Idx|Pair|Code|Indices|2014-05-11|2014-05-04|2014-04-27|2014-04-20|2014-04-13|2014-04-06|2014-03-30|2014-03-23|2014-03-16|2014-03-09|2014-03-02|2014-02-23|2014-02-16|2014-02-09|2014-02-02|2014-01-26|2014-01-19|2014-01-12|2014-01-05|2013-12-29|2013-12-22|2013-12-15|2013-12-08|2013-12-01|2013-11-24|2013-11-17|2013-11-10|2013-11-03|2013-10-27|2013-10-20|2013-10-13|2013-10-06|2013-09-29|2013-09-22|2013-09-15|2013-09-08|2013-09-01|2013-08-25|2013-08-18|2013-08-11|2013-08-04|2013-07-28|2013-07-21|2013-07-14|2013-07-07|2013-06-30|2013-06-23|2013-06-16|2013-06-09|2013-06-02|2013-05-26|2013-05-19|2013-05-12|2013-05-05|2013-04-28|2013-04-21|2013-04-14|2013-04-07|2013-03-31|2013-03-24|2013-03-17|2013-03-10|2013-03-03|2013-02-24|2013-02-17|2013-02-10|2013-02-03|2013-01-27|2013-01-20|2013-01-13|2013-01-06|2012-12-30|2012-12-23|2012-12-16|2012-12-09|2012-12-02|2012-11-25|2012-11-18|2012-11-11|2012-11-04|2012-10-28|2012-10-21|2012-10-14|2012-10-07|2012-09-30|2012-09-23|2012-09-16|2012-09-09|2012-09-02|2012-08-26|2012-08-19|2012-08-12|2012-08-05|2012-07-29|2012-07-22|2012-07-15|2012-07-08|2012-07-01|2012-06-24|2012-06-17|2012-06-10|2012-06-03|2012-05-27|2012-05-20|2012-05-13|2012-05-06|2012-04-29|2012-04-22|2012-04-15|2012-04-08|2012-04-01|2012-03-25|2012-03-18|2012-03-11|2012-03-04|2012-02-26|2012-02-19|2012-02-12|2012-02-05|2012-01-29|2012-01-22|2012-01-15|2012-01-08|2012-01-01|2011-12-25|2011-12-18|2011-12-11|2011-12-04|2011-11-27|2011-11-20|2011-11-13|2011-11-06|2011-10-30|2011-10-23|2011-10-16|2011-10-09|2011-10-02|2011-09-25|2011-09-18|2011-09-11|2011-09-04|2011-08-28|2011-08-21|2011-08-14|2011-08-07|2011-07-31|2011-07-24|2011-07-17|2011-07-10|2011-07-03|2011-06-26|2011-06-19|2011-06-12|2011-06-05|2011-05-29|2011-05-22|2011-05-15|2011-05-08|2011-05-01|2011-04-24|2011-04-17|2011-04-10|2011-04-03|2011-03-27|2011-03-20|2011-03-13|2011-03-06|2011-02-27|2011-02-20|2011-02-13|2011-02-06|2011-01-30|2011-01-23|2011-01-16|2011-01-09|2011-01-02|2010-12-26|2010-12-19|2010-12-12|2010-12-05|2010-11-28|2010-11-21|2010-11-14|2010-11-07|2010-10-31|2010-10-24|2010-10-17|2010-10-10|2010-10-03|2010-09-26|2010-09-19|2010-09-12|2010-09-05|2010-08-29|2010-08-22|2010-08-15|2010-08-08|2010-08-01|2010-07-25|2010-07-18|2010-07-11|2010-07-04|2010-06-27|2010-06-20|2010-06-13|2010-06-06|2010-05-30|2010-05-23|2010-05-16|2010-05-09|2010-05-02|2010-04-25|2010-04-18|2010-04-11|2010-04-04|2010-03-28|2010-03-21|2010-03-14|2010-03-07|2010-02-28|2010-02-21|2010-02-14|2010-02-07|2010-01-31|2010-01-24|2010-01-17|2010-01-10|2010-01-03|2009-12-27|2009-12-20|2009-12-13|2009-12-06|2009-11-29|2009-11-22|2009-11-15|2009-11-08|2009-11-01|2009-10-25|2009-10-18|2009-10-11|2009-10-04|2009-09-27|2009-09-20|2009-09-13|2009-09-06|2009-08-30|2009-08-23|2009-08-16|2009-08-09|2009-08-02|2009-07-26|2009-07-19
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|20.79|19.94|19.46|19.69|19.04|20.12|20.45|20.78|21|20.11|19.35|19.72|19.8|19.64|17.13|16.67|16.96|18.18|18.29|17.82|17.87|16.77|17.2|17.21|17.21|17.72|17.07|16.7|17.34|17.59|17.08|16.88|16.82|16.99|16.97|16.97|16.32|16.72|17.3|17.23|18.08|17.46|15.53|15.01|14.66|14.26|13.55|14.56|14.73|14.43|15.61|14.94|14.95|15.18|14.82|14.26|14.66|14.43|14.57|14.34|14.65|14.84|14.35|14.51|14.37|13.41|11.65|11.39|11.36|11.52|11.17|10.56|10.65|11.41|11.34|11.46|11.24|11.05|10.66|11.16|10.79|11.18|11.16|11.3|11.28|12.08|12.11|12.02|11.76|11.75|12.1|11.64|11.12|11.98|12.01|12.1|12.04|11.99|11.79|11.44|11.83|11.65|12.24|11.97|12.64|12.36|12.83|12.2|12.42|12.69|12.82|12.71|12.65|11.91|11.67|12.12|12.23|12.32|12.28|12.15|12.22|12.24|12.24|12.32|12.2|11.88|12.24|12.27|11.75|12.05|12.71|13.56|13.46|13.49|12.92|12.52|11.9|11.72|12.14|11.42|11.33|11.28|10.67|10.71|11.43|11.84|11.99|11.91|12.07|11.84|11.29|10.87|11.46|11.84|11.45|11.6|11.51|11.44|11.38|11.32|11.23|11.14|11.01|10.98|10.61|11.05|11.27|11.11|11.07|10.78|11.74|11.21|11.24|11.76|12.1|12.44|12.45|12.15|12.24|12.3|11.76|11.68|11.5|11.3|11.46|11.19|11.37|11.11|10.87|10.8|10.82|11.13|11.21|10.75|11.06|10.87|10.99|11.88|11.73|11.12|11.09|10.64|11|11.47|10.86|10.7|10.75|10.24|10.69|10.56|11.08|11.6|11.79|12.48|11.92|11.97|11.82|11.47|11.03|10.63|10.79|11.11|10.21|10.16|10.37|10.89|10.9|11.11|11.44|11.06|10.75|11.03|11.58|11.38|11.69|11.25|10.83|12.2|12.34|12.66|11.87|12.37|11.79|11.83|11.71|11.69|12.21|12.69|12.46|11.45|11.54|11.7
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|59.59|61.56|61.61|64.04|60.5|61.32|64.88|67.14|67.19|68.52|68.63|68.22|68.34|62.88|59.19|59.09|61.37|59.53|59.16|59.51|59.26|60.89|55.6|56.78|56.41|57.35|54.84|54.61|53.81|52.63|52.19|51.57|52.03|52.31|47.76|46.87|45.75|45.77|45.4|47.18|47.45|47.64|48.07|48.39|47|45.56|44.77|42.84|44.12|42.91|42.43|44.61|44.02|47.01|44.91|44.74|45.03|43.38|43.52|42.97|41.38|41.5|39.83|38.55|38.63|39.12|38.34|38.32|37.98|38.09|38.13|36.9|37.71|37.56|35.48|34.61|33.4|32.65|32.9|34.39|34.01|33.24|31.94|32.47|32.44|33.83|33.34|32.46|31.27|32.26|33.8|32.64|32.02|31.89|31.38|30.65|31.37|32.37|31.57|32.39|31.65|29.82|31.6|31.31|32.2|32.61|33.58|33.06|33.18|33.59|34.31|33.81|33.82|33.64|33.73|33.41|32.75|32.21|31.85|31.05|30.5|28.97|28.72|28.27|28.29|28.2|28.04|27.11|25.83|27.18|28.43|29.79|29.02|27.3|26.81|25.28|24.17|24.88|25.52|24.64|24.15|24.54|22.69|24.1|25.62|27.71|29.72|29.29|31.54|31.53|29.97|30.47|31.67|33.27|34.29|35.31|35.33|33.4|33.55|33.48|34.51|34.15|34.16|32.64|31.99|34.61|35.27|34.63|35.39|33.67|33.36|32.49|33.27|33.79|32.04|30.78|30.85|28.79|28.71|29.14|28.72|28.86|29.54|29.14|28.15|28.21|28.08|26.99|26.27|26.88|32.78|32.2|29.49|27.98|27.92|28.01|29.23|28.72|29.23|27.39|27.2|26.73|29.85|33.52|31.73|31.59|32.08|32.18|33.72|32.42|33.6|36.25|34|35.47|35.74|35.51|34.67|35.16|35.16|34.65|33.88|31.45|32.77|32.3|34.38|35.87|36.69|36.78|37.17|37.34|35.38|36.5|35.38|35.81|36.51|34.65|32.94|34.78|35.67|34.64|32.35|32.03|32.95|34.65|32.05|31.73|32.84|32.27|33.22|32.42|32.63|31.02
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|68.49|68.02|66.37|66.94|64.68|66.51|67.51|68.21|68.03|68.92|68.23|66.85|66.91|65.7|67.2|67.52|70.16|70.49|70.82|70.81|70.16|67.57|69.88|70.2|70.19|67.84|66.68|66.07|66.24|65.08|63.61|62.74|63.65|65.3|65|64.15|62.43|63.41|63.07|63.57|62.79|63.58|63.94|64.4|62.07|60.41|60.25|59.66|60.45|60.29|61.28|63.15|61.44|60.73|58.42|57.22|57.82|55.94|57.05|56.22|56.57|55.57|54.08|53.52|53.71|53.45|53.21|52.54|52.39|52.13|51.88|49.42|50.51|50.36|50.28|49.78|49.23|48.02|48.51|50.33|51.05|51.25|51.16|52.22|51.46|51.44|51.28|51.98|50.95|51.25|51.33|50.54|49.94|50.53|49.21|48.99|48.63|48.83|47.99|48.28|47.09|44.67|46.21|45.61|47.11|46.99|48.97|48.27|47.8|48.78|48.42|48.24|48.34|48.21|47.76|47.21|47.59|47.38|48.7|48.55|49.82|48.21|48.14|47.38|47.66|45.38|46.04|45|42.05|43.77|45.76|45.29|46.14|45.84|45.37|42.86|41.36|41.2|44.53|41.78|42.56|42.71|40.64|41.47|42.46|45.17|46.7|46.59|47.81|47.28|44.93|45.33|45.57|46.74|47.49|47.52|47.38|47.01|47.69|46.5|45.72|46.01|45.34|44.19|43.26|44.22|44.15|43.52|43.81|43.63|43.28|42.01|43.02|42.77|42.21|40.6|40.81|41.11|40.82|41|39.9|39.82|39.85|40.21|39.03|38.42|37.67|36.93|36.69|37.41|36.26|35.18|35.16|34.53|34.56|34.91|36.47|36.2|36.75|35.64|35.72|34.59|35.85|37.09|36.7|35.49|35.86|35.63|36.67|36.46|38.05|39.9|38.85|38.83|38.76|38.81|39.13|38.43|37.88|36.5|36.46|35.61|35.34|35.78|36.12|37.08|37.21|37.56|37.73|37.16|37.76|38.33|38.19|38.12|38.17|37.13|34.92|35.42|35.63|35.24|34.03|34.13|34.56|33.69|33.84|33.83|34.27|33.76|33.66|32.68|32.4|30.98
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|49.45|50.43|50|53.4|49.39|54.81|50.73|53.92|52.74|55.28|52.33|52.98|54.58|55.01|59.42|58.88|63.95|60.71|57.17|57.2|57.03|54.2|55.46|54.64|54.15|55.41|58.24|56.75|56|57.98|43.35|45.8|47.78|47.59|46.81|44.85|43.55|44.51|42.96|43.9|43.61|42.75|42.95|39.2|38.39|37.04|35.84|35.02|35.45|35.75|36.7|37.59|36.87|32.6|32.34|31.5|32.76|31.04|33.51|32.63|33.04|33.29|31.13|31.88|32.73|32.73|31.9|28.59|26.64|25.87|29.31|27.07|28.4|26.36|25.51|27.39|27.41|26.12|25.88|25.98|26.09|27.68|36.56|38.14|36.97|37.83|38.22|37.92|33.95|32.89|34.67|34.44|34.3|35.82|34.18|31.66|34.2|33.46|32.8|31.74|30.86|29.57|31.85|29.72|30.8|31.48|31.96|27.94|26.73|27.74|27.55|26.8|27.07|26.6|25.99|26.62|27.22|26.02|25.43|25.55|25.2|24.08|23.71|23.73|24.54|23.95|25.41|24.37|21.23|22.43|23.03|22.57|23.65|17.32|16.38|16.2|15.17|14.96|17.15|17.07|17.82|18.34|16.64|18.57|19.1|21.99|24.02|23.47|23.86|23|22.09|22.92|23.41|23.59|24.4|23.97|23.38|23.46|24.14|24.99|22.17|21.2|20.7|21|20.91|21.04|21.68|20.29|20.79|20.86|21.86|20.35|19.87|20.5|20|19.54|20.24|20.11|18.67|17.62|17.57|17.5|18.31|18.5|17.02|18.15|20.48|19.63|19.65|19.66|19.29|17.82|17.22|16.3|17.24|17|17.83|17.35|17.12|14.57|14.44|14.2|14.96|14.75|14.54|13.79|14.92|15.86|17.02|16.52|17|16.88|18.7|17.57|19.58|19.46|19.16|19.18|19.17|18.1|17.94|17.53|17.68|18.75|16.53|16.93|17.66|17.82|17.82|16.93|17.4|18|16.08|15.54|15.78|16.52|15.72|17.7|15.63|16.25|15.07|14.57|13.68|13.62|13.08|13.5|13.31|10.13|10.13|10.91|11.46|10.3
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|26.33|26.69|26.16|27.17|26.89|27.26|28.03|29.6|29.35|30.4|30.42|30.12|30.1|29.46|29.55|28.12|28.79|28.28|27.65|27.99|27.54|26.55|26.77|26.52|25.82|25.86|25.43|25.7|25.4|25.31|21.82|21.83|21.93|22.6|22.25|22.01|21.19|21.78|21.44|22.28|22.69|22.16|22.44|23.1|22.36|22.03|22.04|21.9|22.01|21.8|21.85|22.75|22.03|21.16|20.05|20.02|19.77|19.6|19.87|20.28|20.38|20.81|20.17|20.01|19.84|19.65|19.41|18.86|17.63|18.52|18.47|17.52|17.91|17.57|17.12|17.48|16.72|16.2|16.59|17.21|16.9|17.06|18.64|19.21|18.88|18.37|17.76|17.67|17.14|16.98|16.94|16.07|16.05|15.89|15.29|14.43|14.66|14.52|14.3|14.13|14.53|14.29|14.8|15.02|15.15|14.94|15.39|14.92|15.63|15.82|16.05|16.08|15.64|15.02|15.55|15.26|15.13|15.16|14.92|14.51|14.66|15.64|16.27|16.16|15.84|15.66|15.7|15.52|14.09|14.89|15.22|14.92|15.02|14.78|14.81|12.89|12.89|13.15|13.68|13.13|13.13|13.18|12.28|14.11|14.49|15.11|15.47|14.95|13.31|13.04|11.88|12.14|12.75|13.09|13.04|13.11|13.25|13.4|13.62|13.14|13.28|14.47|14.81|14.51|14.04|14.43|15.03|15.27|15.77|15.63|15.29|15.04|15.31|15.62|15.43|14.86|15.12|14.78|14.82|14.34|14.76|14.79|15.1|15.64|15.36|15.33|15.05|13.42|13.15|13.2|12.27|11.92|11.77|11.48|11.56|12.17|12.52|12.13|12.26|11.5|11.7|10.92|11.83|12.51|12.22|12.48|12.15|11.81|12.7|12.34|13.16|13.64|13.77|14.17|14.23|14.08|14.01|14.5|14.12|13.18|13.53|13.34|13.3|13.26|13.76|14.51|15.07|15.51|15.48|14.92|14.78|14.64|14.51|14.26|14.32|13.79|13.42|13.86|13.76|12.92|12.13|12.32|12.3|11.81|11.54|11.63|11.64|11.51|11.44|11.09|11.18|10.77
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|25.87|26.32|25.74|26.73|26.46|27.08|27.92|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|14.61|15.4|15.19|16.25|15.59|16.15|16.91|18.03|18.69|18.6|18.11|17.34|17.87|18.05|17.93|19.38|19.98|19.88|19.82|19.9|20.11|19.21|19.35|19.68|18.62|18.46|17.52|17.95|18.17|16.45|15.54|15.95|15.8|15.82|14.9|14.79|14.05|14.5|14.24|14.86|15.21|15.6|15.26|15.38|14.29|13.88|13.67|13.7|13.84|13.46|13.09|13.49|13.18|12.9|12.74|13.02|13.64|12.77|13.32|12.89|13.09|13.71|13.29|13.27|13.25|13.1|13.25|14.2|13.61|13.4|12.96|12.26|12.85|12.46|12.66|12.6|11.99|11.26|11.32|11.62|11.91|12|12.12|12.93|12.72|12.87|13.06|12.96|12.41|12.29|12.06|11.64|11.75|11.87|11.41|10.92|11.25|11.42|11.11|10.92|10.92|10.41|10.64|10.69|11.38|11.2|11.34|9.5|9.42|9.72|10.13|9.75|9.25|9.22|8.96|8.96|9.12|9.28|9.38|9.77|9.55|8.92|9.13|8.65|8.86|9.06|9.65|9.8|9.12|9.86|10.87|10.82|10.87|11.74|12.34|11.24|10.81|11.18|11.96|10.57|10.5|9.96|8.95|10.12|10.13|11.13|10.83|10.64|10.91|10.47|9.63|9.32|9.33|9.42|9.71|9.93|10.13|9.88|9.79|9.29|9|9.24|9.01|8.55|8.09|8.4|8.58|8.86|9.32|9.46|8.8|8.56|8.87|9.44|9.27|9|9.13|8.88|8.78|8.78|8.88|8.24|8.28|8.54|8.26|8.46|8.23|7.78|7.69|8.04|7.42|7.12|6.94|6.33|6.39|6.23|6.42|5.89|5.94|5.92|5.86|5.46|6.05|6.29|6.15|6.14|6.27|6.14|6.43|6.25|6.86|7.18|7.11|7|6.59|6.75|6.52|6.59|6.45|5.92|5.88|5.98|5.87|6.27|6.07|6.36|6.68|6.73|6.92|6.42|6.71|6.88|6.59|6.48|6.65|6.31|5.94|5.92|4.77|4.79|4.49|4.53|4.51|4.23|3.94|4.14|4.25|4.18|4.27|4.29|4.32|4.29
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|3.87|4.12|4.05|3.69|3.65|4.01|3.88|4.04|3.85|3.95|3.71|3.69|3.69|3.47|3.43|3.47|4.18|4.17|4|3.78|3.69|3.69|3.66|3.64|3.34|3.5|3.27|3.31|3.34|3.53|3.83|3.91|3.86|3.83|3.83|3.57|3.27|3.65|3.66|3.65|3.8|3.82|4.03|4.32|4.07|4.08|4|3.94|3.91|4|4.05|4.07|3.95|3.6|2.64|2.47|2.48|2.29|2.55|2.54|2.6|2.56|2.42|2.61|2.71|2.59|2.6|2.85|2.46|2.67|2.59|2.28|2.59|2.39|2.36|2.2|1.95|1.86|2.03|2.1|2.07|2.18|2.74|3.22|3.37|3.6|3.9|3.45|3.72|3.94|4.1|4.34|4.09|4.09|4.22|4.9|5.75|5.73|5.73|5.87|5.91|5.73|6.22|6.01|6.78|7.18|7.33|7.76|7.73|7.87|8.02|8.09|8.2|7.58|7.46|7.46|7.42|7.05|7.08|6.82|6.42|5.66|5.43|5.4|5.41|5.13|5.54|5.65|4.99|5.47|5.95|5.67|5.94|4.72|4.92|4.73|5.08|6.17|7.2|6.52|6.32|6.49|5.98|6.21|6.56|7.34|7.75|6.43|6.95|7.11|6.9|7|7.59|7.97|8.49|8.62|8.9|8.92|9.1|8.71|8.27|8.47|8.36|8.88|8.55|8.65|9.22|9.29|9.18|8.28|8.4|7.49|7.54|8.2|8.83|8.18|8.04|8.1|8.07|7.65|7.55|7.47|7.63|8.04|7.33|6.89|7.12|7.05|7.05|6.84|6.12|5.81|6.09|6.08|6.25|6.49|7.45|7.49|7.82|7.37|7.34|7.17|8.09|8.83|8.12|8.11|8.57|8.4|8.8|8.38|9.07|9.76|9.81|9.3|9.37|9.02|9.11|8.93|8.61|7.91|7.93|7.87|7.35|7.46|7.88|8.84|9.43|9.68|9.91|9.05|8.64|7.86|6.85|6.95|6.53|5.04|4.6|5.6|5.74|5.88|5.31|5.83|5.7|5.68|4.53|4.47|3.7|3.69|3.7|3.66|3.77|4
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|52.32|52.83|53.38|51.73|50.9|50.78|50|48.89|50.11|49.33|50.2|50.56|50.11|48.03|48.81|46.77|46.77|47.2|46.11|46.5|46.72|45.8|47.1|47.06|47.7|47.84|46.25|47.04|47.28|44.82|44.27|43.34|43.44|43.73|42.62|42.56|42.8|43.16|43.31|45|46.58|46.47|47.14|46.55|44.28|44.78|43.78|45.51|46.15|45.82|47.71|49.64|48.82|51.08|50.54|49.94|49.98|48.71|48.63|47.86|47.9|47.49|46.71|46.18|45.13|44.57|45.24|44.46|43.51|43.24|43.55|42.21|43.45|42.84|43.27|42.65|41.03|41.52|41.8|44.23|43.95|44.98|44.12|44.22|43.94|44.01|43.66|43.46|42.99|42.8|43.07|43.55|42.34|42.42|41.93|41.69|40.96|39.9|39.25|39.94|39.72|38.39|38.23|37.75|38.45|38.58|38.7|38.33|37.31|37.99|38.58|38.48|38.73|38.21|37.96|37.73|39.73|39.3|39.58|39.95|41.01|41.37|40.79|41.31|41.57|39.66|39.73|39.25|37.2|38.56|39.52|39.7|39.42|39.13|38.66|37.74|38.02|37.45|37.52|36.8|37.98|37.56|37.06|35.76|36.24|36.86|37.71|37.48|38.35|38.18|37.1|37.64|37.12|37.51|38.32|38.55|37.58|36.33|36.48|35.49|35.46|35.31|35.52|34.71|33.81|35.81|35.33|35.28|35.76|35.86|35.62|35.86|36.44|35.45|36|35.98|35.92|35.99|35.64|35.99|35.85|35.75|36.52|37.7|37.44|36.7|35.94|36.19|36.22|36.5|35.88|36.63|36.12|35.71|34.82|35.52|35.98|35.98|35.8|34.76|34.84|32.39|32.99|34.06|32.45|31.12|31.96|31.46|33|31.92|34.3|34.02|33.73|34.27|34.49|34.09|34.52|34.1|34.25|33.62|33.97|32.95|33.64|34.65|35.42|36.01|35.61|34.79|35.12|35.08|35.58|33.79|31.55|31.27|31.62|31.03|30.22|30.81|31.43|30.71|30.37|30.98|32.06|30.69|30.99|31.86|31.49|31.11|31.19|30.96|30.94|29.8
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|111.48|112.42|111.41|115.46|111.94|119.11|120.55|122.93|122.54|122.26|124.02|123.85|123.84|118.9|118.95|119.29|119.15|117.99|114.47|115.12|114.03|112.16|114.12|114.08|113.03|114.98|113.21|118.69|116.32|114.92|110.89|112.91|113.19|116.85|115.06|111.01|108.94|105.6|104.91|109.63|109.06|109.6|109.39|104.27|97.64|98.66|98.28|97.42|98.81|100.53|105.91|105.63|106.72|106.48|108.38|111.38|111.57|104.04|102.51|96.56|91.81|93|92.58|86.82|83.61|86.77|86.3|83.42|82.08|86.96|88.98|85.24|87.16|89.2|88.32|88.8|87.6|84.54|85.17|86.45|87.63|87.16|84|86.94|84.29|82.03|81.36|83.96|83.92|84.59|83.38|82.73|82.21|83.92|77.77|76.96|73.85|72.91|72.46|71.29|68.87|67.75|69.05|69.15|70.78|69.77|71.64|68.47|65.59|68.02|67.97|66.66|67.38|68.01|67.73|67.73|67.78|67.36|69.28|68.34|69.57|67.6|64.76|64.21|63.69|60.05|58.59|58.1|54.65|55.57|57.86|55.17|57.24|58.59|57.49|56.27|54.96|55.1|56.71|54.05|54.1|54.08|51.98|50|52.12|54.7|55.22|55.05|57.64|58.28|57.04|58.01|57.99|58.69|59.35|60.86|60.47|57.63|56.85|53.69|55.51|53.9|53.08|53.15|52.94|53.53|52.32|52.26|52.24|53.74|55.2|55.29|56.97|56.5|56.98|54.9|56.71|57.42|53.89|53.73|53.56|55|54.47|55.42|57.19|57.55|56.71|56.39|55.51|56.32|55.22|54.35|52.91|52.08|52.34|55.02|55.94|54.53|52.75|52.17|52.56|51.7|56.26|55.2|54.1|54.34|51.78|52.44|54.69|54.46|57.31|58.88|60.72|60.9|60.8|59.41|60|57.43|57.24|56.61|57.38|56.48|57.68|58.48|56.6|56.25|56.77|56.57|57.42|55.8|56.31|56.85|56.5|55.38|55.41|54.69|53.62|56.17|61.32|59.42|58.58|60.27|60.8|58.54|58.95|59.61|60.64|60.85|60.49|62.31|60.92|58.79
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|51.25|51.41|51.42|52.85|52.09|52.92|52.84|53.24|50.09|51.83|50.82|51.12|50.77|48.97|48.27|48.25|49.38|49.53|49.61|50.7|50.01|48.41|49.27|48.22|49.76|50.69|49.8|49.68|46.75|47.66|46.98|46.99|46.89|47.99|47.95|47.04|46.28|47.33|48.3|49|49.87|48.56|47.98|48.35|46.21|45.06|45.16|44.95|46.21|45.93|45.37|47.02|46.79|45|43.3|42.36|44.59|43.61|46.49|44.9|45.53|46.05|45.23|45.52|46.17|45.7|44.67|43.8|43.06|42.26|42.52|41.47|42.19|41.35|41.28|40.6|40.74|39.33|40.28|39.82|39.04|38.45|38.11|39.72|39.17|40.32|41.68|40.45|39.74|39.74|40.82|40.43|39.8|39.37|37.49|36.47|36.62|37.67|37.73|36.91|37.1|35.74|36.19|35.09|37.33|37.5|38.97|37.81|38.04|38.79|40.4|39.92|39.7|38.89|38.66|38.85|40.42|39.46|40.08|39.36|39.78|36.62|35.9|35.78|36.21|34.16|35.2|35.26|32.28|35.3|36.86|37.25|37.7|35.13|35.82|34.25|31.25|32.85|34.6|32.11|32.01|32.38|30.8|31.49|31.5|34.4|37.06|35.77|39.62|39.97|37.32|36.58|37.87|39.08|40.55|41.8|40.79|40.53|40.31|39.1|38.16|39.06|39.16|39.02|37.82|38.15|40.63|39.99|41.12|40.59|40|38.3|38.77|38.6|37.59|37.67|37.67|37.49|37.74|37.63|35.86|35.18|34.21|35.53|33.67|32.01|31.67|32.34|31.39|30.87|29.91|27.93|29.59|29.22|29.62|28.07|30.17|29.71|30.86|29.21|29.3|27.87|29.12|30.52|29.04|29|29.17|28.64|27.78|27.74|29.93|30.67|30.58|29.11|28.82|28.49|29.75|28.98|29.5|29.24|29.75|27.99|26.9|26.96|27.76|28.96|31.49|31.58|31.69|30.88|30.49|30.6|29.75|27.48|27.36|26.52|25.63|27.12|27.66|27.41|26.26|27.58|27.28|28.39|28.8|28.68|28.42|27.39|27.05|27.37|27.37|25.61
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|75.14|74|76.64|75.81|73.7|75.63|76.13|73.46|75.85|83.3|83.52|82.37|81.94|81|78.53|79.74|84.64|84.77|85.6|86.3|87.33|84.15|86.19|85.67|85.83|84.49|84.4|87.42|87.41|86.38|86.16|85.94|86.49|86.06|87.6|85.04|83.98|86.05|86.19|88.25|89.39|78.13|79.1|78.86|74.5|73.1|72.25|73.53|74.43|74.5|73.85|76.44|75.89|74.59|78.01|74.88|78.31|76.48|81.42|79.43|80.12|79.74|76.68|76.38|75.62|74.69|74.42|73.52|73.08|72.83|70.5|67|68.69|67.12|66.29|66.33|67.22|67.29|67.56|67.73|68.99|68.85|69.55|71.94|73.4|73.35|73.03|71.89|69.7|67.51|66.16|66.8|67.71|60.35|57.42|57.24|60.32|63.11|63.61|64.19|64.59|59.93|62.09|59.8|61.79|62.41|67.33|66.12|64.26|64.28|65.02|64.83|65.55|63.42|63.57|63.83|64.89|63.65|63.75|61.46|60.81|57.35|56.94|57.28|57.95|59.51|61.98|60.33|56.93|58.71|58.82|57.94|54.93|50.96|51.9|47.98|49.04|49.82|54.05|50.49|51.21|48.89|45.98|50.52|49.48|50.6|53.13|53.82|56.52|55.54|53.05|52.99|52.01|54.69|57.06|57.01|55.53|53.83|55.29|53.28|52.9|53.18|53.69|54.2|51.31|53.08|55|55.83|55.09|54.37|54.26|51.85|52.51|54.96|52.45|52.07|52.98|53.11|52.36|51.36|48.88|48.3|48.98|46.06|45.25|45.33|45.59|41.61|41.75|42.68|42.83|40.87|40.66|40.14|41.98|40.91|44.21|44.95|45.04|42.08|42.15|40.32|43.2|43.83|43.34|42.81|43.73|43.52|44.79|42.86|44.96|45.67|43.56|44.03|43.02|43.4|44.89|45.17|44.87|43.86|43.17|41.59|41.19|41.86|40.8|43.34|43.76|43.46|43.77|41.59|40.47|41.07|38.66|39.81|40.29|41.2|40.58|42.64|42|42.03|37.58|36.63|38.54|37.64|35.68|36.37|35.91|36.68|36.49|31.26|31.29|31.42
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|20.91|21.16|20.43|18.75|18.56|18.99|19.17|19.03|18.74|18.94|18.79|18.76|19.43|18.56|17.88|19.5|19.31|19.03|19.32|20|19.61|19.8|20|19.86|18.56|18.75|18.59|18.57|18.78|18.17|17.6|17.25|17.24|16.69|16.6|17.79|17.4|17.89|17.94|16.23|16.52|15.75|15.18|15.23|14.91|14.16|14.77|15.36|15.78|16.06|15.9|15.47|16.18|16.07|14.9|13.95|15.35|15.11|15.81|16.5|15.84|15.42|15.37|16.1|16.43|16.96|16.2|15.71|17.86|18.58|18.82|18.2|18.55|18.21|19.04|20.9|20.41|18.85|19.54|20.6|21.57|21.78|22.49|23.31|23.83|25|24.69|24.3|23.76|23.69|23.15|22.2|21.99|20.9|21.58|21.61|21.64|20.86|20.79|20.5|20.73|20.04|20.08|18.94|20.24|20.19|21.54|20.46|21.62|22.63|21.41|21.29|20.91|19.47|19.47|18.66|17.93|17.62|16.42|15.97|15.01|14.99|15.09|14.46|14.4|13.61|14.06|13.92|12.98|13.39|13.74|14.29|14.46|14.03|15.07|13.21|13.62|14.44|14.3|13.48|13.36|13.7|12.72|13.46|13.34|13.95|14.05|13.03|12.85|12.26|11.66|11.44|11.64|12.27|12.05|11.97|12.16|12.38|12.5|12.52|11.69|11.97|12.31|12.55|11.81|12.57|12.86|12.43|12.52|12.74|12.37|12|11.67|12.45|12|11.52|11.56|11.45|11.45|11.34|11.28|10.95|11|11.33|10.75|10.98|11.24|10.5|10.09|10.44|9.83|9.41|9.24|8.63|8.92|8.9|9.29|9.19|9.28|8.92|9.27|8.82|9.52|9.79|9.05|9.14|9.17|8.65|9.06|8.42|9.32|9.67|8.84|8.64|8.43|8.25|7.94|8.09|7.82|7.31|7.2|7.16|6.98|6.86|7.06|7.35|7.57|7.53|7.47|6.98|6.95|6.9|7.16|7.14|7.3|6.94|6.73|7.28|6.72|6.8|6.6|6.51|6.61|6.15|6.08|6.07|6.04|5.96|5.91|5.84|5.71|5.42
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|19.3|18.96|18.62|18.99|19.12|20.25|20.18|20.17|18.72|19.64|18.96|19.1|18.96|17.18|16.82|17.17|17.55|17.47|17.51|17.43|17.19|16.7|16.83|17.3|17.25|17.52|17.75|17.7|17.7|18.05|18|17.57|17.6|15.93|15.91|15.51|15.01|15.62|15.62|15.67|16.32|16.13|16.56|16.66|15.22|14.92|15.07|15.41|15.49|15.2|14.5|14.96|14.97|14.83|14.14|12.93|13.63|13.2|13.48|13.26|13.3|13.54|13.59|13.57|13.74|13.61|13.17|12.83|12.65|11.71|11.81|11.26|11.5|11.08|10.96|10.73|10.4|10.15|10.67|10.81|10.65|10.84|10.9|11.13|11.16|11.45|12.04|11.86|11.69|11.77|12|11.95|11.22|10.89|10.51|10.48|11.04|11.45|11.23|10.99|10.76|10.01|10.54|10.36|10.98|11.28|12.03|11.77|11.8|12.03|12.45|12.69|12.82|12.37|12.22|12.63|12.99|12.95|12.79|12.23|12.47|11.5|11.01|10.71|10.82|10.33|11.2|10.83|10.16|11.23|12.73|12.42|12.62|11.69|11.6|10.71|10.36|10.59|11.57|10.72|10.84|11.06|10.82|11.6|11.44|12.32|13.15|12.45|13.1|13.29|12.4|12.41|12.58|12.96|13.43|14.09|14.8|15.23|15.69|15.25|14.72|15.31|15.53|15.43|14.84|15|16.73|16.12|16.46|16.01|16.49|15.77|15.01|15.31|13.96|14.05|14|13.61|13.36|13.06|12.53|12.53|12.59|12.98|12.35|12.12|12.02|11.82|11.71|11.63|11.02|10.68|10.98|10.69|11.09|11.17|11.84|11.8|12.51|12.19|12.3|12|12.95|13.34|12.69|12.56|12.92|12.72|12.95|12.5|13.78|14.47|14.36|13.46|13.35|13.21|12.49|12.36|12.29|12.24|12.5|12.47|12.23|12.18|12.63|13.73|14.55|13.94|14|13.62|13.38|13.32|12.29|12.28|12.72|12.4|12.2|12.95|13.38|13.22|12.68|13.1|13.03|13.51|13.45|13.27|13.74|13.55|13.52|13.8|13.19|12.67
00014|39320|/equities/asml-holdings|NASDAQ100|80.32|80.88|81.68|81.65|87.33|90.82|91.83|92.39|89.48|91.13|86.14|88.91|89.18|87.56|84.63|87.59|84.4|91.07|92.04|94.07|91.48|88.1|91.45|93.38|91.72|89.93|87.37|92.65|94.31|92.84|97.88|100.96|98.45|97.47|92.94|88.77|87.06|90.83|91.4|91.48|91.93|89.18|89.05|87.15|82.1|79.11|76.42|79.77|80.59|81.27|81.3|78.97|78.31|77.5|73.72|71.99|69.11|66.71|67.99|68.32|70.83|69.73|71.63|71.65|72.64|74.78|78.21|74.04|69.17|65.42|64.71|63.13|63.44|63.64|63.5|62.57|59.75|57.03|57.51|58.47|56.44|54.19|55.03|58.27|55.75|56.02|59.33|59.01|58.96|60|60.3|59.82|60.36|61.13|57.61|53.16|51.32|53.4|51.67|51.85|49.74|45.49|47.77|46.61|50.3|50.47|53.07|51.5|50.57|49.84|52.07|49.61|49.9|48.48|46.94|48.09|48.46|46.99|47.3|44.77|44.86|42.87|42.49|43.4|43.05|40.86|43.2|42.23|37.61|39.54|43.16|43.99|45.23|42.06|41.87|37.74|35.87|36.54|38.01|35.41|35.23|35.82|34.16|36.83|34.71|37.02|39.23|35.64|38.88|39.4|36.33|36.74|37.98|39.71|39.54|41.08|41.17|41.88|43.37|42.34|41.58|43.99|46.01|44.71|42.47|42.82|47.27|45.21|46.81|45.22|45.1|43.7|40.45|42.4|37.71|39.82|39.32|39.69|38.84|36.95|35.92|36.03|33.51|35.52|34.44|33.61|34.07|30.64|31.07|30.54|29.62|27.5|27.95|27.05|29.31|29.14|33.3|33.43|33.35|32.11|31.48|29.16|30.78|32.1|30.57|29.04|29.35|30.01|31.07|30.75|33.92|37.01|35.93|37.35|37.02|36.67|34.92|35.77|35.11|32.02|33.03|32.66|32.28|32.45|32.95|33.99|34.74|35.4|35.91|34.71|33.76|34.23|32.15|31.29|31.66|29.77|27.98|31.2|30.61|31.58|29.33|30.17|30.46|30.51|28.89|29.05|27.94|26.56|26.68|27.01|25.39|24.73
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|46.85|47.68|47|48.49|45.19|47.32|48.34|50.04|50.47|53.61|52.48|55.4|54.17|51.99|51.25|50.44|53.24|51.47|48.9|49.54|49.19|47.74|46.42|45.25|45.86|44.11|42.76|41.89|39.87|40.28|41.05|42.49|41.79|41|38.18|37.14|36.75|38.91|35.94|35.85|35.03|36.51|36.49|36.01|34.16|33.94|34.21|35.09|36.65|37.73|36.08|37.11|39.75|39.52|37.31|36.12|38.36|38.35|41.25|41.39|40.14|40.17|37.36|37.91|39|38.89|38.94|38.99|37.5|36.8|36.36|34.99|35.49|34.21|33.76|33.13|31.8|31.48|30.94|32.14|32.31|30.47|31.2|33.1|33.35|33.68|33.47|32.22|31.05|30.13|34.97|35.01|34.98|34.6|32.16|31.72|32.31|34.99|33.81|33.37|32.78|30.84|32.12|30.26|36.25|37.46|39.63|40.42|41.25|41.44|42.32|41.08|40.9|36.81|37.09|37.62|38.91|37.53|37.85|36.6|35.04|31.92|30.96|30.33|30.81|31.2|34.39|33.97|29.8|33.5|34.2|35.02|35.83|31.78|32.42|28.29|27.79|28.34|29.45|25.41|26.38|26.63|23.41|29.18|30.92|34.4|37.07|36.15|40.12|38.7|36.69|35.69|37.9|40.84|42.5|42.35|45.57|44.31|44.98|44.88|43.09|42.79|43.83|43.27|39.4|40.11|40.71|42.75|43.4|42.69|43.69|39.97|41.5|41.44|40.76|38.2|39.31|39.13|39.11|37.99|35.2|33.77|35.25|35.68|36.2|34.84|33.32|31.43|31.88|31.97|32.56|30.96|30.02|28.38|28.11|28.12|28.77|29.54|28.85|25.35|24.93|24.31|26.58|29.24|27.58|27.92|29.26|29.37|30.77|30.06|33.99|34.22|31.55|31.13|29.16|29.5|29.11|29.16|28.85|27.88|25.99|24.22|23.07|23.79|25.1|26.08|26.26|25.41|25.88|24.61|23.63|24.95|23.62|23.81|27.25|26.49|24.93|26.58|25.49|24.47|22.62|23.61|23.54|24.19|23.12|23.92|24.51|25.38|23.76|21.81|22.3|18.77
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|152.85|159.91|162.91|155.8|149.74|149.35|150.66|158.31|160.59|182.04|170.93|172.66|167.48|161.14|156.5|161.37|170.14|179.66|175.28|173.77|173.36|171.24|168.71|166.57|158.09|162.33|151.09|160.06|159.36|165.91|154.9|159|153.84|146.25|142.64|135.67|135.53|138.64|134.64|138.19|139.7|127.56|111.08|96.85|91.52|94.6|93.41|98|102.67|96.64|96.45|94.72|95.45|84.51|85.02|86.43|90.62|83.59|87.7|86.49|85.08|89.22|92.56|89.18|94.32|96.86|108.61|108.01|109.84|112.97|104.65|99|98.7|97.4|89.36|96.31|96.22|92.68|103.73|105.09|113.84|112.38|111.22|114.2|116.89|111.11|115.62|109.59|111.44|115.72|133.98|131.06|124.84|123.7|110.23|109.71|115.91|114.98|114.61|119.38|121.31|113.35|117.59|115.37|122.23|130.02|134.44|144.91|151.38|148.25|145.77|144.32|136.09|138.53|141.43|134.89|136.9|136.59|134.53|131.36|122.8|127.41|121.09|116.47|117.81|114.52|130.52|134.09|119.91|126.93|137.76|143.18|144.62|122.16|137.6|119.21|106.91|123.4|146.95|143.63|140.45|139.7|126.98|150.15|140.99|157.07|154|146.93|147.78|143.35|128.68|117.68|121.69|133.21|133.93|134.69|131.28|141.26|148.52|148.65|146.81|141.88|138.83|134.92|120.5|124.96|122.34|120.59|126.8|129.58|117.68|106.54|105.1|107.73|106.95|96.53|100.16|98.74|107.86|109.23|109.37|108.59|110.64|108.8|110.01|107.28|98.66|98.62|98.8|97.83|85.73|84.33|84.3|79.37|82.17|82.83|86.53|81.41|78.06|73.53|71.2|67.55|76.1|74.09|72.85|73.2|73.21|70.85||63.95|68.9|64.58|63.24|62.55|60|59.64|56.97|55.02|52.08|51.87|50.02|48.8|44.88|41.17|41.69|46.77|40.43|41.12|41.6|41.44|41.81|42.53|43.97|42.76|43.25|40.97|37.79|43.53|39.58|42.71|37.52|38.76|40|36.99|34.33|33.95|34.5|33.96|34.7|34.81|35.81|32.16
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|264.03|259.76|263.26|267.62|252.38|265.53|270.91|293.4|306.26|302.81|313.8|319.72|302.39|290.64|287.97|279.65|297.48|299.31|277.4|277.17|283.34|275.32|290.9|290.97|285.62|245.09|236.69|243.1|252.26|244.9|234.8|240.3|244.82|248.13|234.71|225.18|213.02|211.38|206.89|212.35|227.76|223.23|230.27|226.34|221.65|215.2|199.07|211.99|225.02|237.49|235.24|226.85|213.22|218.85|213.59|203.27|207.01|193.31|192.62|178|176.78|172.38|168.7|164.4|168.74|164.44|157.3|146.2|144.28|143.79|145.93|146.05|149.91|151.25|151.28|149.09|149.87|141.24|138.05|138.41|142.93|145.65|147.2|152.53|149.21|154.57|154.24|152.5|146.59|147.03|145.09|145.5|145.06|149.47|142.21|144.61|142.46|144.38|141.74|140.01|133.52|126.73|131.56|131.58|136.71|130.97|133.16|127.23|125.34|128.62|126|120.96|120.04|120.61|118.89|116.39|116.45|118.14|121.88|118.56|118.14|116.03|115.5|110.05|110.79|110.29|112.95|113.24|109.2|107.65|113.38|113.49|118.72|108.84|103.08|100.01|93.15|93.9|100.89|90.24|91.58|92.29|90.05|90.98|93.18|101.87|105.56|104|107.39|108.5|103.42|94.75|91.21|94.4|93.21|97.11|96.61|96.12|97.65|99.7|82.96|73.29|72.96|71.2|69.53|71|71.15|67.78|67.64|65.83|65.93|65.08|66.77|66.57|67.38|67.05|67.22|68.14|66.3|67|65.33|64.91|64.5|62.78|62.71|58.75|57.66|57.59|56.53|56.42|57.92|57.68|56.24|54.6|55.38|55.94|57.66|55.88|53.47|51.86|51.71|49.42|49.57|49.86|46.22|47.84|47.43|48.98|50.13|50.39|53.29|52.59|53.64|56.52|57.52|58.15|59.63|58.76|57.21|55.01|56.61|55.21|53.53|53.74|53.06|54.18|54.08|53.5|52.24|50.07|48.65|48.18|46.92|46.38|46.72|45.76|42.13|43.81|49.2|49.01|48.89|50.11|50|50.84|51.01|49.93|49.97|48.78|47.28|47.55|48.98|46.07
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|1135.91|1179.9301|1157.24|1208.36|1156.21|1178.08|1192.01|1268.84|1267.9301|1358.04|1348.84|1315.65|1279.98|1195.39|1144.89|1179.9301|1178.04|1148.84|1132.6801|1170.3101|1190.95|1171.27|1180.4|1192.33|1158.99|1139.53|1073.2|1052.5|1070.85|1048.25|1010.63|1062.17|1014.97|1003.01|966.82|959.15|938.53|954.23|940.07|969.89|908.36|900.08|896.29|920.39|855.16|826.67|813.05|815.75|816.45|803.93|801.12|813.66|765.41|724.77|701.19|683.57|743.11|693.31|688.16|697.91|713.5|720.92|695.62|684.7|702.26|700.83|685.56|718.82|672.72|655.49|648.41|608.88|618.88|613.54|659.1|663.19|641.91|614.78|625.87|634.74|579.46|560.5|593.15|631.89|619.07|636.15|637.48|621.55|604.57|593.18|588.78|563.16|663.99|683.99|673.2|642.95|671.66|664.52|666.98|659.41|644.36|610.5|652.88|632|675.39|736.07|762.13|710.17|735.18|756.8|717.5|714.99|675.5|647.45|645.86|590.41|582.52|545.04|546.98|525.86|518.58|482.43|480.31|467.71|481.73|457.08|479.74|486.48|459.18|496.92|533.31|513.37|523.68|495.46|499.13|467.73|449.46|514.61|525.47|520.75|528.19|503.47|448.95|503.11|527.81|537.65|530.37|522.5|552.15|524.8|482.97|462.35|493.18|507.8|501.44|520.08|520.61|519.03|547.01|543.95|520.07|506.82|513.85|487|449.54|463.19|469.13|460.03|448.93|455.38|433.43|425.31|425.6|437.99|440.59|399.55|413.19|400.64|419.97|414.11|410.87|409.59|414.93|388.87|376.81|363.5|354.6|340.9|337.82|344.27|334.95|323.15|313.85|297.68|302.36|297.19|295.25|224.4|228.64|218.21|204.09|176.41|191.99|193.09|183.91|178.54|191.16|191.24|208.28|225.39|262.05|261.7|254.86|259.49|257|252.11|239.01|238.91|235.34|226.71|230.57|207.78|196.96|195.35|204.2|208.77|216.21|218.41|228|216.39|220.7|220.72|208.21|208.75|201.93|172|157.79|177.14|168.12|170.91|163.28|162.07|163.78|162.9|153.79|156.47|153.56|148.76|131.32|129.62|123.39|116.08
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|67.41|64.27|62.34|60.89|58.53|61.8|64.11|63.9|62.68|62.75|61.7|58.55|58.08|56.57|54.64|54.49|56.14|53.3|52.85|52.78|51.65|45.65|46.96|44.73|43.3|44.61|44.35|44.72|45.63|46.06|43.29|43.5|42.7|41.62|38.99|38.56|38.51|36.74|36.25|36.83|37.49|36.78|37.85|38.95|38.81|37.38|37.38|37.59|37.29|37.73|34.1|34.43|34.06|31.88|32.11|31.26|34.91|34.33|35.9|35.8|36|35.27|33.7|34.09|35.14|35.32|36.26|34.16|34.44|34.34|32.5|31.15|31.36|31.14|34.25|35.1|33.55|31.94|33.48|33.97|33.83|33.19|32.98|34.44|34.87|35.51|35.06|36.2|36.57|36.05|36.84|37.15|37.11|36.13|35.28|33.15|34.48|35.9|34.8|34.07|33.84|30.98|33.15|30.02|30.94|31.63|34.6|34.28|37.28|37.61|38.97|38.1|37.9|36.77|36.6|36.32|35.24|34.49|35.12|33.98|33.81|31.57|28.31|28.86|29.39|28.8|30.61|31.16|28.44|29.86|34.29|34.38|33.59|33.84|35.7|32.88|32.77|34.8|36.49|32.3|31.13|31.52|28.29|31.04|29.34|33.63|37.07|35.51|37.96|38.66|35.52|32.5|33.77|33.89|35.01|34.39|34.89|34.91|33.46|32.6|31.74|32.57|31.52|30.85|30.32|31.23|32.79|34.36|33.85|33.29|31.2|28.05|27.77|29.01|28.27|28.41|28.13|28.17|26.4|26.55|27.04|25.27|25.72|25.37|24.68|22.48|22.69|22.2|22.63|21.58|20.04|18.65|20.98|20.31|20.43|19.99|22.59|21.76|22.88|21.99|22.01|21.57|21.47|23.04|21.93|20.81|20.65|19.81|20.23|19.29|20.51|21.49|21.88|20.01|20.5|19.91|20.11|19.65|19.36|18.15|17.53|17.36|17.2|17.38|17.56|18.24|19.17|18.29|16.78|16.39|16.58|16.52|15.86|15.44|15.58|15.29|15|16.05|16.43|16.25|16.09|17.13|16.2|16.88|17.76|18.47|17.82|16.6|16.43|||
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|15.48|15.55|14.85|14.86|14.53|14.84|15.4|16.12|15.27|15.91|15.33|15.14|14.68|14.01|14.12|14.16|14.47|14.49|14.17|13.93|13.55|13.55|13.36|13.25|13|12.67|12.9|12.99|12.79|14.48|14.05|13.4|13.55|13.61|13.79|13.27|13.47|14.06|14.37|14.23|14.94|14.48|15.77|15.62|15.11|14.48|14.37|14.8|15.17|15.13|14.69|14.54|13.94|13.89|13.65|12.4|13.36|13.27|13.93|13.32|13.92|14.48|13.94|14.36|14.27|14.16|14.14|14.2|14|13.94|13.43|13.44|13.47|13.18|12.96|12.75|13|12.41|12.61|12.99|12.8|12.61|12.51|12.84|12.87|13.32|13.54|13.54|13.2|12.73|12.78|12.56|12.43|12.39|11.56|11.05|11.42|10.99|10.68|10.83|10.54|9.79|10.29|9.91|10.91|11.2|11.86|11.52|11.51|11.79|11.84|12.02|12.33|12.01|11.63|11.81|11.94|11.77|11.73|10.67|10.62|9.92|10.19|10.4|10.52|10.36|10.89|10.82|10.18|11.04|11.49|11.09|11.1|10.16|10.12|9.49|9.24|9.39|9.91|8.88|8.88|8.87|8.12|9.06|9.14|10.33|9.98|9.88|10.58|10.68|10.2|10.03|10.06|10.55|10.64|10.62|10.92|10.36|10.38|9.91|9.8|9.86|10|9.85|9.56|9.48|9.87|9.88|10.11|10.03|9.49|8.48|8.51|8.82|8.42|8.26|8.29|8.28|8.41|8.21|8.09|8.32|8.32|8.61|8.47|7.97|7.97|7.63|7.6|7.73|7.76|7.4|7.18|6.85|7.08|6.38|6.98|6.96|6.53|6.12|6.05|5.8|6.25|6.45|6.2|6.46|6.7|6.44|6.77|6.59|7.45|7.35|7.11|6.84|6.77|6.62|6.87|6.36|6.22|5.7|5.8|5.66|5.73|5.81|5.97|6.22|6.34|5.99|6.02|5.88|5.97|6.33|6.16|6.09|5.72|6.02|6.11|7.62|8.04|7.7|6.98|7.18|7.18|6.89|6.36|6.38|6.04|5.85|5.9|5.9|6.17|5.92
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|29.3|28.34|27.84|28.44|27.39|27.97|26.71|25.32|24.79|25.75|26.17|24.65|24.31|23.55|23.67|23.62|24.44|24.88|23.37|23|22.36|22.25|22.59|22.3|22.17|21.58|22.95|22.05|22.15|22.99|22.99|23.35|23.98|22.89|23.5|23.24|21.93|23.27|23.05|23.05|22.43|21.59|20.84|19.51|19.22|18.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|50.19|51.4|49.51|54|52.11|53.67|56.15|58.29|59.27|60.37|61.37|62.08|60.18|55.46|56.89|54.71|55.74|55.18|54.7|55.58|54.67|54.17|57.42|57.47|57.96|57.34|57.04|56.17|56.13|57.77|54.68|54.71|52.61|49.82|48.98|46.7|46.06|47.44|47.38|48.74|50.07|48.66|49.79|49.56||48.05|47.3|49.11|49.67|49.08|48.05|49.41|47.54|48.34|47.94|45.9|47.34|46.06|47.37|46.55|46.39|46.15|44.62|43.78|43.97|44.05|42.06|41.69|40.59|40.81|40.53|38.04|39.14|38.62|39.05|38.61|39.03|38.54|39.3|38.87|38.69|35.22|36.21|39.27|38.69|37.23|36.02|37.67|36.57|35.63|36.28|35.56|36.84|36.85|38.51|40.15|41.01|41.33|40.4|41.32|39.48|38.19|39.51|38.24|39.96|40.24|38.76|37.25|36.47|37.94|38.08|38.35|38.47|38.43|37.67|36.88|35.49|34.63|31.55|30.25|30.52|30.78|31.73|30.62|30.57|28.18|30.36|30.5|28.51|28.98|32.51|31.86|32.55|33.41|34.98|33|34.26|34.58|33.9|31.7|32|32.51|27.95|29.09|29.97|33.24|32.52|30.95|32.03||29.01|29.27|28.99|29.07|30.07|30.89|29.82|29.79|30.05|28.08|27.93|27.27|28.23|27.25|25.77|25.8|26.07|25.2|24.95|24.68|24.72|24.12|24.1|24.22|23.72|23.68|23.79|24.25|22.95|22.8|22.01|21.72|21.68|21.95|21.96|22.03|21.62|21.56|21.26|19.99|19.8|19.91|19.37|18.67|18.84|19.02|19.46|19.36|19.17|18.66|20.06|19.02|19.52|20.16|19.95|20.39|20.93|20.78|21.02|20.49|21.19|22.89|22.13|22.05|21.43|21.57|21.8|21.3|21.16|20.74|20.43|19.68|19.14|18.91|20.88|21.76|22.63|20.61|20.9|19.47|19.24|19.3|18.84|18.96|20.04|19.36|19.01|20.5|21.09|21.1|18.12|18.27|17.73|16.72|15.93|15.68|16.23|15.93|15.96|16.27|16.47|15.7
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|152.57|151.75|143.78|130.31|131.01|135.72|135.38|140.73|140.46|140.46|140.2|138.33|143.05|152.07|151.52|145.34|148.52|150.87|147.5|147.64|143.8|145.48|141.29|149.41|148.93|142.32|141.63|152.7|153.26|151.86|150.66|146.69|147.72|148.02|142.39|138.27|134.28|135.7|135.59|141.86|148.2|140.02|141.9|137.88|140.88|136.97|132.36|128.96|125.98|123.87|124.81|124.02|121.72|115.69|112.41|113.96|116.19|116.67|115.22|114.22|99.64|98.5|95.65|94.03|87.97|89.46|86.31|89.23|87.18|86.7|85.82|81.38|81.21|75.96|77.89|78.36|77.42|76.61|76|83.06|84.68|86.86|84.2|84.64|83.01|87.85|91.29|86.43|86.04|85.97|86.04|86.19|88.4|84.44|82.25|80.59|79.72|78.38|75.11|73.98|70.91|67.81|71.08|68.22|74.64|68.09|66.82|68.52|67.43|69.41|70.17|71.79|70.77|67.56|69.19|70.15|69.51|64.8|64.33|63.71|63.05|62.99|62.62|62.97|62.27|60.3|58.55|58.7|57.34|58.52|59.29|58.29|50.41|55.02|54.24|51.57|51.8|52.62|54.57|51.66|54.06|52.69|51.53|52.23|50.94|59.72|66.08|63.42|63.92|60.99|60.17|62.83|63.59|63.9|62.19|63.04|63.99|64.15|65.18|60.69|61.16|60.62|57.13|55.09|53.49|52.88|47.99|45.5|46.44|47|41.99|42.04|41.13|40.93|39.18|38.94|38.11|38.67|36|35.07|34.9|35.69|35.83|35.72|32.48|33.12|33.29|32|33.1|33.8|34.5|34|34|33.75|35|36.15|36.25|36.5|35|35.4|36.2|35.5|35.6|35.25|34.5|35|36|36.75|37.6|37.85|37.9|36.25|36.1|34.7|35|34.75|34.75|32.5|31.75|29.75|29.7|29.74|30.5|30.63|31.5|32.25|33.5|35.5|34.5|35.25|35.5|36.25||||||||||||||||||||
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|64.24|63.2|65.75|66.96|65.45|65.71|66.19|66.86|67.32|69.06|67.42|67.4|66.95|64.82|65.43|64.69|64.51|65.04|64.29|63.98|62.21|60.59|61|61.86|61.43|62.65|59.72|58.12|58.52|58.41|59.04|57.62|56.49|58.56|57.98|56.3|56.07|57.72|56.53|58.65|58.64|56.48|56.44|54.15|51.45|49.68|49.19|48.48|50.91|50.08|49.26|50.38|48.4|47.28|45.1|45.29|46.55|46.26|46.99|48.89|50.1|51.23|51.84|52.23|51.36|51.66|50.98|49.34|48.12|48.46|46.84|47.07|47.55|46.74|46.33|46.17|46.01|43.67|44.34|44.9|44.27|41.72|46.05|46.72|48.16|46.68|47.51|48.26|46.09|49.32|51.06|51.79|49.39|50.32|49.38|46.04|47.27|49.59|49.47|50.39|53.67|50.46|52.26|53.09|53.48|55.17|58.99|64.05|62.48|63.08|63.84|62.62|61.74|59.78|58.72|58.87|58.02|57.29|59.11|56.28|54.75|50.9|51.36|52.54|53.32|54.18|54.68|54.64|53.4|53.92|58.33|59.08|59.11|59.08|58.89|56.01|52.76|52.87|57.66|51.83|53.06|52.9|51.05|55.07|52.45|57.65|59.82|56.58|58.44|56.75|54.45|52.03|53.61|55.32|54.32|55.35|55.17|54.89|54.93|53.33|54.11|51.35|51.59|49.36|47.97|48.81|49.5|50.29|51.6|49.88|45.47|46.22|45.01|46.2|45.79|46.26|45.85|45.67|44.65|45.18|43.49|43.85|43.2|43.35|42.75|41.63|39.27|37.75|36.91|34.52|35.08|34.54|35.53|35.2|34.72|33.69|34.7|34.02|33.96|32.56|30.69|29.21|30.56|31.49|30.71|30.27|30.67|31.12|32.63|31.93|35.62|36.02|35.32|36.14|35.1|34.7|34.3|34.76|33.75|32.6|33.1|32.74|32.32|31.98|33.04|34.41|33.59|33.88|34.06|33.13|33.37|33.06|31.94|32.48|32.32|32.31|31.05|31.8|29.6|29.62|28.47|27.87|27.28|27.66|27.49|28.07|28.25|27.98|27.17|26.69|24.8|24.31
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|59.09|58.34|56.87|56.94|55.81|57.55|58.29|59|58.68|60.64|59.94|60.93|58.48|57.44|56.39|56.48|58.43|58.56|58.64|58.79|58.59|54.75|54.18|54.84|54.55|53.73|52.82|53.35|53.27|52.52|51.13|49.95|50.61|50.65|49.11|48.03|47.19|48.14|48.17|48.5|47.45|46.73|47|47.43|45.9|45|44.59|45.03|45.25|45.11|44.44|45.34|44.57|44.71|44.11|44.27|45.33|43.34|43.6|42.87|44.19|43.82|43.28|43.7|44.13|42.36|41.94|42|41.91|42.07|42.08|39.86|41.14|41.08|41.5|40.95|40.37|39.2|40.17|41.3|40.98|41.38|41.36|41.7|40.94|40.17|41.22|40.92|39.94|40.37|40.92|40.44|40.17|38.82|37.21|39.4|38.6|38.15|36.36|36.79|35.95|35.33|36.87|36.07|38.25|38.72|38.95|38.78|38.02|38.5|38.65|38.91|39.73|38.83|37.85|38.34|38.14|37.23|37.45|37.02|37.48|36.93|36.87|34.4|34.46|30.16|30.07|29.99|27.3|29.34|29.02|29.28|29.97|29.1|29.21|27.86|27.81|28.05|31.12|29.8|30.46|30.22|28.1|29.47|29.23|32.16|33.96|30.69|33.16|33.57|31.37|31.65|30.94|31.2|32.02|31.68|31.73|30.33|30.68|30.32|29.98|29.83|30.11|29.2|27.47|27.58|27.67|27.77|28.84|28.94|28.56|27.57|28.55|28.65|27.59|27.63|28|28.84|27.94|28.15|26.87|27.31|26.9|27.86|27.14|27.75|27.03|27.22|27.15|27.39|27.38|27.11|26.84|25.31|25.88|25.53|26.53|26.15|25.7|24.9|24.68|23.38|24.62|25.79|25|24.71|25.69|25.62|26.15|25.24|26.94|28.39|27.58|27.41|27.69|27.59|27.8|26.35|25.23|24.49|24.2|24.31|24.53|24.81|24.95|25.93|26.59|25.76|26.06|29.19|28.98|29.06|27.99|27.63|28.48|28.43|27.36|27.78|28.9|29.18|28.7|29.7|29.42|28.04|27.39|27.48|27.37|26.56|26.48|24.88|24.16|22.34
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|23.02|22.94|23|23.21|22.46|22.71|22.33|21.64|21.35|21.73|21.8|22.13|22.56|22.67|21.91|22.2|22.74|22.22|21.98|22.02|21.13|20.24|21.28|21.25|21.46|21.54|23.51|22.57|22.45|22.96|23.28|23.02|23.33|24.51|24.32|23.55|23.31|23.86|24.27|26.05|26.19|25.5|25.82|25.94|24.57|24.34|24.48|24.09|24.49|24.11|23.53|24.24|21.1|20.83|20.67|20.46|21.54|20.61|20.89|20.75|21.93|21.83|20.83|20.9|20.99|21.16|20.83|21.15|21.02|20.48|20.48|19.45|19.96|19.86|19.34|18.91|18.84|17.99|16.82|17.35|17.29|18.04|18.41|18.86|19.09|18.9|19.49|19.56|19.08|19.2|19.06|17.54|16.35|15.69|16.36|16.31|16.77|17.17|17.13|17.1|16.73|15.96|16.33|16.47|16.5|19.12|19.98|19.91|19.85|20.22|21.15|20.53|20.03|19.8|19.76|20.14|20.29|19.89|20.09|19.56|19.92|19.06|18.85|18.08|18.46|17.94|18.88|18.55|17.5|18.42|19.02|18.03|18.56|17.38|17.55|16.66|15.5|15.61|16.62|15.82|15.41|15.32|15.08|15.99|14.94|15.97|16.46|15.59|15.74|15.86|14.93|14.97|15.12|16.01|16.46|16.53|16.88|17.56|17.52|16.94|17.03|17.65|17.04|17.28|17.14|17.95|18.4|18.64|18.85|18.7|22.05|20.93|20.73|21.21|20.97|20.23|19.69|19.55|19.7|19.07|19.54|19.61|20.15|24.26|22.86|23.48|23.36|22.48|21.91|22.09|21.86|20.62|21.04|20.81|22.23|21.36|24.07|23.07|23.35|22.75|22.7|21.13|22.18|23.49|22.91|22.95|23.16|23.46|24.94|24.71|26.93|27.47|26.98|26.6|25.83|26.47|26.15|25.88|25.21|24.33|24.36|23.76|23.7|22.47|22.97|24.4|24.66|23.94|23.96|23.33|23.77|24.16|23.38|23.46|23.71|23.82|22.81|24.17|24.02|24.03|22.67|22.62|23.4|23.09|21.84|22|22.19|21.31|22.19|22.01|21.88|20.51
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|47.72|49.41|48.73|49.55|47.31|50.19|49.69|48.76||53.61|52.03|51.37|50.17|48.5|48.45|48.64|49.67|50.23|49.16|49.58|49.08|46.77|48.1|46.95|46.56|47.19|45.12|43.77|43.34|42.88|44.42|42.42|41.35|41.15|39.84|38.75|36.65|36.88|35.73|36.58|36.76|36.37|36.18|35.72|32.63|31.32|31.16|31.49|33.29|32.33|31.89|32.75|32.52|33.3|30.98|33.91|37.78|36.83|38.31|37.45|39.18|40.26|38.97|38.19|38.42|39.37|39.49|38.81|39.66|39.23|37.59|36.16|36.87|36.27|35.16|33.62|33.24|32.87|33|33.08|33.37|34.38|34.77|35.91|34.95|34.31|35.5|33.6|32.14|32.43|32.24|32.48|28.93|29.27|28.66|28.63|28.83|30|29.23|30.25|29.43|28.45|30|29.82|30.64|34.83|36.99|35.8|36.9|38.65|38.48|38.19|38.45|36.35|35.67|36.09|35.54|35.04|36.67|35.66|35.09|34.17|33.2|32.16|32.28|32.74|34.69|34.25|31.24|33.12|34.41|35.42|37.84|35.11|36.11|32.81|31.35|31.27|32.62|30.39|30.55|30.42|27.5|32.3|33.97|34.94|36.88|37.03|38.19|37.4|35.57|33.83|36.5|36.91|37.38|37.02|38.23|38.38|41.45|41.23|39.36|40.13|41.2|40.02|37.09|38.19|38.16|38.26|38.87|37.75|37.71|35.81|36.52|37.51|37.55|36.65|36.41|36.2|35.16|34.66|33.12|32.62|31.61|31.68|32.59|33.98|33.27|32.1|32.9|32.11|32.05|31.28|31.18|29.3|29.8|29.14|30.46|27.28|27.67|26.32|26.73|24.69|26.29|26.79|25.89|25.12|25.02|24.75|24.95|23.76|25.55|26.66|26.39|25.86|25.41|25.55|25.62|25.4|25.34|24.07|23.75|23.58|21.83|21.83|22.59|23.96|23.43|22.66|23.11|22.23|21.82|22.21|21.75|21.84|22.41|21.5|19.32|20.26|19.7|19.37|18.77|18.91|19.25|18.57|17.7|17.64|17.23|17.21|17.07|14.79|15.18|14.51
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|25.5|26.02|25.48|24.55|23.98|25.09|24.78|25|25.32|25.82|25.84|25.52|26.85|27.32|27.23|26.2|26.77|26.77|25.54|25.89|25.47|24.5|24.64|24.93|24.76|23.86|24.09|24.32|24.09|23.52|23.03|22.82|22.37|22.2|21.98|21.24|21.05|20.93|21.27|22.31|22.86|21.86|22.29|22.34|20.85|20.88|19.89|19.87|20.59|20.08|20.98|21.32|21.54|21.27|20.68|20.28|21|20.78|20.99|20.61|20.36|20.5|20.02|19.95|20.62|19.38|19.3|19.88|20.13|19.23|19.04|18.27|18.61|18.27|18.52|18.6|18.45|17.73|18.06|18.8|18.78|18.48|17.89|18.27|17.87|18.11|17.65|17.23|16.77|16.98|17.01|17.36|17.3|16.14|16.09|15.94|15.68|15.98|15.41|15.54|15.13|14.31|14.43|14.14|14.69|14.72|15.14|14.72|14.75|14.78|15.01|14.99|14.75|14.92|14.62|14.6|14.59|13.59|13.57|13.16|13.04|12.69|12.34|11.86|11.92|11.66|22.68|23.36|21|21.43|22.52|22.75|23.85|24.32|23.94|22.06|20.92|21.4|22.94|20.91|21|20.57|19.96|20.64|21.88|24.02|24.85|24.13|25.51|25.73|23.58|23.65|23.89|24.23|24.89|25.12|25.13|25.44|26.21|25.34|24.49|24.68|25.21|25.02|23.86|24.95|25.55|25.26|25.67|24|23.27|22.84|23.53|22.72|22.7|21.97|22.18|21.42|21.31|20.71|20.23|20.56|20.43|21.04|20.63|19.46|18.95|17.99|17.82|18.57|17.64|18.4|18.21|17.25|17.81|17.87|18.64|19.47|19.32|18.54|18.07|17.46|17.67|18.51|18.19|17.79|18.09|17.03|17.6|18.36|19.77|18.96|18.32|18.5|18.86|18.34|17.53|17.42|17.43|16.44|16|15.34|15.42|15.83|15.85|16.63|16.92|16.86|17.17|17.24|17.64|16.13|14.88|15.01|15.43|14.59|14.5|15.06|15.26|15.55|15.24|16.69|17.29|17.21|16.33|15.71|15.07|14.81|14.96|14.86|14.5|14.15
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|4.54|4.6|4.45|4.56|4.43|4.61|4.49|4.58|4.45|4.6|4.55|4.33|4.29|4.24|4.29|4.34|4.47|4.54|4.54|4.54|4.46|4.41|4.47|4.3|4.11|4.07|3.9|4|4.08|4.07|4.07|4.13|3.87|4.22|4.17|4.04|3.97|4.09|4.06|4.12|4.15|4.05|4.06|4.05|4|3.85|3.86|3.89|4.04|4.3|4.61|4.76|4.5|4.42|4.32|4.1|4.22|4.16|4.28|4.26|4.28|3.98|4.25|4.3|4.54|4.5|4.47|4.12|3.97|3.96|3.81|3.64|3.75|3.78|3.76|3.77|3.83|3.68|3.68|3.62|3.41|3.4|3.34|3.43|3.47|3.44|3.47|3.41|3.34|3.25|3.25|3.13|3.01|3.04|3.05|3.02|3.01|2.96|2.92|2.91|3.08|3.24|3.38|3.21|3.31|3.28|3.33|3.32|3.21|3.18|3.26|3.3|3.31|3.2|3.14|2.92|2.89|2.9|2.96|2.97|3.02|3.01|2.91|2.99|2.99|2.88|2.85|2.83|2.64|2.73|2.75|2.77|2.77|2.71|2.69|2.53|2.44|2.34|2.58|2.55|2.58|2.56|2.44|2.49|2.52|2.72|2.86|2.85|2.97|2.95|2.81|2.79|2.73|2.74|2.9|2.9|2.89|2.85|2.84|2.77|2.8|2.75|2.71|2.63|2.56|2.55|2.57|2.57|2.59|2.57|2.51|2.44|2.52|2.35|2.34|2.33|2.33|2.33|2.15|2.09|2.24|2.18|2.18|2.16|2.12|2.12|2.14|2.13|2.05|2.12|2.23|2.15|2.15|2.09|2.13|2.13|2.21|2.28|2.29|2.22|2.24|2.18|2.27|2.33|2.3|2.29|2.24|2.19|2.3|2.17|2.23|2.21|2.18|2.2|2.23|2.2|2.2|2.21|2.21|2.23|2.26|2.11|2.08|2.11|2.14|2.2|2.26|2.29|2.29|2.21|2.23|2.25|2.01|2.06|2.08|2.06|2.01|2.07|2.08|2.12|2.03|2.05|2.34|2.29|2.23|2.23|2.27|2.23|2.31|2.21|2.13|2.09
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|111.69|111.46|111.32|109.86|108.49|107.1|108.08|110.18|109.81|109.86|113.05|109.56|112.38|110.38|108.76|108.53|112.56|114.07|113.53|114.73|114.73|114.13|118.15|121.41|121.19|120.3|118.84|115.78|112.71|113.87|112.18|110.77|112.01|114.16|113.28|110.68|108.28|109.44|108.31|111.92|115.54|112.83|114.28|112.73|108.18|107.02|105.17|107.44|107.03|106.12|110.72|109.42|106.46|106.23|105.77|101.1|102.73|102.41|102.71|101.74|98.48|99.74|98.17|97.92|98.89|99.49|100.81|99.08|97.95|97.06|98.88|93.86|96.3|93.81|95.4|100.59|94.78|92.62|92.4|93.04|93.83|91.74|94.42|98.53|96.95|99.08|98.91|96.52|94.73|93.16|93.06|92.24|94.09|94|92.54|91.77|90.68|91.95|88.01|88.51|85.89|82.75|81.77|80.28|81.89|80.72|85.85|84.77|83.55|85.81|87.89|87.38|87.54|86.48|83.46|81.69|81.76|81.5|82.62|79|78.8|78.02|78.53|80.65|81.95|79.92|81.66|83.95|78.23|79.1|80.38|81.12|82.21|82.56|79.15|76.49|79.5|80.7|81.54|76.37|76.04|74.73|71.98|70.46|74.28|75.74|79.05|77.3|78.8|78.93|76.59|77.08|75.79|75.31|78.92|80.73|80.07|77.87|78.3|76.34|74.5|73.96|71.87|69.17|68.39|70.22|70.48|71.21|73.01|72.63|71.75|69.62|70.44|70.18|68.38|69.89|69.92|69.54|68.97|66.2|65.06|64.43|63.11|63.3|60.76|61.98|61.66|62.23|62.96|62|59.32|57.63|56.69|54.39|53.27|53.54|54.73|54.89|54.16|53.22|54.39|52.49|54.63|56.34|55.68|54.37|56.38|55.6|55.89|55.47|57.19|58.27|57.29|59.25|58.21|58.2|58.77|58.24|58.73|59.01|59.18|57.38|56.7|55.59|55.24|56.9|57.38|57.27|58.46|56.56|57.42|57.29|58.1|58.13|58.53|57.5|55.03|55.96|56.6|56.76|54.66|54.48|55.7|54.99|53.69|50.11|47|47.07|48.49|47.91|47.55|45.96
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|9.56|9.28|9.34|9.38|9.34|9.59|9.53|9.59|9.46|9.62|9.24|9.11|9.18|9.08|8.97|8.73|9.08|9.63|9.48|9.43|9.36|9.19|9.25|9.09|9.12|9|8.87|8.76|8.87|8.57|8.61|8.52|8.62|8.81|8.69|8.48|8.2|8.45|8.39|8.57|8.68|8.23|8.46|8.12|7.75|7.73|7.82|8.31|8.34|8.4|8.5|8.64|8.48|8.27|8.12|7.9|8.17|7.95|8.21|8.01|8.01|7.66|7.66|7.62|7.6|7.32|7.31|7.41|6.97|6.85|6.98|6.48|6.65|6.59|6.64|6.59|6.57|6.34|6.63|6.89|6.85|7.03|7.1|7.14|6.92|7.04|7.72|7.44|7.49|7.66|7.8|7.66|7.7|7.62|7.46|7.55|7.47|7.45|7.21|7.43|7.03|6.77|7.12|6.93|7.22|7.38|7.46|7.2|7.31|7.44|7.17|7.06|7.42|6.97|6.92|7.22|7.2|7.35|7.72|7.59|7.61|7.65|7.56|7.02|7.11|6.8|7.11|7.22|6.67|7.21|7.5|7.25|7.7|7.29|7.04|6.7|6.22|6.42|7.14|6.53|6.85|7.15|6.8|7.53|7.32|8.19|8.46|8.44|8.87|8.94|8.33|8.27|8.16|8.42|8.66|8.6|8.31|8.73|8.74|8.29|8.52|8.55|8.82|8.8|8.47|8.32|8.33|8.15|8.31|8.14|7.74|7.7|7.52|7.69|7.53|7.18|7.08|7.07|7.12|7.16|6.85|6.94|6.76|6.87|6.83|6.8|6.62|6.39|6.13|6.24|6.1|6.08|5.96|5.53|5.53|5.6|5.93|5.86|5.85|5.57|5.75|5.3|5.81|6.11|5.79|5.56|5.81|5.68|6.11|5.85|6.23|6.31|6.05|5.88|5.8|5.67|5.72|5.66|5.44|5.27|5.2|4.99|4.77|4.76|4.9|5.56|5.82|5.39|5.6|5.39|5.44|5.57|5.28|5.4|5.44|5.3|4.69|4.81|5.2|4.94|4.63|4.76|5.03|5.21|5.03|4.86|5.01|4.95|4.93|4.46|4.52|4.21
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|7.88|7.96|8.35|9.14|8.9|9.5|10.01|11.12|11.18|11.86|11.28|10.78|10.86|9.43|10.12|9.17|9.34|9.26|8.7|8.77|8.59|8.62|8.66|8.27|8.1|8.14|8.26|7.1|7.45|7.72|6.86|7.01|6.81|7.03|6.83|6.67|6.76|6.81|6.53|6.77|5.66|5.66|5.62|5.94|5.72|5.61|5.24|5.54|5.6|5.21|5.08|5.29|4.95|4.65|3.89|3.88|4.07|4.11|4.18|4.16|4.08|3.99|3.8|3.93|3.6|3.7|3.88|3.88|3.69|3.71|3.54|3.31|3.33|3.31|3.41|3.27|3.1|3.15|3.19|3.23|3.34|3.42|3.4|3.69|3.76|3.73|3.38|3.48|3.33|3.13|3.25|3.12|2.92|2.92|3|3.24|3.2|3.24|3.26|3.17|2.9|2.69|2.7|2.6|2.59|2.5|2.49|2.4|2.38|2.61|2.61|2.59|2.71|2.56|2.59|2.7|2.9|2.78|2.92|2.76|2.68|2.5|2.21|2.33|2.15|2.07|2.08|2.06|1.73|1.77|1.83|1.91|2.51|2.56|2.81|2.77|3|2.97|3.2|2.91|2.88|2.92|2.71|2.79|2.81|3.54|3.86|3.92|3.87|3.65|3.65|3.35|3.38|3.65|3.83|3.85|3.85|3.75|4.16|4.1|4|4.05|4.07|3.66|3.34|3.47|3.78|3.68|3.71|3.69|3.58|3.52|3.6|3.85|3.43|3.41|3.4|3.28|3.05|2.95|2.97|2.98|2.93|2.71|3.45|3.54|3.52|3.41|3.31|3.52|3.34|3.27|3.28|3.19|3.12|3.07|2.93|2.79|2.88|2.72|2.86|2.87|2.79|2.87|2.53|2.4|2.63|2.58|2.74|2.32|2.74|2.64|2.71|2.48|2.48|2.46|2.46|2.45|2.37|2.26|2.34|2.41|2.25|2.27|2.34|2.42|2.26|2.02|1.93|1.82|1.9|1.87|1.75|1.82|1.82|1.85|1.72|1.88|1.93|1.97|1.88|1.93|2|2.06|2.02|1.99|2.09|1.73|1.71|1.61|1.45|1.38
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|52.77|52.5|51.36|51.09|50.74|52.11|52.15|52.75|53.92|54.33|54.77|51.97|51.92|51.39|50.52|51.67|54.32|55.89|56.57|56.29|55.45|55.72|55.17|55.65|56.86|59.91|58.66|58.17|59.7|59.24|58.69|59.21|57.52|58|54.87|53.45|52.7|53.29|50.45|52.92|54.38|53.13|53.55|53.96|53|50.84|49.41|49.12|49.69|48.04|50.24|49.76|49.28|48.66|47.95|47.47|47.82|46.97|48.43|46.84|44.24|45.03|46.11|41.89|41.12|41.06|40.12|41.05|38.52|38.12|39.62|39.6|40.03|38.63|39.82|41.74|42.03|38.82|37.74|39.59|39.85|39.15|41.11|48.07|48.29|48.55|47.2|47.71|48.17|49.29|48.9|50.72|51.12|51.96|51.38|52.77|54.29||54.77|55.17|53.36|49.97|51.1|47.59|51.35|50.94|50.98|49.77|48.01|48.08|47.24|47.37|46.64|46.56|45.31|43.91|44.67|43.41|42.83|42.32|42.23|41.38|41.28|41.55|41.63|41.41|41.27|40.88|38.3|37.98|39.34|39.6|39.44|40.02|40.13|38.84|37.57|37.95|37.77|35.16|35.6|35.23|32.44|33.38|31.41|33.12|34.38|34.41|34.94|34.12|32.63|31.32|30.88|30.82|31.61|31.27|30.52|29.04|28.75|28.57|28.45|27.84|28.36|27.66|27.02|26.72|25.99|25.23|26.36|25.25|24.86|25.5|25.96|25.2|25.91|28.04|28.39|28.68|28.33|28.27|28.36|26.7|26.77|26.49|25.66|25.86|25.04|24.55|24.24|23.68|24.19|23.27|23.02|22.89|22.31|21.16|21.02|22.16|21.71|21.2|20.7|21.54||21.01|21.02|20.31|20.86|20.35|19.97|19.58|20.24|20.88|19.96|19.8|19.93|19.9|18.81|18.77|18.92|18.58|16.67|16.12|16.06|16.51|16.07|16.46|16.44|16.1|16.34|16.3|16.3|15.6|16.86|16.31|16.36|16.26|15.04|15.85|16.3|16.35|15.86|16|16.1|16.35|16.39|17.04|15.35|15.04|15.58|15.37|15.31|14.72
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|21.27|21.89|22.61|23.14|22.5|22.73|23.23|23.97|23.88|24.86|24.74|22.98|23.05|22.97|22.39|22.88|22.39|21.95|22.42|22.8|22.97|21.7|21.89|21.26|21.18|22.14|22.31|21.86|21.73|21.97|22.88|23.39|23.48|23.13|22.65|22.23|21.04|21.74|22.27|22.45|22.11|21.99|21.96|24.01|22.66|21.77|21.52|21.59|21.66|22.77|23|23.87|23.42|22.82|22.11|22.05|24.12|23.37|22.82|22.42|21.22|22.36|23.11|23.16|23.86|23.83|24.08|23.79|22.82|22.6|22.21|20.96|21.61|21.2|21.78|22.23|20.63|19.89|20.09|20.49|20.84|21.03|20.14|20.51|20.36|20.82|21.03|20.72|19.98|19.82|19.73|18.51|18.73|19.03|18.88|16.81|17.01|17.68|18.01|17.12|17.28|16.34|16.98|16.14|17.15|16.6|17.35|16.96|15.2|14.99|15.53|15.61|15.86|15.26|15.26|15.3|14.76|13.9|13.87|13.4|13.44|12.89|12.89|12.77|12.98|12.79|13.32|12.46|11.88|12.55|13.37|13.77|13.99|13.52|14.18|13.08|12.41|13.5|14.18|11.98|12.38|12.4|11.43|12.85|12.33|13.78|14.1|13.81|14.07|13.78|11.93|12.13|12.61|12.75|12.91|13.67|14.13|13.77|14.47|13.45|13.3|13.11|13.2|13.34|12.82|13.01|13.47|14.15|14.53|14.52|13.56|12.76|12.63|12.28|11.66|11.71|11.92|12.55|12.92|12.46|13.11|12.75|12.69|12.99|12.57|11.81|10.81|10.36|10.29|10.41|10.19|10.14|10.16|9.76|9.84|9.05|9.03|8.8|8.88|8.46|8.54|8.11|8.82|9.33|9.53|9.26|9.01|9.02|9.36|9.04|10.01|10.33|11.08|11.18|11.18|11.55|11.44|10.93|10.37|9.69|9.86|9.16|9.56|9.69|9.92|9.46|9.89|9.9|10.05|9.54|9.55|9.96|9.77|9.59|9.99|9.82|9.37|9.92|10.31|10.28|9.55|9.87|10.24|9.92|9.22|9.45|9.29|9.11|9.49|8.94|8.94|7.81
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|35.12|28.5|28.21|27.57|26.67|28.6|28.53|29.75|29.6|29.38|28.59|28|27.58|27.2|26.4|23.84|24.1|23.01|22.68|23.17|23.54|22.22|22.24|22.17|23.14|24.06|25.7|25.63|24.75|25.03|24.72|25.76|25.95|26.54|26.67|26.76|26.64|27.97|26.89|26.65|26.57|25.82|24.27|24.32|23.83|22.99|21.98|21.81|23.61|22.99|22.77|22.21|22.48|17.95|17.88|17.09|17.58|17.35|17.7|17.97|18.88|18.58|18.04|17.81|16.97|17.37|16.19|14.77|14.46|14.24|14.88|13.92|13.89|15.3|14.84|14.81|14.37|13.05|12.89|12.99|11.91|13.08|13.41|12.95|12.69|13.24|14.5|14.04|13.33|13.33|13.77|13.08|11.97|11.41|11.98|11.71|12.02|12.35|12.26|12.44|13.47|13.12|14.22|14.1|14.57|15.12|15.32|14.93|16.18|16.27|16.48|16.86|17.46|17.26|16.78|16.93|17.47|17.42|19.24|18.14|17.93|18.04|19.67|20.6|20.71|20.23|21.99|23|20.83|21.99|23.9|25.2|24.1|23.58|24.54|22.38|20.45|21.25|23.01|21.36|21.98|21.5|19.31|19.93|20|22.25|23.93|23.6|25.05|24.19|21.77|22.24|22.8|24.03|23.9|23.64|23.7|21.75|20.18|20.41|20.13|19.86|19.73|19.7|18.59|18.54|18.79|19.18|19.28|18.21|18.23|15|15.13|15.95|16.05|16.38|15.94|15.91|15.82|15.18|15.01|15.35|15.83|16.34|15.83|15.61|15.96|17.65|16.44|16.46|16.26|16.24|16.46|15.55|15.79|15.67|17.07|15.93|15.88|14.79|14.84|14.6|15.14|16.03|16.32|15.81|16.51|16.7|17.42|17.63|19.37|19.97|19.57|19.36|18.84|18.85|18.42|17.77|17.12|16.58|16.75|16.06|17.26|16.28|16.77|17.03|18.4|17.75|17.98|16.72|16.11|16.2|17.01|17.3|18.16|19|18.24|19.71|20.56|20.41|18.32|19.46|18.71|18.18|18.51|18.76|19.44|21.29|20.71|21.47|21.16|20.93
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|36.2|35.84|36.26|36.06|35.16|34.47|33.29|32.55|30.64|29.82|30.41|30.42|29.74|29.44|29|28.27|27.2|27.17|26.62|27.15|27.26|27.7|28.44|26.91|27.35|28.12|28.34|28.67|27.96|28.75|30.34|29.23|29.74|30.13|30.17|30.31|30.49|30.96|30.16|31.26|30.62|31.65|32.04|31.04|29.74|30.88|30.3|30.63|31.36|31.34|34.65|35.15|35.75|35.81|37.33|36.68|36.22|35.14|34.48|33.85|33.39|32.13|30.91|30.49|30.62|31.08|31.03|31.01|30.37|29.29|30.27|29.06|29.88|29.66|29.57|30.22|28.57|29.25|31.11|32.77|35.49|37.01|36.11|35.91|35.58|35.38|35.94|36.15|36.47|36.83|37.49|38.92|38.47|39.37|39.24|38.52|37.35|37.62|36.9|37.43|37.41|36.7|36.9|37.89|38.9|38.53|38.92|37.75|37.49|38.37|39.21|38.84|38.86|38.91|38.88|39.27|39.27|39.84|39.72|39.55|39.36|39.74|41.09|43.37|43.52|42.84|43.58|43.33|41.93|43.68|45.06|44.02|44.57|43.31|43.23|41.93|42.61|42.43|43.43|42.38|42.61|42.01|41.75|40.72|41.98|44.07|43.7|43.37|43.63|43.35|42.02|41.74|41.86|41.47|41.7|42.26|41.74|41.27|42.17|40.65|40.65|40.44|41.16|40.59|40.03|43.16|41.13|41.29|41.58|42.06|42.75|41.91|43.21|42.87|42.58|41.64|41.89|41.08|40.04|40.05|39.53|40|40.05|41.17|40.82|42|43.15|43.2|43.03|42.98|42.11|42.82|42.22|40.76|40.41|41.37|42.17|41.83|41.02|41.48|40.62|37.88|38.37|41.24|39.89|37.63|38.6|39.43|41.68|41.54|43.59|43.95|43.62|44.26|44.28|43.19|44.62|44.16|45.5|43.3|44.88|43.3|44.24|45.62|46.61|48.6|48.3|48.87|49.52|49.74|51.61|49.3|47.66|46.81|46.61|46.7|46.96|49.87|50.1|49.42|47.98|49.86|51.37|48.39|48.5|50.51|51.14|49.98|50.04|50.86|54.44|51.42
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|24.12|24.72|24.55|25.06|24.93|25.5|24.49|24.56|24.26|49.05|47.19|45.61|44.98|44.23|43.93|45.09|47.61|47.7|46.49|47.39|45.62|46.24|47.45|46.53|47.36|46.96|47.13|49.39|50.63|49.2|47.31|51.26|50|50.16|50.08|47.89|43.99|45.17|44.8|47.53|50.24|46.68|46.81|47.13|45.81|45.79|45.07|47.69|48.41|52.18|51.91|51.11|50.78|47.86|49.47|48.14|49.49|49.19|51.33|51.51|50.8|51.54|51.74|51.47|52.76|50.69|50.66|48.96|48.6|46.5|48.04|46.18|46.08|43.12|42.12|41.81|41.14|41|42.31|43.8|43.24|43.76|45.32|44.18|42.99|43.64|44.26|42.13|43.09|44.71|44.31|42.08|43.09|44.21|43.96|43.26|40.68|40.31|38.92|39.6|40.27|43.18|44.4|41.86|43.82|44.29|47.69|48.21|48.79|52.98|54.1|53.64|52.22|52.88|53.1|51.97|50.73|48.42|48.3|46.69|45.86|46.59|45.21|43.61|43.69|41.42|42.05|41.6|38.42|40.04|41.18|40.27|38.62|35.51|33.4|33.55|33.28|34.45|36.31|32.31|32.06|32.17|29.86|32.35|31.59|33.65|34.25|34.3|36.63|36.65|33.42|32.81|30.97|31.36||32.85|33.3|33.18|33.55|32.77|32.48|33.66|32.92|31.61|30.46|30.91|30.93|30.75|31.85|31.68|30.79|28.88|29.75|29.95|29.64|29.95|29.73|29.77|29.59|28.89|27.01|26.23|26.16|26.87|25.74|26.45|26.05|27.26|26.69|26.7|25.77|25.46|24.68|22.98|24|24.08|25.58|24.54|24.68|23.83|26.04|24.61|26.12|27.34|25.86|24.7|25.22|25.18|26.83|25.11|27.34|28.1|27.16|25.57|24.29|24.14|23.49|22.64|22.85|22.18|21.93|20.91|21|20.74|21.27|22.93|23.49|20.82|20.86|19.98|19.5|19.46|18.51|18.5|18.45|18.2|17.25|18.8|19.38|19.7|18.32|19.33|19.49|18.9|18.58|18.32|18.59|18.41|19.27|17.79|17.82|16.55
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|30.5|30.79|27.95|28.79|27.52|28.65|27.95|28.88|28.62|29.39|29.02|28.68|28.06|27.61|28.02|28.2|28.62|29.15|29.02|29.3|28.91|27.96|27.79|27.47|27.53|27.15|26.41|26.21|26.57|26.16|25.43|25.25|25.27|25.46|25.09|24.64|24.07|24.87|24.84|25.28|24.55|23.2|22.95|22.77|22.24|21.85|21.62|21.75|21.63|21.79|22.02|22.65|22.38|21.7|22.53|21.83|21.96|21.21|21.96|21.52|21.36|21.18|20.38|20.06|20.22|20.12|20.34|20.21|20.31|20.75|20.18|19.63|19.93|19.92|19.95|19.25|18.86|18.39|18.48|18.81|18.81|18.83|18.44|18.55|18.51|18.55|17.95|18.2|17.83|17.72|17.85|17.47|17.41|18.09|17.77|17.74|18.02|18.05|17.42|17.72|17.27|16.39|16.79|16.15|16.64|16.88|17.67|17.23|17.12|17.34|17.35|17.32|17.29|16.99|16.6|16.72|16.28|16.06|16.47|15.76|15.66|15.2|14.6|14.69|14.7|14.36|14.66|14.42|13.53|14.13|14.54|14.5|15.19|14.62|14.36|13.35|12.69|12.41|13.62|12.87|13.37|13.49|12.86|13.75|14.17|15.09|15.54|15.34|16.15|15.94|15.18|15.3|15.58|15.56|15.87|15.78|15.5|15.4|15.33|15.94|15.78|15.59|15.72|15.38|15.01|15.13|15.37|15.75|15.88|15.59|15.07|15.33|15.49|15.48|14.86|14.64|14.67|15.11|14.8|14.55|14.1|14.09|13.79|13.95|13.63|13.91|13.84|13.63|13.38|13.77|13.39|13.18|13.24|12.75|12.81|12.3|12.72|12.53|11.8|11.4|11.56|11.37|11.77|12.22|11.88|11.55|11.89|11.86|12.43|12.76|12.78|13.52|13.25|12.94|12.78|12.6|12.67|12.61|12.43|12.05|11.9|11.59|11.43|11.26|11.45|11.98|12.16|12.12|12.21|11.91|11.76|11.77|11.57|11.81|11.96|11.89|11.47|12.15|12.09|12.26|11.71|12.12|12.36|12|11.96|12.3|12.27|11.93|12.06|11.85|12.32|11.98
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|79.76|77.71|73.9|70|66.03|72.2|68.55|72.07|75.05|79.58|82.79|82.59|81.21|78.75|80.65|80.62|78.4|74.87|74.32|74.45|74.66|71.4|73.99|74.81|74.27|69.89|67.37|70.97|69.68|68.21|62.69|63.04|63.54|63.86|63.53|61.12|60.27|59.64|56.91|59.21|61.75|62.57|60.1|57.34|53.32|51.27|48.83|52.23|52.89|54.48|55.81|56.3|52.88|55.15|51.38|53.17|51.93|47.37|48.94|45.51|45.17|45.43|43.45|42.45|41.6|40.9||39.68|39.14|39.04|37.86|36.19|36.39|37.12|36.96|37.5|38.06|37.2|32.51|33.51|33.53|33.3|33.97|34.72|33.16|33.88|31.01|29.63|28.84|28.64|28.38|28.39|28.43|27.75|26.54|25.59|25.48|25.64|25.26|25.14|24.82|24.34|25.25|24.97|25.92|25.14|26.08|25.5|22.75|23.88|24.43|23.43|23.36|23.05|23.5|22.63|23.5|26.88|27.35|24.36|23.72|22.45|21.39|20.46|19.64|18.58|19.5|19.7|19.64|19.94|20.54|20.36|21.39|20.73|20.21|19.66|19.4|19.21|20.2|18.91|19.41|19.36|18.6|18.71|18.88|21.18|21.61|20.5|21.22|20.98|19.86|19.77|20.11|20.52|20.59|20.49|20.6|20.5|19.42|19.53|20.85|20.62|21.33|21.04|20.07|20.41|20.36|19.5|19.65|19.2|19.39|19.11|19.09|19.11|18.75|18.12|18.13|18.59|18.8|18.62|18.59|19.04|18.9|19.48|19.84|19.55|18.86|18.16|17.88|18.27|17.28|17.2|17.01|16.26|16.32|17.16|17.91|16.66|16.71|15.97|17.37|17.43|18.18|18.01|17.27|17.35|17.96|18.29|18.89|19.18|19.86|20.84|22.85|22.9|22.82|22.67|23.93|23.71|23.8|23.8|24.42|23.5|23.19|24.14|23.04|22.76|22.27|21.64|21.5|21.41|23.21|23.3|23.28|23.2|23.52|23.13|21.27|21.91|23.09|22.65|22.25|23.1|22.88|23.05|23.07|22.62|23.05|22.48|22.88|24.46|24.21|23.91
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|92.8|92.37|92.65|93.1|90.4|93.33|90.89|92.99|92.01|95.44|94.44|93.93|94.61|93.16|91.23|88.47|89.95|90.16|90.52|91.14|89.55|86.61|88.32|88.51|88.8|88.62|87.44|86.91|87.5|84.58|86.46|82.24|83.58|85.48|84.05|81.66|79.57|81.4|81.96|83.32|84.68|82.88|83.57|82.37|80.06|79.34|78.25|78.18|79.08|78.46|79.29|80.75|77.74|75.24|73.9|74.18|74.25|72.98|75.35|75.19|73.46|73.7|70.05|69.89|70.11|70.53|69.15|68.33|67.81|66.31|66.33|62.92|64.21|61.55|61.97|61.33|61.26|59.15|60.83|62.43|61.49|62.49|60.2|61.43|59.75|60.52|61.02|59.9|58.45|58.36|59.5|59.01|58.91|59.01|57.74|54.58|54.89|55.84|55.51|56.04|55.99|53.94|56.75|55.23|58.55|59.31|61.29|59.39|58.07|59.49|61.05|60.16|60.37|59.78|59.75|59.27|60.1|59.33|60.74|58.27|57.38|56.7|55.18|54.35|54.98|53.1|54|54.13|49.14|52.75|54.79|53.95|53.88|51.28|49.45|45.49|43.91|42.43|47.13|44.72|45.45|45.48|42.19|46.88|47.98|53.1|56.4|57.25|59.54|60.19|56.35|55.85|55.53|57.25|59.19|58.99|60.51|60.95|61.23|60.72|57.75|58.3|59.26|57.39|55.86|56.27|56.51|57.28|57.99|57.98|57.12|55.32|54.49|55.02|54.3|53.16|53.43|52.99|51.98|51.45|50.13|49.78|47.52|49.28|47.11|47.26|46.49|45.75|44.15|44.46|43.82|42.81|42.82|39.65|40.64|41.32|43.77|42.86|43.5|40.19|41.27|38.53|41.6|42.92|41.32|41.07|42.77|42.07|45.48|43.52|47.47|47.72|45.82|45.77|45.03|44.6|43.82|42.93|41.91|40.16|40.22|37.86|37.47|38.64|39.88|42.63|42.12|39.2|39.88|39.15|40.87|40.14|38.48|38.04|39.25|37.7|35.89|38.26|37.79|37.17|35.6|37.81|40.17|38.93|37.15|37.23|36.32|35.87|36.38|34.7|33.99|32.43
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|65.65|64.19|61.88|58.97|58.75|60.98|60.8|60.88|63.95|63.37|62.95|62.32|62|59.45|57.13|56.64|56.79|54.52|53.15|53.38|52.6|51.13|52|52.08|52.74|53.5|54.8|54.1|52.3|53.23|52.09|50.99|49.28|49.23|48.37|47.7|46.91|48.65|47.88|48.42|49.45|48.3|48.01|46.95|45.53|44.84|44.95|44.64|41.94|41.22|41.91|43.2|43.88|42.66|43.97|45.28|44.31|44.87|46.2|46.03|46.23|45.73|45.62|46.1|45.6|46.78|47.23|49.73|46.62|48.55|47.44|45.85|47.62|47.84|46.76|46.73|47.02|45.16|44.77|47.32|47.88|48.8|47.97|49.4|49.67|49.52|50|49.26|47.53|47|47.18|46.27|45.01|44.77|44.92|46.19|47.76|48.06|46.62|44.19|42.81|40.96|43.06|41.06|44.06|43.59|44.1|43.22|42.51|43.48|43.73|42.23|42.27|42.55|42.57|43.99|44.24|42.84|43.27|41.73|42.64|41.31|39.63|38.48|38.55|37.01|37.27|36.49|34.63|36.09|36.52|36.34|37.01|36.85|36.03|34.8|34.48|36.27|37.38|36.49|37.77|38.16|36.75|38.95|37.23|41.47|43.48|39.24|39.76|39.34|37.38|36.62|36.31|37.34|39.16|40.03|40.57|40.62|40.72|40.06|39.77|38.87|39.68|38.49|37.88|38.45|39.08|38.83|39.66|38.35|37.21|35.43|35.1|34.66|34.24|34.61|35.51|35.92|34.87|33.37|32.47|32.27|31.55|30.91|29.98|31.57|31.14|30.93|31.14|30.28|29.96|28.74|29.15|28.5|28.52|28.14|29.6|29.37|29.95|30.45|31.86|30.44|31.43|32.42|32.3|31.09|31.62|31.01|32.28|30.79|33.07|33.43|30.16|29.5|29.04|27.94|28.93|28.13|28.23|26.4|26.48|26.66|25.02|26.25|28.59|29.55|27.95|26.73|26.86|25.98|26.08|26.21|25.46|25.36|26.12|25.9|25.56|27.19|25.57|25.25|24.02|25.02|26.9|26.08|25.05|25.5|25.36|25.21|25.48|24.91|25.15|22.95
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|143.33|139.16|139.71|135.45|135.24|138.57|142.02|152.6|164.72|168.35|171.49|174.05|164.33|156.9|152|138.62|136.34|116.67|108.61|110.38|104.92|102.43|99.25|98|99.83|93.53|96.05|95.71|93.29|81.43|81|81.19|81.01|80.94|84.55|79.14|77.84|79.31|77.04|78.71|77.28|81.44|74.31|74.9|75.28|74.84|69.93|67.99|69.99|70.32|70.31|72|69.98|64.91|62.61|56.09|57.84|54.43|53.98|52.98|52.28|53.77|52.22|49.03|48.73|50.88|51.5|52.06|51.03|52.68|54.76|54.75|56.39|51.22|51.58|53.71|52.93|49.43|48.83|47.93|47.93|46.68|51.16|51.79|48.19|48.48|47.79|45.37|42.08|41.64|40.74|43.6|42.13|42.3|42.71|40.49|40.2|40.39|40.58|39.81|39.54|41.91|43.84|42.85|44.66|44.92|44.48|44.36|47.17|52.33|52.61|50.46|49.93|50.12|51.35|51.22|51.82|53.89|51.84|51.69|36.3|35.71|31.77|30.48|29.1|26.91|28.37|27.78|27.3|29.14|31.79|32.77|32.15|27.31|26.91|27.18|40.92|41.67|47.88|48.54|49.77|49.63|46.79|51.95|53.58|62.45|74.47|72.82|76.12|76.01|73|71.42|72.72|72.13|72.13|72.86|76.26|71.18|70.98|69.8|67.59|68.34|70.76|65.45|62.11|64.55|68.31|69.54|72.27|73.66|71.12|69.05|68.75|69.05|65.66|63.34|63.61|63.76|63.13|62.86|61|59.91|56.52|56.29|54.31|50.9|48.74|49.13|49.09|50.17|48.3|45.04|44.61|44.03|45|45.76|47.21|44.83|42.5|43.63|44.72|43.09|44.62|44.51|44.99|41.6|42.04|39.3|41.94|39.92|41.83|37.12|38.38|38.51|39.3|39.17|39.85|40.51|38.82|36.32|36.6|37.01|35.48|36.69|36.5|39.02|33.15|30.68|30.14|27.88|27.09|28.32|28.62|26.81|32.62|32.64|32.1|40.87|43.63|43.09|42.02|40.66|41.22|37.51|35.96|35.25|35.56|36.35|36.61|36.14|35.52|31.87
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|52.08|51.61|45.41|44.54|46.25|50.5|49.94|59.41|61.42|64.36|64.26|64.98|64.17|65.89|65.52|63.94|61.87|59.97|51.99|49.71|51.34|48.89|46.59|46.6|48.52|47.51|37.56|40.4|40.59|38.04|37.05|40.11|37.57|35.66|36.39|35.62|33.89|34.76|26.67|27.29|26.84|23.34|23.11|23.73|23.69|22|19.07|21.17|21.4|22.17|23|23.04|23.29|22.24|22.5|21.7|21.92|21.37|23.41|22.57|24.84|23.53|22.46|21.04|22|18.32|18.44|18.7|19.18|18.2|17.28|16.07|16.35|16.04|17.86|17.6|18.3|16.95|16.85|17.04|16.18|17.22|16.75|18.36|18.05|19.95|17.88|18.33|20.01|20.04|18.94|18.21|18.48|25.6|24.55|25.47|25.32|22.7|23.34|22.65|22.78|20.52|22.41|21.75|23.34|22.38|22.94|19.43|17.65|19.59|19.3|19.8|18.08|17.16|17.54|16.94|17.57|16.96|17.66|17.92|17.28|16.87|16.3|15.01|14.82|13.77|13.6|14.24|11.78|12.21|12.54|13.32|14.54|14.1|14.73|15.65|13.97|13.82|14.66|15.3|14.64|14.68|14.48|14.83|14.3|17.44|19.63|20.07|19.82|19.26|18.37|17.93|17.57|16.51|17.92|18.97|19.77|19.8|18.48|17.72|17.98|17.23|15.85|14.53|14.29|13.49|14.03|13.91|14.13|14.69|14.96|14.64|14.73|16.09|16.35|16.56|17|15.02|15.51|15.65|15.08|15.4|16.07|16.12|16.66|16.94|16.96|16.76|15.79|15.11|14.43|14.06|13.55|12.62|12.22|12.98|13.96|13.02|12.64|12.05|12.03|10.72|12.21|13.17|12.89|12.9|12.89|12.46|13.49|11.59|13.44|14.13|13.85|14.65|14.3|14.07|12.66|13|11.6|10.66|10.86|11.09|10.19|10.68|9.47|9.86|10.94|9.11|9.27|8.49|8.02|8.29|8.39|7.55|7.68|7.25|5.89|5.63|6.28|6.74|6.64|6.6|7.29|7.13|6.93|6.76|6.47|5.79|5.59|5.2|5.66|3.84
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|26.3|26.41|26.26|27.04|26.18|26.16|25.62|25.17|24.5|24.64|24.76|24.42|24.75|24.2|24.54|24.81|25.85|25.53|25.78|25.6|25.05|24.29|24.82|23.84|23.87|24.52|24.09|24.32|24.23|23.88|23.25|22.81|22.98|23.77|23.44|22.67|21.98|22.44|21.91|22.51|23.22|23.26|23.04|23.9|24.06|24.23|24.2|24.92|24.59|24.28|23.92|24.04|24.5|23.96|23.4|22.44|21.68|20.94|21.84|21.33|21.38|21.58|21.03|20.42|21.11|21|21.36|20.96|21.25|22|21.16|20.23|20.77|20.53|20.16|19.57|19.72|20.19|20.8|22.06|21.95|21.27|21.48|22.68|22.66|23.12|23.37|24.19|24.83|24.91|26.33|26.88|26.23|26.02|25.52|25.25|26.16|26.65|26.93|27.34|26.41|25.14|25.74|26.07|27.63|27.9|28.38|27.6|28.09|28.07|28.11|27.88|27.73|27.07|26.91|26.7|27.37|26.7|26.74|26.73|26.38|25.14|25.25|24.25|24.4|23.23|25.01|24.64|22.73|24.29|24.85|23.74|24.98|24.03|23.5|22.29|21.34|22.16|21.97|19.7|19.64|19.77|19.19|20.65|20.79|22.33|23.13|22.37|23.09|22.53|21.2|21.19|21.38|21.73|22.21|23.22|23.41|23.25|23.15|21.46|19.75|20.02|19.72|20.37|19.93|20.87|21.56|21.86|22.14|21.76|21.68|21.46|20.82|21.08|20.66|21.03|20.84|21.46|21.91|21.69|21.33|21.14|21.53|21.24|20.05|19.84|19.32|19.52|19.32|19.42|18.81|17.97|18.43|18.37|18.91|19.15|20.65|20.6|21.69|21.02|20.24|19.2|20.03|21.4|20.64|20.95|21.42|20.91|21.89|21.31|22.84|24.04|23.92|22.55|22.39|22.24|21.99|21.27|20.79|20.53|20.82|20.43|19.47|19.4|19.91|20.8|20.83|20.4|20.33|19.63|19.9|20.46|19.11|19.24|19.82|18.93|19.11|19.78|20.18|20.17|18.97|19.37|19.56|19.51|19.64|20.25|18.89|18.77|18.5|19.25|19.36|18.79
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|74.92|75.29|75.34|74.03|72.52|77.19|77.77|79.44|79.91|82.2|78.15|77.24|71.69|71.45|73.25|73.24|76.99|76.24|75.8|76.09|75.28|75.02|74.91|74.23|72.03|73.67|72.48|71.33|70.44|68.74|66.93|66.3|66.51|66.84|65.95|64.45|63.53|64.18|64.24|64.45|63.89|63.92|64.08|64.72|62.55|61.04|57.86|57.5|59.46|58.44|57.9|60.63|60.2|60.26|59.35|62.97|64.7|64.46|65.66|65.54|65.43|67.75|65.04|62.78|62.07|61.51|62.9|63.71|63.68|62.62|62.22|59.33|61.44|60.18|59.56|59.91|59.16|59.28|59.96|61.19|59.39|59.82|59.89|61.12|58.88|58.38|60.28|59.46|58.54|58.43|59.76|59.03|59.07|58.88|58.69|57.22|57.9|59.35|57.66|58.32|57|54.8|56.45|54.51|55.83|56.9|57.98|57.25|60.34|59.77|60.16|57.71|60.14|58.17|57.27|58.06|57.38|56.68|58.47|57.35|57.09|54.83|53.12|52.59|53.1|51.78|53.27|52.72|49.27|52.04|54.02|53.72|54.61|53.5|53.01|48.53|47.44|47.27|49.31|46.24|47.35|46.56|43.65|42.39|43.6|46.7|47.96|49.35|51.69|52.24|50.5|49.16|50.36|51.42|53.37|54.98|55.35|53.78|55.56|55.35|54.46|53.14|53.95|51.37|49.92|49.46|52.81|52.4|54.11|50.62|48.4|46.77|46.86|46.98|48.39|49.3|49.79|49.39|48.39|46.92|45.55|44.93|48.04|48.45|47.98|47.21|46.63|45.83|44.91|45.46|44.88|43.47|44.01|42.94|44.6|38.56|40.67|39.75|38.65|36.61|36.28|34.3|36.35|37.56|36.32|35.41|35.74|35.01|35.53|34.01|36.19|36.19|35.47|34.53|34.51|34.24|34.61|34.61|33.91|32.36|32.72|29.39|29.44|29.61|30.1|31.46|31.08|30.73|30.94|30.47|29.76|29.75|29.27|29.66|29.9|29.69|29.07|29.87|29.83|28.66|27.77|27.65|27.77|27.84|28.21|28.13|28.62|30.39|30.2|29.7|29.23|27.95
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|39.23|40.4|40.71|45.78|48.85|56.17|48.33|47.65|47.01|49.33|49.43|48.35|48.76|46.41|45.29|45.64|47.79|46.68|41.5|42.22|40.48|40.33|41.93|41.88|43.3|43.83|43.31|41.34|41.01|41.84|43.35|40.48|40.83|41.63|41.67|42.74|42.95|43.34|42.04|43.54|43.74|42.48|43.63|47.67|56|56.24|55.88|55.37|57.05|55.28|55.73|53.78|55.51|55.98|54.08|53.86|56.89|54.44|54.58|54.38|51.05|57.18|61.49|63.78|63.25|64.31|64.85|64.2|56.48|56.22|55.59|53.28|55.2|59.23|57.59|58.78|59.72|59.32|58.84|60.16|59.54|59.82|54.95|56.81|55.07|57.53|55.74|55.64|54.64|56.17|56.86|55.4|54.76|55.44|55.39|60|61.27|61.53|61.12|59.07|59.63|55.89|58.51|56.8|62.11|62.8|65.09|64.06|60.73|60.58|60.19|59.27|58.86|58.2|57.43|56.97|56.22|54.54|54.67|51|49.52|51.05|51.16|51.45|50.85|48.01|48.93|48.21|45.92|47.01|48.89|48.03|48.5|46.18|43.71|40.49|40.48|41.67|43.39|41.02|41.18|39.66|36.61|38.54|39.84|44.51|45.01|39.87|40.97|42.07|38.6|38.27|37.58|38.03|38.25|38.7|39.56|38.71|38.86|39.69|40.04|40.85|38.32|36.65|35.21|36.16|36.89|37.21|37.88|38.36|36.81|36.44|36.29|32.03|29.71|28.64|29.25|29.53|28.9|30.15|28.32|27.5|29.74|30.92|29.22|29.54|31.09|32.2|32.18|33.95|32.86|31.11|31.24|30.34|32.61|35.08|36.91|36.49|37.15|36.07|35.43|34.43|37.49|38.88|37.46|36.07|35.86|35.68|37.79|36.04|40.06|40.55|40.04|38.96|38.84|38|38.8|39.88|39.82|38.57|38.5|36.87|36.16|36.45|37.82|34.29|34.33|33.71|33.99|32.13|32.48|32.44|31.12|30.72|30.5|28.44|27.37|29.22|28.38|28.22|28.02|28.61|27.55|26.71|25.27|24.99|25.64|24.87|25.57|25.26|24.73|17.28
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|9.16|9.01|8.63|8.46|8.24|8.65|8.69|8.5|8.43|8.42|8.39|8.33|8.1|7.87|7.71|7.8|7.81|7.8|7.66|7.86|7.8|7.66|7.89|7.77|7.88|7.82|7.71|7.64|7.51|7.25|7.07|7|7.24|7.34|7.23|7.16|7.21|7.35|7.22|7.54|7.63|7.51|7.78|7.64|7.47|7.39|7.33|7.56|7.46|7.4|7.74|7.93|7.89|7.92|48.08|48.07|47.64|46.12|46.95|46.42|44.07|44|43.78|42.9|42.91|45.73|45.24|44.56|45.3|45.08|45.68|43.88|44.68|44.63|45.51|44.85|44.81|42.85|43.51|42.94|42.76|44.46|43.46|44.02|44.53|43.77|44.08|44.94|44.81|45.19|45.16|45.03|45.6|45.59|43.78|44.09|43.31|43.75|42.9|42.69|42.64|40.63|41.09|40.25|40.95|39.92|39.71|40.59|39.26|40.54|40.21|38.77|38.55|38.09|37.8|38.59|39.55|38.51|38.65|38.71|37.67|37.82|38.52|39.48|39.83|38.81|37.82|36.69|34.96|36.72|37.19|37.13|37.39|40.08|39.8|38.47|38.78|36.97|38.43|36.85|37.73|36.57|35.74|37.43|37.44|37.76|40.36|40.83|41.92|42.15|39.89|40.54|40.31|40.3|41.06|42.1|41.78|39.28|39.2|39.07|38.31|37.46|37.51|37.88|37.88|37.47|37.41|36.43|36.41|33.96|35.64|34.84|35.18|35.55|35.44|35.16|36.24|37.97|37.42|37.64|37.29|37.98|36.18|37.15|36.59|35.89|34.97|34.73|35.11|34.95|35.31|34.73|38.3|37.38|36.76|36.84|36.87|37.55|39.82|38.25|38.54|37.28|36.57|37.96|37.29|36.49|37.86|36.72|37.25|35.72|32.73|33.59|34.03|35.15|35.48|35.8|36.18|34.97|32.35|31.75|28.93|27.08|27.1|27.66|27.36|28.44|28.87|28.3|29.1|28.17|28.25|26.8|26.27|27.3|27.37|26.62|27.26|27.65|29.1|30.09|28.25|27.37|27.84|27.06|26.85|26.53|27.25|25.54|23.7|24.61|23.95|23.43
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|50.74|50.81|50.58|53.15|52.66|55.8|55.27|56.3|53.77|53.75|52.38|52.24|52.48|50.04|49.42|49.9|50.44|51.15|51.03|51.5|50.75|49.19|50.37|51.35|51.05|51.08|52.1|52.17|51.36|51.82|49.59|48.88|48.97|49.24|48.46|47.24|44.34|45.56|45.46|46.4|47.84|47.26|48.75|48.55|45.4|44.81|44.03|44.79|45.64|45.26|43.95|44.92|43.79|43.66|41.9|42.65|43.23|41.59|42.4|41.5|42.33|44.35|43.82|44.04|44.83|45.48|44.83|45.3|41.68|39.55|39.38|37.8|38.89|37.93|37.94|36.56|36.32|35.64|37.18|38.51|37.49|36.65|36.3|37.88|38.35|38.32|42.19|41.69|41.25|42.9|42.88|42.71|41.89|40.93|39.57|36.75|37.03|39.6|38.99|38.84|38.05|35.83|37.1|36.63|40.22|40.09|42.04|42.31|42.39|43.14|43.75|42.52|41.8|39.77|38.39|38.39|40.34|39.73|41.79|42.07|41.41|38.51|38.37|38.79|39|37.02|39.4|37.75|33.83|35.69|38.95|38.17|38.07|34.81|35.26|33.4|30.78|30.33|31.64|28.51|27.99|28.52|27.07|28.89|29.1|32.01|35.46|32.92|33.97|33.33|31.38|30.63|32.12|32.74|33.46|33.12|35.72|36.15|35.3|34.25|34.41|35.13|37.63|37.68|36|37.09|41.17|39.36|40.11|37.73|36.69|35.13|33.63|33.86|30.3|31.07|31.82|32.02|31.74|32.29|29.9|29.54|29.49|30.21|28.72|28.94|28.68|27.7|28.15|26.89|24.96|22.86|24.4|23.42|23.89|23.4|25.97|25.46|25.08|23.5|23.96|21.88|24.02|24.76|23.44|24.05|24.74|24.3|24.91|25.04|27.38|27.72|26.84|25.34|25.01|24.45|23.15|23.68|24.35|23.42|24.59|23.85|23.15|22.67|24.81|26.81|29.84|29.07|30.07|29.1|28.74|28.69|25.66|25.64|26.7|26.42|26.14|28.2|28.61|29.68|26.88|28.11|28.57|27.54|25.45|25.61|25.25|24.64|25.09|25.63|25.37|23.85
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|57.24|56.2|56.66|56.91|55.64|56.8|55.7|55.37|55.47|55.65|55.27|55.09|53.76|52.3|52.35|52.89|54.76|53.8|53.45|53.7|54|52.61|53.55|53.12|52.72|53.05|52.73|54.63|54.96|53.69|52.34|53.22|52.88|54.03|54.24|53.21|51.77|52.82|52.77|56.26|57.5|56.45|57.66|56.69|55.24|55.87|53.46|55.68|54.37|55.13|57.01|56.11|55.22|53.11|50.92|50.35|52.07|51.24|51.53|51.19|50.27|49.71|48.57|47.46|47.17|46.9|46.6|47.14|47.05|46.37|45.37|44.41|45.53|46.62|44.67|45.24|45.28|44.19|43.66|44.56|45.3|46.03|47.1|47.57|44.63|45.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|57.18|57.52|56.37|52.74|52.63|56|54.49|56.37|52.6|53.35|51.73|52.27|52.48|51.85|50.61|51.27|54.23|54.88|53.94|54.18|53.9|51.07|51.16|52.11|51.58|52.61|52.85|53.62|54.77|53.85|52.83|52|51.14|49.3|49.85|49.16|46.67|48.26|47.84|47.7|50.13|49.47|50.59|50.43|45.98|44.34|45|47.08|48.4|46.78|46.61|48.04|46.92|46.01|45.67|41.63|41.81|40.77|41.46|40.56|41.66|42.88|42.68|42.03|42.5|42.61|41.72|41.84|40.12|38.44|38.07|35.67|36.24|36.37|35.46|35.12|35.34|34.52|36.43|36.06|35.36|35.37|32.46|32.26|31.78|32.91|34.35|34.72|34.13|34.62|35.21|35.54|34.57|34.14|34.8|34.23|35.49|37.74|37.95|37.76|37.62|36.13|38.37|37.57|41.42|40.24|42.07|40.39|42.18|42.48|44.62|43.82|43.28|41.95|41.04|40.56|41.98|42.33|44.19|43.1|42.23|38.5|37.84|37.02|36.93|35.92|42.63|42.24|36.76|40.48|44.88|43.83|44.32|40.61|43.81|40.82|37.98|36.9|39.75|37.18|36.22|37.3|35.99|38.73|37.2|40.88|44.26|42.06|44.17|45.27|43.22|42.43|44.48|45.82|45.96|47.19|47.46|48.63|48.31|48.98|51.9|52.42|56.31|54.62|50.81|52.16|58.27|55.35|56.1|53.96|52.6|49.63|49.98|52.69|47.2|51.78|52.11|51.85|51.61|49.22|46.61|46.51|45.31|47.63|45.79|43.88|41.36|39.94|42.19|41.55|39.16|36.24|37.93|37.37|38.12|37.66|41.87|42.19|42.3|40.04|39.68|37.56|40.25|41.99|40.15|39.05|37.86|37.76|38.18|36.96|40.54|42.9|39.94|38.48|37.51|36.5|33.88|34.26|34.72|33.91|35.66|35.05|33.29|33.01|34.29|36.82|40.35|39.21|38.91|38.03|38.04|38.2|34.49|34.02|35.55|34.14|33.72|36.33|36.46|36.19|32.5|33.75|34.07|34.76|31.54|31.33|29.95|29.17|29.41|30.06|32.02|30.21
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|43.77|45.45|45.5|51.71|52.08|54.18|51.89|47.63|46.78|49.61|50.31|51.39|51.05|47.38|45.69|47.62|47.49|59.6|58.78|59.16|58.8|59.2|69.84|69.72|69.42|66.94|69|67.85|72.66|72.75|74.95|76.45|72.02|73.59|68.37|69.49|70.84|71.77|70.13|72.58|72.7|69.02|67.7|66.36|63.55|65.5|61.9|66.15|81.43|77.81|78.89|81.05|80.41|76.36|74.14|68.38|69.6|64.33|62.35|62.35|68.48|69.92|67.5|67.05|67.85|68.04|67.86|69.83|66.8|70.84|71.95|74.31|75.71|74.55|72.53|71.78|70.67|68.02|67.73|69.99|67.49|69.03|73.43|75.4|73.94|74.98|77.99|77.14|65.19|63.87|63.19|58.72|56.63|61.58|57.35|56.15|59.54|59.63|64.69|62.11|64.77|69.3|72.06|66.96|73.54|77.7|74.71|73.7|73.51|77.06|74.73|75.88|72.04|72.09|70.48|66.59|65.01|65.33|64.58|64.12|60.12|61.96|53.68|46.66|47.91|45.26|47.8|49.69|46.26|49.06|53.95|55.98|57.94|50.1|54.24|50.94|48.69|55.77|57.76|55.06|53.15|52.31|46|58.15|53.57|60.54|63.44||60.12|57.81|52.19|46.69|44.97|43.33|45.04|48.15|47.62|47.48|50.02|51.09|46.64|45.14|44.56|39.32|37.78|38.25|38.63|38.41|41.06|42.16|38.48|34.3|33.48|35.91|33.5|34.21|35.59|36.65|34.35|26.69|26.8|25.3|23.71|24.05|22.16|22.38|23.02|23.74|22.3|21.62|21.9|20.27|17.55|17.77|19.07|18.94|20.03|20.74|20.98|19|19.45|18.16|20.53|22.09|20.88|20.17|20.43|19.25|19.68|17.91|18.81|21.82|22.31|21.83|20.84|20.29|16.75|17.58|16.44|14.32|14.54|14.18|13.13|14.12|15.02|15.57|16.14|15.05|15.12|13.75|13.59|13.52|13.21|13.23|13.56|12.94|12.56|12.66|12.77|12.16|10.81|10.96|12.22|11.56|9.98|10.02|9.93|10.01|9.84|8.86|8.55|7.18
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|58.17|59.09|57.23|56.25|55.3|55.8|55.44|55.25|53.88|54.79|54.23|52.51|51.52|49.24|49.3|49.76|50.62|49.28|48.65|48.78|48.15|46.57|46.23|47.02|46.92|47.02|46.12|45.71|44.49|43.5|42.3|42.6|42.35|43.17|42.86|40.62|39.99|41.16|40.4|40.94|42.42|41.26|41.62|41.73|41.4|40.37|38.93|40.77|41.66|42.01|42.77|43.73|43.97|43.01|41.57|41.34|42.59|40.66|42.23|39.85|40.35|40.29|39.57|39.49|41.23|40.97|40.29|39.56|39.27|38.88|39.23|36.48|37.4|36.11|35.43|36.29|35.24|34.43|35.54|36.69|36.82|37.53|38.16|38.29|39.1|40.43|41.6|39.36|37.68|36.97|38.05|36.94|37.55|36.89|36.85|36.28|39.4|39.2|38.8|37.98|37.8|36.49|38.64|36.83|39.34|39.28|39.53|38.9|37.31|37.78|37.85|37.72|38.14|37.54|35.75|34.73|34.93|35.72|36.13|34.57|34.84|33.53|31.74|29.17|29.71|28.56|29.92|30.92|27.92|29.14|29.8|29.8|30.9|29.18|28.89|26.55|25.68|25.61|27.52|24.58|25.71|25.94|24.73|26.6|27.81|30.63|33.09|32.93|35.04|34.71|32.01|31.25|31.9|34.17|35.69|35.03|34.4|34.21|33.27|33.81|32.14|32.59|33.38|35.5|35.79|35.96|35.82|37.05|38.57|38.85|37.7|36.38|37.52|39.48|38.47|39.16|39.67|39.26|39.55|38.64|37.13|36.77|36.33|37.28|34.92|35.15|33.56|34.09|34.2|34.14|33.57|33.47|33.32|30.82|31.64|31.56|33.16|31.96|31.24|28.57|29.35|27.85|30.83|33.27|31.41|30.33|31.53|31.05|32.62|31.43|34.65|35.41|31.93|31.2|30.1|29.31|27.39|27.05|26.27|25.55|25.69|25.3|24.7|24.72|25.87|27.62|26.43|25.69|26.33|26.39|25.53|25.61|23.81||25.33|24.55|23.54|25.55|26.25|25.18|24.06|24.52|25.51|23.11|21.65|23.03||22.35|23.66|20.16|19.88|18.7
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|15.48|15.83|15.88|15.61|14.94|15.94|15.43|16.19|15.81|15.87|15.29|15.6|15.32|14.9|14.93|14.76|14.68|15.21|14.16|13.63|13.34|13.15|13.6|14.23|14.58|13.87|13.35|12.02|11.96|11.75|11.28|11.15|11.68|12.46|12.64|12.06|12.11|12.19|13|12.7|13.12|11.89|12.03|12.01|12.03|11.71|11.19|11.01|11.24|10.85|11.34|11.43|10.93|10.71|10.54|9.73|10.44|10.28|10.57|10.21|10.7|10.69|10.27|9.89|9.35|9.46|9.51|9.16|8.68|8.62|7.81|7.17|8.34|8.21|8.79|8.46|8.07|7.4|7.77|7.98|7.75|7.57|8.75|9.25|9.15|9.81|10.34|10.48|10.16|10.45|10.54|12.11|11.35|11.62|10.86|10.53|10.79|11.28|11.43|11.52|12.28|11.97|13.07|12.76|13.81|14.02|14.89|15.2|15.12|15.14|15.73|15.84|15.38|14.87|15.07|15.46|16.37|16.05|16.64|15.79|15.53|14.78|15.72|13.85|14.14|13.52|14.29|13.79|13.14|14.65|14.92|14.24|14.09|13.14|14.98|15.35|14.52|15.3|15.17|13.69|12.89|12.89|12.68|12.58|13.02|14.82|15.33|14.87|15.41|15.11|14.06|13.21|14.4|15.15|16.17|14.34|14.6|14.68|15.43|15.7|15.97|16.39|15.93|16.07|15.62|15.67|16.13|18.91|18.89|19.75|19.75|19.16|20.08|21.87|20.04|18.55|18.93|18.86|19.56|20.44|19.64|20.09|19.83|20.8|19.28|17.7|17.11|16.77|17.5|17.72|17.91|17.02|17|16.57|16.16|14.51|15.2|14.92|16.47|16.63|16.62|16.06|17.37|19.04|17.88|18.81|18.98|19.32|18.49|18.86|20.66|22.18|22.1|20.97|20.38|20.03|20.05|20.28|20.4|19.32|20.04|19.39|18.17|17.43|18.81|19.58|21.36|20.75|20.68|19.99|18.43|18.06|15.63|15.28|15.84|14.73|13.73|14.58|15.5|15.62|15.09|15.72|16.07|16.32|15.7|15.36|14.23|13.69|13.54|13.34|13.58|13.17
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|18.19|18.58|18.77|19.61|19.65|19.98|20.43|20.78|21.26|21.99|22.14|21.23|19.52|19.12|20|20.14|20.51|19.84|19.54|19.37|19.17|17.09|16.06|16.34|16.14|16.47|15.7|15.58|16.07|15.51|15.88|15.78|15.57|15.25|15.16|14.82|14.02|14.45|14.27|14.39|14.2|14.82|14.91|14.57|13.59|13.59|13.51|14.05|14.26|13.84|14.49|14.63|13.96|13.77|13.16|12.53|12.65|12.69|12.76|12.59|12.33|12.44|11.78|11.96|11.91|12.48|11.87|11.51|11.91|12.39|13.4|13.2|13.26|12.89|12.82|13.46|12.24|12.22|12.59|13.48|14.04|15.05|15.29|15.4|14.87|15.2|15.03|14.68|14.8|14.71|14.94|14.95|15.16|15.38|13.87|13.29|13.3|13.02|12.99|13.09|12.92|12.58|12.77|12.59|13.85|14.13|14.01|13.54|14.11|13.95|14.02|14.11|14.2|13.89|13.37|12.9|13.08|12.86|13.08|12.02|12.03|11.89|11.98|12.16|12.15|11.86|11.93|12.12|11.13|11.82|11.82|12.46|11.72|11.66|11.92|11.03|11.29|11.51|11.84|11.2|11.02|10.85|9.81|10.8|10.95|11.82|10.88|10.53|11.01|10.86|10.42|10.32|9.95|10.32|10.06|10.27|9.89|10.12|10.31|9.16|8.92|8.84|8.84|8.68|8.33|8.61|8.99|8.95|9.12|9.02|8.69|8.04|8.06|8.39|8.43|8.19|8.48|8.52|8.56|8.63|8.02|7.84|7.91|8.16|7.97|7.45|7.22|7.5|7.49|7.65|7.53|7.44|7.38|7.06|6.78|6.72|7.15|7.14|6.85|6.42|6.4|6.16|6.57|6.76|6.64|6.56|6.7|6.13|6.45|5.88|6.41|6.72|6.76|6.56|6.43|6.6|6.82|6.78|6.77|6.39|6.33|6.15|6.04|5.73|5.85|6.09|6|5.85|5.65|5.59|5.42|5.45|5.55|5.54|5.6|5.5|5.41|5.43|5.43|5.45|5.48|5.84|5.92|5.5|5.36|5.33|5.57|5.35|5.28|5.26|5.11|4.8
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|84.57|89.12|87.28|86.15|85.91|89.15|96.28|95.55|97|101.18|104.18|91|95.31|95.27|96.49|95.05|104.98|99.13|103.93|106.01|102.06|101.51|106.08|110.71|112.38|114.17|114.33|134.97|140.31|141.77|132|139.75|135.45|129|125.37|119.98|118.69|123.29|121.91|123.65|128.37|112.23|105.67|113.39|105.97|107.76|108.18|111.93|116.87|114.62|117.12|125.22|121.12|104.02|97.36|91.9|96.13|93.8|96.56|93.84|95.03|92.66|85.59|85.12|83.32|83.73|87.4|89.24|88.25|86.56|82.79|77.4|78.5|78.29|74.88|71.95|74.1|75.43|76.32|78.92|83.6|85.23|84.82|87.93|82.55|83.13|88.57|82.87|79.58|80.5|85.21|85.8|82.68|75.71|73.65|74.26|77.66|75.8|70.59|68.47|71.52|68.17|74.73|72.67|76.31|92.86|94.85|90.48|96.6|96.96|97.79|97.26|97.72|96.01|99.9|98.72|96.16|92.78|96.7|89.9|87.4|86.72|80.6|79.54|82.4|84.1|92.65|85.34|80.46|83.15|85.49|86.11|68.75|64.61|61.84|57.16|53.75|58.98|68.38|65.76|67.8|64.91|60.2|68.5|62.24|79.42|82.04|78.98|83.04|81.55|77.31|76.02|78.86|89.68|88.03|88.19|85.59|88.71|91.4|89.94|86.16|85.39|82.95|73.8|64.97|67.76|67.01|66.25|72.8|72.11|69.52|67.14|70.97|75.2|73.85|66.64|69.86|70.05|68.11|69.36|65.99|63.02|58.33|61.24|66.14|63.02|65.26|65.4|71.35|71.9|72.48|72.51|70.37|66.38|69.66|65.53|65.83|60.5|61.47|58.1|59.12|52.13|58.15|59.23|57.8|54.05|51.87|48.36|51.28|46.01|50.42|53.72|50.81|48.91|49.3|46.75|46.26|48.65|44.65|41.14|41.74|38.68|36.42|38.03|40.86|42.15|50.51|51.87|54.28|49.07|48.5|51.69|48.59|45.3|45|44.83|35.79|40.49|41.76|41.66|36.98|38.12|37.14|34.09|32.63|30.94|31.48|31.69|34.04|28.81|30.51|27.4
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|57.24|60.46|57.71|58.94|58.53|56.75|60.01|67.24|67.72|69.8|68.46|68.59|67.09|64.32|62.57|54.45|56.3|57.94|54.56|55.44|55.12|53.32|47.94|47.01|46.23|49.01|47.53|49.75|51.95|54.22|49.11|51.04|51.24|47.49|44.31|43.95|41.29|40.55|37.08|38.5|38.05|34.01|25.88|25.91|24.37|24.88|24.53|23.63|23.29|24.35|24.31|26.25|26.68|28.31|26.85|25.73|27.4|27.39|25.58|25.73|26.64|27.96|27.78|27.13|28.32|28.55|29.73|31.54|29.66|31.72|28.76|25.91|26.26|26.81|27.48|28|24|23.56|19.21|21.18|21.94|19|19.52|20.91|21.66|22.86|22|18.98|18.06|19.41|19.05|21.81|21.09|23.7|28.76|30.72|31.73|31.09|33.05|30.01|27.1|27.72|31.91|38.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|23.44|23.39|23.58|23.66|23.23|23.59|23.46|23.73|23.04|23.29|22.77|22.63|22.88|22.22|22.43|22.04|23.1|22.54|22.27|22.14|21.71|20.77|21.78|21.64|21.91|21.8|21.45|21.27|19.43|20.15|20.05|19.7|20.15|20.12|19.8|19.45|19.41|19.54|19.75|20.3|20.74|19.64|19.93|19.72|19.11|18.62|18.38|18.52|18.35|18.24|18.16|18.54|18.61|18.77|17.8|17.17|18.15|17.77|18.39|18.1|18.14|18.43|18.23|18.43|18.54|18.2|17.26|16.65|16.77|16.8|16.61|16.05|16.3|15.82|15.43|15.21|14.99|14.69|15.31|16.07|15.87|15.68|15.86|16.62|16.37|17.04|17.18|17.34|17.38|17.36|17.86|17.53|17.35|16.45|16.2|15.81|16.1|16.54|16.6|16.24|16|15.2|15.46|15.24|15.95|16.89|17.7|17.64|17.91|18.07|18.6|18.29|18.24|18.07|17.85|18.18|18.59|18.34|19.21|18.39|18.68|17.8|17.81|18.32|18.3|17.24|17.41|17.32|16.15|17.29|18.38|18.51|18.23|16.9|16.73|16.84|15.55|16.46|17.27|16.03|15.68|16.14|14.8|16.02|15.59|16.88|17.05|16.17|18.93|19.18|18.27|17.84|18.23|18.68|19.57|19.98|20.43|20.62|20.52|19.55|18.84|18.98|18.96|18.86|17.85|17.8|18.6|18.66|19.09|18.99|18.8|18.45|18.23|18.52|17.49|17.11|17.12|17.05|17.58|17.83|17.14|16.95|16.77|16.98|16.09|15.68|15.5|15.48|15.71|15.3|14.86|14.02|14.68|14.36|14.3|14.38|15.26|15.22|15.39|14.69|14.62|13.8|14.43|14.85|14.13|13.65|13.93|13.68|14.04|13.9|14.61|15.3|15.07|14.32|14.2|14.21|14.12|14.12|13.63|13.53|13.71|13.62|13.14|12.9|13.11|13.7|14.25|14.53|14.62|14.21|14.12|13.88|13.03|12.77|13.38|12.79|11.98|12.64|13.05|13.08|12.5|13.14|13.55|13.72|13.36|13.43|13.37|13.52|13.21|13.46|13.52|12.85
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|26.84|26.31|25.26|23.91|21.13|22.58|21.91|23.66|23.96|24.42|24.19|25.08|25.08|24.51|23.04|22.92|22.38|23.71|20.97|21.52|22.17|23.08|22.31|21.1|20.19|19.46|18.11|17.57|16.58|17.03|16.84|18.47|17.62|17.23|16.2|15.26|13.57|13.86|14.01|13.99|13.5|12.59|13.73|12.69|14.31|14.33|13.9|12.76|12.65|11.68|11.59|11.31|10.82|9.63|9.43|9.35|10.01|9.31|9.97|10.04|9.37|9.2|8.25|8.02|7.91|7.75|7.83|7.87|7.88|7.54|6.96|6.13|6.32|6.85|6.43|5.96|5.68|5.47|5.62|5.71|5.47|5.45|5.67|5.89|5.98|6.36|6.7|6.42|6.21|6.3|6.57|6.76|6.33|6.28|5.83|6.13|6.71|6.31|5.74|5.89|5.88|5.45|5.96|5.62|6.36|6.55|6.57|6.64|6.96|7.59|8.1|8.4|8.82|8.33|8.64|7.95|8.43|7.91|7.95|7.43|7.76|7.23|7.2|6.29|6.39|5.68|5.89|5.8|5.5|6.29|5.43|5.89|5.88|5.46|5.7|4.95|5.04|6.65|7.03|6.35|5.5|5.66|5.25|6.18|6.31|7.37|8.09|7.41|7.68|7.83|7.21|7.83|8.44|9.16|10.02|10|10.4|10.87|11.32|11.52|10.75|11.07|11.3|11.55|10.07|10.24|11.64|11.44|11.7|11.32|11.05|10.37|9.84|9.71|8.64|8.02|7.94|8.21|8.25|7.92|7.65|7.39|7.72|8.65|8.26|7.69|7.61|7.59|7.29|7.2|6.76|6.51|7.05|6.83|7.12|7.28|7.58|7.28|8.48|8.27|8.57|8.22|9.46|10|8.93|8.86|9.09|8.93|8.94|8.57|9.35|11|10.92|10.73|10.17|10.49|9.95|9.97|9.46|9.06|8.9|8.44|8.7|8.72|9.13|10.13|11.1|10.56|10.16|8.78|8.64|8.45|7.3|7.26|7.51|7.08|6.79|7.45|7.95|8.78|7.46|8.1|8.2|7.87|7.35|7.56|7.14|6.72|6.83|6.39|6.27|5.75
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|39.54|39.69|39.91|40.01|39.21|39.87|40.3|40.16|37.7|37.9|38.31|37.98|37.62|36.56|37.84|36.8|36.38|36.04|36.91|37.29|36.8|36.69|38.36|38.13|37.57|37.84|37.78|35.52|35.73|34.96|34.13|33.88|33.27|32.79|33.03|31.15|33.4|34.75|31.8|32.7|31.89|31.62|31.4|35.67|34.21|34.55|33.27|34.4|35.67|34.9|34.27|34.87|32.69|33.49|31.79|29.77|28.79|28.7|28.61|28.25|28.04|28|27.95|27.76|28.01|27.55|27.93|27.88|27.25|26.83|26.74|26.55|27.45|26.81|26.45|26.61|27.7|26.52|28.83|29.5|28.21|28.64|29.2|29.85|29.76|31.19|31.21|30.95|30.82|30.56|30.9|30.42|29.75|29.75|30.11|29.39|30.18|30.59|30.7|30.02|29.65|28.45|29.06|29.27|31.16|30.98|31.98|32.42|30.81|31.52|32.26|32.01|32.6|31.99|32.08|31.48|31.25|30.5|30.24|29.23|29.71|28.25|28.11|25.96|26.03|26|25.7|25.22|24.3|25.3|26.91|26.25|26.98|27.16|27.27|26.25|24.89|25.06|27.12|25.74|25.8|25.25|24.05|25.1|25.68|27.4|27.53|26.78|26.92|26.02|24.3|24.26|23.7|23.91|24.76|24.49|25.03|25.87|25.92|25.52|25.37|26.07|25.48|25.62|24.8|25.68|25.95|26.55|27.06|27.25|27.77|27.75|28.02|28.3|28.6|27.91|28.3|27.9|27.34|27.02|25.33|25.69|26.27|26.85|26.66|25.38|25.54|24.57|24.38|24.77|25.22|23.85|24.29|23.93|24.23|24.4|25.55|25.81|25.81|24.89|24.27|23.27|24.53|26.44|25.66|25.79|25.8|26.84|28.93|28.21|30.54|30.96|30.67|30.34|29.16|29.66|29.59|29.27|28.59|28.67|28.77|27.93|28.02|28.18|28.96|30.86|30.66|30.48|31|30.36|29.85|29.98|29.22|29.62|29.63|28.52|27.73|28.02|26.5|25.55|24.96|25.55|25.26|24.86|24.62|24.68|24.41|23.69|23.56|23.52|23.45|24.29
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|37.96|35.48|35.34|34.65|34.31|34.54|34.4|34.13|34.25|35.08|34.03|34.3|34.12|32.93|32.76|33.65|35.25|35.8|34.75|34.91|34.67|33.85|35.09|33.53|33.89|34.05|32.68|33.59|33.48|32.45|30.85|30.86|31.8|32.3|31.55|30.94|30.67|31.32|30.96|32.16|31.94|31.58|30.69|30.36|28.78|28.53|28.84|29.81|29.86|29.48|30.95|31.5|30.63|31.73|31.55|31.68|30.55|30.03|30.61|29.73|28.41|28.58|27.81|26.77|26.72|27.76|28.22|27.78|28.08|27.42|26.74|25.26|25.76|26.04|25.58|25.89|25.62|25.56|26.02|26.28|26.6|27.01|27.22|27.81|27.05|27.33|26.13|26.16|27.16|27.39|26.5|26.77|26.5|25.79|26.28|25.98|25.5|25.27|25.42|25.28|25.02|24.58|25.24|25.18|25.54|25.68|25.78|25.22|24.44|24.89|24.87|25.03|25.11|24.83|25.03|24.78|24.87|25.24|25.44|25.17|25.3|24.71|24.57|24.44|24.69|23.87|24.01|23.88|22.45|22.75|23.27|23.02|23.16|23.03|23.05|22.09|21.97|22.06|22.94|22.58|22.42|22.21|21.89|22.51|22.81|22.49|23.18|23.14|23.36|23.21|22.64|22.56|22.11|22.31|22.74|23.05|22.83|22.3|21.98|21.84|21.83|20.72|20.68|20.45|20.28|20.74|20.66|20.75|20.22|20.06|20.41|19.98|20.51|20.51|20.41|20.62|20.86|20.89|20.12|19.84|19.84|19.92|20.03|20.34|21.11|20.87|20.7|20.24|20.42|20.9|20.51|20.14|20.01|19.63|19.04|19.3|19.86|19.11|19.38|18.85|18.97|18.2|19.19|19.63|19.17|18.65|18.71|19.43|19.65|19.67|19.37|19.69|20.06|19.79|19.85|20.04|19.39|19.27|19.2|18.6|18.92|19.03|18.61|18.1|18.23|19.35|18.93|17.78|18.03|17.67|17.53|17.38|17.43|17.78|17.61|17.52|18.01|17.7|17.69|16.99|16.98|17.36|17.49|17.08|18.39|18.54|18.85|18.39|18.78|18.54|18.4|17.95
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|11.16|11.15|10.96|11.26|10.54|11.11|11.58|11.47|11.68|12.23|12.33|12.46|11.93|11.41|11.32|11.26|11.52|11.64|11.25|11.24|11.04|10.24|10.51|9.86|9.55|9.58|9.19|9.45|9.69|9.62|8.96|8.64|8.84|9.32|9.17|9.21|9.56|9.93|9.71|10.62|10.56|10.48|10.56|9.98|10.1|10.14|9.37|9.88|10.27|9.1|9.32|9.48|9.04|9.57|9.44|9.28|9.46|8.28|7.96|8.08|8.06|7.89|8.44|8.45|8.51|7.81|7.94|7.78|7.97|8.49|8.65|8.65|8.68|8.9|8.8|8.67|7.66|7.58|7.54|7.34|7.64|8.89|9.51|9.5|9.01|9.12|8.96|9.7|9.82|9.96|10.14|9.04|11.13|11.36|10.83|12.29|12.24|11.87|12.27|13.11|12.68|11.76|11.93|11.43|11.92|11.12|10.92|10.58|10.71|10.56|10.35|10.09|9.92|9.93|9.76|9.4|8.87|9.02|8.81|8.96|8.71|8.08|7.95|7.68|7.91|7.99|8.09|7.82|7.08|7.58|7.79|7.96|7.23|7.73|7.86|7.17|7.27|7.32|7.68|7.2|6.97|7.05|6.63|6.74|6.33|6.38|6.71|6.52|6.75|6.97|6.5|6.03|5.97|6.06|5.91|5.8|5.54|5.39|5.51|5.44|5.27|5.16|5.08|4.92|4.61|4.61|4.68|4.92|4.77|4.71|4.74|4.6|4.64|4.54|4.45|4.36|4.46|4.4|4.09|4.4|4.53|4.4|4.18|4.29|4.27|4.31|4.18|3.93|3.91|3.85|3.79|3.82|3.94|3.81|3.81|3.69|3.72|3.49|3.58|3.42|3.56|3.34|3.31|3.29|3.24|3.3|3.25|3.19|3.25|3.11|3.68|3.59|3.47|3.54|3.62|3.6|3.58|3.5|3.45|3.46|3.4|3.27|3.23|3.2|3.3|3.37|3.36|3.2|3.21|3.08|2.95|2.96|2.9|2.95|2.93|2.87|3.01|3.12|3.14|3.08|3.02|3|2.91|2.75|2.67|2.73|2.76|2.72|3.01|2.58|2.47|2.46
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|13.28|13.82|14.07|14.08|13.5|12.75|13.48|12.76|12.88|14.16|13.68|14.04|14.5|14.41|14.83|14.73|15.72|16.18|15.47|15.52|14.74|13.93|13.99|14.21|13.12|13.46|13.18|13.27|14.41|13.91|13.76|14.36|14.18|14.66|14.3|14.53|13.99|14.92|12.58|11.95|12.63|13|13.21|12.77|12.76|12.5|11.52|12.07|12.63|12.65|12.28|11.76|11.47|11.34|10.86|10.34|10.55|10.83|10.84|10.88|10.22|10.73|10.02|10.27|10.17|10.29|9.32|9.27|8.77|8.82|8.59|8.38|8.31|7.67|7.72|8.68|8.54|8.72|10.65|10.74|10.69|10.49|10.43|10.65|11.11|9.99|10.22|9.91|10.3|10.25|9.54|10.88|10.52|10.57|10.86|11.32|11.88|11.64|11.81|11.92|12.39|11.88|11.33|11.64|11.33|11.83|11.87|11.58|11.27|11.45|11.49|11.81|10.87|10.74|10.39|9.89|9.46|9.58|9.94|9.75|9.54|8.87|8.76|8.87|8.93|9.33|9.35|9.2|8.21|9.11|8.82|9.48|9.55|9.05|8.97|8.2|7.55|8.26|8.87|9.48|9.79|9.23|8.47|9.58|8.79|9.99|9.78|9.78|9.37|9.45|8.57|8.35|8.26|8.94|9|9.15|9|9.33|9.75|10.21|10.44|10.47|10.02|9.4|8.76|9.28|9.36|9.13|8.8|8.67|8.2|7.92|7.77|7.66|7.32|7.15|7.13|7.19|7.49|7.84|7.7|7.69|8.16|8.13|8.27|7.86|7.71|7.66|7.94|7.68|7.5|7.6|7.92|8.13|8.28|7.37|7.7|7.58|7.28|6.53|6.63|6.43|6.19|6|6.02|6.18|6.01|5.96|6.58|6.35|6.91|7.32|6.94|7.34|7.13|7.18|8.03|7.95|7.75|7.69|7.47|7.4|6.43|6.49|6.63|7.38|7.87|7.44|7.46|7.36|7.25|7.46|7.39|7.57|7.92|8.05|7.64|7.4|7.61|8.01|8.69|8.78|8.95|8.6|8.41|8.32|8.41|8.21|8.66|8.72|8.34|7.75
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|46.94|48.66|46.01|49.39|46.67|48.19|51.27|58|60.64|64.05|63.66|61.75|62.22|61.43|58.48|55.15|47.15|47.45|51.87|52.5|53.67|52.71|50.63|52.26|49.69|49.97|47.84|47.04|46.86|47.64|42.98|46.75|44.63|44.83|43.66|41.65|40.56|39.77|36.98|36.11|35.17|35.19|37.8|36.75|32.16|30.16|30.99|30.57|31.46|32.32|32.68|34.14|31.1|30.49|30.79|23.34|24.74|23.52|27.04|25.9|26.41|26.39|27.05|25.69|27.07|25.85|23.54|24.22|14.17|14.47|13.71|12.76|13.05|13.33|12.28|11.67|11.85|11.56|11.13|10.99|9.94|9.28|9.19|9.51|7.78|8.26|8.65|8.09|8.53|9.02|9.1|8.56|7.7|8.42|11.69|12.13|11.7|9.78|9.69|9.4|9.38|8.99|10.03|9.99|11.05|10.45|11.96|15.16|14.88|15.79|16.43|17.17|15.71|15.59|16.44|15.95|17.41|17.7|18.06|17.68|14.32|13.48|12.33|9.9|10.37|9.97|10.13|9.48|9.12|11.15|12.54|12.86|12.02|16.72|16.58|16.74|16.18|18.48|22.17|29.14|30.44|31.7|29.32|34.86|34.44|38|39.51|40.99|42.16|38.28|36.71|35.1|36.95|39.1|37.79|35.13|35.22|32.78|33.24|36.03|33.64|33.55|34.58|32.86|29.91|29.22|30.1|30.35|33.64|33.01|31.44|31.14|26.01|27.35|25.61|25.1|26.37|25.72|27.8|26.49|27.31|24.72|24.71|24.01|24.8|24.01|22.25|21.38|22.09|23.17|20.07|20.88|19.78|18.01|18.57|18.89|16.9|14.65|15.39|16.91|16.79|15.3|16.85|18.06|17.24|15.68|15.88|14.21|14.37|13.01|14.13|14.25|12.19|11.77|10.71|10.61|10.06|10|9.66|9.44|9.52|9.03|8.69|8.89|7.27|7.28|7.61|7.87|8.13|7.61|7.96|8.03|8.26|8.57|8.48|7.98|7.64|7.84|7|6.7|6.39|6.61|6.77|6.09|5.85|6.32|6.44|6.36|6.43|6.28|6.03|6.31
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|4.51|4.61|4.68|4.64|4.53|4.54|4.47|4.63|4.46|4.59|4.59|4.66|4.48|3.97|3.92|3.89|4|3.93|3.92|3.94|3.92|3.75|3.87|3.9|3.79|4.04|3.89|3.81|3.81|3.95|3.81|3.9|3.9|3.95|3.95|3.72|3.69|3.74|3.8|3.62|3.69|3.55|3.56|3.66|3.56|3.51|3.6|3.59|3.61|3.62|3.63|3.72|3.63|3.47|3.35|3.14|3.27|3.12|3.21|3.12|3.16|3.21|3.18|3.13|3.18|3.09|3.09|3.1|3.04|3.05|3.29|3.02|3.09|3.15|2.99|2.99|2.98|2.85|3.05|3.12|3.01|3.03|3.16|3.33|3.33|3.42|3.46|3.35|3.51|3.65|3.66|3.66|3.43|3.37|3.2|3.14|3.35|3.46|3.25|3.07|3.03|3|3.1|3.02|3.3|3.06|3.25|3.35|3.54|3.66|3.85|3.64|3.65|3.71|3.85|3.95|3.96|3.97|3.96|3.73|3.56|3.43|3.63|3.46|3.54|3.38|3.73|3.93|3.51|3.48|3.75|3.71|3.9|3.62|3.93|3.54|3.13|3.45|3.87|3.47|3.23|3.25|2.93|3.22|3.24|3.46|3.75|3.52|3.86|4.04|3.94|3.95|4.28|4.62|4.88|4.52|4.57|4.83|5|4.63|4.68|4.39|4.55|4.66|4.41|4.51|5.19|5.78|6.41|5.87|6.42|5.94|5.55|5.9|4.97|3.85|3.73|3.59|3.74|3.7|3.41|3.44|3.31|3.15|3.01|2.95|2.82|2.71|2.84|3.06|2.64|2.52|2.47|2.53|2.49|2.35|2.39|2.3|2.59|2.51|2.59|2.56|2.77|3.08|2.9|3.02|3.29|3.18|3.24|3.49|3.93|4.11|4.26|4.25|4.3|4.33|4.31|4.31|4.29|4.05|4.14|4.34|4.05|3.85|4.12|4.28|4.64|4.67|4.52|4.21|3.8|3.56|3.2|3.23|3.39|3.29|2.99|3.29|3.31|3.54|3.46|3.62|3.81|4.08|3.78|3.68|3.48|3.35|3.43|3.23|3.24|3.02
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|59.77|61.78|58.87|58.2|56.22|57.33|57.66|57.97|57.62|58.56|56.23|56.15|55.6|52.05|48.35|45.58|46.72|43|43.56|45.32|43.52|42.51|44.23|42.5|41.06|41.98|41.59|42.18|39.9|37.91|38.18|38.67|37.22|38.08|37.65|38.08|37.17|36.15|35.44|35.18|35.77|33.27|32.69|32.53|32.35|31.02|30.9|30.6|30.59|30.85|29.65|30.2|30.22|28.02|27.33|25.29|29.14|28.55|30.29|29.92|31.21|31.43|32.19|31.55|32.25|31.96|30.76|30.09|29.63|28|27.34|25.36|25.35|24.5|23.31|24.48|24|22.69|25.03|25.69|24.02|22.21|21.96|25.28|25.01|25.71|26.67|24.82|23.32|23.74|26.04|24.26|22.3|23.82|22.41|20.38|22.34|23.23|21.32|20.4|20.25|19.41|21.84|19.65|24.09|24.37|26.32|23.19|24.15|25.76|26.61|26.97|26.27|25.64|23.59|24.98|25.37|21.63|22.75|21.77|20.55|17.16|16.9|15.37|15.82|15.31|17.64|17.52|15|16.27|16.62|17.72|19.03|15.98|17.32|15.31|14.12|16.82|19.86|16.53|16.41|16.52|15.94|18.01|14.92|19.78|22.74|21.69|26.07|27.51|23.46|22.65|24.34|26.7|28.38|28.86|29.36|30.9|33.4|33.46|32.34|32.62|30.59|27.88|27.55|27.46|30.75|30.55|29.3|25.27|27.35|24.57|21.97|23.39|22.92|20.93|20.09|18.11|19.95|16.14|12.83|12.9|12.82|13.97|13.19|12.33|11.94|11.98|12.36|12.22|12.08|11.98|11.89|11.11|11.15|12|14|||||||||||||||||||||||||||||||||||||||||||||||||||||||
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|148.61|148.92|147.68|146.44|141.93|145|147.93|148.9|147.78|150.47|150.85|153.79|154.81|149.2|130.98|132.56|135.48|132.99|129.04|128.87|128.76|126.47|125|124.96|125.74|126.22|123.52|124.21|125.86|133.93|128.19|127.04|126.7|125.74|125.83|122.35|122.71|123.66|123.14|125.75|127.81|123.06|118.42|116.95|115.75|112.62|110.99|111.56|110.99|108.85|110.74|110.95|110.2|109.89|106.44|99.36|103.14|103.05|102.44|103.26|103.76|104.7|102.62|102.25|101.31|101.57|93.39|92.17|88.91|88.01|91.65|88.1|89.99|89.48|90.73|94.08|92.63|89.97|89.27|88.35|84.58|80.58|83.3|86.26|83.62|83.89|80.37|83.25|84.95|86.87|87.99|84.62|85.72|87.17|91.31|91.7|86.74|83.77|97.35|99.05|98.09|93.05|96.3|93.3|103.84|104.3|105.98|96.45|94.35|92.65|91.35|90.04|89.04|90.42|88.33|85.67|84.55|83.45|82.83|82.56|82.28|81.6|79.86|79.95|81.55|79.88|81.04|77.03|75.51|75.47|78.7|76.9|76.07|70.42|69.82|67.67|66.63|69.14|71.14|67.29|65.75|63.93|61.07|60.23|58.35|59.5|62.19|63.09|65.42|66.21|64|62.02|59.27|58.99|59.69|57.89|60.9|59.7|59.06|58.03|56.34|56.5|57.88|58.12|55.47|56.02|56.38|55.34|55.25|57.63|57.58|56.51|57.5|57.31|56.43|60.42|60.24|62.77|61.45|61.61|60.67|59.5|59.63|58.43|58.5|54.02|53.69|53.49|53.36|53.47|51.95|50.12|50.13|47.61|47.82|46.84|47.14|49.28|49.04|47.09|46.07|47.68|49.15|49.93|49.81|49.63|51.02|47.89|47.92|46.35|48.87|46.27|43.58|41.83|41.93|42.03|42|40.43|39.72|39.3|38.91|39.8|38.47|37.8|37.86|38.21|37.93|38.12|38.54|37.55|37.57|38.49|38.99|38.9|39.74|38.44|37.28|35.02|37.24|34.18|35.43|36.23|37.42|36.61|37.55|38.71|38.23|37.02|39.26|40.66|41.07|40.73
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|36.21|36.63|38|37.83|37.11|38.04|38.52|39|37.62|38.15|38.1|36.09|35.61|34.23|32.41|32.55|34.45|34.25|33.93|33.84|33.34|31.99|32.44|32.65|32.27|32.47|32.38|32.03|33.36|32.79|32.01|31.63|31.79|32.84|32.06|30.9|30.54|31.45|31.18|31.86|32.44|31.96|32.83|32.27|30.97|30.57|29.81|30.32|30.96|30.54|30.39|31.07|29.97|29.93|28.21|27.46|28.62|27.45|28.8|28.51|29.03|28.75|26.76|26.7|27.4|27.06|27.09|27.48|26.42|26.22|26.66|25.31|25.54|25.02|24.98|25.03|24.53|23.84|24.5|25.64|24.69|23.02|22.87|23.58|22.8|23.63|24.53|23.76|22.74|22.94|23.86|23.55|22.63|23.24|21.2|21.2|21.51|22.33|21.9|22.45|22|20.79|21.85|21.41|22.42|23.4|24.91|24.05|24.35|26.18|26.68|26.46|26.99|26.12|25.58|26.11|26.31|24.65|25.21|25.4|25.01|24.18|22.87|21.35|21.64|20.63|22.84|22.98|21.24|22.31|24.3|24.82|25.17|23.22|22.7|20.61|19.27|19.4|21.71|20.16|20.32|20.39|19.38|20.99|22.33|24.39|28.61|28.07|29.77|29.65|27.61|27.16|26.07|26.99|28.17|28.8|29.44|30.2|30.26|30.35|29.3|29.21|30.44|28.4|27.61|27.78|28.03|28.55|29.99|29.92|28.83|31.23|31.39|32.12|32.32|32.67|32.54|32.19|32.31|32.05|31.15|30.84|30.09|31.48|29.2|28.92|28.75|28.63|27.5|27.17|25.92|25.6|25.81|23.98|24.03|23.97|25.9|26.1|26.3|23.92|23.84|22.41|24.59|24.87|24.02|22.71|23.36|22.84|25.12|23.69|26.5|27.37|26.14|25.89|24.97|24.88|24.07|23.56|22.34|20.14|20.48|20.25|19.46|20.53|20.6|21.65|21.82|20.66|20.94|20.53|20.59|20.74|21.2|21.93|22.2|22.04|21.31|22.25|21.44|21.2|20.27|21.14|22.58|21.96|20.75|20.91|21.18|20.05|20.55|19.74|19.71|18.2
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|40.89|41.4|40.39|40.93|39.92|41.47|42.56|42.84|41.82|42.64|41.76|41.35|41.59|40.9|41.82|42.08|44.1|44.37|45.22|45.58|45.15|42.63|43.37|43.73|43.5|43.33|42.21|41.99|43|41.63|40.74|39.55|40.35|40.99|40.33|39.17|38.68|39.31|39.32|40.4|40.77|39.27|39.35|39.4|37.61|36.51|37.17|37.14|37.15|37.23|37.86|38.52|37.74|37.37|35.87|35.4|36.14|34.89|35.06|34.44|33.99|33.99|33.35|33.12|33.97|33.32|32.86|31.84|32.38|31.78|32.17|30.88|31.4|33.71|33.19|32.54|32.44|31.74|32.16|32.94|32.93|32.55|32.63|33.57|33.29|34.55|34.46|34.22|33.26|33.19|33.24|33.18|32.61|33.08|32.43|31.87|31.15|31.41|32.26|32.03|31.01|29.28|30.29|29.41|29.91|29.92|31.14|30.76|30.83|31.55|30.99|31.74|31.83|31.49|31.3|31.42|31.48|31.31|31.95|32.19|32.31|30.99|30.79|30.11|29.85|29.59|30.06|29.22|27.33|28.22|29.4|29.41|29.36|28.78|28.5|27.11|26.37|26.22|27.08|25.93|26.07|26.23|25.35|26.66|27.09|28.23|29.89|30.07|31.33|31.05|29.99|29.63|29.71|30.54|31.94|31.91|32.42|31.99|32.71|32.62|32.39|31.96|31.83|31.02|31.6|33.21|33.3|33.07|33.6|33.33|33.26|31.69|32.6|32.31|31.87|30.91|30.81|31.02|30.35|29.68|28.67|28.37|27.75|28.2|27.74|28|27.61|27.48|27.26|27.23|25.95|25.85|26.27|25.37|25.38|24.97|25.56|25.99|26.64|25.67|26.28|25.47|26.51|28.33|28.36|27.97|28.54|29.45|29.46|28.95|30.57|31.72|30.82|31.22|30.72|31.21|32.17|32.13|31.12|29.94|30.23|29.53|28.94|28.99|29.64|30.67|31.56|30.64|31.03|30.92|31.84|32.35|31.33|31.05|31.02|30.37|28.41|28.52|28.75|28.7|28.06|28.78|29.68|28.57|28.04|28.42|28.4|28.02|27.8|26.5|26.2|25.36
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|87.17|85.52|85.25|85.55|83.15|82.59|82.95|82.14|81|81.56|80.07|78.22|78.09|80.22|80.36|81.43|82.2|83.5|82.24|82.71|81.81|80.93|83.15|84.46|85.74|86.03|85.85|84.56|83.35|83.01|80.83|79.62|80.2|81.74|80.32|79.26|79.73|79.85|80.18|84.34|84.29|85.31|86.41|84.32|80.8|81.79|80.13|82.13|82.51|80.77|82.58|83.8|83|82.83|82.51|82.77|79.99|78.59|79.11|78.64|77.04|77.2|75.93|75.57|73.68|72.6|72.67|72.49|72.48|70.88|69.46|68.02|69.63|70.16|70.26|70.21|70.19|68.31|68.85|69.05|68.98|69.88|70.05|71.1|70.77|70.55|70.46|72.1|72.43|73.06|73.39|72.13|72.87|72.26|69.95|70.41|70.22|70.66|68.7|69.48|68.31|67.51|68.64|68.12|66.8|65.9|66.1|66.63|65.06|66.15|66.35|65.3|64.47|63.15|62.52|63.31|62.68|63.95|66.66|65.81|66.28|64.4|65.39|66.35|66.57|64.71|65.19|64.28|62.49|63.89|63.28|61.99|63.2|62.28|62.24|61.02|61.9|60.34|62.05|59.99|63.3|63.16|62.07|63.18|64.67|64.04|65.76|68.53|69.93|70.19|68.45|68.72|68.69|68.97|70.4|71.3|70.56|69.27|68.89|67.41|67.11|65.73|65.22|63.98|63.24|64.65|63.4|63.6|63.41|63.87|63.84|64.4|65.87|66.78|66.39|65.33|65.69|65.97|64.9|65.17|63.98|64.71|64.64|65.08|65.3|65.01|66.68|65.75|67|66.13|66.12|66.41|65.57|64.12|64.8|65.56|65.9|64.91|64.45|62.45|63.5|61.53|60.77|64.08|63.56|61.44|62.89|63.58|66.07|64.57|65.22|64.71|66.14|66.36|66.68|66.59|66.56|65.1|64.37|62.47|62.66|60.92|59.51|59.62|60.39|62.29|60.77|60.8|60.96|59.48|61.27|63.85|62.3|62.08|61.94|61.76|60.55|61.03|62.29|60.59|60.9|58.68|59.86|58.81|57.54|56.76|57.49|56.56|57.74|56.75|56.41|56.66
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|79.5|78.99|77.61|81.32|78.01|78.53|79.28|78.19|74.74|76.79|75.29|75.61|76.28|74.41|74.22|74.08|74.73|73.87|72.89|73.8|72.91|72.58|73.76|73.58|72.96|72.17|67.45|69.9|68.27|68.4|67.55|68.02|67.38|69.06|68.58|68.02|66.28|67.15|66.9|66.27|66.75|64.61|61.46|62.02|60.95|61.09|60.67|61.38|62.1|63.48|64.26|66.61|64.64|63.77|61.52|63.93|66.68|65.16|66.94|65.92|64.97|66.65|66.3|64.94|65.43|66.95|66.73|63.66|64.68|64.9|63.5|60.64|61.61|59.83|63.86|63.62|63.13|61.93|61.62|59.3|59.04|58.75|58.89|62.64|62.47|64.27|64.88|61.93|61.46|62.43|63.29|61.98|60.24|59.34|57.68|54.98|55.31|55.68|55.64|56.5|58.76|55.12|57.32|55.98|61.86|61.91|64.18|62.25|66.67|67.19|68.06|66.69|65.41|63.93|62.43|63.44|62.52|61.73|61.06|57.79|57.73|56.54|56.16|54.7|54.63|52.61|55.18|54.34|51.86|55.67|56.62|56.5|53.23|52.02|54.98|50.23|48.63|50.29|53.87|50.41|49.68|48.94|46.52|50.5|51.02|54.78|57.46|54.96|59.36|57.88|54.19|52.69|54.6|57.04|57.35|57.38|57.12|56.57|57.09|56.94|53.14|53.63|54.47|52.75|51.71|53.61|58.15|59.02|59.19|57.6|55.23|53.74|51.23|52.04|51.73|49.49|49.44|49.46|49.48|48.82|47.7|47.96|47.47|48.33|45.16|44.18|44.79|44.76|44.26|44.55|42.53|40.42|40.38|38.64|38.91|37.95|38.65|38.08|39.08|35.96|33.91|32.37|34.57|35.69|35.36|35.3|35.56|35.89|37.3|36.5|38.68|38.25|42.74|42.17|42.27|41.83|40.05|38.95|38.76|36.68|39.59|38.84|38.04|39.19|46.78|48.53|49.47|46.26|46.1|44.57|44.9|45.16|44.99|45.1|45.77|43.9|41.33|40.7|41.96|41.7|41.44|44.7|44.46|46.61|45.72|47.22|47.29|46.13|45.97|46.21|47.35|47.4
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|279.41|293.59|284.42|296.74|288.36|285.34|300.09|310.79|329.5|328.11|332.5|334.98|323.99|299.79|288.59|279.61|292|274.38|271.75|277.04|278.69|269.59|282.74|293.86|293.68|280|283.07|285.79|302.24|303.56|290.3|308.6|305.65|300.8|289.97|267.57|242.31|238.85|230.98|250.01|272.39|269.21|274.86|266|233.48|224.88|215.47|236.93|257.5|241.88|250.31|266.97|273.5|266.16|216.6|212.58|215.84|185.41|176.4|172.4|171.84|172.97|171.73|160.38|164.93|165.88|172.88|174.48|167.97|179.46|181.07|167.97|173.48|179.71|180.87|176.55|176.08|157.69|140.74|143.5|149.25|158.24|150.73|159|152.66|145.09|149.68|152.55|148.05|145.09|138.06|136.84|136.96|136.9|121.65|117.64|119.54|114.22|115.9|113.85|129.62|123.93|132.17|120.23|134.09|131.4|140.01|126.38|122.6|123.44|116.62|119.18|115.33|107.21|108.8|103.22|103.28|102.08|96.86|85.54|78.33|78.92|65.79|55.43|55.57|53|53.38|58.28|53.78|49.81|52.93|56.42|55.66|62.17|63.95|63.02|58.2|66.19|60.2|65.62|64.78|55.81|54.37|54.18|46.81|53.06|57.47|55.59|59.64|57.75|52.89|54.02|54.58|58.04|58.27|56.91|53.03|50.25|51.04|49.75|45.84|42.7|45.26|41.34|38.81|38.68|38|37|37.48|35.31|34.47|33.45|33.28|34.5|34.1|32.83|33.5|33.06|30.2|29.98|28.83|24.67|25.29|26.53|26.11|27.37|28.04|28.18|26.7|26.74|26.5|25.15|24.58|22.78|22.93|23.56|24.85|24.19|24.01|22.48|23.22|21.61|24.53|26.11|26.42|28.19|28.57|27.14|27.37|23.58|25.53|24.77|26.4|25.78|26.58|26.23|23.77|24.69|25.51|24.46|26.29|29.27|25.73|26.66|25.97|23.88|24.37|24.18|23.2|21.41|18.96|19.32|18.09|18.46|18.57|15.71|15.7|17.59|18.82|18.41|18.62|20.3|21.28|21.88|22.25|22.33|22.22|22.11|21.86|21.48|20.75|17.62
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|34.58|34.19|33.88|34.49|34.52|36.19|36.05|36.48|36.34|36.02|36.4|33.73|34.71|34.68|33.95|33.91|35.7|37.33|37.16|36.88|37.01|35.87|36.07|38.23|37.84|40.82|39.05|38.81|37.94|37.15|36.38|36.74|36.27|35.79|35.08|34.38|33.63|34.93|32.38|33.51|34.47|33.57|33.4|33.52|33.06|32.41|31.9|32.43|32.44|32.16|32.92|32.8|32.92|32.85|32.56|31.43|32.34|29.66|30.31|29.61|28.14|28.1|29.07|29.08|29.95|30.53|29.71|30.55|29.11|28.29|28.98|26.61|26.96|26.6|27.75|28.54|27.95|26.87|27.61|28.43|30.46|30.94|30.86|33.05|32.3|32.95|34.02|34.06|34.59|34.95|34.73|33.58|34.06|33.63|33.7|34.1|33.56|31.23|33.24|33.3|32.25|30.8|31.23|30.33|30.8|31.22|31.11|30.02|29.53|29.91|29.05|28.55|27.89|27.99|26.95|26.39|25.91|25.98|25.88|25.55|25.77|25.57|25.37|23.77|24.12||23.39|23.11|21.36|21.52|22.44|22.35|21.89|21.8|21.25|20.5|19.67|19.88|20.17|18.52|18.4|18.41|17.51|17.92|18.39|18.94|19.54|19.42|20.02|20.32|19.4|18.8|19.06|19.78|20.43|20.2|20.66|19.55|18.42|18.07|17.8|17.65|17.89|17.56|17.4|17.93|17.98|17.92|17.95|17.94|17.47|16.36|16.23|15.96|15.99|15.81|15.84|15.74|16.28|16.28|16.42|16.01|15.97|16.06|14.75|14.4|14.2|13.94|13.76|14.11|13.48|13.04|13.15|12.74|12.45|12.26|12.55|13.16|13.91|13.26|13.52|13.56|13.63|14.33|14.33|13.66|13.1|13.14|13.07|12.88|14|14.63|14.11|13.97|13.36|13.4|13.52|13.23|12.79|12.23|11.78|11.61|11.49|11.48|10.96|11.22|11.27|10.68|10.63|10.72|10.88|10.91|11.07|10.95|11.5|11.4|11|11.53|11.43|11.3|11.5|11.76|11.85|11.64|11.75|11.79|11.7|11.1|11.37|11.02|11.12|10.86
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|35.35|34.5|37.45|38.84|37.17|40.2|44.2|50.19|50.29|51.78|52.59|54.92|50.12|43.93|44.86|45.45|47.95|42.97|39.24|39.89|39.78|40.21|44.35|41.09|40.53|41.7|38.92|38.95|40.71|40.04|39.72|45.35|43.94|46|48.48|44.19|42.4|41.71|40.97|41.55|43.28|39.74|39.11|38.12|34.91|31.46|30.3|32.73|34.49|34.32|34.95|36.7|36.99|36.35|37.38|36.96|37.08|34.8|35.51|36.22|33.55|30.99|28.33|27.23|27.38|30.4|29.58|30.3|29.35|26.87|24.97|22.98|23.47|23.49|25.54|25.31|25.52|24.28|23.11|24.33|25.39|26.04|25|26.78|26.94|27.62|27.31|28.89|26.54|26.88|25.91|23.92|24.65|27.58|26.5|24.99|25.68|25.39|25.24|25.61|23.52|19.11|20.57|20.06|19.58|19.14|19.86|19.52|18.5|19.52|20.38|19.43|19.57|17.93|18.08|17.57|17.71|18.59|19.53|19.61|17.61|17.65|17.42|16.71|16.59|16.38|18.09|16.41|15.02|15.27|16.52|18.01|22|20.93|20.87|21.52|19.04|19.54|18.28|17.4|16.75|16.66|15.04|13.93|13.84|17.03|17.91|18.87|21.08|20.86|20.7|19.5|19.4|18.94|19.52|19.02|18.02|17.03|16.61|15.64|15.63|15.76|15.5|14.67|14.28|14.35|14.88|15.16|15.26|15.39|15.69|16.16|15.73|17.15|15.59|14.95|15.73|15.73|15.18|15.87|15.21|14.66|14.12|14.71|16.41|16.98|17.04|16.77|15.97|12.16|11.97|12.72|12.41|12|11.69|11.97|12.27|12.18|12.48|11.79|12.52|11.84|12.8|12.96|12.99|12.38|13.23|12.76|12.65|10.61|12.6|11.69|11.52|11.54|11.98|11.66|11.73|11.79|11.78|10.2|10.14|10.35|9.39|10.32|10.66|10.3|10.82|10.16|10.25|9.17|8.74|9.42|9.39|9.3|9.37|9.45|9.08|9.73|10.08|10.32|13.16|13.62|14.67|13.88|12.79|12.19|11.91|11.41|11.8|12.05|11.34|9
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|3.16|3.23|3.12|3.14|3.16|3.2|3.15|3.35|3.44|3.51|3.61|3.61|3.56|3.48|3.58|3.64|3.71|3.7|3.57|3.52|3.52|3.53|3.69|3.77|3.68|3.86|3.65|3.79|3.75|4.04|3.88|3.95|3.92|3.94|3.81|3.75|3.58|3.7|3.7|3.82|3.84|3.75|3.64|3.72|3.38|3.35|3.15|3.27|3.46|3.48|3.58|3.5|3.39|3.35|3.12|3|3.08|3.01|3.08|3.1|3.11|3.21|3.13|3.05|3.15|3.12|3.23|3.15|3.16|3.16|3.1|2.89|2.94|2.91|2.75|2.77|2.78|2.69|2.75|2.9|2.82|2.92|2.78|2.69|2.59|2.54|2.47|2.53|2.53|2.54|2.56|2.48|2.16|2.16|2.1|2.05|2.04|1.85|1.89|1.87|1.86|1.84|1.93|1.89|2.12|2.16|2.21|2.23|2.23|2.35|2.31|2.26|2.26|2.35|2.31|2.2|2.15|2.15|2.15|2.04|2.1|2.14|2|1.82|1.81|1.77|1.75|1.86|1.75|1.78|1.7|1.68|1.84|1.77|1.8|1.52|1.51|1.7|1.83|1.72|1.72|1.7|1.77|1.87|1.89|2.11|2.16|2.33|2.22|2.19|1.98|1.92|2|2.17|2.37|2.22|2.24|2.22|1.99|1.93|1.83|1.76|1.65|1.72|1.71|1.79|1.81|1.77|1.81|1.84|1.75|1.61|1.55|1.56|1.61|1.63|1.61|1.4|1.4|1.37|1.4|1.4|1.42|1.53|1.5|1.31|1.38|1.29|1.24|1.18|1.12|1.04|1.01|0.99|0.97|1|1.05|1.03|0.98|0.95|1|0.96|1.09|1.04|1.01|0.98|1.03|1.03|1.07|1.01|1.18|1.12|1.08|0.99|0.84|0.86|0.83|0.91|0.94|1.02|1.08|0.89|0.86|0.84|0.69|0.67|0.67|0.6|0.59|0.59|0.61|0.63|0.63|0.63|0.67|0.63|0.59|0.59|0.59|0.55|0.6|0.63|0.68|0.66|0.65|0.69|0.7|0.57|0.48|0.45|0.41|0.39
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|41.35|41.43|41.46|36.08|34.9|35.9|36.94|37.55|36.68|36.65|35.46|32.72|32|30.47|30.25|30.77|30.53|27.75|27.72|27.85|27.68|27.32|27.5|26.59|26.51|25.93|25.35|25.97|23.86|24.92|25.05|25.64|24.77|25.59|25.27|25.72|25.36|25.16|24.5|23.75|24.61|23.95|23.89|22.19|21.85|21.89|21.8|21.77|22.4|23.86|22.64|23.89|23.69|22.36|21.42|20.17|22.11|20.91|22.02|21.49|21.74|21.4|20.7|21.85|24.5|23.93|24.33|21.05|20.88|21.37|20.95|19.88|20.08|19.8|22.84|22.65|21.77|19.82|20.57|19.95|23.17|22.14|22.17|23.5|23.56|24.8|29.61|31.16|30.46|29.64|29.8|29.63|28.32|28.12|28.57|26.82|26.49|27.32|26.85|28.1|27.96|25.23|25.68|23.43|25.39|25.57|27.81|24.38|26.29|26.94|27.65|28.16|28.05|26.91|27.46|25.86|24.86|23.46|23.68|22|21.39|17.64|17.15|16.22|16.2|14.37|15.49|16.35|14.13|16.99|19.77|21.83|20.29|20.93|22.4|19.13|17.96|20.91|22.07|19.58|19.62|19.89|18.78|22.07|20.68|25.31|26.98|22.68|24.72|23.44|22.87|23.16|24.32|23.06|25.5|27.31|28.34|29.61|31.46|28.19|26.32|27.55|31.45|32.31|29.97|31.84|34.98|35.99|36.65|36.55|34.92|31.33|29.19|32.51|30.24|28.63|28.39|28.44|28.04|27.57|25.99|24.12|23.14|24.17|22.92|21.48|21.82|20.5|20.65|20.85|19.7|18.34|18.88|18.39|17.68|17.05|18.3|17.53|18.75|17.03|17.25|16.64|17.59|17.88|16.31|16.07|15.93|14.58|15.59|15.01|16.83|15.55|16.16|15.75|15.49|15.96|15.32|15.36|15.77|15.27|14.58|13.87|13.48|12.69|13.81|14.78|15|14.19|14.27|13.95|13.66|13.65|12.26|12.15|12.08|12.01|10.43|10.99|11.47|12.41|11.9|12.94|13.56|13.88|12.4|12.08|12.06|11.15|11.23|12.08|12.07|11.33
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|46.5|54.87|55.6|65.84|57.68|62.68|71.41|84.78|84.57|88.64|92.75|89.02|86.09|79.88|77.03|76.99|79.67|75.24|70.98|68.99|69.52|67.73|69.68|72.16|73.56|63.34|60.3|62.44|61.96|61.882|59.45|62.95|61.49|61.98|59.54|56.34|55.21|50.21|49.8|51.73|52.6|50.46|49.67|50.72|49.32|46.36|43.85|43.07|43.42|46.76|44.82|45.44|44.89|43.28|41.14|40.63|42.26|39.91|40.03|39.05|39|38.72|38.97|35.01|34.98|33.42|33.9|33.63|33.5|32.27|29.68|28.41|29.37|27.57|27.89|30.2|28.89|28.5|26.92|28.23|28.99|31.51|31.31|33.03|36.72|37.14|39.08|38.29|34.4|30.86|30.9|30.18|27.94|29.27|28.55|28.19|29.63|28.1|29.27|32.73|32.01|27.24|35.93|29.06|31.355|32.07|35.06|36.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|35.15|35.3|35.73|35.08|34.37|35.77|36.85|38.35|37.13|36.53|35.48|36.28|37.52|37.02|35.56|37.49|37.45|38.84|38.48|39.28|38.83|38.17|39.97|40.73|40.67|40.59|40.6|40.19|39.98|39.66|38.91|38.7|38.66|38.06|37.78|35.78|35.26|35.98|35.35|36.4|37.12|36.68|34.4|34.86|33.86|32.76|32.34|32.8|32.52|31.57|31.68|32.06|31.55|30.93|30|29.2|29.55|28.9|28.48|28.69|28.83|29.34|27.43|27.09|27.17|28.18|28.43|28.41|27.41|27.5|27.84|26.32|26.8|26.68|26.82|25.93|25.59|24.38|25.48|25.42|22.93|22.84|23.59|24.37|25.36|25.54|25.23|25.59|24.8|24.35|24.11|22.79|21.95|23.73|25.98|26.8|25.98|26.66|27.32|26.27|26.8|26.07|27.28|25.77|27.5|27.78|28.71|29.58|30.84|29.09|27.95|27.67|26.61|25.92|24.45|24.15|24.23|24.41|24.16|23.93|24.07|23.68|23.36|23|22.72|21.74|21.98|21.95|20.42|21.01|22.17|22.09|21.25|21.05|21.11|19.63|18.64|19.36|19.6|18.66|18.75|18.7|17.55|18.68|18.36|20.05|20.18|19.9|20.18|20.09|18.68|17.72|17.56|17.58|18.23|18.3|18.07|18.27|18.1|18.5|18.19|17.89|18.62|18.45|17.48|18.28|16.56|16.25|17|16.68|16.29|15.87|16.6|16.35|16.39|16.07|16.32|16.39|16.3|16.36|15.59|15.38|15.1|15.44|14.28|14.24|13.77|13.04|12.97|13.06|12.77|12.7|12.54|11.73|12.03|11.99|12.66|12.43|12.69|12.68|12.65|12.18|13.4|14.04|13.57|13.08|12.95|12.64|13.26|12.73|12.99|13.63|12.48|12.36|12.12|12.29|12.48|12.14|11.69|11.46|11.68|11.3|10.85|10.89|11.46|11.63|11.64|11.53|11.83|11.84|11.2|10.8|10.71|10.71|10.89|10.56|9.49|10.13|10.32|10.12|9.87|9.91|10.38|9.95|9.51|9.66|9.86|9.56|9.52|8.85|8.61|7.22
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|37.6|37.58|37.31|37.52|36.38|37.95|38.18|40.11|39.49|40.4|40.4|40.4|40.98|39.77|39.86|40.11|41.09|41.13|40.62|40.17|39.63|38.14|37.94|36.63|36.59|36.51|36.31|36.15|36.25|38.19|37.68|37.59|37.61|37.94|37.41|36.43|36.26|36.94|36.96|37.27|37.71|36.32|37.47|37.59|36.11|35.75|35.21|36.3|36.98|36.44|35.71|35.85|35.7|35.35|35.09|33.72|34.79|34.82|35.88|34.83|35.26|35.35|34.72|35.14|34.54|34.4|33.92|33.61|32.24|31.81|31.65|31.63|31.74|31.86|32.92|32.86|32.76|31.27|31.96|32.55|32.31|32|32.1|32.87|32.99|33.73|33.61|33.73|33.03|33.28|31.28|30.75|30.55|31.07|30.71|30.19|29.62|29.43|28.51|29.02|29.46|28.65|29.89|27.49|29.09|29.67|30.32|29.61|29.85|30.21|30.66|30.2|30.35|30.11|29.93|30.69|30.35|30.06|29.63|29.23|29.2|27.81|26.87|27.2|27.32|26.88|28.02|27.44|26.68|27.22|27.43|27.11|27.19|26.72|26.46|25.18|24.36|24.02|25.99|25.05|24.64|25.08|23.39|22.35|22.54|23.97|24.89|24.56|26.03|25.93|25.35|24.93|25.28|26.46|26.97|27.01|27.61|26.84|27.39|26.71|26.84|27.25|27.78|27.63|26.63|27.03|27.69|27.73|28.63|28.78|28.33|26.84|26.23|26.81|26.74|26.91|27.24|27.14|26.75|26.25|25.69|25.04|25.13|25.84|25.58|25.48|25.34|24.95|24.9|24.81|24.39|23.58|23.69|23.07|23.11|21.63|22.84|21.84|21.96|21.15|21.45|20.51|21.82|22.41|21.75|21.59|21.42|21.25|21.92|21.33|22.66|23.14|23.08|23.04|22.55|22.5|22.54|22.75|22.44|21.9|21.35|21.51|21.17|21.27|21.89|21.97|22.31|22.28|22.2|21.46|20.49|21.02|22.43|22.63|23.5|23.09|22.02|23.28|23.21|23|21.9|22.57|22.47|22.38|21.48|21.48|21.24|20.1|20.07|19.98|19.66|19.53
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|31.84|32|29.05|30.4|30.01|32.46|32.6|32.71|31.32|30.79|30.5|32.03|31.29|30.43|30.57|31.68|32.51|33.02|32.28|33.31|31|27.64|26.33|26.01|26.43|26.05|27.68|27.89|27.56|27.69|26.21|26.38|26.07|24.97|24.71|24.53|23.35|23.89|23.85|25.23|24.72|24.17|24.56|24.94|23.46|24.81|22.82|22.16|21.31|21.43|20.54|19.92|18.64||15.65|14.63|15.16|14.77|14.34|13.87|13.66|14.23|12.91|13.09|13.62|13.03|13.02|12.78|12.37|12.55|12.8|12.91|13.04|13.23|13.84|14.02|14.04|14.16|13.37|13.41|13.94|14.44|15.63|16.65|15.41|15.31|13.99|13.12|12.8|12.92|13.2|11.88|11.4|11.9|8.44|8.29|8.44|7.96|7.76|7.87|8.09|8.15|8.58|8.41|9.26|8.75|9.23|10.58|11.05|11.65|11.87|12.63|13.29|13.38|13.9|15.81|13.61|12.91|12.42|11.5|11.48|10.99|10.55|11.42|10.75|10.96|11.15|10.91|9.88|10.61|11.62|11.8|11.77|12.09|11.98|10.44|11.46|11.99|13.29|13.77|13.58|14.04|13.52|13.46|12.54|21.42|22.68|22.36|22.9|23.39|21.93|21.08|21.48|23.11|23.9|23.33|23.49|22.79|22.15|22.23|21.71|21.93|21.7|20.45|19.65|19.75|19.62|18.57|17.65|17.19|17.04|17.32|16.74|17.19|17.04|16.62|16.48|15.9|16.58|16.27|16.04|16.07|15.96|15.42|13.69|13.96|14.02|14.42|14.38|13.31|12.45|12.82|12.54|11.9|11.82|11.53|11.99|11.78|12.03|11.62|12.12|10.92|11.08|11.99|11.38|11.36|11.83|11.04|11.48|9.41|10.04|10.29|9.83|9.67|9.49|9.12|9.28|8.8|8.4|8.12|8.3|7.84|7.74|7.41|7.74|8.32|9.34|10.04|9.92|9.8|9.15|8.69|8.32|8.58|7.9|7.87|8.2|8.74|9.41|10.62|11|13.03|13.34|12.66|10.75|10.79|10.54|11.53|11.5|15.59|16.94|16.73
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|12.15|14.06|13.32|13.21|13.59|14.15|14.16|15.26|15.4|16.41|16.32|13.97|13.22|12.44|12.09|11.64|11.33|9.71|9.97|10.07|9.55|9.84|9.16|8.49|8.09|9.03|9.2|10.81|11.31|12.23|11.91|12.07|12.73|12.23|11.04|11.13|11.27|10.79|9.47|10.2|9.2|8.63|7.98|8.66|8.01|7.16|6.64|6.69|6.8|6.52|6.47|6.1|5.12|3.64|3.41|3.19|2.92|2.76|2.53|2.44|2.35|2.56|2.31|2.41|2.47|2.62|2.55|2.47|2.3|2.19|2.29|2.21|2.27|2.25|2.28|2.25|2.14|2.12|2.02|1.93|1.83|1.85|1.84|1.93|1.95|2|2.03|1.96|1.9|1.97|2|2|1.82|1.97|2.12|2.28|2.07|2.09|2.25|1.99|2.01|1.88|1.99|1.84|2.15|2.12|2.22|2.21|2.24|2.3|2.48|2.27|2.35|2.32|2.27|2.25|2.33|2.07|2.08|1.96|1.77|1.52|1.79|1.9|1.86|1.87|2.07|2.22|2.11|2.17|2.24|2.15|1.99|1.87|1.87|1.8|1.63|1.76|1.72|1.53|1.54|1.58|1.49|1.75|1.62|1.88|1.95|1.84|1.92|1.93|1.84|1.77|1.86|2.01|1.97|1.86|1.84|1.81|1.84|1.78|1.71|1.77|1.78|1.52|1.53|1.6|1.66|1.57|1.55|1.55|1.56|1.6|1.54|1.72|1.88|1.78|2.01|2.09|2.1|2.1|2.35|2.07|1.99|1.63|1.46|1.38|1.37|1.36|1.37|1.34|1.35|1.34|1.4|1.31|1.27|1.22|1.31|1.33|1.42|1.38|1.16|1.28||||||||||||||||||||||||||||||||||||||||||||||||||
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|45.84|45.78|46.34|45.83|44.98|46.34|46.64|47.15|44.31|45.85|44.96|44.15|43.86|41.95|42.4|42.95|43.45|43.11|43.29|43.67|42.84|41.95|43.49|43|42.64|42.55|41.98|42.03|40.23|40.71|40.38|39.93|40.16|40.52|40.28|39.18|38.2|39.07|38.74|39.78|39.94|39.11|37.26|37.49|36|34.85|34.95|35.48|36.18|35.91|35.99|36.77|37.04|37.01|35.74|34.25|35.85|34.2|35.48|34.46|35.08|35.29|34.52|34.18|33.59|34.28|33.72|32.8|33.52|32.42|31.82|30.47|30.93|30.8|29.85|29.47|29.59|28.32|29.51|28.53|28.92|27.81|27.28|28.16|27.55|28.99|29.56|29.18|29.04|29.56|29.86|29.75|28.27|27.34|27.25|27.02|27.72|28.69|28.05|27.86|28.52|27|28.94|28.73|30.74|30.59|32.17|32.47|32.18|32.46|33.61|33.35|33.02|32.27|32.82|33.32|33.59|33.36|33.93|32.61|33.64|30.95|29.78|29.11|29.73|28.69|29.94|29.97|27.79|30.05|31.5|31.79|31.5|30.46|30.93|28.95|26.65|27.22|27.82|26.08|25.08|25.52|24.82|27.18|27.19|29.75|31.78|30.82|32.88|33.52|31.53|31.24|32.15|33.5|34.72|35|35.18|35.23|35.53|35.52|34.99|35.17|34.23|34.64|33.36|34.39|36.27|35.62|36.23|35.62|35.44|34.27|33.91|34.04|33.22|32.5|32.36|32.53|32.8|32.82|32.27|31.94|30.95|31.47|29.57|28.66|28.72|28.73|27.25|26.93|25.72|23.7|24.33|24.15|24.7|24.28|25.46|24.69|25.38|24.77|24.48|23.11|24.04|25.45|24.45|24.18|24.42|24.57|24.88|24.74|26.01|26.67|26.58|24.94|24.63|24.75|24.36|24|24.97|24.38|25.01|24.03|22.97|22.5|23.11|24.5|26.34|26.06|25.83|25.46|25.64|26.85|25.25|24.74|25.44|24.04|23.45|23.5|22.75|23.64|22.49|23.35|24.06|24.39|24.86|24.97|24.54|23.96|24.1|24.05|24.09|23.01
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|24.74|23.89|22.74|25.93|26.91|25.01|24.18|24.75|25.03|26.3|27|24.64|22.91|19.75|19.75|19.8|20.29|19.48|22.77|26.27|24.34|23.67|23.7|23.89|23|26.96|25.73|27.46|27.86|29.79|28.11|29.11|28.46|25.08|24.23|23.52|23.01|23.61|23.02|21.14|21.65|18|17.46|16.82|16.07|16.32|15.68|16.95|16.93|15.57|15.75|15.21|14.69|11.3|11.11|10.39|10.9|10.05|10.69|10.23|10|10.23|9.78|9.62|10.51|10.74|10.22|9.82|12.24|12.14|11.79|11.02|11.31|10.57|9.1|9.55|9.03|8.79|9.95|10.17|9.77|9.67|9.22|9.12|8.44|8.83|9.18|8.77|8.06|8.55|7.12|6.78|6.49|6.72|7.32|7.53|7.97|8.38|8.47|8.56|9.33|8.92|9.18|9.46|9.54|9.96|10.83|10.59|10.66|10.66|10.82|11.41|12.34|12.04|13.87|12.61|12.35|12.46|12.6|13.74|13.78|12.15|11.47|11.7|11.57|11.55|11.6|13.09|13|12.86|17.14|17.77|18.21|16.18|17.51|16.62|16.08|17.4|19.01|19.23|19.84|19.25|19.25|20.6|19.22|23.05|22.39|22.03|22.45|22.02|19.66|19.98|20.25|22.46|22.05|22.4|23.76|24.02|24.36|25.16|22.8|22.85|20.82|19.73|18.63|19.37|19.52|19.89|19.75|21.48|20.73|20.32|21.54|21.05|22.23|20.23|20.88|20.54|22.57|22.13|23.54|23.69|23.96|23.76|26.03|25.46|24.87|23.01|23.73|23.46|21.61|20.59|21.14|20.66|21.05|19.99|21.26|20.13|20.25|18.24|18.36|19.04|22.04|21.27|18.95|18.62|19.7|18.32|19|16.46|18.25|19.24|19.54|18.98|20.14|19.76|18|19.32|19.32|19.11|17.66|16.95|15.29|15.64||18.19|18.2|17.96|18.3|18.61|18.39|18.82|17.52|17.02|18.05|15.1|13.38|15.25|15.16|15.57|13.96|14.29|14.01|13.54|13.46|12.21|12.86|12.7|12.87|12.81|12.32|11.33
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|47.93|48.42|47.15|50.66|49.03|50.73|53.49|52.78|54.85|55.88|55.11|54.99|54.52|52.68|58.75|60.37|61.89|61.46|59.84|59.45|59.27|57.05|57.2|56.86|56.72|55.65|54.15|54.19|53.76|53.08|51.31|51.61|51.18|51.7|49.85|49.31|47.99|49.5|48.72|48.76|48.42|47.32|45.74|46.04|45.47|44.66|44.19|45.03|46.2|47.04|47.4|48.7|48.96|47.35|44.77|44.71|46.73|45.95|47.27|46.36|45.65|46.78|46.17|45.8|46.14|45.39|44.34|42.96|39.55|38|40.04|38|38.04|35.9|36.28|34.15|40.87|40.92|41.48|39.67|39.39|47.37|48.03|49.21|48.69|47.6|47.78|48.93|47.68|47.5|48.16|46.76|45.65|45.42|43.19|43.17|43.81|43.57|43.21|42.33|39.81|37.73|39.8|38.62|40.31|40.72|41.7|41.97|40.67|38.94|38.35|38.14|38.47|36.95|37|37.64|37.18|36.61|37.04|36.32|36.01|35.54|35.4|35.72|35.85|34.72|33.94|33.42|31.48|32.31|33.23|32.99|32.85|30.88|30.48|29.69|28.61|28.34|29|29.03|30.01|30.42|28.73|31.03|28.93|31.21|33.77|33.66|34.42|33.88|32.74|32.72|33.7|34.91|35.37|37.27|36.53|35.57|36.98|37.3|36.74|36.43|36.48|36.2|35|36|36.13|35.98|36.73|36.71|35.28|33.75|32.21|33.15|33.34|32.67|33.37|34.28|35.7|34.94|35.29|34.85|34.21|35.15|34.75|32.86|32.16|31.99|31.71|31.63|31.45|30.87|30.1|29.54|29.37|28.53|29.5|28.15|28.8|27.9|27.25|26.1|27.73|29.39|28.74|28.29|27.91|27.35|26.71|24.95|27.28|27.43|26.6|26.84|26.36|25.94|26.8|26.64|26.5|24.92|24.12|23.29|23.24|22.91|23.34|23.98|24.58|24.24|24.27|23.85|22.19|22.37|22.3|21.56|22.74|23.24|22.81|23.79|23.3|23.7|23|22.8|23.26|22.66|20.95|21.46|20.94|20.99|18.66|20.44|20.24|19.86
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|60.53|59.73|57.81|57.6|56.55|59.57|59.87|62.48|62.37|62.24|63.72|65.53|65.65|62.4|63.86|63.57|63.45|62.93|65.13|66.05|66.56|64.63|67.33|65.11|63.91|64.37|62.47|67.98|68.39|68.69|67.07|65.02|65.34|65.8|65.32|63.14|62.18|62.75|61.52|63.25|64.25|61.47|61.87|63.24|61.23|59.7|57.78|58.81|59.18|58.82|59.34|60.72|60.59|60.58|59.82|59.03|61.15|58.9|61.62|61.23|60.05|59.71|59|54.44|54.88|54.9|55.71|54.99|54.58|53.9|53.5|50.11|50.96|48.84|49.51|49.84|48.09|48.09|49.07|49.59|46.67|46.5|47.03|48.16|47.61|47.19|47.68|48.9|48.52|48.58|49.12|48.62|47.38|50.86|49.55|50.65|49.69|49.26|48.08|48.55|47.59|46.75|47.96|47.32|48.94|49.03|49.43|47.97|47.23|47.13|46.97|46|44.73|45.1|42.65|42|41.28|40.44|40.61|40.26|40.01|40|39.37|40.13|39.63|39.4|38.91|39.3|37.15|36.19|37.78|37.97|34.96|34.58|34.9|34.62|34.77|33.13|34.78|33.44|33.92|33.67|31.64|32.22|33.18|33.3|33.51|33.31|34.95|34.91|33.99|33.87|33.7|34.12|33.92|34.02|34.5|33.97|32.9|33.02|33.08|32.61|33.3|32.4|31.62|32.2|31.17|32.49|33.78|33.86|33.76|33.75|33.36|33.73|34.24|34.08|34.2|33.93|33|31.57|30.46|30.73|29.98|30.27|29.81|29.81|28.88|28|28.32|28.39|28|27.85|28.15|27.92|28.47|28.31|28.5|29.69|29.45|28.85|29.37|30.13|30.93|30.4|29.55|30.02|30.25|29.01|30.83|27.72|28.02|28.31|28.02|27.98|27.99|28.07|28.29|28.2|27.38|28.3|28.01|28.31|27.7|28.12|28.01|28.95|30|30.28|30.8|30.56|28.66|28.43|26.99|28.55|28.9|27.1|27.43|28.37|28.57|26.4||||||||||||
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|65.05|66.37|64.19|64.17|63.06|65.84|67.8|73.83|78.32|79.94|80.86|84.81|81.61|81.41|79.04|79.77|82.09|78.21|73.45|73.45|71.83|65.18|66.45|69.42|66.28|63.39|61.06|67.36|76.83|77.06|70.92|77.21|76.1|76.15|78.25|78.99|75.15|77.78|76.51|77.15|79.44|80.71|88.51|87.79|82.43|80.06|75.98|80.31|82.81|80.33|78.4|79.49|80.43|75.99|79.02|85.6|55.74|53.23|54.97|53.74|52.31|52.81|46.17|45.91|45.61|46|45.44|46.85|46.31|47.31|45.85|40.94|43.04|41.79|38.88|39.79|41.46|41.22|45.01|45.01|49.56|50.24|53.53|59.42|55.89|59.04|58.08|57.1|53.33|53.56|54.78|51.66|49.34|49.32|51.27|53.55|54.66|55.92|60.61|56.54|56.98|59.56|64.85|61.34|62.02|37.41|38.62|36.58|36.17|40.05|41.01|41.34|42.94|41.79|40.73|38.39|39.24|36.13|36.78|35.98|36.31|36.81|34.05|33.21|32.84|33.91|29.37|29.25|26.6|28.29|31.39|36.63|41.58|41.74|43.28|44.44|44.46|50.73|50.52|45.81|44.59|45.26|46.49|44.49|43|51.86|50.98|50.68|50.67|51.7|48.59|45.01|48.2|54.76|53.54|55|57.48|54.54|55.05|49.37|48.02|48.16|47.59|46.58|44.39|46.45|51.07|44.84|39.16|38.46|39.46|39.01|40.06|39.42|36.16|35.03|35.39|35.45|34.13|33.49|34.28|34.25|33.77|35.06|38.3|36.43|36.03|35.31|34.42|36.88|36.25|36.47|36.06|34.45|35.58|36.19|36.54|33.66|33.05|32.47|34.18|32.22|35.06|36.82|35.01|34.45|34.59|34.12|37.46|35.9|38.77|38.75|39.99|39.68|40.85|41.61|42.72|43.46|41.52|40.54|40.7|38.38|37.61|38.4|40.14|40.21|40.67|42.85|43.04|42.34|39.9|39.63|39|38.54|40.58|39.22|33.56|32.5|34.85|33.75|34.99|36.39|37.55|35.92|36.32|37.34|37.16|34.32|34.84|36.01|35.97|33.53
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|68.66|68.86|66.65|66.75|64.26|66.05|65.36|64.75|67.07|67.21|67.95|66.32|64.78|60.96|57.35|57.23|59.16|60.36|56.82|57.43|59.04|57.01|56.71|59.2|60.5|60.28|59.7|60.52|59.19|58.59|55.96|55.79|54.51|55.52|53.46|49.46|48.07|48.79|48.84|49.61|50.98|50.82|50.61|48.76|44.25|44.2|48.71|50.18|49.42|47.76|50.77|49.61|48.72|48.02|49.27|49.35|48.77|47.01|47.68|46.49|42.58|40.64|41.32|41.81|41.15|41.4|40.31|39.67|39.21|39.1|37.18|36.54|36.31|36.76|36.1|33.91|33.09|32.16|32.66|34.89|35.19|35.79|35.94|36.13|36.44|35.11|36.02|34.94|35.76|35.65|35.84|36.17|35.8|35.72|34.6|30.58|29.62|29.58|29.57|31.8|31.16|29.93|31.36|31.31|33.24|33.65|35.67|35.93|33.04|32.84|33.49|33.56|34.21|33.48|32.69|33.86|34.71|34.54|33.65|34.23|33.48|32.63|33.08|33.06|35.34|34.13|34.22|33.12|32.47|32.63|32.85|33.17|33.81|34.14|33|33.41|32.89|34.89|36.96|35.33|34.77|34.51|34.45|35.22|37.03|39.04|40.02|41.93|44.07|42.83|41.39|44.67|42.97|43.15|43.71|44.37|44.97|42.34|42.72|42.69|41.87|41.01|40.94|39.64|40.91|41.93|42.23|41.97|42.74|42.58|42.37|40.36|41.69|41.44|40.08|38.96|39.19|37.58|36.43|36.86|33.68|34.76|34.83|35.14|33.88|34.07|34.58|33.98|33.68|30.36|29.21|28.96|28.3|27.32|28.45|28.17|28|28.55|30.14|29.21|28.4|26.36|26.93|30.09|29.48|30.84|32.04|33.1|35.38|34.87|35.15|35.86|35.86|37.07|37.75|36.79|34.53|33.93|34.99|35.24|34.86|33.49|33.31|36.05|35.99|36.6|36.99|36.72|37.48|36.64|38.81|37.86|39.01|38.97|39.38|39.57|37.83|39.05|40.37|39.45|38.05|33.68|34.5|34.08|33.84|33.68|31.63|31.62|30.72|31.05|30.42|29.82
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|68.21|75.73|67.61|79.8|71.86|80.68|90.76|97.1|100.91|102.08|109.92|100.45|96.8|92.56|89.54|88.99|92.48|89.69|82.47|82.06|81.85|79.98|81.44|82.35|74.07|75.73|74.08|75.35|79.78|80.1|81.7|82.39|81.65|80.94|76.84|76|72.53|75.76|73.67|74.37|73.07|68.57|68.3|67.91|65.51|64.09|62.99|61.09|65.46|64.23|66.16|67.98|67.41|63.8|61.92|58.71|61.3|58.05|61.63|62.49|63.16|62.5|57.62|55.25|50.44|50.87|53.52|54.39|50.39|52.79|52.19|53.54|55.95|50.48|51.2|50.1|50.79|48.85|48|48.52|50|55.25|48.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|30.75|31.19|31.95|31.33|30.59|30.66|30.08|29.69|30.52|29.89|30.29|30.05|29.65|28.63|28.91|28.06|28.2|28.25|27.5|27.86|28.21|27.74|28.45|28.02|28.35|28.6|28.52|28.92|29.1|28.6|28.27|27.3|27.69|27.75|27.64|27.37|27.92|27.92|27.95|29.45|30.36|29.75|30.09|29.31|28.1|28.34|28.01|29.42|29.15|28.72|29.57|30.42|30.25|31.19|31.22|31.08|30.92|30.18|29.7|28.67|29.14|28.97|28.71|28.23|28.11|27.84|28.01|27.55|27.01|27.17|27.4|26.25|27.21|26.94|27.12|27.05|26.02|26.27|26.5|27.9|27.99|28.04|27.62|27.94|27.71|27.32|28.14|28.1|27.89|27.93|28.49|28.86|29.32|29.45|29.2|28.89|28.59|28.41|27.87|28.87|28.43|27.96|27.8|27.26|27.5|26.98|27.07|26.76|26.02|26.48|26.47|26.18|26.4|26.69|26.32|26.48|26.36|26.5|26.52|26.98|26.6|26.75|27.2|27.64|27.2|26.41|25.98|25.84|25.2|25.92|26.31|26.06|25.91|25.7|24.88|24.61|24.69|24.69|25.27|23.77|24.21|24.02|23.31|22.89|23.23|24|24.54|24.03|24.49|24.66|24.02|24.56|24.03|24.32|24.58|25.26|24.95|24.29|24.33|24.05|24.12|23.89|24.08|23.5|23.45|24.31|23.89|23.82|23.81|23.93|23.65|23.55|23.91|23.47|23.71|23.55|23.47|23.73|23.42|23.87|23.45|23.56|23.89|24.33|23.86|23.89|23.56|23.47|23.23|22.93|22.82|22.74|22.8|22.57|21.87|22.42|22.12|21.99|22.25|21.45|21.67|20.71|20.76|21.57|20.56|20.18|20.49|20.67|21.27|20.87|21.75|21.94|21.48|21.63|21.4|21.04|21.58|21.03|21.19|20.81|21.08|20.23|20.13|20.78|20.84|21.41|20.79|21.22|21.6|21.59|21.41|20.63|20.19|20.02|19.91|19.01|18.86|19.45|19.65|19.32|19.2|19.51|20.02|19.47|19.61|19.89|19.87|19.66|19.77|19.94|19.75|18.79
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|46.64|46.37|47.8|52.18|51.35|53.13|53.84|54.5|51.9|53.03|52.2|50.81|49.89|46.1|46.42|46.86|47.22|45.76|45.62|45.29|44.71|43.32|44.35|44.43|43.98|43.66|44.63|45.28|44.64|45.5|47.28|46.65|46.54|47.12|47.27|46.18|43.42|44.19|44.56|45.3|46.51|46.18|45.86|42.98|40.49|39.61|38.98|38.88|40.6|40.65|39.4|39.22|38.56|38.16|37.44|35.51|37.08|36.36|38.17|37.97|38.45|38.37|36.65|37.96|38.12|37.51|37.16|36.85|37.17|35.8|36.5|35.31|36.1|35.37|34.86|34.65|34.19|32.56|33.59|33.19|32.83|33.06|32.68|34.06|33.41|34.95|35.23|34.87|33.91|33.9|33.96|33.71|33.36|32.9|31.14|31.45|32.44|33.57|32.66|32.55|32.84|31|31.98|31.31|33.24|34.06|36.5|34.4|35.2|35.52|36.48|36.07|37.27|36.44|36.48|37.23|37.27|36.33|36.92|35.99|35.77|32.99|32.17|32.06|32.35|31.21|32.64|33.11|30.07|31.47|32.85|32.85|33.19|30.22|30.59|28.78|27.44|28.92|31.74|30.01|29.8|30.24|28.36|30.11|29.93|32.1|33.66|33.48|36.24|37.05|34.64|32.95|33.56|33.73|34.92|35.77|35.95|35.73|34.86|31.77|31.46|31.65|32.15|32.97|31.77|32.33|34.95|33.79|33.92|33.78|33.62|32.19|31.28|31.69|29.97|28.98|28.83|28.21|28.65|28.87|27.52|27.18|26.64|27.73|26.8|25.2|26.48|26.08|26.35|26.54|26.45|24.67|25.39|24.93|25.45|25.04|27.91|27.92|29.2|27.59|27.62|25.33|25.9|26.8|25.07|24.96|24.45|24.34|24.05|24.44|25.79|27.3|27.49|26.38|25.68|25.4|26.6|26.61|26.71|25.83|25.71|24.56|23.62|23.58|23.84|23.52|25|25.06|25.36|24.65|23.7|23.37|22.63|22.28|22.94|21.89|21.75|22.91|23.3|23.2|22.16|23.17|22.81|23.25|22.21|22.65|22.39|21.49|21.44|21.69|21.47|20.26
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|141.34|140.12|136.56|137.73|132.39|135.86|134.2|133.12|129.83|134.11|134.73|131.57|132.12|130.33|128.19|130.22|137.31|136.18|138.45|139.35|136.72|126.43|128.61|133.51|131.02|129.85|127.99|125.9|124.42|122.84|120.72|119.4|120.22|120.01|118.6|115.04|113.58|114.4|115.9|118.31|118.26|116.91|116.19|115.14|111.54|109.35|109.59|111.03|111.11|110.27|110.27|111.39|110.48|107.83|103.79|105.71|107.68|105.78|106.31|106.42|106.4|105.71|103.77|103.54|103.23|102.66|101.56|100.59|98.74|96.28|95.37|91.78|93.1|92.28|91.51|90.95|90.28|88.5|88.81|88.97|88.03|92.94|92.75|94.96|92.42|93.21|93.98|92.82|92.6|92.83|94.24|92.29|91.7|91.71|89.99|87.59|88.99|89.6|86.83|87.44|86|82.85|84.78|83.51|86.73|88.67|89.36|87.48|85.69|87.27|89.21|88.46|89.56|86.8|87.52|88.2|87.56|87.14|87.73|87.46|85.65|83.6|83.37|81.73|82.2|78.87|82.2|79.76|76.13|80.54|82.29|79.3|81|80.48|78.89|73.82|71.79|73.99|80.53|76.65|79.35|80.01|76.87|82.54|82.75|87.14|95.38|95.47|97.62|96.67|90.89|91.78|90.73|90.7|93.47|93.56|96.01|95.6|97.21|93.92|92.82|93.22|93.13|92.27|88.98|91.61|92.19|90.25|92.96|91.8|88.29|87.44|89.29|88.1|86.23|86.3|86.47|86.37|84.32|86.94|84.4|85.01|86.24|86.34|84.22|90.44|89.14|89.16|87.62|86.96|86.07|83.94|83.48|81|80.66|84.01|87.29|85.54|86.17|80.95|82.16|77.67|78.9|81.18|78.3|76.1|79.31|80.7|84.68|82.63|88.67|86.58|83.76|83.49|83.85|81|81.96|81.38|82.44|80.15|81.52|79.18|78.54|80.49|81.48|83.37|84.32|82.67|82.55|80.97|81.75|78.24|76.75|76.64|77.32|75.41|73.57|77.82|76.02|74.73|71.93|73.8|74.62|74|71.35|71.92|72.64|71.32|72.9|70.52|69.42|62.92
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|131.1|129.94|128.66|127.92|122.07|127.38|124.46|122.58|123.11|128.54|128.92|128.28|130.16|127.02|125.26|136.65|140.46|141.9|137.62|136.9|136.67|133.83|135.18|134.25|135.97|136.08|133.49|133.03|131.19|122.52|117.98|117.2|118.74|116.63|111.33|106.07|103.92|105.48|103.47|105.33|107.9|105.6|106.96|101.87|104.2|102.44|99.98|101.83|102.49|99.02|100|98.92|94.24|93.74|92.85|87.96|88.89|86.17|85.85|84.82|86.43|81.23|77.28|76.66|75.03|76.56|74.87|75.03|75.04|75.16|77.69|74.69|76.17|74.02|74.64|74.28|73.74|70.77|73.25|70.05|71.11|74.01|71.85|70.89|69.59|69.97|71.28|72.89|71.4|71.09|73.91|74.21|72.81|75.51|73.89|73.51|73.69|74.3|71.96|71.99|69.94|67.24|70|69.15|73.56|75.84|77.27|73.55|72.92|73.59|74.37|73.97|75.2|73.29|74.9|76.06|75.35|74.95|76.34|74.55|75.52|74.6|73.98|73.35|73.97|71.01|71.93|71.3|62.78|67.46|66.92|65.8|68.17|64.59|63.89|61.81|60.51|59.51|65.38|61.79|64.03|62.8|57.54|61.75|62.75|70.47|72.67|71.28|75.07|74.27|71.26|74.16|72.69|74.84|76.99|77.52|79.03|79.31|79.78|75.44|72.6|73.47|74.01|73.34|69.1|71.64|71.8|72.3|73.04|72.14|71.38|69.23|71.68|70.07|69.38|65.26|65.06|65.03|64.16|66.54|64.91|63.59|63.09|71.27|70.64|71.26|70.11|69.23|66.83|64.6|62.95|63.84|64.64|63.16|64.6|64.84|68.7|68.14|67.93|61.9|64.66|61.94|68.77|67.96|65.38|61.15|64.18|64.56|69.82|66.72|72.43|75.13|70.79|72.42|72.99|72.59|70.72|69.83|67.93|63.16|63.59|59.65|58.4|60.6|57.77|60.82|61.6|54.13|55.48|53.44|55.6|54.68|52.45|51.7|50.68|49.68|47.8|49.89|53.19|52.69|51.4|51.52|53.02|51.35|49.15|51.04|45.87|44.87|46.69|42.91|42.37|41.36
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|105.06|105.01|104.69|102.83|101.45|102.17|99.39|97.39|95.39|97.05|96.97|97.5|96.55|94.87|93.91|86.17|91.44|90.51|89.82|90.87|88.93|86.05|85.5|84.6|82.88|83.74|84.24|83.59|84.77|87.34|85.61|84.2|83.8|84.75|87.01|83.39|82.54|83.89|85.16|84.51|84.3|82.06|85.65|87.17|82.14|82.49|83.12|83.87|84.65|85.8|86.21|87.67|88.62|86.98|84.68|80.43|85.05|84.6|86.97|87.48|88.83|90.51|91.36|91.54|95.61|96.85|99.49|95.58|97.62|95.19|94.92|86.81|87.9|89|86.99|85.24|84.16|81.93|84.95|85.79|84.25|83.86|82.82|85.43|86.04|91.72|93.17|88.1|85.33|87.47|90.01|88.94|85.02|86.16|80.95|82.07|84.61|84.91|84.96|86.93|87.6|85.52|89.94|88.68|95.5|98.44|104.56|107.73|105.89|105.87|106.52|107.83|113.58|110.22|112.49|116|113.95|111.75|113.94|111.28|105.64|102.48|95.76|90.6|92.25|87.2|95.97|96.29|86.72|93.93|96.13|95.74|96.85|87.39|84.09|75.52|73.84|73.86|85.9|83.96|85.38|85.16|79.97|89.81|90.99|98.79|105.15|109.36|110.41|108.62|100.01|95.95|96.79|101.1|104.6|104.33|106.33|110.34|115.41|109.42|107.21|109.82|113.12|109.09|105.06|100.02|103.04|102|105.86|103.54|99.59|95.68|92.75|94.01|93.73|93.66|94.45|92.59|89.94|89.38|84.13|83.97|81.04|83.54|78.6|78.33|79.75|80.37|78.22|79.73|73.18|71.26|70.08|65.9|68.86|68.01|71.56|69.75|69.31|63.94|64.72|59.18|64.71|65.85|60.23|57.76|60.76|60.09|64.88|62.1|68.09|68.78|66.88|65.27|63.99|62.44|59.37|60.36|59.23|57.05|58.25|56.2|51.75|52.24|54.25|60.12|60.34|56.99|58.33|57.19|57.51|58.3|57.45|57.95|58.78|57.6|55.06|57.6|54.57|53.64|48.83|51.2|53.42|48.53|46.11|46.71|47.3|46|47.78|44.06|42|33.99
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|125.03|124.72|123.99|123.68|117.03|118.8|118.5|115.63|114.1|115.08|115.33|112.68|113.48|112.05|111.63|116.29|119.29|121.01|124.35|125.23|122.78|119.9|122.29|122.44|124.03|120.06|121.19|118.01|120.59|119.65|117.67|118.13|122.64|124.92|124.14|121.21|120.43|119.53|119.88|122.5|124.95|127.56|126.91|124.06|120.51|118.34|118.93|120.28|121.7|122.75|125.45|123.42|123.23|123.49|120.04|115.9|119.94|117.52|118.82|121.18|119.68|118.57|116.9|115.96|114.96|115.64|116.5|116.2|115.24|111.73|110.5|106.45|109.71|107.82|106.99|105.69|105.47|102.4|105.84|108.37|111.18|113.38|112.07|117.5|116.56|117.8|117.25|114|112.16|112.01|112.66|113.55|111.12|109.26|109.19|106.01|105.07|105.5|100.44|104.33|100.84|96.41|98.86|98.46|102.69|103.72|106.2|102.52|100.78|104.75|107.21|106.36|110.28|109.57|109.61|109.08|106.66|105.28|105.5|103.96|106.89|106.09|108.31|106.4|107.5|100.86|104.25|101.69|92.29|97.88|107.05|106.43|109.64|105.53|100.47|94.4|92.59|90.01|99.63|95.19|96.41|96.85|93.29|95.86|97.61|104.02|108.97|106.19|105.89|104.09|97.9|99.17|99.67|101|103.21|102.57|102.39|102.88|109.44|108.13|106.24|109.66|108.32|106.78|102.8|99.93|103.75|102.1|98.72|96.45|97.11|93.37|93.78|92.83|91.19|91.25|90.68|88.49|87.03|84.89|82.11|83.94|85.44|84.98|82.6|84.55|83.61|83.94|81.95|80.12|78.46|78.82|78|74.93|75.05|77.4|78.73|76.21|73.52|71.5|71.84|67.31|70.06|75.52|74.06|71.28|73.87|74.48|77.83|77.1|81.44|82.67|80.75|79.5|76.69|74.43|74.98|73.72|74.3|72.3|74.05|71.01|71.18|72.12|74.59|79.23|79.47|76.99|77.43|76.9|77.76|78.07|78.17|76.77|77.94|77.53|76.54|76.68|76.81|72.76|68.14|70.66|72.64|70.75|68.96|70.68|69.73|68.63|69.5|69.47|68.43|65.12
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|40.87|40.95|41.01|40.72|38.63|38.22|38.95|38.44|38.17|38.55|38.2|37.18|38.93|37.95|37.82|38.84|39.28|40.13|40.46|40.66|40.04|39.23|40.46|40.19|40.43|40.22|40.05|39.61|39.03|38.78|37.77|37.2|38.4|39.4|38.69|38.35|38.18|38.52|39.05|40.16|40.22|40.64|41.09|41.03|40.52|40.11|39.76|40.34|41.41|39.99|42.24|42.97|42.15|42.24|42.1|42.66|41.08|40.08|40.44|40.04|38.83|39.22|38.7|38.52|37.42|38.77|37.54|37.05|37.7|36.91|37.66|35.97|36.89|37.66|37.71|37.92|37.93|36.56|36.29|37.08|37.04|37.4|38.23|38.58|37.93|38.03|38.12|37.9|37.4|38.47|39.53|39.4|40.41|40.01|38.52|38.64|39.08|39.09|37.47|38.05|37.62|36.55|37.62|37.02|38.73|38.5|38.31|37.06|35.97|36.73|37.01|35.74|35.08|34.76|34.59|34.5|34.52|33.97|34.04|33.72|34.05|33.49|34.47|34.98|34.97|33.72|33.78|33.19|32.37|33.7|34.06|33.89|34.47|34.09|33.92|32.95|33.78|33.71|35.62|34.69|34.87|34.25|33.55|33.57|33.38|34.01|34.87|33.77|34.34|34.05|32.47|32.81|32.7|32.77|33.26|34.15|34.09|33.45|33.73|33.94|34.01|33.63|33.61|32.61|31.35|32.41|32.6|32.16|32.27|31.79|31.28|31.11|31.39|31.57|31.46|32.88|32.79|32.85|32.33|32.25|32.1|32.16|31.46|31.29|30.66|30.8|29.97|29.7|29.56|29.31|28.78|29.26|28.78|28.08|27.65|27.86|28.38|27.55|27.38|26.18|26.2|25.02|25.13|26.16|25.82|25.64|25.7|25.8|26.67|26.34|26.73|26.94|27.48|27.3|27.65|27.32|27.38|26.68|27.35|26.36|27.86|26.99|26.55|27.12|27.12|28.14|27.57|28.5|28.72|28.46|29.55|28.75|28.59|28.74|28.23|27.25|26.66|26.62|27.5|27.32|26.93|26.48|26.88|25.75|24.98|24.53|24.95|24.23|24.67|24.92|24.68|25.16
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|157.2|158.88|158.24|157.44|152.72|163.24|162.3|166.95|165.35|174.26|166.45|164.5|163.72|161.93|164.12|167.64|176.28|178.39|178.15|176.35|175.16|168.39|167.21|168.94|168.1|164.4|163.17|162.05|162.09|158.69|160|156.55|159.85|169.75|164|156.66|152.13|158.65|160.66|162.13|167.62|165.26|164.36|160.11|153.24|151.25|154.25|162.92|166.01|162.08|158.72|158.18|149.1|145.37|144.11|138.72|149.12|143.69|147.15|146.6|154.84|152.98|150.53|154.09|154.99|151.6|149.9|144.46|144.45|137.13|134.51|125.52|128.44|119.36|116.57|117.79|120.31|115.84|116.15|123.25|119.44|123.62|120.2|119.31|113.68|116.72|121.36|116.33|105.72|104.96|103.6|103.02|100.98|101.64|94.16|97.43|95.47|95.86|93.63|95.66|94.54|92.64|96.7|95.49|102.13|108.99|114.41|112.44|115.09|118|124.37|126.18|122.93|117.29|119.96|115.87|115.91|114.12|117.53|111.77|108.74|98.96|93.42|90.43|93.79|90.1|101.45|97.25|88.75|91.91|101.66|105.04|115.86|102.09|96.73|92.69|94.55|95.18|107.49|102.25|107.06|111.75|111.76|116.47|125.18|134.97|135.49|130.16|134.08|136.65|130.91|137.23|135.92|135.33|138.66|134.99|141.46|150.1|151.01|153.51|155.13|160.96|160.23|157.97|159.96|160.68|161|165.12|168.04|166.66|164.83|161.77|166.2|175|170.69|168.16|167.6|164.04|168.47|162.31|158.22|166.67|165.83|171.07|161.13|157.76|150.69|152.66|147.7|147.28|150.98|150.39|147.29|139.75|148.24|148.08|155.18|150.82|147.38|146.17|138.06|131.08|139.66|138.18|135.64|142.25|144.26|140.62|143.23|142.99|145.2|157.4|160.7|179.12|170.22|172.87|177.9|174.96|167.18|156.35|156.18|153.93|154.16|148.72|154.12|165.21|174.31|168.84|163.97|163.19|166|167.24|164.16|170.01|176.76|171.78|170.17|180.36|184.37|189.3|179.61|179.5|183.18|174.7|162.97|164.42|163.51|162.73|163.65|163.3|164.72|156.84
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|77.71|79.4|79.38|77.09|75.7|78.72|78.72|80.42|79.38|82.55|82.03|77.74|77.93|76.45|76.85|79.16|81|82.01|81.89|81.64|80.04|79.01|79.84|80.67|79.18|80.03|75.48|76.99|76.25|74.69|76.32|75.78|75.96|77|75.11|72.7|74.49|73.89|75.38|78.97|80.23|78.74|79.89|80.54|78.29|77.47|73.82|76.59|78.74|78.66|78.99|76.86|76.01|73.96|73.35|74|73.62|70.06|69.78|69.56|69.05|71.37|69.03|65.58|67.52|67.01|67.3|67.82|65.47|63.7|63.18|60.65|61.32|62.06|64.45|65.07|64.82|62.12|60.96|62.02|60.04|61.89|59.56|63.2|60.37|59.42|59.46|57.26|56.75|56.96|56.73|53.06|52.29|53.71|50.7|52.09|52.15|52.99|52.02|51.87|52.35|47.96|49.44|47.05|50.34|51.96|51.95|51.46|50.96|50.62|50.31|49.54|49.05|48.1|47.41|46.98|46.71|45.33|45.17|44.87|44.51|43.51|43.2|42.04|42.09|40.42|40.23|39.94|36.47|37.88|38.06|36.39|36.12|36.86|35.05|33.92|32.87|33.72|34.61|31.87|32.18|34|31.88|30.58|30.74|34.93|36.52|35.91|36.62|36.73|35.08|34.53|33.47|34.63|36|37.05|37.01|36.99|37.15|37.8|38.17|37.46|37.56|37.42|36|37.14|37.22|37.08|38.48|37.48|36.8|36.7|36.51|35.89|34.38|35.06|35.09|35.1|34.4|33.48|31|31.22|31.44|31.92|30.9|31.48|30.7|31.89|31.82|31.64|29.89|29.68|29.85|28.74|28.17|27.31|28.68|28.51|28.25|27.11|28.26|27.76|30.2|31.94|32.22|32.15|33.86|33.02|35.2|33.43|35.23|36.39|35.01|33.25|32.38|32.75|32.36|32.45|31.8|31.2|30.15|29|27.98|28.01|27.72|28.57|28.98|28.93|29.17|28.65|28.49|28.08|27.61|27.18|27.34|26.08|25.09|26.27|27.26|26.96|26.03|26.85|28.23|27.34|27.03|27.69|27.5|27.14|27.26|25.94|25.32|24.67
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|190.08|191.44|189.63|190.01|195.19|191.77|190.45|186.67|182.21|187.68|185.17|182.79|183.69|177.25|176.68|179.64|190.09|187.26|186.64|185.08|180.02|172.8|177.67|179.68|181.3|183.19|179.99|179.23|176.85|173.78|186.16|184.1|186.92|190.02|192.17|183.03|182.27|185.42|185.34|187.82|195.16|197.35|193.54|192.07|194.93|191.11|195.46|202.2|206.35|208.02|205.72|208.44|204.47|204.51|194.31|190|211.38|209.41|213.3|212.08|214.92|210.38|202.91|201.09|200.98|201.68|205.18|204.97|194.47|194.45|193.99|189.83|193.42|191.76|191.95|190.07|193.49|186.94|189.64|193.43|193.27|193.36|207.8|210.59|207.45|205.98|206.81|199.5|194.85|197.77|201.22|199.29|198.52|196.39|192.45|186.01|191.41|195.58|193.7|199.1|195.14|189.08|194.3|195.88|201.17|204.99|206.81|199.6|202.8|205.47|208.65|205.48|206.01|200.62|198.81|197.76|193.42|192.42|193.64|190.46|188.52|179.16|182.54|183.88|184.75|183.57|194.56|189.66|177.06|185.24|187.38|186.38|187.45|181.63|190.53|182.39|174.87|169.34|172.99|161.37|166.98|169.14|157.54|168.2|172.98|181.85|185.18|175.54|176.49|174.54|165.07|164.44|163.18|165.05|167.5|170.16|169.92|168.89|170.58|168.28|166.21|164.05|164.27|162.18|155.89|162.43|161.83|162.28|164.84|163.85|164|159.21|155.5|150|147.93|146.76|145.89|145|144.82|145.38|144.11|145.05|143.74|146.92|143.6|139.67|141.06|138.85|135.64|134.11|130.19|127.99|127.58|124.73|127.5|127.87|130.14|128.4|128.38|128.03|127.96|121.86|127.12|130.15|128.45|125.28|125.26|125.42|131.19|122.1|129|129.99|130.63|128.76|128.25|129.26|127.71|127.94|127.25|127.16|127.19|124|123.52|122.39|125.5|131.78|130.85|130.9|130.57|127.91|129.68|127.25|125.7|126.96|127.03|123.49|120.61|120.36|121.64|125.93|119.02|121.08|122.11|118.05|117.46|118.22|119.9|118.57|119.33|117.93|117.64|115.42
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|100.91|99.31|99.79|98.96|96.87|98.42|97.44|95.93|92.81|93.32|92.12|91.52|92.76|90.04|88.47|90.61|95.06|94.74|91.85|92.35|92.09|91.35|94.44|94.66|95.25|94.39|94.05|93.37|92.09|91.63|89.45|87.31|86.73|89.68|88.57|87.16|86.41|88.41|89.37|92.36|94.39|92.83|92.23|89.99|87.87|85.86|83.2|84.91|84.91|84.18|86.82|88.09|85.76|85.75|85.12|84.49|82.74|82.04|81.53|79.74|79.19|78.19|76.7|76.25|76.16|75.48|74.18|73.92|73.23|72.35|71.55|69.48|70.27|70.69|70.45|69.73|69.56|69.19|69.87|70.9|70.9|71.86|67.97|69.65|68.91|69.06|68.47|67.88|67.43|67.6|67.8|68.64|69.12|69.52|68.63|68.61|67.64|67.56|66.63|66.01|62.98|61.78|62.51|63.35|64.34|64.74|64.84|63.71|63.54|65.34|65.96|64.55|65.12|64.74|64.77|64.46|64.99|64.6|65.64|65.56|65.27|65.26|64.83|65.58|65.98|64.3|64.53|63.47|61.27|63.85|65.25|64.12|65.6|63.78|64.72|63.13|63.69|61.59|64.59|63.64|64.07|64.28|63.14|63.36|62.71|64.79|66.72|67.45|67.57|67.3|65.06|66.29|66.09|66.09|66.77|65.69|66.62|65.27|65.72|64.07|60.56|59.46|59.49|58.98|58.57|59.69|61.06|59.64|61.11|60.7|60.84|60.01|62.66|62.55|62.6|61.85|62.25|62.54|61.91|62.56|62.3|63.83|63.67|64.65|63.74|63.81|63.57|63.23|61.75|62.14|61.57|59.98|58.93|57.6|58.74|58.15|59.96|58.09|57.63|59.44|60.54|59.08|58.7|59.18|58.46|58.01|58.3|60.88|63.97|63.31|64.3|65.04|65.02|65.14|65.77|64.38|65.11|64.18|64.04|63|63.81|62.72|62.64|62.86|63.2|64.56|64.21|64.41|64.7|64.37|64.85|64.36|62.89|62.31|61.43|60.3|59.05|60.54|60.46|61.74|59.73|60.62|60.78|60.42|60.32|60.29|61.03|60.08|59.9|60.89|61.51|59.23
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|54.01|55.58|55.7|55.22|55.3|59.81|60.04|60.17|56.8|59.4|56.82|57.61|58.15|56.62|55.36|55.09|58.11|58.49|58.66|58.14|57.7|56.17|56.06|57.22|57.46|54.87|53.96|52.51|52.77|54.3|52.51|52.67|52.24|52.8|52.59|52.56|50.53|52.32|53.29|54.52|56.49|56.05|56.16|54.97|53.99|52.79|51.96|53.13|54.27|54.59|53.66|52.3|48.96|47.57|48.88|47.23|49.01|47.91|47.46|48.78|50.02|50.2|48.91|48.91|48.88|48.63|47.85|47.16|46.46|46.14|45.36|43.24|44|42.81|42.56|41.08|41.09|39.53|40.62|42.42|41.16|42.32|41.62|41.71|40.48|40.88|41.57|39.3|37.14|37.17|36.98|36.97|36.09|36.89|33.9|36.07|33.9|35.73|35.99|35.03|33.68|31.93|33.5|33.49|36.96|41.75|43.34|42.72|43.21|44.34|45.98|45.16|44.57|41.03|40.63|38.28|38.47|37.61|38.28|37.21|37.36|35.92|35.36|33.25|33.57|31.89|33.18|32.33|28.48|30.62|33.28|33.97|36.69|33.42|31.89|30.7|30.12|29.59|33.43|32.08|34.63|36.21|34.35|35.91|37.6|40.45|42.19|39.98|40.74|41.58|39.49|40.8|41.05|41.57|42.79|43.13|43.15|45.04|45.63|44.68|44.89|46.84|46.35|45.86|45.74|45.74|45.52|46.68|48|46.57|44.59|44.54|45.29|44.91|43.64|42.42|42.08|39.67|41.43|39.61|37.56|39.41|39.61|40.94|37.63|37.7|37.15|39.31|38.81|39.75|40.06|39.76|39.17|36.6|37.14|37.5|40.44|40.28|39.83|39|38.85|35.83|39.44|39.18|38.09|37.62|39.58|40.05|39.89|40.76|42.58|44.94|45.55|45.98|45.18|45.02|43.45|43.15|42.81|41.97|40.03|38.95|38.3|38.94|39.16|43.68|44.68|41.67|41.89|40.95|40.96|41.74|41.33|42.46|42.9|43.48|41.77|45.23|46.06|45.85|41.86|43.65|44.95|42.5|42.34|42.92|43.66|42.45|42.36|38.65|37.92|36.89
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|102.93|101.43|100.73|100.25|99.29|97.87|97.24|95.47|97.58|95.5|95.15|96.45|95.78|95.92|94.17|94.43|94.93|95.8|96.54|96.91|96.51|94.44|96.8|97.37|98.27|96.92|97.01|97.24|94.78|95.2|94.74|94.7|97.12|96.9|97.35|96.26|94.36|95.13|95.03|97.62|99.2|98.03|100.27|101.58|99.86|99|97.23|98.42|98.28|96.57|100.29|101.54|100.2|102.92|100.89|99.92|103.59|101.42|99.69|99.27|99.67|98.71|95.68|95.25|93.9|94.87|95.95|93.72|92.26|91.73|89.85|87.58|90.18|88.88|88.48|87.04|87.05|84.12|84.74|86.86|86.71|88.72|92.51|91|91.75|93.71|91.7|91.02|89.49|88.92|87.36|88.2|89.59|89.19|91.58|92.29|89.66|88.53|88.35|90.5|87.75|86.71|91.05|89.85|91.9|95.87|97.38|95.94|96.97|98.62|98.1|95.55|97.66|96.84|99.5|100.32|99.99|99.47|100.01|98.69|101.74|100.35|100.6|100.33|100.15|97.49|98.03|95.7|92.1|92.74|94.76|93.81|93.29|92.32|89.94|87.2|87.82|87.37|88.29|85.03|89.09|89.93|87.23|86.5|85.08|86.48|88.56|85.48|85.6|85.65|81.84|82.52|80.36|80.54|81.62|82.33|80.74|78.7|78.31|76.91|77.38|76.04|75.99|75.25|72.99|76.73|76.03|74.44|76.13|76.14|74.05|73.28|75.01|74.06|74.37|76.76|76.96|76.81|77.56|79.76|78.81|79.64|78.85|79.3|77.77|78.55|77.48|76.1|74.92|75.1|74.32|75.01|75.09|73.99|73.08|71.89|71.74|69.73|69.9|69.94|69.22|66.14|67.42|69.88|69.54|66.7|66.87|67.86|69.59|68.01|70.59|71.15|69.03|68.68|67.58|67.26|66.53|65.53|63.67|63.85|64.74|63.59|63.37|62.43|63.39|62.28|61.84|62.44|63.42|62.17|61.66|61.59|63.6|63.97|63.58|61.72|58.61|59.43|58.78|56.7|56.71|56.95|57|54.39|56.14|56.07|56.27|55.27|55.2|55.06|56.08|57.84
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|52.64|55.51|54.58|53.85|53.32|53.51|53.38|52.12|53.11|54.8|54.34|53.43|52.86|52.22|50.51|49.56|49.54|47.56|47.42|47.48|47.03|46.13|47.09|47.51|46.67|45.84|44.63|43.13|44.38|44.44|45.09|45.99|45.57|45.78|45.57|45.28|45.09|45.51|45.48|46.14|46.28|46.24|45.57|46.28|44.97|44.29|44.82|45.72|45.95|44.53|44.97|43.85|43.81|43.55|45.65|45.28|44.92|43.03|42.15|41.86|42.04|40.97|40.65|40.97|39.5|39.27|39.89|41.44|40.98|41.22|40.02|38.75|39.59|41.52|42.56|42.24|42.22|41.07|42|43.86|44.01|44.84|43.5|44.13|43|42.82|41.59|42|41.05|41.12|41.33|42.5|42.1|43|41.39|41.45|39.58|39.81|38.31|37.13|36.67|35.45|35.8|36.06|36.26|37.03|36.67|36.93|36.02|37.07|36.62|36.24|36.26|35.85|36.17|36.42|36.77|36.15|36.59|36.73|37.38|36.54|36.68|35.95|36.14|34.57|34.02|33.83|31.62|33.33|34.3|32.44|33.48|31.8|31.45|30.14|31.18|29.61|31.16|30.36|30.87|30.44|29.81|29.88|30.24|32.54|34.41|34.26|34.44|33.95|32.94|33.75|33.8|34.16|34.53|35.34|35.36|34.7|34.28|32.46|32.91|32.11|31.53|31.06|30.43|31.21|31.52|30.69|31.32|31.53|31.36|31.53|32.32|32.64|35.61|34.37|34.6|34.78|34.32|33.66|33.2|33.69|33.1|34.04|34.62|35.38|35.23|35.19|34.9|35.6|34.64|34.95|33.94|33.37|32.84|33.37|33.35|32.86|33.25|34.24|34.61|32.63|34.26|34.01|33.24|31.63|32.12|30.55|31.35|31.93|33.41|33.81|34.05|35.25|35.96|35.69|36.29|35.43|35.75|35.17|35.75|35.2|35.02|36.41|37.06|37.64|35.95|34.84|35.27|35.66|35.35|34.99|34.6|34.77|31.56|31.08|29.49|30.92|31.67|31.05|30.18|29.8|30.4|31.03|29.27|30.82|31.05|29.54|28.7|28.62|29.55|26.39
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|36.73|36.49|36.35|37.02|35.62|36.42|36.77|37.6|39.16|39.73|39.15|38.24|37.53|36.34|36.42|35.83|36.7|38.46|39.02|39.08|38.67|38.2|39.93|39.57|39.44|39.61|38.56|38.03|37.85|37.97|36.73|36.07|36.82|34.69|33.95|32.49|31.41|32.1|31.82|33.16|33.15|31.27|31.68|31.84|31.82|31.84|30.29|30.95|31.38|30.83|31.39|32.66|32.38|32.27|30.95|30.46|30.29|29.48|29.5|29.77|27.39|27.34|27.41|27.23|27.48|27.3|26.85|27.77|26.64|26.55|26.44|25.5|26.27|24.23|24.65|24.37|24.19|23.15|23.08|23.64|22.79|24.11|23.61|23.8|23.73|24.13|24.16|24.82|24.34|24.21|24.07|23.62|23.64|24.26|23.27|23.49|22.84|21.95|24.85|25.44|27.16|26.15|27.2|26.36|27.07|27.95|27.66|27.69|27.2|27.6|27.11|26.86|27.8|27.5|27.18|26.57|26.67|26.35|25.88|25.53|25.44|24.57|24.5|24.09|24.23|23.42|24.42|24.06|22.57|23.19|24.04|23.59|24.19|23.59|23.24|22.04|21.38|22.16|22.44|20.62|21.01|21.57|19.64|21.06|20.97|22.54|22.93|22.93|23.31|22.95|20.3|20.28|19.91|20.09|21.16|21.26|21.57|20.5|20.58|20.05|19.68|19.35|19.13|19.16|19.4|21.79|22.47|22|22.2|21.55|21.43|20.36|20.57|21.02|20.88|21.36|21.51|22.51|21.95|21.88|21.49|21.45|20.66|21.03|20.36|20.48|20.5|20.51|20.06|19.89|19.32|18.44|18.56|17.73|17.82|17.64|18.49|18.41|18.18|17.24|17.54|16.96|17.53|18.73|18.08|17.69|18.09|17.85|18.43|17.65|18.98|19.48|18.79|18.8|18.5|18.47|18.38|17.48|17.08|16.9|16.09|15.62|15.43|15.94|15.74|16.1|16.43|16.52|16.31|16.11|15.96|16.07|16.26|15.98|16.11|16.14|15.54|16.04|16.27|15.9|15.51|14.66|14.65|13.75|13.56|14.04|13.91|14.21|14.52|14.16|13.04|13.11
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|82.39|81.92|81.41|81.76|80.76|79.77|79.76|77.88|78.98|78.38|78.66|77.97|79.4|77.31|76.62|79.18|79.88|80.3|80.45|82.01|81.84|82.37|84.52|84.22|84.95|84.84|82.51|81.15|80|79.41|78.48|76.02|77.21|79.39|79.05|77.15|77.89|80.01|79.9|81.64|81.29|80.39|81.37|81.55|78.34|76.99|77.43|78.03|77.75|76.76|81.88|80.02|78.76|78.19|77.1|81.43|80.08|78.23|77.06|77.27|76.34|77.18|76.49|76.99|76.54|75.75|75.92|73.25|69.94|69.22|69.09|67.15|68.72|69.93|70.29|69.83|69.59|66.82|67.01|69.19|69.44|68.57|67.94|69.63|69.36|69.42|69.16|68.52|67.19|67.02|67|66.77|65.5|65.09|64.73|65.09|61.28|61.25|59.83|62.88|62.75|61.55|62.49|63.52|63.68|64.28|64.44|67.51|65.81|67.31|67.21|67.43|67.25|66.93|66.67|66.71|64.91|63.88|62.77|64.3|66.23|65.81|66.36|66.71|66.67|65.14|64.97|64.66|61|63.24|63.89|63.03|64.73|66.26|64.89|63.91|63.18|61.25|64.33|61.84|62.55|62.57|60.96|61.14|60.59|61.49|64.25|64.83|64.93|64.27|62.59|64.69|64.7|65.43|66.2|67.36|66.86|65.27|64.9|63.27|64.18|61.9|62.08|60.88|60.6|61.49|62.03|62.84|64.3|64.73|63.61|64.2|65.91|65.53|64.5|64.33|65.24|64.81|63.2|62.33|62.13|64.05|64.33|65|63.57|63.4|62.76|61.86|60.16|61.64|60.97|60.4|60.29|59.8|59.98|59.82|60.02|61.16|61.91|61.99|61.75|59.38|59.79|61.3|61.01|60.8|61.09|61.85|62.54|60.31|62.16|63.54|62.85|62.73|63.36|63.69|63.84|63.32|63.69|63.28|63.45|61.76|61.3|61.55|60.31|60.82|60.44|60.63|61.28|61.55|62.34|62.6|62.48|61.8|61.61|61.04|58|57.64|57.44|57.56|56.75|58.01|57.32|55.64|52.86|53.19|53.58|52.37|52.03|55.51|55.84|55.92
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|50.28|52.44|52.8|56.1|52.87|54.41|55.75|57.03|58.16|60.74|62.37|63.59|62.8|61.55|60.53|58.4|59.86|56.95|55.12|54.45|53.72|51.13|53.88|52.09|54.69|57.31|55.49|53.96|54.56|54.1|51.07|52.83|52.43|52.76|49.64|48.47|49.13|43.59|43.83|45.21|45.52|43.22|42.5|42.43|38.94|38.18|38.3|37.56|39.61|42.33|43.25|46.79|44.17|42.24|40.71|40.88|42.38|41.35|44.71|44.02|44.12|46.46|45.5|42.64|43.76|42.49|43.77|43.47|42.51|43.34|42.4|41.05|42.24|41.7|39.17|39.42|39.86|36.08|35.28|36.65|36.66|37.25|38.32|38.68|38.17|38.8|39.86|37.39|36.3|37.13|36.81|34.96|32.07|32.87|33.79|32.64|33.94|34.56|34.28|33.64|34.12|32.75|36.75|36.4|34.45|38.15|39.16|39.23|39.84|39.26|38.63|38.48|37.85|36.86|35.95|35.91|32.29|32.11|31.02|29.15|28.55|25.98|25.27|25.36|24.5|26.77|30.97|29.91|26.23|28.36|32.47|32.83|34.78|32.32|32.95|30.24|28.57|30.07|34.14|30.81|30.9|29.38|27.75|33.52|33.92|36.18|37.6|38.6|39.17|37.35|35.76|34.88|35.08|36.25|37.83|36.65|33.73|33.08|34.65|34.97|33.43|33.66|33.53|31.86|30|31.97|32.49|34.71|35.77|35.38|34.49|32.9|33.06|36.62|35.55|33|33.86|34.12|37.15|35.7|36.46|34.19|28.75|28.29|29.02|26.98|27.09|26.47|28|29.84|29.18|29.36|29.91|27.87|28.19|24.31|25.58|24.74|24.94|23.01|22.95|21.78|22.91|23.93|24.16|22.41|21.63|20.81|21.18|19.38|21.4|22.04|20.87|19.94|18.89|18.74|19|18.93|18.07|16.99|17.23|16.27|15.52|15.89|16.14|17.16|18.54|18.44|18.16|16.97|15.81|16.49|15.81|15.64|16.53|15.25|14.19|15.78|15.59|15.24|13.63|13.77|14.54|14.48|13.2|13.06|13.42|11.78|11.68|10.84|11.28|10.21
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|76.95|75.03|75.66|75.78|78.95|81.53|81.62|81.34|75.7|77.4|77.27|73.81|73.52|71.36|72.28|71.6|72.52|74.7|75.1|74.69|73.35|70.48|73.5|74.48|73.74|71.87|70.5|68.63|67.62|68.76|74.27|72.99|71.99|70.57|74.48|74.06|71.74|72.54|71.43|72.93|72.26|72.21|71.45|68|66.17|65.48|63.9|63.8|62.57|62.63|62.06|62.84|62.91|58.92|59.48|60.04|63.03|62.1|57.21|54.46|54.73|53.81|53.52|54.47|57.32|57.74|55.77|56.04|54.56|52.82|52.09|53.86|55.03|54.05|53.87|54.39|53.92|51.9|52.9|56.05|55.78|55.66|57.07|57.13|55.41|56.18|54.25|54.88|54.3|54.16|53.13|51.9|51.61|53.34|55.41|55.2|55.82|58.5|59.07|58.9|58|55.04|56.12|53.99|55.2|54.72|57.91|59.51|58.05|59.01|58.94|53.66|55.59|55.78|55.84|55.65|54.68|53.32|51.31|51.02|52.27|52.7|52.78|50.68|51.35|49|48.91|48.23|43.67|44.55|47.13|45.58|48.85|47.92|47.22|44.89|46.12|47.6|50.76|45.52|45.73|45.72|43.32|44.81|45.56|49.63|52.75|51.97|52.08|53.13|50.46|49.96|49.41|48.85|48.3|49.74|49.95|50.12|49.23|47.81|44.98|44.38|45.61|43.75|42.6|43.59|44.45|42.52|42.84|42.38|42.49|40.93|40.41|40.77|38.45|36.11|35.77|35.05|36.67|37.82|35.88|36|36.67|36.86|36.05|37.26|35.98|34.35|35.43|35.73|34.13|34.49|33.91|32.37|31.61|32.03|33.45|30.45|30.92|30.34|29.97|28.3|29.88|31.33|30.67|30.34|29.07|28.7|30.39|29.02|30.31|30.95|30.73|32.26|32.99|32.63|34.39|32.91|33.74|33.86|31.94|32.18|32.54|33|33.16|33.75|32.7|30.48|31.68|31.54|30.48|27.46|29.44|28.56|29.08|28.67|25.95|25.85|24.45|24.67|24.28|25.34|28.58|29.07|28.88|28.18|28.92|28.06|26.51|28.06|27.32|25.09
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|48.48|47.12|45.94|47.6|47.07|48.04|47.42|46.91|46.08|47.15|47.58|47.27|46.51|46.81|48.02|47.63|48.35|47.75|48.42|49.17|48.08|47.84|49.48|49.62|50.22|50.31|50.2|50.49|50.71|50.01|47.09|47.1|47|47.78|47.76|46.34|47.38|47.61|47.71|49.32|50.25|51.02|49.95|50.41|51.3|50.34|49.52|51.07|50.24|48.48|51.39|53.35|52.89|52.68|53.63|52.25|50.86|49.56|49.15|49.02|48.02|47.96|46.72|45.4|44.4|44.35|44.56|42.67|42.54|43.3|44.3|42.9|43.57|44.21|44.41|44.12|43.76|41.4|42.64|44.52|44.73|45.16|44.62|47.05|45.57|45.64|44.53|43.72|42.94|43.17|44.06|44.6|44.46|44.9|44.49|45.21|44.42|44.44|43.95|43.55|42.44|41.03|41.45|41.53|41.16|40.26|40.23|38.73|37.26|37.66|38.23|39.42|39.57|39.1|38.67|38.14|38.46|37.69|37.84|37.21|38.97|38.92|38.33|40.12|39.98|38.78|38.43|37.85|35.35|36.46|37.52|37.17|37.63|37.42|37.33|36.16|36.8|35.88|36.72|35.24|35.56|35.76|34.71|34.3|35.05|35.29|36.74|36.82|37.48|37.8|36|35.51|35.19|35.63|36.67|37.15|37.26|37.28|37.78|36.91|37.85|37.72|38.47|37.29|35.84|35.85|36.08|35.97|36.62|36.39|36.31|35.63|34.95|35.46|35.93|35.78|35.44|34.64|34.04|32.9|32.27|32.59|32.56|33.43|32.48|32.09|32.43|32.83|32.89|32.64|31.68|30.82|30.2|29.84|29.37|30.03|29.55|29.06|28.02|26.69|26.65|26.81|26.69|27.23|26.7|25.43|25.72|26.14|26.65|26.35|27.01|27.15|27.65|28.12|29.24|28.39|28.43|27.79|27.32|27.04|27.13|27.04|26.86|27.5|28.36|28.58|29.68|30.97|31.18|30.66|31.53|30.57|29.57|28.44|28.16|27.63|27.66|26.97|27.01|27.26|27.94|27.99|27.66|29.22|28.6|29|29.32|29.05|29.05|29.98|29.44|27.66
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|52.7|51.1|49.73|51.99|49.16|51.92|53.02|55.84|55.19|56.39|56.48|55.84|56.5|55.45|53.86|55.31|58.05|55.28|55.29|54.92|53.99|51.84|50.47|50.87|50.53|50.5|49.57|49.79|50.77|50.11|48.05|47.62|48.26|49.71|47.25|44.17|43.6|44.77|43.28|44.95|46|48.3|47.48|47.68|47.7|45.69|44.88|45.23|44.98|44.53|45.11|46.14|44.69|44.88|41.81|40.99|41.44|41.29|42.46|40.02|39.64|40.17|39.52|39.86|39.5|39.45|39.64|39.96|39.57|40.29|39.19|37.16|37.69|36.7|37.14|37.43|37.03|35.68|35.73|35.85|34.58|34.99|34.78|35.06|33.57|33.75|33.56|32.43|32.06|31.66|32.17|32.27|32.74|32.28|31.44|31.02|31.32|30.91|31.24|29.6|29.14|28.06|29.84|28.16|29.48|29.45|30.88|30.25|30.79|30.25|29.5|29.7|29.17|29.29|29.04|29.39|28.75|28.48|26.76|25.26|25.14|25.18|25.18|25.38|25.62|24.36|24.3|24.3|22.25|22.7|23.79|23.16|23.77|23.36|23.48|21.56|21.43|22.52|22.71|21.59|21.39|21.46|19.9|20.96|20.85|21.39|22.38|22.19|22.43|21.99|18.34|18.61|18.67|19.78|19.95|19.56|19.98|19.85|19.53|19.44|19.12|19.18|18.55|18.02|17.86|18.13|18.67|18.67|18.96|18.73|18.23|17.36|17.54|17.78|18.24|17.59|17.18|16.73|20.05|19.34|18.87|19.26|19.23|19.95|19.54|19.82|19.4|18.5|18.33|18.09|17.12|17.02|18.12|17.78|17.52|18.05|18.04|18.34|18.9|17.86|19.34|18.3|19.16|19.26|19.02|18.03|18.11|18.55|19.32|20.57|22.56|24.15|23.46|23.13|23.14|22.56|22.21|23.31|22.13|21.32|21.7|21.2|20.64|20.51|20.68|21.54|21.75|21.86|21.57|22.24|20.34|20.07|20.08|20|20|19.92|18.94|18.53|18.57|18.23|16.95|17.66|18.45|18.07|17.59|17.62|17.25|16.95|17.29|16.36|16.82|16.02
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|79.2|79.12|78.62|77.66|76.5|77.31|76.01|76.1|74.28|74.58|74.7|73.12|75.79|73.75|74.68|74.42|76.19|78.04|78.65|78.47|77.43|78.08|79.94|81.01|79.81|79.22|77.96|77.07|76.08|75.71|74.82|72.8|74.36|75.83|74.36|72.59|72.98|73.44|74.11|76.9|78.75|78|78.08|77.63|75.21|74.49|73.51|74.87|76.33|74.84|77.31|77.87|78.89|79.25|79.04|78.29|78.56|76.39|74.83|74.28|72.5|73.03|71.74|70.4|69.3|71.48|70.49|69|69.2|68.63|69.06|67.61|68.65|68.75|72.29|72.02|70.2|68.03|72.31|72.77|75.11|75.62|75.81|75.13|73.8|74.45|74.5|73.82|72.6|72.11|71.99|73.68|74.55|74.52|72.25|73.18|71.36|69.72|67.3|67.75|68.22|65.55|65.31|62.43|59.42|58.7|59.03|62.45|59.77|60.67|61.2|60.75|60.84|60.08|59.01|58.79|62.48|61.9|62.03|60.71|61.01|59.54|59|59.76|59.99|58.27|58.32|58.09|56.89|57.23|59.2|57.5|57.15|56.92|55.46|53.7|51.9|50.8|52.65|51.36|52.03|52.9|52.3|49.75|50.85|52.71|54.52|53.63|54.08|53.51|52.41|52.82|52.72|53.66|54.7|55.29|55.72|55.02|54.98|53.58|53.55|52.54|52.13|52.35|51.52|52.59|52.07|51.75|55.38|55.69|56.03|56.7|55.73|54.81|54.08|53.93|53.6|54.41|54.28|54.62|53.74|54.39|54.13|55.2|54.17|54.06|53.35|54.41|53.36|54.08|53.01|51.97|52.04|51|50.22|50.4|51.79|51.19|51.67|49.67|49.43|48|48.8|51.55|50.86|50.4|50.56|51.37|52.12|52.4|53.64|54.53|54.11|55.07|55.49|55.51|55.34|53.9|54.14|54.07|53.49|52.9|53.45|53.43|52.94|53.68|53.33|53.45|53.6|52.85|54.65|54.24|54.63|54.28|53.2|51.25|49.68|50.44|51.22|49.97|49.08|49.47|50.11|50.72|51.68|51.13|51.36|51.79|49.29|49.88|48.94|48.49
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|81.95|80.31|78.23|79.99|77.01|80.43|78.99|80.35|80.07|82.21|80.81|80.13|79.23|75.67|72.61|72.72|73.98|75.39|76.11|74.35|72.4|69.62|71.46|70.54|70.2|70|68.58|69.01|69.26|67.15|66.21|65.3|65.19|65.01|66.69|61.39|60.83|61.73|62.17|64.73|66.51|64.98|65.16|66.98|63.82|63.15|62.73|63.8|64.85|63.08|65.49|66.58|67.2|64.8|61.87|61.56|60.55|57.7|56.8|56.78|57.58|57.39|55.33|54.25|55.61|54.66|54.59|54.38|52.34|50.58|52.19|49.15|50|48.67|49.24|49.66|49.26|47.42|47.06|49.86|50.08|51.9|50.59|52.97|52.28|52.74|52.35|51.74|49.47|49.56|50.46|49.65|49.77|49.94|48.59|48.19|48.04|48.5|47.47|47.09|46.24|44.4|44.5|43.81|45.56|42.93|43.35|42.35|41.85|43.08|43.78|43.65|43.19|42.24|42.36|41.31|41.75|41.45|40|39.25|39.31|38.4|39.91|37.5|37.7|35.32|36.56|36.61|33.51|35.63|36.7|34.76|36.21|35.16|34.47|31.7|30.16|29.83|32.91|31.04|32.46|32.4|31.85|33.09|35.18|38.62|40.65|39.27|39.91|39.72|37.58|38.04|38.5|39.38|41.52|41.5|41.52|43.06|43.1|42.27|41.52|41.76|42.85|42.97|41.23|42.93|43.55|42.95|43.56|43.41|40.71|38.85|39.74|39.29|39.45|37.51|37.7|37.05|36.66|37.59|36.7|37.01|37.75|37.2|36.12|34.97|34.88|34.51|33.34|33.58|34.56|34.15|34.67|32.78|33.05|33.68|35|33.69|34.13|33.03|33.75|31.38|33.48|35.15|34.24|33.69|33.42|32.87|34.06|33.41|36.84|36.79|35.83|36.22|35.55|35.31|33.64|33.69|33.22|31.24|31.23|30.07|29.54|29.55|29.98|30.6|31.88|32.25|32.29|31.95|31.7|30.84|30.35|30.01|30.44|28.56|27.37|28.89|29.4|28.64|27.21|27.62|28.44|28.42|25.9|26.84|26.79|25.86|26.69|25.12|26.58|24.51
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|38.99|38.56|38.03|38.93|37.02|38.63|38.31|38.39|38.97|39.57|39.78|38.82|38.81|37.18|36.66|36.58|39.4|39.57|38.64|38.37|37.84|36.4|37.53|38.19|38.25|38.05|38.12|36.96|37.25|37.29|33.76|33.56|33.14|35.29|34.87|33.5|33.33|34.84|34.97|35.89|36.75|36.78|35.87|35.32|34.92|34.88|35.58|36.81|37.51|36.67|37.76|36.59|36.17|36.8|36.46|37.2|37.13|36.31|35.32|33.69|34.14|34.68|33.6|34.55|35.08|34.41|33.87|32.79|32.74|33.37|33.07|30.82|31.6|31.27|31.35|31.1|30.85|30.09|31.02|31.08|31.33|31.65|33.15|34.26|32.8|33.31|32.67|31.91|31.36|31.5|31.54|31.63|31.86|31.77|31.13|31.32|30.98|30.85|29.82|29.9|29.61|28.96|29.78|29.46|29.68|29.86|29.66|28.65|28.51|29.33|29.33|28.9|28.43|27.73|27.46|27.13|26.97|26.37|26.32|26.33|26.68|26.52|26.73|26.9|26.8|26.26|26.11|25.91|24.9|25.61|26.09|25.52|25.94|25.77|25.23|24.66|24.47|24.38|24.96|24.13|24.42|24|23.48|23.75|24.03|24.56|25.34|25.38|25.52|25.41|24.76|24.73|24.35|24.44|24.67|25.6|25.59|25.13|24.9|24.78|24.83|24.16|23.62|22.98|22.92|23.19|23.3|22.79|22.43|21.8|22.07|21.77|22.93|22.44|23.14|22.92|22.88|23.16|22.78|22.67|22.39|22.68|23.24|24.36|24.56|25.15|25.44|25.27|25.16|24.85|24.71|24.66|24.28|23.85|23.61|23.95|24.2|23.48|23.41|22.52|22.98|22.23|22.58|23.34|22.58|22.26|22.76|22.46|23.21|23.31|24.48|24.5|25|25.23|25.34|25.31|25.58|26.09|25.99|25.97|26.02|25.8|25.82|25.33|26.08|26.55|26.34|25.83|25.91|25.52|25.73|25.73|25.88|25.67|25.34|24.66|24.2|24.55|24.61|23.96|23.85|22.65|22|22.41|21.83|21.97|21.72|21.23|20.98|21.53|21.54|21.28
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|52.26|51.18|49.14|48.55|46.46|52.2|50.98|53.46|51.21|51.46|50.91|51.04|50.73|48.89|49.23|47.79|50.06|50.9|52.3|52.55|52.59|52.37|51.35|48.45|48.94|48.44|48.03|48.96|49.3|48.33|45.65|46.8|44.33|47.84|44.89|43.89|42.61|43.43|43|44.71|45.32|44.79|44.52|45.05|42.72|41.34|42.62|43.21|44|42.69|45.44|47.17|45.01|44.68|45.84|42.39|43.09|41.31|40.78|38.97|38.5|37.34|37.81|38.46|37.58|36.25|37.18|37.6|37.32|33.85|34.39|34.52|35.35|33||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|78.74|79.36|78.43|78.9|77.09|78.14|78.81|82.83|81.38|83.93|83.35|83.8|82.11|80.58|79.88|81.18|84.43|83.2|81.4|82.51|80.55|73.94|75.53|77.47|77.84|78.02|75.24|73|73.61|72.88|72.71|73.26|74.09|77.32|74.5|73.21|72.25|74.01|71.65|73.53|74.59|73.12|75.22|75.52|73.64|71.96|79.4|80.55|80.9|82.11|82.22|82.24|80.48|79.5|78.66|74.74|77.23|76.25|75.97|73.88|76.6|78.35|74.82|74.8|74.16|73.31|73.8|72.21|70.11|69.88|69.19|65.66|67.42|70.21|69.48|67.92|68.18|66.19|65.81|67.91|67.11|67.75|69.42|70.74|70.03|65.25|65.89|64.44|61.6|61.53|61.08|61.63|60.35|60.43|59|58.06|58.44|60.09|57.56|59.08|58.53|55.28|57.44|57.65|58.61|62.61|65.02|63.4|62.55|64.79|64.5|64.88|63.62|60.86|59.6|59.65|58.43|56.96|58.31|56.42|55.81|53.25|51.83|53.23|52.89|54.15|58.71|58.38|53.7|55.1|58.97|58.24|61.76|58.08|58.8|55.92|52.68|50.41|55.02|49.82|51.47|51.6|47.44|54.61|57.21|59.14|61.28|60.7|63.43|60.87|57.02|53.95|55.54|55.82|56.91|57.42|55.74|55.15|57.13|56.81|54.67|55.1|54.87|54.29|50.25|51.58|52.65|52.18|53.61|52.4|52.55|51.52|51.04|50|48.54|48.49|48.34|50.32|45.66|44.22|43.84|44.21|43.36|45.67|44.71|45.64|45.29|45.78|44.38|41.9|40.56|38.82|38.58|37.2|38.42|38.85|40.27|39.64|40.38|39|39.42|37.94|40.55|38.93|37.64|36.93|37.52|38.14|38.99|40.32|43.64|44.67|43.15|42.83|41.84|42.4|42.06|42.12|41.18|39.97|40.87|40.49|40.54|40.99|42.18|42.81|42.57|41.5|41.39|41.37|42|42.54|40.51|39.83|39.55|39.25|37.08|37.77|39.12|39.07|37.5|36.12|35.84|35.7|34.69|34.2|35.46|36.12|35.65|35.07|35.46|34.43
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|119.93|123.75|123.91|125.99|123.56|131.42|130.22|139.49|139.51|143.52|141.05|135.44|132.25|129.61|127.04|124.56|131.9|132.66|108.15|110.19|107.5|101.11|102.47|102.53|101.65|105.21|101.67|99.7|103.32|100.7|97.81|95.95|91.15|91.41|90.69|87.54|85.5|86.76|84.54|86.78|88.29|86.96|87.39|85.35|84.26|75.52|75.14|75.84|75.56|75.07|75.24|77.53|75.2|73.51|72.73|71.29|72.74|72.28|69.35|71.27|71.17|71.89|67.85|72.13|71.61|70.09|69.49|70.36|68.23|66.12|69.22|66.19|66.61|66.28|65.84|66.15|65.5|61.75|63.04|63.88|64.32|63.36|61.57|61|63.29|65.89|68.46|68.95|64.16|63.94|64.89|63.35|60.58|60.16|59.75|59.16|59.93|50.91|51.69|54.3|54.52|51.59|53.94|49.77|54.45|53.88|57.45|54.77|54.07|56.44|62.83|62.68|63.64|62.73|59.72|63.86|61.49|60.11|60.3|58.22|57.12|56.99|50.32|53|52.41|49.38|51.36|49.8|42.96|45.13|46.14|46.17|48.49|44.1|45.69|41.91|36.04|37.08|43.34|41.26|42.12|44.76|41.16|42.54|42.77|48.69|51.74|52.33|56.53|55.81|54.67|56.22|56.02|57.55|59.78|59.64|59.48|57.26|58.8|58.61|58.27|60.24|60.27|56.14|54.77|54.96|56.89|56.7|57.44|57.99|56.16|54.05|55.22|55.16|59.77|57.67|59.06|59.73|60.09|57.21|53.39|52.83|52.9|53.5|50.07|50.53|48.98|48.03|44.75|43.35|41.39|40.51|41.04|38.94|37.49|39.24|41.19|42.13|42.49|38.62|38.85|35.32|43.99|44.95|41.24|39.81|41.13|41.37|43.59|40.01|45.21|47.56|44.98|45.19|44.9|41.56|41.43|41.93|41.05|38.98|39|36.72|35.67|35.78|36.84|37.99|38.14|35.64|36.11|34.85|34.12|33.52|32.31|31.9|31.19|32.42|31.66|34.04|34.79|34.8|30.98|32.46|34.74|34.02|32.62|32.92|32.18|31.72|31.66|29.51|29.67|28.72
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|124.56|121.69|120.63|120.84|116.25|121.64|124.65|126.33|124.6|126.8|127.36|127.92|127.34|125|114.81|115.98|118.44|115.64|112.88|109.92|109.36|109.85|104.55|101.01|100.1|99.34|96.96|99.91|102.67|98.7|82.33|83.16|82.06|80.65|79.38|79.12|80.07|83.01|80.8|83.17|83.47|82.64|82.21|82.67|82.58|81.17|80.74|82.48|84.32|81.52|83.39|86.16|85.43|84.56|82.94|79.93|81.99|80.95|82.65|79.81|79.57|76.84|76.37|79.21|79|78.9|73.66|75.25|73.75|72.29|73.62|71.51|70.27|72.59|71.62|73.15|79.04|76.9|78.41|79.97|68.14|68.43|67.97|69.87|68.44|68.47|68|70.39|71.12|71.97|72.87|68.6|68.01|69.61|72.53|71.6|69.05|68.22|67.93|69.74|74.33|71.14|73.67|66.68|88.42|90.36|92.37|90.78|90.15|90.2|88.57|88.99|88.05|87.27|86.71|84.58|85.57|79.99|76.92|75.35|74.75|71.46|71.5|69.63|70.25|68|70.28|69.06|67.14|67.95|70.28|66.02|65.67|62.92|60.74|59.04|58.1|59.97|62.59|60.44|59.44|59.2|57.95|55.17|52.94|54.97|55.87|55.49|59.12|59.1|57.99|58.12|57.97|59.77|62.12|63.27|72.16|65.05|65.46|66.42|63.84|66.46|66.16|66.26|64.8|65.6|63.79|62.63|62.39|65.3|63.98|64.09|63.51|63.18|61.88|66.15|66.57|66.79|67.92|68.23|67.11|65.07|64.53|65.63|64.98|61.4|60.96|58.55|58.7|59.61|58.15|56.07|56.54|55.58|55.89|54.26|52.75|53.53|54.17|51.34|51.27|51.01|50.9|51.59|50.51|50.16|51.76|49.47|44.9|43.76|45.1|46.11|45.04|42.13|42.36|42.48|43.26|42.18|42.29|40.8|40|42.81|40.72|39.45|39.74|39.31|40.64|40.48|41.38|40.92|40.37|40.92|39.45|39.74|39.25|38.04|37.26|36.7|39.65|38.47|37.48|39.17|39.28|39.15|41.2|43.12|43.18|43.15|46.96|46.23|46.55|45.26
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|191.68|196.96|182.49|186.64|179.3|194.4|190.98|189.71|185.06|196.45|188.05|186.21|190.58|186.65|199.24|200.47|211.97|214.43|214.36|214.88|210.86|201.95|203.02|200.25|201.1|201.65|202.51|198.33|202.54|198.55|188.69|188.5|183.94|186.46|184.44|176.83|174.32|178.91|175.75|178.93|185.74|174.42|175.22|172.46|165.49|163.94|159.74|165.85|166.18|164|161.98|167.22|160.49|153.61|149.47|145.81|153.76|147.74|153.57|151.49|154.41|151.17|146.02|146.37|146.51|146.45|144.61|144.93|142.42|139.65|137.1|127.74|131.38|127.91|128.62|128.87|128.22|121.85|125.57|127.81|124.14|124.44|121.69|124.31|123|124.23|127.59|121.65|117.62|118.56|119.14|115.5|112.99|108.77|107.63|110.08|108.98|109.45|103.82|104.03|103.76|97.87|103.47|100.17|106.75|107.24|114.34|111.54|108.29|113.18|111.81|110.77|112.13|109.35|107.63|107.07|107.23|105.6|107.69|102.17|101.14|98.64|98.02|95.95|96.74|91.53|95.85|95.67|81.84|89.83|92.79|93.5|97.06|87.45|85.67|77.85|78.05|79.81|87.72|81.24|81.92|84.09|77.1|86.96|90.24|104.33|103.61|100.03|105.98|104.2|96.11|96.06|96.04|98.07|104.93|104.66|104.11|104.72|109.08|106.15|104.41|109.74|110.85|105.79|100.17|105|107.42|107|112.2|108.6|99.75|101.77|100.45|104.77|99.59|99.22|99.81|99.26|98.5|94.09|89.45|89.66|87.28|90.96|85.61|85.17|85.78|83.12|79.74|78.95|78|72.86|71.75|67|68.21|68.25|72.38|70.83|65.95|62.67|65.68|60.41|66.92|69.75|68.53|68.19|71.65|72.89|77.12|74.09|84.18|85.39|82.79|81.29|81.26|80.77|78.72|78.04|77.95|71.13|68.89|68.71|63.71|60.57|65.85|67.76|69.82|67.35|68.99|66.7|64.93|64.78|64.24|67.01|69.72|66.12|63.49|67.33|72.61|68.89|61.27|60.22|68.87|66.47|65.27|65.75|63.8|65.73|68.98|66.02|63.6|59.1
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|31.49|31.57|30.92|31.52|30.41|31.64|31.33|31.49|32.05|32.8|32.04|31.16|31.57|31.34|31.39|31.14|32.35|32.59|33.08|33.62|32.83|32.98|33.32|33.19|33.28|33.74|32.88|32.55|33.15|32.89|32.24|31.86|31.11|31.16|30.52|29.19|28.89|29.91|30.27|30.76|31.13|30.55|29.7|29.57|28.58|29.06|28.33|28.75|28.52|27.84|27.48|27.62|26.98|27.68|26.6|24.7|25.05|24.75|26.01|25.93|25.54|25.07|25.09|25.04|24.67|25.18|26.53|26.74|25.73|26.46|26.02|26.12|26.91|26.61|26.79|26.5|25.95|25.2|24.81|25.32|24.79|24.84|24.07|24.3|23.94|24.09|24.83|24.14|23.09|23.09|23.06|22.93|22.29|21.75|21.64|21.8|21.32|21.3|20.55|20.99|20.32|19.32|19.61|19.54|21.68|21.74|22.59|20.81|21.44|22.4|23|22.86|23.43|22.58|23.54|23.45|24|24.16|24.99|24.52|23.95|21.59|22.12|21.63|21.54|20.45|21.89|21.86|19.52|20.99|22.43|22.64|23.37|21.36|20.65|18.32|17.48|15.73|18.16|16.91|17.5|17.77|17.3|18.68|20.86|23.03|23.11|22.68|23.25|23.71|22.15|22.51|22.43|23.23|24|24.79|27.01|27.55|28.09|26.83|26.12|26.83|26.75|26.32|25.34|27.77|28.71|28.92|29.54|28.61|28.73|28.5|29.05|28.84|27.93|28.21|28.55|27.78|28.06|27.21|25.77|27.32|27.32|28.88|27.95|27.73|27.26|27.18|26.03|26.18|25.89|25.39|25.47|23.91|23.32|23.88|25.38|24.59|25.25|23.13|24.04|21.56|21.8|22.2|21.39|20.66|22.15|21.7|22.95|22.14|25.48|27.73|27.21|27.88|27.37|26.73|27.05|26.34|25.75|24.73|24.52|23.57|23.82|24.21|24.55|25.55|24.7|23.12|23.39|23.08|23.27|22.91|21.82|22.05|22.32|21.09|20.75|22.2|22.6|22.5|20.55|20.34|21.38|20.43|19.1|20.35|20.93|21.03|20.85|18.93|17.93|15.75
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|39.61|39|38.89|39.08|37.74|39.74|39.11|40.11|39.64|41.78|40.71|40.29|39.51|42.49|41.58|41.38|43.41|42.14|40.7|40.88|40.73|39.44|39.21|38.31|38.51|39.28|36.31|36.54|37.09|37.89|36.8|37.03|36.92|37.29|34.65|33.92|33.35|34.1|33.46|33.05|33.17|32.61|33.04|32.72|31.63|30.58|30.73|31.46|32.29|32.5|32.6|32.58|31.2|29.71|29.53|30.03|32|29.7|30.01|29.5|30.76|30.77|29.98|29.89|30.21|32.24|32.39|32.39|31.57|31.06|30.65|28.48|29.35|28.5|27.04|27.38|26.37|25.61|26.39|26.46|25.7|25.56|26.62|27.79|27.5|27.89|28.41|27.47|26.57|27.07|26.62|28.98|27.97|27.13|26.86|26.49|27.15|28.06|27.91|28.61|28.32|27.33|29.33|27.7|28.21|29.33|30.43|30.11|30.21|32.01|31.83|31.68|32.62|31.86|31.26|30.76|30.85|31.56|32.38|30.52|29.32|27.93|26.74|24.98|25.29|23.93|25.26|26.29|24.19|26.32|26.79|26.39|29.24|25.22|23.84|22.43|22.35|22.65|26|23.86|24.6|24.94|22.22|25.89|26.17|30.15|33.53|33.67|35.92|37.18|34.67|33.92|34.46|33.92|35.47|36.25|37.6|35.56|35.69|35.28|33.97|32.1|32.28|31.49|30.71|32.42|33.43|30.29|31.41|32.19|30.74|29.3|30.11|30.93|29.76|29.63|29.37|28.99|27.56|26.8|25.99|26.07|26|26.01|24.89|24.85|24.66|24.17|24.12|22.95|21.85|20.67|21.35|19.99|20.42|19.56|20.54|19.97|20.95|19.33|20.49|19.87|21.95|23.32|21.97|21.69|23.14|22.41|24.21|22.79|25.93|26.2|25.22|24.48|24.71|24.53|23.9|23.9|23.71|22.5|22.31|21.44|20.86|20.04|20.86|21.76|22.02|22.22|21.69|21.02|21.2|21.35|20.63|20.67|20.46|18.71|17.69|18.74|19.46|19.64|18.81|19.72|20.29|20.06|18.49|18.47|18.27|17.19|16.97|16.6|15.92|14.99
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|52.28|52.35|51.61|50.82|49.4|50.55|49.88|50.02|48.59|51.25|49.77|48.98|48.98|49.01|47.96|47.86|50.89|52.22|50.92|51.18|51.03|49.73|49.55|49.75|49.59|49.3|48.54|48.28|51.85|52.3|50|49.53|49.15|49.95|49.7|48.18|46.46|47.39|47.1|48.03|48.33|46.54|46.88|46.74|45.19|44.7|43.69|45.38|45.28|44.46|44.69|45.23|44.18|44.52|40.87|38.88|40.13|38.62|38.82|37.79|38.97|39.58|37.85|38.45|38.35|38.79|38.86|36.7|35.09|35.23|36.3|34.58|34.74|33.94|34.13|33.13|32.83|31.8|32.17|32.68|34.72|35.7|35.46|35.23|32.79|33.63|35.02|33.99|34.33|34.47|34.8|32.6|31.34|31.57|31.03|31.44|31.57|32.09|31.44|31.48|30.48|27.21|28.99|28.33|31.75|32.83|34.46|32.06|32.48|32.89|30.83|28.27|28.03|28.25|29.8|28.41|27.23|26.66|27.17|25.25|25.65|24.95|23.54|23.2|24.2|23.36|24.11|23.18|20.07|21.88|23.85|23.91|26.34|24.01|23.37|20.97|21.95|22.19|25.44|23.36|23.66|23.26|22.16|23.13|25.1|28.7|29.09|28.23|29.94|29.98|28.45|27.98|28.96|27.65|28.88|30.8|30.42|30.7|31.15|32.16|33.46|34.49|35|36.53|34.95|37.35|37.39|38.54|41.51|41.63|40|40.26|43|45.24|51.26|48.27|45.52|44.03|41.01|36.66|34.56|35.8|35.03|38.21|35.2|34.82|34.74|34.27|32.56|30.55|29.86|30.45|30.75|29.49|29.47|30.72|34.29|32.23|30.81|29.86|30.08|27.73|30.96|31.76|29.39|29.11|29.64|30.13|33.28|32.42|32.59|37.18|32.8|31.95|28.58|28.66|29.16|28.68|23.53|20.75|22.23|22.47|18.77|20.3|22.2|23.51|24.58|25.12|25.23|23.62|23.77|25.23|27.9|29.41|30.49|29.72|28.17|32.59|36.19|37.05|36.09|37.37|33.44|31.46|33.55|42.08|27.52|20.42|22.74|11.01|10.44|11.33
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|109.76|109.29|108.28|109.04|106.45|110.11|108.44|112.93|110.73|112.48|112.16|109.34|108.52|100.98|97.2|98.65|103.55|101.35|102.82|104.87|102.9|99.59|101.24|100.61|102.78|102.24|101.19|99.85|103.29|101.87|100.51|98.28|98.92|100.37|98.14|95.21|94.43|96.15|93.27|98.64|98.88|96.26|89.67|89.35|84.94|84.66|87.45|89.08|87.91|87.28|86.84|87.21|84.32|83.02|79.13|79.24|80.37|78.7|80.54|80.91|83.36|82.37|79.82|79.59|81.57|81.68|82.03|81.69|81.99|81.7|80.16|76.67|77.92|76.32|76.79|76.68|76.77|73.96|73.71|72.25|72.04|73.95|75.81|77.57|76.46|78.13|79.04|77.3|76.35|77.04|78.05|77.41|76.03|75.13|74.36|73.81|73.79|74.64|72.09|73.48|73.61|71.08|73.9|71.94|76.89|79.06|79.1|82.97|81.6|83.95|84.87|83.39|84.79|82.69|84.94|85|85.11|83.58|83.58|81.53|83.81|83.12|79.8|78.76|79.55|76.31|76.94|75.77|70.95|74.96|79.93|79.29|82.66|76.49|77.71|73.99|70.6|70.93|76.14|72.47|74|72.7|69.56|75.8|76.04|82.03|84.96|87.17|89.7|89.17|85.97|83.24|84.29|82.86|86.87|84.38|83.82|85.52|88.31|86.83|84.89|85.06|83.65|83.15|81.36|80.45|84.33|84.52|87.79|82.34|81.92|79.29|79.98|82.03|81.82|84.08|83.94|82.59|82.13|81|79.16|79.52|77.66|80.11|78.56|78.34|75.49|76.46|76.75|77.84|75.99|72.07|72.15|68.8|69.35|69.97|70.47|67.1|66.65|64.09|64.47|60.07|63.4|66.14|64.19|61.53|63.85|61.89|64.32|65.62|70.98|73.24|70.29|69.67|68.29|68.71|68.82|68.93|67.95|63.4|64.38|63.36|63.46|70.23|72.18|76.52|75.66|74.94|75.64|75.17|75.58|75.89|75.91|76.12|77.09|74.1|71.31|75.01|76.72|74.18|69.83|70.91|74.15|68.27|69.47|70.04|70.85|68.7|69|68.97|67.81|62.64
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|52.82|53.18|52.03|54.3|52.61|54.35|58.24|60.72|59.53|61|61.13|61.73|60.03|56.64|47.68|48.34|48.58|48.2|46.45|46.88|47.7|45.72|44.95|44.72|44.2|45.76|45.27|45.06|45.88|52.15|51.89|52.32|51.75|52.71|51.27|47.58|45.98|47.1|45.91|46.52|46.85|47.23|44.81|44.92|43.03|42.55|40.75|42.56|45.26|46.12|46.04|47.49|46.7|45.27|42.61|33.55|35.41|34.18|35.32|34.78|34.69|37.24|36.65|36.27|38.49|35.42|41.81|41.15|39.96|39.59|40.43|40.4|41.76|38.96|38.82|36.62|35.97|36.1|36.4|38.28|38.39|36.37|37.58|39.41|38.26|38.81|39.03|38.73|37.51|37.1|37.55|35.97|35.48|35.86|29.91|30.08|31.28|31.75|30.81|31.14|30.12|28.2|29.31|28.45|31.17|32.56|33.18|37.4|36.76|36.33|36.7|36.62|37.36|36.84|36.3|37.21|37.8|38.43|33.64|32.01|32.04|32.22|32.76|32.28|31.93|26.65|28.21|29|26.31|27.97|29.93|29.82|28.29|23.85|24.46|23.02|19.88|20.8|22.72|20.77|20.5|20.64|20.28|22.55|22.59|24.22|30.37|29.85|31.66|31.49|29.25|29.49|29.45|32.83|33.66|34.2|33.95|34.62|34.43|39.98|38.09|37.35|37.6|38.45|36.19|36.2|37.37|39.48|41.57|41.43|47.88|47.75|48.93|51.75|48.69|47.05|48.1|50.87|51.33|52.96|51.53|49.53|49.77|53.28|51.67|47.61|47.09|45.93|49.33|50.88|52.38|49.5|49.96|47.26|47.86|44.22|39.9|38.36|45.05|42.69|43.47|39.57|45.09|45.72|44.3|41.91|39.72|38.93|38.9|35.71|38.83|34.22|33.22|33.21|31.41|31.68|31.39|31.94|29.2|26.3|25.89|25.33|25.32|24.7|25.82|26.61|26.48|25.34|25.74|25.51|24.83|24.98|23.92|23.94|24.43|23.32|22|21.5|21.8|20.31|18.82|19.32|18.77|18.37|17.47|18.11|18.42|18.01|19.46|16.44|21.13|19.64
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|47.33|47.8|46.72|46.47|45.26|46.16|45.37|45.38|45.74|44.7|43.32|40.77|40.74|38.91|39.53|39.83|39.26|39.54|37.26|36.01|36.75|36.12|36.76|38.87|38.58|37.8|36.37|36.1|35.08|32.77|31.25|32.39|31.8|31.06|30.17|28.69|28.31|30.5|29.25|30.09|31.56|31.29|30.62|30.54|26.14|26|26.07|28.01|28.7|28.41|29.32|32.6|33.08|31.36|30.33|30.18|29.57|29.68|31.98|31.43|29.62|28.75|26.2|25.4|24.49|24.34|23.29|23.3|23.32|23.42|22.69|21.36|22.21|21.58|21.25|21.38|21.25|20.36|20.34|19.52|19.14|18.89|18.41|18.26|17.53|16.86|17.29|17.39|16.77|17.04|17.09|17.09|17.21|17.54|17.91|18.48|18.98|17.95|18.07|17.29|17.36|16.91|16.98|16.17|17.08|16.57|17|17.25|17.38|18.04|17.91|17.34|17.45|17.37|17.28|16.96|19.09|18.62|19.59|18.64|18.38|18.13|18.46|18.77|19|19.04|17.44|17.41|15.32|16.26|17|17.2|16.81|16.49|15.92|14.38|14.07|14.6|14.97|13.49|13.6|14|13.33|13.99|13.77|15.28|16.09|16.78|17.39|17.27|16.75|16.34|15.39|15.99|16.86|17.4|17.27|17.13|16.47|15.14|15.1|15.03|15.68|15.41|15.01|15.18|14.63|14.8|16.01|15.97|15.35|14.93|14.98|16.02|15.68|14.17|14.35|14.37|14.24|13.97|13.98|13.76|13.47|13.97|13.2|12.59|11.79|12.05|12.45|11.96|11.74|11.56|11.83|11.2|12.51|12.78|13.18|12.9|12.5|11.96|11.91|10.81|11.88|13.15|12.71|12.06|11.68|11.09|11.21|10.26|10.35|10.95|10.77|10.54|10.22|10.33|10.04|10.14|9.29|8.75|9.12|8.19|8.04|7.83|9.01|9.02|8.88|8.64|9.02|8.51|8.66|8.01|7.36|7.32|7.21|6.87|6.43|6.75|6.86|6.93|6.45|6.75|6.61|6.64|6.14|6.46|5.79|5.75|5.79|5.76|5.67|5.29
00134|32524|/equities/albemarle|SnP500/R1000VALUE|68.27|68.1|65.85|66.68|64.86|66.11|65.1|64.66|63.53|66.55|65.99|63.91|65.26|63.48|64.18|63.31|66|66.49|63.25|63.56|63.59|67.93|69.52|68.71|68.29|67.58|67.34|66.77|67.6|67.3|63.53|64.65|62.77|63.17|63.1|61.96|62.37|62.84|62.3|62.91|62.32|61.74|62.82|64.8|63.67|62.29|61.97|62.98|64.14|66.92|66.44|67.34|64.15|61.27|58.86|58.82|60.87|61.77|62.52|61.17|63.21|65.61|64.29|65|65.42|62.66|61.75|62.43|64.44|63.97|64.63|60.89|61.66|59.37|59.2|59.79|57.54|54.31|54.21|56.23|55.29|55.33|52.01|54.35|52.68|53.21|53.89|56.92|54.73|56.4|61.31|60.99|58.53|58.12|57.07|57.94|59.99|59.64|58.74|59.28|60.83|56.9|61.43|59.3|63.28|63.66|66.23|65.44|62.85|63.02|63.92|62.67|64.37|63.05|65.92|66.14|66.28|65.23|66.99|63.25|59.64|56.8|53.47|51.51|51.14|50.16|53.09|53.29|47.23|50.3|53.84|54.37|55.13|46.53|48.63|43.4|40.4|40.92|46.3|45.85|47.64|49.46|46.31|58.12|56.28|66.58|66.89|68.15|70.56|70.48|66.14|64.7|65.52|67.19|70.55|68.55|68.26|69|70.55|64.99|58.15|60.05|60.1|57.23|54.07|54.9|58.28|57.24|59.35|57.36|57.84|55.58|57.69|59.86|54.68|55.78|56.15|56.3|55.39|55.23|54.11|53.48|51.96|53.1|50.13|49.02|48.49|47.81|47.26|44.55|43.38|41.04|43.32|40.64|41.23|41.73|45.41|43.62|44.22|40.31|41.53|39.2|40.57|42.73|42.17|41.05|43.06|40.82|41.99|39.23|45.66|44.66|43.9|44.31|42.87|41.47|42.24|41.94|41.17|37.49|38.13|36.6|35.16|35.72|36.09|37.89|38.39|36.37|37.24|35.64|36.1|34.09|33.84|34.1|34.47|33.33|31.58|34.56|34.42|33.4|31.76|33.07|34.52|33.78|32.32|32.42|32.15|31.59|32.05|29.71|30.4|26.21
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|74.97|74.3|73.37|73.28|71.15|72.53|72.02|73.16|72.97|72.46|72.45|72.9|72.01|70.73|70.13|68.06|66.22|64.75|64.4|63.57|64.2|61.45|63.29|63.26|64.6|64.93|63.67|66.42|67.85|66.01|63.86|63.36|64.29|65.89|63.1|61.92|61.67|61.97|62.15|68.45|67.88|69.62|70.08|68.79|66.71|65.72|62.89|67.75|67.26|68.5|73.7|77.31|75.4|73.42|70.55|71.24|72.24|70.59|70.98|71.61|71.41|71.97|71.01|72.12|71.62|72.62|72.9|73.34|72.65|72.28|71.64|68.16|69.54|69.25|70.13|67.92|68.02|66.58|67.45|69.88|70.07|73.38|72.77|72.68|73.52|74.51|76.65|75.1|73.9|73.33|73.39|73.45|73.55|72.5|72.36|73.31|73.4|72.72|69.89|70.18|71.01|67.98|69.83|68.14|75.15|74.33|74.77|73.88|71.15|72.03|73.13|72.46|72.71|71.59|71.57|70.75|72.82|71.77|74.26|72.59|71.49|69.68|68.2|68.97|69.4|66.26|67.76|66.09|62.23|66.41|68.39|68.91|67.95|67.83|64.37|59.67|61.39|60.3|68.56|68.87|69.11|68.99|66.2|69.23|70.43|82|84.93|81.58|81.71|79.01|76.71|77.36|75.84|79.04|81.29|78.73|78.08|75.78|82.15|78.14|77.79|75.8|78.43|76.52|75.22|77.19|76.95|78.33|79.74|78.98|75.65|76.55|75.25|75.22|75.51|73.26|71.92|69.42|69|69.12|67.47|67.63|71.1|74.07|73.48|74.94|73.26|71.1|71.05|70.01|72.17|70.35|71.86|70.05|67.86|67.35|72.34|70.55|70.91|64.36|65.21|61.75|68.49|73.18|71.16|62.36|65.58|63.6|66.97|65.01|70.81|74.19|69.4|72.56|68.03|68.23|66.59|65.01|63.28|61.62|61.59|58.38|59.28|59.73|61.88|62.71|62.92|64.29|66.59|63.22|58.14|60.51|55.25|57.4|59.27|56.37|54.17|54.43|53.64|53.87|51.8|53.91|59.86|55.29|50.61|55.54|51.39|50.39|50.42|38.11|39.24|34.25
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|50|50.7|49.54|50.15|50.01|53.73|52.16|53.81|53.3|53.39|54.35|52.37|49.63|49.94|49.35|46.84|48|45.73|43.96|44.64|44.26|43.25|40.7|43.24|43.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|236.42|238.89|236.12|245.06|246.38|262.69|274.23|286.5|278.59|287.78|285.11|282.95|280.11|265.08|239.66|249.72|256.89|258.26|263.7|258.15|250.5|250.87|248.7|242.26|243.27|249.11|242.86|236.78|234.47|231.08|223.55|217.86|209.28|209.75|206.09|199.43|195.7|202.3|202.55|206.01|203.11|191.76|188.79|190.51|182.32|181.03|172.63|177.79|178.37|177.09|181.63|178.08|177.19|173.95|166.89|160.07|157.87|155.35|161.89|157.46|157.84|157.85|158.58|154.02|155.41|154.08|156.75|158.05|155.8|155.53|151.1|144.02|146.31|144.1|142.96|142.49|140.83|139.66|142.32|143.43|142.64|144.33|137.84|144.02|141.95|142.21|140.91|141.19|137.65|138.49|137.47|131.28|129.29|130.6|130.55|132.23|135.92|135|129.4|128.91|124.8|122.19|127.18|121.25|127.2|126.41|130.28|128.4|124.32|126.41|125.96|125.98|124.87|122.9|120.7|121.88|119.62|117.93|115.57|110.4|108.49|106.03|102.54|103.84|105.74|103|103.7|104.85|93.08|95.83|101.95|102.57|104.97|97.99|94.15|94.6|92.7|91.54|95.04|89.7|90.52|89.9|83.01|89.36|88.17|98.34|97.65|94.22|97.73|94.64|89.35|88.13|86.4|89.86|93.72|91.49|91.78|90.79|95|90.25|83.66|85|85.93|84.86|81.13|78.73|81.22|78.35|78.96|78.53|76.51|71.25|71.64|72.16|71.2|71.03|70.68|70.07|69.84|68.18|63.7|61.72|62.18|62.95|60.72|64.24|68.35|64.55|65.71|65.35|63.3|61.76|61|57.33|56.59|58.07|61.42|57.48|56.66|55.88|58.2|55.7|63.9|70.5|69.39|68.61|70.66|69.81|69.93|71.5|75.06|76.74|66.87|64.96|64.29|64.12|64.07|62.75|60.36|55.44|56.88|53.86|55.3|59.46|61.32|65.64|67.68|64.59|64.48|64.66|63.36|61.16|61.71|59.1|60.52|59.13|54.98|60.28|66.48|60.94|58.9|59.07|63.96|58.83|55.71|56.96|56.66|59.51|57.26|51|50.48|46.3
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|28.75|28.85|29.37|28.86|28.37|28.22|27.95|27.18|27.35|26.86|27.12|26.87|26.83|25.64|25.98|25.37|25.64|25.93|25.34|25.81|25.88|25.5|26.27|25.75|26.31|26.79|26.43|26.27|26.38|25.59|25.44|24.66|24.86|24.68|24.43|24.17|24.8|25.3|25.39|26.46|26.77|26.82|26.97|26.14|24.96|25.21|23.93|24.84|24.73|24.63|25.39|26.41|26.05|26.61|25.98|25.95|25.8|25.32|25.09|24.58|24.39|24.12|23.86|23.99|23.47|23.19|23.11|22.9|22.84|22.88|22.71|21.78|22.27|21.89|22.27|22.41|21.86|21.73|21.85|22.02|22.25|22.59|22.05|22.07|21.7|21.59|22.09|22.4|22.04|22.32|23|23.04|23.48|23.47|23.75|23.32|22.78|22.79|22.49|22.75|22.46|21.7|22.02|21.73|22.31|21.95|22.59|22.09|21.41|21.49|21.66|21.14|21.5|21.7|21.24|21.64|21.57|21.54|21.48|21.25|21.54|21.43|21.72|22.05|21.93|20.98|21.03|20.8|20.2|20.83|21.16|20.46|20.53|20.7|20.27|19.47|19.34|19.27|20.02|19.21|19.64|19.73|18.95|18.71|18.41|19.7|20.49|20.4|20.89|20.71|19.91|19.86|19.8|20.11|20.25|20.27|20.37|20.11|19.77|19.32|19.41|19.8|19.64|19.44|19.22|19.89|39.53|38.61|39.04|38.91|37.56|36.94|37.42|37.43|37.35|36.77|37.07|36.85|36.53|37.07|36.32|36.29|36.43|37.63|36.53|36.62|36.15|36.14|36.66|36.07|35.91|35.89|35.84|35.44|35.58|35.4|35.21|34.56|34.96|33.57|33.53|31.47|32.16|33.54|32.39|31.4|32.14|31.79|34.12|31.77|34.2|35.63|34.49|33.61|33.79|33.16|32.7|33.77|32.85|31.63|32.42|30.97|30.7|31.2|31.96|32.71|32.08|30.26|31.19|30.48|30.47|29.13|27.25|27.38|27.61|27.35|26.56|27.47|27.72|27.18|26.88|28.4|28.18|26.17|26.07|26.79|26.69|26.45|25.97|26.16|26.87|25.7
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|58.13|57.18|56.11|55.77|55.29|56.41|55.8|56.06|55.13|55.71|54.26|53.86|52.96|52.76|51.2|50.62|52.9|54.09|53.33|53.65|53.77|52.81|54.32|54.27|54.71|54.7|54.12|53.28|53.35|53.87|52.52|52.35|51.07|52|50.06|48.4|47.92|49.27|49.39|50.66|52.15|51.52|52.1|51.11|49.13|48.12|47.23|46.87|47.46|48.24|48.73|50|49.39|48.69|49.09|48.97|50.35|49.32|49.07|48.22|47.98|47.42|46.35|46.74|45.85|45.14|44.84|43.91|43.21|42.96|42.2|39.86|40.31|40.18|41.48|40.48|40.74|38.92|38.73|38.56|40.15|42.01|40.61|40.98|39.61|40.43|39.86|38.48|37.28|37.76|37.86|37.98|37.04|34.73|34.41|33.87|34.79|35.09|34.08|34.15|34.31|33.07|33.57|32.75|34.83|34.2|33.55|32.65|32.3|32.75|32.92|32.51|32.68|31.66|31.24|31.36|31.39|30.97|30.69|29.09|29.83|28.98|28.02|27.41|27.62|26.44|26.93|26.68|24.7|25.98|26.64|25.9|27.16|26.9|24.96|23.72|23.69|22.77|24.94|24.81|24.96|24.45|24.36|25.12|26.29|27.72|28.69|29.47|30.54|30.9|29.43|29.65|29.65|30.67|31.24|32.01|32.38|33.43|33.84|31.65|31.41|31.4|31.45|31.46|31.15|31.99|31.71|31.48|32.11|31.39|31.35|31.15|31.35|30.71|31.29|31.88|31.94|31.31|30.94|30.31|29.33|30.33|30.18|31.27|30.49|32.79|32.43|32.42|31.57|31.6|30.99|29.87|29.42|27.99|27.75|28.1|28.98|28.24|28.28|27.83|29.44|28.28|30.83|30.54|29.98|28.94|30.63|30.54|31.87|31.8|32.67|35.19|33.85|32.97|32.49|32.2|31.26|31.47|32.14|31.25|31.22|29.53|28.91|29.93|29.98|30.91|31.21|30.04|30.23|28.82|28.63|28.6|28.27|29.12|28.91|28.93|29.57|31.5|31.67|31.92|30.76|29.13|30.64|28.92|28.85|29.26|28.63|28.55|27.79|26.91|26.4|24.24
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|40.2|39.97|39.11|38.45|37.65|37.57|37.12|36.45|36.34|36.81|36.26|35.37|35.57|35.3|35.22|37.3|37.03|37.26|37.72|38.31|38.57|37.1|37.46|36.98|37.27|38|37.55|37.33|36.25|35.86|35.54|34.65|34.71|35.55|34.84|34.4|33.88|34.28|34.29|35.37|35.68|35.9|37.15|36.92|35.49|34.99|34.93|35.58|36.15|36.1|37.09|37.44|36.68|36.51|36.07|35.02|35.91|34.84|34.39|33.91|33.68|34|33.49|35.32|34.38|34.69|34.2|33.45|33.27|32.93|32.54|31.09|31.85|33.16|33.47|33.81|33.48|31.24|31.48|31.7|31.76|32.63|33.12|34|33.39|34.06|32.94|34.27|33.96|34.08|35.41|34.96|35.92|35.9|35.91|35.62|34.97|34.55|33.87|33.77|32.91|31.69|32.11|31.68|31.79|32.43|32.13|31.89|31.49|31.36|30.87|30.4|30.03|30.46|29.96|29.99|29.65|29.21|28.84|28.14|28.7|28.96|28.72|29.65|29.84|29.14|28.78|28.41|27.25|27.64|27.78|27.37|27.56|27.45|27.67|27.43|26.81|25.77|26.9|26.37|26.72|26.3|25.71|25.2|25.89|26.3|26.36|26.69|26.89|26.53|26.79|27.08|27.01|27.6|27.94|27.74|27.31|26.96|26.84|26.06|27.01|26.24|25.98|25.82|24.8|25.05|25.32|24.94|24.79|24.44|24|23.79|24.09|24.16|24.39|24.62|24.85|24.99|24.85|23.81|24.39|24.74|24.85|26.11|25.42|24.92|24.88|24.51|23.78|24|23.5|23.84|22.91|22.54|22.71|22.35|22.54|22.16|22.12|21.26|21.3|20.31|19.7|20.02|20.08|20.02|20.29|21.01|21.61|20.76|21.19|21.36|20.87|20.93|20.83|20.42|20.34|20.2|20.71|20.12|20.16|19.63|19.38|19.86|19.71|20.42|20.11|19.63|20.37|19.65|19.52|19.32|19|18.98|19.26|18.54|18.11|17.93|18.27|18.06|17.47|17.5|17.96|18.14|18.5|18.22|18.04|17.56|17.71|17.53|17.34|17.34
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|39.31|40.2|41.52|40.99|40.5|40.4|40.8|40.48|41.14|39.89|40.41|40.88|38.63|37.44|37.84|35.91|36.15|36.52|35.4|36|36.15|35.02|36.44|35.85|36.67|36.95|36.41|36.48|36.48|35.88|35.54|34.54|35.01|34.6|32.86|33.15|33.81|33.86|33.63|35.41|36.67|35.95|36.1|35.49|33.66|34.44|33.17|34.1|34.91|34.04|34.53|36.28|35.52|36.55|36|35.82|35.49|34.79|35.02|34.27|34.39|33.89|33.89|33.58|33.13|32.61|32.68|32.17|31.7|31.46|31.19|30.32|31.05|29.42|29.74|29.97|28.55|29.36|30.36|32.68|32.33|32.96|32.6|32.88|32.67|32.64|32.67|33.12|32.72|33.2|33.58|34.7|34.34|34.42|33.83|33.67|33.42|33.54|33.02|33.61|33.25|32.04|32.06|31.93|32.5|32.37|32.76|31.68|31.47|32.09|32.58|31.77|31.46|31.92|31.97|32.24|31.9|31.31|31.77|31.61|31.64|32.33|32.09|33.13|32.83|31.71|32.33|32.47|31.51|32.29|32.99|32.29|32.21|31.76|30.7|29.25|29.77|30.23|30.42|28.93|29.55|29.2|28.4|27.4|27.62|28.82|29.35|28.81|29.04|29.21|28.26|28.39|28.36|29.07|29.69|30.02|29.69|29.09|29.31|28.75|28.83|28.47|28.17|27.57|27.09|27.73|27.89|27.52|28.89|28.74|28.23|28.4|28.63|28.19|28.29|28.19|28.29|28.4|28.51|29.23|28.91|29.18|29.29|29.83|28.98|28.83|28.88|29.18|28.79|27.96|27.42|27.79|28.65|28.27|27.14|27.58|27.2|25.37|25.29|24.6|24.9|23.68|24.26|25.54|24.12|24.09|24.66|24.14|25.09|24.2|25.96|26.82|26.35|26.51|26.45|25.63|26.04|25.51|25.94|24.71|25.65|24.56|24.86|25.55|25.78|27.34|27.01|27.95|28.53|28|27.82|27.01|25.58|25.28|25.72|24.68|24.34|25.2|25.61|25.27|24.52|25.48|26.05|25.45|26.89|27.57|27.05|26.41|26.41|25.43|25.76|24.17
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|38.26|36.49|36|35.4|33.68|36.56|35.39|36.11|36.34|39.02|36.93|36.17|34.41|35.67|33.55|30.4|30.02|29.35|26.54|24.94|26.33|26.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|88.84|86.93|87.03|86.22|84.54|89.17|90.46|91.52|90.17|93.86|91.28|88.75|89|87|85.02|86.95|90.97|88.55|89.74|89.19|87.57|83.68|85.93|85.8|83.85|82.8|81.78|82.16|82.61|80.52|75.4|74.31|75.89|77.32|75.3|73.35|71.91|73.65|75.17|75.5|75.69|75.34|74.06|78.33|76.31|74.76|73.31|72.97|78.04|75.71|75.27|73.32|70.08|70.23|67.75|67.24|65.68|65.3|67.46|66.22|66.09|64.7|62.37|62.57|61.69|61.8|59.91|59.5|59.78|61.24|59.61|56.67|57.65|56.65|56.61|55.9|56.51|54.3|55.83|56.71|55.75|56.86|57.89|58.56|56.86|57.86|59.27|57.73|58.3|57.49|57.59|55.85|57.61|58.53|55.81|57.93|58.63|58.21|56.79|56.28|55.86|53.43|55.81|55.4|59.64|60.1|60.17|57.45|57.28|58.1|57.86|57.25|56.55|53.2|52.99|53.33|52.86|51.81|52.25|49.85|50.04|49.76|48.27|47.17|47.95|46.88|48.8|48.23|45|46.88|50.37|51.18|52.1|48.46|46.1|43.43|44.9|46.45|50.12|47.28|48.51|48.48|44.47|44.89|47.21|50.04|52.24|51.81|53.07|52.34|48.34|48.5|47.74|49.28|51.13|51.19|49.49|50.2|49.08|47.11|46.25|46.28|45.36|45.59|44.17|44.28|43.72|43.53|45.53|46.75|43.82|43.86|46|46.25|44.36|42.92|42.77|44.01|46.26|44.88|42.41|42.75|42.7|44.07|41.46|39.03|39.09|37.99|41.78|43.13|41.37|40.19|41.8|40.91|40.76|41.73|43.5|44.64|44.79|41.38|42.58|39.42|42.67|42.03|40.13|38.41|39.87|39.82|40.64|40.6|46.12|48.05|45.1|43.88|41.7|41.12|40.33|40.76|40.2|38.19|39.06|38.42|37.85|37.66|38.59|42.39|41.95|40.52|41.68|40.51|40.73|39.3|40.84|40.93|40.35|37.21|34.84|34.58|34.95|34.94|32.49|33.07|34.77|34.17|32.84|34.24|32.85|31.72|32.69|28.33|29.51|28.03
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|88.65|87|83.08|82.65|80.55|80.73|82.13|81.07|80.39|81.31|81.47|84.05|83.2|80.38|80.88|79.62|83.15|82.64|79.68|78.82|77.95|76.76|78.08|77.77|77.28|79.28|77.79|79.37|80.82|79.01|74.44|72.69|74.52|73.92|73.71|71.91|69.49|70.06|68.58|70.16|70.5|72.58|75.13|77.84|71.67|73.17|71.99|77.33|78.77|77.84|81.72|84.45|83.1|83.56|82.97|81.05|80.67|77.82|76.92|76.73|75.56|77.14|78.13|74.52|75.18|77.06|76.65|79.9|79.35|78.78|77.05|75.89|76.77|76.67|75.45|74.93|74.98|73.86|74.84|74.47|73.37|73.84|72.17|72.82|71.39|70.41|71.36|71.92|70.4|69.44|71.22|70.51|73.07|72.33|70.92|72.15|70.79|69.91|67.86|67.76|66.3|63.15|65.75|64.42|67.62|66.44|65.1|64|63.16|63.41|63.02|61.75|63.34|62.22|62.59|64.16|62.5|63.29|63.37|63.01|61.51|62.32|60.25|60.01|60.44|59.14|58.59|59.08|55.72|56.76|58.18|57.92|56.32|56.34|55.83|54.93|53.8|52.29|54.9|52.38|53.14|51.86|48.83|50.2|49.98|52.53|53.32|53.23|53.48|54.28|51.75|50.2|50|51.21|54.91|53.64|52.94|52.41|52.31|51.31|50.58|50.28|52.33|49.64|50.62|50.81|53.07|53.76|54.26|56.73|53.59|51.32|50.52|49.85|50.5|51.64|50.53|49.61|50.46|51.58|51.77|51.94|52.36|51.92|51.61|50.22|50.81|50.37|51.62|51.69|49.27|49.07|48.22|47.36|47.43|45.76|46.75|46.24|46.77|44.19|46.01|43.7|43.98|45.07|44.22|41.51|40.53|40.38|41.18|38.86|40.81|42.37|41.97|42.62|42.7|41.65|44.29|43.38|43.41|42.66|43.92|42.62|40.1|42.45|42.18|44|44.38|43.21|43.42|42.12|40.04|41|40.88|40.64|39.77|38.76|36.82|38.46|39.45|36.68|35.65|36.39|37.63|35.43|33.38|32.11|33.12|32.13|32.27|34.09|33.48|32.22
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|46.26|46.17|46.12|45.67|45.5|45.79|45.13|45.06|45.56|44.35|44.84|44.27|43.6|42.28|42.57|41.83|41.53|41.99|41.46|42.04|41.8|40.8|41.26|42.35|42.21|43.18|42.75|42.76|42.56|41.73|41.39|40.58|40.88|39.88|39.29|39.28|40.74|41.88|41.04|43.17|43.13|43.08|42.6|41.96|40.29|41.23|39.45|41.01|39.87|39.94|41.33|42.67|42.03|41.88|41.16|42.01|42.35|41.47|41.44|40.77|40.26|40.11|39.57|39.82|39.17|39.18|38.41|37.4|37.91|38.35|38.14|36.74|37.05|37.45|37.76|38.17|37.14|37.03|36.55|36.5|36.66|37.28|36.32|37.24|37.06|36.81|35.86|37.28|36.87|37.39|37.78|37.79|37.62|36.63|36.07|35.5|34.71|34.28|33.34|33.7|34.32|34.16|34.06|33.01|34.33|34.1|34.58|33.77|33.05|33.81|34.03|33.64|33.8|34.02|33.88|33.92|33.82|33.99|33.91|33.47|32.89|31.93|31.9|31.86|32.09|31.26|31.08|31.39|29.82|30.45|31.16|30.59|30.43|30.51|29.82|29.37|30.18|29.79|29.69|28.68|29.49|29.02|27.23|28.23|27.41|28|29.48|29.53|30.16|30.1|29.24|29.14|28.59|29.05|29.82|29.4|29.37|29.28|29.38|28.31|28.67|28.52|28.31|27.78|27.03|27.45|27.69|27.37|27.83|26.62|26.73|25.38|25.59|25.98|25.67|25.29|25.4|25.23|24.72|24.92|24.79|24.25|24.5|24.81|23.88|23.68|23.64|23.7|23.53|23.49|23.14|22.61|23.34|22.74|22.08|22.66|22.56|21.38|21.34|20.84|21.23|20.03|21.02|21.74|20.1|19.92|20.34|20.09|21.38|20.71|21.78|21.36|21.47|21.62|21.81|21.25|21.25|20.96|21.41|22.26|22.88|22.16|21.68|21.8|22.06|22.6|23|22.41|22.4|22.41|22.07|21.8|22.01|21.29|20.29|19.56|18.97|19.49|19.95|19.79|19.53|19.74|20.25|19.82|19.81|20.21|20.09|19.14|20.13|19.71|19.36|18.71
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|111.23|112.34|103.53|106.03|101.74|111.42|108.81|111.78|108.25|112.65|108.99|106.81|107.09|107.61|105.64|106.79|113.37|115.06|113.9|113.94|111.81|106.68|108.99|108.25|107.58|105.47|103.12|101.06|99.56|99.75|94.3|92.89|91.43|92.22|90.8|87.59|86.15|89.03|88.23|90.08|91.21|88.18|86.31|86.6|83.1|80.88|79.16|81.86|83.07|81.52|80.2|81.69|78.2|75.8|73.48|72.18|74.73|71.48|73.65|73.65|74.33|72.09|68.08|67.93|68.77|66.49|67.15|67.38|65.9|65.07|65.95|62.19|62.67|61.22|62.35|60.67|61|58.38|58.05|60.12|59.3|57.8|55.96|57.83|56.69|57.6|59.2|56.47|54.91|55.18|55.3|54.5|52.63|52.53|50.3|51.11|50.96|52.26|50.82|49.75|48.53|45.81|47.78|46.41|50.47|52|54.08|53.45|53.13|55.53|57.13|57.1|57.72|56.08|55.84|56.41|56.54|54.19|53.65|53.67|54.68|51.4|51.09|49.64|50.61|46.55|47.1|45.98|41.51|44.21|47.22|46.26|48.74|43.46|42.88|39.06|39.36|39.77|45.07|41.73|42.37|43.45|39.04|44.21|47.18|54.1|55.38|54.05|58.14|58.39|55.4|56.66|56.04|58.23|60.37|62.17|62.4|61.2|62.06|63.52|61.61|62.93|62.48|60.86|61.22|62.18|63.27|63.52|64.73|63.87|58.08|60.31|60.36|60.88|60.26|57.55|57.73|55.2|55.67|54.14|51.81|52.41|52.93|55.02|51.69|51.02|49.93|49.93|47.76|47.24|47.62|47.21|47.22|43.71|43.13|42.2|42.95|42.39|38.65|37.55|39|36.18|38.49|39.76|39.47|38.41|39.79|40.41|43.39|42.54|46.36|49.05|47.12|46.16|46.17|43.96|44.18|43.33|42.9|40.03|40.14|38.26|37.93|38.24|39.76|41.62|41.84|38.82|39.52|37.99|38.44|38.39|37.05|37.57|39.09|37.83|34.67|37.07|36.1|36.67|36.43|30.94|32.76|30.25|29|30.2|29.82|28.86|29.6|27.8|25.77|24.63
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|65.58|64.27|62.83|64.68|64.17|65.05|64.82|64.82|67.57|68.94|67.85|68.4|68|66.54|67.22|67.25|70.53|71.34|69.94|70.21|69.82|68.45|70.29|70.53|70.02|69.5|68|66.38|65.24|64.61|62.65|62.47|61.28|61.65|60.28|58.24|56.92|57.45|56.53|59.49|58.48|58.47|58.81|58.39|55.56|55.83|54.34|54.93|52.94|54.08|54.44|54.99|54.84|54.57|53.26|55.92|54.18|52.08|51.45|49.82|48.89|48.48|47.98|46.95|46.6|46.89|46.53|45.03|45.85|43.84|43.69|42.82|43.64|43.36|42.27|42.22|41.38|40.26|40.47|40.5|39.34|40.28|39.5|39.52|38.71|38.97|37.36|38.18|38.52|38.1|37.54|38.69|39.39|38.66|39.21|39.64|38.76|39.35|37.93|37.29|37.06|36.28|36.9|35.99|36.62|36.17|36.9|37.75|37.53|38.22|39.66|38.96|38.32|37.86|36.59|37.7|36.68|38.6|39.23|38.98|40.09|37.8|38.59|37.19|37.42|36.75|36.37|37.01|35.98|37.28|39.67|39.22|42.08|39.71|38.18|35.78|37.27|37.76|39.31|38.4|38.81|38.48|37.54|38.3|36.81|38.31|40.52|41.99|42.65|42.12|40.14|41|41.12|40.35|41.06|41.59|42.04|41.47|40.64|40.55|39.59|40.2|40.35|39.29|37.3|37.02|37.67|37.39|37.79|36.66|36.56|36|36.1|35.43|34.93|34.12|34.4|33.18|32.11|32.14|30.89|31.02|31.32|31.68|32.83|32.06|32.29|31.67|30.85|31.35|30.18|28.47|28.08|27.73|28.92|29.04|30.24|29.97|30.53|32.14|31.84|30.92|31.87|32.56|31.92|30.77|31.28|30.83|31.31|29.91|30.85|31.13|29.88|29.47|28.59|28.59|28.68|27.93|28.41|28.04|28.14|27.35|27.01|27.26|26.66|26.92|26.05|26.07|26.34|26.03|24.79|24.67|24.86|24.49|24.6|23.62|22.15|23.19|23.53|22.61|21.62|21.51|21.76|21.66|21.29|21.2|21.05|20.44|20.34|19.72|19.31|18.98
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|52.97|52.7|51.49|52.03|50.32|51.4|51.33|52.92|52.62|54.15|53.24|52.35|51.38|49.66|49.42|49.63|52.02|52.53|52.17|52.45|52.03|49.28|49.48|49.22|49.75|49.25|48.53|47.8|47.09|46.07|45.43|44.98|45.64|46|45.14|43.98|42.92|44.25|43.43|45.42|47.78|45.76|45.81|45.33|44.15|42.3|40.38|42.76|43.1|43.15|42.93|43.36|41.84|40.87|40.54|40.2|40.95|40.99|43.36|42.75|42.81|42.42|41.49|42.24|41.91|41.46|41.47|41.07|39.36|38.77|38.92|37.08|37.34|37.32|37.73|37.33|37.26|35.25|36.04|36.6|35.82|34.04|34.11|35.09|35.45|36.24|36.14|35.48|34.31|34.46|34.1|32.55|31.17|31.69|33.79|33.25|33.91|33.27|33.54|34.28|34.58|32.48|32.81|32.2|33.52|33.43|33.75|32.66|31.77|32.23|32.34|31.84|32.43|32.08|31.66|32.17|32.49|31.85|32.13|31.03|30.45|30.68|28.68|28.07|28.03|27.04|28.54|28.41|25.25|26.89|27.94|27.19|27.33|25.63|25.44|23.64|21.98|21.95|25.63|24.25|24.46|24.6|23.25|25.51|24.69|28.33|29.74|29.29|30.43|30.42|28.35|27.27|27.7|28.22|28.43|28.41|29.05|29.75|30.69|30.81|29.86|28.92|29.75|28.44|27.33|27.99|28.31|28.09|28.75|29.14|27.77|26.01|26.95|26.89|26.21|26.17|26.27|26.32|26.7|26.91|25.87|24.8|24.37|25.15|24.02|22.16|21.76|21.44|21.34|20.69|20.45|20.03|20.24|19.44|19.16|19.23|20.21|19.68|20.11|18.59|18.88|18.01|18.35|18.88|18.4|17.85|18.04|18.04|19.15|17.88|19.22|19.35|18.57|18.86|18.61|17.74|17.56|17.84|17.76|17.35|17.25|16.73|16.13|16.2|16.61|17.08|17.48|17|17.49|17.36|16.81|16.63|16.35|16.31|16.12|15.87|15.51|16.34|15.8|15.42|14.81|15.4|15.78|15.5|14.14|13.97|14.16|13.86|13.96|14.38|17.07|15.82
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|24|23.93|23.68|23.53|22.63|23.18|22.91|23.31|22.62|22.6|22|22.04|22.07|21.84|21.72|21.47|23.02|22.34|22.02|22.07|21.95|21.29|21.53|21.25|21.28|21.02|20.34|19.98|20.32|20.58|19.26|19.12|19.39|19.19|19.32|18.79|18.94|19.45|18.7|19.39|19.77|19.38|19.2|21.34|20.06|19.48|19.1|19.05|19.43|19.48|19.59|20.82|20.07|19.29|18.57|18.2|18.37|18.01|18.66|18.3|18.1|18.31|17.93|17.7|17.61|17.61|17.12|16.93|16.89|17.09|16.73|15.9|16.24|15.63|15.41|15.48|15.38|14.78|15.26|15.21|15.03|15.28|14.64|14.69|14.72|15.47|15.79|15.51|15.22|15.41|15.6|15.26|14.95|15|14.54|13.02|13.38|13.73|13.78|13.93|13.71|12.9|13.3|12.8|13.51|13.84|14.67|14.42|14.7|14.83|14.94|14.2|14.43|14.21|14.06|14.07|14.08|13.71|13.77|13.6|13.84|12.04|11.56|11.35|11.43|10.4|11.24|11.27|10.39|11.25|11.71|11.96|12.32|11.4|11.04|10.6|10.19|10.43|11.11|10.74|10.73|11.12|10.53|11.62|10.85|12.22|12.76|12.69|13.55|13.71|12.71|12.54|12.84|13.13|13.47|13.66|13.76|13.91|13.98|13.7|13.26|13.15|13.1|13.6|13.79|14.07|14.62|14.21|14.35|14.63|14.38|13.76|13.32|13.06|12.96|13.2|13.13|13.29|13.32|13.23|12.66|12.81|12.64|13.22|12.53|12.28|12.54|12.31|12.27|12.18|11.84|11.47|11.45|10.48|10.41|10.21|11.25|11.2|11.28|10.29|10.16|9.74|10.35|10.66|10.25|10.2|10.6|10.48|11|10.62|11.55|11.74|10.96|10.82|10.6|10.37|10.87|11.04|10.98|10.41|10.7|9.97|9.71|9.96|10.13|10.96|11.29|11.54|11.65|10.79|10.94|11.12|10.34|10.51|10.57|10.48|10.03|10.32|10.2|9.53|8.87|9.32|9.84|9.61|8.85|8.83|8.34|8.36|8.33|8.34|8.67|8.25
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|104.51|100.87|96|92|95.05|97.59|99.39|99.77|93.35|91.53|90.59|88.55|87.8|84.68|86|84.25|85.49|91.99|90.63|92.17|89.59|87.75|90.69|92.88|93.03|90.1|87.28|85.36|84.1|86.38|88.64|87.21|83.95|82.33|89.09|87.29|85.14|86.58|86.05|87.39|86.08|84.79|86.8|85.4|81.96|81.84|79.4|78.16|77.39|76.97|76.98|77.81|75.89|73.82|72.87|68.71|69.79|67.99|66.23|64.03|64.98|63.03|61.88|61.92|62.7|66.28|65.32|66.17|62.75|61.75|59.29|59.89|61.31|58.49|57.78|55.9|56.06|55.15|56.16|61.14|61.29|61.82|61.83|61.22|58.01|59.26|58.35|60.29|59.87|57.66|57.26|57.91|55.04|55.12|61.94|62.36|59.91|63.79|69.76|70.77|69.07|66.36|67.9|65.08|66.11|66.26|68.63|70.68|69.25|72.38|73.8|66.68|67.33|64.88|65.78|66.11|66.05|64.17|65.07|65.42|71.78|71.91|70.73|66.25|68.05|64.95|66.5|68.91|63.7|68.52|70.75|67.42|68.68|66.65|67.07|65.79|65.28|64.05|67.7|61.81|62.19|60.43|58.09|60.38|61.95|67.55|74.41|74.9|78|80.79|77.33|76.24|76.34|76.68|77.58|80.53|80.25|77.96|76.79|72.27|69.41|68.95|70.75|69.34|66.65|67.98|67.99|66.52|67.4|65.25|65.07|62.66|61.45|63.55|60.46|56.86|57.44|55.93|57.68|57.02|57.1|58.61|58.08|57.35|54.34|57.54|57.78|55.01|56.11|56.69|54.06|54.83|53.25|50.87|49.89|51.79|55.05|50.72|51.99|51.39|51.17|47.43|51.75|55.22|52.65|54.14|51.3|51.25|53.09|50.94|53.8|57.98|59.08|61.26|64.71|63.05|65.07|62.58|62.25|61.87|58.47|59.33|61.69|63.72|65.1|66.65|63.94|58.29|59.36|58.31|56.51|53.88|54.24|52.14|52.41|51|46.76|46.03|46.16|46.33|45.92|49.6|54.4|54.03|54.17|53.72|54.64|52.19|51.4|52.64|52.54|49.99
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|23.57|23.89|23.58|23.27|22.66|23.05|22.95|22.73|22.92|24.56|24.85|24.53|24.11|23.38|23.61|25.09|26.07|26.27|26.66|27.01|27|26.25|26.54|27.07|27.32|27.2|26.34|26.37|25.38|23.38|22.71|22.46|22.44|22.41|22.09|21.53|21.02|21.45|21.09|20.93|21.07|20.47|20.16|19.33|18.91|18.14|18.3|19.29|19.39|19.6|19.45|19.86|19.49|19.13|18.96|17.26|17.46|17.25|18.39|18.4|18.41|18.27|17.92|17.66|17.99|17.49|17.49|17.5|16.89|16.14|16.07|15.46|15.57|15.26|15.55|15.74|15.49|14.89|14.85|14.99|14.98|14.73|13.98|14.5|14.38|14.52|14.12|13.88|13.68|13.41|13.37|12.86|12.48|12.71|12.79|12.44|12.21|12.22|11.53|11.95|11.98|11.15|11.35|10.9|11.58|11.58|12.18|11.79|11.02|11|11.24|10.98|11.42|11.18|11.29|11.45|11.65|11.33|11.27|10.57|10.34|10.55|10.44|10.03|10.19|9.67|10.02|9.86|8.8|9.08|9.36|9.79|9.64|9.05|8.61|8|8.01|8.56|9.38|9.11|9.22|9.38|8.61|9.34|9.52|10.37|11.16|10.27|10.74|10.88|10.21|10.01|9.78|9.85|10.02|10.04|10.27|10.5|10.99|10.72|10.65|10.57|11.04|10.76|10.6|10.5|10.35|10.13|10.62|10.62|10.7|10.57|9.87|10|9.87|9.52|9.72|9.7|10.77|10.32|9.35|9.39|9.56|9.96|9.34|9.59|9.71|9.91|9.62|9.6|9.36|8.99|9.03|8.73|8.5|8.48|9.07|9.11|9.16|8.53|8.71|8.07|8.1|8.21|8.21|7.64|7.77|7.72|8.36|7.96|8.61|8.87|9.33|9.12|8.75|8.57|8.19|8.09|7.96|7.55|7.45|7.32|6.95|7.1|7.16|7.32|7.47|7.23|7.49|7.39|7.3|7.24|7.07|6.94|7.08|6.88|6.61|6.97|7.08|6.99|6.16|6.26|6.46|6.43|6.37|6.45|6.85|6.75|6.71|6.51|6.57|6.5
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|85.53|85.04|84.95|82.14|79.43|82.62|82.62|85.86|83.42|86.95|85.6|86.22|85.23|81.02|80.46|78.41|84.15|82.52|82.6|83.41|82.94|81.61|82.75|81.64|82.55|81.58|80.6|78.77|77.54|75.39|73.1|72.83|75.07|75.52|68.52|66.49|66.38|68.5|68.39|69.08|69.08|67.53|67.48|67.02|65.66|64.35|63.26|64.89|65.55|63.67|65.73|66.29|64.5|63.31|59|60.15|62.62|60.27|61.5|60.27|59.9|60.21|60.89|60.79|57|56.53|56.13|57.62|57.11|57.75|57.13|55.5|56.63|56.2|56.6|56.8|57.74|56.19|55.63|54.88|53.84|52.55|53.19|54.13|52.29|52.68|53.1|51.96|51.96|52.37|53.29|51.83|50.49|49.32|46.98|47.63|47.28|46.78|46.18|47|46.78|45.11|47.39|45.7|48.15|48.39|51.62|49.8|48.46|48.41|49.06|48.66|48.97|48.07|47.28|47.53|47.62|48.56|48.06|48.14|47.49|46.28|46.14|46.8|46.86|44.86|46.29|46.01|44.23|45.78|48.09|47.41|47.99|49.33|45.12|43.3|41.98|40|44.02|43.59|44.83|46.04|44.28|45.45|44.89|48.12|50.37|49.86|51.67|51.71|49.12|49.39|50.2|51.51|51.37|52.23|52.84|52.52|52.17|52.18|52.47|53.27|53.76|52.27|51.97|51.25|51.46|52.49|52.93|49.89|48.16|45.32|45.32|44.7|44.34|46.01|45.87|45.1|43.68|42.78|40.68|41.01|41.07|41.78|39.75|40.02|39.46|39.41|39.28|39.45|38.12|37.77|38.37|37.17|36.91|36.91|38.2|37.67|36.62|36.24|38.34|37.11|38.72|39.74|38.59|38.42|39.47|39.64|41.61|41.13|42.46|44.08|43.08|43.14|42.99|42.58|42.65|41.54|41.46|40.94|40.57|39.81|39.71|38.9|38.53|37.56|37.89|38.34|39.06|37.77|37.73|38.6|38.39|39.03|40.21|39.4|38.51|40.5|41.46|41.11|40.35|40.34|41.72|41.46|41.89|42.06|41.67|41.2|40.8|39.45|36.92|37.72
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|88.89|86.96|87.28|85.11|82.09|85.47|83.02|80.71|79.23|80.05|79.29|84.56|83.39|81.4|80.26|82.42|84.31|86.2|85.54|86.68|86.41|86.16|89.02|91.49|94.42|92.5|89.8|89.24|90.45|91.26|87.95|87|86.25|87.85|86.81|86.51|85.68|79.8|78.99|83.2|82|82.06|84.98|82.41|82.17|83.83|85.04|84.89|84.73|82.13|81.66|81.3|83.33|75.24|72.27|68.84|75.09|74.2|77.16|74.47|75.68|75.65|73.75|75.4|76.85|84.65|85.36|84.15|81.82|80.57|83.2|77.05|80|77.02|76.51|77.09|77.14|75.3|78.56|81.22|82.36|86.87|85.33|85.89|86.47|88.59|92.48|89.9|85.75|87.5|89.06|87.86|84.85|87.57|85.08|83.58|85.53|87.89|82.25|87.8|82.97|79.37|82.38|80.52|87.26|89.06|94.91|91.47|93.65|95.87|100.44|101.76|108.98|107.45|106.45|111.57|109.45|105.13|101.15|98|96.8|92.84|97.04|90.58|91.17|88.74|97.48|96.47|86.83|98.56|104.71|100.2|104.99|94.73|91.36|84.84|80.24|82.73|98.2|95.12|98.65|100.29|97.03|103.18|106.7|123.72|128.47|123.52|125.13|123.74|115.98|117.16|117.75|119.44|123.25|123|124.25|124.21|133.37|123.32|122.4|130.16|129.98|125.94|120.11|118.82|122.62|123.53|120.01|119.73|116.84|114.84|125.6|125.63|123.17|119.23|118.48|116.45|114.92|115.11|107.19|109.11|109.51|108.69|101.02|101.3|104.14|101.53|98.28|98.13|94.48|93.73|92.62|89.97|90.53|91.26|95.95|95.58|92.79|82.75|87.88|82.85|89.92|97.57|93.64|87.57|89.54|89.58|94.28|93.53|101.76|109.87|105.44|106.76|103.87|98.31|101.68|106.85|107.41|103.64|105.01|99.58|98.4|98.77|102.03|107.66|106.59|103.17|104.89|99.86|94.63|94.2|95.75|96.47|98.14|98.87|94.12|99.39|102.75|99.86|89.95|91.98|94.19|91.37|84.03|87.3|88.87|86.91|87.06|83.95|79.75|75.5
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|3.39|3.37|3.27|3.19|3.13|3.25|3.22|3.26|3.27|3.3|3.22|3.17|3.2|3.18|3.01|2.88|2.92|2.84|2.79|2.8|2.79|2.76|2.78|2.7|2.75|2.82|2.85|2.97|3.16|3.16|3.09|2.99|3.03|3.12|3.07|2.98|2.96|3.06|2.97|3.14|3.12|3.31|3.31|3.32|3.22|3.23|3|3.11|3.2|3.26|3.4|3.56|3.43|3.28|3.31|3.35|3.4|3.4|3.3|3.22|3.31|3.27|3.2|3.21|3.13|3.07|2.95|3.01|2.97|2.93|2.95|2.88|2.88|2.75|2.74|2.7|2.66|2.64|2.73|2.81|2.84|2.89|2.74|2.74|2.8|2.87|2.95|2.93|2.85|2.89|2.84|2.8|2.87|2.93|2.95|3.02|2.94|2.91|2.86|2.95|2.92|2.82|2.87|2.77|2.96|2.92|2.92|2.82|2.79|2.83|2.84|2.75|2.79|2.67|2.65|2.74|2.73|2.7|2.69|2.65|2.56|2.43|2.47|2.46|2.47|2.35|2.36|2.36|2.21|2.32|2.53|2.45|2.69|2.65|2.51|2.32|2.38|2.53|2.86|2.8|2.77|2.69|2.59|2.65|2.6|2.94|3.01|2.89|2.92|2.8|2.69|2.73|2.71|2.76|2.83|2.81|2.81|2.78|2.9|2.8|2.7|2.69|2.73|2.65|2.64|2.64|2.63|2.66|2.65|2.62|2.62|2.68|2.66|2.67|2.72|2.78|2.75|2.64|2.7|2.71|2.61|2.57|2.65|2.74|2.51|2.54|2.43|2.43|2.32|2.36|2.39|2.38|2.38|2.16|2.12|2.18|2.29|2.31|2.29|2.16|2.18|2.02|2.28|2.39|2.37|2.13|2.22|2.15|2.3|2.28|2.41|2.38|2.06|2.14|2|2.01|1.93|1.91|1.89|1.8|1.79|1.71|1.69|1.65|1.65|1.77|1.81|1.71|1.79|1.66|1.6|1.59|1.38|1.44|1.45|1.35|1.33|1.55|1.62|1.66|1.52|1.48|1.61|1.41|1.25|1.35|1.29|1.21|1.3|1.01|0.96|0.86
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|55.98|56.86|55.68|56.29|54.36|56.8|55.9|55.82|54.42|55.81|55.76|55.21|53.71|52.27|51|50.19|52.52|51.49|49.64|50.11|48.87|49.08|48.95|49.04|48.48|48.65|46.42|48.17|48.61|50.26|48|48.59|48.95|48.58|47.66|47.32|46.08|46.54|46.03|46.54|46.78|46.67|46.03|46.01|43.91|42.46|41.62|42.9|42.21|40.88|40.25|40.64|38.03|38.31|37.44|35.04|37.6|35.8|37.19|36.19|36.25|36.02|35.35|32.14|33.49|32.26|32.85|32.89|32.52|31.9|32.26|31.59|30.27|28.7|28.45|28.47|28.52|26.92|27.01|27.52|25.55|26.74|26.87|27.22|25.97|26.62|26.65|26.09|25.37|24.44|24.71|23.9|23.73|23.27|22.6|22.51|22.11|21.36|22.63|23.9|24.08|23.65|23.83|22.83|24.06|24.6|26.06|26.69|26.68|26.6|26.47|25.94|26.8|26.66|27.08|26.29|26.21|25.16|25.76|22.75|21.02|20.77|18.89|18.04|18.38|17.56|18.22|17.9|16.46|17.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|44.39|43.55|44.42|45.04|44.41|43.05|43.21|42.67|42.51|41.33|40.6|39.99|40.78|39.89|39.48|39.57|41.01|41.98|43.19|43.76|43.36|40.34|41.94|40.25|41.86|40.56|41.44|40.9|39.93|38.02|36.59|36.7|37.12|37.24|36.22|35.79|35.21|36.28|37.25|38.38|37.57|36.67|36.68|36.31|34.88|33.91|33.09|33.08|32.91|32.23|33.88|35|34.06|34.2|33.47|32.18|32.64|33.17|33.73|32.78|33|32.54|31.97|32.1|32.57|30.22|28.67|28.97|28.64|28.34|29.22|27.06|27.78|27.09|27.18|26.7|26.74|24.96|25.39|26.85|27.05|28.52|28.05|28.21|27.18|27.03|27.19|27.29|26.75|26.38|26.17|25.94|25.54|27.54|27|27.39|28.39|29.52|29.28|31.45|31.85|30.92|32.25|31.82|32.85|32.25|31.08|30.71|30.75|31.32|31.66|31.86|31.8|31.13|31.64|31.96|31.35|30.57|29.55|29.82|30.04|29.17|29.07|28.6|29.06|27.7|29.12|29.99|27.9|28.9|29.69|29.05|30.34|28.59|27.75|25.45|24.81|25.19|28.62|27.11|27.43|27.8|27.52|27.28|28.64|30.38|32.12|30.3|31.04|30.83|29.3|30.17|29.54|30.39|32.21|31.26|32.2|33.97|37.02|36.05|34.83|35.27|36.48|35.3|34.96|36.09|36.95|36.88|37.65|36.22|36.09|32.76|33.45|33.51|31.95|30.08|30.21|30.03|31.07|30.39|29.21|29.66|30.23|31.35|33.32|33.54|33.27|32.86|31.92|32.27|32.38|32.72|32|30.53|30.52|30.05|30.18|27.36|27.63|26.74|26.72|25.5|26.34|27.19|25.64|24.82|25.27|25.41|26.77|25.94|27.94|28.5|28.25|28.26|29.11|28.42|29.09|28.66|30.62|29.36|29.95|29.77|30.61|29.97|30.47|30.54|30.84|31.31|31.57|30.55|30.49|31.59|30.65|31.62|32.51|32.39|30.12|30.66|29.99|29.74|28.43|27.31|29.12|29.02|28.91|28.62|28.67|27.87|28.7|30.12|30.39|28.63
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|29.8|30.86|29.98|30.5|28.2|28.4|28.07|27.01|26.63|27.35|26.4|26.38|25.57|25.17|25.89|25.73|25.55|22.74|23.77|24.04|22.35|21.39|21.05|21.61|20.78|20.31|20.38|20.85|20.78|19.41|18.71|17.9|18.44|18.64|18.17|17.81|17.32|18.1|18.26|18.49|17.92|18.15|18.15|18.22|17.56|17.59|17.95|18.26|18.73|19.12|19.07|19.36|19.57|19.39|18.6|18.17|18.49|18.53|19.16|19|19.41|19.36|18.98|19.43|20.96|20.11|20.24|20.31|20.24|20.11|20.83|19.12|19.27|19.66|19.12|18.91|18.78|18.4|18.96|19.45|19.45|20.26|19.54|20.44|19.91|20.53|22.13|20.47|19.25|19.41|19.68|20.2|18.82|19|18.58|18.94|19.62|19.68|19.39|19.84|19.16|18.67|19.41|18.96|20.38|21.07|21.93|21.81|22.15|21.66|22.53|22.74|23.7|22.06|23.03|23.46|22.83|23.14|24.2|23.46|22.87|22.04|20.6|19.45|19.93|19.81|21.68|22.29|20.13|21.79|23.84|24.58|26.02|23.01|23.07|21.84|21.52|22.65|26.92|26.04|27.08|26.67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|45.42|44.65|44.48|45.17|44.38|46.84|46.88|47.05|46.45|47.04|46.2|45.83|45.61|45.32|46.23|47.25|48.51|48.06|46.16|46.37|45.99|45.8|46.74|46.54|47.7|48.01|47.01|47.22|47.7|47.01|45.17|44.1|43.93|44.43|43.66|43.05|41.34|43.13|42.95|44.06|45.16|43.76|44.98|45.53|44.31|43.69|43.1|44.35|43.77|43.68|44.48|45.52|44.35|43.58|42.27|41.95|42.26|40.95|41.31|40.5|39.64|38.76|38.26|38.73|38.87|37.97|37.39|35.98|35.49|35.59|35.25|34.47|35.07|35.22|36.44|36.52|36.89|35.76|35.61|35.94|35.67|35.77|36.08|36.83|35.82|37.17|37.29|36.49|35.72|35.68|36.07|34.91|35.55|36.21|35.64|35.76|35.45|35.07|34.79|34.08|34.54|34.21|34.94|33.84|35.85|36.76|37.58|36.4|34.89|36|35.74|35.43|35.71|35.12|34.2|34.51|34.84|35.22|34.78|33.39|33.28|32.98|32.91|33.44|33.8|32.52|32.53|31.64|29.53|30.35|31.32|30.47|30.96|30.52|27.75|26.96|26.3|26.63|28.28|27.14|27.18|27.74|25.83|26.5|26.45|28.12|27.55|27.77|28.8|28.73|28.02|28.1|27.94|28.38|28.62|28.72|29.17|29.33|29.78|29.59|29.94|30.79|30.81|30.38|30.08|30.85|30.92|31.11|31.62|30.3|30.05|29.7|28.64|28.93|28.84|29.08|29.44|29.47|29.37|28.89|28.27|28.26|27.97|28.83|28.16|27.39|26.53|26.16|26.16|26.73|26.1|25.62|25.79|25.33|24.77|24.68|25.45|25.42|25.83|25.28|25.34|24.35|25.9|25.66|25.08|24.52|24.69|24.65|25.13|24.29|26.27|26.51|25.37|24.61|24.5|25.09|25.58|25.21|24.43|23.73|23.54|22.98|23.1|22.55|22.7|22|22.14|22.51|22.53|22.05|22.2|22.6|22.23|22.46|22.98|22.86|22.31|24.3|24.41|24.57|23.72|24.85|24.07|23.87|23.63|23.6|23.93|24.32|23.4|22.9|22.23|21.78
00159|8061|/equities/assurant|SnP500/R1000VALUE|67.64|68.02|66.71|65.95|63.22|65.61|63.82|65.81|65.37|67.94|65.63|63.64|64.05|64.37|65.35|64.14|67.65|67.74|65.72|66.08|65.74|64.25|65.33|64.94|64.04|61.35|59.84|58.6|57.75|59.33|57.69|55.25|54.3|53.81|55.21|53.72|53.04|56.03|55.23|55.2|54.83|53.09|53.18|53.09|50.95|50.91|50.24|50.56|49.97|49.74|49.71|49.84|47.38|47.45|46.52|46.66|47.49|45.01|45.01|44.02|44.04|42.84|41.82|41.64|41.84|38.56|39|38.62|37.29|36.19|35.93|34.3|34.79|34.54|34.81|34.21|34.35|35.56|36.64|37.6|37.85|40.33|39.38|39.68|37.3|37.35|38.16|36.54|35.25|34.18|34.63|35.85|36.65|35.54|33.9|34.4|34.9|34.84|34.15|33.86|33.97|32.85|33.25|35.26|37.81|37.86|40.64|38.97|38.73|39.15|40.5|40.59|39.88|41.63|42.83|42.95|44.03|43.46|41.56|39.86|39.35|38.11|41.17|41.06|41.22|39.41|39.95|39.09|36.22|37.86|38.69|38.43|39.18|39.29|37.22|35.24|35.8|33.9|35.85|33.55|33.37|33.41|32.76|32.72|33.82|35.62|35.05|34.36|36.01|36.64|35.05|35.03|34.48|35.71|37.08|37.95|38.56|38.8|39.7|38.11|37.91|37.98|38.31|39.46|39.06|38.18|39.09|40.64|41.71|40|39.46|38.98|38.74|39.31|38.15|38.52|38.2|37.2|37.98|36.68|35.14|35|35|41.39|39.54|41.37|40.95|40.89|40.61|40.37|40|39.21|38.72|36.85|36.36|37.01|37.61|37.29|36.81|36.58|35.88|34.19|36.04|37.05|35.85|34.31|34.7|34.3|35.87|34.65|36.43|34.89|34.44|34.63|34.89|33.97|33.2|32.9|31.68|30.52|30.91|29.86|30.92|31.43|31.83|30.53|31.37|29.48|29.6|29.48|29.62|30.56|30.26|30.72|31.15|30.83|29.93|31.15|30.95|31.83|30.85|31.22|31.99|29.75|28.48|29.8|29.24|28.2|27.32|25.52|26.23|24.64
00160|244|/equities/at-t|SnP500/R1000VALUE|27.5|26.89|26.03|27.2|26.57|26.83|26.47|25.89|24.52|24.56|24.1|24.76|25.02|24.38|25.15|25.22|25.44|25.38|26.27|26.55|25.89|25.55|26.06|26.58|26.73|26.74|26.55|27.35|26.56|26.12|25.81|25.47|25.65|25.9|25.9|25.22|25.53|25.88|25.8|26.27|27|26.87|27.03|27.03|27.04|26.72|26.02|27.1|26.76|26.41|27.74|28.26|28.2|28.18|27.96|28.89|29.13|28.7|27.69|27.5|27.5|27.69|27.18|26.93|26.69|26.62|26.8|25.68|25.24|25.87|26.59|25.15|25.41|25.67|25.46|25.76|25.93|25.01|25.32|26.36|26.14|26.66|26.89|28.58|28.46|28.74|28.12|28.15|27.65|27.89|28.06|28.3|28.36|28.03|26.64|26.68|26.75|26.92|26.55|26.95|26.08|25.59|25.43|25.41|25.35|24.8|24.66|23.29|23.05|23.35|23.57|23.79|23.84|23.53|23.3|22.9|22.65|22.52|22.61|22.01|23.03|22.7|22.4|22.82|22.55|21.78|21.91|21.86|20.69|21.62|22.21|22.01|22.45|21.99|22.02|21.47|21.53|21.02|21.84|20.79|21.17|21.92|21.13|21.3|21.84|22.08|22.88|22.88|23.5|23.91|22.98|23.22|22.9|23.13|23.62|23.64|23.71|23.59|23.49|23.16|23.13|23.18|23.11|21.78|21.09|21.48|21.07|21.23|21.56|21.49|21.11|20.75|21.38|21.46|21.78|22.18|22.04|22.05|21.81|21.5|21.12|21.38|21.48|22.09|21.53|21.35|21.38|21.3|21.75|21.57|21.26|21.01|20.71|20.33|19.96|20.17|20.03|19.58|19.28|18.64|18.74|18.33|18.71|19.19|19.09|18.24|18.34|18.76|19.17|18.94|19.67|19.81|19.57|19.96|19.71|19.81|19.81|19.34|18.86|18.73|18.94|18.92|19.05|19.14|19.16|19.47|20.45|21.16|21.21|20.62|21.14|20.83|20.37|19.64|19.81|19.57|19.38|19.42|19.4|19.37|20.02|20.35|20.42|20.12|19.25|19.78|19.62|19.21|19.34|19.8|19.21|18.1
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|535.92|529.54|522.32|516.16|511.28|526.12|527.44|536.86|533.25|541.99|538.44|538.96|539.08|534.4|495.06|499.25|505.86|490|475.5|476.83|473.19|465.18|459.6|461.6|467.69|464.08|448.55|434.83|429.47|432.11|424.61|421.89|422.57|420|415.7|417.53|419.94|422.35|416.52|429.59|448.04|439.66|435.97|439.3|428.52|423.69|411.98|423.34|416.68|408.83|415.81|411.29|420.95|411.11|406.73|378.43|393.57|397.2|396.77|395.72|391.89|385.25|378.14|385.2|373.7|385.89|374.88|365.36|349.6|346.23|360.85|348.57|358.28|357.68|359.16|383.77|383.12|380.5|376.89|382.91|370.75|369|373.05|381.29|369.67|371.8|351.99|369.72|361.64|365.08|363.65|359.29|366.3|374.79|377.98|380.94|364.52|367.17|382.76|385.3|385.76|373.68|374.37|372.45|387.5|389.43|397.13|381.73|380.97|383.8|371.8|378.66|378.87|382.23|378.45|359.8|360.21|354.1|353.18|347.58|347|344.44|338.04|324.97|330.3|326|329.82|330.22|322.96|329.4|337.66|325|327.82|327.5|328.12|324.02|319.19|321.7|331.25|314.49|310.85|301.3|291.42|287.61|278.74|285.45|295.85|297.28|298.28|297.62|291.6|291.71|290.2|285.48|296.71|276.6|286.3|281.56|282.38|284.85|280.08|276.26|274.67|275.49|262.98|265.93|265.42|255.39|255.64|260.88|258.7|251.06|252.13|252.62|250.67|272.59|271.9|269.99|264.74|265.2|259.48|251.2|250.68|239.87|237.63|234.72|232.96|232.81|228.83|225.73|220.88|217.9|218.45|214.65|213.07|207.86|207.39|211.57|207|202.25|200.12|195.01|196.13|195.31|189.3|188.89|190.88|183.47|180.31|176.08|185.01|184.05|180.11|175.29|174.88|174.22|172.28|168.89|168.79|165.93|163.67|160.85|155.38|155.03|155.87|155.08|155.28|158.07|159.91|158.29|155.78|152.08|150.05|147.42|143.67|140.32|135.31|137.62|144.52|145.92|146.05|143.97|152.09|146.45|148.18|148.45|153.25|143.92|151.32|153.57|157.24|156.98
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|139.33|137.07|135.33|133.64|132.25|133.43|130.13|129.84|129.75|128.22|128.97|128.66|128.99|127.81|123.5|119.52|121.88|121.8|119.76|118.91|118.76|119.24|121.7|118.56|117.56|120.22|121.84|125.71|131.47|132.64|128.96|124.91|129.3|133.04|129.19|125.59|123.9|126.23|122.79|133.12|133.95|138.98|140.36|140.45|135.01|134.91|131.69|134.59|134.48|132.66|138.58|138.69|133.29|129.79|130.22|133.07|135.57|133.44|126.67|126.83|128.37|124.08|126.21|128.83|130.26|128.84|126.11|138.42|138.56|136.16|136.37|133.98|136.65|132.6|133.68|131.79|128.54|128.87|131.93|137.72|133.07|136.91|132.29|136.21|135.99|138.81|141.33|144.36|141.52|144.18|141.76|140.34|144.72|145.51|148.07|149.05|144.59|141.48|137.36|140.7|141.66|137.01|139.84|136.92|146.9|145.43|146.06|144.83|140.15|139.72|141.35|137.09|138.48|137.8|132.22|133|134.03|134.45|139.82|135.42|127.82|126.49|128.2|130.6|131.95|128.96|125.64|124.01|118.1|123.24|129.32|130.32|133.09|124.45|121.83|115.97|114.05|117.35|130.18|132.32|134.36|130.59|125.5|129.3|121.46|134.19|139.51|132.71|137.33|132.56|127.5|129.08|130|131.24|130|127.1|126.93|126.09|126.61|122.99|121.1|118.01|120.86|117.4|117.45|117.65|115.03|118.11|116.07|116|113.8|113.78|112.83|112.5|109.51|112.55|110.66|108.95|113.12|114.44|109.9|109.06|108.83|113.33|106.31|110.08|110.05|105.76|105.13|106.9|109.66|107.09|110.39|103.85|104.45|102.18|101.34|105.09|104.25|96.43|98.98|91.3|100.72|104|103.23|92.07|98.06|94.31|100.4|97.74|104.04|101.27|90.98|92.88|85.74|87.78|87.97|86.24|83.2|81.42|78.82|75.49|75.59|76.61|75.44|79.43|79.39|82.11|86.59|79.82|76.74|76.94|69.12|71.99|73.49|67.53|68.78|73.14|72.05|73.56|67.99|71.86|75.74|68.3|64.04|65.13|65.16|65.12|70.66|58.2|56.53|53.97
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|48.62|48.39|48.62|50.68|48.63|51.13|49.98|51.15|50.48|51.56|49.82|48.89|49.4|47.89|49.27|49.13|51.15|50.88|49.55|50.48|49.58|48.66|49.66|48.9|49.37|48.28|47.57|47.37|47.74|44.64|43.07|43.05|43.57|44.14|44.14|42.98|42.76|44.23|44.27|45.86|45.73|44.15|44.79|44.7|44.44|42.76|41.67|43.04|43.39|43.5|43.66|44.28|43.44|42.39|41.45|40.81|42.81|41.51|43.07|42.95|43.27|42.16|40.88|39.6|39.73|39.25|38.71|36|35.93|35.86|36.44|34.4|34.77|34|33.55|33.45|33.79|31.99|32.98|33.2|32.25|30.34|29.55|30.05|31.82|31.16|31.84|30.76|31.23|31.5|32.04|31.77|31.12|30.87|28.74|28.02|27.37|27.34|27.51|27.81|28.32|28.12|29.45|28.68|30.73|31.45|32.39|31.07|30.32|29.86|30.13|29.11|29.91|29.15|29.97|30.8|30.24|29.2|28.56|28.78|29.22|28.8|29.59|28.68|28.64|27.47|28.56|26.97|24.25|26.05|26.03|26.61|27.44|26.4|27.54|26.4|25.08|25.86|27.78|25.95|27.11|27.42|26.05|27.42|29.12|31.55|33.69|38.41|39.12|39.02|37.19|36.65|36.38|40.34|41.72|41.53|41.8|42.33|41.74|41.59|41.85|42.05|42.09|41.2|41.1|41.58|41.5|39.36|41.1|40.28|38.78|41.39|41.49|42.09|40.98|42.34|42.43|42.3|41.38|39.85|38.17|37.72|36.44|37.99|36.35|38.9|38.24|38.04|37.24|36.46|36.15|34.61|34.89|32.99|33.81|34.14|36.18|35.85|37.14|33.56|34.62|31.87|34.37|35.19|34.05|32.1|34.18|34.11|35.85|35.65|39.03|39.32|37.36|37.39|36.4|35.45|35.03|33.31|31.15|31.6|31.8|32.09|32.77|32.51|38.62|39.48|38.07|36.49|37.22|36.3|37.89|38.95|37.69|38.03|39.21|37.75|35.65|37.79|37.8|36.29|33.95|34.62|35.48|32.61|30.26|31.48|31.3|28.41|27.48|26.73|28.55|26.3
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|47.98|48.55|48.54|47.6|44.14|45.75|45.47|43.27|43.05|44.09|44.08|42.51|41.57|41.45|39.46|39.31|37.71|36.96|37.33|38.15|37.48|36.72|37.5|39.68|40.34|40.59|40.35|40.6|40.56|38.7|34.99|34.45|34.5|34.72|34.62|34.13|32.39|33.1|32.64|33.05|33.73|33.42|33.3|34.24|33.5|32.13|31.26|32.06|32.39|31.68|32.86|33.11|32.63|32.45|30.74|30.36|32.04|31.14|32.33|31.52|33.41|32.1|30.92|31.9|32.45|31.8|31.37|31.77|30.86|29.96|30.32|27.82|28.32|28.62|29.44|30.06|29.14|28.02|28.36|28.97|30.25|31.17|31.19|30.3|31.51|32.68|34.86|32.56|31.77|33.1|32.96|33.92|32.73|32.98|31.76|27.38|28.06|28.63|27.27|28.13|27.34|28.38|28.94|28.16|29.06|28.69|29.89|28.18|28.6|28.56|29.22|30.45|34.1|33.99|34.15|36.2|34.87|33.17|35.53|34.35|34.33|33.45|35.71|33.88|34.75|31.99|35.1|37.35|34.04|37.65|40.54|39.11|42.42|37.96|39.48|34.36|32.15|34.56|41.2|39.56|40.59|39.42|38.19|43.02|44.96|53.9|55.66|52.59|52.29|50.8|46.86|48.31|50.22|51.95|51.17|48.85|48.25|48.25|53.92|51.88|49.1|49.86|50.44|49.51|47.72|48.06|48.57|49.81|49.34|46.76|47.24|46.87|41.08|41.5|39.43|39.82|39.52|39.18|37.56|38.35|34.7|34.94|33.8|34.79|32.34|32.44|31.78|31.04|30.32|28.6|27.78|27.44|27.51|26.97|27.17|27.72|29.07|33.62|34.18|32.04|32.22|29.47|29.78|31.12|29.68|26.8|26.57|29.14|31.6|30.82|34.66|37.74|33.1|34.02|33.67|31.26|33.11|34.86|35.45|33.38|34.04|32.39|31.16|31.54|30.84|32.94|32.81|28.2|28.57|28.22|27.38|27.23|28.11|28.21|28.87|28.69|29.31|31.6|32.76|31.26|28.32|29.52|30.66|26.18|24.81|26.53|26.97|25.75|26.03|28.21|28.88|26.85
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|29.32|27.84|27.98|28.12|26.97|27.59|26.98|27.02|27.02|28.05|27.78|27.46|27.32|26.4|25.59|24.3|25.27|25.96|25.82|25.79|25.46|24.95|25.02|24.99|25|25.09|24.75|24.44|24.3|23.09|22.74|22.59|22.5|22.89|22.23|22.2|22.21|22.85|22.5|22.34|22.93|22.48|22.59|22.69|21.27|20.77|21.27|21.67|21.79|21.58|22.2|22.88|22.98|22.67|22.02|23.21|23.95|23.5|23.79|22.93|23|22.43|22.11|22.17|22.77|22.68|22.8|23.3|23.32|22.7|23.25|22.14|22.4|22.12|22.07|22.34|22.54|21.67|21.93|21.69|21.41|21.33|20.66|21.39|21.16|21.25|21.64|21.39|21.09|21.07|21.53|21|20.55|20.95|20.89|20.61|20.29|20.52|20.82|21.38|20.57|19.66|19.94|19.33|20.48|20.38|20.89|21.76|21.39|21.79|21.44|20.55|20.7|19.86|19.91|19.89|20.05|19.91|19.9|19.72|18.95|18.82|18.56|17.86|17.9|17.32|17.46|17.46|16.59|16.95|17.7|17.43|17.83|17.41|16.98|16.23|15.51|15.47|17.16|17.02|17.51|17.5|17|17.96|17.72|19.4|19.66|19.72|20.18|19.57|18.75|18.91|19.05|19.03|19.54|19.52|19.23|19.02|18.66|18.53|18.39|18|17.89|17.75|17.14|17.5|17.91|18.05|18.5|18.51|18.43|17.73|17.39|17.45|17.52|17.01|17.3|17.12|17|17.21|16.22|16.36|16.22|16.52|16.09|15.35|15.54|15.03|14.85|15.05|14.99|14.85|14.77|14.12|14.29|14.29|14.62|14.56|14.3|13.49|13.58|12.95|13.46|13.79|13.09|12.79|12.31|12.51|12.73|12.37|13.3|13.84|13.58|13.59|13.56|13.5|13.55|13.61|13.72|13.51|13.16|12.85|12.64|12.7|12.71|12.85|13.02|12.93|13.01|12.81|12.87|12.3|12.46|12.6|12.53|12.38|12.33|12.54|12.83|12.89|12.21|12.23|12.73|12.25|12.1|12.19|12.52|12.64|11.81|12.09|12.38|11.74
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|14.74|15.25|15.95|16.15|15.77|16.72|16.98|17.56|16.8|17.33|16.53|16.29|16.7|16.82|16.75|16.45|17.01|16.77|16.41|15.67|15.6|15.18|15.56|15.82|15.64|14.92|14.32|14.02|14.26|14.63|14.19|14.05|13.9|14.44|14.49|14.36|14.12|14.57|14.42|14.45|14.84|14.73|14.75|13.78|13.06|12.86|12.69|13.07|13.38|13.66|13.24|13.43|13.02|12.24|12.42|11.66|12.17|11.97|12.18|12.56|12.57|12.07|11.34|11.44|12.03|11.76|11.71|11.62|11.14|11.63|12.11|11.36|11.29|10.58|10.63|9.86|9.9|9.12|9.43|9.85|9.12|9.44|9.12|9.32|8.83|9.11|9.55|8.8|7.99|8.16|8|7.74|7.43|7.31|7.07|7.82|7.66|8.18|7.94|7.9|7.56|7.02|7.15|7.02|7.55|7.74|8.25|8.36|8.68|9.23|9.57|9.85|9.8|8.05|8.13|7.88|8.02|8.07|7.84|7.29|7.07|6.61|6.18|5.56|5.6|5.2|5.72|5.64|5.17|5.78|6.21|6.49|7.35|6.46|6.19|5.9|6.12|6.31|7.23|6.98|7.25|7.76|6.97|7.19|8.17|9.71|10.13|10|10.7|11.09|10.52|10.68|10.8|11.28|11.69|11.58|11.93|12.31|12.28|12.31|12.82|13.48|13.37|13.34|14.04|14.38|14.12|14.2|14.75|14.77|14.29|13.6|14.25|15.25|14.25|13.34|13.06|12.57|12.8|11.86|11.11|11.66|12.12|12.36|11.45|11.44|11.98|13.18|13.3|13.6|13.4|13.55|13.5|12.64|12.87|13.23|13.96|14.04|13.74|13.98|15.11|13.84|15.42|15.82|15.6|15.35|15.74|15.99|16.34|16.18|17.83|18.43|18.41|18.59|18.04|17.9|16.82|16.85|16.7|16.66|15.88|14.45|15|15.18|14.9|16.26|16.78|15.06|15.25|15.03|15.63|16.28|15.47|16.09|15.98|15.05|14.58|16.22|17.26|17.5|16.34|16.6|17.63|16.97|17.09|17.98|17.46|17.39|16.42|14.79|12.51|12.89
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|34.1|34.43|33.6|33.76|33.12|34.6|35.1|35.25|33.13|33.51|32|31.35|31.79|31.79|31.96|32.34|32.7|34.23|34.96|34.5|33.88|32.91|33.62|33.7|33.63|33.42|33.15|32.36|31.83|31.48|30.77|30.5|30.24|30.85|31.11|30.46|29.74|30.85|30.57|30.97|31.8|31.76|31.77|30.06|29.26|28.05|28.45|29.13|29.85|30.06|29.51|30.44|28.29|28.38|27.89|26.99|28.45|27.36|27.99|28.27|28.85|28.52|27.2|27.63|27.99|27.9|27.35|27.08|26.53|26.78|27.29|25.42|25.8|24.72|24.22|23.94|24.43|23.64|24.11|24.53|24.37|24.68|22.84|23.42|22.62|23.3|23.62|22.92|22.54|22.43|22.73|22.25|21.75|21.39|20.77|21.77|21.79|21.95|21.2|21.09|20.5|19.65|20.64|20.24|22.09|23.07|23.84|22.85|23.11|23.82|24.13|23.95|24.14|22.42|22.3|21.67|22.01|21.42|21.94|20.23|21.28|21.45|20.45|19.91|20.07|19.12|19.6|19.29|17.7|18.92|21.51|20.99|22.41|20.7|18.97|17.83|18.59|18.52|21.14|19.92|19.95|20.21|18.95|19.99|22.79|25.11|25.76|25.1|25.8|26.06|24.64|26.2|26.27|26.9|27.72|28.19|28.07|28.59|28.96|28.4|29.72|30.22|30.27|29.45|28.88|28.96|30.06|30.63|31.69|32.15|31|30.88|31.95|32.37|30.76|30.2|30.09|29.39|28.95|28|27.14|27.76|27.49|28.17|25.06|25.27|25.84|26.54|26.34|26.13|25.43|25.5|26.07|24.65|24.65|24.8|25.73|25.07|25.82|25.73|26.23|24.58|25.88|26.58|26.19|26|27.2|27.82|29.7|30.06|31.13|31.95|31.57|31.95|31.26|30.9|30.64|29.72|29.7|28.52|28.66|27.05|27.14|29.09|29.27|29.03|29.53|27.97|27.76|26.77|26.94|26.93|26.3|26.19|27.45|26.9|26.66|29.67|27.24|28.68|27.6|29.07|30.3|28.67|28.09|28.93|29.12|28.57|30.31|27.34|26.74|29.39
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|53.75|52.14|51.42|51.53|51.62|55.59|54.01|55.99|54.37|54.79|53.8|51.12|51.6|51.18|49.1|49.36|51.74|54.26|57.65|57.08|57.24|57.36|59.4|60.94|59.96|60.64|59.01|58.67|57.71|55.54|52.81|58.22|57.31|56.26|54.92|52.94|53.79|55.52|55.4|57.46|54.76|50.34|49.22|48.59|46.58|46.18|48.3|47.63|47.71|46.9|46.69|47.16|48.43|47.98|47.35|45.41|47.29|43.32|41.88|41.32|42.4|42.47|42.22|40.77|41.32|42.96|44.31|45.27|43.99|41.62|42.09|43.04|44.3|47.28|47.99|48.9|45.71|43.32|43.59|45.05|44.64|45.57|45.26|47.41|46.19|48.52|47.18|45.49|45.57|45.79|46.43|46.22|46.08|44.19|43.43|43.18|42.97|39.88|39.12|40|40.14|40.22|43.52|42.3|45.41|47.14|47.79|46.19|44.7|45.25|45.01|45.53|44.01|43.83|43.35|43.38|43.61|42.16|41.51|38.88|38.65|37.97|36.45|37.84|37.74|36.01|38.29|39.96|35.94|38.32|41.21|39.98|41.16|40.05|40|37.91|36.11|37.86|37.77|34.32|33.62|34.14|31.11|32.42|32.58|35.5|37.68|37.36|38.09|36.49|34.86|33.26|33.4|35.11|37.09|37.19|39.24|38.51|38.6|36.92|35.52|34.86|30.94|30.27|28.58|29.67|30.3|30.31|31.41|30.97|29.89|27.12|26.89|27.3|26.89|28.82|29.13|29.3|29.58|29.85|31.65|30.96|29.67|29.83|27.56|27.25|27.44|27.02|25.15|25.49|25.1|23.8|24.58|23.41|23.97|23.34|24.5|24.04|24.03|22.04|22.9|21.17|21.65|23.13|23.52|23.16|23.31|23.28|23.87|23.38|25.13|26.71|25.39|24.96|23.26|23.95|23.13|22.26|21.83|20.73|20.07|19.21|19.2|17.84|17.24|18.18|18.37|18.04|18.31|17.72|17.5|17.18|15.87|16.18|16.96|17.05|16.5|18.02|17.66|17.12|15.13|16|15.81|14.47|14.4|14.14|14.39|13.3|14.03|12.13|11.81|10.94
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|40.78|40.59|39.29|39.55|39.1|39.62|39.58|36.78|36.12|36.67|37.76|37.64|37.53|36.89|37.1|36.75|37.99|38.03|37.65|37.74|37.15|36|36.61|37.19|36.82|37.3|35.38|35.72|35.58|35.86|35.86|35.32|36.06|38.89|39|38.03|37.79|39.08|38.64|40.09|38.27|39.67|40.22|39.39|37.96|37.63|38.01|38.35|38.01|38.21|38.85|39.63|38.44|38.16|37.75|37.53|39|38.3|39.46|38.54|37.71|37.97|37.43|36.4|37.03|37.48|37.36|36.94|36.43|37.46|37.18|35.63|36.53|35.83|35.35|36|37.38|35.87|34.92|35.18|33.23|33.64|32.97|33.64|32.74|33.14|32.86|32.15|31.88|31.92|32|31.97|32.01|32.43|30.54|29.62|29.11|28.87|28.18|26.78|27.5|27.26|28.24|27.98|29.38|29.69|29.93|29.43|31.53|32.36|32.48|32.22|32.49|31.99|31.5|31.31|30.95|30.88|30.99|30.35|28.62|27.87|27.24|26.88|27.19|26.12|27.36|27.96|25.92|27.39|29.69|29.17|29.97|29.78|30.38|30.23|30.5|29.05|30.79|28.88|29.4|29.19|28.05|28.95|29.11|31.6|33.57|33.03|33.1|32.72|31.78|31.69|31.3|31.48|32.11|32.77|32.18|31.39|30.91|30.74|29.86|29.19|29.29|28.75|28.13|28.58|29.23|28.48|28.81|28.08|26.36|26.4|26.89|27.33|26.84|27.5|27.76|27.85|27.31|27.08|27.03|27.92|27.96|27.99|27.67|27.77|26.49|26.71|25.89|26.09|24.44|23.4|24.03|23.77|24.21|24.83|24.52|23.78|23.9|23.06|23.85|22.63|22.7|22.82|22.5|22.47|22.94|22.09|23.65|24.51|25.65|26.79|32.11|31.5|31.63|31.74|32.19|31.41|32.31|30.93|31.26|30.38|30.74|31.29|31.91|33.45|32.14|31.88|31.95|31.29|32.32|30.8|29.79|29.52|29.78|29.94|29.37|29.92|29.97|31.61|30.8|31.17|31.7|30.89|30.76|30.85|30.58|30|30.09|30.62|29.69|29.42
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|117.37|112.6|112.56|113.16|111.18|116.34|115.54|114.57|115.35|115.57|115.22|114.98|114.4|110.12|108.12|107.75|111.31|112.54|109.37|110.35|108.88|105.45|108.35|108.59|109.11|109.12|107.71|105.17|105.55|104.81|102.81|100.42|99.89|102.06|99.99|99.38|97.38|99.02|97.35|99.94|101.51|103.25|103.64|102.01|98.67|98.83|96.03|98.64|98.69|98.62|100.83|101.78|99.61|97.43|94.62|94.56|96.36|96.11|95.61|92.72|92.3|88.84|88.75|87.91|88.49|88.25|85.15|84.59|83.94|81.76|80.35|77.34|78.86|77.72|77.63|76.67|77.73|75.59|75.23|75.67|75.34|75.65|76.62|79.45|78.56|79.32|79.16|77.88|75.98|75.93|76.55|75.89|74.35|75.94|74.79|74.42|75.14|74.75|73.99|73.59|73.26|72.2|74.42|74.19|76.76|76.69|77.97|76.43|74.79|77.65|77.65|76.4|78.11|76.82|76.67|77.28|77.4|76.42|79.91|79.09|78.15|74.91|73.03|74.72|74.44|70.65|72.92|73.64|71.11|73.15|74.12|72.68|79.64|76.43|74.29|72.86|73.32|73.74|77.25|76.02|78.49|79.73|76.92|80.28|79.23|83.61|87.16|87.09|89.3|89.3|84.84|85.13|84.92|85.76|87.04|88.9|88.11|86.42|85.94|84|83.45|80.76|80.57|78.65|76.9|78.87|80.21|80.17|81.28|81.29|84.5|82.56|83.2|82.7|83.23|84.52|84.64|85.21|82.03|81.53|78.16|77.84|77.27|77.54|75.52|76.4|76.13|74.75|74.3|74.28|73.48|71.27|70.62|69.72|70.82|70.96|71.68|68.8|66.89|67.75|69.46|67.97|69.05|71.32|69.69|70.08|71.3|71.49|73.26|73.66|76.37|77.55|77.74|78.91|78.96|78.51|79.1|78.37|78.6|77.87|77.54|75.84|74.89|75.37|75.08|76.29|77.91|78.86|79.21|74.86|77.45|78.05|74.72|73.7|72.72|70.54|68.36|67.5|69.26|68.75|67.3|68.5|70.26|71.34|70.3|70.51|68.85|66.39|64.42|65.15|71.74|69.49
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|127.34|128.09|127.26|127.18|121.7|123.9|123.53|125.2|122.51|122.67|115.78|113.18|114.95|112.61|111.6|111.81|115.07|114.97|117.57|118|115.6|114.06|116.66|116.53|116.96|116.3|115.88|115.27|117.03|116.97|115.81|113.75|114.85|117.9|113.54|111.86|111.22|114.27|115.24|116.71|117.82|117.34|118.9|117.12|114.96|111.92|112.38|114.16|115.31|114.07|110.83|113.02|111.82|108.64|107.1|105.28|107.04|104.15|104.2|102.57|102.79|103.63|102.05|101.21|99.77|97.25|98|97.39|95.16|94.39|93.85|88.55|89.83|89.15|87.33|88.08|88.5|85.91|85.18|86.93|86.66|89.26|88.25|90.42|88.2|89.54|88.7|86.64|84.34|85.39|85.87|84.77|85.58|85.2|83.83|84.48|82.54|83.33|81.87|82.57|81.36|79.02|79.25|78.91|81.6|80.94|80.56|78.9|78.82|80.91|81.15|81.38|81.07|79.41|78.29|80.04|79.42|78.79|80|79.42|79.91|77.77|76.39|76.3|77.74|75.13|77.61|77.44|72.89|75.37|76.97|77.24|79.96|77.45|74.75|71.7|71.04|66.37|71.55|67.77|69.37|69.84|68.33|71.52|71.25|74.17|77.05|75.36|76.9|78.09|75.62|75.51|74.06|76.25|78.04|78.72|79.65|80.21|83.3|82.36|80.89|81.8|83.68|85.24|83.48|85.3|85.5|84.87|85.05|84.91|83.17|81.56|80.45|81.65|79.74|80.11|79.86|79.95|80.68|80.9|79.76|80.77|80.25|83.72|79.56|83.34|83.37|83.16|82.71|83.32|82.72|82.72|81.61|78.78|77.73|76.78|80.47|78.12|78.71|77.1|79.75|77.24|81.9|79.93|74.41|70.19|70.55|73.01|76.23|74.41|77|78.95|78.72|80.49|81.65|81.3|82.06|82.24|83.36|80.13|78.74|76.9|73.57|76.43|70.1|64.94|66.44|65.72|65.74|66.07|65.74|66.4|67.64|68.94|68.22|68.5|65.66|66.36|66.12|65.74|65.29|65.36|66.6|65.28|64.24|66.14|66.59|66.58|70.8|63.61|62.55|59.02
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|25.26|25.48|23.76|23.85|24.86|26.99|25.4|26.27|25.04|25.14|25.95|24.01|24.15|23.92|22.94|24.38|23.81|36.84|39.64|39.14|38.65|39.48|40|39.51|38.36|42.57|41.33|41.83|41.68|41.87|38.26|37.18|37.01|37.32|37.3|36.07|35.08|34.18|29.59|29.85|30.5|28.89|28.23|28.97|28.97|26.63|26.09|26.18|26.66|26.85|25.36|26.21|24.72|25.84|22.9|22.66|23.47|24.8|21.58|22.2|20.9|19.65|16.72|16.59|16.44|14.9|15.7|15.38|14.5|13.85|11.8|11|11.37|11.74|11.68|12.78|11.4|13.4|14.91|14.31|14.58|16.81|17.21|17.57|16.76|17.35|18.11|17.76|17.29|16.87|19.75|18.72|17.19|17.31|17.76|18.51|21.04|20.42|18.7|19.52|19.47|17.83|18.68|17.56|18.79|20.29|21.76|20.92|21.48|22.07|23.08|26.81|24.87|24.14|23.69|24.35|25.05|24.44|23.25|24.79|24.36|23.67|23.6|22.77|22.69|22.6|27.39|26.89|24.98|26.37|27.37|26.61|25.82|25.41|25|24.14|22.7|23.56|24.78|23.87|23.48|24.16|23.45|23.08|24.87|26.89|28.8|28.85|31.01|31.18|31.65|30.22|27.7|29.85|30.78|30.53|31.48|30.21|30.42|29.35|28.11|28.94|27.91|28.47|30.72|30.71|31.85|31.54|32.2|32.74|34.34|33.24|34.21|34.71|34.47|33.41|33.47|33.39|40.73|41.74|43.61|42.43|42.48|43.61|41.88|41.65|41.07|40.04|39.72|38.59|36.2|33.01|33.49|31.05|31.67|32.29|34.02|33.77|34.88|33.45|33.49|32.99|34.26|36.86|40.15|37.89|41.17|40.73|41.97|39.98|44.36|47.34|44.23|43.74|41.48|42.06|39.94|39.1|37.65|35.57|35.41|34.85|34.9|35.71|36.2|37.94|38.89|38.45|39.66|38.49|43.21|42.67|41.74|42.19|40.81|39.21|37.2|38.17|39.69|37.46|35.48|36.35|36.93|38.74|38.4|36.58|36.53|35.51|38.73|36.42|35.62|35.26
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|302.34|299|300.45|308.38|293.71|308.92|310.89|301.86|295.71|310.79|304.84|299|303.03|299.87|300.47|303.11|316.72|314.94|314.17|316.38|314.34|297.8|301.83|302.75|303.76|303.19|301.59|303.65|307.61|301.66|280.49|272.01|270.95|278.3|264.63|261.23|260.32|268.8|270.15|280.57|286.62|286.38|280.72|269.74|257.26|256.85|248.67|269.73|280.23|279.2|283.35|290.95|276.67|271.34|263.77|250.16|263.13|245.79|256.88|253.13|256.74|248.27|236.83|240.87|242.95|238.16|236.89|236.42|233.93|221.01|218.03|204.51|206.75|201.53|194.76|197.04|195.54|186.99|186.83|189.52|186.99|188.94|184.31|187.39|178.3|183|183|182.02|176.37|178.27|178.79|174.41|173.19|170.67|173.31|175.78|171.28|169.82|172|176.73|173.91|166.57|171.36|171.91|179.77|183.17|192.5|190.4|197.81|205.98|204.9|201.11|205.6|196.91|198.25|196|196.19|190|188.64|187.49|182.82|186.57|179.13|178.24|178.41|170.33|172.68|169.02|151.27|159.26|164.33|157.6|169.78|154.32|155.91|147.78|148.01|147.63|160.88|151.07|156.04|160.99|151.33|161.07|161.58|178.46|187.92|184.54|195.45|196.42|184.39|187.34|185.82|193.63|200.67|197.51|194.24|195.74|195.94|198.88|193.24|196.1|202.43|188.24|184.55|189.98|201.89|203.92|206.67|203.42|194.35|194.28|193.07|199.06|188.36|190.58|188.67|187.2|183.05|172.35|164.6|168.98|173.07|173.15|170.99|167.56|175.74|174.5|171.34|167.23|165.05|151.16|151.55|141.15|145.4|151.58|157.16|157.49|154.49|149.14|154.97|142.79|152.34|158.77|159.14|159.49|167.88|166.47|169.72|172.12|184|211.02|200.75|206.11|211.05|219.27|224.35|210|219.83|218.8|215.51|207.16|208.79|213.82|225|238.09|238.92|232.2|239.65|238.81|226.01|223.49|221.19|225.66|233.1|227.51|216.49|231.2|225.55|216.55|206.93|203.75|207.19|201.77|195.45|201.55|207.5|197.77|202.46|190.54|192.18|179.79
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|59.12|60.65|61.64|62.59|59.27|62.1|60.02|61.74|61.13|61.31|61.45|61.16|57.96|53.91|53.7|53.71|55.81|56.75|54.89|55.83|55.02|53.78|53.53|53.59|53.08|52.16|50.62|51.32|53.13|52.83|51.45|51.74|50.76|50.43|49.55|48.88|48.29|49.21|48.09|47.88|48.73|46.27|45.59|44.65|43.15|43.08|41.63|42.27|41.31|40.53|40.98|42.67|41.11|39.67|38.97|36.34|37.41|36.61|38.67|38.21|39.88|39.75|37.53|37.23|38.05|37.47|37.26|38.65|37.81|35.85|36.9|35.02|34.32|33.23|33.62|33.15|32.65|30.88|31.61|33.17|31.86|32.9|33.28|36.85|34.55|36.15|39.04|36.19|34.39|34.22|35.62|35.66|32.97|33.66|32|32.35|32.63|32.8|32.75|32.59|34.06|33.3|37.16|36.65|38.79|38.99|39.86|40.3|40.9|42.17|42.17|41.92|42.87|41.92|42.71|41.22|40.6|38.52|39.76|37.36|37.44|36.85|32.56|31.87|32.79|31.18|34.58|33.55|30.6|31.93|33.98|37.88|38.16|36.12|35.43|32.2|30.27|29.95|34.71|32.91|34.03|34.22|31.72|34.85|34.23|39.81|38.08|38.24|40.09|40.37|39.08|35.76|33.97|34.45|35.95|35.31|36.91|38.13|38.62|38.47|35.99|37.69|40.52|38.64|37.23|37.33|38.88|38.48|40.12|38.66|33.52|33.81|34|35.2|34.98|36.18|36.57|35.52|33.45|33.22|30.31|29.94|28.82|29.63|28.05|27.03|27.09|26.41|26.09|24.84|23.82|23.19|24.21|22.05|22.75|22.66|23.5|21.93|21.48|20.21|19.96|18.73|19.65|20.66|18.91|18.8|18.63|18.11|19.6|18.55|21.67|20.58|19.18|19.09|19.61|18.52|18.27|18.54|18.82|18.73|18.68|18.32|17.36|17.55|18.23|18.68|18.25|16.61|17.05|16.52|15.62|15.5|15.21|15.46|16.02|15.92|15.16|16.54|15.78|15.21|13.93|14.98|15.43|16.75|15.8|14.62|15.19|15.13|16.2|16.59|17.93|16.5
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|114.34|112.83|112.37|112.43|110.44|111.36|109.04|109.1|107.09|106.22|107.64|106.19|106.23|104.53|103.49|100.42|100.28|99.99|97.26|96.12|96.95|92.23|94.35|93.19|95.25|96.51|93.98|97.81|102.7|101.93|100.49|99.74|100.31|102.44|98.17|98.18|96.01|96.75|93.16|98.44|97.39|102.8|103.14|103.37|98.52|98.79|95.49|103.12|102.86|99.83|105.32|105.31|104.19|101.71|100.95|102.85|103.37|99.52|94.66|94.59|98.59|96.38|96.97|99.54|100.42|98.48|98.45|102.53|101|100.23|100.67|98.3|99.01|97.4|98.73|96.13|96.54|94.47|96.57|100.43|99.79|102.6|102.08|103.18|103.61|106.35|108.72|107.13|105.03|104.76|104.69|103.69|105.85|103.78|102.97|103.59|103.21|101.51|96.77|97.45|98.54|94.9|97.28|94.49|101.45|101.12|100.98|98.37|93.95|96.26|98.34|97.43|99.23|95.83|95.97|96.12|98.2|97.21|100.76|97.64|93.54|91.32|92.94|93.3|94.62|89.89|89.45|87.8|83.51|89.11|91.88|92.56|93.52|87.09|86.49|80.06|83.46|86.57|96.01|93.91|94.84|94.23|92.53|93.83|90.78|100.56|105.16|102.53|103.74|101|96.11|97.35|94.78|97.86|99.6|97.89|96.49|96.79|97.91|92.65|90.99|87.97|90.43|87.01|85.73|87.33|86.86|87.8|88.98|89.83|87.43|86.84|84.57|83.81|79.55|80.65|80|77.86|78.09|80.73|78.99|78.8|79.34|84.44|80.73|84.77|81.46|79.49|78.35|80.35|81.59|79.81|82.29|76.55|76.09|75.89|79.37|76.72|74.91|69.98|70.47|65.29|71.88|75.02|74.02|67.26|71.83|70.72|73.25|71.27|73.87|75.04|70.81|73.39|70.69|71.37|71.09|69.32|66.64|63.63|62.36|59.39|60.45|60.76|60.21|63.78|63.56|62.82|66.32|63.71|63.51|65.55|59.75|61.35|61.55|56.26|56.92|58.69|59.14|61.51|57.7|61.45|66.08|59.33|54.47|57.25|55.64|54.83|58.28|49.55|49.86|44.69
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|12.73|12.81|13.38|13.65|12.69|13.5|13.2|12.82|13.01|13.7|13.1|13.14|13.3|13.1|13.53|13.34|13.51|13.11|11.93|12.06|11.84|11.39|11.85|11.58|12.05|11.89|11.88|11.75|11.62|12.28|11.87|11.69|11.52|11.63|11.84|11.5|10.58|11.14|11.06|11.35|11.24|10.96|9.67|9.61|9.3|9.27|9.14|9.51|9.3|9.24|9.08|9.1|8.45|7.69|7.45|7.27|7.66|7.86|7.81|7.4|7.39|7.49|7.37|7.37|7.54|7.7|7.64|6.86|6.7|6.36|5.92|5.58|5.82|5.67|5.6|5.54|5.59|5.14|5.15|5.2|5.17|5.22|5.57|5.76|5.74|5.79|5.82|5.63|5.4|5.5|5.59|5.54|5.31|5.22|5.38|5.59|5.65|5.67|5.7|5.95|5.71|5.61|5.87|5.96|6.31|6.19|6.27|5.94|5.62|5.9|5.98|5.97|6.12|5.95|6|6.25|6.09|5.93|6.03|5.93|5.98|5.52|5.3|5.34|5.23|5.14|5.34|5.5|5.27|5.42|5.9|5.77|5.81|5.39|5.69|5.62|5.91|5.76|6.53|6.2|6.42|6.37|6.12|6.41|6.49|7.16|7.21|7.01|7.17|7.23|6.89|6.79|6.76|6.87|7.04|6.8|6.84|7.72|7.49|7.16|7.08|7.35|7.3|7.21|7.2|7.51|7.53|7.18|7.54|6.88|6.99|6.99|7.16|7.53|7.28|7.57|7.7|7.65|7.11|6.83|6.58|6.77|6.74|6.92|6.39|6.3|6.15|6.13|6.07|5.75|5.42|5.33|5.35|5.49|5.69|5.48|5.8|5.6|5.95|6.11|6.46|6.14|6.11|6.33|5.77|5.74|6.05|6.24|6.83|6.38|6.88|7.21|7.34|6.97|7.23|7.01|7.13|7.78|7.89|7.74|7.69|7.39|8.21|8.63|9|9.43|9|9|8.85|8.9|8.67|8.52|8.5|8.09|8.26|8.08|8.12|8.75|10.02|10.29|10.01|10.35|10.97|11.34|11.36|11.44|11.37|11.14|11.32|10.74|10.57|10.04
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|51.18|49.8|50.5|49.46|48.83|49.89|51.82|52.06|54|55.83|53.77|54.14|54.37|50.33|49.97|50.94|54.36|56.18|52.85|53.15|53.37|50.73|50.68|51.38|53.41|52.42|52.35|52.48|48.77|49.72|47.68|47.52|46.2|46.78|43.56|41.89|41.69|42.24|41.68|43.69|43.84|44.22|44.19|45.81|44.18|44.69|45.73|46.8|47.5|46.01|47.4|43.3|40.49|40.2|40.28|41.15|41.42|40.61|41.19|40.39|38.96|37.4|37.15|36.9|36.58|37.03|36.91|36.69|34.46|34.13|33.35|31.9|32.56|32.73|32.56|32.63|32.62|31.71|32.23|33.18|33.62|33.81|33.09|33.64|33.75|33.61|33.24|33.3|33.01|32.57|31.57|31.73|32.64|36.05|35.42|35.37|34.61|35.95|35.36|34.23|34.37|33.33|33.09|32.72|33.11|33.37|33.32|34.23|32.54|33.68|33.75|32.96|33.18|32.91|32.59|32.6|33.12|31.9|32.26|32.29|32.65|33.8|34.22|35.24|35.11|34.22|33.54|32.77|30.16|30.81|31.79|31.34|32.09|32.56|32.44|32.38|31.38|30.89|30.53|29.16|29.01|28.72|27.88|27.97|27.43|28.66|29.49|28.97|29.12|29.15|28.93|27.52|27.45|27.98|28.47|28.37|28.81|28.64|28.1|27.82|27.88|27.51|26.46|27.29|25.73|26.41|26.43|25.49|25.49|25.22|25.7|25.79|26.06|25.84|25.8|26.48|26.32|26.49|26.04|25.91|25.56|25.95|26.02|26.69|26.9|26.96|27.2|27.16|27.28|27.62|27.31|27.05|26.58|26.12|26.44|26.32|26.37|24.92|24.65|25.17|25.6|24.69|25.57|25.78|25.08|22.44|23.21|22.96|23.56|24.34|25.31|24.74|25.48|26.25|26.95|26.69|26.01|25.89|25.28|24.51|24.95|23.91|23.97|24.36|24.6|25.07|24.82|25.25|25.76|25.78|25.8|25.14|25.38|24.46|23.18|22.64|21.8|22.24|22.88|22.47|22.26|22.42|22.52|22.3|22|22.12|22.57|21.81|21.9|21.74|21.4|20
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|35.51|35.55|34.82|34.91|34.32|34.83|34.92|35.23|34.2|34.59|32.9|32.06|31.78|30.85|30.23|30.53|31.09|29.52|29.42|29.6|29.5|28.8|29.96|29.45|29.59|29.48|29.13|28.69|28.58|28.5|27.57|26.99|27|27.66|27.49|26.78|26.3|27.43|26.99|28.48|28.51|28.3|28.66|28.33|26.49|26.52|26.79|27.46|27.44|27.02|27.88|28.61|27.71|28.11|27.56|28.15|27.79|27.26|28.03|27.06|27.03|26.49|25.75|26.25|25.61|25.55|25.69|25.55|25.37|24.71|24.63|24.36|24.85|24.84|26.92|27.55|26.86|25.64|25.18|25.31|24.97|25.3|25.7|26.17|25.62|25.29|25.2|26.2|25.16|24.42|24.41|24.12|24.8|24.81|24.99|25.26|24.63|25.35|24.28|23.95|23.34|22.11|22.95|22.43|22.69|22.64|22.61|22.24|21.81|22|21.82|21.38|21|20.93|21.23|21.22|21.26|21.55|22.02|21.3|21.57|20.64|20.32|21.07|21.08|20.34|21.1|20.53|19.33|19.63|19.94|19.52|19.89|19.98|19.4|18.84|18.36|17.44|18.45|17.64|18.29|18.75|17.73|17.81|18.13|19.25|19.88|19.36|19.79|19.89|19.28|19.09|18.42|18.27|18.9|19|18.86|18.41|18.81|18.75|18.55|17.84|17.96|17.7|17.4|18.06|17.79|17.99|17.78|17.45|17.58|17.29|17.68|17.73|17.83|18.22|18.47|18.32|18.02|18.41|16.94|16.75|16.3|16.45|15.91|16.21|16.3|15.99|16.25|16.18|15.97|15.44|15.46|16.25|16.03|15.93|16.37|16.54|16.51|15.9|16.02|15.16|15.26|15.56|15.38|14.62|14.51|14.56|14.98|14.44|15.23|15.57|15.34|15.67|15.7|14.99|15.07|14.5|14.53|13.7|13.86|13.26|12.95|13.43|13.53|14.09|13.99|14.02|13.98|13.73|13.87|13.63|13.19|13.32|13.34|12.94|12.77|12.65|12.72|12.77|12.61|12.74|12.59|12.39|11.99|11.75|11.72|11.59|11.21|11.5|11.47|11.28
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|45.4|44.99|44.94|44.54|44.26|44.31|44.56|44.54|44.05|43.91|43.31|43.98|43.01|40.32|41.21|42.29|41.79|42.83|42.42|43.3|42.7|40.75|42.43|38.73|39.37|42.42|41.93|42.69|42.56|41.59|40.88|40.52|40.96|41.8|42.28|41.99|43.18|46.39|46|47.74|47.41|47.07|47.27|45.73|44.56|44.79|43.57|44.79|44.67|42.81|45.64|47.63|46.29|46.84|46.2|46.46|45.5|44.77|45.36|43.35|41.61|41.38|42.11|40.13|39.4|37.93|36.79|36.53|36.29|35.22|35.68|34.56|35.5|35.58|36.63|36.75|36.7|36.64|35.48|35.23|34.72|35.22|34.68|35.32|34.82|35.1|34.55|35.04|35.14|34.99|34.8|33.31|32.79|33.12|33.19|33.35|32.99|33.38|32.06|31.78|31.72|31.33|32.58|33.4|34.4|33.82|33.85|33.83|33.01|33.55|33.85|32.88|32.8|32.83|33.19|33.71|32.9|31.67|31.9|31.44|31.75|32.48|31.45|33.24|33.16|32.72|32.84|32.54|31.85|33.65|33.79|33.15|33.47|33.88|33.49|32.76|32.37|31.26|31.36|30.85|31.46|30.92|30.03|30.69|31.89|33.05|33.81|33.92|34.17|34.65|33.9|34.17|33.71|33.68|34.64|35.24|35.19|33.62|33.59|32.89|33.84|33.27|33.22|33.56|33.5|34.28|33.55|33.58|33.58|34.43|34.42|34.45|35.32|34.95|34.48|34.75|34.48|35.39|34.48|34.06|34.14|34.65|34.52|36.61|36.25|36.37|36.61|35.67|36.09|36.24|36.3|35.99|36.21|37.47|36.64|36.19|36.18|35.9|36.25|35.82|36.3|35.31|36.11|37.15|36.47|36|35.81|35.48|35.34|35.04|35.86|35.59|35.71|35.36|35.56|34.92|35.31|34.49|34.39|33.33|33.93|33.04|32.47|33.11|32.78|32.99|32.83|33.8|34.51|33.02|34.8|35.47|35.16|34.12|33.18|32.19|31.75|31.89|32.62|32.35|31.88|32.53|32.29|33.13|31.19|31.41|31.12|30.6|30.83|31.03|30.53|29.93
00181|8250|/equities/capital-one|SnP500/R1000VALUE|76.43|75.82|73.34|74.89|74.04|76.7|76.09|75.4|72.19|75.01|73.43|70.97|72.4|71.4|70.61|70.57|72.39|78.02|77.34|75.78|74.73|71.47|72.6|71.63|69.61|70.37|69.59|69.39|70.38|71.6|71.91|70.32|68.92|69.1|67.49|65.38|64.55|66.67|67.16|68.23|69.59|68.76|69.14|66.81|65.66|62.81|61.36|61.01|62.33|60.93|61.13|60.83|59.51|58.52|57.15|56.17|54.66|54.71|54.95|54.1|55.19|54.2|51.87|52.28|54.03|57.27|56.5|56.32|56.99|61.99|61.96|57.1|58.89|56.83|57.07|57.6|58.97|55.7|58.37|61.4|60|60.75|58.21|59|57.01|57.26|59.37|57.41|56.53|56.87|56.79|56.1|57.58|57.6|55.88|54.42|54.02|54.66|52.93|53.81|52.59|48.4|51.13|49.13|54.37|54.52|56.06|53.85|53.47|55.65|55.74|55.74|54.5|49.82|49.89|49.29|48.83|48.28|49.3|46.05|46.03|48.89|45.16|42.29|43.1|43.39|46.07|45.34|40.02|41.64|45.02|46.16|46.9|43.29|42.06|39.81|39.63|40.94|42.97|41.78|42.28|44.23|41.3|43.78|42.8|47.8|49.64|48.5|53.71|52.65|49.51|48.84|49.54|51.55|54.04|55.07|52.34|53.79|54.73|53.26|50.03|51.65|52.09|52.23|51.05|49.57|48.53|49.99|52.69|52.06|48.76|48.24|49.17|48.38|45.41|42.56|42.36|40.49|42.21|38.76|37|37.82|39.27|40.36|37.27|39.12|36.86|39.36|39.3|39.35|38.67|38.89|40.69|38.21|37.78|38.82|40.92|42.33|40.84|41.46|43.68|39.43|43.44|42.64|40.26|39.31|41.3|41.81|42.76|42.14|43.41|46.73|43.49|43.86|41.57|41.92|39.77|39.89|37.94|37.75|37.79|35.14|35.36|36.86|37.53|41.13|42.46|38.34|38.89|39.5|40.4|37.92|37.24|37.7|38.8|37.67|36.6|40.95|36.35|37.61|33.19|35.14|37.5|37.98|35.23|36.73|36.48|35.08|34.12|30.7|30.07|26.5
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|91.82|93.21|89.88|89.93|86.87|89.54|92.75|97.46|98.12|98.28|98.03|97.56|98.46|94.22|79.93|80.07|77.03|79.8|82.51|80.58|83.88|82.27|79.68|81.55|80.64|82.73|79.4|75.43|76.24|75.24|72.88|76.35|74.45|75.98|74.03|75.7|74.09|72.57|70.2|72.05|68.8|64.83|62.12|63.82|62.97|62.02|59.18|60.8|62.69|62.82|60.09|60.61|60.36|58.04|56.12|53.08|56|54.98|56.79|55.61|57.38|58.19|59.23|59.11|63.27|57.1|55.72|58.08|54.48|52.94|52.23|49.18|53.49|49.88|51.6|53.15|51.47|50.32|50.43|56.2|54.49|55.05|52.98|53.46|53.18|57.35|53.59|56.03|53.95|53.92|52.09|42.32|41.19|41.33|39.98|39.4|43.54|41.84|42.86|39.25|38.37|37.76|41.2|37.55|40.62|43.8|45.9|41.28|43.62|47.53|46.59|47|46.28|49.59|47.95|41.51|41.82|33.47|32.51|29.85|29.35|26.56|26|27.25|27|24.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|64.41|63.8|67.2|68.13|66.14|69.01|69.68|70.24|72.29|72.3|71.53|71.75|70.27|67.54|68.02|65.42|67.68|69.32|66.79|67.14|66.56|65.68|63.93|64.6|65.02|64.84|62.3|60.25|54.95|55.92|54.67|53.85|52.28|53.44|53.02|50.39|50.28|51.24|51.32|51.57|51.11|51.06|50.52|49.61|47.58|47.2|47.23|47.83|46.9|46.96|47.17|47.79|46.36|46.39|43.98|43.07|43.27|42.45|41.62|42.09|46.58|46.28|46.51|45.56|46.7|45.18|43.88|44.9|44.64|43.06|42.45|40.72|42.03|42.32|40.9|40.45|39.99|39.37|40|41.1|40.43|41.26|40.89|40.52|38.97|38.61|38.37|38.31|39.55|39.72|39.7|40.27|39.24|42.34|43.1|42.51|41.77|42|41.68|42.47|41.9|40.53|41.67|40.96|42.49|42.7|42.31|41.55|40.53|41.77|43.11|42.18|41.59|42.22|41.04|42.05|41.52|41.88|42.05|42.34|42.64|41.25|41.56|40.61|40.96|40.94|41.89|41.44|40.29|41.88|44.91|43.75|45.49|44|42.09|40.26|41.88|41.72|43.12|40.18|41.41|41.04|39.98|40.87|40.13|43.76|46.04|46.28|46.45|46.32|44|43.88|43.26|44.05|45.35|44.92|44.45|44.58|43.69|42.96|40.97|42.18|42.21|41.32|40.45|40.63|42.53|41.26|42.14|41.57|41.86|41.07|41.3|40.59|38.8|38.31|38.94|38.71|37.15|37.24|35.88|36.2|35.02|35.21|34.69|31.99|33.22|32.61|32.85|33.45|32.64|31.6|31.29|30.82|31.14|31.36|33.1|32.27|33.44|35.15|34.61|34.01|34.24|35.77|35.07|34.24|34.49|33.21|33.82|33.79|34.69|36.2|35.07|36.45|36.28|35.42|35.85|34.91|35.5|33.97|33.83|33.38|32.47|33.07|31.97|32.34|31.6|32.24|32.6|32.14|32.2|32.14|32.03|31.77|31.08|29.5|28.34|28.66|28.68|27.32|26.25|27.32|27.89|26.49|25.76|24.6|25.58|23.62|24.1|23.91|23.49|22.25
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|44.98|44.86|42.98|44.44|42.88|45.56|45.67|48.42|47.21|48.6|48.43|47.05|47.29|47.54|45.11|44.57|45.19|45.97|46.44|46.93|48.08|50.95|51.2|50.35|49.69|49.94|47.56|47.82|47.76|48.74|47.93|48.31|49.22|51.19|51.08|51.21|47.56|48.86|47.48|49.38|49.57|47.78|47.84|48|47.33|46.16|44.59|46.41|47.2|46.77|46.71|48.67|46.98|46.23|44.82|42.76|43.99|41.35|41.7|40.35|41.66|41.41|38.38|38.92|39.36|39.77|39.25|39.69|38.5|37.5|37.86|36.69|37.79|35.07|36.24|36.26|35.14|33.31|34.04|34.68|33.57|33.3|32.55|29.19|28.3|29.28|32.34|32.24|30.59|29.81|29.98|28.99|27.86|28|26.94|26.3|26.54|25.94|25.73|27.68|28.15|27.33|29.11|27.99|29.59|29.84|31.29|31.49|31.31|33.23|34.65|34.15|34.21|33.67|32.24|30.18|30.18|29.91|29.7|31.43|32.45|32.64|30.32|30.48|30.3|30.36|31.15|29.47|27.02|27.62|28.4|29.86|30.81|29.56|28.19|25.58|23.85|24.12|29.38|26.32|26.46|26.13|25.49|28|28.85|31.97|32.5|32.47|34.43|33.68|31.93|29.25|26.84|27.94|29.46|29.39|30.93|31.81|34.7|33.53|33.2|32.32|32.53|33.01|33.12|33.45|35.15|35.25|36.83|35.45|34.02|32.58|32.44|32.47|31.53|31.88|32.59|35.51|34.52|34.55|33.06|32.56|33|32.35|30.99|29.54|29.66|29.65|27.79|27.35|23.65|22.39|21.7|20.85|21.56|20.82|20.8|21.1|20.99|18.67|19.35|19.76|21.35|20.67|20.04|20.93|21.73|21.87|23.22|22.23|24.57|26.2|25.19|24.63|26.08|25.01|23.64|23.4|23.3|20.19|20.78|21|20.24|20.63|21.29|22.56|24.31|24.25|24.23|23.35|20.99|19.97|19.99|20.1|20.96|20.94|19.67|22.32|21.87|20.46|19.34|20.32|19.06|17.96|17.28|17.56|17.14|16.67|17.4|16.13|16.38|15.06
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|39.13|38.81|38.06|37.32|37.03|37.9|37.24|39.98|38.42|39.5|39.66|39.42|40.76|39.91|39.19|39.15|41.36|41.25|39.85|39.89|38.85|35.99|35.34|36.11|36.12|36|36.27|34.84|34.63|32.74|32.25|32.43|32.88|37.08|37.43|35.86|36.09|37.37|36.52|36.51|37.7|37.36|36.63|36.06|35.19|34.29|33.43|33.84|32.71|33.1|32.88|35|35.12|35.34|34.46|33.39|34.13|33.55|34.3|34.04|34.95|35.67|35.85|34.99|36.92|39.01|39.15|39.12|38.58|37.03|37.06|36.03|37.02|37.72|37.91|38.66|39.08|37.25|39.16|38.75|37.85|38.19|36.76|37.13|36.43|37.39|37.96|37.05|34.68|33.27|34.14|34.05|34.03|33.8|32.91|32.44|33.68|34.27|33.66|34.76|33.03|31.08|31.95|30.86|31.46|32.26|32.84|31.68|31.22|30.68|32.08|31.91|32.32|30.57|30.57|29.97|30.97|31.05|32|30.48|31.56|34.28|32.91|32.64|33.19|33.87|34|33.43|30.47|32.22|33.47|34.08|36.12|35.08|34.03|31.61|30.3|31.32|33.52|30.68|30.86|30.91|29.52|31.1|32.22|33.3|36.55|35.19|37.38|38.79|37.3|35.27|35.8|36.65|38.4|39.56|41.02|40.18|38.07|37.61|37.98|37.4|38.25|38.78|39.63|39.94|40.36|42.78|45.7|47.63|45.79|44.61|46.12|47.85|47.14|46.11|46.3|42.51|43.97|43.29|41.76|41.92|42.54|44.7|43.17|40.14|39.33|40.28|38.39|37.79|35.92|35.28|34.67|31.46|31.79|32.51|35.63|34.68|34.19|31.41|32.12|30.62|32.58|35.41|36.31|35.3|36.23|35.61|37.57|36.68|41.7|42.77|38.97|38.98|39.24|38.8|37.62|37.49|37.04|35.96|33.89|32.82|32.53|33.33|33.3|34.23|33.22|31.69|32.48|32.22|32.43|32.86|32.02|32.09|32.28|30.57|29.12|32.03|33.07|32.65|32.45|33.01|32.26|32.65|29.35|30.34|30.88|29.85|30.35|27.99|28.5|26.34
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|50.81|52.78|52.44|52.2|50.75|53.74|55.75|55.98|58.54|57.28|54.03|54.17|56.31|53.42|52.02|50.03|49.88|49.85|51.66|52.11|51.88|51.25|50.96|51.78|54.01|51.09|50.63|48.52|50.16|49|46.6|45.75|44.93|44.89|45.72|44.8|45.45|48.07|47.4|48.3|50.35|49.01|48.2|46.8|46.98|46.19|42.2|42.16|40.81|39.76|40.13|40.36|38.93|38.38|36.18|36.26|36.61|36.06|36.59|36.04|35.82|35.32|35.08|35.2|35.62|34.13|33.67|33.07|32.8|31.56|30.95|29.09|29.85|29.59|29.7|29.69|29.28|29.31|29.76|29.91|28.87|28.69|29.01|29.42|29.12|29.95|29.02|28.57|28.17|28.51|28.59|28.65|27.92|28.4|27.86|27.91|27.48|27.42|26.72|26.98|26.44|24.86|25|24.68|25.06|25.63|26.5|26.04|26.38|27.44|28.15|29.23|27.75|27.11|27.36|27.39|27.24|27.8|26.29|25.34|25.38|25.45|24.83|25.61|25.98|25.72|26.35|26.32|25.5|26.09|26.78|26.91|25.95|25.33|25.44|24.25|24.24|26.35|27.02|25.42|23.8|24.28|22.98|23.37|22.56|22.82|22.98|22.83|24.42|24.48|23.87|23.56|24.03|25.29|25.62|27.9|26.68|26.08|26.56|26.84|26.91|26.62|27.25|28.81|27.51|27.5|27.66|29.15|26.85|26.07|23.75|22.75|22.98|23.57|23.58|22.64|22.21|21.9|22.75|24.17|23.28|24.78|23.92|24.42|23.78|24.31|22.26|20.65|20.4|20.41|22.25|21.73|21.96|20.67|22.65|22.78|23.57|26.35|26.89|26.2|28.69|30.56|31.76|30.71||||||||||||||||||||||||||||||||||||||||||||||||
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|28.3|28.5|26.08|26.96|26.27|27.44|26.85|28|27.23|28.09|27.95|27.44|27.01|26.32|26.54|25.47|26.5|26.38|26.4|26.24|25.8|24.77|25.1|24.24|23.4|22.97|22.32|23.03|23.72|22.87|22.78|22.55|23.34|23.81|23.4|22.37|21.87|21.91|21.6|23.31|23.2|24.09|24.3|24.07|23.43|23.36|21.5|22.67|23.44|23.18|23.39|24.78|24.1|24.15|24.18|23.83|25.29|24.22|25.25|24.71|24.93|24.64|24.36|23.91|24.28|24.19|21.87|21.84|20.55|20.51|20.72|19.39|19.64|19.2|18.99|18.93|17.87|17.5|17.5|17.55|18.25|19.11|18.82|19.61|18.41|19.36|20.36|17.7|17.31|17.58|18.04|17.77|17.08|16.33|16.14|15.78|15.85|16.36|15.87|16.41|16.24|15.59|16.38|15.84|17.27|17.93|19.13|18.37|18.21|18.6|19.96|20.48|20.83|19.19|18.67|18.51|19.07|17.87|19.61|19.07|17.86|17.02|15.96|15.22|15.39|15.04|15.48|16.51|14.62|15.11|16.32|16.67|18.98|15.29|15.22|13.51|13.46|13.37|15.14|14.05|14.35|14.17|13.72|16.62|18.27|21.8|23.77|23.29|25.28|25.39|23.29|23.98|24.3|25.59|26.51|26.72|25.94|26.73|26.71|29.7|28.91|27.47|27.66|27.19|26.65|27.3|25.07|24.89|25.46|24.53|23.95|21.88|22.59|21.97|20.7|20.48|20.94|20.5|20.2|19.92|19.08|18.55|19.8|19.85|18.35|18.88|18.95|18.85|18.13|18.81|18.26|18.25|17.95|16.49|16.34|16.15|16.97|17|15.19|13.7|13.9|13.28|14.95|15.56|14.89|14.88|15.83|15.02|15.98|15.2|17.32|17.66|16.49|16.96|16.58|14.95|14.73|14.04|14.05|13.2|13.42|12.64|12.34|12.3|12.47|13.38|14.2|13.57|13.9|13.05|12.19|12.39|10.82|11.13|11.06|10.73|10.35|13|12.4|12.23|10.76|11.43|12.48|11.8|11.38|12.01|12.11|11.15|12.01|10.9|9.86|9.3
00188|32525|/equities/centene|SnP500/R1000VALUE|17.31|16.58|16.62|13.91|14.57|14.78|15.45|16.29|15.77|15.86|15.92|15.38|15.22|15.35|15.15|15.37|15.43|15.06|14.73|14.35|14.28|14.39|15.05|14.93|14.63|14.24|14.2|14|14.76|16.52|16.5|16.39|16.16|14.63|15.2|14.69|14.29|14.4|13.99|14.4|14.25|14.02|13.87|13.61|13.44|13.12|12.52|12.61|12.43|12.38|12.52|12.96|12.65|11.88|11.79|11.37|11.93|10.56|11.01|11.19|11.45|11.98|11.43|11.36|11.49|11.51|10.95|11.12|10.77|10.41|10.4|9.84|10.14|10.18|11.29|10.98|10.86|10.6|10.62|9.73|9.57|9.62|8.9|9.07|9.35|9.34|9.32|10.38|10.15|10.01|10.45|9.94|9.19|9.95|9.23|8.98|7.23|7.54|7.66|7.05|8.87|8.69|9.32|8.63|9.3|9.51|10.02|11.6|11.01|12.7|12.24|11.22|11.37|11.7|11.65|12.22|12.44|11.83|11.57|11.07|10.97|10.97|10.59|9.9|10|9.58|9.39|9.44|8.74|9.12|8.87|8.83|8.89|7.06|7.13|6.84|7.17|7.4|7.85|7.46|7.72|7.59|7.16|7.42|7.22|8.2|8.93|8.82|9.25|8.98|8.46|8.16|8.24|8.6|8.67|8.81|8.72|8.7|9.06|8.23|8.16|8.03|8.38|7.76|7.38|7.7|7.67|7.55|7.59|7.39|6.99|6.82|6.37|7.29|6.93|6.33|6.51|6.35|6.06|5.99|5.78|5.66|5.51|5.66|5.58|6.07|6.12|5.88|5.84|5.5|5.47|5.42|5.37|5.46|5.08|5.26|5.47|5.33|5.3|5.25|5.21|5.33|5.65|5.92|5.73|5.89|5.71|5.42|5.76|5.26|5.72|6.36|6.12|6.05|6.15|5.88|5.46|4.52|4.66|4.47|4.55|4.54|4.6|4.81|4.99|5.51|5.39|5.29|5.48|5.21|4.79|4.76|4.73|4.5|4.65|4.81|4.46|4.5|4.56|4.66|4.51|4.73|4.78|4.91|4.51|4.38|4.65|4.38|4.56|4.83|4.61|4.54
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|23.95|24.29|24.86|24.61|24|23.8|23.54|23.72|23.9|23.19|23.65|24.48|24.05|23.33|23.4|23.15|23.42|23.38|22.81|23.12|23.25|22.68|23.36|23.43|24.98|25.07|24.82|24.41|24.87|24.6|24.46|24.13|23.93|23.92|22.89|22.81|22.93|23.17|23.18|24.25|25.11|24.82|24.64|24.4|23.34|23.49|22.76|23.71|23.39|23.18|23.56|24.3|24.21|24.34|24.26|24.14|24.02|23.87|23.96|23.43|23.41|21.82|21.53|20.9|20.41|20.91|20.56|20.33|20.02|20.04|19.82|19|19.46|19.67|19.84|19.73|19.26|19.58|20.15|21.54|21.47|21.41|21.13|21.41|21.3|21.12|21.02|20.95|20.39|20.32|20.24|21.08|21.16|21.19|21.15|20.99|20.57|20.67|20.34|20.62|20.4|19.97|20.18|19.62|20.24|20.05|20.05|19.53|19.17|19.55|19.72|19.31|19.07|19.26|19.53|18.8|18.98|18.91|18.88|18.23|18.81|19.09|19.54|20.09|20.22|19.22|19.83|19.63|18.59|19.36|19.8|20.31|21.29|21.23|20.35|19.93|19.62|18.97|19.93|19.52|19.45|19.55|18.73|18.7|18.54|19.58|20.26|19.39|19.75|19.79|18.95|18.74|18.86|19.09|19.08|18.96|18.73|18.72|18.6|18.28|17.88|17.5|17.75|17.13|16.67|16.1|15.88|15.68|15.9|16.19|16.14|16.03|15.9|15.7|15.68|15.72|15.9|15.87|15.84|15.9|15.79|15.82|16.11|16.68|16.56|16.42|16.13|16.09|15.9|15.65|15.03|15.2|15.26|14.96|14.55|14.5|14.84|14.23|14.25|13.93|14.05|13.03|13.52|14.01|13.27|13.2|13.62|13.33|14.15|13.75|14.36|14.57|14.32|14.5|14.5|14.19|14.43|14.24|14.01|13.38|14.53|13.65|13.92|13.95|14.2|14.61|14.24|14.51|14.77|14.55|14.45|13.77|12.96|12.77|12.63|12.74|12.6|12.85|12.94|12.67|12.22|12.25|12.49|12.45|12.07|12.57|12.8|12.48|12.34|12.05|11.87|11.19
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|47.13|48.67|48.14|48.47|47.54|51.12|51.56|50.8|50.46|52.22|50.18|48.59|46.33|46.81|46.17|46.54|49.16|49.23|46.42|46.23|45.6|45.11|46.62|43.48|43.04|43.78|43.87|42.99|41.92|43.03|40.91|43.28|42.1|41.63|38.77|38.84|38.07|38.86|37.57|37.65|38.67|36.2|36.78|36.83|35.09|34.3|36.53|36.91|38.88|38.19|37.35|38.1|38.99|36.8|37.15|35.83|36.45|37.99|38.07|38.65|40.78|41.43|40.3|40.3|43.33|45.23|45.99|46.06|43.81|43.63|42.18|39.93|39.96|41.2|42.46|42.81|42.02|39.12|39.21|39.81|40.96|41.34|42.1|44.38|44.45|43.74|44.74|42.99|41.4|41.52|43.33|41.59|40.4|40.06|40.55|39.04|39.23|38.75|35.54|33.02|34.1|32.42|33.31|31.4|34.44|36.78|39.59|37.33|37.25|37.33|36.53|37.75|36.84|35.75|37.65|36.78|35.77|36.03|37.35|35.92|35.1|34.51|31.6|29|28.83|25.98|28.31|28.15|27.95|30.34|34.52|34.76|34.03|30.68|30.1|26.94|24.68|29.14|35.03|36.02|36.38|36.07|32.96|33.64|29.33|31.06|32.05|30.84|29.8|27.9|28.13|27.21|30.51|30.28|31.04|27.81|26.72|27.56|28.31|27.77|26|27.71|27.86|26.42|25.48|25.2|26.86|28.01|27.57|30.07|28.53|26.8|26.66|29.25|27.49|27.03|27|25|24.6|25.37|24.59|23.54|23.93|24.49|24.51|23.53|23.97|21.98|18.93|20.07|19.97|19.06|18.99|18.63|18|16.93|16.86|16.24|16.03|15.39|14.85|13.68|13.52|12.85|13.07|12.19|13.72|13.63|14.49|14.66|16.73|17.02|18|18.58|18.48|18.63|18.28|19.35|20.95|21.25|20.83|20.1|18.84|18.57|19.23|19.08|19.66|18.16|17.84|17.29|18|17.71|16.79|16.55|16.07|15.81|16.65|17.9|18.13|17.76|16.59|16.86|18.04|17.49|17.19|16.42|16.36|16.57|16.67|15.79|15.61|14.6
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|58.3|58.45|56.28|56.74|54.87|52.41|50.89|51.03|51.14|52.27|51.86|54.12|54.64|52.39|58.54|57.21|59.13|57.7|57.28|57.72|56.54|56.4|57.89|58.65|58.68|59.98|59.66|59.94|60.76|60.21|58.9|58.48|60.45|62.09|59.13|57.7|56.87|57.2|56.13|56.79|59.71|59.39|60.6|57.83|57.4|56.31|54.79|56.5|57.16|56.7|58.7|58.32|57|60.47|58.44|56.33|59|58.98|59.46|58.1|59.34|57|57.06|57.97|57.78|59.72|66.89|67.19|65.51|64.54|63.04|62.15|63.6|61.52|60.6|61.74|60.98|59.16|61.48|61.48|59.41|60.73|59.94|60.31|58.58|57.62|57.27|57.45|56.61|57.16|57.04|54.23|53.6|53.35|56.96|60.3|60.51|58.53|57.37|58.56|57.92|56.89|59.69|58.88|60.81|60.62|59.02|66.52|64.13|65.12|65.49|64.42|65.67|66.35|66.22|67.21|66.11|63.5|64.42|68.52|67.66|66.73|67.98|69.78|70.02|66.59|68.44|67.98|63.63|66.01|68.76|68.72|70.4|75|73.5|70.87|68.47|66.02|70.32|66.55|66.99|67.99|63.67|68.4|68.13|72.31|80.43|78.56|81.48|80.62|76.09|76.88|75.83|77.76|79.92|80.57|79.77|79.53|80.18|78.04|76.64|74.28|74.9|72.52|72.66|72.75|72.84|72.55|74.99|75.07|74.06|76.03|77.62|78.88|79.56|80.19|79.71|79|78.12|76.35|74.11|72.85|71.2|71.79|70.48|72.52|72.24|71.21|69.64|68.6|68.45|67.5|67.56|65.92|66.16|64.6|66.89|65.2|60.88|57.45|57.06|55.05|57.23|59.06|58.21|55.9|58.11|58.18|59.61|57.83|60.32|61.58|58.38|56.45|55.68|55.56|56.6|53.87|53.25|53.33|53.5|52.12|52.44|56.63|57.35|57.72|57.55|58.73|58.8|58.19|58.1|57.83|55.83|57.2|57.16|56.5|55.11|57.24|60.92|58.41|56.27|57.57|58.69|58.72|57.09|56.76|57.57|54.77|54.77|54.53|53.97|52.6
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|26.36|26.7|26.85|27.04|24.85|26.05|27.19|28.53|26.05|27|26.51|26.25|25.45|24.6|24.82|25.27|26.77|25.66|25.9|25.66|25.61|24.79|24.83|24.48|24.92|24.42|24.02|23.12|23.56|23.77|21.78|21.58|21.19|21.27|22.03|21.58|20.88|21.53|21.56|22.29|22.65|22.12|21.68|21.69|22.01|21.23|20.64|19.71|20.12|19.86|19.16|19.34|18.09|17.47|16.73|16.39|17.28|16.55|17.69|17.54|17.86|17.66|16.4|16.73|16.9|16.89|16.75|16.05|15.45|15.39|15.46|14.14|14.32|13.7|13.41|13.1|13.23|12.78|13.06|13.74|13.47|13.32|12.95|13.25|12.79|13.58|14.43|14.03|13.49|13.27|13.2|12.88|12.8|12.92|12.49|12.69|12.64|12.93|12.37|12.67|12.3|12.1|12.8|12.33|13.11|13.53|14.31|14.02|13.87|14.25|14.37|15.02|15.32|14.13|13.82|13.52|12.87|12.18|12.81|11.67|12.81|12.16|12.04|11.26|11.54|10.85|11.97|11.67|10.77|11.26|12.36|12.66|12.86|12.26|12.75|11.64|11.27|11.38|12.34|11.27|11.54|12.01|11.17|12.29|13.66|14.93|15.44|15.01|15.6|16.72|15.78|15.91|16.04|16.76|17.54|17.32|17.64|18.06|18.31|18.7|18.61|18.35|18.51|18.09|17.56|18.69|18.66|18.91|19.45|19.25|18.12|17.79|18.19|18.83|17.89|17.11|17.02|16.81|16.72|16.13|15.05|15.08|15.16|16.1|15.41|14.98|14.51|14.2|14.13|13.97|13.73|13.67|13.86|13.22|14.13|14.52|15.28|14.79|15.22|15.14|14.24|13.94|14.94|15.45|16.32|16.31|16.34|16.67|16.87|17.22|19.29|19.88|18.96|19.23|18.62|18.76|18.58|18.43|18.96|18.31|18.73|17.61|18.07|18.29|18.82|19|19.16|18.82|19.05|18.18|18.43|18.55|17.74|18.25|18.25|17.13|17.34|17.94|18.21|19.49|18.73|18.45|17.61|17.94|18.1|17.73|18.01|18.26|19.45|17.87|16.6|17.08
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|507.68|501.77|502.31|519.61|534.87|555.16|567.17|611.12|575.96|593.41|565.21|549.49|554.11|549.29|551.96|492.48|527.61|538.57|531.31|530.75|533.14|512.85|525.81|523.86|537.48|546.97|535.2|527.6|527.5|509.74|443.61|434.12|419|415.08|425.34|408.52|408.17|402.79|401.94|405.74|412.09|405.87|408.97|386.27|386.33|364.35|361.64|368.12|365.8|361|368.27|375.16|370.01|367.35|361.73|366.25|341.91|328|325.87|318.23|321.35|321.84|319.74|315.51|314.19|320.72|312.71|303.48|295.02|300|300.18|290.53|292.52|277.25|268.61|263.78|274.34|262.76|259.52|262.32|251.52|243|290.47|280.93|317.54|336.4|336.45|326.35|288.64|295|299.1|295.39|297.65|296.08|316.98|392.37|383.49|379.95|415.48|402.45|407.34|397.14|400.42|392.13|408.25|407.88|419.41|419.26|440.4|424.98|418|415.51|410.91|398.12|394.39|387.42|384.7|376.45|372.19|366.76|356.39|354.62|348.95|337.74|335.32|318.4|338.6|330.49|300.75|311.06|332.02|338.97|341.4|333.49|320.8|294.59|302.95|320.5|318.06|305.17|305.5|298.88|279.37|317.7|311.52|324.58|335.52|324.6|325.3|315.72|293.25|268.97|271.87|286.51|292.94|279.89|280.4|268.1|266.79|277.3|285.13|269.24|274|256.74|246.81|252.76|255|248.36|260.15|268.73|246.31|219.43|223.63|234.89|224.26|212.66|228.29|238.02|238.22|235.95|256.46|232.27|234.02|230.56|210.21|205.77|181.87|176.56|174.5|173.19|168.31|166.01|163.51|153.03|149.84|142.63|151.6|147.9|145.5|136.82|140.41|137.24|146.84|152.74|149.48|143.81|142.28|135.77|138.61|128.83|134.91|142.98|124.05|122.52|114.48|114.02|113.63|114.98|110.63|104.71|104.99|104.87|95.2|96.46|97.77|98.06|91.89|88.16|90.34|89.49|87.31|84.82|83.33|83.88|88.86|86.45|81.49|82.35|90.53|91.78|91.97|91.69|93.67|87.59|85.82|85.06|88.67|87.95|93.7|93.83|91.09|85.05
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|102.66|102.06|101.59|100.94|99.31|98.39|97.89|99.26|97.78|97.77|97.87|97.19|96.97|94.6|93.81|92.19|97.1|98.67|101.44|102.62|101.19|99.26|101.95|102.78|102.59|98.7|98.28|95.86|96.14|96.97|94.1|92.88|94.32|94.99|91.67|88.19|87.72|90.44|89.55|89.74|91.95|92.33|94.74|93.5|90.12|89.48|86.15|88.55|89.88|89.68|89.78|91.65|91.6|89.9|88.94|89.03|91.99|88.98|88.97|88.32|88.26|86.98|85.67|86.69|86.5|86.2|85.59|85.34|83.24|82.76|82.32|78.97|80.07|79.32|80.97|79.23|79.8|77.3|78.15|77.5|79.35|80.52|77.01|78.13|75.6|75.93|77.03|75.07|73.73|74.25|73.46|72.74|73.66|73.56|70.78|72.81|72.53|74.13|72.28|72.75|72.85|70.22|73.18|72.02|76.27|76.44|76.36|75.3|71.56|73.18|73.2|72.75|72.27|71.68|72.45|73.13|73.58|73.08|74.21|69.46|72.67|69.76|70.03|70.12|70.47|66.74|69.37|68.38|64.93|67.88|71.24|72.04|72.86|70.19|63.15|60.34|60.6|59.7|62.86|61.6|62.22|62.4|59.98|62.73|63.18|66.98|65.78|64.57|65.64|66.26|63.95|64.31|65.99|68.1|68.58|68.61|67.8|67.24|67.25|65.32|65.88|65.79|65.84|62.37|60.83|61.39|62.69|63.28|65.74|63.44|63.06|61.17|60.51|60.79|61.26|62.25|62.13|61.05|60.28|59.43|58.91|60.45|59.8|61.88|59.42|60.38|59.67|58.91|58.19|58.05|57.9|55.55|55.24|54.34|53.51|53.42|53.56|53.08|52.75|53.7|54.69|50.83|53.2|53.08|51.26|48.44|49.16|49.94|53.03|50.54|53.19|53.13|52.62|53.44|52.82|52.76|52.7|50.2|51.49|49.99|50.39|48.81|48.33|49.27|47.89|48.21|47.5|50.4|50.05|48.85|50.21|48.81|48.18|49.73|51.5|51.28|51.36|54.38|54.85|54.51|53.76|51.46|50.03|51.24|51.56|52.38|50.52|49.29|50.54|49.06|48.4|44.44
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|34.05|34.27|34.35|34.59|33.96|33.98|34.05|33.81|34.19|34.21|33.99|33.08|32.65|31.98|32.29|32.52|32.77|32.89|32.76|33.3|33.24|32.88|33.45|32.62|32.69|32.97|32.09|32.52|32.22|31.41|30.66|29.98|30.34|30.87|29.91|28.41|29.68|30.61|30.2|30.68|31.39|32.13|31.93|32.09|30.86|30.86|30|30.7|30.55|30.41|31.32|32.06|31.84|31.93|31.66|31.27|31.95|31.63|32.31|31.81|30.59|30.48|30.69|30.73|29.94|30.07|29.25|28.57|28.5|27.95|27.67|26.71|26.69|26.58|27.39|27.07|26.95|26.03|25.38|25.53|25.05|26.34|26.68|27.56|27|26.8|26.68|27.63|27.37|27.57|26.5|25.87|28.36|28.84|28.43|29.05|28.56|27.73|26.73|26.53|26.91|26.43|26.78|26.43|26.54|25.77|25.09|25.47|25.05|24.86|24.59|24.51|24.23|24.34|24.02|23.93|23.64|23.71|22.85|22.77|23.16|22.66|22.93|22.88|23|22.41|22.46|21.96|21.43|21.75|21.86|21.7|22.16|22.41|22.47|22.07|22.1|21.38|22.05|21.09|21.15|21.21|20.22|20.71|19.27|20.17|21.12|21.3|20.52|20.61|20.18|19.94|19.87|20|20.59|20.54|20.67|19.73|20.62|19.94|20.21|19.76|19.97|19.77|19.69|19.29|19.09|18.66|18.47|18.23|17.19|17.23|17.43|17.47|17.19|17.25|17.61|17.2|16.78|16.57|16.33|16.34|16.41|16.5|16.46|16.98|17.45|17.45|16.3|16.11|16.11|15.92|15.71|15.4|15.23|15.48|15.58|16.57|16.55|16.23|16.17|15.66|16.15|16.63|17.11|16.27|16.45|16.23|16.4|16.69|17.31|17.04|17.08|17.02|16.93|16.62|16.97|17.13|16.8|16.8|16.48|16.09|15.28|15.07|15.43|15.71|15|15.11|15.46|14.47|15.04|15.19|14.71|14.56|14.62|14.42|14.22|13.85|13.88|14.27|14.16|13.93|14.12|13.84|14.12|14.33|14.74|14.27|14.46|14.74|14.71|14.05
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|86.49|82.66|78.95|75.64|77.11|81.8|79.41|82.04|76.55|79.05|79.59|77.34|77.71|77.47|86.31|86.7|89.46|89.21|86.4|86.53|85.25|83.25|86.5|87.45|86.62|83.64|80.68|78.38|73.9|74.95|79.6|79.23|77.65|78.59|83.65|80.83|78.69|79.33|77.36|78.44|77.3|77.57|77.84|76.03|73.94|72.49|71.04|68.16|68.45|67.9|67.23|67.9|68.82|67.13|65.81|65.15|66.72|64.54|62.37|61.75|62.63|59.66|58.26|58.71|61.08|61.93|58.88|58.48|56.33|55.6|54.75|52.85|53.79|53.02|52.9|52.27|52.76|50.47|51.65|53.09|49.7|49.66|49.71|48.85|47.17|47.1|47.8|46.13|45.77|44.5|44.3|43.82|42.08|41.39|41.68|43.63|42.54|44|45.15|45.29|44.87|42.58|44.5|42.91|45.11|45.26|46.87|48.02|48.31|48.99|49.25|45.84|46.82|45.18|44.2|45.09|44.93|43.54|43.55|45.18|46.14|45.61|43.61|42|43.13|42.38|42.61|43.07|40.92|42.09|43.77|42.99|46.63|44.7|44.7|41.98|41.94|42.26|46.4|42.88|44.84|44.86|41.65|43.79|45.19|49.77|52.62|51.66|51.85|52.2|48.42|48.89|49.09|49.61|49.47|49.14|48.69|46.88|46.83|45.29|44.48|43.13|44.56|42.6|41.61|43.57|43.82|41.99|43.13|42.92|42.83|41.26|40.97|40.03|39.41|36.66|36.63|36.7|37.65|37.98|36.21|37.45|37.36|37.36|35.16|36.17|35.87|35.42|36.03|36.01|34.47|34.64|33.76|32.52|32.41|33.38|34.39|30.76|31.01|30.34|31.29|29.77|33.29|35.21|34.49|34.07|33.47|32.65|33.43|31.39|32.06|33.99|34.49|36.63|37.15|35.9|37.08|34.54|34.77|34.26|32.8|32.76|33.36|33.77|36.72|36.84|37.97|35.27|36.33|35.8|35.56|32.16|32.64|30.03|30.59|30.88|27.84|28.5|28.37|29.52|27.82|28.31|31.84|31.33|29.9|29.67|29.87|28.82|27.65|28.4|26.2|24.87
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|48.76|48.72|47.64|48.4|46.76|47.83|47.89|47.56|46.94|47.48|46.53|46.4|46.65|45.39|48.09|48.44|50.14|50.76|50.75|51.59|51.62|50.83|51.89|52.02|52.02|50.7|50.19|49.62|49.8|49.61|48.19|47.27|47.1|47.08|46.21|45.25|45.34|47.02|47.4|48.29|49.37|48.75|49.18|48.81|46.29|45.57|45.06|45.83|46.11|46.98|47.57|49.29|48.94|48.89|47.74|47.32|48.43|47|46.86|46.01|46.63|45.98|44.82|44.66|44.5|44.27|43.17|42.46|41.31|40.95|40.04|38.27|39.31|39.32|40.2|40.22|40.02|38.82|38.81|38.77|40.3|39.23|38.11|38.42|37.58|38.79|39.59|38.42|38.37|38.81|39.23|38|37.95|37.76|36.95|37.83|37.84|37.78|36.62|36.36|36.43|34.89|35.39|33.96|35.81|35.88|35.53|34.37|33.62|33.97|34.25|34.52|35.27|34.78|34.24|35.49|35.45|34.19|33.16|32.68|32.3|31.01|30.44|30.23|30.33|29.75|29.45|28.7|27.27|28.5|29.04|28.99|29.18|28.35|26.49|26.09|26.13|25.26|27.62|26.68|26.68|26.38|25.4|25.32|25.77|27.12|28.19|27.61|28.8|29.25|27.92|28.66|28.97|29.22|29.86|30.46|30.68|30.72|31.44|31.88|31.94|32.67|32.74|32.23|32.35|32.83|33|33.45|33.93|33.33|32.9|31.92|31.53|31.91|31.57|31.45|31.69|31.57|31.28|30.46|29.73|29.89|29.55|30.51|29.23|30.26|29.65|29.32|28.63|28.56|28.99|28.05|28.08|27.02|26.72|26.47|27.28|27.34|27.34|26.42|26.88|25.34|27.15|28.08|27.68|26.19|26.99|26.8|27.19|26.38|28.23|29.98|29.03|29.07|28.86|28.78|29.17|28.29|27.85|26.69|26.51|25.78|26.11|26.19|26.09|26.66|26.38|26.04|25.99|25.65|25.64|25.3|25.01|25.24|25.9|25.59|25.17|25.5|25.56|25.78|25.32|25.07|25.72|25.34|24.71|25.32|24.71|24.76|24.44|23.97|24.16|22.93
00198|241|/equities/citigroup|SnP500/R1000VALUE|46.99|47.73|47.75|48.22|45.68|47.11|47.25|50.08|46.88|49.62|48.63|48.26|49.52|49.34|47.43|49.33|52.27|54.72|53.4|52.26|52.21|50.97|51.49|52.92|52.41|50.4|49.94|48.74|50.06|51.15|49.22|49.14|48.89|51.21|50.49|49.22|48.33|49.83|50.35|51.32|53|52.21|52.35|50.81|48.53|47.97|46.87|49.22|51.6|51.99|50.52|51.45|48.75|46.97|46.92|45.03|44.78|43.01|44.24|45.23|47.26|46.68|42.11|42.79|43.84|42.68|43.02|42.91|41.66|42.34|42.43|39.01|39.49|37.6|37.64|34.57|36.03|34.98|35.93|37.6|36.6|37.16|34.75|34.77|32.72|33.67|34.79|32.07|29.71|29.83|29.03|28.9|27.4|27.3|25.87|26.65|26.36|27.41|27.99|28.31|27.77|25.39|26.47|26.01|29.35|31.6|33.5|33.89|33.41|34.79|36.55|37.13|36.69|34.2|34.1|32.35|32.92|32.92|33.54|30.87|29.64|30.74|28.55|26.31|27.46|26.03|28.77|28.17|23.63|26.28|29.33|30.34|34.16|30.3|28.4|24.63|25.61|24.98|28.99|26.74|28.4|29.84|26.77|29.85|33.44|38.34|40.26|38.38|42.03|42.88|39.59|38.3|37.92|39.85|40.97|41.02|41.53|45.2|45.9|45.5|44.2|45.6|44.5|44.6|45|45.7|45.4|47|49.1|48.8|48.2|47.2|48.9|51.3|49.4|47.3|46.8|47|47.7|44.5|41.1|42.68|42.9|44.9|41.7|41.1|39.5|41.9|40.9|39.04|39.5|39.1|39.1|37.6|37.5|38.8|40.6|41|40.2|39|40.4|37.9|39.4|40.1|38.8|37.9|39.6|37.5|39.8|40|43.7|48.6|45.6|45.5|41.8|43.1|39|39.7|35|34|34.2|31.8|32.2|33.2|32.5|34.2|35.9|33.1|33.5|34|39.5|41.2|40.6|42|40.5|40.6|40.9|44.6|45.9|46.3|45.2|43.8|42.6|46.1|48.5|52.3|47|40.4|38.5|31.7|27.3|30.2
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|59.94|59|59.42|56|54.56|56.53|57.47|62.02|59.8|60.99|60.05|59.8|57.14|55.28|54.07|58.9|60.44|60.13|62.48|61.67|61.73|57.99|60.03|59.32|59|56.9|59.79|56.82|57.98|57.26|59.08|70.48|70.8|76.08|73.79|71.38|70.77|72.71|71.6|72.96|73.12|67.78|65.07|67.41|63.36|60.36|59.99|61.23|63.61|64.38|63.43|66.84|66.56|63.49|61.8|67.17|70.39|68.9|72.15|71.01|73.79|74.43|71.36|72.91|72.62|72.91|74.03|71.55|67.65|71.47|66.55|64.3|66.15|65.02|62.03|61.16|61.77|59.21|60.17|62.77|62.82|64.16|67.7|71.57|76.53|81.19|81.74|80.59|77.69|77|78.08|76.26|72.44|77.81|80.75|76.63|77.45|83.94|80.14|80.12|77.12|70.79|75.43|74.82|79.46|82.85|85.78|77.78|75.12|78.28|78.91|77.68|78.2|76.27|75.43|75.16|74.77|71.46|68.78|65.14|68.12|64.85|62.02|60.72|62.04|64.08|71.26|70.78|64.47|70.54|73.99|74.23|73.37|64.44|63.02|54.94|54.53|53.12|58.24|53.58|57.35|55.21|50.31|60.75|64.41|72.04|75.27|76.47|82.98|80.78|76.24|74.19|80.01|83.56|87.16|84.28|83.73|81.76|84.34|76.37|74.46|73.42|75.26|70.14|66.64|71.74|71.88|70.93|72.63|69.81|66.4|63.76|65.23|68.05|68.42|68.41|68.67|69.21|70.88|70.26|68.74|65.93|64.79|65.31|64.13|60.8|59.19|59.66|67.94|70.55|68.21|63.69|61.94|58.68|59.21|56.76|58.32|55.02|47.85|45.36|44.62|42.11|45.12|46.09|43.97|43.3|43.61|44.67|46.51|43.62|47.03|48.45|48.47|48.25|46.9|48.09|48.34|48.08|44.61|43.01|44.74|43.16|41.79|41.55|41.4|43.22|43.82|41.61|42.15|39.44|38.28|39.47|37.88|37.84|39.41|38.88|36.76|39.34|41.96|41.75|37.95|37.4|37.22|36.13|36.02|35.91|35.38|35.6|36.32|35.6|35.53|34.99
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|88.51|89.58|90.03|90.84|88.24|88.49|88.09|87.54|87.37|86.44|87.28|87.01|88.11|85.63|88.27|88.83|89.97|89.28|91.49|93.28|92.96|93.25|95.83|93.17|93.7|93.6|89.88|89.61|88.64|85.75|84.31|81.57|82.21|82.6|83.91|82.33|82.7|84.29|84.09|85.98|85.32|85.97|87.45|85.84|83.82|83.14|82.58|85.39|84.47|83.08|86.61|87.37|86.15|86.19|86.67|89.53|88.76|86.61|88.53|86.46|83.72|84.21|83.98|83.13|81.75|80.73|79.16|77.54|76.84|75.68|74.71|72.66|74.02|75.4|76.27|76.35|74.65|74.29|72.78|73.05|72.1|74.99|73.81|73.74|72.05|71.4|70.59|72.78|72.75|72.31|72.39|71.85|71.76|73.12|72.74|73.08|72.18|72.46|71.14|72.56|71.82|69.36|69.59|67.64|68.56|67.46|69.78|70.24|70.23|68.96|68.75|67.99|68.21|67.91|67.53|67.79|68.49|67.75|69.86|68.56|69.99|68.03|67.16|66.56|66.59|65|65.03|65.21|63.97|64.67|65.63|65|66.23|69.56|68.1|66.53|66.33|69.4|69.47|67.48|68.59|67.14|64|67.65|67.18|71.59|74.36|74.55|68.12|68.27|66.29|67.54|66.62|67.48|69.29|69.95|70.94|68.63|69.66|69.52|69.64|69.42|70.86|69.48|68.81|68.08|68.39|67.98|68.15|71.26|65.66|63.79|63.74|63.98|62.33|63.28|63.81|62.54|62.46|62.49|62.2|62.73|63.52|62.58|66.55|68.19|67.95|68.15|67|66.25|66.65|66.26|66.15|64.68|64.42|64.31|65.08|64.88|65.43|64.41|64.12|61.74|63.44|65.07|64.18|63.07|62.82|62.73|63.73|61.5|64.7|65.32|64.49|63.52|64.28|64.56|64.43|62.89|61.5|61.31|61.01|59.36|60.57|59.17|60.12|61.19|61.36|61|61.89|61.4|62.58|61.4|60.05|59.65|59.74|59.93|59.23|59.14|58.17|58.69|57.6|58.65|57.93|57.66|58.59|58.82|58.69|57.68|57.88|61.01|59.66|58.09
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|66|65.98|66.76|65.73|63.5|66.96|70.03|73.46|71.48|73|70.02|69.91|73.14|71.79|70.91|70.58|71.6|72.55|75.12|74.84|76.99|74.89|73.48|75.3|77.04|73.1|71.49|68.63|70.29|70.59|68.68|68.91|68.75|68.5|66.47|66.55|65.34|66.69|67.39|66.3|66.43|67.81|68.68|71.06|71.31|69.78|70.55|68.26|66.15|62.41|59.3|59.88|57.44|55.72|55.84|54.22|55.57|54.61|56.42|56.62|58.01|57.28|55.05|53.58|53.77|52.62|54.25|53.01|50.99|49.63|49.4|46.05|46.62|47.07|50.5|50.78|50.2|49.84|49.9|51.19|50.92|51.91|51.79|52.85|52.64|53.29|54.11|53.66|50.44|49.31|49.72|49.24|46.79||47.23|48.36|48.42|49.27|50.03|51.07|49.9|47.23|48.24|47.41|48.32|47.44|49.32|50.18|51.85|52.91|53.17|54.39|53.19|50.82|53.22|53.73|54.02|53.58|50.25|44.26|44.08|43.09|43|44.78|45.28|44.47|45.58|46.55|43.71|45.74|48.43|49.86|51.45|48.6|47.72|46.67|45.28|47.41|50|47.03|47.54|46.11|43.58|46.85|49.51|53.14|52.5|53.74|54.12|54.53|51.49|51.06|49.3|50|52.03|54.82|54.09|53.58|54.35|56.92|56.38|56.11|55.91|54.37|52.52|54.31|56.01|57.62|55.65|56.74|55.9|56.03|56.94|58.24|56.54|59.12|59.59|58.67|59.11|57.15|53.26|54.3|53.15|54.21|53.23|52.13|49.16|48.21|47.78|49.55|48.49|48.68|48.72|47.18|43.68|44.99|49.88|51.23|52.66|48.92|50.94|50.51|54.63|56.44|55.58|57.08|58.19|58.53|57.96|57.92|60.51|61.53|57.37|57.35|58.75|58.01|57.27|57.78|56.99|55.44|53.62|53.49|51.6|52.71|57.36|61.97|64.19|61.74|60.86|59.63|61.4|60.76|59.29|59.35|57.66|56.34|55.61|58.8|57.49|54.16|53.8|53.93|55.86|50.5|49.71|52.48|50.74|51.64|52.55|51.24|49.77|50.45
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|29.41|29.57|30.39|29.78|29.45|29.38|28.83|28.58|28.8|27.98|28.43|28.48|28.53|27.23|27.79|26.54|26.43|27.11|26.29|26.69|26.92|26.21|26.49|26.54|27.31|27.61|27.28|27.62|28.03|27.32|27.06|26.03|26.21|26.59|26.19|25.98|26.53|26.94|26.87|27.96|28.52|28.2|28.48|27.92|26.7|27.17|26.4|27.4|27.04|26.95|27.53|29.1|28.42|29.39|29.43|29.09|28.73|28.21|27.94|27.33|27.44|27.08|26.45|26.4|25.77|25.66|25.83|25.23|25.09|24.89|25.1|24.05|24.54|24.03|24.67|24.43|23.52|23.22|23|23.98|24.22|24.3|23.67|23.82|23.55|23.14|23.19|23.34|23.07|22.86|23.38|23.89|24.19|24.8|24.54|24.32|23.68|23.5|23.24|23.74|23.56|23.07|23.12|22.68|22.84|22.47|22.83|22.3|21.54|22.14|22|21.91|21.65|21.89|21.41|21.68|21.54|21.63|22.03|22.09|21.48|21.91|21.63|22.08|22.02|20.87|20.75|20.79|19.71|20.88|21.21|20.59|21.11|20.97|20.48|19.82|19.79|19.66|20.31|18.81|19.3|19.23|18.88|18.24|18.27|19.14|19.93|19.7|20.06|20.11|19.5|19.68|19.46|19.74|19.7|20.28|20.21|20.15|19.8|19.43|19.28|19.26|19.7|19.13|18.91|19.23|19.17|19.13|19.62|19.27|19.35|19.34|19.13|19|18.91|18.6|19.16|19.09|18.76|18.62|17.88|17.83|17.84|18.38|18.38|18.69|18.81|18.84|18.22|18.06|17.73|17.7|17.79|17.76|17.04|17.36|16.89|15.92|16.06|15.62|15.67|14.68|15.18|15.54|14.91|14.26|14.68|14.78|15.56|15.07|16.26|16.38|15.72|15.9|15.62|15.53|15.82|15.71|15.69|15.27|15.58|14.83|14.81|15.17|15.22|15.69|15.55|15.66|15.89|15.67|15.46|14.86|14.14|14.05|14.37|13.53|13.3|13.59|13.75|13.47|13.21|13.35|13.43|12.99|12.99|13.64|13.57|13.21|12.91|12.94|12.87|12.29
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|67.65|67.1|66.24|66.94|65.31|64.22|64.1|63.46|63.83|63.13|62.83|61.56|62.68|60.86|61.23|62.39|64.7|65.08|64.18|65.37|64.74|63.98|65.66|65.81|66.26|65.78|64.83|65.39|63.6|62.81|61.45|59.33|59.93|60.44|59.43|58|57.77|59.03|59.47|60.68|60.53|60.25|58.88|59.14|57.86|57.29|56.81|58.82|59.1|57.84|61.17|62.04|60.36|60.58|59.49|59.86|59.19|58.36|59.02|57.2|56.04|57.87|57.05|56.98|55.01|54.24|54.92|55.08|54.51|53.55|53.95|52.02|52.55|52.92|54.19|54.25|54|52.58|51.94|52.48|51.94|53.87|53.95|54.23|53.61|53.27|51.88|53.15|53.16|52.88|53.09|52.69|53.23|53.59|51.95|52.73|52.15|52.05|49.95|50.77|50.09|48.24|49.4|49.4|49.66|49.56|49.19|49.44|48.6|49.08|48.89|47.97|47.4|46.99|46.6|46.65|46.62|45.59|45.77|45.2|44.5|44.26|44.9|46.2|46.55|44.95|45.23|45.09|43.37|44.3|44.59|44.03|45.61|46.96|46.17|45.2|44.34|44.46|46.82|44.48|44.26|43.92|42.49|42.67|42.08|42.19|43.81|44.51|44.21|44.23|42.73|43.94|42.35|42.05|42.86|43.27|43.27|42.44|42.17|40.33|40.91|40.64|40.26|40.08|38.48|39.59|38.75|39.06|39.21|39.46|38.12|38.49|39.5|39.16|39.16|40.19|40.27|40.5|39.1|38.98|38.7|39.27|38.29|38.78|38.56|38.42|37.95|37.45|38.28|39.26|38.69|37.59|37.42|37.12|38.02|38.2|38.25|39.49|41.73|41.41|41.08|39.36|39.52|40.3|39.58|38.62|39.05|39.8|41.38|40.1|42.05|41.63|42.12|42.13|42.91|42.22|42.42|42.08|42.1|41.47|40.88|39.83|39.63|40.02|40.35|40|40.76|41.08|41.58|41.31|41.96|42.6|41.81|41.98|40.74|39.94|39.31|38.86|39.63|39.35|38.42|38.25|38.05|37.62|35.54|36.38|36.58|35.88|35.51|36.22|37.55|36.76
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|47.76|48.29|47.93|48.46|48.25|51.09|51.09|52.37|48.6|49.49|48.18|46.74|47.63|45.75|45.8|47.23|47.65|47.8|47.08|47.47|46.73|45.04|45.85|45.35|45.59|44.9|45.2|43.04|42.72|42.06|40.63|39.62|39.19|39.73|40.51|41.25|40.84|42.83|42.57|42.32|43.12|42.38|42.18|41.69|42.57|39.83|38.64|37.35|38.86|39.49|38.96|39.88|37.95|37.07|35.91|34.86|35.05|34.51|35.95|36.25|36.77|36.29|34.48|34.3|34.83|35.37|35.06|33.71|33.66|31.83|32.59|30.13|30.18|28.66|29.13|29.59|29.19|28.05|28.44|30.23|29.22|29.43|30.89|31.8|31.05|31.27|33.03|32.23|30.71|30.75|31.5|30.81|30.66|30.82|30.66|30.69|30.59|30.71|30.28|29.96|29.49|28.68|30.4|29.25|31.51|31.77|32.51|31.6|30.55|31.7|32.36|32.29|33.2|30.44|29.57|29.32|31.15|30.14|30.08|28.02|29.58|29.44|27.92|25.8|26.23|24.74|26.5|25.21|23.02|24.9|26.47|25.68|25.92|24.38|25.66|23.51|22.97|22.49|24.93|22.31|23.44|24.01|22.58|24.41|29.13|32.03|33.78|32.59|33.79|35.39|33.74|34.41|33.78|34.14|35.91|36.47|36.39|37.47|37.93|36.31|37.94|37.83|36.95|36.79|37.79|39.14|38.36|38.83|39.65|39.82|38.6|37.99|39.5|42.25|41.01|42.24|42.26|41.34|40.97|39.58|36.47|37.12|37.27|38.64|35.78|36.26|38.18|38.7|37.16|36.33|36.88|36.7|36.93|34.06|35.34|35.87|37.16|38.36|37.74|36.17|39.15|35.28|38.43|39.22|37.44|36.25|38.1|38.65|42.22|40.29|42|44.28|40.77|41.56|37.97|37.56|38.14|36.86|36.74|36.08|35.55|35|34.03|34.51|35.62|32.86|32.57|29.57|30.16|28.25|28.88|28.28|27.8|27.91|27.91|27.57|27.75|30.79|29.95|30.33|28.78|28.56|30.65|27.6|25.42|26.73|27.09|27.57|27.61|23.84|22.32|22.15
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|23.94|23.82|24.12|24.39|23.73|24.11|23.88|23.4|22.89|22.93|22.1|22.18|22.85|24.01|24.74|25.49|26.01|26.35|26.06|26.11|26.1|24.64|25.73|25.67|25.43|25.68|25.4|24.75|24.68|24.26|24.01|23.63|23.56|24.12|24.81|26.22|26.32|27.3|27.06|28.52|28.82|28.59|28.81|28.47|27.72|27.18|25.87|26.53|26.26|26.22|27.06|27.95|27.13|27.75|27.45|28.06|27.36|26.78|27.87|27.34|27.21|27.06|26.69|26.4|26.25|25.98|25.73|25.16|24.67|23.97|23.53|22.72|23.19|23.46|23.15|23.24|22.11|21.59|21.61|21.84|21.95|21.99|21.74|21.63|21.47|21.41|19.91|19.91|19.54|19.34|19.24|19.32|19.12|18.91|18.78|19.67|20.01|20.18|19.73|19.43|19.56|19.14|19.65|19.54|20.03|20.04|20.17|20.43|20.05|20.57|20.43|20.27|20.57|20.36|20.34|20.89|20.61|20.74|20.86|20.79|21.06|20.89|20.56|20.54|20.7|19.8|20|19.68|18.64|18.89|19.28|19.76|19.66|19.86|19.94|19.48|18.85|18.38|18.62|18.52|18.75|18.61|18.12|18.05|19.02|19.93|20.64|20.52|20.47|20.15|19.61|19.18|18.82|19.04|19.49|19.86|19.86|19.59|19.03|18.77|19.21|18.4|18.55|18.54|17.72|18.19|18.02|17.9|17.71|17.52|17.73|17.46|18.26|17.98|17.59|17.57|17.43|17.5|17.38|17.18|16.82|16.72|17.13|17.23|17.5|17.86|17.45|17.02|17.22|16.95|17.19|17.08|17.11|16.92|16.69|16.82|17.28|18.27|18.62|18.41|18.61|18.02|18.61|19.43|19.36|18.84|18.82|19.27|18.96|18.35|19.04|19.38|19.36|19.63|19.63|19.17|20.11|19.74|19.68|19.03|19.17|18.21|17.77|17.7|18.01|18.1|17.91|17.94|18.09|17.24|17.49|17.59|17.26|17.39|17.44|16.65|16.34|16.78|16.89|16.66|16.66|16.71|17.37|17.29|16.12|15.77|15.73|14.94|15.24|15.28|15.31|14.72
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|77.64|76.52|74.4|74.77|70.87|70.22|70.35|67.48|66.6|66.51|66.5|64.68|65.53|64.97|64.95|66.57|67.51|68.87|69.96|70.39|69.88|69.43|70.77|72.8|74.02|73.3|73.69|73.09|74.06|73.43|71.71|70.97|70.31|71|69.19|68.2|66.3|66.55|67.38|66.83|67.23|65.72|66|64.84|62.31|60.5|60.36|61.03|62.32|61.34|62.53|63.31|62.23|61.92|58.91|57.49|59.36|58.54|60.1|60.91|59.07|58.39|58.28|58.2|57.02|57.87|58.82|61.06|59.27|58.27|59.83|57.07|58.61|57.69|57.94|56.94|56.67|55.03|55.67|57.65|57.31|57.45|56.17|57.58|57.18|57.36|58.21|56.64|56.79|56.36|57.39|57.28|55.71|54.97|55.99|54.98|54.75|55.88|53.41|55.46|53.97|51.19|52.11|50.82|53.5|53.17|54.87|55.56|56.13|57.45|57.94|58.33|58.84|58.82|59.19|57.9|55.92|55.08|53.71|52.91|54.28|53.62|55.39|55.55|55.21|52.14|54.85|55.31|50.42|52.81|54.99|53.9|54.69|54.76|52.59|48.91|48.27|47.65|51.3|48.96|50.65|49.94|48.48|50.35|51.65|54.88|57.37|58.26|57.87|57.84|54.45|54.83|54.5|55.18|55.37|55.35|54.45|55.6|60.14|61.54|60.31|61.59|60.74|61.17|57.44|58.17|60.97|58.91|58.41|54.57|54.64|53.79|51.58|51.62|51.16|51.91|51.14|49.6|49.23|48.73|46.36|47.2|47.58|47.12|45.27|47.01|46.33|45.44|44.11|42.96|42.13|41.74|41.97|40.72|41.08|41.94|43.4|42.1|41.01|39.53|39.87|37.22|39.58|42.7|40.78|38.16|39.53|39.24|42.57|41.68|45.12|44.28|42.73|42.17|39.66|38.89|39.92|39.4|38.43|36.59|37.28|37.1|36.58|36.59|38.57|40.42|40.6|38.93|38.78|37.96|38.82|38.62|39.58|39.7|40.27|39.72|38.25|39.62|39.61|38.71|35.68|34.35|35.68|35.04|34.28|34.84|33.69|33.37|33.6|33.32|34.27|32.31
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|56.2|56.82|57.74|56.5|55.6|54.36|53.17|52.46|54.66|55.44|56.05|55.29|55.16|54.02|54.41|53.65|53.96|54.33|53.45|55.05|54.77|54.33|55.85|55.21|55.92|58.07|57.27|58.41|58.59|56.86|56.26|54.51|55.15|55.97|54.88|55.59|56.23|56.59|56.64|60.3|60.37|59.93|60.48|59.2|57.16|58.31|56.39|57.82|57.43|57.07|58.66|60.79|61.57|63.66|62.84|62.48|61.91|61.31|61.03|59.09|59.17|58.95|59.02|58.48|56.58|57.15|57.05|56.51|55.78|55.91|56.9|54.93|56.05|56.12|56.03|55.79|54.1|54.98|55.74|59.2|59.97|60.47|59.83|60.22|59.89|59.1|59.81|60.63|60.62|61.42|61.68|63.87|64.66|64.9|63.77|63.42|62.14|62.19|61.5|63.1|62.24|60.29|59.61|58.67|59.81|59.38|59.31|58.61|57.75|58.18|58.42|57.13|57.62|58.39|58.31|58.84|57.87|59.13|58.82|58.89|58.76|59.18|59.1|62.03|61.98|59.78|59.24|58.61|57.16|58.14|59.64|58.56|58.04|59.76|57.55|56.11|57.02|56.74|57.42|55.12|56.07|55.59|54.36|53.73|53.27|52.6|53.58|53.25|53.56|54.06|52.4|52.78|51.83|52.32|52.73|53.91|54.12|53.1|52.12|50.68|50.71|50.9|51.05|50.01|49.51|50.27|49.71|49.41|49.02|50.1|49.59|50.07|49.87|49.83|49.54|49.57|49.6|49.34|48.88|49.02|48.18|48.63|49.74|51|49.72|49.12|48.6|48.27|48.33|48.79|47.92|47.69|48.44|47.88|46.7|47.55|47.57|46.12|46.3|45.06|45.27|43.19|43.84|44.89|43.13|41.66|42.59|43.29|44.44|44.34|45.2|45.41|44.54|44.85|44.9|44.18|44.3|43.7|43.62|42.75|43.13|42.22|43.18|43.74|43.51|45.72|45.25|45.43|45.86|45.37|45.18|44.05|42.44|41.9|42.46|41.53|40.68|41.81|41.33|41.09|40.35|41.07|41.48|39.63|39.87|40.39|40.5|40.64|39.86|39.36|39.01|37.39
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|79.32|81.13|79.04|80.78|78.03|84.33|83.21|83.06|82.5|83.91|81.03|80.35|79.37|77.5|76.67|75.8|79.54|80.05|69.39|70.07|69.7|69.32|70.65|70.41|70.36|69.14|66.76|65.6|63.91|64.33|62.99|61.97|56.98|57.24|58.7|57.68|54.25|55.86|53.94|54.26|53.42|50.6|52.02|52.31|50.59|52.12|50.49|52.02|53.34|53.01|53|52.21|49.35|50.21|47.79|48.52|49.19|47.84|47.64|46.59|45.75|43.99|43.84|43.96|43.39|31.85|32.68|38.5|38.74|35.63|36.75|34.37|35.2|35.3|36|35.88|35.11|34.14|35.42|35.81|35.55|35.65|35|36.2|32.35|33.26|32.19|33.65|32.94|32.72|32.5|29.94|29.92|29.02|28.44|29.29|28.46|27.06|19.37|19.66|19.15|18.76|19.34|18.79|19.95|20.81|21.77|21.24|21.59|21.61|23.59|23.53|22.77|22.34|22.23|21.57|22.22|21.45|21.87|20.92|21.03|20.7|19.66|20.67|20.75|19.53|19.79|19.07|17.98|19.35|20.47|19.94|20.57|20.15|20.3|20.37|18|17.62|19.14|18.37|19.14|19.06|18.96|18.87|18.34|20.39|21.46|20.75|21.38|21.81|20.82|21.13|21|20.88|21.68|21.85|22.71|22.34|22.39|22.23|22.03|21.53|20.5|19.42|18.37|19.36|19.87|20.34|20.95|20.12|19.76|19.14|19|19.32|19.49|22.15|22.31|22.15|21.46|21.8|20.73|20.74|19.85|20.07|19.73|19.29|19.02|18.71|17.77|18.11|17.96|17.08|17.41|16.84|16.66|16.7|17.25|17.06|17.06|16.34|16.07|15.39|16.01|16.3|16.86|15.86|16.66|16.3|17.8|16.71|18.27|18.34|17.02|16.43|16.5|16.01|16|16.11|15.81|15.04|15.6|15.36|15.33|16.08|16.61|16.41|15.66|15.93|15.92|15.35|15.98|16.74|16.99|17.09|16.92|16.07|15.82|16.25|16.45|16.42|15.77|15.3|15.55|14.93|15.25|15.11|14.82|14.56|14.05|13.66|13.38|12.6
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|132.73|133.8|129.1|128.66|123.62|132.58|132.3|134|132.35|136.48|128.21|127.54|124.96|123.4|124.28|122.7|129.7|126.14|123.55|125.58|127|121.21|125.76|131.74|133.61|129.35|127.07|128.35|129.18|125.92|129.68|127.07|130.53|131.31|132.07|130.92|130.61|130.16|129.43|131.61|129.05|125.79|126.84|125.36|123.64|119.05|118.6|121.53|120|113.01|109.04|111.22|115.97|112|107.72|106.25|108.95|106.17|107.88|104.16|103.82|108.23|105.08|102.91|104.01|104.26|102.19|102.08|97.33|96.88|95.44|91.51|92.86|95.48|94.53|94.94|95.28|91.21|93.36|96.13|94.99|95.66|96.87|97.99|94.46|93.76|93.82|93.33|83.85|82.6|82.92|78|72.6|76|75.5|78.93|77.52|79.76|80.6|78.95|78.82|82.87|85.53|84.97|88.17|87|88.56|85.48|82.97|83.76|81.71|78.9|80.78|81.96|78.5|79.26|78.21|74.39|76.08|72.13|70.4|70.87|69.78|70.52|70.21|68.37|67.81|59.97|57.46|58.25|67.01|66.16|71.06|68.36|73.85|76.97|79.15|79.48|80.01|73.45|72.77|72.25|66.22|70.49|69.91|76.49|80.47|80.58|81.35|80.29|76|72.87|73.06|73.7|74.36|74.34|75.31|73.93|74.9|74.23|73.58|72.67|69.6|69.35|65.52|68.98|70.1|61.56|61.66|61.71|58.65|56.93|56.39|57.35|56.07|56.34|56.66|58.35|57.84|53.55|52.29|50.87|49.52|50.18|49.34|50.66|50.5|48.28|46.91|45.82|46.49|44.05|44.18|39.85|40.81|40.1|41.19|38.86|39.07|38.63|39.78|39.2|41.57|39.8|36.8|37.22|36.86|34.85|36.4|36.25|38.89|38.85|38.12|38.76|38.97|38.02|40.07|38.87|38.51|40.06|38.44|38.33|36.17|35.32|36.67|37.69|37.95|38.12|38.19|37.71|36.45|34.07|33.63|31.45|31.51|30.56|28.01|30.44|31.04|29.79|28.55|28.94|29.85|28.18|25.66|27.87|28.45|27.73|28.12|27.44|26.58|26
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|20.74|20.99|20.74|21.04|20.38|21.35|20.61|19.52|18.87|19.64|19.27|19.07|19.11|18.36|17.21|18.21|18.77|18.29|17.89|17.77|17.43|16.88|17.11|17.08|17.26|17.01|16.58|17.13|17.35|15|14.45|14.63|14.73|14.67|14.64|14.4|14.04|14.77|15.03|15.09|15.4|15.25|15.11|15.03|14.52|14.23|14.26|14.92|15.38|15.37|15.66|16.14|15.1|14.87|14.23|12.84|13.3|13.31|13.33|13.05|12.92|12.71|12.52|12.61|12.79|12.28|11.91|12.24|12.1|12.45|12.73|12.47|12.6|12.62|12.54|12.23|11.29|10.9|11.34|11.7|11.82|13.52|12.98|13.3|13.15|13.22|13.12|12.55|11.99|11.52|11.99|11.57|11.34|11.53|12.27|12.32|12.79|12.93|12.86|13.01|13.13|12.61|12.91|12.75|13.31|13.67|14.45|13.18|13.58|13.54|14.08|14.02|14.33|13.29|12.99|13.75|13.84|13.6|13.58|12.62|14.42|14|13.52|12.98|13.38|13.08|13.79|13.22|13.95|15|15.19|14.54|15.31|13.74|13.71|13.4|12.36|12.35|13.94|13.58|14.12|14.37|14.32|14.4|14.32|15.91|17.14|16.74|17.86|18.54|17.55|17.8|18.37|19.03|19.87|19.95|20.73|20.3|20.94|20.39|19.77|19.58|20.61|21.46|20.75|21.31|22.92|22.6|23.23|22.36|23.37|21.8|19.33|19.81|19.46|19.32|19.39|18.99|18.83|18.74|18.11|17.83|18.37|18.88|18.28|18.6|18.78|18.37|18.23|17.75|17|16.08|16.81|15.98|16.1|16.87|18.8|18.12|18.01|16.96|17.51|16.33|17.33|18.23|18.14|16.23|17.43|16.98|17.96|17.54|19.25|20.84|19.9|19.67|20.38|19.79|19.39|18.04|18.1|17.63|18.29|17.89|18.05|18.08|18.56|19.66|19.89|19.31|19.29|18.47|18.47|18.33|16.58|16.41|16.65|15.3|14.61|15.65|15.37|15.68|14.56|14.84|15.27|16.05|15.32|15.91|16.09|15.87|16.95|17|17|16.63
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|36.91|38.78|38.18|34.92|32.41|34.57|33.84|32.96|33.96|35.11|35|36.07|38.86|39.32|39.98|39.55|37.48|37.5|37.95|38.73|38.43|36.12|35.2|34.45|35.14|33.33|33.6|35.04|36.98|36.12|36.75|36.32|37.11|37.71|37.52|38.74|39.13|38.85|37.13|38|38.59|38.58|36.84|35.41|35.73|35.51|34|34.77|36.16|35.18|35.48|35.14|33.42|33.66|33.66|32.3|33.85|33.98|33.8|33.84|33.53|32.3|31.7|29.91|27.16|27.45|26.59|26.43|25.69|24.05|25.05|24.41|25.41|23.39|24.42|23.55|24.94|23.98|23.77|23.77|23.73|22.24|21.93|22.14|22.45|22.52|22.93|21.09|20.7|20.93|21.5|21.44|20.59|21.02|20.1|20.3|19.75|19.7|18.2|18.1|16.5|15.57|17.39|17.14|17.75|17.18|16.89|15.07|15.3|15.97|15.59|16.26|16.71|17.45|17.23|17.84|18.32|16.79|16.23|16.44|15.28|16.78|20.16|18.98|19.5|18.54|20.3|21.6|19.17|20.54|22.02|20.91|20.05|17.57|17.08|15.9|15.48|15.28|17.64|17.55|18.56|17.99|16.65|18.05|16.72|18.52|17.98|17.11|16.62|16.8|15.36|15.09|14.46|14.14|14.53|13.66|13.23|13.07|14.07|13.67|13.38|13.28|13.51|12.85|12.12|11.01|11.57|11.45|10.22|10.1|10.35|9.94|9.77|9.64|9.37|9.46|9.23|9.16|8.84|9.42|8.75|8.96|8.59|8.05|7.25|7.72|7.63|8.01|7.64|7.17|6.75|7.28|7.32|7.17|7.32|7.67|7.96|7.62|7.96|7.97|8.37|7.73|8.23|9.11|9.25|8.74|8.67|7.84|8.46|7.97|9.03|9.97|9.74|9.99|9.44|9.1|9.54|10.46|10.34|10.04|10.33|9.88|9.61|9.57|10.49|10.75|11.37|10.9|11.43|10.87|9.59|9.51|9.54|9.55|9.96|10.02|9.62|9.72|9.89|9.2|8.56|8.42|9.44|9.31|8.74|9.06|9.41|8.78|8.86|8.78|9.06|8.47
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|15.71|16.36|15.63|15.75|15.38|15.21|14.99|15.17|14.92|15.62|14.85|14.47|14.74|13.25|13.49|13.91|14.71|15.16|15.58|15.49|15.11|15.25|15.57|16.42|16.09|15.73|14.99|15.51|15.95|16.29|16.36|16|15.98|15.85|15.87|15.8|16.3|16.58|16.89|16.94|17.26|17.11|17.08|17.5|17.26|17.18|16.99|17.52||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|77.24|74.57|72.78|73.92|72.1|74.75|74.61|73.7|74.94|74.63|75.9|74.88|75.02|71.56|70.96|71.37|74.22|71.85|71.24|72.57|71.98|73.91|75.4|74.23|74.19|76.09|74.54|75.18|76.11|75.96|71.37|70.66|72.71|70.62|69.86|70.55|69.42|69.73|67.91|68.76|69.3|73.35|76.72|77.3|72.21|72.39|68.53|70.34|70.28|71.25|73.72|77.87|78.71|78.23|77.38|75.01|73.39|70.83|69.64|70.74|69.99|71.79|70.14|69.97|67.9|70.79|71.49|73.45|74.29|72.78|73.54|70.65|71.26|71.16|68.45|67.52|67.55|65.18|66.83|67.7|66.46|65.72|64.65|65.8|64.1|65.26|63.49|64.5|63.46|61.89|62.49|62.42|62.52|61.69|59|60.66|59.42|58.66|56.65|57.75|55.89|53.08|54.17|52.86|55.64|55.8|56.61|54.9|53.86|53.4|53.34|53.2|52.23|54.43|53.15|52.55|51.37|49.31|49.22|48.72|46.22|46|45.05|44.8|44.39|42.88|43.24|43.7|39.44|40.21|42.02|41.84|42.32|43.07|43.32|40.25|40.67|41.25|43.87|41.81|42.28|41.62|40.05|41.39|40.8|43.4|42.4|42.35|42.67|42.61|40.6|40.41|40.29|40.37|41.78|41.38|41.9|41.96|42.86|43.34|42.73|42.67|43.1|40.28|39.16|39.39|40.93|42.67|43.78|45.97|44.9|43.05|41.82|40.73|42.6|43.83|42.49|41.69|42.29|42.28|42.19|42.7|42.42|42.95|43.12|42.56|42.42|42.54|44.11|43.4|41.81|42.4|42.04|41.09|40.6|38.76|40.54|39.51|39.56|36.47|38.02|36.8|38.65|39.25|39.14|36.11|37.03|36.03|36.52|35.8|37.85|38.41|37.46|37.57|38.37|37.04|38.39|39.28|39.4|37.8|38.62|37.33|35.28|36.94|37.35|38.69|38.96|39.04|39.79|38.29|35.98|36.89|36.46|37.45|36.63|33.53|30.22|32.27|33.66|31.46|30.49|31.11|30.95|29.75|27.83|27.63|28.92|27.6|28.11|28.74|27.38|25.42
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|149.94|150.88|147.18|146.28|142.05|147.08|146|144.35|139.36|145.62|145.92|142.83|142.12|134.33|126.98|126.31|137.74|138.1|139.16|139.83|137.75|130.01|130.48|132.36|130.37|132.04|130.7|128.85|135.59|136.44|132.31|133.21|133.54|134.57|133.68|126.77|123.2|125.21|124.94|124.02|123.05|115.88|118.14|115.4|110.79|108.46|111.12|116.13|118.54|119.63|116.31|116.43|114.38|110.6|111.2|107.06|117.11|112.94|115.81|113.5|117.36|119.63|115.05|112.79|119.21|119.47|116.34|116.98|115.59|110.59|113.86|105.82|108.07|106.3|101.69|98.16|99.64|95.78|97.1|100.03|93.82|91.93|87.49|92.11|92.21|96.17|102.62|100.57|97.11|100.09|103.19|101.31|99|92.62|86.09|88.63|96.29|96.91|90.39|94.69|96.8|93.56|98.95|97.2|106.47|107.11|118.29|116.03|114.02|115.54|120.04|121.52|127.54|118.93|119.46|121.78|122.07|120.3|120.09|106.5|104.78|97.76|93.53|88.02|89.07|87.3|95.11|95.73|86.04|94.02|98.72|103.39|102.75|94.22|97.6|90.17|81.66|86.26|97.84|88.16|86.82|87.47|79.91|94.47|92.26|104.88|106.78|104.68|106.77|107.42|96.67|93.62|92.87|101.4|104.97|106.41|110.29|117.24|120.18|108.94|105.13|108.89|111.3|104.54|99.92|98.73|102.5|102.33|110.04|111.7|109.69|105.38|105.05|112.56|109.78|110.01|110.91|107.96|105.03|102.84|98.2|94.31|94.06|96.39|88.1|93.63|93.64|92.91|91.31|90.86|85.14|81.92|83.16|76.19|79.51|77.75|81.13|79.61|76.97|69.5|71.53|64.24|72.59|74.3|72.22|66.35|67.98|65.87|71.55|65.31|72.23|69.76|65.91|66.07|62.34|62.36|58.16|60.37|60.7|56.78|57.93|54.95|50.48|45.16|47.77|51.73|53.67|45.86|47.53|47.11|45.59|43.7|45.34|46.5|46.97|46.18|43.06|48.59|48.72|47.32|42.54|44.11|46.06|47.48|46.87|45.58|47.03|46.83|47.14|43.01|41.63|36.42
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|76.28|73.86|73.24|73.74|72.58|74.69|74.26|74.95|72.75|73.48|73.14|71.2|69.9|66.44|67.72|67.63|67.97|69.51|70.55|71.56|70.06|67.31|66.75|66.96|66.68|65.62|63.78|62.59|61.41|61.01|59.57|56.88|57.8|58.53|59.9|58.63|58.05|57.97|58.57|59.48|61.84|61.96|61.63|60.95|58.64|57.18|57.57|59.03|58.49|57.58|59.2|59.44|58.03|58.64|57.73|58|57.52|55.64|54.99|55.2|53.58|52.28|51.56|51.35|51.12|51.2|51.58|51.86|52.11|51.3|49.99|47.92|48.67|49.24|46.84|46.51|45.83|44.8|46.36|46.56|46.06|46.2|47.08|48.86|48.42|47.87|46.97|46.06|45.55|45.56|45.31|44.95|44.75|44.94|45.08|48.05|48.12|46.73|45.9|45.65|44.89|43.6|44.98|44.43|45.32|45.42|44.88|44.33|43.43|44.62|44.8|45.14|45.28|45.64|45.03|44.07|44.27|43.18|43.51|42.26|42.77|42.15|41.46|40.78|40.99|37.55|38.37|38.29|36.85|38.16|39.24|38.02|36.84|35.55|35.13|33.78|33.59|34.13|36.22|36.5|35.43|34.34|32.37|33.25|34.15|36.35|37.35|36.82|38.1|37.97|36.42|37.33|37.21|37.97|38.8|38.4|38.13|37.02|36.22|36.21|35.87|36.23|34.96|33.89|33.61|34|33.01|32.94|33.06|33.03|32.67|34.8|35.41|35.08|35.05|34.77|34.71|34.4|33.65|32.42|31.15|31.03|30.24|30.94|30.13|31.36|31.31|31.25|31.78|31.01|29.83|29.02|28.68|27.51|27.99|28.7|29.84|30.69|30.93|30.04|29.8|29.08|30.6|32.43|32.08|33.79|34.63|34.3|35.78|34.86|36.92|37.01|37.14|37.23|36.23|36.79|34.55|34.63|35.03|33.75|34.31|32.99|31.07|32.37|33.24|33.91|34|32.21|32.14|31.18|32.22|30.76|31.2|31.64|30.25|29.79|35.3|37.16|37.7|36.48|35.32|35.2|35.98|36.53|37.2|36.77|35.72|34.75|34.47|33.48|34.38|32.74
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|49.73|49.22|49.08|48.94|48.91|50.65|49.63|50.59|49.57|52.02|51.39|51.16|51.35|50.47|49.98|49.8|52.31|52.19|51.43|51.76|51.42|49.72|50.47|50.25|50.15|50.04|50.12|48.79|48.44|48.37|46.65|46.03|46.94|46.74|46.87|44.9|44.02|45.24|44.83|45|45.17|44.82|46.15|45.81|43.4|42.53|41.73|42|41.72|41.53|41.72|42.49|41.58|40.85|40.27|39.7|41.36|40.68|41.75|41.43|42.09|41.61|41.36|41.29|41.44|40.85|40.62|40.67|40.65|40.16|39.03|36.96|37.66|36.63|35.94|36.26|35.94|34.93|34.95|34.9|34.78|35.83|37.57|37.93|37.05|36.88|36.79|36.99|35.99|35.81|36.14|35.93|35.85|35.5|34.36|34.05|34.51|34.99|34.61|34.73|34.6|33.47|35.44|34.65|36.05|36.01|36.74|35.7|36.2|37.03|37.62|36.53|36.95|35.84|35.84|35.82|35.22|34.62|35.52|35.11|34.49|33.92|32.47|31.6|32.1|31.15|31.52|31.91|29.94|31.79|33.4|32.75|34.17|31.51|30.49|28.4|28.18|28.69|30.86|28.61|28.92|28.81|27.36|29.67|29.9|32.99|34.73|35.35|36.64|36.63|34.47|34.83|34.58|34.86|36.57|36.72|36.18|36.43|37.11|35.73|35.41|34.63|35.32|34.87|33.87|34.53|34.1|33.93|34.79|34.67|32.23|30.94|31.1|31.68|31.49|31.69|31.66|31.44|30.82|29.95|29.54|29.35|29.26|30.23|29.13|29.01|28.16|27.81|27.14|27.7|27.4|26.6|26.36|24.68|24.41|24.87|26.21|25.8|25.57|25.13|25.35|24.35|26.27|27.35|26.43|26.13|26.66|26.84|28.56|26.81|28.31|28.69|26.82|26.98|27.08|25.74|25.86|26.24|25.85|24.85|25.51|24.16|23.85|23.97|24.67|25.6|25.82|25.26|25.56|25.25|24.21|24.33|23.91|24.08|24.38|24.17|22.92|23.51|23.26|22.79|21.75|22.21|22.89|22.65|22.09|20.69|20.79|20.19|20.73|20.57|21.02|20.59
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|44.53|44.47|44.7|43.4|43.39|45.88|45.32|45.36|44.07|44.72|45.72|45.67|43.32|43.21|44.27|44.86|45.63|46.67|47.46|48.65|45.74|46.23|46.99|47.75|48.23|47.9|46.7|46.09|46.29|46.62|45.22|41.83|41.81|40.99|43.31|42.49|41.38|42.09|42.9|44.37|44.66|43.81|44.31|45.15|45.96|45.2|44.88|47.04|48.56|46.38|47.3|47.84|47.96|47.29|45.66|43.77|45|45.25|46.27|44.43|44.2|42.38|41.35|41.39|40.43|42.4|41.94|41.07|40.63|40.22|41.6|39.79|40.41|41.6|41.78|47.35|47.93|45.59|46.21|47.12|47.04|48.2|48.66|49.33|49.92|51.22|48.39|47.89|46.51|46.87|48.23|47.32|46.96|46.55|45.75|44.97|45.48|45.33|44.8|46.08|44.79|44.65|47.51|45.78|45.33|45.32|45.16|44.71|45.02|44.77|45.81|45.59|47.02|46.08|44.55|44.04|45.57|44.28|43.44|41.3|41.86|39.9|39.7|40.81|40.92|39.11|38.69|42.56|39.93|41.61|42.45|42.4|43.43|42.23|41.78|39.5|38.28|41.24|40.84|38.83|41.57|41.04|40.25|43.6|42.94|45.48|47.71|47.1|47.65|47.27|43.43|42.19|42.05|43.05|45.59|46.13|45.05|43.36|42.06|43|42.7|41.98|43.56|40.86|41.36|42.07|41.47|42.33|44.86|44.31|43.86|40.45|41.55|41.32|41.64|41.58|41.86|44.67|44.3|45.06|44.31|43.91|43.56|43.15|40.93|41.97|40.06|39.5|38.49|39.05|40.05|40.07|39.9|38.04|36.95|35.5|37.44|37.51|38.12|35.6|35.3|34.45|34.92|39.83|38.76|37.85|38.41|37.25|38.92|38.15|40.07|43.59|41.96|41.9|39.84|39.66|39.08|37.62|36.69|36.31|36.76|34.91|33.66|33.09|32.38|31.61|30.56|31.4|32.17|31.45|29.05|28.84|27.89|28.15|28.74|29.23|27.14|28.02|29.74|29.54|29.73|31.88|33.24|30.94|30.81|30.01|29.79|28.39|28.58|29|30.01|30.18
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|67.75|67.39|69.56|69.51|67.3|68.07|68.45|69.81|68.2|68.78|68.73|66.13|66.37|63.62|64.93|64.2|64.83|64.74|64.47|63.36|62.64|60.3|58.26|59.55|56.54|58.89|56.3|56.57|55.44|58.06|57.95|58.37|56.98|58.47|55.75|55.3|53.76|55.18|56.05|57.17|58.75|58.86|58.98|60.62|57.28|60.4|61.75|64.42|63.21|62.03|62.56|64.07|65.59|58.66|60.09|61.31|63.45|62.69|59.3|58.88|59.1|59.36|60.02|58.02|58.73|59.46|58.36|57.27|56.62|54.6|54.92|54.88|55.97|54.53|53.24|54|55.72|56.51|56.22|55.75|55.51|55.36|55.21|54.2|51.8|50.75|49.23|50.29|48.63|48.52|48.81|48.34|49.65|49.3|48.6|49.49|48.31|49.1|47.3|44.69|42.8|40.12|40.88|40.41|41.45|42.19|44.59|43.81|42.88|43.49|45.09|43.3|44.3|43.11|43.37|43.4|42.86|41.98|41.96|40.58|39.88|39.23|38.91|37.91|38.24|37.08|37.3|38.41|36.42|36.69|37.17|36.98|36.35|34.6|31.53|30.84|31.34|33.97|36.48|35.68|35.68|35.97|34.82|36.38|39.14|41.77|42.95|43.55|44.34|43.6|41.98|42.03|41.52|41.85|41.81|42.81|42.8|42.18|44.05|43.86|43.52|43.34|43.27|41.59|39.88|40.89|41.88|39.29|39.84|39.26|38.28|37.14|35.35|35.6|34.61|34.74|34.71|35.01|35.66|37.05|36.22|36.55|36.45|35.88|35.88|35.83|36.15|36.07|34.44|33.81|32.47|32.52|32.15|32.72|31.91|32.04|31.81|28.66|28.41|30|30.07|30.55|31.66|33.31|32.36|31.48|31.71|30.64|31.52|30.57|31.21|32.42|32.25|33.03|31.82|31.31|31.68|31.18|32.08|30.8|30.8|29.49|30.21|29.88|30.36|30.83|30.5|29.37|29.85|29.8|29.77|30.07|29.66|29.48|29.11|28.98|26.52|27.18|28.14|27.95|27.86|28|27.79|27.11|26.62|25.86|26.19|25.69|25.95|24.85|24.88|24.05
00220|261|/equities/deere---co|SnP500/R1000GROWTH|94.34|92.92|93.14|93.4|92.01|91.83|88.75|89.84|87.2|88.8|85.93|84.69|85.84|86.56|85.96|85.55|89.35|89.76|90.66|90.7|90.08|87.18|85.32|84.24|84.77|82.83|81.5|81.64|83.55|84.19|82.31|82.55|82.37|83.82|82.49|82.61|83.64|83.5|84.11|81.74|83.4|82.81|84.05|83.94|81.44|81.25|82.47|84.88|86.81|87.11|86.29|86.97|92.3|90.54|85.49|83.46|86.14|85.68|85.98|87.72|92.24|90.88|87.89|87.13|89.75|92.81|94.65|93.47|90.96|89.62|88.67|84.55|86.19|85.93|85.43|84.05|83.97|85.25|84.29|85.6|85.47|84.99|82.44|82.78|82.47|82.7|82|78.22|75.11|76.67|76.94|79.37|77.51|78.1|75.88|77.48|80.7|80.87|75.53|75.35|74.31|71.52|75.14|73.19|79.07|80.69|82.89|80.91|79.47|81.83|80.9|80.84|83.22|80.17|82.28|83.27|83.87|87.55|88.4|87.99|87.04|84.66|82.3|77.35|78.69|73.65|78.34|77.69|73.64|74.27|75.79|75.39|78.67|72.23|71.39|65.7|64.57|67.47|78.02|75.26|78.03|76.03|69.01|74.97|72.66|78.51|81.24|81.69|86.11|84.54|79.98|78.53|81.8|82.2|85.74|84.75|87.72|91.53|97.5|95.25|93.76|95.93|98.6|94.24|90.1|87.79|92.35|90.49|95|95.42|93.21|88.91|89.24|89.52|84.34|83.05|83.58|81.55|82.14|78.31|76|77.98|76.86|79.1|76.8|77.25|76.16|75.35|68.57|72.64|72.45|67.81|68.63|64.63|65.13|64.85|68.04|66.68|64.5|59.73|58.01|54.5|59.74|59.26|58.86|56.88|57.68|58.73|58.36|56.38|59.82|61.79|60.51|61.68|59.74|60.56|58.99|58.64|59.54|57.3|57.28|53.11|49.82|49.95|53.02|56.33|57.63|54.09|56.33|54.83|52.44|54.24|52.36|50.83|47.58|47.16|45.55|48.08|44.04|42.97|41.13|43.94|45.07|43|42.18|44.43|44.8|44.53|46.31|43.74|42.36|38.38
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|37.67|37.23|36.07|33.76|32.52|34.61|33.53|32.73|34.12|35.36|33.21|31.76|31.34|31.65|30.61|31.11|31.07|31.47|29.23|27.03|27.55|28.37|28.23|28.98|28.6|28.12|26.89|26.7|26.31|25.01|24.4|25.19|23.57|23.3|22.47|19.89|19.73|20.12|19.83|20.57|21.95|21.9|20.29|19.29|19|18.71|18.28|18.85|18.38|18.01|18.93|18.54|18.13|17.96|16.81|15.26|15.48|14.39|16.51|16.71|16|16.24|14.82|13.75|14.45|14.62|13.82|14.17|13.61|13.35|12.98|11.5|11.86|11.22|10.11|10|9.84|9.33|10.19|9.7|9.64|10|10.02|10.28|9.16|9.06|9.27|9.28|8.65|9.11|9.13|9.06|9.29|9.42|9.94|10.82|11|10.95|11.04|10.26|10.38|11.51|11.37|10.14|11.37|11|10.82|10.75|10.13|10.37|9.91|9.62|9.21|9.37|9.77|9.53|10.83|10.89|11.3|10.39|9.41|8.85|8.32|8.09|8.33|9.02|8.5|8.41|7.12|7.36|7.95|8.35|8.51|8.66|8.57|7.8|7.5|8.17|8.4|7.18|7.27|7.12|7.21|6.97|6.97|7.89|8.1|8.41|9.35|9.29|9.43|9.58|9.22|9.62|10|11.51|10.65|11.21|10.38|9.05|9.25|9.04|9.82|9.8|10.24|11.23|9.91|11.12|11.5|11.9|11.4|11.83|11.54|12.75|13|12.6|12.23|12.46|13.02|13.63|14.23|13.76|13.46|14.26|13.88|13.18|11.38|11.4|12.01|11.7|11.18|10.54|11.05|10.46|10.53|11.55|11.81|11.88|11.45|11.72|11.65|11.03|12|13.71|13.45|13.58|13.58|13.34|13.74|11.7|12.08|13.01|13.87|14.58|14.69|14.5|12.57|12.83|12.7|12.92|12.69|12.25|11.3|12.23|13.29|12.74|12.47|11.38|11.77|11.66|11.25|9.94|7.91|7.62|7.8|7.79|7.14|8.24|9.03|8.67|8.32|9.05|8.96|8.06|7.39|7.34|7.13|7.02|7.41|6.93|6.2|6.08
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|46.15|45.21|44.34|45.19|44.5|46.85|45.49|45.73|44.86|46.86|45.38|45|46.24|45.61|46.14|45.84|47.9|48.95|48.19|48.34|48.43|47.84|47.87|47.56|47.85|48.62|47.81|47.15|45|45.7|44.57|44.49|43.39|44.08|44.11|42.84|41.99|42.27|41.98|42.57|42.97|42.15|42.42|41.99|41.83|40.96|40.87|41.01|41.41|41.76|41.15|42.28|42.64|42.66|41.63|41.56|42.04|40.73|42.44|42.01|42.33|42.74|41.16|41.78|42.8|42.87|42.47|42.33|40.85|39.93|40.76|39.01|40.35|39.71|39.27|39.7|39.3|38.45|38.68|38.03|37.16|36.91|37.01|38.05|38.14|37.19|37.66|37.34|36.27|36.7|38.88|38.63|36.95|37.23|36.79|36.39|36.95|37.81|37.48|37.77|37.21|36.26|38.55|37.29|39.26|39.18|41.33|39.73|39.44|39.72|40.13|39.22|39.73|38.61|39.21|38.4|39.05|37.68|38.24|38.07|38.18|36.09|35.19|34.99|35.63|34.66|36.13|35.37|32.8|33.59|36.22|35.79|38.53|34.11|33.16|31.4|30.69|31.24|34.52|32.48|33.97|34.21|31.73|33.84|34.51|37.89|39.54|39.26|39.23|38.52|37.39|36.29|36.74|37.6|39.14|39.28|38.68|38.32|37.55|36.04|36.13|36.49|36.99|36.14|35.21|37.4|37.71|36.74|36.99|36.62|36.4|35.75|35.84|36.29|34.7|34.17|34.59|34.44|33.12|32.45|31.21|31.04|31.12|31.72|31.39|32.63|31.89|32|31.96|31.6|30.66|29.87|29.84|28.86|29.46|30.24|31.56|30.02|29.25|29.25|30.22|29.39|31.03|31.72|31.2|31.45|32.43|33.06|35.06|33.81|36.65|35.96|34.95|34.64|34.48|34.17|34.14|34.77|34.33|33.09|32.94|32.64|32.69|33.53|34.44|35.95|35.6|35.17|35.27|34.43|34.64|34.26|33.3|32.86|33.89|33.5|32.96|35.99|35.95|35.61|33.6|33.6|34.65|34.22|33.46|33.78|34.55|32.68|32.83|33.35|30.56|29.08
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|68.19|67.75|67.87|68.16|65.12|65.57|63.43|61.79|60.49|62.79|62.1|61.38|59.82|58.83|57.09|57.38|56.89|58.35|58.84|59.47|58.75|57.09|58.31|58.44|60.32|58.31|57.95|61.37|62.22|60.94|58.61|56.8|56.6|57.4|56.29|56.28|55.04|56.04|55.32|56.4|53.95|53.83|55.81|53.65|52.6|50.02|51.51|52.37|54.81|54.81|55.76|56.68|57.05|56.06|51.68|49.59|53.07|52.06|54.39|55.25|55.97|54.22|51.94|53|57.12|58.25|55.93|53|52.33|52.31|52.62|49.31|51.54|50.05|51.02|49.81|51.32|50.52|51.9|55.72|56.2|59.77|59.15|57.86|58.33|58.93|61.21|57.21|55.75|58.85|56.85|57.73|54.3|56.76|56.87|53.41|55.19|55.91|53.51|55.29|56.6|55.91|57.86|59.22|62.16|62.69|67.16|62.89|65.4|68.61|68.56|69.45|71.08|69.23|70.38|72.49|72.26|62.33|61.18|62.67|61.02|60.83|62.42|59.77|60.26|58.28|64.17|63.04|56.47|61.43|66.01|63.03|65.7|62.1|58.53|54.45|53.45|53.38|63.73|60.92|62.29|62.07|61.27|65.56|67.39|75.87|81.32|77.57|77.43|75.93|73.86|74.18|76.67|79.32|80.34|79.87|79.07|80.61|87.73|85.91|84.66|88.12|88.69|89.67|86.9|84.89|87.85|87.1|85.03|83.33|85.5|82.07|80.51|79.81|75.64|75.69|74.6|70.46|70.66|71.25|68.39|70.57|69.88|68.24|62.68|62.89|65.23|64.37|62.91|61.76|59.74|60.28|61.24|58.98|59.91|61.41|62.42|60.24|61.64|58.96|61.07|58.53|61.36|67.41|65.71|62.77|61.56|60.8|63.69|62.26|64.91|67.52|62.85|64.84|63.46|60.93|62|68|67.44|66.39|68.85|64.67|64.33|64.51|66.81|70.41|73.38|70.86|70.4|67.06|61.59|63.78|65.05|65.07|65.35|65.59|62.38|65.77|68.72|65.94|62.18|64.76|68.22|63.29|59.56|60.32|62.02|60.48|61.52|56|56.36|53.68
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|57.87|54|52.62|53.47|51.68|53.18|53.5|49.97|51.51|52.36|54.16|53.48|53.39|51.86|50.99|52.35|51.77|50|49.83|49.1|47.41|44.64|46.01|47.24|46.92|47.97|45.81|48.5|57.91|56.24|55.25|52.5|54.65|55.13|54.51|51.88|55.6|54.73|52.3|56.27|54.33|58.28|64.4|63.53|59.42|61|58.34|61.21|60.4|60.91|63.03|63.03|65.51|68.4|69.86|73.77|71.31|68.35|66.91|65.9|67.45|68.52|67.66|67.11|63.65|65.4|68.21|72.34|71.49|69.84|68.72|67.69|67.38|66.05|65.93|64.54|64.38|61.89|61.36|59.98|61.15|65.24|66.07|68.15|69.85|69.23|74.66|73.41|74.51|74.23|76.6|76.25|76.95|78.06|73.51|78.78|77.03|75.07|73.74|74.04|72.24|69.58|71.07|68.48|73.34|73.92|74.97|73.63|72.79|73.45|73.97|72.68|71.8|71.39|72.47|70.79|69.93|68.76|71.5|70.02|68.08|66.53|66.72|66.67|66.39|65.57|64.87|63.24|62.22|64.85|64.21|63.61|62.47|60.78|57.14|55.02|55.16|53.48|57.2|57.2|57.85|57.4|54.18|56.34|54.42|61.21|63.49|61.89|63|62.31|60.64|60.49|62.57|61.79|61.86|61|59.86|59.97|60.34|58.7|58.16|56.66|58.15|56.03|55.45|56.06|57.03|57.98|57.52|57.15|54.43|53.76|51.76|53.79|52.01|51.54|49.77|48.32|53.7|54.36|51.84|51.09|54.13|56.74|59.73|59.44|59.31|60.02|60.94|60.6|62.24|61.93|62.49|59.19|58.19|59.64|60.68|63.22|60.82|60.82|60.53|56.96|59.19|62.64|62.56|58.32|56.91|54.5|57.46|55.58|58.7|59.34|54.93|56.57|54.41|54.51|56|55.53|54.28|51.58|50.07|47.66|48.85|48|49.1|50|50.8|50.28|49.35|48.24|48.2|49.89|46.52|47.29|47.82|44.79|45.13|45.54|45.12|45.73|43.55|43.48|44.8|43.8|42.46|44.12|43.67|43.5|45.99|40.55|39.98|37.17
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|57.54|56.49|55.53|56.86|55.15|58.39|57.51|57.76|57.17|59.28|57.38|56.71|56.92|55.25|53.65|53.88|53.41|55.41|55.07|54.5|54|53.02|52.77|53.3|52.4|52.39|52.26|52|51|53.95|51.78|50.57|51.29|52.12|50.98|48.59|47.25|49.54|49.78|50.18|51.13|49.45|50.62|50.89|49.99|47.64|46.39|47.34|48.66|47.41|47.68|47.7|45.59|45.93|43.92|43.34|43.31|43.07|44.84|45|44.14|41.37|39.08|38.89|39.15|39.88|38.8|39.09|38.55|40.39|40.04|37.99|38.5|39.54|41.15|41.61|41.46|39.46|41.08|40.98|40.25|39.62|38.79|40.39|39.73|38.62|39.31|38.47|38.73|38.6|37.77|36.84|36.49|36.41|34.91|34.96|35.31|34.58|33.61|32.99|32.82|30.72|32.73|31.52|34.12|33.52|34.09|32.93|32.89|33.08|33.34|33.83|32.05|30.61|30.53|30.19|29.54|28.18|28.22|27.14|27.39|26.51|24.3|24|24.49|24.23|24.74|24.21|22.96|23.03|24.77|24.5|24.48|23.15|24.13|23.41|22.94|25.35|26.47|23.92|24.22|24.79|22.91|23.33|22.83|25.61|25.97|25.43|27.12|26.55|24.79|23.09|22.52|23.2|23.77|24.92|24.24|24.29|24.84|24.76|24.28|23.85|24.15|24|22|21.83|21.61|21.82|21.86|21.72|20.61|20.46|20.47|20.38|18.9|18.53|18.46|18.02|19.27|18.84|18.42|18.4|18.6|18.91|17.65|17.41|17.1|16.95|16.58|16.77|15.57|15.9|15.86|14.77|14.27|14.68|15.31|15.27|15.06|14.5|14.85|13.84|14.52|14|13.66|12.86|13.45|13.53|14.24|14.08|15.46|16.26|15.36|15.5|15.34|15.39|15.24|14.97|14.17|13.65|13.67|13.03|13.01|13.68|13.46|14.76|15.03|14.71|14.93|14.95|16.13|15.18|15.13|15.35|15.4|14.53|14.14|15.03|15.08|16.2|15.33|15.36|16.06|14.71|13.55|14.23|13.51|12.48|12.76|11.88|12.06|10.92
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|37.32|39.14|39.14|39.76|39.68|42.42|42.06|43.18|42.48|43.69|42.56|42.3|41.29|42.28|40.75|40.35|41.33|42.92|45.25|45.44|44.83|42.12|43.45|44.58|43.87|43.64|43.61|44.85|43.76|42.13|41.14|41.52|43.34|41.79|39.76|39.62|39.6|41.15|41.04|42.47|41.99|43.45|43.07|43.46|41.44|39.46|38.53|39.02|39.02|40.29|40.63|40.28|40.19|40.46|40.46|39.77|41.39|40.13|40.22|40.42|39.5|39.79|38.25|36|35.91|36.51|35.92|35.25|34.59|34.82|33.76|31.62|32.26|31.07|31.21|30.86|29.73|28.19|28.84|30.59|29.73|30.88|31.03|31.29|30.45|30.6|30.01|28.82|28.01|27.24|26.94|27.88|26.72|26.57|25.6|25.74|26.98|27.59|27.07|25.86|26.06|24.85|25.83|24.71|26.25|27.3|28.04|26.8|26.41|26.43|25.85|24.72|24.48|24.1|24.19|22.75|23.1|22.88|22.81|22.31|22.37|22.14|21.09|20.93|20.7|20.52|21.41|21.19|20.04|20.75|22.17|22.49|21.88|21.75|21.33|19.46|19.22|20.38|20.52|19.57|20.61|20.19|18.55|19.94|19.02|20.33|20.96|21.25|21.42|21.29|20.55|20.64|20.42|21.43|22.33|22.85|22.61|22.81|22.61|21.13|20.46|20.47|20.64|20.1|20.05|20.91|21.42|21.92|22.43|22.35|21.3|19.75|20.45|19.7|20.6|21.3|21.53|21.7|21.7|21.93|21.52|21.63|20.64|21|22.82|22.34|22.06|22.19|22.1|22.24|21.45|20.17|20.53|19.41|19.32|19|19.51|19.72|18.89|17.87|18.54|18.08|19.22|20.06|19.67|18.88|19.24|18.6|19.15|18.01|19.78|19.05|17.98|17.79|17.27|17.16|16.6|16.57|16.12|15.91|16.35|14.66|14.54|15.15|15.78|16.57|16.75|15.67|15.9|16.08|16.31|16.03|16.13|15.92|15.61|15.36|14.05|15.19|15.38|15.61|14.82|14.15|15.12|14.48|13.33|13.22|13.09|12.65|13.13|12.52|12.26|11.93
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|33.49|35.37|35.77|36.38|36.41|38.81|38.25|38.9|38.87|39.65|38.56|38.66|37.39|38.01|36.86|36.8|37.27|38.77|41.06|41.16|40.45|38.2|39.42|40.38|39.8|39.7|39.52|40.59|39.69|37.74|36.77|37.58|38.88|37.32|35.91|35.52|35.59|36.53|36.37|37.52|37.41|38.69|38.1|38.32|36.66|34.89|33.74|34.09|34.01|34.98|35.03|34.95|35.52|35.8|35.39|35.51|36.74|34.99|34.77|34.96|34.67|34.99|33.09|31.5|31.5|32.3|32.09|31.4|30.93|31.05|30.37|28.56|29.14|28.16|28.43|28.14|27.09|25.68|26.27|27.58|26.88|28.08|28.36|28.64|28.02|27.85|27.22|26.23|25.91|25.05|24.86|25.7|24.29|24.18|23.16|23.21|24.78|25.05|24.79|23.79|23.8|22.6|23.52|22.02|23.75|24.63|25.2|24.09|24.11|23.98|23.44|23.2|22.59|22.04|22.15|20.57|20.77|20.52|19.67|19.59|19.99|19.81|18.66|18.85|18.59|18.23|18.98|19.08|18.02|18.75|19.67|20.11|19.6|20.09|19.59|18.07|17.57|19.07|18.8|18.35|19.39|18.41|16.85|17.95|16.92|18.02|18.45|18.7|18.77|18.68|17.96|18.29|17.9|18.7|19.25|19.89|19.77|19.96|19.73|18.48|17.91|17.73|17.73|17.29|17.2|17.96|18.55|19.07|19.52|19.36|18.33|16.79|17.27|16.64|17.42|18.34|18.4|18.54|18.51|18.71|18.25|18.45|17.57|17.82|19.45|19.3|19|19|18.88|19.05|18.7|17.5|18.07|16.96|16.79|16.41|16.73|17.19|16.11|15.31|15.74|15.42|16.18|16.52|16.04|15.54|15.87|15.35|15.88|14.94|16.69|15.69|15.01|15.05|14.66|14.77|14.35|14.37|13.86|13.28|14.01|12.85|12.82|13.13|13.42|14.21|14.46|13.26|13.44|13.55|13.85|13.72|13.85|13.7|13.49|13.04|12.01|13.18|13.48|13.81|13.05|12.43|13.21|12.74|11.84|11.71|11.76|11.41|11.74|11.2|11.09|10.64
00228|6364|/equities/dish-network|SnP500/R1000VALUE|60.63|61.82|57.98|59.47|57.49|62.24|61.8|61.07|61.58|62.31|58.84|57.92|56.9|56.8|56.38|54.6|54.85|57.21|57.8|57.68|56.49|53.29|54.77|54.16|52.21|50.94|48.25|48.5|48.67|49.13|47.88|48.47|44.46|47.27|47.72|46.62|44.96|44.91|44.5|45.64|45.22|44.4|45.54|43.12|42.98|42.52|40.41|39.6|39.14|38.54|39.33|38.99|39.19|39.68|39.99|39|37.63|37.2|37.9|37.79|35.15|34.45|34.7|35.09|36.93|37.64|37.68|37.73|37.92|36.21|36.89|35.43|35.55|36.28|37.68|37.04|35.75|35.55|35.86|35.39|35.55|35.47|33.39|32.12|30.61|31.91|33.07|32.35|31.99|32.27|31.79|30.91|30.44|30.97|29.49|27.33|28.48|28.55|28.37|27.78|27.9|26.97|28.24|28.48|30.83|31.31|32.15|31.65|31.69|32.91|32.93|32.8|31.51|31.46|29.27|28.8|29.02|28.5|28.91|27.64|28.86|28.75|28.74|28.48|29|25.78|25.83|26.21|23.84|24.73|25.78|23.48|24.44|25.91|27.5|26.18|25.05|26.76|26.29|24.42|24.3|22.24|21.86|23.1|25.12|29.63|32.01|30.77|31.78|31.11|28|27.75|28.05|29.03|30.13|29.48|28.81|29.21|25.04|24.37|23.2|23.79|24.44|24.4|23.88|23.43|23.5|23.45|23.47|23.4|21.84|21.03|21.61|21.41|21.14|19.66|19.31|17.97|18.8|18.58|18.67|18.81|19.5|20.81|19.87|19.41|19.25|19.43|19.33|19.29|18.77|18.65|18.46|17.95|17.88|17.49|20.84|20.08|19.81|18.68|18.91|17.94|19.75|21.31|20.84|20.34|20.85|21.03|22.9|21.3|22.17|22.49|21.52|21.77|20.73|20.46|20.92|21.69|21.18|19.97|19.68|18.38|17.75|18.26|18.81|19.91|21.16|20.77|20.94|20.96|21.26|21.2|20.65|19.99|21.01|19.15|17.4|18.07|18.48|20.03|19.24|18.82|18.09|17.56|17.23|16.86|17.18|17.75|18.42|16.95|16.83|16.14
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|56.74|57|56.33|55.43|54.74|56.68|55.4|58.03|57.19|59.39|59.9|57.49|57.26|57.1|56.32|57.35|60.1|62.87|60.98|60.11|60.08|60.48|60.2|56.94|58.4|59.26|57.28|57.77|59.5|58.89|57.83|58.77|56.59|57.65|56.83|56.96|53.97|55.05|52.47|54.25|55.79|53.78|53.3|53.77|52.01|50.43|50.21|51.18|51.09|52.8|54.42|54.08|52.8|52.49|52.83|51.82|50.31|50.4|50.58|50.07|48.18|47.79|47.57|46.03|44.37|46|46.28|46.84|44.65|43.34|44.6|42.7|43.63|43.83|46.8|50|49.41|48.7|46.99|47.77|47.63|47.17|49.25|51.69|51.54|52.94|50.16|49.85|51.07|49.66|51.35|51.77|51.9|50.99|52.34|54.53|54.59|54.39|52.6|52.19|50.29|48.62|47.58|45.65|47.17|47.56|47.78|46.93|46.3|47.22|46.2|47.13|44.69|44.21|42.77|41.67|42.38|42.89|41.94|42.09|40.96|41|40.87|41.14|41.22|41.02|40.44|39.94|38.32|39.71|39.86|39.26|38.97|40|39.33|37.8|37.76|36.55|38.07|34.8|36.06|32.55|32.08|31.66|30.8|31.46|33.2|33.21|33.86|34|33.44|33.89|32.57|31.84|34.66|33.63|33.39|32.95|32.59|31.17|31.49|31.82|31.55|31.55|29.85|28.82|28.47|28|29.25|27.24|27.47|28.4|29.41|29.46|29.83|30.67|30.81|30.66|31.07|33.43|32.74|30.96|29.02|28|28.19|28.2|28.93|30|29.15|28.23|27.42|27.45|28.03|28.09|29.44|28.76|29.44|29.18|29.37|29.09|28.14|28.01|29.08|30.15|29.97|30.04|30.23|29.55|29.27|27.19|28.57|29.38|28.6|26.47|25.52|24.99|25.6|25.13|24.52|23.89|23.58|22.55|21.71|23.49|23.34|24.36|23.87|22.43|22.15|22.57|23.34|23.85|23.15|23.21|22.73|||||||||||||||||
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|69.86|70.86|72.33|70.67|69.42|69.62|71.09|70.06|69.89|68.44|69.4|71.39|71.11|66.93|67.91|65.93|66.29|67.78|63.51|64.41|64.55|63.58|64.42|64.91|66.62|67.52|65.41|64.09|64.66|63.68|62.95|62.22|62.43|62.27|61.28|57.53|58.35|58.86|57.44|60.33|59.43|59.52|59.68|58.8|56.25|56.82|55.01|56.04|55.64|56.55|57.62|61.17|59.75|60.91|61.01|61.07|60.12|59.63|58.18|56.77|56.79|55.87|56.42|56.38|54.92|54.31|54.17|53.88|52.92|52.43|53.54|51.08|51.94|51.19|51.69|51.11|50.12|50.15|49.33|51.7|52.07|53.51|52.68|53.26|52.94|52.7|52.82|53.16|52.48|53.49|53.92|53.72|54.41|54.97|53.96|54.19|53.83|54|53.61|53.78|53.23|51.63|52.55|52.29|52.22|51.99|52.07|51.02|50.28|51.38|51.21|50.28|50.32|50.76|50.52|51.32|50.57|49.91|50.38|49.56|50.57|50.6|51.43|53.08|52.95|50.65|50.77|50.56|49.51|51.04|52.06|51.56|51.37|52.07|50.49|50.27|50.77|49.99|49.84|47.19|47.98|48.46|47.99|47.71|48.59|48.45|49.78|48.46|48.63|48.99|47.25|47.66|47.53|47.15|47.23|48.28|47.99|46.92|46.42|44.75|44.47|44.82|44.7|44.54|43.78|45.51|45.54|45|44.37|44.12|43.61|43.39|43.35|42.98|43.23|42.72|42.96|42.57|41.62|42.42|41.84|42.76|42.86|43.5|43.46|44.51|44.54|44.68|44.03|44.23|43.42|43.29|43.99|43.42|43.93|43.91|43.67|41.99|42.41|40.43|40.9|38.67|40.17|42|40.6|39.01|38.96|39.53|40.99|40.22|41.8|41.77|41.18|41.59|41.83|40.6|40.7|39.69|39.11|37.99|39.17|37.14|36.75|37.46|37.8|38.85|38.56|38.92|39.37|39.13|39.08|37.75|36.14|36.37|36.26|35.97|34.09|35.17|34.52|34.7|33.49|34.19|34.33|32.79|33|33.22|34.22|33.56|33.6|33.8|34.59|32.87
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|68.82|69.33|68.53|68.98|65.2|67.36|65.37|65.16|64.41|66.41|63.14|59.58|57.62|57.21|57.96|60.48|63.68|63.23|63.75|64.49|63.31|59.98|61.36|60.75|62.54|62.47|61.76|61.1|60.89|59.54|60.49|59.57|59.83|60.69|59.58|58.65|56.94|58.31|58.35|58.87|58.26|56.69|57.12|54.23|52.22|52|51.8|52.63|53.24|52.39|53.02|51.7|49.55|47.64|46.27|45.63|49.15|48.04|48.8|48.74|49.6|49.38|48.85|48.96|48.58|47.62|47.1|44.71|45.55|44.91|45.06|43.37|43.21|42.75|42.67|42.58|42.77|41.22|40.48|39.22|38.68|38.89|37.05|39.39|39.83|40.87|41.27|39.36|38.71|38.72|39.04|38.4|36.53|36.26|35.77|35.24|35.11|35.89|35.87|37.03|37.95|36.61|38.69|36.87|39.37|40.19|42.52|40.25|40.79|41.1|42.14|41.87|42.94|42.27|42.37|43.97|44.25|43.19|43.94|42.64|39.72|40.32|38.61|38.87|39.33|37.59|38.3|37.41|33.65|35.56|37.67|38.09|39.28|35.29|36.04|33.5|31.2|30.99|35.04|34.6|36.84|36.42|33.49|36.86|37.03|40.49|44.75|44.17|46.33|46.26|42.62|41.71|40.73|41.82|44.06|42.51|43.07|43.8|45.56|45.39|43.73|43.58|45.02|43.86|42.41|42.65|43.94|42.89|45.36|44.62|43.71|41.61|37.94|39.9|38.42|39.13|39.29|38.4|39.13|38.69|37.3|36.74|36.57|36.88|35.55|35.61|36.17|36.52|35.16|34.69|33.87|32.94|32.95|30.36|30.92|31.07|32.93|32.12|31.96|28.51|29.57|27.52|29.55|30.55|30.22|28.82|30.06|29.76|33.14|32.16|34.96|36.29|31.99|32.15|31.47|30.85|31.15|31.09|31.48|30.3|30.85|28.6|27.78|28.71|29.31|30.52|30.03|27.86|28.49|27.18|27.5|27.85|27.17|27.7|27.65|26.86|25.23|25.88|26.68|26.39|24.63|25.23|26.36|25.07|23.39|23.68|23.78|22.94|23|22.77|23.51|22.57
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|22.01|23.12|22.49|21.5|21.61|22.31|21.67|21.42|22.04|23.47|24.56|23.65|23.62|23.89|23.48|20.88|21.59|22.15|21.75|21.67|20.58|18.96|19.08|19.88|19.05|19.59|18.14|18.51|19.77|19.02|18.65|18.54|19.63|20.2|19.14|18.1|17.85|18.73|19|18.89|20.38|19.33|22.07|22.76|20.28|21.28|21.1|23.89|23.56|24.36|25.75|27.23|27.15|26.45|26.66|21.98|23.42|23.08|24.3|24.72|24.34|24.07|22.51|22.31|23.66|23.08|23.35|21.76|21.52|20.95|20.72|19.24|19.75|18.74|18.85|19.46|19.53|18.9|20.6|21.04|20.76|21.48|19.96|21.65|20.62|22.37|21.99|20.03|18.99|19.01|18.98|18.09|17.35|18.39|18.88|18.7|18.76|18.38|16.41|15.88|15.97|15.21|17.01|16.01|17.13|16.6|16.51|15.38|14.82|14.05|15.17|15.43|16.03|15.47|13.93|13.98|14.33|14.33|14.66|14.39|13.82|13.91|12.98|12.61|12.45|12|12.66|11.89|10.86|11.25|11.46|11.55|11.61|10.83|9.96|9.17|9.04|9.17|9.65|9.58|9.97|9.68|8.95|9.52|10.42|11.88|12.08|11.48|11.98|11.68|11.42|11.09|10.76|11.59|11.98|11.8|11.44|11.93|12.44|11.99|11.53|11.61|11.74|12.04|11.9|11.83|11.46|11.92|12.8|12.51|11.73|12.5|12.69|13.5|13.02|11.93|11.91|11.39|11.14|11.11|9.99|10.48|11.51|11.98|10.43|10.61|10.49|10.75|11.08|10.92|10.61|11.06|11.21|10.47|10.27|10.24|10.6|11.02|10.85|10.1|10.25|9.71|10.47|10.75|11.26|11.34|12.19|12.26|13.11|13.06|14.69|14.17|12.37|12.14|12.51|13.13|12.51|13|12.87|12.36|12.95|13.07|12.67|11.79|11.2|12.14|12.17|10.87|11.12|10.53|9.86|10.1|10.54|10.37|11.94|12.03|10.96|12.42|12.2|11.7|10.53|11.57|13.25|12.69|12.45|13.72|12.66|12.42|13.52|11.59|11.13|9.9
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|76.63|77|78.38|76.62|74.86|74.74|73.19|71.52|71.65|70.33|71.76|72.29|71.73|67.89|68.22|65.47|65.85|66.67|65.13|66.36|66.61|65.36|67.61|66.74|68.86|69.49|69.34|69.44|69.44|67.21|66.83|65.07|66.06|67.18|65.82|65.56|66.87|67.38|67.59|70.8|71.64|70.15|70.27|68.99|65.77|67.01|64.67|66.87|67.51|66.61|68.27|71.77|70.3|72.6|72.26|72.26|70.35|68.83|68.34|66.28|66.36|66.65|66.43|65.62|64.42|64.28|63.97|62.75|61.9|61.46|61.64|59.41|61.13|60.55|61.05|60.58|58.88|59.3|59.19|61.28|61.66|61.41|60.38|60.67|59.94|58.81|58.81|59.49|58.4|58.74|60.53|60.51|61.65|61.15|61.03|59.99|59.24|59.33|58.42|60.09|57.99|56.36|56.56|55.06|56.34|55.76|56.4|55.46|54.25|54.78|55.03|54.66|55.04|55.38|54.35|54.85|54.3|53.95|53.71|53.6|53.63|53.48|53.52|54.45|54.7|51.44|52.18|51.69|49.43|51.21|52.26|52.12|52.3|51.89|50.58|49.91|49.02|48.47|50.56|48.47|49.64|49.37|47.51|46.95|47.13|49.84|51.23|50.33|50.37|50.8|49.04|49.24|49.34|50.26|51.12|51.9|52.54|51.16|50.53|49.47|49.34|49.21|49.36|47.78|47.03|48.99|47.72|46.98|47.13|46.94|46.3|46.22|46.52|46.85|46.34|45.32|45.48|45.37|46.11|45.58|45.1|45.71|45.71|46.83|46.76|46.93|47.11|47.22|46.48|45.84|46.31|47.47|47.54|47.13|45.91|46.21|46.83|46.16|48.06|47.13|47.73|45.47|46.53|48.35|46.09|44.42|45.51|45.39|47.3|45.69|48.17|47.93|45.64|46.12|45.38|44.7|45.1|44.87|45.04|43.42|44.6|41.95|41.78|42.04|42.06|43.93|43.16|43.59|44.57|42.98|43.95|42.17|39.83|39.68|39.68|38.34|36.98|37.85|36.53|35.12|34.04|35.03|35.25|35.12|34.88|35.05|35.34|34.11|34.42|34.46|34.7|32.61
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|16.85|16.77|16.57|16.58|16.04|16.25|15.99|15.85|15.95|15.89|16.14|15.92|15.63|15.34|15.09|14.26|14.33|14.43|14.56|14.32|14.32|13.68|14.53|14.58|14.8|15.37|15.05|15.88|16.51|16.1|15.16|14.84|15.11|15.37|14.61|14.01|14.01|14.32|13.93|15.41|15.31|16.37|16.45|15.89|15.14|14.98|14.24|14.93|15.53|15.92|16.72|17.91|17.66|17.35|16.26|16.84|17.03|16.56|16.31|16.23|16.35|15.98|15.48|15.08|15.21|15.44|14.94|14.68|14.39|14.08|13.71|13.2|13.37|12.92|12.97|12.97|12.9|12.38|12.97|13.65|13.69|14.48|14.07|14.12|14.12|14.56|15.15|14.44|13.93|13.69|13.45|13.67|14.15|13.89|13.71|13.98|14.14|14.06|13.52|13.61|13.31|12.88|13.18|12.89|14.1|14.22|14.15|13.94|13.64|13.68|13.77|13.62|14.02|13.33|13.35|13.41|13.4|13.27|13.51|12.98|12.97|12.12|11.62|11.57|11.64|11.1|11.3|11.09|10.09|10.85|11.34|11.69|12.08|10.84|10.11|9.35|10.09|10.07|11.16|10.66|10.73|10.6|10.85|10.48|11.08|13.49|14.04|13.53|14.11|13.81|12.88|12.92|12.91|13.78|14.19|13.66|13.85|14.05|14.65|14.39|13.89|13.06|13.6|13.12|12.99|13.24|13.01|12.99|13.07|13.22|12.72|13.08|12.66|12.76|12.4|11.97|11.73|10.61|10.59|10.96|10.88|10.69|11.27|12.42|11.96|11.89|11.52|11.62|11.29|11.46|11.59|11.45|11.55|10.84|10.66|10.72|11.66|11.49|10.92|10.18|10.27|10.4|11.48|11.81|11.77|10.86|11.41|11.34|12.68|12.28|13|13.19|12.27|12.84|11.97|12.19|11.82|11.54|11.03|10.66|10.71|10.25|10.8|10.87|11.7|12.17|12.6|11.69|12.08|11.37|10.91|11.16|10.6|11.17|10.5|10.64|10.8|11.46|11.6|11.73|11|11.11|12.04|11.33|10.27|11.45|10.78|10.43|11.57|9.12|8.55|7.8
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|71.98|72.86|74|72.57|71.84|70.49|70.44|69.08|70.7|70.06|70.88|71.49|71.45|69.99|70.62|68.26|67.57|68.59|67.92|68.95|69.5|68.19|70.19|69.96|71.13|71.8|72.43|72.51|72.37|70.08|68.85|66.43|66.9|67.36|65.55|65.45|65.6|66.35|67.05|70.77|71.75|70.79|70.88|70.15|67.27|67.5|65.58|67.64|67.69|66.93|68.88|71.62|72.18|74.47|74.86|74.34|72.97|72.05|72.59|70.61|69.95|69.64|69.25|69.46|68.06|69|68.84|67.92|66.81|65.69|65.06|63.01|64.51|63.81|64.32|63.82|60.45|60.9|61.96|64.94|65.11|65.51|64.16|64.98|64.79|64.08|64.19|64.72|64.78|65.47|66.49|67.85|68.6|67.45|66.22|66.74|66.23|69.18|68.64|69.78|69.45|67.05|65.88|64.38|65.16|64.68|64.29|63.03|61.23|62.28|63.03|62.37|63.21|63.45|63.12|63.3|62.7|64.44|64.2|63.54|63.9|63.93|64.53|66|65.67|63.03|62.58|61.86|59.37|60.51|63|61.92|61.38|61.65|59.76|59.37|59.97|59.37|58.71|55.65|56.34|55.68|54.72|53.46|54.36|55.8|56.85|56.55|57.27|57.21|55.53|56.22|54.84|55.35|55.86|57.03|57.66|56.16|55.95|55.35|55.11|55.23|55.26|53.46|52.89|55.29|53.94|53.61|53.82|53.52|54.03|53.88|54.48|53.76|53.37|53.43|53.31|53.22|52.59|53.37|52.68|52.83|53.37|55.47|54.63|53.34|52.77|52.92|53.49|53.97|52.53|52.59|52.05|52.08|51.18|51.03|52.26|51.3|50.82|50.61|50.37|48.18|48.51|49.92|48.51|46.83|47.88|48|50.34|49.65|50.34|48.75|48.03|48.99|49.23|49.26|49.74|48.99|49.38|49.05|49.83|48.45|48.96|49.59|49.65|50.7|50.52|51.63|51.81|52.17|53.43|51.42|50.07|48.66|48.12|48.15|47.46|48.3|47.37|46.8|46.14|47.49|47.88|46.29|46.56|46.83|46.83|46.14|47.01|46.44|46.17|44.19
00236|7981|/equities/du-pont|SnP500/R1000VALUE|50.2262|49.532|49.3916|49.6334|48.9704|49.8986|49.3682|49.6334|48.7363|49.8284|49.3682|48.0655|47.7925|47.0203|45.2106|44.4384|47.4415|47.0827|47.2621|47.6053|46.3495|44.6412|45.4524|45.4836|45.7176|46.0218|45.9438|45.2652|45.8658|44.181|42.9251|43.4633|43.7286|44.0328|43.6271|42.3167|41.9579|42.9017|43.1825|44.2668|44.3994|42.7223|42.3401|40.3198|39.2746|38.9002|39.2044|39.0328|41.0842|41.3417|41.014|41.4119|41.092|39.9688|39.1966|36.4509|36.9189|36.0764|36.4275|36.5055|36.9735|36.4197|35.6318|35.0078|34.7816|35.195|35.5538|35.8112|34.8206|34.1966|33.8846|33.1279|33.2917|32.6677|31.9969|31.9657|31.9501|31.0842|32.1139|32.7145|33.4789|36.5601|36.0764|37.3089|37.2465|38.3853|38.7129|37.4649|36.8643|37.3089|37.5351|37.8471|36.6537|36.8331|36.209|35.2964|36.2324|37.4727|37.0203|37.2309|36.6771|34.9844|35.8658|35.546|38.2137|39.1888|39.805|38.9938|38.5491|39.0484|39.1966|39.0016|39.5554|38.1591|38.1279|37.7847|38.1435|37.9017|38.5413|37.5819|36.6225|35.8658|34.1186|33.9236|34.2122|32.5897|33.3775|34.844|32.5039|34.3916|35.9516|36.0842|36.5757|33.4555|33.4087|31.0452|29.6178|29.9844|34.9142|33.5413|34.649|34.1498|32.4493|35.0936|35.0234|38.1045|40.6474|40.078|41.0686|40.3588|38.5023|36.7317|36.8877|37.2621|38.947|39.0796|39.2044|40.4836|42.0827|41.4275|40.6708|41.053|40.897|40.0858|39.2668|39.1966|39.9142|40.0624|41.4821|40.4446|38.9236|37.2621|35.8268|36.9033|36.8721|36.9579|36.8799|36.9501|36.0296|36.4899|34.3994|34.8986|34.4696|35.702|35.0312|34.7036|34.5788|34.5788|33.2371|33.7754|32.5663|31.3339|31.4977|30.39|29.8908|29.8752|31.2168|30.1326|28.4087|26.6615|27.3401|25.2418|27.1685|28.4243|27.8705|25.4992|26.8019|26.7473|27.9017|26.8487|29.5242|29.805|28.6505|29.0406|28.0889|27.9251|27.3167|26.2949|25.9126|24.9844|25.2184|23.9158|24.2512|24.1654|24.0796|25.2028|25.1482|24.9532|24.766|23.6193|23.8846|23.9626|25.4914|25.5694|25.4212|24.7348|23.5803|24.6256|25.2652|24.415|22.6287|23.5179|25|23.5725|23.4945|24.1264|24.2356|23.9782|24.3292|22.9173|22.2621|20.429
00237|8054|/equities/comp-science|SnP500/R1000VALUE|22.74|21.62|21.23|22.26|21.15|22.16|21.97|23.02|22.49|22.94|23.03|22.67|22.49|21.89|22.01|19.78|20.21|20.35|20.36|20.27|19.98|19.07|19.71|19.18|19.41|19.53|18.6|18.36|18.88|19.15|19|18.92|18.96|18.95|18.81|18.4|18.27|18.78|18.79|18.98|18|17.4|17.27|17.41|16.93|15.95|16.16|16.35|17.03|16.26|15.76|16.25|17.96|17.23|16.62|16.12|17.01|17.22|17.94|17.66|17.7|18.13|17.59|17.37|17.52|16.65|15.56|15.47|15.26|15.29|15.18|14.23|14.23|14.43|14.16|13.87|13.81|12.56|12.83|11.34|11.15|11.46|11.45|11.62|11.74|12.05|12.64|12.04|11.74|12.02|11.91|11.41|9.05|8.83|8.51|8.65|8.83|9.04|8.71|9|9.53|9.4|9.7|9.38|9.88|9.92|10.38|9.93|9.85|10.7|10.91|11.18|11.52|11.47|11.41|11.69|12.05|11.83|10.23|9.54|9.51|8.8|8.57|8.64|9.65|9.45|9.46|8.99|8.36|9.19|9.65|11.81|11.82|10.94|11.15|10.42|9.78|9.49|10.67|10.07|10.42|10.51|9.81|10.66|12.2|12.86|13.82|13.36|13.78|13.98|13.52|14.03|13.73|14.02|14.59|16.25|16.27|15.86|18.58|17.9|18.24|18.06|17.99|17.92|17.23|17.38|17.4|17.71|17.83|17.46|20.32|19.11|19.32|19.37|18.97|18.07|17.86|17.64|17.17|17.16|16.61|16.76|17.08|18.13|17.87|18.14|18|16.9|16.66|16.54|15.9|15.62|15.49|14.86|15.31|15.32|16.78|16.52|17.05|16.51|16.64|16.07|17.46|18.41|17.94|17.41|18.22|18.13|18.17|18.07|19.09|20.26|20.12|19.86|19.77|19.89|19.88|19.48|19.3|18.87|19.11|18.68|18.72|18.69|19.4|20.39|20.84|20.96|21.11|20.3|20.33|20.3|19.77|19.8|19.66|19.17|18.48|18.87|19.34|19.13|18.49|18.51|19.09|18.54|17.69|18.1|18.1|18.1|18.02|17.55|17.07|16.54
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|85.82|85.84|84.36|88.58|84.66|86.51|85.6|86.08|83.7|87.54|87.43|84.34|82.84|79.16|77.96|74.63|79.88|79.43|80.17|79.06|75.93|72.67|76.21|77.03|76.43|78.71|79.11|78.22|77.94|81.61|77.98|80.01|77.7|78.53|76.5|76.88|76|79.67|77.85|80.07|82.41|74.16|75.71|73.96|72.01|70.01|70.79|71.02|70.42|71.72|71.9|73.95|67.24|67.89|68.97|69.8|68|68.14|69.87|70.11|72.6|72.23|69.71|71.69|73.46|73.31|73.5|71.9|71.22|70.52|70.16|66.05|66|64.68|61.85|60.85|60.05|55.69|57.53|59.3|60.19|56.08|54.25|59.13|57.01|57.18|58.64|57.37|55.26|55.27|55.71|54.54|53.17|51.74|49.19|48.79|50.15|50.37|46.99|47.36|47.72|43.61|47.62|44.24|49.68|50.71|54.05|52.76|52.14|52.08|51.69|51.22|52.03|52.08|53.55|53.8|54.61|53.76|53.67|50.41|45.99|45.2|41.32|39.06|39.44|36.74|38.5|38.42|35.47|37.8|40.59|39.82|41.92|37.46|38.19|35.48|34.27|33.48|38.12|36.25|39.11|39.52|38|42.48|43|48.3|52.22|50.41|52.33|51.99|49.29|47.51|49.86|50.34|52.23|51.68|52.27|51.73|53.62|50.38|49.33|49.99|50.2|49.06|46.9|47.07|48.18|45.67|47.7|46.66|45.85|45.92|45.28|46.38|43.62|42.04|41.2|40.12|40.59|41.03|39.76|39.55|38.7|39.86|39.28|39.3|39.25|38.95|37.28|36.37|35.03|32.58|32.96|30.56|30.47|30.07|31.84|31.32|29.48|27.11|28.16|26.03|28.99|31.34|30.36|28.59|30.2|29.78|31.39|30.82|33.46|35.56|32.65|33.45|32.48|31.68|30.61|30.96|30.88|29.77|30.01|29|28.82|28.27|28.7|30.21|30.43|30.12|30.45|29.36|29.63|29.86|29.75|29.38|29.38|28.25|26.25|27.57|27.82|26.8|25.11|26.5|27.25|26.45|25.13|26.75|27.51|27.06|26.36|24.83|24.03|20.07
00239|8291|/equities/eaton|SnP500/R1000VALUE|71.62|72.86|73.95|73.82|70.92|75.57|74.23|72.65|71.27|76.15|74.71|73.5|72.72|70.62|73.09|73.13|76.85|76.32|75.71|76.75|75.72|70.97|72.42|72.66|73|72.3|70.6|70.67|71.64|68.73|69.3|69.05|69.69|70.57|67.33|65.63|63.32|66.89|65.44|65.62|66.06|68.03|68.28|68.34|67.72|65.81|63.96|64.58|65.62|66.06|68.23|66.86|64.93|61.65|58.65|56.96|60.3|59.32|61.25|63.27|62.57|63.35|62.66|59.75|60.87|58.92|57.52|57.52|56.67|55.75|56.75|53.09|53.84|52.57|52.47|52.16|51.58|48.94|49.05|49.2|45.12|45.81|44.97|47.28|47.27|48.13|47.23|47.43|44.72|46.44|46.36|46.15|44.23|44.05|39.06|38.09|39.5|39.63|38.26|39.84|41.24|40.24|43.3|42.4|44.71|45.37|49.07|47.44|46.87|48|49.83|49.3|51.02|49.01|51.27|51.75|50.82|51.44|50.93|49.57|48.38|48.71|45.29|43.53|44.36|42.19|44.35|44.83|40.55|43.92|45.64|45.94|46.97|42.25|42.17|38.63|35.5|34.73|39.74|38.66|40.32|40.23|37.9|41.81|42.35|47.95|51.16|51.33|52.53|52.65|48.19|47|45.81|48.91|51.38|50.97|51.92|51.78|53.56|53.89|52.35|54.26|55.91|54.01|51.75|51.62|54.35|53.47|55.46|56.22|54.78|52.13|51.23|52.08|51.3|50.76|50.73|50.02|49.45|49.82|48.99|48.24|47.13|46.94|44.41|43.94|41.94|41.6|41.27|41.21|39.92|39.28|38.25|35.93|36.52|37.63|39.58|39.23|38.62|33.6|33.75|31.85|35.1|37.16|35.27|33.59|34.98|34.66|36.96|35.12|38.58|39.6|39.7|40.1|38.02|37.28|37.08|37.21|36.57|34.06|33.86|32.51|31|30.62|32.94|33.88|33.02|31.81|32.24|31.64|32.23|33.1|32.13|31.59|32.27|32.16|30.23|31.55|30.21|28.68|27.03|28.2|29.88|29.03|27.22|27.41|27.68|27.05|27.38|25.96|25.6|22.48
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|104.75|104.5|105.23|107.79|103.7|107.18|106.23|110.73|108.63|109.84|107.75|102.19|103.15|100.13|100.54|99.35|104.15|105.39|103.92|104.47|104.24|102.58|105.69|107.17|107.46|107.61|106.56|105.69|105.18|103.51|100.02|99.34|98.11|98.13|95.69|92.73|91.35|91.71|91.71|93.04|93.62|92.99|93.4|90.29|86.5|85.19|83.77|84.03|84.75|84.47|87.14|89.09|86.8|85.58|82.94|82.23|82.22|79.34|80.18|79.47|79.64|78.14|76.77|74.7|75.21|74.4|73.87|73.44|73.82|72.81|74.35|70.78|71.2|70.52|72.72|72.08|70.35|68.97|69.87|70.61|69.56|69.07|66.24|64.99|64.81|64.11|64.12|65.26|64.03|66.52|66.79|65.34|64.41|67.17|67.23|67.69|67.82|68.53|66.53|67.02|66.54|61.92|64.35|62.88|64.71|63.51|63.81|62.22|61.61|61.5|61.72|60.27|60.07|59.71|59.55|62.69|61.85|61.2|61.53|60.51|60.38|59.69|58.29|57.81|56.91|54.72|55.9|55.84|53.51|54.22|56.18|55.03|55|53.92|52.79|50.25|48.89|49.04|51.89|50.2|51.65|50.8|44.53|47.06|47.78|50|53.05|55.72|56.5|56.76|54.42|53.95|53.8|54.1|53.99|52.38|52.07|51.88|52.76|51.75|50.94|51.52|51.57|49.61|47.74|48.66|48.35|48.23|49.35|49.55|50.28|49.26|50.14|48.83|49.25|50.42|50.25|50.07|47.99|47.59|48.78|49.07|48.88|49.65|49.32|51.56|52.06|51.64|51.32|50.95|50.16|48.79|49.41|47.62|47.45|47.7|49.17|48.91|49.27|47.57|47.86|44.92|45.67|47|46.44|46.19|47.23|46.65|47.48|47.74|48.84|47.62|45.28|45.02|44.43|43.49|43.19|43.62|43.1|42.14|42.57|41.79|43.37|43.9|44.87|46.14|45.29|44.58|45.22|44.71|45.17|45.21|44.45|45.29|45.93|45.18|43.96|46.1|46.29|45.94|44.9|45.8|47.05|44|42.78|42.06|42.98|42.07|42.01|41.51|40.1|38.21
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|55.29|55.34|56.93|56.38|56.32|55.93|55.29|53.87|52.06|51.42|52.37|51.36|50.54|48.71|48.16|46.92|46.9|45.51|45.44|45.97|46.58|45.68|45.89|46.21|46|49.17|49.05|49.47|49.41|48.38|47.68|46.35|45.81|46.02|44.94|45.04|45.89|46.48|46.98|49.08|49.37|49.09|49.71|48.47|46.06|48.16|46.06|47.15|47.61|45.94|47.71|48.8|50.01|52.24|53.35|52.47|51.95|50.88|50.32|50.41|50.94|50.72|48.48|46.86|46.68|47.84|48.19|47.03|46.55|45.8|47|44.77|45.82|44.81|44.98|45.48|43.49|44.46|44.17|46.69|46.57|47.4|46.59|47.25|45.69|45.39|45.17|44.31|43.79|43.87|44.76|44.98|45.69|46.36|46.01|46.41|45.65|46.2|44.59|46.14|46.04|44.37|45|43.82|44.39|43.76|43.81|42.89|41.57|42.79|42.51|42.67|42.64|42.82|42.81|42.23|41.16|41.09|41.08|41.06|40.49|40.57|40.39|41.4|41.19|39.3|39.05|38.46|37.85|39.61|40.77|40.76|40.72|39.56|38.25|37.74|38.25|37.11|37.76|35.36|36.19|35.98|35.86|34.78|35.05|38.07|39.23|38.57|39.05|38.87|38.7|39.24|39|38.91|39.32|39.72|39.55|39.49|39.27|38.62|38.72|37.27|37.05|36.62|35.71|37.76|37.45|36.01|36.68|37.02|36.75|36.31|37.39|37.78|38.74|38.6|38.7|38.68|38.18|38.07|37.09|37.85|37.57|38.22|36.9|35.99|35.62|35.2|34.63|34.69|33.85|34.39|34.88|33.98|33.86|33.94|34|33.15|32.91|32.55|33.06|31.13|32.68|34.35|32.77|31.88|32.36|31.71|33.66|33.03|34.37|34.37|33.93|34.22|34.3|34.02|34.41|33.79|33.78|32.63|34.24|32.59|32.46|33.32|33.87|35.24|34.5|34.78|35.67|35.36|36.24|34.84|33.81|33.04|33.32|33.19|31.82|32.64|33.5|33.1|32.52|34.14|34.99|33.55|33.12|33.7|34|32.24|31.8|32.32|32.93|31.03
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|14.23|13.72|13.42|13.55|12.16|12.37|11.86|12.02|12.02|12.01|11.63|11.37|11.25|11.16|10.85|11.47|11.42|11.41|11.21|11|10.86|10.24|11.05|10.92|10.81|10.83|10.71|10.71|12.84|12.87|12.33|12.13|11.46|11.67|11.93|11.91|11.73|12.16|11.67|12.11|12.1|11.97|11.37|11.31|11.1|11.2|11.07|11.67|11.2|11.08|10.92|11.18|11.31|10.53|10.69|13.85|14.13|13.57|13.69|13.7|13.7|15.05|14.35|14.39|14.39|14.54|15.57|15.35|15.76|15.3|15.44|14.88|15.35|15.17|15.23|14.46|14.27|14.29|14.62|14.64|14.52|14.36|14.52|18.07|17.89|17.64|17.52|18.14|17.02|16.53|16.74|16.36|16.89|17.53|16.85|16.91|16.99|17.22|16.93|16.25|14.7|14.09|14.57|13.65|14.11|14.16|13.78|12.23|11.42|12|12.12|11.88|11.9|11.49|11.87|12.38|12.6|12.31|11.92|13.2|12.85|12.2|12.15|11.78|11.83|11.23|10.75|10.83|10.42|10.5|11.76|12.74|12.68|12.23|12|12|11.88|12.42|12.86|11.74|12.12|12.26|11.29|11.52|11.4|11.89|12.98|14.82|15.15|14.68|14.13|14|14.03|14.41|14.68|14.74|14.71|14.7|14.39|13.89|13.99|13.84|14.34|14.75|14.37|14.88|14.92|14.4|14.92|14.81|14.32|13.86|13.78|13.62|13.17|13.47|13.55|14.12|11.88|11.36|10.99|11.15|10.82|10.94|10.65|11.04|11.25|11.34|11.18|11.32|9.3|9.84|10.16|9.68|9.7|9.55|9.72|9.63|9.7|9.12|9.36|9.23|8.89|9.17|8.97|8.74|8.42|8.2|8.38|8.12|8.59|8.56|8.7|8.67|8.37|8.18|8.32|8.15|8.08|7.65|7.54|7.28|7.48|7.47|7.58|7.63|7.46|7.24|7.3|7.11|7.16|6.94|6.88|6.77|6.72|6.66|6.41|6.33|5.96|5.95|5.7|5.76|5.6|5.5|5.3|5.18|5.34|5.35|5.32|5.45|5.6|5.67
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|59.36|59.08|58.5|60.43|58.45|59.01|57.61|57.78|58.87|58.59|59.61|57.96|54.2|53.21|54.01|54.12|55.16|51.93|51.1|51.25|50.2|49.39|50.63|50.22|51.23|51.01|50.63|50.38|50.66|49.56|48.88|48.38|50.5|53.93|53.27|52.41|51.4|52.62|52.86|54.18|53.88|53.36|50.6|51.45|50.58|49.12|49.91|52.05|52.49|53.16|54.14|55.9|54.82|54.99|56.46|57.42|57.51|56.48|56.79|55.57|55.13|55.16|54.78|54.27|53.59|53.72|54.2|53.21|53.77|53.11|51.56|48.6|49.55|47.79|49.63|49.04|47.74|45.91|47.47|48.55|50.21|52.86|50.45|48.23|47.41|47.46|46.72|46.65|44.91|43.86|42.42|43.6|44.15|44.37|44.17|43.26|42.66|42.91|42.07|41.99|41.53|40.16|41.11|40.44|41.26|41.28|41.3|39.91|39.18|40.48|40.27|39.87|40.2|39.56|39.48|39.05|39.26|39.31|39.51|39.2|39.81|39.94|39.88|41.56|41.64|40.53|39.27|37.37|35.58|36.89|37.85|37.94|38.28|38.07|38.29|37.92|36.97|36.07|37.81|36.13|36.44|35.77|35.01|34.86|36.24|38.3|38.7|38.33|37.71|37.67|36.76|37.33|37.05|37.05|37.85|38.44|38.95|38.39|37.01|36.26|36.01|35.69|34.99|34.48|34.48|34.86|34.6|34.09|34.6|34.52|35.53|34.77|34.76|34.91|34.9|35.04|35.23|35.01|34.98|34.14|34.07|34.5|34.76|35.72|35.2|35.4|37.76|37.07|36.54|36.1|35.79|35.43|34.66|34.2|34.17|35.7|36.87|35.6|35.17|34.64|35.17|33.67|33.94|34.61|33.67|32.37|32.79|33.12|33.92|34.62|34.97|35.46|36.54|36.84|36.15|35.42|36.17|35.93|35.09|34.34|34.24|33.95|34.52|35.2|35.52|35.82|35|35.71|36.08|35.72|34.97|37.39|36.9|36.59|35.36|34.5|34.01|33.96|34.44|33.78|32.51|32.68|32.86|32.82|33|33.6|33.45|32.88|34.89|34.89|34.68|33.53
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|67.12|67.53|68.44|68.44|65.4|67.27|66.76|65.35|62.56|65.6|65.26|63.42|64.51|65.19|65.94|65.26|69.12|68.55|69.37|70.21|69.34|66.2|67.18|66.99|68|67.97|66.97|67.03|67.22|65.64|65.35|63.97|64.9|64.92|64.04|61.47|60.37|61.96|61.27|61.9|62.55|59.8|58.8|57.22|56.43|54.54|54.76|56.14|57.63|57.46|56.94|59.36|57.96|56.82|54.44|53.48|55.83|55.73|55.87|56.79|57.59|57.29|56.07|57.27|58.29|57.5|58.08|57.47|55.89|55.04|55.07|52.14|53.01|51.75|50.85|50.23|49.12|48.19|50.15|49.81|47.84|48.25|48.35|49.19|48.27|50.1|49.81|49.8|50.72|51.72|52.3|51.25|48.5|48.03|46.25|44.94|45.16|46.58|45.71|46.67|46.69|45.63|47.28|45.93|48.18|48.73|52.67|50.27|50.09|50.96|52.18|51.21|52.37|49.99|50.23|50.88|51.5|52.2|52.46|51.67|49.33|48.54|47.15|46.59|46.29|49.13|51.54|51.36|47.11|49.71|51.36|51.26|49.61|47.42|47.51|44.01|41.31|42.33|45.74|43.4|44.03|45.41|42.46|46.3|45.39|49.09|55.1|55.37|57.19|57.09|53.57|52.06|51.37|51.22|54.12|54.09|53.53|55.66|60.77|59.14|57.55|57.75|59|57.82|57.14|59.41|59.74|59.97|61.78|61.56|60.59|56.96|57.54|58.16|56.83|57.17|57.47|58.33|57.64|56.84|55.6|55.75|55.37|57.28|54.9|54.51|53.67|53.42|53.67|53.46|51.22|49.81|49.76|46.88|46.68|48.23|50.37|49.54|50.57|45.22|46.42|43.42|44.89|47.47|45.77|44.97|46.44|45.93|49.06|48.47|52.23|52.74|51.8|50.8|50.83|49.8|48.62|48.09|48.49|47.34|48.08|46.21|45.15|41.54|42.08|44.32|44.06|42.6|43.36|41.78|42|42.14|41.5|41.68|41.77|41.23|37.75|39.68|39.12|39.1|38.31|38.92|41.12|39.38|37.41|37.2|36.02|35.19|35.64|36.38|36.8|33.97
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|74.61|72.24|71.84|71.26|70.35|69.07|66.65|66.03|64.58|62.56|63.82|64.45|64.49|63.56|63.03|61.28|61.61|61.06|61.03|62.83|62.49|61.2|63.01|61.89|62.53|63.67|64.42|65.14|68.27|66.35|65.3|63.48|63.32|63.63|63.09|62.92|63.23|63.94|64.59|66.9|68.19|70.13|71.91|70.89|68.06|69.68|68.13|68.47|68.19|68.88|68.94|71.14|67.49|71.1|69.11|69.71|69.7|67.28|63.24|62.38|65.23|63.43|62.12|62.05|61.45|64.47|64.84|64.59|63.87|63.07|64.43|62.58|64.52|63.4|63.94|63.54|62.04|62.86|64.9|71.23|72.1|71.23|69.95|70.48|69.3|68.45|68.36|68.21|68.08|68.73|69.48|71.75|72.71|72.59|71.31|69.6|67.88|67.89|66.7|66.55|66.28|64.35|64.51|63.08|64.72|65.11|65.3|65.65|65.5|66.38|67.2|66.83|67.87|67.87|67.13|67.14|67.78|67.8|69.04|70.62|69.93|71.11|71.5|73.05|73.14|71.64|71.27|69.64|66.54|68.77|69.95|69.46|69.01|68.48|66.69|65.38|66.29|65.27|65.6|62.3|63.62|62.43|61.88|61.55|62.84|66.8|68.31|67.34|67.94|68.38|68.17|69.35|67.77|66.61|67.77|69.04|68.99|69.33|69.72|68.06|66.52|66.3|67.64|66.61|65.64|73.69|72.25|70.93|71.71|72.11|73.25|72.07|73.04|73.11|72.35|70.83|71.55|70.51|70.37|72.39|72.32|73.74|72.26|75.4|74.53|74.59|76.97|76.12|77.17|77.05|76.68|80.09|79.97|79.64|77.46|78.11|79.75|77.51|78.29|75.96|76.11|70.7|73.43|78.1|74.39|71.99|75.07|74.6|77.42|75.79|81.29|82.28|80.19|82.26|82.32|80.28|80.69|78.25|79.45|75.97|78.75|77.14|77.09|76.31|78.54|81.85|79.51|81.84|83.45|83.04|83.06|80.46|78.5|77.79|78.64|77.01|76.72|79.29|80.64|79.73|77.38|79.36|80.89|77.69|79.58|79.95|81.78|79.06|78.87|80.33|80.96|74.86
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|102.28|97.06|99.04|102.45|98.63|99.77|98.58|95.82|92.98|94.96|94.71|89|88.48|88.25|82.62|82.77|84.48|83.41|82.28|84.58|84.26|79.51|80.02|82.5|85.08|85.69|85.48|89.49|91.72|91.89|89.5|87.3|85.36|84.44|83.22|80.86|78.53|78.31|77.75|79.42|76.52|72.87|74.33|72.36|70.2|65.84|65.2|65.87|66.34|64.55|65.42|67.62|66.79|61.99|59.56|56.72|62.06|62.38|64.03|62.49|65.21|64.34|61.5|62.67|64.59|66.64|64.3|62.63|63.4|62.81|62.9|59.3|61.78|59.49|58.67|58.81|59.49|58.34|57.26|57.6|57.05|56.53|54.39|54.95|56.02|56.98|58.81|56.44|54.15|54.45|55.59|54.99|53.38|50.51|49.62|46.47|45.32|45.05|43.81|48.32|46.94|45.84|50.88|48.16|52.12|52.65|54.51|51.52|51.66|54.59|55.55|55.87|58.39|57.49|56.95|58.77|57.17|55.91|54.55|52.06|51.58|51.52|51.22|49.26|49.13|48.84|51.88|51.28|45.44|48.92|52.01|50.84|47.59|45.31|41.99|37.45|35.51|36.86|45.08|42.66|44.17|44.92|43.78|47.08|47.96|51|53.28|50.59|50.96|51.54|49.13|51.12|53.84|55.28|54.08|53.42|52.72|53.72|56.52|55.94|55.52|57.33|59.2|58.77|53.97|52.83|54.69|55.88|54.45|51.65|53.39|51.27|50.86|50.29|47.13|45.7|45.73|45.84|45.38|46.87|44.46|46.48|46.02|44.3|47.86|48.66|50.02|49.73|48.09|46.05|44.55|46.1|45.16|44.7|45.71|47.09|49.63|48.75|51.16|51.14|52.78|49.17|54.89|55.11|54.93|51.49|52.42|50.3|53.05|50.42|56.06|56.86|53.73|52.38|47.79|44.8|45.85|48.79|48.69|47.02|47.32|45.49|46.43|45.21|47.02|48.44|49.52|48.65|50.29|46.48|43.02|43.53|43.62|43.23|44.25|45.17|40.83|44.58|46.41|44.8|40.38|39.47|40.93|37.98|35.23|36.62|37.9|37.34|37.37|37.02|37.34|34.8
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|57.18|59.79|57.29|57|55.54|56.18|53.63|56.23|55.71|54.79|55.68|54.88|53.17|51.3|50.52|49.37|47.7|46.82|47.67|49.11|48.3|47.68|46.63|46.33|47.71|46.33|45.39|46.54|47.79|48.78|48.42|47.67|49.19|49.67|47.97|46.13|46.66|46.43|45.52|46.07|47.29|46.41|45.46|44.73|43.51|43.2|43.36|43.38|44.32|43.48|43.86|43.02|41.27|40.9|40.2|36.29|37.51|36.71|36.88|36.41|36.31|35.52|34.79|32.97|32.32|33.66|32.42|33.72|32.39|31.8|32.89|31.64|32.71|30.85|32.02|32.69|34.15|32.77|31.93|32.95|33.98|32.75|32.83|32.57|32.12|31.71|32.25|30.03|29.37|29.39|30.73|30.33|29.5|31.02|30.77|29.97|29.37|29.19|27.84|26.45|25.13|24.34|25.53|25.02|27.22|26.67|26.04|25.4|25.14|26.73|26.24|26.9|27.32|28.24|28.92|29.42|28.66|26.68|27.18|26.55|25.2|26.56|30.37|29.82|30.47|29.58|30.83|33.14|30.13|32.12|35.29|34.54|35.89|36.8|34.32|30.37|29.05|29.9|33.6|32.13|31.64|29.68|28.43|29.8|29.38|34.55|34.2|31.3|29.67|29.08|26.77|27.39|28.61|28.91|29.04|27.79|27.43|27.78|28.64|25.67|25.58|26.9|27.31|26.78|25.51|24.3|25.88|26.52|25.93|26.28|26.34|25.34|24.97|25.58|24.83|24.41|24.52|23.98|23.43|23.29|21.89|22.33|22.22|20.88|20.38|20.37|20.66|20.3|19.82|18.39|18.45|18.74|18.77|18.16|18.26|19.68|21.21|19.97|20.24|19.59|20.18|19.24|20.72|22.3|22.17|20.74|21.33|20.88|23.01|21.65|23.67|24.82|23.82|24.39|22.91|21.93|22.71|23.9|25.76|23.82|24.56|23.41|23.35|23.96|22.95|23.77|24.11|23.91|24.5|23.59|22.8|22.56|22.15|22.07|23.1|22.84|22.79|24.24|24.64|23.74|22.25|22.48|22.86|23.19|21.49|22.2|22.59|21.88|21.53|20.89|20.37|19.14
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|71.23|70.91|68.89|68.61|65.04|67.7|68.19|71.22|71.03|70.76|70.06|68.89|69.8|70.95|70.06|69.77|70.73|68.8|68.9|69.1|67.69|66.76|68.31|67.33|67.85|66.42|64.7|65.18|65.52|62.17|60.9|59.59|59.81|61.53|59.95|59.34|59.09|62.43|62.32|65.16|65.19|61.79|61.44|61.09|59.54|58.93|58.45|60.8|60.35|60.9|61.21|62.88|63.81|62.14|61.33|58.62|58.95|56.28|57.59|56.41|56.43|56.82|55.86|54.15|55.17|55.56|59.28|58.87|58.45|56.18|55.56|53.36|53.66|53|54.33|51.24|51.03|50.3|50.37|50.08|49.74|50.43|49.26|49.2|46.58|46.99|47.35|46.84|45.78|47.07|46.96|45.89|46.35|47.06|48.48|48.77|46.99|46.6|46.51|47.43|46.85|43.34|45.65|44.5|46.25|45.71|46.15|44.45|43.8|43.82|44.26|43.92|43.95|42.63|41.84|42.39|42.63|42.63|39.64|39.32|39.54|38.94|38.94|38.74|39.09|37.73|38.02|37.2|33.56|34.86|36.16|35.74|35.52|33.87|34.05|31.8|30.74|30.23|32.3|30.24|31.02|31.21|28.79|30.95|31.87|34.36|34.46|34.37|34.94|35.14|33.65|34.34|34.87|36.23|37.16|36.93|37.61|38.44|37.53|37.95|37.28|38.13|39.64|37.63|35.94|36.86|35.94|35.2|36.31|36.41|36.21|35.48|35.97|36.87|36.21|35.6|35.5|35.85|35.36|35.5|34.93|34.81|34.31|34.74|33.13|32.72|32.1|31.55|31.11|30.86|30.01|29.88|30.33|29.89|30.13|30.2|31.73|31.34|30.47|29.18|28.95|28.08|28.94|30.31|29.68|28.9|30.25|29.89|32.36|31.58|33.6|35.94|34.83|35.57|35.73|36.09|35.53|33.51|33.34|32.26|32|31.44|31.57|32|31.43|31.74|31.94|30.89|31.39|30.45|30.26|29.98|28.82|28.78|29.11|28.5|27.38|28.9|28.83|28.26|27.81|28.61|28.8|27.4|27.02|27.61|27.97|27.36|27.72|26.05|25.6|25.71
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|176.95|173.45|167.29|166.15|158.27|166.18|170.84|167.42|169.98|179.58|176.35|175.86|179.4|172.96|171.93|170.71|163.27|166.19|161|162.07|158.46|156.7|153.63|149.19|148.83|155.6|144.77|154.26|159.25|154.89|155.12|155.57|170.95|170.85|164.37|160.39|161.29|157.83|155.76|168.2|164.53|170.59|183.83|188.44|172.37|171.49|165.31|177.42|178.78|188.12|198.75|211.02|207.7|199.14|196.34|195.1|201.91|198.7|200.82|196.57|195.12|201.53|197.69|198.87|208.45|203.97|202.27|209.12|204.2|202.12|199.84|188.67|188.05|184.34|176.1|172.45|173.38|166.08|162.74|176.39|168.81|169.74|176.57|185.46|191.29|185.19|181.29|183.33|183.49|179.65|175.12|169.42|166.38|173.38|155.89|157.46|161.82|163.07|154.71|162.94|155.07|144.14|146.61|137.22|150.45|147.55|157.06|141.57|144.46|145.89|146.17|136.73|131.61|128.47|128.89|128.85|124.96|119.28|115.29|112.36|107.8|104.5|97.4|94.14|95.2|91.82|96.75|94.54|89.11|92.52|91.96|88.28|91.94|88.4|90.08|84.56|82.47|83.53|89.22|81.38|84.38|82.43|76.61|84.19|85.55|96.99|94.29|91.97|97.12|94.6|91.83|88.97|89.66|91.69|93.4|93.54|93.22|92.69|93.45|86.75|85.62|86.58|85.74|80.53|78.93|78.65|78.28|81.22|84.47|84.7|84.97|82.46|79.02|81.43|76.28|75.44|75.11|75.46|78.75|76.67|74.23|76.51|77.78|77.31|78.21|69.79|68.64|69.55|95.47|94.92|89.79|87.76|90|84.83|83.57|83.4|86.69|86.81|82.45|76.35|77.63|73.05|78.08|78.79|78.59|80.67|85.42|85.57|92.51|84.9|93.44|88.88|92.48|95.31|91.82|89.54|95.33|96.7|95.38|87.7|88.2|89.02|86.33|89.34|91.93|94.8|99.12|98.55|100.37|98.86|94.35|93.63|90.31|88.15|88.29|87.54|79.21|85.68|91.64|88.78|81.89|83.1|85.15|82.91|77.9|78.65|80.75|74.66|76.64|75.88|73.59|68.85
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|52.65|51.3|49.98|48.99|49.19|50.41|48.9|48.73|49.48|49.63|49.82|50.02|49.91|48.46|47.19|45.75|45.87|45.64|44.67|44.17|44.06|44.27|45.08|43.7|43.1|43.57|43.84|44.86|46.56|46.81|45.55|44.63|46.25|47.57|46.29|44.97|44|44.52|42.96|45.97|46.59|49.26|49.81|49.71|48.64|49.23|46.41|47.77|48.07|47.95|51.13|50.53|48.93|47.5|48|49.15|50.1|49.08|46.69|46.35|47.56|46.58|46.92|48.51|48.76|47.01|46.41|49.26|49.53|49.31|48.53|47.4|48|47.05|46.73|47.07|46.18|46.05|48.04|50.11|47.53|48.44|47.5|48.23|48.78|48.7|51.07|51.35|51.21|51.57|51.02|51.05|53.17|53.4|54.34|54.91|53.6|52.88|50.32|52.51|52.49|50.54|52.27|51.17|53.72|53.16|52.21|52.66|51.6|52.05|53.1|51|50.85|50.29|48.89|49.23|49.61|49.68|51.09|50.56|47.29|46.64|47.22|48.36|48.73|47.36|46.13|46|44.63|46.38|50.05|49.58|49.82|48.08|46.91|44.08|43.98|45.05|49.01|50.71|50.63|49.73|47.9|50.07|47.2|52.42|54|52.36|53.28|52.02|49.49|50.1|50.21|51.05|51.38|50.81|50.16|49.71|50.66|48.89|48.16|47.12|48.05|46.17|46.37|46.25|45.21|45.25|45.81|46.25|45.01|44.85|43.65|43.17|42.72|44.05|43.53|42.25|43.72|44.09|42.4|42.32|41.81|43.11|41.23|43.1|42.35|41.23|40.55|41.77|41.44|40.39|41.43|38.91|38.03|38.05|38.88|38.88|38.28|36.2|37.35|34.49|37.78|38.8|37.78|34.96|38.27|37.27|38.68|36.83|38.39|37.82|34.86|35.57|33.18|33.37|33.33|32.28|31.6|30.59|30.07|28.15|27.96|27.18|27.07|28.3|28.28|28.64|29.92|27.65|27.24|28.02|26.21|27.09|26.79|24.46|24.49|24.56|24.64|25.62|24.27|25.64|26.92|24.72|22.61|23.57|23.45|23.13|25.48|20.35|18|16.98
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|180.34|175.85|169.92|167.89|164.82|170.12|167.7|166.18|164.92|168.11|167.25|165.71|166.19|165.39|158.37|152.58|153.21|151.06|148.19|144.96|142.12|145.01|153.98|151.81|153.19|159.39|154.99|163.89|163.21|160.05|154.9|149.11|149.59|152.49|150.7|144.41|143.31|147.35|144.94|157.64|158.05|166.39|168.77|165.89|158.54|158.92|152.6|156.7|155.95|157.14|163.9|168.25|161.98|154.77|152.74|155.21|158.14|156.62|150.58|149.97|152.59|150.05|149.24|151.48|151.69|151.86|154.28|154.27|152.8|151.11|148.92|146.07|146.23|143.26|142.62|140.49|140.24|138.48|142.76|148.34|145.01|148.14|145.5|147.84|148.24|151.53|155.44|154.7|151.98|152.67|150.9|151.69|155.94|157.26|156.82|159.67|156.87|153.92|149.22|152.4|153.09|147.96|151.3|149.81|157.87|156.07|158.74|156.89|150.88|150.66|151.51|146.93|147.29|146.51|140.29|141.2|143.68|142.46|149.11|144.26|138.1|141.13|139.98|140.51|142.15|137.54|134.72|133.47|123|130.78|137.17|137.97|142.68|135.56|128.39|121.31|120.04|123.97|142.42|140.49|139.62|138.5|132.18|136.66|127.32|140.36|143.49|139.98|143|137.59|133.96|134.6|133.51|135.62|134.96|132.72|133.63|132.97|135.48|129.09|126.6|125.06|124.95|122.05|121.04|119.3|118.02|121.1|117.14|115.9|112.52|114.66|111.08|113.59|113.66|114.22|113.58|110.17|112.73|113.98|109.76|108.91|111.24|116.94|112.96|115.76|111.32|109.81|109.08|110.57|110.75|109.49|110.66|105.02|102.51|102.58|106.04|105.11|104.63|100.96|103.32|95.08|105.39|108.11|106.56|96.74|105.23|105.05|107.05|102.55|105.82|103.99|96.35|97.72|90.86|89.81|92.17|91.1|90.38|85.9|84.19|80.21|78.25|79.69|80.88|84.29|83.7|83.65|87.34|84.8|83.3|82.7|76.01|78.06|81.56|77.32|75.18|76.97|77.59|78.66|74.83|80.6|84.32|74.89|72.13|74.12|73.47|73.12|75.16|65.01|63.39|59.69
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|73.24|75.62|72.2|72.15|68.18|66.98|66.73|68.37|69.3|70.02|68.84|67.65|67.98|66.5|68.74|68.79|72.57|74.05|73.65|74.45|74.35|72.64|73.71|74.96|75.01|73.67|70.96|69.94|71.51|72.05|71.01|69.98|70.42|71.75|70.8|67.58|65.36|68.15|67.25|66.59|66.89|66.2|67.57|68.46|67.93|65.77|65.79|68.41|68.12|67.78|70.95|70.85|71.05|71.23|68.88|69.67|68.24|63.17|64.03|63.89|63.34|65.7|64.47|63.31|63.11|62.75|62.72|63.25|62.85|64.13|62.69|57.93|59.82|60.93|60.67|58.25|59.62|56.62|57.49|60.03|60.79|62.93|63.01|64|61.57|61.82|61.23|61|59.95|60.1|61.61|55.62|53.09|54.7|53.21|51.63|54.65|54.12|54.92|55.07|55.01|52.43|54.96|54.54|58.16|60.72|65.23|64.03|62.96|63.15|61.94|62.25|63.67|59.07|58.35|56.84|56.04|56.9|57.48|57.98|58.02|56.08|55.75|56.16|56.72|54.06|54.62|58.04|53.62|56.27|57.53|58.97|50.7|48.48|48.98|45.84|43.92|47.57|50.85|47.2|48.02|47.95|44.28|50.42|47.73|52.45|53.62|52.58|52.95|52.54|50.42|48.66|48.04|49.05|50.21|50.33|50.09|49.03|48.5|47.3|48.19|47.53|47.97|47.23|44.67|46.44|46.2|46.49|47.24|47.08|46.5|40.04|41.87|41.99|40.31|40.35|39.96|39.65|39.05|38.66|37.9|37.69|35.89|36.08|35.59|33.13|33.62|32.83|31.64|30.7|29.43|29.32|29.56|28.68|28.7|28.91|31.73|31.12|31.34|31.73|31.09|28.7|28.11|29.97|28.93|27.67|29.14|29.45|30.52|29.27|32.96|34.75|33.95|32.73|32.79|31.96|31.57|31.75|30.83|30.07|29.41|28.33|27.7|26.26|26.59|24.88|24.66|24.18|24.39|23.75|24.65|24.41|23.5|23.93|23.32|23.38|21.25|21|20.55|19.84|18.17|17.91|18.39|17.12|17.29|18.29|17.92|18.04|18.61|18.22|17.81|16.61
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|158.36|159.31|158.17|158.41|153.47|152.5|149.67|150.91|150.52|149.79|149.24|148.75|147.23|138.8|144.76|142.89|146.36|148.13|151.05|153.59|153.05|149.19|154.47|156.83|157.22|157.83|156.42|153.53|150.94|152.96|148.07|147.65|145.45|142.95|139.02|134.26|136.95|138.88|138.18|133.47|135.29|131.61|129.8|131.08|128.28|128.26|124.59|128.46|127.79|129.61|126.84|131.92|135.81|131.98|132.47|125.85|127.99|126.45|129.86|130.64|128.9|127.9|124.09|123.94|121.05|119.24|117.44|114.95|113.01|113.23|112.78|108.98|108.19|105.83|108.7|108.47|105.11|102.89|105.48|106.95|113.54|111.35|109.24|109.15|106.96|108.62|110.89|108.71|103.66|103.4|104.73|103.6|102.48|103.34|101.85|104.33|104.59|103.49|103.35|102|102.15|101.26|100.83|98.38|103.19|100.7|99.44|95.4|92.92|93.94|92.52|92.75|92.58|91.3|89.66|88.94|90|87.18|88.27|85.15|86.37|84.8|84.04|84.09|85.91|79.86|83.24|84.17|83.93|87.69|90.73|91.51|90.84|85.08|78.62|78.42|79.38|76.96|78.77|78.25|78.38|77.66|78.64|79.55|78.1|82.12|81.5|81.37|82.98|81.8|80.55|81.83|83.1|87.56|89.25|89.79|90.13|89.87|91.12|89.77|91.14|92.58|90.46|82.95|81.74|83.52|87.2|88.23|90.58|88.6|85.39|84.88|83.27|83.4|82.61|84.82|85.1|84.68|85.81|84.31|84.69|84.81|86.56|88.82|84.28|84.06|84.22|86|85.19|84.66|85.05|82.12|82.58|81|80.59|79.11|79.59|77.62|73.9|71.67|73.22|69.48|71.76|75.88|71.5|70.01|72.68|73.7|76.86|74.35|76.65|82.87|81.2|81.77|80.81|79.77|80.83|82.53|81.76|85.42|83.86|80.97|83.28|85.74|84.48|84.81|84.2|85.68|85.2|86.1|84.15|83.9|84.85|86.87|88.85|88.05|87.49|89.11|91.16|91.51|87.42|85.56|86.09|84.75|84.81|84.43|82.47|83.81|83.09|80.22|80.71|76.99
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|45.77|45.98|46.97|45.93|45.44|45.09|44.95|44.42|44.89|43.75|44.45|44.65|44.97|43.3|43.8|42.43|42.59|42.65|41.52|42.2|42.11|41.59|41.58|41.08|42.18|42.93|42.27|42.5|43.41|42.34|42.16|41.02|41.44|41.19|40.29|40.25|40.97|41.71|41.3|43.77|44.69|44.23|44.83|43.28|41.13|42.02|40.37|42.13|42.38|41.67|42.84|44.47|43.78|45.16|44.86|44.94|44.66|43.72|43.46|42.65|42.66|42.21|41.8|41.43|40.94|41.11|41.18|40.32|39.21|39.19|39.64|38.44|39.23|38.69|39.27|38.74|37.73|38.32|38.14|39.41|38.96|39.71|38.68|39.14|38.23|37.43|37.75|38.24|37.67|37.97|38.54|39.59|39.57|39.96|40.26|39.88|38.69|38.81|37.76|38.48|37.39|36.42|36.36|34.94|36.57|36.06|36.82|36.46|35.8|36.89|37.12|36.74|36.43|36.84|36.08|35.86|36.1|35.2|35.3|34.73|34.36|34.23|35|36.07|35.71|34.74|34.3|34.34|33.18|34.5|35.08|34.66|34.58|33.76|33.31|32.05|33.65|34.01|34.45|33.1|33.72|34.11|32.22|32.44|32.24|34|35.34|34.96|35.31|35.72|34.64|34.73|33.88|34.26|35.02|36.1|35.93|35.3|35.6|34.37|33.96|34.53|34.88|34.15|33.67|34.55|33.83|33.6|33.44|33.57|33.74|32.77|32.58|32.01|31.63|31.88|31.86|31.88|31.67|31.64|31.69|31.43|31.29|31.75|31.28|30.85|30.7|30.31|29.83|29.6|29.12|29.42|29.48|29.22|28.54|28.75|28.97|27.84|27.95|26.97|26.88|25.65|25.79|26.87|26.01|25.36|25.95|26.11|26.6|25.53|27.79|27.76|27.38|27.81|27.97|27.02|27.16|26.81|26.51|25.6|26.67|25.13|25.14|25.32|25.46|25.95|26.04|25.79|26.23|26.07|25.5|24.6|24|23.95|23.71|23.1|23.05|23.08|23.62|23.5|23.06|23.83|24.47|23.68|23.72|24.03|24.31|23.72|23.38|23.01|23|22.09
00255|6449|/equities/expedia|SnP500/R1000GROWTH|68.65|71.15|69.41|72.46|68.79|70.05|72.21|74.2|75.77|75.19|78.53|79.99|77.13|74.45|64.98|66.3|70.69|69.6|69.2|68.76|67.61|62.73|63.48|63.69|62.05|61.19|59.88|60.11|50.45|48.43|51.73|51.67|52.21|52.82|51.19|49.68|46.76|48.84|47.39|50.68|48.17|47.2|64.43|63.75|62.88|60.15|58.83|58.01|55.84|57.51|59.04|58.1|58.87|59|58.56|61.67|64.43|61.62|60.02|62.94|66.22|64.72|63.74|64.49|64.58|65.65|67.27|66.49|62.24|62.61|64.46|59.36|59.59|58.99|59.88|61.86|60.59|58.23|57.74|59.07|59.06|52.1|54.25|57.6|57.84|59.37|55.88|54.11|51.36|53.06|51.62|54.44|57.45|54.9|47.1|45.67|47.72|48.07|48.03|50.05|47.85|44.65|44.89|40.72|41.11|40.98|40.31|31.94|31.8|32.9|33.44|34.14|33.61|31.71|33.64|32.97|33.07|33.54|34.22|31.8|31.04|28.67|29.25|29.02||26.31|26.8|26.43|24.56|25.82|26.31|26.68|25.66|26.16|26.34|25.37|24.22|25.55|27.84|27.4|27.5|26.36|24.95|27.06|26.88|29.8|28.26|28.46|28.85|27.78|26.3|25.42|25.39|25.98|26.04|25.93|23.67|23.76|23.53|22.42|22.25|23.79|20.93|20.53|20.05|20.5|19.54|18.94|19.71|20.04|23.75|23.49|24.43|25.67|24.09|23.6|24.76|25.23|25.81|25.44|24.93|24.65|25.07|25.67|27.23|26.6|26.16|26.61|26.06|27.88|27.05|24.32|23.9|22.02|22.23|22.27|23.14|21.33|20.65|18.85|17.76|17.24|18.4|19.72|19.33|18.98|20.28|20.48|21.44|20.69|22.2|22.74|23.37|23.11|22.98|21.57|21.34|20.98|21.85|20.92|21.24|20.08|19.99|20.14|20.47|21.38|22.8|24.2|25.39|23.74|24.13|24.31|23.71|23.46|22.27|22.08|21.32|24.79|23.33|22.72|21.25|22.07|23.02|21.69|21.59|21.9|21.54|20.8|21.18|19.48|17.35|15.66
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|43.32|41.2|40.05|40.01|38.9|39.44|39.21|38.95|38.98|39.82|39.51|41.58|41.86|40.66|40.86|42|43.77|43.61|43.25|44.16|43.55|43.02|43.44|43.44|43.62|43.33|42.42|45.4|45.88|43.91|43.45|43.03|44.14|44.81|44.28|42.9|40.56|41.25|40.03|40.79|41.19|40.8|41.2|40|38.52|38.04|37.05|38.28|38.62|39.03|39.33|38.53|38.43|37.11|35.42|35.34|36.7|36.21|35.73|36.54|38.44|38.69|38.82|40.81|42.26|43.34|43.03|43.54|42.87|42.7|41.82|39.03|39.73|38.22|37.34|37.42|37.18|35.76|36.73|36.91|36.43|35.32|34.78|35.55|36.35|36.78|39.16|37.78|36.61|37.71|38.29|36.68|36.1|36.06|37.05|37.67|38.28|38.75|38.73|39.48|39.36|37.45|38.47|37.32|38.72|39.5|39.9|41.96|46.33|46.73|46.51|46.26|45.81|44.33|44.32|43.34|44.32|43.03|44.56|44.5|44.41|42.69|41.66|40.96|41.07|40.37|41.73|42.11|40|42.82|45.53|44.21|47.22|45.64|44.45|42.64|40.55|40.45|44.33|42.06|43.08|43.85|40.33|44.34|43.86|47.72|50.52|49.45|52.34|52.43|47.58|47.54|47.03|50.39|51.96|53|53.07|53.53|54.27|53.4|51.43|50.44|50.81|48.25|47.57|48.36|48.5|47.67|54.83|53.69|51.17|50.62|53.44|54.42|54.18|54.6|55.08|55.35|56.12|55.6|52.85|51.85|51.09|51.78|49.36|49.57|49.48|47.61|46.13|45.6|44.2|43.65|43.12|40.63|41.65|40.71|43.89|42.64|41.38|38.66|35.91|33.97|36.61|38.62|37.91|37.14|38.24|38.3|40.99|38.63|40.71|40.66|39.4|37.2|36.65|36.67|38.61|37.21|36.58|36.47|34.32|32.87|33.03|34.1|34.58|34.47|34.65|34.77|35.38|34.69|32.64|33.07|32.1|32.18|32.19|31.62|32.22|33.08|34.74|33.52|33.53|35.1|37|35.79|33.08|33.06|33.49|32.33|32.99|33.93|33.51|31.05
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|51.56|52.14|50.5|49.97|47.67|48.25|48|48|49.26|48.23|49.1|47.61|47.2|46.02|45.66|43.6|43.98|43.57|42.09|41.97|42.63|40.49|42.46|41.92|41.81|42.87|42.56|46.12|48.65|48.43|47.76|46|46.01|46.59|44.05|42|41.23|42.56|41.17|43.72|42.7|43.17|44.41|43.47|42.72|41.93|41.88|42.31|42.92|41.89|43.44|44.47|43.72|44.07|41.99|42.01|41.54|39.75|39.27|39.09|38.13|39.21|37.52|38.12|38.7|40.28|40.4|39.32|38.53|37.64|37.33|35.83|36.03|35.14|35.23|35.15|35.99|34.32|35.29|34.92|33.1|33.44|33.94|33.8|33.25|33.29|34.86|34.29|34.11|33.31|33.61|32.95|33.45|32.21|31.82|31.5|30.94|30.6|28.92|29.19|28.98|27.7|28.23|28.12|30.04|30.08|30.48|29.09|28.27|28.78|28.79|27.88|27.59|26.35|26.38|26.65|26.76|25.91|27.2|25.87|25.46|24.51|24.4|24.23|24.28|23.67|23.86|24.08|22.18|23.41|22.9|22.84|22.82|20.98|19.94|18.64|18.63|19.26|21.56|20.72|20.83|20.43|19.34|20.16|19.47|21.26|22.19|21.78|22.03|21.69|20.48|19.96|20.19|20.81|21.37|21.09|21.23|21.09|21.64|21.03|20.36|19.52|20.49|20.03|19.46|19.69|19.77|19.13|19.4|19.75|19.52|19.02|18.78|18.34|17.67|17.4|17.36|17.05|17.28|16.57|16.29|15.69|16.39|17.32|16.2|16.12|16|16.05|16.17|16.7|16.59|15.84|16.29|15.18|15.11|14.94|15.66|15.51|15.01|13.87|14.13|13.47|14.56|14.89|14.58|13.88|15.04|14.64|15.65|15.05|15.02|14.5|13.36|13.79|12.71|13|12.87|12.72|12.21|11.28|12.07|11.36|11.35|11.35|11.48|11.39|11.5|11.55|12.09|11.5|11.47|11.55|10.68|11.07|11.43|10.38|9.57|10.47|10.63|10.44|10.19|10.41|10.77|9.87|9.39|10.19|10.23|9.03|9.61|8.78|8.5|8.1
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|101.95|102.01|100.41|100.42|96.72|97.36|97.7|94.31|93.47|94.99|96.27|95.03|94.11|90.58|92.16|94.85|99.16|100.52|99.51|101.51|98.68|95.31|95.65|93.48|95.01|95.27|92.73|89.82|87.97|87.55|86.95|86.32|86.9|88.66|88.4|87.25|87.16|87.52|87.91|90.72|91.95|94.79|95.17|93.4|91.57|90.35|89.48|90.58|91.45|90.47|91.53|91.76|90.14|90.02|88|87.45|88.99|89.01|90.11|89.29|89.37|88.97|89.43|89.2|88.36|88.61|90.04|91.73|90.8|89.61|88.96|85.1|87.23|88.08|88.6|88.14|89.09|86.45|87.21|90.27|90.62|92.15|91.03|92.55|91.45|91.92|92.3|89.92|87.3|88.05|88.4|88.44|87.55|87.45|85.95|85.47|84.8|85.57|82.11|83.22|80.84|77.92|82.08|81.47|83.1|84.57|86.08|85.3|82.95|84.82|86.73|85.55|86.44|84.3|86.33|87.34|85.62|83.8|84.92|85.83|87.49|84.88|85.12|84.76|85.22|80.16|81.34|79.79|73.9|77.9|79.72|78.52|81.48|80.13|78.11|73.56|72.63|69.31|74.55|71.01|72.14|72.64|69.8|72|74.82|79.79|85.22|83|82.42|82.01|76.78|79.02|79.78|81.18|82.63|81.57|80.87|82.69|87.98|86.36|84.29|85.95|84.68|83.62|80.85|82.12|85.08|85.34|84.5|82.82|83.28|78.99|78.98|77.84|75.59|73.12|73.2|72.17|72.18|71.19|69.27|70.54|70.99|70|66.49|66.34|65.19|64.38|62.54|61.75|60.78|61.2|61.32|59.8|58.89|59.91|61.97|59.68|59.72|57.96|58.78|56.57|59.1|63.1|61.86|59.52|60.46|60.88|63.6|63.7|67.77|69.24|67.93|68.76|67.61|66.54|67.04|66.8|66.47|65|65.87|64.8|64.8|64.43|66.1|69.11|69.52|68.19|68.66|68.21|72.83|74.25|74.87|74.38|72.47|72.58|71.67|73.57|73.12|69.27|66.58|68.7|69.99|69.98|69.18|70.12|69.92|68.21|69.47|70.39|72.29|68.52
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|102.71|103.72|103.52|108.4|103.01|104.44|105.14|112.83|107.47|114.78|112.34|110.28|111.91|107.28|107.02|104.91|96.92|88.52|88.03|89.22|88.1|81.47|83.59|82.26|82.94|84.62|82.02|79.43|82.71|87.81|90.5|91.54|86.8|93.62|92.01|86.88|83.38|87.1|87.49|89.88|88.45|87.65|80.29|79.79|69.19|68.8|70.92|73.99|78.07|83.21|81.56|82.63|79.99|75.37|74.2|71.38|74.98|73.21|89.08|87.01|90.91|94.01|93.58|101.06|101.72|105.25|105.96|105.43|96.89|97.89|97.53|96.14|97.46|90.41|92.37|93.68|92.16|86.64|87.93|82.59|81.78|95.84|97.27|103.43|104.64|107.88|103.67|100.27|97.49|98.65|103.56|102.23|92.78|97.75|96.1|91.39|94.49|99.56|99.3|102.16|102.4|97.31|109.04|112.71|125.91|131.9|136.11|131.63|122.12|135.93|134.96|132.13|131.91|125.61|127.01|127.48|124.92|124.01|124.77|120.16|120.27|106.78|106.72|106.12|106.39|104.83|114.74|112.42|97.62|106.19|111.19|109.62|107.63|88.92|90.07|85.01|71.05|74.38|83.72|74.6|76.31|75.49|69.32|81.9|82.94|93.48|101.2|113.94|116.42|113.16|106.1|97.2|105.39|109.7|112.85|106.96|104.64|100.9|101.36|106.87|94.69|95.18|93.56|95.67|96.92|111|113.82|120.18|120.85|126.62|123.64|109.58|109.97|144.17|138.35|130.16|135.6|136.01|143.09|139.28|135.04|122.69|123.86|123|117.7|98.45|97.2|94.69|103.29|103.07|100.98|94.15|93.8|89.02|91.04|83.88|88.48|87.83|87.21|76.37|75.23|68.65|71.89|73.81|69.95|69.01|70.33|66.9|70|63.33|68.43|71.28|66.25|64.76|62.14|62.56|61.75|63.1|61.22|55.8|54.94|53.35|48.43|49.43|52.28|51.39|52.96|52.97|52.45|49.95|50.05|50.64|47.73|46.91|49.26|47.12|44.89|48.22|42.63|41.29|38.58|38.5|38.89|38.97|37.3|35.13|35.02|35.86|36.79|37.12|37.49|35.72
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|118.78|118.09|115.93|115.28|112.07|114.01|113.53|112.93|110.87|110.23|111.31|111.57|111.43|112.62|109|107.08|103.72|104.78|101.93|101.69|101.83|100.3|104.04|103.52|105.42|107.48|105.03|108.15|107.18|106.53|104.39|102.64|102.29|102.76|100.55|98.48|97.31|100.33|99.98|104.35|104.58|105.83|105.65|105.16|102.08|103.68|97.23|105.8|107.4|107.75|113.34|116.82|116.41|117.37|114.28|113.37|113.72|110.61|108.04|106.58|105.25|106.37|105.74|107.85|108.53|107.76|106.27|105.45|105.09|105.48|105.17|103.58|104.52|103.4|104.22|104.04|103.66|100.74|103.65|105.93|105.54|109.07|107.45|107.46|105.3|104.78|108.71|108.93|107.91|107.43|106.69|104.36|108.22|107.66|106.63|107.47|106.08|104.09|100.14|99.61|99.97|96.65|98.59|95.33|101.54|101.17|100.83|98.19|95.78|96.58|96.79|96.4|96.51|95.87|96.36|97.07|96.59|95.19|96.31|95.15|92.23|90.13|89.96|90.75|92.3|90.45|90|89.4|83.04|86.54|88|89.29|88.97|85|83.78|81.64|82.41|84.41|87.42|86.56|86.51|86.76|83.66|85.13|80.54|87.34|90.29|88.47|89.38|86.86|83.81|85.05|81.69|84.87|85.21|84.91|85.27|87.99|87.56|85.32|83.64|80.72|81.59|80.99|81.25|82.36|81.91|83.03|81.59|82.19|79.27|79.25|77.52|76.87|77.36|77.93|76.69|75.65|77|78.16|78.9|78.06|79.69|82.54|81.98|84.27|82.01|82.65|81.9|81.06|82.17|80.18|82.67|78.94|77.17|77.56|78.99|78.19|77.14|72.35|73.41|69.89|73.55|75.31|74.5|70.08|73.7|70.72|75.49|73.53|77.39|78.55|73.28|75.15|72.67|73.43|72.78|72.36|71.45|68.96|68.49|64.46|65.02|64.38|65.5|67.59|66.33|67.72|70.16|66.13|65.53|65.86|62.14|64.56|65.63|63.42|59.03|59.2|60.1|61.24|58.65|60.35|65.41|61.41|59.09|62.69|60.86|60.23|61.44|57.05|55.23|51.07
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|137.52|136.95|134.21|135.55|131.23|134.35|132.01|136.79|136.76|137.43|133.33|134.9|133.92|131.76|133.32|134.58|140.51|142.63|140.05|143.43|142.71|137.9|139.39|138.7|137.07|138.65|132.57|134.65|132.06|126.44|115.87|114.73|113.77|116.83|107.24|108.16|107.36|110.69|108.68|108.22|109.15|104.58|108.03|102.29|98.96|98.58|96.46|99.12|99.78|96.34|97.82|100.05|100.12|94.52|94.18|92.39|96.33|95.5|98.2|98.48|109.07|107.8|105.38|105.82|106.42|106.41|102.76|102.57|99.82|97.4|94.91|90.39|92.74|90.09|89.36|89.53|87.73|86.13|89.73|92.64|90.69|92.11|90.4|86.47|84.62|84.39|90.15|87.38|87.63|89.07|90|87.8|89.82|90.89|90.08|92.35|91.28|91.61|90.54|87.63|87.57|85.25|89.28|85.07|87.8|89.3|88.24|89.67|88.03|90.39|91.96|92.38|94.34|91.79|90.78|90.24|92.99|95.27|94.54|92.95|91.57|90.37|85.49|83.51|84.92|84.89|83.24|82.14|76.08|81.22|82.23|82.01|84.25|79.34|75.74|71.06|67.68|67.3|76.4|73.4|74.9|75.72|73.16|80.48|82.36|86.88|92.79|92.2|97.56|96.52|91.87|86.99|85.38|90.15|91.9|93.82|93.58|95.65|95.67|93.94|92.58|91.16|95|90.28|89.28|90.71|88.69|89.88|98.32|95.42|91.74|90.48|93.34|95.83|93.15|93.01|93.01|93.07|93.98|95|87.89|86.79|87.32|90|87.72|88.86|89.62|88.69|85.64|84.23|82.28|84.16|82.75|80.46|81.23|80.8|85.32|82.55|78.96|74.61|74.22|71.41|75.96|78.7|80.63|79.37|83.49|83.06|85.91|83.14|90.01|92.81|93.87|91.26|92.17|91.35|91.05|86.18|86.95|84.76|81.76|78.55|76.69|78.35|80.29|85.11|84.99|83.45|82.57|84.95|87.94|87.93|82.65|81.78|81.97|77.12|72.69|77.1|80.05|77.48|73.58|73.38|76.17|77.32|70.86|69.86|67.87|66.01|67.86|67.84|64.98|60.47
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|53.75|54.36|51.8|52.68|51.28|53.17|52.89|54.17|52.75|55.47|55.61|54.34|53.86|53.71|50.7|50.84|52.74|53|53.15|52.75|52.66|50.78|50.88|50.68|50.98|50.94|48.32|48.55|47.44|47.36|46.17|46.55|46.54|46.85|45.96|45.11|44.46|45.71|46.11|46.95|45.33|44.35|44.37|45.06|43.63|42.84|42.64|43.64|44.53|44.9|45.16|45.08|43.79|42.72|40.79|40.81|40.75|39.05|39.62|38.57|38.3|37.91|37.66|37|36.49|37.62|37.66|37.2|37.06|37|35.98|34.26|34.89|35.48|36.16|36.1|35.78|35|34.52|33.52|32.62|32.41|31.88|31.5|31.22|32.64|31.7|32.68|31.5|31.96|31.17|31.06|31.47|32.32|32.13|34.32|34.29|34.08|33.28|33.02|32.39|31.37|32.82|31.37|32.74|32.93|33.89|33.07|32.48|32.58|33.12|32.96|33|31.68|31.19|31.07|30.7|28.65|29.4|28.55|27.84|26.94|26.43|26.59|26.6|25.42|25.72|24.91|22.58|23.68|25.78|25.23|27.08|25.78|26.1|24.79|24.32|24.1|26.51|25.37|26.82|27.37|26.66|28.08|28.94|30.02|30.48|29.63|30.96|31.02|30.07|30.99|31.57|31.21|31.86|31.96|32.23|32.49|33.11|33.16|33.26|32.82|33.23|32.04|30.9|31.23|31.53|32.03|32.14|31.89|30.96|30.28|30.01|30.12|28.49|27.39|27.32|27.44|28.25|28.48|27.29|27.38|27.2|27.95|27.1|28.6|28.07|26.8|26.99|27.54|27.4|27.37|27.5|26.59|26.49|26.5|27.7|28.67|28.1|27.52|27.7|26.41|27.54|27.48|27.21|27.14|27.52|26.17|29.69|28.76|26.29|25.76|25.19|24.52|23.69|23.66|23.63|23.19|23.48|22.54|22.68|22.36|23.04|23.56|23.96|23.99|24.05|23.44|23.98|23.53|23.73|23.46|22.53|22.73|22.59|22.46|21.76|22.82|24.43|24.35|23.99|25.4|24.93|24.82|24.18|24.72|24.85|24.24|24.45|23.42|21.41|20.62
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|20.55|20.55|20.75|20.95|21.56|22.92|22.72|23.39|22.34|22.63|21.7|21.44|21.63|21.1|21.02|21.32|21.55|21.53|20.92|20.92|20.81|20.09|20.34|20.32|20.58|19.94|20.01|18.98|19.08|19.28|18.2|18.19|18.08|18.39|18.38|18.47|18.29|19.2|19.16|19.3|19.69|19.37|19.02|18.98|18.67|18.05|17.7|18.31|18.42|18.2|18.25|18.25|17.71|17.1|16.76|16.4|16.49|16.02|16.31|16.29|16.61|16.34|15.82|15.8|16.05|16.61|16.49|16.37|16.38|15.47|15.69|14.99|15.12|14.36|14.54|14.64|14.89|14.1|14.16|14.38|14.49|15.02|15.27|15.99|15.51|15.57|15.78|15.31|15.14|14.81|14.4|14.29|14.07|14.23|13.64|13.69|13.38|13.4|13.27|13.18|12.93|12.52|13.52|13.35|14.07|13.99|14.39|13.95|14.02|14.62|14.04|14.13|14.33|13.76|13.61|13.6|13.8|13.35|13.59|13.23|13.17|14.03|13.49|12.72|12.84|12.07|12.51|12.12|10.97|11.89|12.18|12.01|12.31|11.66|11.34|10.58|10.1|9.84|10.67|9.81|9.62|10.05|9.28|9.55|11.26|12.65|12.81|12.05|12.56|12.97|12.18|12.55|12.24|12.39|12.93|12.72|12.49|12.99|13.27|13.16|13.8|13.7|13.99|13.85|14.03|13.89|13.9|14.6|14.99|15.46|15.39|14.64|14.6|14.95|14.68|14.68|14.39|14.07|14.57|13.27|11.86|12.26|12.87|13.03|12.56|12.86|12.13|12.38|11.9|12.24|12.23|12.09|11.93|11.18|11.56|12.13|12.69|12.71|12.29|12.17|13.48|11.82|13.37|13.58|13.36|12.5|13|13.19|14.08|13.31|14.91|15.12|14.2|14.1|13.59|13.2|13.3|13.15|12.73|12.21|12.23|11.61|11.26|12.44|12.1|11.36|11.09|9.75|10.23|9.82|10.18|10.44|9.57|9.97|9.74|9.17|8.94|10.34|9.98|10.24|9.36|9.59|10.24|9.78|10.52|10.82|10.91|10.53|9.71|9.5|8.49|7.01
00264|8231|/equities/first-energy|SnP500/R1000VALUE|33.51|33.34|34.65|33.61|33.15|34.03|34.08|32.85|31.4|30.67|30.78|31.7|31.75|30.76|31.49|31.07|32.61|32.4|32.01|32.79|32.61|31.71|32.44|32.63|33.35|35.47|38.84|38.12|37.88|37.94|37.91|36.97|36.59|36.66|37.11|36.99|37.47|38.13|36.81|37.9|38.13|38.91|38.92|37.45|35.85|37.34|36.51|38.33|38.94|39.01|42.62|43.78|42.91|44.99|46.48|45.65|45.72|44.09|42.2|40.85|42.1|40.9|39.5|40.54|40.57|40.22|40.49|40.27|39.89|39.89|42.01|41.18|41.61|40.76|41.45|42.46|41.07|41.37|42.48|44.46|45.63|45.98|44.91|44.82|44.1|44.19|43.28|43.12|43.7|44.74|45.87|45.85|49.51|50.45|50.37|49.34|49.18|49.19|48.12|48.49|47.86|46.51|46.85|47.8|47.81|46.97|47.01|45.75|44.94|45.96|45.59|44.72|44.5|44.71|44.48|44.07|43.38|42.65|43.53|42.26|41.53|42.17|42.21|44.3|44.38|43.43|44.77|44.29|41.94|44.28|45.45|45.51|45.41|45.86|44.3|44.29|44.91|45.12|45.43|42.71|43.02|42.53|41.75|41.31|41.36|44.65|44.36|43.28|44.64|44.63|43.05|43.74|43.21|43.67|44.35|44.76|42.53|41.58|39.96|38.88|38.4|37.13|37.25|36.54|36.52|38.45|37.01|37.75|37.9|39.74|39.63|38.77|39.57|38.6|38.25|37.02|37.04|36.28|35.65|35.63|35.23|36.25|35.37|35.89|36.32|37.52|38.93|38.47|38.89|38.1|36.31|37.4|37.78|36.66|35.84|36.24|37.52|37.7|37.84|37.11|37.01|34.6|36.01|38.47|36.88|35.22|35.21|34.88|36.74|35.06|37.87|37.51|37.85|39.57|39.46|38.79|39.78|39.45|39.61|38.65|39.7|39.19|41.55|43.62|44.13|46.69|45.81|46.45|47.46|46.87|46.69|44.6|42.61|41.95|42.07|42.39|43.28|45.93|47.13|45.81|44.79|45.67|46.98|45.91|45.87|45.73|45.38|44.18|42.87|41.2|42.82|40.65
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|74.88|74.51|72.87|79.04|75.15|77.83|76.13|77.04|76.01|80.81|81.21|80.98|76.44|73.56|72.33|72.99|77.12|77|77.86|76.9|75.73|72.36|70.94|71.38|71|71.26|69.58|69.65|71.22|64.28|62.87|61.71|62.16|63.07|61|59.07|55.79|57.33|56.6|56.75|57.26|56.82|57.35|55.51|55.36|54.01|53.1|55.22|56.02|56.04|55.61|56.63|54.08|52.89|52.58|50.94|53.85|53.37|55.9|55.24|55.92|54.91|53.85|53.77|53.32|52.58|52.01|51.49|52.44|51.88|51.18|47.62|48.08|47.39|47.3|46.18|46.48|44.92|45.09|45.63|43.64|44.28|42.77|43.46|42.58|44.01|44.94|43.76|42.55|42.59|42.86|42.68|41.32|38.7|37.49|36.9|38.75|38.25|35.84|36.15|35.04|33.48|35.31|33.86|37.65|37.44|38.63|37.17|37.09|38.58|38.5|37.82|39.06|38.84|38.83|39.76|39.52|38.45|38.14|36.37|35.73|35.2|34.16|33.11|33.96|32.51|34.5|34|30.03|32.32|33.12|33.27|32.34|28.12|28.07|26.38|24.67|24.88|29.58|28.55|29.7|28.82|26.99|30.17|29.54|33.13|37.02|35.11|36.34|36.99|34.73|35.23|35.45|37.74|40.09|39.84|40.22|40.85|42.21|44.36|42.57|45|44.01|41.84|40.77|40.94|42.8|41.77|43.44|44.01|43.49|40.99|38.47|39.2|38.7|39.74|39.44|38.71|38.69|37.11|35.71|35.89|35.33|34.73|33.33|38.06|37.92|37.83|36.86|35.71|34.64|34.08|32.83|30.73|31.76|32.07|34.17|33.05|31.95|29.59|30.9|28.61|30.3|31.54|30.13|29.4|31.7|31.81|35.75|34.5|38.19|38.79|38.38|38.36|37.67|36.44|34.85|35.04|35.81|33.36|32.97|31.45|30.7|30.06|33.34|34.91|35.96|31.51|32.37|32.43|31.96|33.11|33.4|33.86|34.69|33.14|32.74|35.05|35|33.59|31.73|32.94|32.61|31.72|29.87|29.8|30.37|28.88|29.3|26.92|24.88|22.68
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|75.1|75.45|75.73|77.87|74.47|77.66|76.41|76.62|74.33|79.69|77.69|79.19|79.67|77.21|75.96|77.48|82.05|78.9|79.15|79.76|79.37|74.79|77.41|77.81|78.63|79.36|77.92|74.9|76.31|77.19|72.98|71.87|71.05|72.01|67.21|64.58|63.43|66.08|66.19|65.98|66.53|61.6|62.84|61.49|58.59|59.31|60.17|61|62.86|63.21|63.68|64.57|61.91|59.8|56.38|54.16|60.22|62.03|66.33|64.94|64.48|64.31|60.51|64.05|64.51|63.71|65.83|66.06|63.31|62.17|60.53|57.23|59.15|57.09|56.32|53.08|53.81|51.82|52.16|52.01|55.31|57.16|56.39|57.2|56.28|59.2|60.15|54.75|51.5|53.07|54.26|53.66|52.2|50.58|48.73|47.26|49.06|49.34|46.08|47.48|48.53|46.49|49.7|49.59|53.89|56.93|58.77|58.44|58.1|59.92|60.04|60.76|62.68|61.05|61.69|63.4|61|59.57|59.86|57.23|55.87|53.54|51.72|50.25|50.74|48.09|52.48|53.84|49.51|52.52|56.1|54.86|59.63|54.52|55.67|50.14|46.55|50.31|60.57|57.51|58.13|57.39|54.18|58.79|57.11|63.53|67.38|65.15|66.99|64.09|61.12|60.48|61.95|65.75|68|67.33|69|70.87|69.94|69.4|68.73|70.7|72.92|73.99|69.31|68.85|71.31|69.16|74.77|73.52|68.69|68.33|71.02|71.19|65.92|66.26|65.98|63.76|62.24|61.77|57.59|57.71|54.95|54.53|48.19|49.47|51.87|52.66|50.35|48.91|48.63|48.59|48.08|45.75|46.59|46.08|48.75|48.29|47.04|42.79|45.41|41.76|44.36|46.47|45.61|43.99|46.92|45.79|51.28|45.95|52.84|53.39|50.66|50.77|47.6|46.26|45.25|45.99|44.65|42.8|45.94|44.11|43.06|45.34|46.41|49.09|49.76|45.04|45.4|43.64|39.86|42.57|43.07|44.32|43.24|45.4|44.42|49.54|50.24|48.75|47.59|50.87|56.05|54.28|52.99|53.58|55.87|54.03|58.21|52.8|53.4|49.39
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|63.2|66.01|65.51|66.51|64.39|66.49|66.25|68.37|68.45|67.48|66.88|63|63.2|61.98|61.21|62.07|65.45|64.32|64.36|65.39|63.3|63.53|64.47|63.14|63.19|65.08|63.63|63.11|64.42|63.62|62.6|62.5|61.98|61.84|60.81|58.75|57.72|57.69|56.71|56.92|58.29|54.98|55.01|53.83|54.01|52.91|54.23|54.22|54.48|54.34|55.04|54.9|53.69|51.62|51.9|50.16|50.63|48.05|49.42|49.79|52|52.97|51.91|50.88|51.54|51.84|54.09|53.62|52.52|53.21|51.24|49.63|50.27|49.21|46|48.06|47.49|44.75|46.12|46.9|47.04|47.78|46.48|48.71|47.99|49.99|50.74|48.49|47.07|46.98|47.6|47.32|46.77|47.89|47.26|46.5|45.56|46.35|43.66|43.6|45|42.48|44.53|41.7|45.93|45.96|48.55|46.42|45.4|46.06|45.87|43.1|43.29|42.95|43.33|42.71|41.87|39.51|41.16|40.28|39.66|39.05|38.12|37.28|37.86|36.61|36.73|35.77|33.27|34.76|36.15|36.18|35.71|32.89|33.35|30.77|29.97|29.82|33.45|30.82|31.44|31.43|29.07|32.54|33.65|37.94|39.72|37.88|38.44|37.93|36.01|34.33|33.93|34.53|36.15|36.37|36.27|36.7|38.25|38.08|36.98|36.93|37.32|36.17|33.33|32.87|33.79|32.95|35.16|35.35|34.75|32.5|32.97|33.69|33.28|34.62|34.53|34.56|35.27|34.76|34.27|33.46|32.59|33.31|31.67|30.41|30.56|30.04|29.39|29.51|29.19|27.82|28.28|27.32|26.8|26.31|27.82|27.08|26.18|25.14|25.76|24.5|26.13|27.06|26.83|25.23|26.24|25.83|27.02|27.21|27.57|28.23|27.73|27.84|26.5|26.13|25.99|26.13|25.92|24.77|24.87|24.13|23.01|22.07|22.84|23.06|24.25|24.16|24.67|24.2|24.33|24.45|23.97|24.41|23.83|22.6|22.14|23.78|24.09|23.83|22.83|24.02|25.13|23.34|21.31|21.4|21.73|22.08|21.86|21.08|19.82|19
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|47.83|47.1|45.84|45.24|44.02|46.31|46.13|45.84|45.07|46.49|41.71|40|38.95|38.67|38.6|37.47|38.89|41.26|41.25|40.98|41.11|38.81|39.21|38.89|38.27|37.14|35.97|34.99|34.2|33.8|32.87|33.51|34.1|32.97|32.82|32.65|32.2|33.01|34.65|34.52|37.31|36.27|36.49|37.05|35.76|35.13|34.98|34.77|34.93|34.32|33.9|36.92|36.17|35.28|33.69|31.92|34.51|33.36|34.24|33.31|32.36|32.79|34.55|33.96|33.51|34.85|34.56|34.33|33.54|33.57|33.13|31.8|33.66|32.51|35.26|35.84|34.82|33.27|32.59|33.97|33.49|35.96|34.8|35.65|35.5|36.53|36.87|36.45|34.57|34.02|35.09|34.12|33.92|33.64|32.96|33.05|31.31|30.58|29.17|29.83|31.19|30.37|32.42|30.33|29.15|30.69|30.91|31|30.6|31.4|31.05|30.98|29.73|30.26|28.97|28.52|28.2|26.93|27|26.44|25.99|24.71|24.96|23.84|23.7|23.97|25.19|24.59|21.12|22.38|23.22|22.27|22.52|22.16|21.63|21.1|20.09|21.23|21.88|19.71|19.58|20.31|17.79|18.86|18.5|21.73|22.85|23.26|23.99|24.1|24.24|22.82|21.82|23.63|24.92|25.11|22.91|21.69|21.52|21.14|21.5|20.77|19.8|19.86|18.67|20.12|20.15|19.29|19.35|18.59|18.34|17.77|18.14|18.53|19.08|19.62|19.59|19.72|19.31|19.64|18.65|18.35|16.17|16.61|15.93|15.66|15.95|15.24|14.81|14.78|14.12|13.02|13.12|12.22|12.39|12.51|13.25|13.59|14.12|12.84|13.29|12.62|13.32|14.36|14.31|13.88|14.91|13.98|14.15|13.94|15.35|16.48|15.78|15.3|15.41|15.06|14.59|14.55|14.24|12.97|12.82|11.74|11.61|11.29|11.75|12.18|12.25|11.14|11.05|10.15|9.71|9.83|9.94|10.37|10.84|10.66|10.48|11.72|11.99|12.06|11.35|11.86|11.34|10.67|10.71|11.11|10.34|11.35|11.75|11.08|11.33|10.52
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|15.59|15.72|15.6|15.82|15.46|15.95|15.28|15.3|14.91|15.45|15.22|14.99|15.07|14.8|14.79|15.65|16.34|15.89|15.34|15.13|15.25|16.4|16.51|16.89|16.82|16.88|16.66|16.7|17.4|17.33|16.92|16.9|16.86|17.2|17.16|16.81|16.01|16.27|16.12|16.83|17.3|16.83|16.57|16.92|16.51|15.3|14.83|15.2|15.55|15.51|14.62|14.91|13.95|13.68|13.52|12.79|13.38|12.3|13|13.11|13.3|12.84|12.47|12.34|12.87|12.95|12.87|13.53|13.95|13.84|13.42|12.73|11.73|10.98|11.35|11.32|10.98|10.38|10.81|11.05|10.24|10.07|10.01|10.05|9.75|10.28|10.41|10.03|9.24|9.38|9.52|9.25|8.99|8.9|9.11|9.17|9.39|9.48|10.08|10.23|10.54|10.01|10.48|9.9|10.46|10.55|11.47|11.28|11.79|12.33|12.34|12.18|12.37|12.44|12.58|12.09|12.61|12.3|12.65|12.07|12.45|11.91|11.58|10.64|10.83|10.14|10.91|10.78|9.64|9.99|11.02|11.14|11.87|12.12|11.43|10.57|9.56|9.75|10.5|9.94|10.3|10.28|9.88|10.94|10.72|12.07|13.16|12.94|13.73|13.86|13.09|12.63|13.2|13.85|14.44|14.83|14.91|14.94|15.3|15.26|14.55|15.16|14.99|14.84|14.33|14.2|14.26|14.9|15.59|16.2|15.54|16.09|17.75|18.44|18.07|16.6|16.59|16.61|16.54|16.61|15.94|16.1|16.12|16.03|13.97|13.79|13.65|13.51|12.12|12.42|12.35|11.66|11.94|11.43|11.64|12.01|12.89|12.63|12.58|11.21|10.73|10.17|10.63|11.33|11.27|11.37|11.6|11.13|11.97|11.38|12.87|14.05|13.27|12.58|12.49|13.71|13.14|13.19|12.85|11.61|11.16|11|10.79|10.72|10.4|11.47|11.56|9.89|10.02|9.57|8.9|8.84|8.63|8.54|8.32|7.66|6.92|7.54|7.34|7.04|6.76|7.21|6.86|7.25|7.35|7.64|7.65|7.74|7.92|7.91|6.7|6.07
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|33.79|34.88|34.47|34.56|34.57|35.97|35.71|36.18|36.99|39.81|39.94|38.44|39.21|38.44|38.51|39|39.79|39.99|38.95|38.38|37.65|36.33|36.18|37.26|36.49|36.1|34.89|36.31|37.1|33.36|34.82|36.35|35.55|35.21|34.89|32.34|31.48|32.38|32.46|32.69|36.32|35.59|35.41|36.14|33.81|33.11|32.32|34.27|34.24|36.13|36.54|37.21|34.81|33.94|31.42|31.16|31.36|29.42|31.99|31.35|31.06|30.78|29.37|29.17|29.08|28.72|28.29|27.67|27.08|26.94|26.4|24.66|25.57|25.06|24.75|25.63|25.16|22.99|23.92|25.14|23.68|25.05|23.1|23.97|23.08|24.48|24.09|22.77|21.79|21.07|21.04|19.14|19.24|18.91|19.17|18.89|19.63|19.03|17.49|18.78|19.09|18.06|19.31|18.61|20.54|19.97|19.25|17.69|17.68|18.27|18.86|18.23|18.3|17.9|16.37|16.59|16.51|16.53|16.71|15.34|15.29|15.57|15.08|14.55|14.27|13.32|14.54|14.12|13.2|13.25|13.03|12.82|12.75|12.78|11.12|10.55|10.6|10.47|10.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|49.99|48.3|48.14|48.98|47.25|48.72|48.96|47.74|46.63|49.08|48.57|47.87|48.17|47.57|47.44|48.89|53.37|52.72|52.07|52.2|51.31|49.28|49.79|50.53|50.76|49.39|47.68|49.24|49.71|49.12|46.77|47.13|46.36|47.15|44.29|42.97|42.11|42.85|42.58|44.98|45.51|44.39|44.34|43.63|41.64|41.36|41.66|44.74|45.75|47.07|49.54|51.18|49.02|47.56|46.71|44.65|47.21|45.02|45.86|45.2|45.58|44.65|42.82|43.55|43.95|42.63|42.5|40.89|40.56|41.25|39.97|37.9|39.02|38.61|38.82|40.14|40.49|38.96|39.19|40.12|38.92|39.69|38.71|39.32|38.03|38.04|38.92|36.9|35.7|36.21|36.47|35.34|34.51|34.12|33.55|34.63|33.91|33.75|31.75|33.2|32.87|31.03|32.47|32.67|34.81|35.75|38.27|37.31|37.17|38.52|37.71|37.33|38.15|36.61|35.91|36.13|35.59|35.3|35.4|32.37|31.14|29.27|29.88|29.21|29.17|28.61|30.38|29.93|27.86|30.21|32.71|32.51|33.73|31.48|30.75|28.86|29.08|30.03|36.28|33.96|34.57|35.22|33.64|35.17|35.78|38.6|40.6|39.63|41.68|40.82|37.44|37.82|37.06|37.73|38.54|38.26|38.7|38.39|39.26|38.29|37.42|37.89|38.68|36.85|35.43|36.79|38.17|37.99|39.65|39.09|37.23|36.74|36.01|36.86|33.96|33.81|33.01|34.85|35.9|36.49|34.67|35.34|35.98|37.88|34.88|35.23|35.4|34.47|32.81|32.53|32.16|31.63|31.21|29.9|30.08|30.26|31.23|30.58|29.04|27.41|28.05|25.84|27.67|28.37|28.43|27.79|29.83|31.24|32.26|31.78|35.16|36.38|36.02|34.91|34.55|33.74|33.56|32.94|33.23|30.93|30.9|29.76|29.8|30.11|30.79|32.93|32.85|32.03|32.06|31.62|32.83|33.1|33.13|33.86|34.3|33.52|31.81|34.34|33.47|32.36|29.86|30.17|31.46|29.74|28.48|28.49|28.75|28.75|28.69|26.96|24.5|22.07
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|33.69|34.45|33.79|32.79|32.35|33.1|32.64|32.1|30.85|31.98|32.4|33.14|33.53|32.14|32.2|32.55|35.95|35.93|37.07|37.25|35.45|34.11|34.02|34.46|35.86|36.59|36.34|36.54|37.19|34.66|33.22|33.56|33.2|33.65|32.82|30.97|30.02|31.58|31.33|31.4|29.01|28.74|28.37|27.86|27.16|27.43|27.97|29.37|30.72|30.85|30.2|32.46|32.34|30.92|29.23|28.05|31.71|31.89|32.88|32.78|33.58|33.06|31.28|32.24|34.81|35.4|35.49|34.64|33.42|34.77|35.26|32.92|33.36|33.56|31.49|38.75|38.62|36.55|38.1|39|38.81|40.91|39.88|40.24|39.32|40.38|42.36|39.17|35.87|35.89|35.11|36.07|33.28|33.25|33.55|33.01|34.78|33.85|32.09|34.11|33.61|31.86|32.2|31.6|34.51|36.16|37.88|37.32|36.7|37.55|37.79|38.23|38.31|38.52|41.75|43.62|42.76|44.64|46.17|45.83|42.82|41.72|38.61|36.55|38.07|36.75|39.47|39.04|33.6|36.7|39.6|40.05|42.52|36.34|36.53|33.79|30.25|32.16|41.32|41.71|44.64|44.24|41.66|45.1|45.69|52.61|55.3|54.97|54.76|53.15|48.11|47.61|48.61|49.6|51.39|48.06|47.95|49.84|54.66|54.48|50.83|56.85|54.72|54.19|51.44|49.15|51.37|52.1|52.6|53.17|56.39|52.73|53.84|58.78|58.35|59.65|58.69|56.48|56.06|54.12|48.72|50.56|51.62|52.07|47.08|46.71|48.7|47.44|44.27|43.02|40.59|39.39|39.02|35.37|35.45|34.8|37.06|35.53|35.31|29.84|32.77|29.08|33.07|32.73|32.25|31.2|34.79|33.28|34.63|33.57|37.52|39.52|40.32|42.55|42.86|39.32|39|40|40.09|37.33|38.33|36.6|34.88|33.12|36.87|41.87|43.76|39.88|40.63|38.02|38.15|39.67|41.79|42.01|40.52|39.52|36.44|40.41|37.62|36.92|32.71|33.12|34.84|34.95|32.78|32.52|32.32|31.61|31.5|29.95|29.71|27.57
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|40.52|39.28|38.78|38.58|38.4|41.37|40.17|41.69|42.08|42.38|43.75|42.77|42.34|42|38.08|37.21|37.3|39.84|39.52|38.62|38.57|38.49|39.46|40.97|41.31|42.15|41.43|36.78|36.66|37.22|36.83|40.51|40.67|41.55|41.64|40.39|40.44|41.97|43.12|44.1|46.48|45.48|45.03|45.1|43.3|41.73|41.32|41.48|42.09|40.55|40.64|40.96|40.99|38.81|37.49|37|38.18|36.65|35.4|35.66|36.39|36.23|33.87|31.96|32.88|32.23|32.97|33.54|32.96|31.71|32.1|30.43|31.37|31.45|31.81|34.46|35.5|33.59|33.62|35.11|35.41|36.37|36.1|37.1|35.78|36.19|35.2|35.93|35.82|35.12|35.99|34.21|33.46|29.91|29.2|27.9|27.88|27.36|27.36|26.73|26.24|25.26|27.16|25.71|28|28.2|28.53|27.85|26.56|26.45|26.14|26.46|25.39|25|24.41|22.57|22.72|21.59|21.71|18.93|18.63|18.26|18|18.55|18.61|18.3|18.85|18.7|17.62|18.76|20.33|19.65|19.33|18.71|17.78|17.3|16.24|16.31|17.04|16|15.6|16.28|15.69|16.49|16.75|19.29|19.66|18.91|18.98|18.28|17.66|17.83|17.72|17.92|19.2|19.22|23.05|22.6|23.24|21.99|22.47|22.25|22.63|22.56|21.87|21.97|21.59|22.75|23.05|21.4|20.1|19.2|20.1|20.41|20.51|22.14|21.46|21.19|21.48|21.44|20.9|20.7|20.49|20.81|19.01|19.15|19.52|18.21|18.51|18.83|18.91|17.37|17.65|17.03|17.32|17.67|18.28|18.11|18.41|18.13|18.53|19.48|20.2|21.24|21.99|20.96|21.8|22.15|22.96|22.27|24.73|26.06|25|24.85|23.63|23.42|23.22|22.8|22.32|21.5|19.85|19.95|19.88|19.08|18.86|19.56|20.4|20.95|20.71|20.89|21.46|21.77|22.03|21.95|22.42|23.03|21.34|22.02|22.96|22.24|20.81|21.48|22.02|21.6|21.12|19.93|19.48|18.78|18.58|16.32|15.94|16.17
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|55.83|57.53|54.24|56.17|54.86|55.71|55.57|55.1|52.19|53.61|53.66|51.97|46.08|45.53|45.05|45.21|46.66|45.05|46.58|46.67|46.03|46.58|48.83|48.56|48.08|47.77|46.25|46.61|48.9|48.86|47.61|47.13|45.19|43.61|42.7|41.77|40.77|40.6|37.78|38.88|39.82|36.83|36.7|36.31|35.34|36.17|34.69|33.72|34.84|34.93|35.12|36.88|36.12|34.81|34.72|32.97|34.72|33.59|33.05|33.25|34.56|35.61|35.14|35|39.14|38.08|38.5|38.77|39.52|39.6|42.09|40|41.07|40.68|41.7|38.89|38.61|37.18|37.01|37.5|38.99|38.93|40.17|42.73|41.74|41.94|42.45|41.52|40.35|40.5|41.18|41.8|40.26|38.64|36.86|36.32|37.38|38.29|36.98|37.78|41.77|41.6|43.19|42.98|45.19|46.81|46.81|44.54|44.91|46.22|46.98|47.63|46.89|47.51|46.67|48.05|44.18|43.59|44.1|41.36|42|40.67|39.41|39.81|39.99|38|37.9|37.12|34.53|35.13|34.87|35.7|35.09|34.61|34.2|32.47|31.77|30.74|33.73|32.8|32|32.74|31|31.32|31.95|32.63|32.72|32.23|33.6|33.58|33.45|33.66|33.54|33.35|33.42|34.98|35.12|35.14|34.23|34.15|33.9|33.75|33.75|34.12|33.82|34.14|34.77|33.17|33.02|33.08|31.94|30.81|30.79|30.85|30.53|30.99|30.36|31.76|30.23|31.84|29.16|28.84|29.66|31.17|32.84|31.92|31.4|30.51|29.98|31.6|29.64|27.82|28.4|27.12|27.44|27.05|30.24|28.51|30.71|29.66|30.34|29.27|32.02|31.97|34.3|32|33.58|33.53|33.53|34.26|37.38|37.52|36.12|38.12|37.99|39.94|36.13|35.91|34.68|31.95|33.72|31.95|32.39|32.31|33.42|35.13|33.79|30.7|30.98|31.14|30.45|30.73|31.01|30.86|30.37|28.43|30.26|37.92|37.54|37.64|34.99|35.27|36.66|36.18|32.86|32.32|29.78|28.72|32.31|27.66|27.65|24.6
00276|39135|/equities/gartner|SnP500/R1000GROWTH|69.5|74.9|66.15|67.57|65.73|67.85|67.06|72.7|72.12|73|69.56|66.54|66.64|65.33|70.33|68.19|69.34|69.87|69.74|70.23|68.74|66.46|66.49|64.65|64.59|63.49|60.24|59.19|60.94|60.71|59.07|60.01|59.98|58.53|56.95|56.93|57.97|58.51|58.42|58.26|56.74|60.37|60.07|61.21|59.11|56.99|57.47|57.02|57.66|56.61|56.71|57.81|57.83|56.52|56.74|56.33|57.53|53.65|54.41|53.56|52.09|51.53|49.83|48.61|48.91|49.75|52.42|52.83|49.97|49.91|48.7|45.35|45.73|46.38|46.69|47.88|47.34|45.52|45.29|43.75|45.53|45.63|46.76|46.76|46.09|47.62|49.92|48.92|49.39|48.75|48.76|48.5|46.84|44.37|45.06|45.71|45.8|43.05|43.05|43.02|42.17|39.78|41.2|41.24|43.02|43.76|43.46|43.16|42.27|43.12|42.64|42.28|42.13|40.88|39.33|40.35|38.82|37.57|38.83|37.95|36.41|35.28|34.7|34.77|35.38|35.46|36.5|37.25|36.04|37.42|38.88|38.94|40.19|38.08|37.9|34.87|34.87|35.57|36.68|34.43|33.93|34.28|32.19|36.18|35.73|36.91|38.46|39.23|41.16|40.54|38|37.22|36.12|37.97|38.56|38.21|38.73|39.24|42.91|42.8|41.05|40.67|42.1|40.4|38.77|39.08|38.51|37.7|38.33|38.22|36.27|35.4|34.32|34.6|34.01|33.2|33.39|33.54|32.39|33.13|32.41|32.02|31.63|31.37|31.69|31.06|31.22|30.57|30.04|28.66|27.97|27.44|29.86|28.97|28.12|27.5|25.27|25.17|25.09|23.66|24.67|23.24|24.5|25.98|24.93|24|24.75|23.68|24.57|22.59|24.08|24.63|23.2|22.42|22.41|22.68|23.17|23.95|24.49|23.79|23.71|22.5|20.79|21.4|20.98|21.93|20.66|18.04|18.42|17.42|17.74|19.51|18.85|19.23|19.38|19.18|18.62|18.66|19.47|19.38|17.54|18.01|17.75|17.32|16.93|17|17.11|16.2|17.66|17.1|17.27|16.26
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|112.79|111.01|109.01|109.06|104.99|108.29|107.7|107.08|107.63|111.49|109.54|107.45|106.35|104.19|101.31|98.31|95.47|95.1|94.74|95|93.37|90.26|90.79|91.66|92.15|88.71|87.2|87.15|88.26|88.4|87.76|85.91|88.29|88.15|87.13|84.57|83.25|84.61|83.75|86.92|87.49|85.86|84.4|82.6|79.42|78.33|76.2|78|79.12|77.1|77.34|78.29|75.7|75.24|73.3|67|70.6|69.56|70.51|69.29|69.91|68.89|67.73|67.32|66.4|66.82|65.88|70.96|70.66|70.74|71.07|67.88|70.4|67.49|67.19|66.5|65.41|62.13|64.45|68.81|67.32|67.17|66.1|67.29|66.12|66.15|66.78|67.2|65.51|66.09|65.7|63.58|63.1|63.83|64.97|64.86|65.24|65.96|63.26|64.86|64.06|62.72|63.58|63.34|66.53|67.05|67.58|69.76|68.88|71.8|73.38|72.78|72.9|71.78|72.65|72.4|70.88|70.3|70.51|70.35|72.47|70.6|67.62|66.41|66.36|63.2|65.07|65.72|61.13|63.84|65.72|63.45|65.47|65.32|62.04|59.55|56.89|55.92|60.6|59|60.94|61.28|57.47|61.18|64.44|68.14|70.8|70.36|74.66|75.81|72.29|71.67|69.37|70.6|71.26|73.03|74.37|74.44|72.82|72.25|71.88|74.51|77.42|76.51|74.38|76.13|76.32|75.94|78.11|77.45|75.62|74.13|72.97|72.18|72.01|70.96|71.02|70.28|69.56|67.58|67.12|66.6|66.5|69.66|68.12|64.5|63.93|63.37|62.46|63.68|62.69|61.13|59.72|57.37|60.23|60.67|63.78|61.25|61.29|58.9|60.84|58.7|63.22|66.9|64.58|65.18|67.9|67.45|71.71|70.5|76.36|78.6|76.04|77.54|77.91|76.92|75.49|73.76|73.73|72.55|72.61|67.95|66.66|66.85|67.02|70.61|69.44|68.17|68.34|68.24|69.01|67.54|67.08|66.47|67.68|65.58|62.7|66.6|67.75|66.16|63.08|62.99|64.61|63.34|60.48|59.77|58.49|56.24|57.54|55.39|52.49|53.56
00278|8193|/equities/general-electric|SnP500/R1000VALUE|158.54|160.1|159.62|159.38|152.6|156.14|155.3|152.42|150.68|156.8|152.84|149.66|154.46|151.16|150.8|149.72|159.5|161.78|164.9|167|164.18|161.06|161.66|159.98|162.5|163.22|162.32|159.26|155.3|153.32|146.42|144.32|144.32|144.08|142.7|138.98|138.86|142.7|143.72|145.52|148.22|147.92|148.34|142.58|139.46|139.16|140.18|141.14|143.18|139.94|141.2|140.78|137.42|135.44|133.28|130.52|140.78|137.6|138.74|140.24|140.66|142.64|139.16|140.36|139.76|135.02|135.74|133.76|132.26|126.8|127.22|122.66|125.3|129.74|128.78|126.8|126.26|120.92|126.02|127.88|126.68|132.2|134.9|138.74|136.28|135.2|132.68|129.56|124.28|124.82|126.02|126.62|125.78|125.54|119.24|118.64|120.02|125.06|118.88|120.02|115.22|111.26|115.22|113.72|114.08|116.06|118.7|116.18|113.3|116.96|120.44|118.7|121.22|114.26|113.84|115.46|115.7|113.27|114.14|114.2|114.92|113.06|111.92|107.47|109.39|102.07|101.05|96.55|88.21|93.91|97.81|98.35|103.51|97.87|99.61|93.01|91.33|91.27|97.99|90.55|94.57|93.25|90.55|95.29|99.07|107.47|114.26|110.48|113.96|115.22|107.83|110.96|109.94|112.94|116.66|117.74|119.36|120.08|122.72|119.72|120.26|121.16|122.06|118.52|115.52|122.18|122.24|124.94|128.66|128|123.38|121.22|118.46|112.92|110.6|109.76|108.25|106.21|106.33|100.69|94.99|97.33|97.51|100.39|96.13|96.34|97.81|102.73|98.17|99.97|97.75|95.89|92.37|88.27|90.19|92.29|98.71|96.73|94.27|87.31|89.71|83.29|89.47|95.71|93.37|94.27|98.11|98.53|105.85|101.29|113.18|114.44|113.84|111.14|110|110.06|108.43|102.25|98.11|96.37|97.03|93.31|94.75|96.49|96.67|98.65|99.61|90.79|92.65|93.55|95.53|97.21|95.65|93.55|93.97|91.99|85.57|91.21|96.49|97.09|92.17|98.23|99.01|88.03|83.23|84.49|85.27|83.53|88.21|80.41|72.19|69.91
00279|263|/equities/general-mills|SnP500/R1000VALUE|54.4|52.75|52.29|52.09|51.15|51.25|51.3|51.03|49.77|50.8|50.03|49.51|49.89|48.05|48.02|48.28|48.28|49.29|49.26|49.84|49.3|49.64|51.5|50.43|50.12|51.31|50.54|50.32|50.06|49.19|48.35|47.95|48.08|48.66|49.25|49.19|49.32|49.82|49.38|52.42|52.35|51.51|51.68|51.09|49.03|48.53|48.64|49.29|48.08|47.08|48.98|50.36|49.91|50.72|49.68|50.34|49.35|48.74|49.31|48.15|46.24|46.33|46.39|45.67|44.59|42.6|42.13|41.75|41.37|40.62|41.77|40.06|41.1|41.45|40.94|40.99|40.77|39.79|39.37|39.81|39.85|39.99|39.19|40.05|39.85|40.3|38.89|39.24|39.33|39.04|38.5|38.63|38.52|38.52|38.78|39.04|38.76|38.54|38.44|38.46|38.2|37.9|39.08|38.95|39.27|38.32|38.93|38.94|38.7|39|39.45|38.85|38.83|38.58|38.19|38.15|38.34|39.09|39.85|40.03|40.67|40.64|40.07|40.41|40.57|39.72|40.42|39.96|38.23|38.55|39.56|38.67|39.13|39.79|39.66|38.75|38.49|38.87|37.7|37.52|37.41|36.68|35.81|36.17|36.48|37.35|37.82|37.75|36.81|37.35|36.85|37.95|37.56|37.94|39.29|39.72|39.72|38.67|38.58|37.91|37.35|36.21|36.39|36.5|36.65|37.31|36.76|37.14|36.1|35.91|35.55|34.94|36.48|35.8|35.62|35.59|35.74|36.38|35.7|35.61|35.11|35.11|36.34|36.53|37.56|37.3|37.28|36.98|36.95|37.24|36.17|37.19|36.06|36|35.14|34.86|33.57|34.2|35.52|35.54|36.15|35.42|37.34|38.54|37.66|36.65|35.62|35.86|36.37|34.84|35.58|35.31|35.1|35.41|35.69|35.24|36.67|36.19|36.34|36.01|36.18|34.74|34.31|35.66|35.48|35.66|35.36|35.41|35.48|34.48|34.53|34.47|34.05|33.97|33.8|33.19|32.96|32.48|33|32.23|31.95|31.64|30.16|30.29|29.25|29.48|29.8|28.88|28.77|29.45|29.54|29.41
00280|239|/equities/gen-motors|SnP500/R1000VALUE|34.23|34.97|33.72|33.98|31.93|34.81|34.73|35.01|34.09|37.69|36.2|36.69|35.95|36.11|36.08|36.83|38.6|40.03|39.57|40.94|40.99|40.04|40.17|38.73|37.63|38.77|36.66|37.39|35.59|35.89|35.35|35.7|36.37|36.83|36.06|36.15|34.08|35.06|34.38|36.02|36.95|36.67|36.61|36.4|34.67|33.31|32.21|34.29|35.03|33.89|32.87|33.42|31.42|32.1|30.5|29.15|29.62|27.52|27.82|28.22|28.21|28|27.21|27.11|27.76|28.57|28.17|29.07|29.28|30.36|29.86|27.85|27.32|24.61|25.19|25.88|25.21|23.85|25.04|25.79|23.28|24.59|24.44|24.8|22.75|24.8|24.14|23.37|21.35|21.18|22.01|20.54|20.04|19.67|19.36|19.62|20.31|19.72|20.6|21.74|22.05|22.01|22.44|21.18|22|22.36|23.53|23.6|23.8|24.81|25.65|25.17|25.57|25.62|26.45|26.07|27.34|25.5|26.18|24.37|25|24.29|22.92|20.27|20.5|20.15|21.15|21.28|20.34|21.68|22.51|23.61|26.45|24.35|24.16|22.01|20.18|21|22.61|21.76|22.07|22.87|22.16|25.75|26.31|27.68|30.1|29.76|31.58|30.58|29.92|29|28.85|29.12|31.28|31.18|31.07|31.91|32.09|30.95|30.24|31.52|32.41|31.47|31.85|31.93|32.39|33.25|36.51|36.45|36.59|36.6|37.24|38.2|38.98|36.86|34.81|34|33.81|34.55|33.8|34.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|85.14|85.57|85.63|87.32|84.55|86.3|85.23|84.69|85.43|87.48|88.09|87.25|85.95|81.59|82.25|82.34|84.14|83.45|82.32|83.22|81.77|81.12|81.72|82.84|81.95|82.75|80.69|78.99|79.09|78.65|80.61|80.65|80.39|81.31|79.8|78.66|77.01|79.42|77.83|82.58|84.57|82.1|82.4|85.03|83.74|78.07|76.31|78.64|77.47|77.74|81.4|81.25|77.86|77.1|75.04|73.66|77.74|77.06|78|77.4|75.86|73.93|71|69.57|71.44|69.92|68.94|66.98|65.42|65.04|65.63|62.78|64.11|62.51|64.05|65.09|62.94|60.34|61.78|62.82|61.24|61.55|61.29|62.57|61.03|62.12|63.16|62.24|63.16|63.71|64.89|64.13|64.83|64.58|63.85|61.29|60.97|60.25|61.66|61.45|61.6|61.08|61.91|60.16|64.7|64.99|65.69|63.77|62.94|63.36|62.75|61.46|62.95|62.89|62.78|62.23|65.58|64.89|64.17|64.37|64.15|62.7|61.78|61.2|61.57|58.2|58.82|59.52|54.18|56.6|58.78|58.38|58.41|57.52|55.38|52|50.8|49.41|52.87|52.11|53.43|52.79|48.79|50.12|49.71|53.16|56.34|57.1|57.25|55.46|52.2|51.24|49.82|51.67|53.86|54.42|55.48|53.61|53.7|52.29|52.14|53.26|54.09|52.78|51.77|51.98|52.73|52.33|55.25|54.04|52.57|51.43|50.49|51.15|50.98|51.34|51.04|51.12|50.55|50.06|48.53|47.6|47.1|48.24|47.86|47.49|47.7|45.02|44.55|44.88|43.48|42.66|43.94|42.93|42.96|42.01|43.96|42.83|43.1|43.23|41.12|39.55|40.36|41.68|40.78|39.51|40.61|39.34|41.25|39.69|42.8|43.27|42.68|43.25|42.66|41.88|41.6|40.76|40.4|40.36|41.03|38.19|37.7|37.68|38.11|38.79|38.24|37.96|38.64|37.98|38.3|37.33|36.13|36.4|36.64|36.18|34.99|37.47|38.3|38.36|36.87|36.67|37.64|35.59|35.85|37.51|38.84|37.53|35.97|35.42|35.1|34.73
00282|39277|/equities/global-payments|SnP500/R1000VALUE|34.34|33.33|32.86|33.95|32.91|34.14|35.22|36.27|35.45|36.29|35.16|34.36|33.51|32.98|33.05|33.45|34.6|34.27|33.31|31.92|31.75|31.39|31.68|31.52|31.5|31.75|30.41|29.85|29.85|28.42|27.62|28.46|25.25|24.99|24.7|24.14|23.82|24.48|23.99|23.86|24.11|23.09|24.17|24.01|23.5|23.16|22.93|24.08|23.62|23.98|23.55|23.69|23.39|23.45|22.96|22.38|22.77|22.22|24.83|24.23|23.96|23.68|24.02|24.84|25.07|24.97|24.62|24.94|25.04|24.51|23.6|22.3|22.43|22.12|22.24|21.95|21.64|20.94|20.73|21.64|21.53|21.71|21.57|21.91|20.91|22.02|21.68|20.92|20.82|20.42|20.47|21.46|21.34|22.16|21.67|22.09|21.88|21.61|20.57|20.57|21.24|20.7|21.33|20.62|21.7|22.48|23.36|22.73|22.36|22.83|23.75|26.31|26.39|25.97|25.61|25.97|26.06|25.73|25.36|25.11|24.1|23.55|23.18|23.69|23.49|22.29|22.45|22.55|20.68|21.75|23.43|23.36|23.42|22.18|22.13|21.15|20.2|19.98|22.14|21.3|21.89|22.1|20.55|22.39|22.32|23.7|24.11|25.64|26.12|25.68|24.59|24.57|24.59|25|25.93|26.38|26.23|25.82|26.62|25.9|26.06|26.2|25.27|23.86|23.18|23.61|24.12|23.98|24.7|24.67|24.32|23.41|23.29|23.64|23.73|23.11|22.91|22.36|22.05|21.38|20.78|20.52|20.62|20.16|19.48|19.65|19.45|21.02|21.04|20.71|20.39|19.95|19.75|19.18|18.95|18.59|19.3|18.86|19.84|18.48|18.8|18.09|19.32|21.3|20.79|20.43|21.09|21.02|20.8|20.24|21.41|22.95|22.93|21.64|22.82|22.8|23.01|22.6|21.82|21.41|21.8|22.25|22.57|22.25|22.7|23.24|24.48|26.93|26.7|26.09|25.34|25.49|25.61|24.93|26.52|26.25|24.61|25.41|25.25|24.19|22.79|22.38|22.73|22.04|21.76|21.63|21.48|21.25|21.46|21.15|21.16|19.96
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|53.83|53.37|52.26|52.32|50.97|52.28|51.57|52.81|51.99|53.51|51.67|50.72|50.57|50.05|50.1|49.71|51.81|52.18|51.72|52.16|51.9|50.56|51.19|50.67|50.27|50.28|49.27|48.51|48.91|50.01|48.77|48.37|48.56|47.96|48.11|47.03|45.93|47.55|47.29|47.44|48.27|46.89|46.37|46.16|44.72|43.43|43.03|43.11|43.31|43.01|42.84|43.24|42.8|41.75|40.87|39.53|39.75|38.76|39.87|39.53|39.57|38.9|37.53|37.42|37.47|37.03|37.35|37.32|35.84|35.63|35.64|33.97|34.74|33.72|34.51|34.66|34.56|33.65|33.48|33.71|33.64|34.07|33.85|34.62|34.23|34.61|35.17|34.85|34.12|33.96|34.07|33.54|34.24|33.34|34.13|34.6|33.93|33.7|32.52|32.21|31.67|30.37|30.98|30.33|32.14|31.71|32.73|32.42|32.35|32.72|33.23|33.04|33.7|32.51|32.37|32.53|32.48|31.47|31.78|30.5|30.21|29.31|28.97|28.93|29.01|28.09|28.77|28.41|26.45|28.04|28.23|27.73|27.71|26.53|25.67|23.8|23.24|22.87|24.78|23.83|23.91|24.35|23.49|24.1|24.41|26.93|27.97|27.58|28.78|28.68|27.78|27.96|28.08|28.6|29.31|29.71|29.33|29.23|29.74|29.69|29.5|29.63|29.9|29.34|28.78|28.96|29.05|28.61|29.09|28.2|28.27|27.72|27.29|27.36|27.27|26.55|27.02|26.84|27.44|27|25.84|26.21|25.77|26.33|25.46|24.61|24.22|24.19|23.7|24.16|23.91|23.4|23.22|22.34|22|22.5|23.67|23.59|22.77|21.77|23.06|21.8|23.13|23.49|23.07|22.02|22.9|22.5|22.68|21.82|23.8|24.99|24.22|23.95|24.06|23.4|23.64|22.73|22.22|20.67|20.68|19.72|19.6|19.96|19.66|20.53|20.48|19.53|19.6|19.03|19.7|19.4|18.94|18.81|18.98|18.63|18.04|19.67|20.07|20.2|17.97|18.64|19.94|18.82|18.17|19|18.76|18.14|18.31|17.36|18.69|16.77
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|23.91|25.29|27.44|27|25.21|25.56|25.94|26.92|27.29|27.66|26.87|26.54|26.76|23.53|23.66|23.04|24.53|25.99|23.37|23.54|22.93|22.62|22.56|22.26|21.75|21.65|21.06|20.86|22.21|22.63|22.64|23.01|22.46|22.21|21.82|20.79|20.12|18.84|18.72|19.05|19.02|16.78|17.23|16.6|15.86|15.3|14.94|15.31|14.82|15.14|14.55|14.74|12.85|12.37|12.51|12.14|12.51|12.16|12.61|12.8|13.73|13.08|12.96|13.45|14.1|13.59|13.78|13.87|13.81|13.78|14.35|13.29|13.08|12.95|12.78|12.6|11.83|11.16|11.53|11.6|11.02|12.39|12.28|12.74|12.19|12.73|13.51|13.16|12.2|11.88|12.04|11.74|11.16|10.57|9.81|10.24|11.09|11.81|11.46|11.02|10.49|9.87|10.59|10.04|10.55|10.84|11.32|11.24|10.59|11.02|11.22|11.91|12.16|12.38|13.12|13.11|13.42|13.88|13.86|13.5|13.65|13.5|15.15|14.17|14.31|13.58|14.55|14.12|11.93|12.76|13.93|14.3|14.84|12.97|12.27|10.3|10.09|9.86|11.09|10.78|11.5|11.81|10.88|13.48|13.55|16.17|17.89|17.84|17.23|17.29|15.88|14.8|14.99|16.51|17.51|17.57|17.77|17.56|18.15|15.96|15.15|15|15.22|15.45|14.82|14.98|13.68|13.9|14.89|14.3|12.76|11.66|11.58|12.13|12.9|11.85|11.83|11.64|11.35|9.93|10.03|10.33|10.1|10.47|10.22|11.74|11.97|11.57|10.85|10.82|11.16|10.35|10.3|9.69|9.85|9.98|11.15|10.67|12.22|10.94|10.89|10.01|11.4|11.99|11.59|11.49|11.9|11.33|13.05|12.11|13.43|14.58|14.27|12.87|12.88|13.03|13.01|13.82|13.7|12.99|13.46|13.28|12.64|13.34|13.24|15.02|15.94|14.1|14.58|14.34|14.89|14.56|13.69|14.11|14.34|13.13|12.88|17.75|17.46|17.23|15.35|16.02|17.08|17.27|16.35|16.2|17.97|17.8|18.11|17.02|14.47|12.92
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|27.95|28.92|27.63|28.2|27.64|29.51|30.36|30.02|29.37|30.39|31.64|31.08|31.07|29.66|30.4|28.08|29.03|30.3|29.28|28.52|28.54|28.04|29.01|27.89|28.71|28.5|27.85|28.89|28.48|29.25|27.73|28.51|26.36|27.11|27.24|26.91|27.91|28.97|29.68|31.37|31.89|30.49|31.02|30.63|28.3|27.75|28.43|28.63|29.84|29.27|29.19|29.64|27.82|28.62|28.66|27.74|28.58|28.28|29.42|28.32|27.51|27.28|24.78|24.66|25.1|24.4|22.86|22.33|20.56|19.98|19.25|18.24|18.64|18.6|18.59|18.03|18.23|17.85|17.77|17.92|17.75|17.11|16.92|17.96|17.33|17|16.93|16.33|16.56|16.35|16.48|16.11|15.91|16.21|16.55|16.52|16.15|15.98|15.47|15.6|15.45|15.06|15.19|14.52|14.57|14.54|14.96|16.8|16.88|17.03|16.47|16.8|16.91|15.9|16.32|16.38|16.2|16.8|17.2|16.77|16.49|16.4|16.26|16.33|16.08|15.36|15.92|15.03|14.41|15.47|15.91|15.31|15.44|14.41|14.88|13.81|13.31|13.33|14.13|13.13|13.41|13.96|13.26|13.5|13.72|14.96|15.51|15.37|16.12|16.31|15.85|15.4|15.39|16.11|15.97|16.33|15.82|17.24|17.29|17.65|17.66|17.42|17.44|16.56|16.07|15.82|14.47|15.18|14.54|13.25|12.82|12.5|13.78|12.81|12.78|11.91|12.69|12.99|13.04|13.16|12.77|12.56|12.85|12.22|11.78|10.78|12.36|13.82|12.59|13.07|12.98|12.93|13.3|13.59|13.47|14.13|14.87|15.68|15.23|13.98|14.6|15.24|15.55|15.8|15.86|15.73|16.08|16.37|16.97|17.18|18.31|18.07|17.94|18.33|18.05|17.68|16.91|16.81|16.69|17.28|21.12|20.85|20.88|21.52|22.22|22.72|22|22.62|21.59|20.43|20.62|20.22|20.39|20.38|19.61|18.94|18.34|19.46|19.76|19.45|18.07|17.96|17.58|17.38|16.62|17.38|17.61|17.24|16.96|16.69|16.59|17.35
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|63.5|63.86|62.86|60.9|57.61|59.31|59.46|58.06|55.19|56.2|57|55.3|53.57|51.97|49.01|48.61|50.66|50.52|50.13|51.08|50.54|49.39|50.56|52.68|54.5|56.23|55.32|53.23|51.69|52.47|50.67|49.06|48.39|49.34|49.69|49.54|48|48.71|46.95|46.03|46.3|45.98|45.83|44.64|43.71|41.72|41.79|42.93|43.16|41.85|43.02|45.25|43.39|42.55|40.57|37.21|40.86|38.6|40.41|39.16|41.9|42.08|40.63|41.11|42.7|41.26|41.08|39.72|37.5|36.62|36.65|34.01|34.71|33.39|33.78|33.35|32.08|30.46|30.56|32.11|32.4|34.98|33.8|33.42|33.69|35.84|37.44|34.24|32.76|34.27|35.12|35.19|33.76|33.62|30.77|28.8|29.3|28.39|27.8|29.45|27.96|29.97|31.37|29.93|31.83|32.53|33.24|33.29|32.41|32.77|33.19|33.42|34.54|34.88|36.05|38.51|36.29|36.06|36.83|37.1|36.2|33.94|34.98|34.51|33.8|31.76|34.08|36.58|31.8|35.96|38.59|37.16|39.13|33.5|37.43|33.32|30.52|31.67|39.88|39.66|41.54|41.46|38.04|45.48|47.09|54.73|57.2|53.08|54.04|51.29|45.87|46.02|48|50.28|50.15|47.18|46|46.67|50.48|50.48|46.82|48.13|49.34|46.04|44.19|44.46|46.84|47.03|48.11|44.64|45.92|43.88|39.19|39.99|38.45|40.83|40.32|39.89|40.22|41.15|36.56|38.01|35.82|31.92|31.86|34.18|35.82|34.73|33.33|32.73|30.96|30.88|30.43|29.25|27.82|28.1|30.92|29.88|30.59|27.51|28.64|25.74|26.34|26.98|24.39|23.11|24.83|26.73|28.09|27.51|30.65|34.96|31.64|31.57|30.74|29.36|30.5|31.5|31.88|30.15|31.79|30.02|28.29|29.21|31.15|34.03|34.12|30.09|30.27|29.62|28.11|27.81|29.09|29.88|30.71|31.03|29.21|30.21|30.4|28.22|25.74|26.74|28.15|26.1|24.54|24.13|25.05|23.5|22.11|22.09|23.48|21.38
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|20.55|20.39|19.73|19.13|18.45|18.79|19.05|18.86|18.68|18.68|18.32|18.4|18.23|17.82|17.79|16.31|16.8|17.52|17.37|17.34|17.17|16.8|17.28|17.52|17.57|17.41|16.66|16.9|15.9|16.07|15.06|15.59|15.65|15.92|15.5|15.44|14.87|15.27|14.89|15.48|15.94|14.95|13.07|13.41|13.13|12.86|12.44|12.85|12.52|12.46|12.36|12.88|12.63|12.27|12.29|11.49|11.85|11.71|11.39|10.69|10.33|10.02|9.83|9.68|9.99|10.13|9.44|9.62|9.45|9.09|9.28|8.74|9.01|8.88|8.91|9.03|8.74|8.42|8.41|8.66|8.27|8.29|7.99|8.38|7.97|8.08|8.47|8.33|8.11|8.06|8.15|8.03|7.92|7.43|7.44|7.43|7.19|6.93|7.03|7.26|7.17|6.76|6.76|6.2|6.7|6.84|7.22|7.5|6.97|7.22|7.38|7.28|7.18|7.15|7.14|7.08|6.74|6.63|6.21|6.09|6.07|5.74|5.59|5.46|5.6|5.56|5.88|5.8|5.75|6.13|6.38|6.55|6.83|6.5|6.63|6.6|6.25|6.44|7.14|6.54|6.61|6.62|5.93|6.85|7|7.63|7.8|7.92|7.75|7.36|6.96|6.86|6.77|7.07|7.61|7.65|7.98|7.92|8.13|7.88|6.98|6.79|6.85|6.46|6.25|6.45|6.4|6.51|6.34|6.42|6.41|5.63|6.21|6.12|6.05|6.35|6.34|6.37|6.6|6.84|6.92|6.63|6.16|6.32|6.2|6.85|6.91|6.74|6.5|6.12|6.46|6.37|6.5|6.16|6.54|6.59|6.35|6.26|6.15|6.11|6.25|6.08|6.24|7.14|7.12|6.71|6.82|6.66|7.01|6.58|7.12|7.7|7.33|7.38|7.05|7.01|6.71|6.77|6.67|6.48|6.07|5.88|5.44|5.74|5.72|5.99|6.18|6.03|6.31|6.38|6.36|5.99|6.08|6.12|6.46|6.26|5.41|5.8|5.84|5.93|5.08|5.24|5.59|5.19|4.94|5.38|5.25|5.12|5.45|4.97|4.26|3.69
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|72.12|72.68|71.65|66.64|65.51|67.83|66.17|67.66|67.22|68.11|66.06|64.32|64.98|64.98|61.69|64.02|67.58|69.62|68.91|69.05|68.05|67.51|68.53|67.02|67.22|66.72|64.26|64.76|64.98|65.75|65.75|65.3|64.65|64.27|63.3|61.97|59.98|59.84|58.44|58.77|58.6|55.37|55.87|55.96|55.25|54.82|50.54|53.13|53.92|54.54|55.44|59.48|57.37|54.35|54.04|51.83|52|50.71|53.3|52.79|55.41|54.82|52.02|51.21|52.66|52.86|52.76|53.94|52.11|50.14|48.69|47.27|48.69|47.83|46.46|46.96|48.26|46.22|45.29|47.29|46.12|43.88|41.42|41.99|42.37|44.09|46.33|43.97|41.96|42.55|42.28|41.36|42.39|44.64|43.91|43.95|46.12|45.73|49.08|49.01|48.66|46.27|47.52|45.27|48.79|51.89|52.89|51.7|48.16|48.39|49.08|49.06|49.39|46.88|46.86|47.04|46.05|46.09|46.11|44.34|41.96|42.03|39.58|38.87|39.19|36.69|38.64|37.8|34.8|36.34|39.48|38.99|39.66|37.6|37.87|33.48|34.33|33.89|37.5|34.63|36|35.24|32.11|37.59|39.09|43.39|45.91|41.84|42.94|42.09|38.07|36.74|35.4|35.87|36.86|36.56|38.12|37.78|37.26|38.16|40.55|39.56|42.15|40.96|40.29|40.96|39.75|40.87|42.12|43.11|41.11|39.37|35.99|36.99|36.5|34.67|34.62|34.5|33.69|33.25|31.33|31.9|31.7|33.63|30.66|31.32|32.3|31.69|28.57|28.5|28.28|26.61|27.13|25|25.21|25.57|28|27.23|28.36|23.55|23.79|21.86|24.49|26.81|27.05|27.35|30.21|30.87|32.34|30.18|33.83|35.49|33.08|32.92|28.38|27.92|28.31|26.85|26.82|24.61|24.43|23.49|22.57|22.74|23.59|25.08|25.53|25.2|25.9|25.99|27.64|28.52|28.69|27.84|27|25.73|24.92|27.73|27.86|23.75|21.01|22.97|24.91|25.04|23.29|23.33|22.21|22.7|23.76|22.6|21.74|18.92
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|35.08|35.78|34.98|34.67|33.3|35.37|34.88|35.42|35.25|35.97|35.19|34.31|34.67|34.41|33.25|32.77|35.26|35.94|35.53|36.33|36.07|35.02|35.94|35.63|35.56|35.44|34.3|33.65|33.57|34|32.83|31.57|31.27|31.02|31.62|30.87|29.6|30.65|30.84|31.31|32.03|31.36|31.74|32.21|31.36|30.92|29.37|29.2|30.5|30.63|30.24|31.16|29.66|28.8|27.12|26.84|27.49|25.17|25.8|26.4|26.3|25.45|23.68|24.09|24.2|24.17|25.21|24.82|24.39|23.9|24.52|22.16|22.24|21.29|21.89|21.18|21.31|20.36|20.81|21.26|21.71|22.08|21.33|21.2|19.44|19.39|20.34|19.47|17.93|18.15|17.71|17.41|16.91|16.45|16.27|16.88|17.01|17.63|17.02|17.01|17.17|16.18|17.33|17.07|19.73|19.66|20.77|20.04|20.15|21.04|21.08|21.41|21.83|20.07|20.42|20.48|21.65|19.9|19.37|17.57|18.53|17.82|16.37|16.25|16.8|15.66|17.49|17.91|15.46|17.27|17.59|17.83|20.26|19.19|18.47|16.96|16.14|16.07|18.94|16.64|17.23|17.19|17.72|19.87|20.57|23.42|23.87|24.38|26.27|27.05|24.72|24.44|24.26|25.43|26.53|27.09|27.57|27.48|28.97|27.54|26.8|27.17|27.75|26.72|25.49|27.6|28.61|29.42|30.8|29.75|29.23|27.69|27.87|28.48|27.76|26.49|26.7|26.17|25.74|23.94|22.77|23.57|24.4|26.42|23.95|23.95|23.73|23.91|23.42|22.69|22.5|22.95|22.51|20.32|20.13|20.88|22.51|23.41|23.43|21.77|23.53|21.71|24.07|25.12|24.01|23.57|25.07|24.31|26.21|25.3|28.57|29.56|27.02|28|28.88|27.97|27.26|26.75|26.86|24.37|24.34|23.45|23.53|23.99|24.61|26.78|26.22|23.26|23.68|23.49|24.12|24.67|23.72|25|24.68|24.09|24.52|25.9|27.45|29.19|25.11|25.84|27.21|24.62|22.21|24.16|20.56|19.47|19.14|16.49|15.02|11.86
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|55.42|55.77|54.72|54.61|53.63|54.99|55.18|55.2|54.66|54.77|55.16|54.3|52.82|50.09|49.12|51.27|52|53.04|54.11|54.4|52.49|51.76|51.76|53.82|52.88|52.73|50.48|51.84|52.05|47.24|46.72|47.43|47.38|48.79|46.82|47.99|45.58|46.11|44.9|45.96|46.99|47.08|45.38|47.64|46.61|44.83|44.34|44.09|45|44.48|47.16|47.91|47.51|47.22|47.27|45.02|44.91|43.33|43.94|43.84|42.38|41.67|40.11|41.13|40.53|39.84|37.65|37.31|39.01|36.89|35.74|35.31|36.04|36.97|37.46|38.46|38.25|36.45|37.22|35.58|36.35|39.05|39.3|37.76|38.16|38.01|39.96|37.64|37.51|37.49|38.24|37.56|36.07|36.26|33.84|32.91|34.17|33.87|33.87|34.5|34.5|34.96|34.91|34.24|35.68|36.09|36.68|35.92|36.18|37|36.72|36.38|35.45|35.18|35.21|34.86|36.18|36.84|35.86|35.06|32.75|32.69|31.9|31.89|32.43|34.02|36.76|36.04|34.15|36.03|37.36|38.66|38.07|35.08|34.75|33.25|32.61|34.45|36.02|36.28|36.49|36.82|36.43|37.45|37.25|39.56|40.5|41.37|44.65|45.26|43.35|43.36|42.67|44.36|45.5|47.49|48.05|47.34|46.84|44.55|44.8|46.84|47.39|47.22|46.28|46.86|46.59|44.61|45.74|45.45|44.82|43.91|44.61|44.49|46.07|47.18|48.52|49.44|49.65|49.39|47.72|47.79|46.82|47.26|46.25|46|45.08|45.64|44.61|44.38|44.7|43.34|43.49|40.94|42.47|42.78|43.32|42.15|40.95|39.5|41.59|40.45|43|42.88|40.39|39.14|40.15|39.53|40.28|38.97|38.36|40.53|39.85|38.93|38.36|38.41|37.89|38.2|37.47|35.78|35.8|35.55|30.8|30.55|31.29|32.16|31.77|32.06|32.17|31.62|30.83|30.18|29.34|29.1|29.1|27.91|27.27|28.03|29.52|28.18|27.07|27.18|28.9|28.37|28.69|28.33|27.01|26.61|26.97|26.5|26.49|25.38
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|51.51|51.88|53.44|49.01|48.21|50.17|51.14|50.14|47.65|49.63|51.2|50.01|49.76|48.33|50.27|48.4|51.41|51.32|48.77|46.47|46.89|46.83|47.24|46.42|44.76|45.07|45.13|47.31|46.92|48.54|46.56|46.1|42.07|42.16|40.29|39.52|38.19|38.26|37.9|39.01|39.04|39.74|38.63|37.62|35.86|36.06|37.44|39.9|39.6|39.06|37.53|39.09|40.73|41|38.25|37.66|38.32|37.48|40.63|39.31|37.92|37.25|36.96|35.76|36.28|37.22|38.22|37.74|36.95|33.2|31.94|30.14|31.14|30.75|33.76|31.75|31.46|30.5|32.62|30.67|31.53|30.05|30.92|31.96|33.25|32.56|31.16|29.31|28.55|28.12|29.01|27.21|26.6|27.31|27.52|28.16|28.41|30.43|26.25|26.73|25.75|24.74|26.02|24.63|26.25|26.69|27.23|26.98|27|26.96|24.74|25.05|25.44|25.62|25.91|26.74|25.08|27.83|26.46|25.72|24.5|23.9|22.34|22.03|21.46|21.57|21.18|22.45|23.46|25.2|26.53|23.51|22.78|23.31|22.05|18.6|20.16|19.46|21.23|18.3|18.65|19.5|19.27|21.22|21.99|26.68|34.61|33.22|33.83|33.06|32.25|34.59|33.9|34.14|34.74|34.63|34.6|34.25|32.8|31.4|31.98|33.17|33.74|32.95|33.06|31.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|38.34|38.3|37.11|36.9|36.61|35.93|34.75|33.57|33.83|34.3|35.29|33.78|34.31|34.98|35.64|35.14|34.63|35.39|32.94|33.23|32.85|32.56|33.29|33.47|34.84|36.24|36.08|37.97|39.19|38.75|37.82|35.55|37.83|38.32|37.72|37.22|37.08|37.28|35.86|38.58|38.97|41.27|42.32|42.22|40.47|41.37|39.32|41.83|43.3|43.13|46.27|49.51|47.3|48.68|48.04|47.99|47.36|46.57|45.39|44.53|44.32|44.54|44.52|44.25|43.52|42.51|42.5|42.79|42.31|41.88|41.68|40.82|40.77|40.23|41.3|41.01|41.59|40.57|40.19|39.96|40.07|41.04|41.13|41.43|40.49|40.9|42.26|42.46|41.75|40.81|40.96|41.38|42.27|42.94|41.14|41.33|40.43|40.19|38.64|39.04|37.97|36.06|37.31|36.41|37.73|37.06|37.63|36.05|35.44|35.16|35.92|35.99|36.61|35.53|36.08|35.58|36.76|37.67|38|38.16|37.19|37.43|36.72|37.72|37.49|35.51|35.33|34.31|32.86|34.34|35.38|34.6|36.59|34.57|33.16|32.05|31.92|32|34.07|31.81|32.35|32.55|30.25|30.19|29.14|33.44|34.51|34.1|34.78|33.89|33.27|33.77|31.89|33.57|33.88|33.65|33.5|34.36|36.07|35.13|34.62|33.85|34.35|33.44|34.46|34.61|33.63|33.72|33.86|33.57|33.47|33.27|32.71|32.98|33.21|33.49|32.75|31.63|29.46|30.57|29.81|29.64|30.74|33.13|32.78|33.11|33.04|33.05|32.64|33.37|33.78|33.18|33.96|31.96|31.13|31.42|32.14|32.29|31.98|30.46|30.51|28.9|29.81|29.79|29.91|27.47|29|28.26|29.67|28.24|29.24|30.12|28.38|30.28|30.01|30.38|30.14|29.25|27.68|26.2|27.2|25.07|25.52|25.81|26.72|27.63|27.69|27.8|28.97|27.98|28.65|29.9|27.07|27.34|26.53|25.26|26.94|27.27|27.43|26.7|24.79|25.92|27.36|25.54|24.25|26.57|25.91|25.96|25.56|23.45|22.22|20.06
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|106.37|107.67|107|110.84|105.91|107.29|107.7|106.64|97.95|100.5|98.75|94.34|90.59|87.17|88.04|86.01|85.65|85.55|83.05|83.96|82.03|79.52|79.83|77|78.97|79.27|78.02|77.43|76.57|76.76|73.98|73.7|69.07|70.32|68.99|64.36|63.04|64.67|64.76|67.91|65.59|64.73|67.39|65.48|65.48|62.45|61.69|60.82|64.12|61.74|63.02|65.39|62.46|61.75|57.99|57.28|61.35|60.92|60.7|60.57|66.26|64.28|66.1|65.54|67.83|64.39|64.73|62.2|61|58.54|57.66|54.56|56.43|53.67|55.46|52.2|51.59|49.92|45.92|47.65|48.09|50.17|49.6|47.05|47.61|49.15|51.49|48|45.64|46.87|49.31|49.92|46.99|48.59|45.59|43.19|44|43.48|41.83|44.52|46.09|44.32|46.25|43.47|45.94|47.47|50.99|51.5|52.22|53.5|53.95|55.52|59.32|60.85|60.77|62.72|63.28|59.27|61.62|60.57|59.54|58.51|63.62|58.36|59|55.78|60.58|58.31|50.7|54.5|55.34|54.8|56.89|48.06|48.52|41.97|40.6|44.61|53.5|52.79|54.71|53.81|49.34|58.9|56.84|69.05|72.56|70.05|68.45|67.47|60.68|58.35|60.54|63.33|62.57|60.31|59.03|57.67|66.34|69.11|67.84|68.94|68.94|65.43|61.18|61.65|64.06|64.78|62.15|59.24|59.1|56.37|50.63|50.76|48.89|48.48|48.72|48.74|47.74|48.29|45.39|46.56|45.69|43.7|42.78|41.57|44.14|41.88|40.26|39.9|38.56|40.27|39.39|37.8|36.33|37.42|40.62|40.53|41|38.36|40.45|36.53|39.07|42.51|41.97|38.74|37.68|34.53|37.56|35.67|40.62|43.21|39.75|39|38.78|36.5|38.03|40.88|40.24|40.52|43.91|41.64|40.34|41.83|44.46|47.49|48|39.88|42.31|40.23|38.28|36.8|37.91|37.41|37.86|38.08|38.02|43.07|44.28|41.52|37.43|36.95|38.3|37.68|34.36|34.18|34.81|33.05|34.86|34.36|34.13|32.07
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|57.6|56.97|56.77|56.94|56.22|58.24|58.88|58.59|59.2|59.88|59.52|59.35|58.52|56.69|57.45|57.48|58.08|58.1|56.95|57.22|56.43|56.04|56.94|57|57.27|56.97|55.58|56.19|55.52|55.74|53.65|52.65|51.74|52.5|52.26|51.25|50.52|51.64|51.6|53.02|52.99|51.62|51.78|51.28|49.05|47.87|46.84|48.47|47.72|48.15|47.55|47.69|47.2|45.36|44.88|45.73|45.95|45.22|46.27|45.29|44.94|45.16|44.42|43.89|44.34|44.55|43.77|43.9|42.48|41.53|41.19|39.98|40.47|40.66|39.95|40.38|40.38|39.17|38.55|37.25|37.09|37.45|38.52|39.63|39.61|39.87|38.53|39.17|38.41|38.12|39.06|38.58|38.2|39.08|38.98|38.91|38.97|78.49|77.22|77.82|74.32|72.38|75.53|73.01|76.57|74.88|77.29|74.43|73.67|76.09|75.68|75.38|76.27|73.93|73.12|74.74|74.79|71.24|73.16|71|69.45|67.92|66.13|64.43|65.13|62.44|63.48|64.05|59.99|60.97|65.89|65.18|70.98|65.8|64.26|61.09|62.01|62.61|65.2|60.79|63.47|63.87|60.24|63.1|63.66|66.46|72.89|73.13|74.32|72.94|69.52|70.28|69.11|69.51|70.84|72.22|72.37|72.78|73.07|70.57|70.13|69.14|70.87|67.46|66.5|67.49|69.56|69.42|69.85|67.36|66.3|65.42|65.34|64.2|62.55|61.39|62.16|62.09|59.9|59.85|57.73|58.44|57.1|57.39|56.15|59.46|59.65|59.31|57.95|57.33|56.35|56.16|54.97|53.14|54.24|53.7|54.49|52.49|52.52|53.34|54.85|54.25|55.72|56.42|55.07|55|56.41|55.94|57.64|57|60.5|62.39|60.86|59.36|58.87|57.81|57.63|56.63|56.88|56.83|57.22|56.17|54.07|54.05|54.57|55.6|53.96|52.6|53.01|51.6|50.42|51.09|50.37|50.53|52.01|50.63|52.83|55.22|56.07|56.23|54.1|54.76|55.41|55.08|54.29|52.6|52.23|51.39|51.06|51.38|50.12|47.64
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|96.03|96.98|96.36|100.61|98.32|102.97|103.24|104.84|106.2|105.64|105.82|107.7|105.28|100.38|99.4|98.12|98.58|97.86|95.81|96.28|96.3|94.84|97.16|96.89|96.29|98.56|97.55|99.21|97.11|96.03|93.95|91.77|93|93.6|91.58|90.74|91.95|95.47|95.17|97.55|97.23|94.46|92.67|91.69|90.02|89.28|86.66|89.15|89.48|89.11|89.25|90.1|87.9|89.56|87.57|90.38|86.52|85.44|87.53|85.91|83.9|84.32|83.45|81.23|80.93|80.21|80.14|77.85|78.28|76.12|74.54|71.44|73.37|74.02|72.27|73.27|72.4|71.74|70.35|69.49|69.33|70.33|69.53|71.49|70.89|71.68|70.09|72.32|71.82|72.61|71.92|72.23|72.17|72.17|71.26|72.54|72.24|72.03|69.5|69.49|67.57|65.9|67.72|67.41|68.46|66.89|66.75|63.15|61.69|60.66|61.33|60.52|60.14|59.49|61.33|61.11|60.86|59.55|61.16|61.24|61.54|61.48|60.69|61.78|61|59.4|59.3|57.84|55.36|56.38|56.99|57.61|57.45|60.26|60.04|58.99|59.24|59.08|59.42|56.56|57.21|57.29|55.12|55.85|56.15|56.44|58.93|56.8|57.78|57.41|55.94|55.66|53.92|54.51|55.02|56.14|57.34|56.06|57.71|56.75|57.3|55.71|54.3|54.36|53.87|53.73|52.94|51.95|50.33|50.01|50.49|47.04|49.39|49.55|48.14|47.15|47.97|48.3|47.4|46.75|47.22|46.52|47.55|48.49|49.49|49.91|51.62|48.75|47.79|48.12|47.37|45.94|47.14|47.09|47.74|46.35|46.18|47|47.21|50.81|50.72|48.21|48.38|50.22|50.77|48.29|46.8|46.56|47.22|46.42|47.01|48.72|43.87|44.12|43.06|42.49|42.44|42.65|41.45|39.76|39.97|37.6|37.35|36.43|36.28|36.25|36.38|35.79|36.48|35.29|36.02|35.99|35.6|37.18|38.22|37.62|37.79|38.06|39.63|39.9|39.54|39|39.61|40.24|38.63|38.95|39.66|38.94|39.14|39.95|40.97|38.17
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|87.61|88.67|87.43|87.27|83.58|85.34|83.22|81.96|80.28|81.87|80.03|81.17|79.5|77.18|75.49|76.25|77.13|80.9|80.28|83.07|80.17|78.95|80.86|81.13|83.33|82.86|80.3|80.93|83.2|84.06|81.1|80.14|78.33|78.63|77.72|77.3|74.85|75.66|75.07|74.89|75.31|73.2|73.94|71.17|68.13|66.49|64.02|65.97|69.18|67.41|67.48|69.68|69.3|73|70.99|66.78|71.39|71.69|71.61|70.27|72.51|69.47|66.54|66.03|67.42|67.37|68.21|58.9|57.66|56.25|55.02|51.28|53.39|51.38|49.69|49.61|51.12|48.91|50.73|53.39|53.24|54.28|53.28|53.56|53.72|55.64|56.06|52.9|50.53|50.19|49.31|49.68|47.71|48.36|45.4|43.29|43.32|43.45|41|44.8|44.72|42.65|46.69|44.6|47.95|50.94|51.54|55.07|55.28|57.87|58.95|59.86|62.55|63.04|65.43|67|65.15|61.82|60.38|55.26|61.27|56.55|56.42|56.8|56.96|54.31|58.47|59.65|54.33|59.73|65.09|63.44|65.66|59.8|57.47|53.2|52.46|51.48|61.61|57.74|58.01|55.7|54.29|57.04|59.86|68.56|74.37|72.93|74.68|75.42|69.04|69.28|72.85|76.97|78.6|77.92|75.78|77.47|85.96|80.68|78.88|84.24|86.74|84.36|79.59|80.18|84.24|84.8|85|80.6|82.34|81.51|78.65|82.13|79.17|76.54|75.84|75.44|74.52|74.3|69.78|70.4|70.06|69.98|63.03|63.25|63.83|62.53|60.92|57.81|54.97|54.42|55.29|51.46|51.24|52.77|55.59|53.59|52.7|51.49|53.23|50.08|53.8|56.18|53.45|50.5|53.2|52.91|56.06|56.74|63.55|65.53|63.65|64.75|63.7|59.67|61.19|61.26|61.54|58.8|60.84|58.42|57.98|57.79|58.69|62.43|65.83|60.5|60.37|57.61|55.63|57.1|57.8|58.84|56.38|56.98|54.74|58.95|60.66|57.41|51.79|53.08|55.81|53.09|51.44|51.8|52.93|51.15|54.73|55.2|53.63|50.28
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|48.77|46.62|45.09|46.02|44.92|45.64|47.04|48.6|46.57|48.01|47.27|46.83|46.51|45.77|45.77|47.46|47.04|45.85|46.53|45.66|46.36|46.72||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|24.4|22.74|20.27|20.79|20.77|22.03|21.01|21.38|21.49|22.53|21.78|21.81|21.25|20.95|21.36|21.24|22.58|22.12|22.19|22.36|22.41|22.01|22.29|22.39|22.57|21.16|22.04|22.42|22.16|22.28|22.15|20.75|20.91|20.16|20.29|21.39|21.34|22.73|22.63|22.68|22.62|22.66|21.67|19.78|19.44|19.3|19.76|21.28|21.63|20.75|20.16|21.09|21.18|20.02|20.18|21.27|21.9|21.65|22.6|22.34|22.32|22.09|21.61|21.71|21.93|22.32|23.72|23.74|23.21|22.35|20.6|19.91|20.59|19.7|19.53|19.08|19.48|19.5|20.32|20.91|20.55|20.46|21.6|21.56|20.22|20.74|20.95|20.18|19.63|19.46|19.88|19.91|19.53|18.6|18.96|19.25|18.29|18.04|17.71|17.28|16.94|16.32|16.92|16.74|17.44|17.1|21.23|20.6|20.87|21.9|21.55|21.09|21.55|21|20.44|21.33|21.45|20.7|21.1|19.38|19.35|19.26|18.57|17.51|17.3|16.79|17.2|17.16|16|16.83|17.77|16.36|16.65|15.5|15.54|14.99|15.21|15.6|16.53|15.79|15.88|16.01|15.58|16.23|16.88|18.57|20.68|20.18|20.52|20.28|19.94|19.63|20|20.46|21.03|21.06|21.69|22.3|22.02|21.84|21.95|21.73|22.09|21.83|21.66|21.54|21.08|20.56|20.61|20.18|19.5|19.92|19.22|19.17|18.79|18.82|18.86|18.38|17.58|17.79|16.62|16.15|16.76|15.83|16.03|16.18|16.17|16.07|16.12|16.66|16.54|15.26|15.12|14.17|14.68|14.76|16.09|14.14|13.37|14.12|13.99|13.64|14.24|14.98|14.57|14.78|14.9|15.08|15.78|15.82|17.88|18.28|18.14|17.75|18.53|18.26|18.67|18.64|17.41|17.25|16.11|16|15.99|15.07|15.79|15.38|14.97|14.5|14.88|13.66|14.35|14.33|14.42|14.39|15.64|15.13|14.78|15.59|16.42|16.69|16.23|16.28|16.47|17.07|16.43|16.43|15.87|15.14|14.31|14.69|14.64|13.56
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|24.36|23.98|23.82|23.89|23.48|23.91|24.2|23.65|23.57|23.64|23.73|23.36|22.58|21.89|22.72|22.57|22.93|22.79|22.45|22.41|22.36|22.09|22.91|22.51|21.45|21.95|21.6|21.68|21.81|21.53|21.55|21.02|21.14|21.9|21.39|21.11|20.71|21.36|21.39|21.59|21.52|20.72|20.68|20.49|19.55|19.29|18.95|20.07|19.8|19.91|20.77|21.35|20.74|20.87|20.61|20.61|20.46|20.05|20.66|19.83|19.64|19.27|18.73|18.57|18.04|17.91|17.71|17.67|17.34|17.25|17.16|15.34|15.49|15.55|15.52|15.51|15.32|15.44|14.8|14.88|14.67|14.45|14.41|14.72|14.62|14.62|14.49|14.52|14.36|14.39|14.32|14.15|14|14.2|14.15|14.42|14.97|15.21|14.63|14.85|14.88|14.68|15.07|14.69|14.55|14.36|14.51|14.29|14.01|14.6|14.76|14.55|14.38|14.37|14.2|14.38|14.59|14.49|14.61|14.52|14.62|14.48|14.5|14.64|14.73|14.29|14.79|14.49|14.35|14.63|14.79|14.76|14.97|14.75|14.43|14.09|13.51|13.44|14|13.38|13.56|13.38|13.85|13.84|13.96|14.48|15.14|14.88|14.96|15.04|14.56|14.48|14.2|14.18|14.52|15.04|14.92|14.49|14.71|14.22|14.29|13.87|14.12|14.03|13.82|13.87|13.71|13.57|13.46|12.82|12.65|12.42|12.69|12.6|12.42|12.81|12.95|12.89|12.66|12.42|12.39|11.91|11.42|11.48|11.48|11.26|11.23|11.33|11.16|11.21|11.04|11.14|11.08|10.78|10.87|10.72|10.71|10.73|10.69|10.52|10.55|10.29|10.39|10.54|10.38|10.12|9.95|9.99|10.24|10.05|10.19|10.01|10.46|10.44|10.54|10.49|10.35|10.32|10.46|10.28|10.38|9.91|9.75|9.68|9.65|9.64|9.52|9.61|9.69|9.43|9.65|9.6|9.39|9.57|9.59|9.39|9.12|9.08|9.02|8.81|8.87|9|9.29|9.37|9.22|9.22|9.5|9.35|9.03|8.98|8.97|8.65
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|21.38|21.42|20.85|20.93|20|20.47|19.89|20.23|20.34|20.08|19.62|19.49|18.94|18.37|18.34|18.74|19.37|19.13|19.08|19.3|19.02|18.03|18.42|18.36|18.53|18.96|18.55|18.76|18.73|18.53|17.87|17.74|17.78|18.17|18.02|17.25|16.99|17.38|16.48|17.66|18.45|18.08|18.5|17.95|17.51|16.83|16.14|17.18|17.38|17.75|18.09|18.72|18.52|18.3|17.69|17.53|17.83|17.41|17.45|16.96|17.69|16.89|16.57|16.85|17.13|16.77|16.65|17.15|16.67|16.63|16.64|15.34|15.76|15.22|15.05|14.65|14.64|13.75|14.2|14.6|14.75|15.51|15.65|15.68|16.01|16.6|17.21|16.26|15.26|15.31|15.52|15.24|15|14.72|15|15.19|15.96|15.78|15.38|15.54|15.3|14.39|15.11|14.08|16.09|16.23|16.75|16.74|16.27|16.16|16.38|16.16|15.95|15.51|15.48|15.94|16.36|16.64|16.87|16.48|16.19|15.52|14.95|14.73|14.48|13.85|14.27|14.27|12.78|13.76|14.07|14.5|14.55|13.42|12.34|10.74|10.91|10.52|12.09|10.66|11.04|10.59|10.75|12.07|13.5|15.81|16.93|16.76|17.41|17.59|16.1|16.05|15.76|16.85|17.55|16.95|16.93|17.32|17.75|17.87|16.98|16.66|17.38|17.67|17.44|17.48|17.63|18.33|18.85|19.72|19|17.84|18.1|18.44|18.19|17.83|17.52|17.21|17.15|16.85|16.32|16.07|15.8|17.08|15.85|16.17|16.07|15.56|14.61|14.52|14.42|14.17|14.13|13.46|13.4|13.65|14.49|14.3|14.17|13.42|14.17|13.04|14.38|15.47|14.79|13.62|14.22|14.05|14.85|14.7|16.22|16.5|14.57|15.08|14.77|14.56|13.52|13.06|12.51|11.68|11.68|11.24|10.87|10.57|11.05|11.95|12.46|11.64|11.99|11.28|10.53|10.92|10.04|10.04|10.59||9.87|10.32|10.93|11.16|10.44|10.77|11.28|10.3|9.31|9.97|10.33|10.15|10.61|8.87|8.4|7.84
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|14.69|14.75|14.34|14.5|14.73|14.82|14.55|14.51|13.2|13.77|13.57|13.52|13.63|13.2|13.17|12.93|13.53|12.58|12.87|12.8|12.62|12.15|12.58|12.42|11.47|11.45|11.78|11.77|10.9|10.66|10.35|9.65|9.61|9.63|10.02|10.18|10.14|10.17|11.99|12.15|12.26|11.8|11.41|11.89|11.61|11.26|10.96|11.23|11.26|11.09|10.99|9.66|9.78|9.37|9.07|8.88|9.49|9.97|10.82|10.46|10.07|9.53|9.15|8.72|7.62|7.66|7.47|7.71|7.77|7.34|6.87|6.21|6.51|6.7|6.33|5.9|5.65|5.83|6.18|6.25|6.4|6.57|6.54|6.69|7.75|7.99|8.25|7.91|7.66|7.98|8.86|8.94|8.29|8.43|8.45|8.62|8.88|9.13|9.25|9.82|10.13|9.65|10.14|9.74|10.51|11.02|11.24|11.13|11.15|10.49|10.82|10.73|11.12|10.98|11.5|12.09|13.43|13.03|13.2|12.66|12.77|12.03|11.99|11.7|11.75|11.73|12.67|12.57|11.53|12.71|12.52|12.24|12.68|11.52|11.85|11.3|10.19|10.13|10.68|10.28|11.05|11.27|10.71|14.67|14.81|15.97|16.66|15.93|16.54|16.82|15.84|15.89|16|16.39|16.78|16.34|18.35|18.53|18.33|18.61|18.28|18.48|18.61|19.31|18.76|18.95|19.35|19.38|22.1|22.08|21.53|20.66|21.44|21|20.47|19.11|18.95|19.05|19.35|19.54|19.61|19.29|19.16|19.85|19.09|19.46|19.44|18.68|18.51|18.61|17.77|17.38|18.31|17.25|18.09|18.36|21.02|20.9|20.95|20.98|20.54|19.44|20.85|21.78|21.42|20.91|20.89|21.15|21.53|21.22|23.59|24.47|24.4|24.46|24.17|24.25|23.83|23.77|23.62|23.06|23.06|22|21.48|21.37|22.38|23.82|23.88|23.39|24|23.38|22.72|22.6|22.28|22.72|22.66|22.32|21.55|22.05|21.96|21.51|20.56|21.35|20.95|20.93|20.48|20.32|20.33|20.02|19.77|19.66|18.94|18.15
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|120.04|108.89|109.18|104.74|108.16|112.21|113.08|116.99|109.49|110.92|112.46|102.82|100.23|95.97|97.3|96|96.57|96.96|101.76|103.05|101.89|99.91|104|103.99|101.25|98.27|95.19|93.01|91.54|91.23|95.65|96.54|93.88|95.53|98.24|95.64|92.08|94.33|91.53|93.39|89.89|89.74|89.08|85.53|83.68|84.38|84.91|80.93|81.02|80.78|78.93|80.45|80.09|73.93|73.49|73.05|77.56|78.27|69.11|67.1|69.79|68.03|67.88|70.61|77.99|81.35|75.35|74.93|71.4|69.56|67.47|67.51|68.39|66.11|66.65|65.41|66.69|65.5|68.77|75.21|74.47|74.98|74.82|74.05|70.15|70.28|71.12|72.23|70.08|69.95|67.8|67.62|62.7|70.52|73.62|75.41|76.48|77.44|79.58|78.7|79.41|75.9|77.28|74.53|78.32|80.23|87.82|90|88.61|91.27|92.48|85.91|86.64|87.06|87.24|89|88.61|85.74|90.12|88.26|92.15|94.71|92.25|87.61|89.6|84.75|86.85|89.11|80.89|85.12|88.11|86.58|80.35|76.29|75.17|70.11|72.73|77.08|79.4|72.46|74.18|73.29|69.76|74.21|70.92|74.58|79.59|80.55|80.82|83.12|80.38|77.51|78.19|78.02|79.4|79.79|78.33|76.95|76.12|72.34|70.78|70.13|69.99|66.08|64.91|64.45|64.56|62.6|61.44|58.31|60.54|58.18|58.01|59.35|56.83|54.74|55.43|55.36|56.51|57.04|56.79|56.03|59.2|59.56|58.29|56.97|54.84|50.85|50.13|50.25|50.37|52.78|51.08|48.94|48.51|49.33|50.61|47.02|46.02|45.66|46.2|44.34|48.1|49.25|47.95|47.39|46.05|44.71|45.75|44.35|45.72|45.53|43.93|45.13|46.92|47.2|50|47.97|48.14|47.33|45.35|45.95|47.02|48.62|51|48.51|47.51|43.89|45.44|43.53|41.84|40.31|41.73|40.44|41.1|40.45|37.58|37.54|36.95|37.29|36.68|37.6|39.89|39.49|37.79|36.23|36.05|34.69|33.5|32.85|31.53|28.98
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|9.24|9.14|9.16|9.21|9.41|10.06|9.86|9.89|9.57|9.8|9.53|9.11|9.12|9.03|9.07|9.42|9.63|9.79|9.6|9.61|9.56|9.36|9.24|9.17|9.14|8.96|9.02|8.85|8.93|8.9|8.47|8.45|8.23|8.38|8.52|8.52|8.24|8.6|8.56|8.55|8.71|8.6|8.38|8.33|8.5|7.87|7.66|7.53|7.68|7.75|7.54|7.74|7.49|7.27|7.11|7|7.39|7.21|7.37|7.38|7.51|7.36|7.07|6.98|7.1|7.2|7.08|6.93|7|6.59|6.69|6.28|6.37|6.16|6.17|6.17|6.23|6.01|6.16|6.35|6.33|6.45|6.93|7.19|6.89|6.94|7.2|6.7|6.59|6.55|6.52|6.45|6.32|6.39|6.33|6.48|6.38|6.4|6.28|6.3|6.23|6.11|6.46|6.16|6.54|6.49|6.73|6.55|6.22|6.42|6.45|6.29|6.43|5.86|5.88|5.91|6.09|5.91|5.89|5.7|5.92|5.97|5.8|5.49|5.65|5.09|5.26|5.21|4.72|5.16|5.31|5.25|5.47|4.9|5.23|4.96|4.8|4.6|5.1|4.6|4.65|4.9|4.56|4.96|5.39|6.04|6.14|6.14|6.53|6.63|6.1|6.41|6.2|6.18|6.53|6.37|6.58|6.64|6.79|6.68|6.52|6.73|6.81|6.59|6.69|6.77|6.65|6.93|7.22|7.53|7.46|7.07|7.02|7.25|7.09|6.87|6.88|6.23|6.84|6.41|5.56|5.72|5.9|5.94|5.66|5.69|5.69|5.86|5.71|5.84|5.8|5.85|5.72|5.44|5.39|5.66|6.25|6.06|6.06|5.73|5.91|5.34|6|6.05|6.11|5.83|6.16|6.24|6.53|6.01|6.76|7.17|5.56|5.86|5.39|5.47|5.32|5.47|4.96|4.81|4.85|4.68|4.63|4.79|4.69|4.28|4.22|3.65|3.72|3.72|3.73|3.69|3.59|3.78|3.8|3.87|3.81|4.2|4.58|4.55|4.45|4.13|4.35|4.05|4.11|4.49|4.62|4.59|4.68|4.09|3.67|3.93
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|37.65|40.46|40.49|39.65|37.83|39.31|39.23|40.77|40.99|42.53|41.77|42.58|42.97|43.11|41.76|40.87|41.37|45.07|45.18|44.95|44.89|44.09|43.64|42.66|43.48|40.47|40.84|39.07|39.2|39.64|38.94|38.73|36.26|36.43|36.11|35.88|35.95|37.07|36.36|36.98|37.69|35.46|35.8|36.13|35.41|35.55|34.51|34.63|34.94|34.24|33.53|35.48|34.42|34.4|31.9|30.88|31.64|31.01|32.61|32.46|32.2|31.72|30.8|31.2|31.29|29.8|28.18|26.96|26.67|25.87|25.92|24.73|25.25|25.58|26.14|26.43|26.24|25.52|26.06|25.97|26.24|26.04|25.95|26.2|26.68|27.51|28.02|27.43|27.34|27.42|27.07|26.65|26.45|26.85|26.22|27.44|26.66|27.2|26.64|26.96|25.58|23.69|25.1|24.72|24.8|25.46|26.53|25.68|26.61|27.72|27.48|27.9|27.8|28.36|27.87|27.95|26.89|26.97|24.46|23.29|23.48|23.29|23|24.11|24.02|23.54|24.58|24.68|22.76|23.44|25.58|25.5|26.49|25.3|24.89|24.32|23.65|24.42|25|22.9|22.51|22.42|21.01|22.98|22.03|24.66|25.74|25.5|25.68|25.4|23.71|23.62|23.16|23.13|23.83|24.24|23.66|23.52|24.07|24.44|24.4|24.11|23.95|25.6|24.95|25.21|26.05|25.38|25.44|25.76|24.08|23.38|23.32|23.25|22.8|23.83|24|23.85|23.51|23.35|22.61|22.96|22.45|23.49|22.97|23.37|23|22.47|21.31|20.91|20.99|21.1|20.47|19.47|19.41|19.29|21.47|21.12|21.67|20.31|21.33|21.25|23.67|24.43|24.68|23.58|23.23|23.02|23.64|22.94|23.33|23.65|21.5|21.41|22.54|22.22|21.62|22.05|21.89|21.46|20.7|20.1|19.69|19.1|20.03|21.41|21.7|22.46|21.94|21.33|21.9|21.02|20.96|21.35|21.71|21.2|20.04|20.91|21.17|19.19|18.26|18.21|19.53|17.64|17.91|18.68|19.19|18.1|18.72|18.81|18.62|18.2
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|98.31|97.67|95.22|95.14|91.55|94.85|94.14|93.77|92.84|95.3|93.79|91.39|91.74|86.91|86.68|85|87.02|85.71|85.92|85.94|85.64|84.7|86.31|88.35|88.42|88.58|86.94|82.87|81.82|82.34|81.08|82.97|81.6|83.13|81.99|78.81|79.01|81.52|82.2|83.56|81.68|79.34|79.9|80.16|78.87|75.16|76.6|78.47|79.68|80.29|81.98|82.42|80.17|77.94|75.89|75.06|75.48|73.77|76.67|75.44|76.14|73.99|73.3|72.46|73.88|73.6|71.32|71.13|70.56|68.63|68.23|65.96|66.95|65.69|64.74|65.03|64.33|61.57|62.59|64.47|63.94|61.69|60.54|60.95|59.58|60.47|60.25|61.29|60.52|61.04|61.9|61.43|55.48|55.43|55.07|54.58|54.06|54.8|55.65|56.44|56.49|54.35|57.03|55.4|57.98|58.88|60.54|59.44|58.01|58.59|58.6|57.1|57.24|56.2|56.88|57.63|56.66|56.02|56.39|56.94|56.15|54.57|53.07|52.42|53.13|51.89|54.2|53.66|51.62|52.53|54.45|61.07|62.93|61.24|61.25|58.48|56.22|56.29|60.19|56.06|56.09|56.04|52.8|56.39|57.66|61.17|63.16|63.68|64.95|64.73|62.28|61.78|61.48|61.23|63.99|63.33|62.91|62.74|63.52|63.5|62.14|63.38|62.75|61.08|59.76|58.05|57.1|56.93|57.35|56.45|58.91|56.12|55.63|55.95|55.92|55.59|55.4|55.1|55.77|55.03|52.96|51.58|52.46|53.23|50.16|49.8|49.8|49.7|48.79|49.01|48.39|46.66|47.72|46.15|45.83|46.35|46.87|45.38|46.46|43.77|44.63|41.99|44.33|46.47|45.73|43.1|44.5|44.2|46.07|45.1|50.09|51.72|50.5|49.86|48.23|45.65|44.98|44.73|44.49|42.11|42.48|41.68|40.25|39.77|40.95|42.02|41.4|41.14|41.38|40.42|41.2|41.15|40.32|40.46|40.87|40.25|38.09|39.65|39.05|38.72|36.85|36.93|39.15|37.22|35.18|36.14|36.31|36.69|36.88|35.26|34.47|33.16
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|86.23|85.43|84.47|84.21|81.27|83.57|80.76|80.76|80.29|82.78|82.5|81.48|78.59|79.68|78.87|79.21|82.66|82.47|83.74|83.59|81.87|78.95|80.49|79.58|79.5|79.65|79.08|78.98|78.55|77.42|76.93|75.34|76.73|76.49|74.37|72.88|71.47|73.28|72.43|73.3|74.25|71.97|73.29|71.87|69.97|69.17|68.43|70.24|70.7|70.13|70.23|70.78|68.3|65.71|64.38|60.5|63.44|61.57|60.94|62.26|62.23|62.44|61.6|61.48|63.25|62.72|62.9|64.99|63.72|62.56|62.4|60.02|61.29|59.82|61.17|61.57|60.62|58.87|60.44|62.02|60.27|60.79|58.55|60.66|59.47|60.81|61.12|60.6|59.29|59.68|60|57.31|55.62|55.27|53.29|50.75|52.06|52.89|53.67|54.48|56.01|54.85|56.29|53.55|56.39|56.43|58.11|55.79|54.82|56.31|57.12|56.91|57.91|55.44|55.5|55.92|56.19|55.71|55.6|52.77|51.47|49.37|47.79|46.71|47.72|46|47.13|45.95|42.58|44.94|46.93|49.23|49.13|47.36|46.89|43.15|41.6|42.66|45.39|42.51|43.67|44.79|41.36|45.09|46.33|49.8|56.97|57.09|58.91|57.61|54.35|54.93|54.64|56.08|57.04|57.09|57.95|58.15|58.41|54.07|53.31|54.33|54.15|54.97|54|54.61|54.89|53.56|54.9|55.81|54.25|54.71|54.71|55.96|54|53.4|53.46|51.97|51.06|50.41|47.13|47.29|47.42|48.36|45.68|46.69|48.96|48.43|47.26|47.08|46.24|45.73|45|41.85|42.1|43.02|45.61|43.5|43.31|42.7|43.33|41.13|44.16|45.26|45.55|44.24|46.43|45.54|49.36|47.71|51.1|52.43|49.01|47.73|47.68|47.23|46.77|46.65|47.27|45.52|46.76|43.64|42.66|43.59|45.35|47.88|49.1|47.99|47.96|47.57|47.99|48.49|48.66|49.51|48.98|48.39|45.92|47.78|45.33|45.02|41.69|42.3|44.37|44.02|41.77|42.27|42.29|41.29|40.96|40.55|40.94|38.75
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|58.17|59.85|58.77|57.82|54.39|56.49|56.54|58.86|56.9|61.94|61.14|59.41|58.43|59.76|58.79|58.11|62.32|62.65|61.32|61.17|60.12|56.82|56.69|57|54.94|54.69|54.03|54.06|54.15|53.35|52.47|52.75|52.21|52.28|50.73|49.3|47.2|49.07|48.63|48.69|49.89|48.8|50.24|47.16|46.09|44.31|43.93|45.04|46.32|45.91|45.61|46.32|45|43.18|43.08|43.02|44.82|43.11|43.9|44.3|44.21|43.34|41.45|41.99|42.32|42.64|41.79|41.08|40.41|39.59|39.72|37.41|37.6|37.99|38.86|38.93|38.49|36.15|36.6|37.53|37.02|36.99|35.36|35.99|35.77|37.44|36.86|36.82|37.32|37.45|37.03|35.98|34|33.86|32.12|32.69|33.96|33.66|32.08|31.2|32.55|31.84|33.65|32.04|34.49|33.5|34.01|32.41|31.67|32.67|33|32.27|32.79|31.32|31.68|32.31|32.66|30.31|29.94|28.06|27.14|27.09|25.56|24.32|24.93|24.46|26.48|26.52|23.28|24.9|25.07|25.91|25.81|22.3|24.37|22.14|22.42|24.74|28.49|25.75|25.84|25.19|22|24.25|25.43|29.86|32.23|35.71|36.73|37.56|34.42|34.84|35.19|37.4|39.53|39.25|40|39.97|40.3|40.06|37.33|38.29|38.56|38.45|37.2|37.14|35.81|36.06|37.59|37.9|38.23|36.81|36.41|37.37|37.19|37.58|37.41|37.51|35.44|34.25|32.59|32.65|33.53|32.75|31.37|31.41|30.92|30.85|28.66|28.16|27.85|27.61|27.67|27.02|28.11|28.16|30|29.9|29.76|27.43|27.17|26.59|30.33|31.46|30.1|29.71|29.78|28.64|30.93|28.12|29.51|29.61|29.66|29.79|28.37|27.65|27.83|27.78|27.09|25.47|26.62|24.95|26.27|25.91|28.12|29.58|29.22|28.52|29.04|28.43|28.44|28.56|28.12|28.73|29.42|27.01|25.21|27.78|26.89|25.83|23.7|24.59|25.6|25.61|24.93|24.79|24.76|23.07|22.99|23.05|21.93|17.31
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|46.08|45.24|44.99|44.82|44.34|45.16|45.15|45.13|45.48|47.47|48.2|48.47|48.49|46.75|47.07|44.92|47.66|48.24|47.93|48.35|47.67|47.15|45.78|45.99|46.23|44.89|43.34|44.32|44.93|44.83|44.26|43.08|44.8|47.11|47.98|47.18|46.54|46.2|47.29|47.34|48.7|48.42|47.05|47.45|45.67|43.68|42.98|44.71|44.98|45.5|46.39|47.5|45.84|44.98|45.75|45.02|47.52|45.5|45.92|44.46|45.01|46.12|43.65|42.39|41.57|42|41.75|41.91|41.32|39.54|40.27|38.36|38.75|37.52|35.53|36.62|35.75|33.83|34.36|35.42|35.16|36.89|36.28|36.29|35.81|35.01|35.02|35.79|34.07|34.06|34.09|32.43|32.25|32.89|31.83|30.32|28.66|28.5|28.81|28.43|28.86|27.73|28.9|28.47|30.84|31.68|33.37|32.55|32.5|34.38|34.6|34.69|35.07|34.73|35.12|32.45|32.99|31.4|31.4|30.54|32|31.05|30.5|29.18|28.83|27.4|27.87|28.36|25.52|27.62|28.48|28.4|28.4|25.56|25.64|23.71|22.92|24.67|27.58|25.8|25.13|25.32|23.34|25.19|25.19|29.28|30.42|29.45|29.83|30.18|28.37|26.19|27.9|29.46|30.47|30.87|30.93|31.32|30.44|29.58|29.53|29.48|29.99|27.4|26.49|25.62|26.4|27.68|28.61|28.93|28.81|28.04|27.52|28.26|27.59|26.86|26.63|25.57|26.47|25.87|24.77|24.45|25.31|26.07|24.92|23.35|23.2|21.88|22.04|21.52|23.13|22.07|22.07|20.09|20.91|21.56|23.72|23.86|24.63|22.46|23.34|22.27|24.24|25.37|23.96|21.62|22.9|21.97|23.44|22.83|26.36|28.23|27.46|27.08|24.88|24.64|25.46|24.98|24.99|22.84|23.91|22.25|22.35|22.59|24.08|25.71|26.55|26.4|27.06|26.28|25.43|25.49|24.5|24.54|24.46|23.62|21.99|23.38|23.82|22.85|21.09|21.4|22.81|23.14|22.12|22.06|20.88|19.71|19.89|18.54|18.46|16.02
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|35.85|35.96|34.88|35.22|34.09|35.65|36.44|36.15|34.53|34.52|34.3|33.54|34.36|32.88|33.25|33.48|35.01|35.85|36.12|36.49|35.83|34.58|35.46|34.85|33.9|33.84|33.32|33.84|32.87|32.77|34.35|32.38|32.09|32.63|31.06|30.45|30.36|31.57|32.04|32.57|33.1|32.85|32.49|31.75|31.92|31.8|32.81|33.52|34.44|33.74|33.56|34.59|34.11|32.46|29.55|28.89|30.13|28.37|28.96|28.39|29.13|28.11|26.83|26.59|27.36|27.31|27.77|28.2|27.66|27.74|27.56|25.78|26.23|25.46|24.86|24.99|24.83|23.4|23.9|24.4|24.25|24.63|24.71|25.51|24.99|25.39|25.82|25.01|23.68|23.8|24.04|23.7|22.61|22.12|21.54|22.65|22.14|22.6|21.72|22.03|22.82|20.85|21.54|21.13|23.25|23.7|25.1|24.18|24.71|26.02|26.67|26.29|26.14|24.87|24.77|24.88|24.7|24.1|23.88|22.99|22.44|21.62|20.77|20.09|20.22|19.24|20.78|20.28|17.91|19.39|20.34|20.03|20.9|18.74|18.15|16.2|15.51|15.78|18.67|16.46|17.01|17.08|16.11|17.77|19.56|22.18|22.71|22.19|23.57|23.56|21.92|23.04|22.94|23.06|24.33|25|25.01|24.27|24.87|24.8|24.98|25.93|26|25.62|24.85|25.84|26.6|26.4|27.35|25.75|25.4|24.66|23.92|25|24.33|24.06|23.68|22.78|23.23|22.99|21.71|21.93|22.13|24.24|23|22.32|22.86|22.41|21.37|21.9|20.98|20.09|19.75|18.36|18.5|18.51|19.32|19.54|19.45|18.14|18.56|16.63|18.48|19.21|18.9|17.84|18.56|19.17|20.82|20.11|22.99|22.18|21.8|22.5|22.09|21.07|20.45|20.37|21.36|19.6|19.54|18.44|18.58|19.3|20.83|22.71|22.92|23.49|23.26|21.24|21.47|21.63|21.68|22.1|23.65|23.09|21.15|22.36|22.75|23.81|22.98|20.99|22.56|22.4|21.65|20.84|20.25|19.76|20.52|19.75|19.36|17.82
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|17.84|17.4|17.2|16.93|16.28|16.92|17.04|17.01|17.1|17.75|17.72|16.84|16.48|16.6|16.32|16.79|17.46|17.63|17.62|17.42|16.9|16.5|16.88|17.4|17.34|16.95|16.94|16.91|16.15|16.04|16.93|16.99|17.15|17.28|16.86|16.16|15.72|16.01|15.92|16.13|16.4|15.87|15.58|15.71|15.04|14.55|14.27|14.51|14.66|14.22|14.56|14.78|14.88|14.05|13.97|13.47|13.65|13.18|13.03|13.04|13.31|13.1|12.79|12.58|12.57|12.16|12.25|12.17|11.94|11.68|11.76|10.78|11.15|10.9|10.78|10.82|10.32|9.59|9.96|9.92|10.29|10.9|11.26|11.47|11.12|11.58|11.65|10.98|10.64|10.81|11.27|10.74|10.97|10.12|11.59|10.7|10.85|10.85|10.32|10.5|10.84|10.07|10.74|10.75|11.6|11.5|11.73|10.87|10.78|10.94|11.41|11.37|11.8|11.8|11.57|11.62|10.83|10.73|10.86|10.2|10.52|10.53|10.33|9.73|9.69|9.09|9.58|9.54|8.41|8.96|9.58|9.68|9.92|8.43|8.01|7.6|7.2|7.24|7.96|7.49|7.85|8.08|7.74|8.64|8.37|9.81|12.66|12.12|12.72|12.71|11.46|11.36|11.5|11.4|11.86|11.89|11.56|11.32|11.75|12.34|11.88|12.1|12.62|12.1|11.92|12.71|13.03|12.57|12.64|12.31|11.75|10.72|10.94|11.1|11.11|10.62|10.76|10.83|11.11|10.82|10.6|10.57|10.54|10.64|10.35|10.43|10.81|10.47|10.15|10.07|9.65|9.54|9.2|8.69|8.57|8.64|9.29|9.14|8.18|7.32|7.72|6.93|7.71|8.32|7.98|7.84|8.35|7.77|8.05|7.72|8.91|9.73|8.96|8.72|8.49|8.33|8.61|8.42|8.45|7.5|7.11|6.72|6.39|6.46|6.85|7.16|7.27|7.38|7.4|7.17|7.24|6.36|6.46|6.83|6.77|6.47|6.02|6.12|6.79|7.07|6.84|7.02|7.47|6.75|6.18|6.42|6.47|6.26|6.06|5.21|6.3|5.44
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|61.64|63.4|67.95|74.73|73.98|74.25|69.04|69.34|67.35|73|71.77|66.86|67.81|68.39|66.87|68.78|74.3|74.17|75.11|76.24|77.55|72.63|71.53|72.52|72.66|68.26|64.8|60.1|63.65|62.58|61.52|61.39|57.33|57.97|61.05|59.14|53.76|56.64|55.41|57.57|61.37|60.6|59.6|58.52|61.1|60.73|59.53|62.05|64.4|59.3|56.04|61.78|61.04|58.48|61.79|62.29|64.62|62.29|66.41|65.27|63.38|60.57|60.11|58.98|62.76|67.22|66.37|68.99|66.65|66.23|64.38|64.84|64.89|60.41|59.6|59.1|58.57|55.97|55.27|54.98|60.3|57.91|55.48|56.44|57.3|59.01|65.38|63.45|61.49|61.9|62.43|59.78|57.24|49.97|44.22|41.62|43.78|43.59|42.47|43.33|44.47|39.69|42.84|41.56|46.76|49.82|49.02|50.13|48.47|52.22|52.05|52.76|55.47|52.72|54.24|56.5|58.74|55.44|54.25|52.96|53.13|49.57|38.76|33.87|35.61|35.44|37.86|40.68|38.97|43.06|46.96|51.96|54.91|48.82|56.19|55.02|43.44|55.66|59.64|53.21|54.02|53.25|50.63|60.36|60.03|60.19|66.9|67.59|74.49|75.25|66.17|62.18|66.62|74.23|73.32|70.67|65.79|67.98|69.46|67.12|56.76|58.24|55.06|59.31|51.29|53.44|57.87|57.26|52.37|46.55|35.69|33.54|32.5|34.83|30.11|31.62|32.19|32.47|30.01|31.78|28.49|27.44|26.18|25.2|22.5|20.27|21.67|22.32|24.03|24.88|23.76|22.56|22.33|22.06|21.43|20.45|21.45|16.11|16.25|14.85|15.65|14.51|16.07|16.64|15.93|16.29|16.82|16.37|18.26|16.95|17.51|18|17.61|16.57|14.94|15.15|15.21|15.86|15.67|15.82|16.02|15.13|14.49|14.4|14.29|15.3|17.34|16.73|17.16|16.37|17.35|16.44|14.94|14.6|15.33|14.95|13.66|14.62|15.46|15.71|14.57|14.87|15.02|13.4|12.14|12.21|12.04|11.27|11.06|10.73|10.33|10.58
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|24.25|25.27|24.82|24.36|23.63|24.8|24.35|24.82|24.65|25|24.45|25.72|25.18|24.04|23.74|24.64|24.73|25.05|26.46|27.46|26.8|26.51|25.76|25.28|25.53|27.1|24.2|23.47|24.38|23.82|22.74|23.46|24.92|25.78|23.9|23.23|23.19|24.28|24.09|25.35|25.4|25.04|25.85|25.38|24.14|23.92|24.13|26.01|26.03|32.22|33.01|35.02|35.55|34.75|33.67|32.97|33.44|32.48|32.64|31.96|32.7|31.36|31.13|31.04|31.2|30.79|31.02|30.83|30.74|29.52|29.85|27.58|28.25|27.81|28.17|28.41|29.31|29.39|30.74|31.25|30.56|30.64|29.1|28.85|28.16|27.98|27.49|27.24|27.08|26.87|27.68|27.82|27.1|27.05|26.16|26.23|26.61|27.21|27.06|27.39|27.01|22.73|24.19|23.56|25.55|25.81|25.34|24.9|24.48|23.83|23.78|23.54|24.1|23.76|25.11|25.96|25.54|25.16|25.47|25.64|26.35|26.05|26.11|25.43|25.37|24.9|24.7|24.69|23.59|24.44|24.95|24.96|25.78|27.06|26.38|24.44|26.11|25.31|27.81|26|26.02|26.07|24.84|25.69|25.2|26.11|28.63|28.5|29.22|28.39|27.11|26.87|26.35|26.96|28.05|27.25|26.78|26.14|26.3|26.25|28.51|27.55|26.03|25.59|23.69|23.45|20.81|21.52|22.4|22.03|21.19|20.41|20.31|20.48|20.4|20.65|20.62|20.9|19.33|19.29|18.66|18.46|18.93|18.91|17.99|18.67|17.78|16.91|18.43|18.04|16.85|17.45|17.34|17.14|17.82|18.14|19.18|19.54|20.72|19.39|19.42|18.17|19.34|20.1|19.86|19.31|20.24|20.31|20.21|19.72|20.76|23.44|22.47|21.89|22.66|22.32|21.47|21.39|21.33|21.37|19.94|17.92|18.25|18.87|19.6|20.13|19.94|18.79|19.33|19.13|19.66|19.82|20.24|20.09|20.67|20.76|20.17|21.45|22.08|22.7|20.95|22.12|23.34|23.47|23.6|24.66|24.4|23.5|24.36|24.12|25.29|24.59
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|56.13|56.78|62.1|63.73|61.45|63.89|63.12|64.82|62.59|63.09|60.65|60.1|60.47|59.84|60.71|63|65.73|63.73|62.29|61.73|61.2|56.76|58.48|59.77|60.09|63.76|61.99|60.93|60.56|59.62|58.15|57.54|57.79|59.06|57.9|58.08|58.28|59.87|61.42|60.88|62.33|58.99|59.52|57.76|55.36|55.13|55.86|55.83|56.93|57.01|54.99|54.09|51|50.63|51.65|50.04|53.08|53.35|56.24|54.49|53.71|51.82|48|49.1|49.35|48.08|48.33|48.46|46.05|44.95|43.92|41.73|42.91|41.34|42.11|40.94|40.38|38.95|39|38.77|38.43|39.62|39.96|41.21|40.43|42.78|43.32|40.2|39.54|40.4|41|39.34|38.99|39.45|37.89|37.24|37.51|37.86|35.4|35.94|36.44|34.95|36.96|36.14|38.86|39.55|44.6|43.18|42.9|43.77|44.37|44.9|46.89|45.4|47.18|47.19|45.55|45.85|47.21|45.19|45.29|43|41.17|40.58|40.89|39.81|42.53|42.05|38.51|40.69|38.96|39.24|40.39|37.96|37.81|34.17|32.29|33.76|36.54|35.23|35.03|35.25|31.88|35.23|35.64|39.14|42.81|41.56|43.48|43.35|40.88|40.95|41.51|43.46|45.38|46.25|46.59|47.04|49.61|51.35|49.59|50.59|51.54|48.73|48.66|49.08|49.6|49.67|51.55|52.14|52.1|49.95|49.72|51.02|45.27|45.85|45.82|43.52|42.86|41.28|38.91|40.33|41.72|42.48|38.61|39.21|39.38|40.23|39.01|37.41|36.11|36.84|37.12|35.54|35.4|35.16|36.71|36.57|39.3|36.19|37.97|35.43|39.5|41.62|40.82|40.14|41.76|42.06|46.11|42.35|48.22|49.21|46.9|47.61|45.77|44.87|43.1|43.55|41.44|38.8|39.32|36.5|35.93|37.79|39.66|40.27|41.74|37.61|38.68|37.74|34.57|34.94|35.58|36.59|43.95|43.81|42.29|46.92|46.17|44.09|43.51|45.16|48.53|46.64|44.85|44.65|46.79|43.78|43.74|40.98|42.28|39.99
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|75.76|76.94|75.48|75.81|71.51|73.35|69.97|70.11|71.45|74.39|71.87|72|72.78|73.92|75.05|76.3|77.59|79.23|77.29|77.45|76.44|74.22|76.73|75.19|73.3|73.96|73.2|75|74.77|75.79|74|72.92|72.34|74.92|74.04|73.18|72|74.56|73.13|75.71|77.44|75.01|75.46|75.73|74.77|72.24|69.68|72.01|73.36|73.66|74.78|74.88|71.77|70.62|71.56|70|72.01|73.4|74.48|74.24|74|69.29|69.18|67.27|66.8|69.07|67.84|67.56|63.08|60.88|61.88|58.48|59.2|56.86|58.47|59.45|59.63|59.32|58.66|58.59|57.16|57.33|58.37|55.2|52.04|51.04|52.34|51.65|52.44|54.38|55.41|54.91|54.82|55.35|54.4|59.09|58.73|59.6|57.25|58.55|55.39|54.66|56.69|52.57|55.26|55.97|55.66|56.01|56|55.92|54.37|53.69|54.64|52.15|50.88|50.8|51.76|52.31|51.51|50.81|48.81|47.56|44.72|45.07|45.17|44.46|44.74|45.69|42.75|43.52|42.96|41.95|43.71|42.7|42.28|37.8|36.12|36.37|40.02|38.05|38.46|39.38|36.93|41.31|42.44|45.24|47.47|48.29|48.62|47.74|45.71|44.97|43.03|43.84|45.15|46.04|45.77|46.83|47.68|47.41|48.3|44.26|44.85|43.54|42.8|42.78|42.62|41.05|42.82|42.2|41.06|41.35|41.13|42.22|41.89|40.81|40.74|39.6|40.45|39.14|37|37.36|36.7|37.24|35.95|36.14|36.05|35.49|34.54|36.13|35.26|34.02|34.51|33.62|33.73|33.08|35.22|35.49|35.5|35.1|34.31|32.71|33.55|35|33.74|33.28|34.53|33.68|35.07|34.04|36.8|37.46|36.95|36.1|35.61|35.64|35.91|35.41|34.98|35.48|32.95|31.68|30.49|30.66|32.23|34.02|34.04|32.27|33.1|33.12|33.68|33.8|31.88|32.01|32.37|31.55|30.06|32.67|33.91|33.78|31.87|31.67|32.33|32|29.06|28.31|30|29.55|30.17|27.95|28.7|27.09
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|23.96|24.11|24.07|24.41|24.14|25.3|25.54|25.41|24.65|26.07|26.15|26.16|26.33|25.94|25.58|25.66|26.15|26.38|26.56|26.38|26.16|25.46|26.31|26.83|27.04|26.46|27.03|26.87|27.29|26.87|26.94|25.91|25.55|25.53|26.07|24.87|23.34|24.35|24.89|25.44|25.36|25.28|25.91|25.06|24.46|24.54|24.07|25.99|27.63|29.37|28.69|29.97|29.67|29.29|28.07|27.19|27.17|25.73|25.68|25.11|25.51|24.97|24.71|25.64|24.64|24.34|23.04|22.86|21.95|22.03|21.87|21.37|21.71|21.19|21.13|20.17|19.22|18.65|19.85|20.59|20.5|20.62|20.14|20.89|20.72|21.46|21.76|20.07|19.47|19.98|20.51|20.21|19.22|20.35|19.57|20.34|19.42|19.37|19.29|19.5|18.91|18.2|19.15|19.12|21.22|22.41|22.85|22.23|21.99|22.65|23.77|24.48|25.46|24.55|25.65|26.23|26.74|26.57|26.96|25.77|24.94|23.18|21.76|20.71|21.45|20.07|21.18|21.63|18.71|20.29|21.93|22.96|25.83|23.64|23.17|20.96|20.65|21.38|25.93|24.55|24.97|25.52|23.7|25.75|26.77|30.66|31.81|30.94|32.17|31.83|29.24|29.93|30.26|30.85|32.55|33.27|32.59|33.05|35.21|33.94|32.61|33.51|34.7|33.36|31.39|30.69|29.51|30.03|31.01|31.19|30.33|28.93|29.08|29.01|27.52|26.57|26.7|26.01|25.9|24.74|24.1|24.59|24.27|24.86|23.15|22.86|22.82|22.35|21.67|21.56|21.45|21.07|21.04|19.32|18.55|18.97|19.68|20.12|19.6|18.06|18.59|17.2|19.13|19.68|19.23|18.6|19.96|20.21|21.26|20.83|23.05|24.23|24.41|23.3|23.09|22.91|23.1|23|22.72|21.62|21.12|19.87|19.99|20.34|21.46|22.59|23.4|21.67|22.32|21.05|20.47|21.32|19.45|19.95|20.47|20.77|20.46|22.07|22.68|22.28|20.94|21.98|23.12|23.03|21.82|22.55|23.29|23.55|23.55|22.31|21.67|18.43
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|100.15|96.94|96.02|96.7|94.33|97.55|96.48|96.02|96.18|97.54|100.01|97.94|91.81|93.37|96.39|97.97|97.2|98.42|101.51|103.18|102.12|100.41|104.32|104.24|103.95|109.35|108.61|111.01|110.36|107.88|106.6|105.93|104.79|107.14|107.87|105.99|106.14|108.46|110.32|113.3|113.97|111.54|108.16|106.01|103.12|103.15|100.71|103.01|101.39|100.96|103.22|102.58|103.63|103.56|101.92|103.1|101.1|98.12|99.16|96.44|97.4|97.24|96.27|92.99|92.4|89.16|89.79|89.26|89.56|88.22|90.2|85.25|86.61|86.96|87.8|88.46|86.05|83.86|84.33|85.06|85.03|84.76|83.45|86.45|86.33|86.04|86.11|86.1|84.97|84.4|82.96|76.7|75.75|76.36|76.56|76.42|75.31|75.52|75.6|75.77|75.75|74.82|77.58|76.31|76.77|75.99|79.37|79.97|79.25|81.12|81.36|80|78.08|75.44|76.35|74.74|73.07|78.84|79.56|78.59|80.38|78.83|77.42|78.17|78.8|76.76|77.42|74.9|73.03|74.29|76.87|78.59|76.83|76.52|75.4|72.84|72.89|74.24|73.6|70.76|71.28|69.2|67.82|74.83|73.88|77.92|80|76.3|76.25|76.86|74.9|77.04|77.01|78.18|78.26|77.81|75.44|74.04|75.07|73.59|74.45|73.07|72.44|72.45|70.43|71.4|69.81|68.51|67.33|62.73|62.44|61.84|63.35|63.4|62.75|65.65|65.84|65.86|65.5|64.95|63.03|62.23|62.89|64.41|64.28|63.03|62.95|61.9|60.27|61.18|61.07|61.29|60.38|58.33|59.65|58.15|58.8|61.43|62.78|61.51|62.36|59.68|62.02|62.1|56.07|55.28|55.22|55.95|57.79|58.43|61.07|63.24|62.04|61.84|60.33|59.87|59.79|59.18|59.66|59.68|60.55|59.02|59.51|60.07|59.97|61.9|62.08|61.75|61.74|60.36|60.56|59.73|58.49|56.35|53.81|52.68|52.73|52.84|54.32|54.4|53.64|53.5|53.13|53.84|51.73|51.9|54.1|51.94|50.66|50.03|50.59|49.22
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|38.77|38.05|38.49|39.36|37.87|39.42|38.98|39.82|39.99|40.85|39.32|39.43|39.09|38.74|37.75|36.73|38.58|38.34|37.7|38.42|36.92|34.82|35.19|35.56|35.83|34.61|33.94|34.08|34.02|33.53|33.2|32.5|32.58|32.53|31.6|31.33|30.8|31.54|31.94|32.78|33.27|32.25|33.12|32.71|32.23|30.72|30.22|31.06|31.96|31.52|31.95|31.94|31.58|29.86|29.29|29.2|30.07|29|29.83|29.13|29.48|29.91|29.53|29.69|29.88|28.68|28.2|29.12|29.25|28.2|27.76|26.64|27.39|26.62|26.72|26.45|25.79|24.96|25.69|25.93|25.05|25.71|25.25|26.3|25.77|25.66|25.3|25.94|25.82|25.87|26.25|26.05|25.75|24.72|24.06|23.74|24.12|24.21|23.95|24.67|24.5|23.58|25.01|23.96|25.16|25.3|26.37|25.32|24.93|25.07|25.73|24.21|24.56|24.24|23.66|23.43|22.88|22.56|23.3|22.54|22.82|22.24|22.08|21.39|21.57|20.55|21.56|21.75|20.3|21.39|21.12|20.77|21.55|20.49|20.41|19.41|18.66|19.69|20.02|18.17|18.2|18.49|17.33|18.59|18.95|20.29|21.7|21.75|22.78|22.71|21.35|21.29|21.29|21.55|22.27|22.55|23.26|22.33|22.32|22.5|23.68|21.6|20.73|20.52|20.11|20.63|20.73|20.49|21.68|21.2|21.13|20.47|20.35|20.72|19.75|18.98|19|19.12|18.86|18.86|17.35|17.38|17.3|17.81|17.53|17.65|17.4|17.12|17.1|17.66|18.06|18.2|17.77|17.63|17.73|16.71|17.26|17.53|17|16.47|16.75|15.77|17|17.78|16.87|16.36|16.58|16.81|17.63|16.79|17.77|18.57|18.28|18.2|17.75|16.88|16.85|17.25|17.18|16.52|16.31|15.81|15.8|16.23|16.97|17.19|16.65|16.34|16.29|16.25|16.72|16.33|16.49|16.88|16.72|15.7|15.37|16.09|16.09|16.06|15.26|15.56|15.66|15.09|14.73|14.56|14.65|14.25|14.26|13.84|13.46|13.06
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|24.6|24.75|24.48|25.17|24.29|25.9|25.62|25.96|25.62|26.26|26.74|27.95|27.42|27.25|26.61|27.72|26|23.54|22.77|22.22|21.77|20.67|21.67|20.27|20.56|19.84|19.27|18.48|18.7|20.82|20.18|20.85|19.95|20.99|21.02|20.83|18.9|19.74|20.44|20.92|21.8|21.52|21.04|20.35|19.61|19.31|18.79|19.05|19.06|17.73|17.35|17.61|17.36|16.48|15.79|17.1|18.72|17.55|18.54|18.72|20.17|20.69|20.49|21.45|21.86|21.84|22.32|22.57|21.49|20.66|20.38|19.38|20.17|19.59|19.29|17.98|16.7|16.32|17.65|17.12|16.58|17.79|16.35|16.65|17.11|18.49|19.33|18.71|17.44|17.74|18.45|19.24|18.08|17.79|15.65|14.5|15.58|16.31|16.04|16.43|16.89|16.82|17.15|17.53|17.95|19.71|21.26|20.6|21.2|21.25|22.88|21.11|21.43|21.42|21.99|23.72|24.2|22.72|22.55|21.69|22.99|21.05|20.43|20.41|20.83|18.35|19.9|22.6|20.17|22.56|24.88|23.98|24.81|21.12|21.56|19.05|17.26|18.95|20.15|21.46|20.2|20.9|19.73|22.18|22.23|23.39|31.27|30.63|32.06|31.97|30.02|29.33|30.77|32.33|37.05|38.86|39.63|37.14|38.33|40.08|38.38|38.32|41.26|40.9|40.26|42.89|44.11|43.9|44|43.41|40.06|36.28|34.87|38.73|37.59|36.92|37.01|36.49|35.88|34.32|34.13|34.73|35.81|34.39|32.39|31.94|31.94|31.47|30.3|29.78|30.01|28.28|28.99|27.24|27.24|25.63|27.99|27.78|28.09|25.9|25.77|24.08|23.72|25.5|24.99|24.67|26.62|26.39|27.5|26.73|28.41|30.07|31.21|31.65|30.45|30.49|29.89|29.94|29.1|27.98|27.44|24.76|25|24.83|24.95|26.58|26.25|26.67|26.43|26.1|26.78|27.33|25.67|25.2|26.15|25.33|25.51|27.31|26.5|27.53|25.85|26.32|27.62|26.42|23.77|23.58|24.61|24.62|25.4|26.13|26.86|25.19
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|99.55|99.3|99.27|101.14|95.54|100.73|99.61|98.58|96.6|98.37|93.92|95.58|95.96|102.59|105.59|99.49|116.31|116.38|119.77|122.04|121.73|117.44|118.15|121.02|121.8|125.02|123.32|122.61|123.49|117.35|113.29|111.99|110.11|111.42|110.29|108.05|105.42|108.5|106.52|108.1|110.06|110.13|118.3|113.81|112.59|105.96|107.07|110.6|110.47|110.7|111.37|117.16|109.93|110.15|106.64|106.46|107.77|104.73|110.9|107.56|107.98|105.32|102.02|98.78|97.77|95.09|94.34|94.02|87.63|85.54|88.82|82.06|83.82|81.89|79.78|78.15|77.61|73.85|76.91|81.1|81.25|78.43|75.15|76.28|75.78|76|83.63|79.82|77.33|77.7|77.77|74.16|74.13|74.66|70.79|70.09|69.89|69.56|67.7|68.29|67.13|63.26|66.44|64.72|71.66|75.1|78.36|71.41|72.59|72.6|71.69|70.45|74.67|69.25|69.75|69.24|66.24|68.42|70.51|68.6|73.39|72.04|69.68|68.01|67.83|63.81|66.38|67.86|62.81|68.02|67.23|66.32|65.03|59.54|58.36|54.55|49.96|49.41|54.71|49.62|50.98|50.68|46|54.47|52.13|59.35|61.74|57.07|59.54|60.61|55.59|53.53|52.37|56.57|58.48|56.8|54.66|56.44|58.11|53|52.6|52.01|54.47|54.23|50.71|53.03|53.95|54.09|55.47|54.75|51.11|48.87|47.71|52.04|51.25|47.86|47.77|48.02|49.98|49.29|47.84|46.9|44.74|46.53|43.82|42.06|41.42|39.47|37.26|39.14|38.56|38.18|37.16|33.77|33.71|34.44|37.75|36.7|38.35|34.72|37.24|34.94|39.29|41.11|39.22|36.75|38.17|34.88|38.85|35.93|40.55|38.28|38.18|38.37|36.54|36.2|35.75|35.75|35.45|34.3|33.92|32.39|30.27|29.7|31.01|32.92|33.86|33.29|34.05|31.68|29.61|29.56|28.36|28.37|28.92|27.93|24.23|26.8|28.66|27.5|25.12|25.91|28.11|27.56|26|24.99|24|23.33|23.18|20.31|20.35|18.36
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|67.21|65.6|66.71|66.34|65.68|63.77|62.13|61.58|60.9|61.6|60.69|59.95|60.19|58.36|57.98|59.83|60.47|60.78|60.58|60.98|60.52|60.5|61.64|60.64|62.47|62.61|62.19|62.29|62.43|61.45|60.76|59.36|59.02|60.57|60.64|60.23|60.71|62.73|62.95|65.68|65.23|66.98|67.32|66.5|65.34|64.23|63.25|64.24|63.39|62.05|64.45|65.66|64.29|63.66|65.7|66.1|64.7|63.64|64.43|63.39|62.2|61.52|60.58|60.01|59.77|58.91|58.65|58.84|58.21|57.02|56.64|55.33|56.18|56.72|55.97|55.46|55.26|54.17|53.48|53.69|52.9|52.09|51.73|51.95|51.66|51.45|50.19|50.39|50.65|51.48|51.1|50.98|50.35|47.19|47.64|49.5|49.12|49.33|48.97|49.25|48.63|48.22|50.27|50.37|50.99|50.39|50.35|53.99|53.24|53.18|53.63|52.41|52.62|52.44|52.11|52.75|52.53|49.81|50.84|49.73|51.07|50.81|50.51|50.57|50.34|48.77|49.81|49.12|48.75|49.37|49.72|49.91|54.78|54.98|54.84|53.61|53.19|52.6|53.99|53.09|53.61|53.18|52.26|52.89|53.36|55.78|55.91|55.24|55.17|55.4|54.76|54.92|54.89|54.92|56.44|57.14|57.56|56.75|57.27|55.38|55.37|53.94|54|53.39|54.17|55.04|54.33|53.15|53.01|53.09|53.42|50.49|51.95|51|51|51.08|51.15|51.23|49.78|49.5|49.48|48.98|48.95|49.32|50.26|49.55|50.08|49.97|50.91|51|50.58|51.27|50.41|50.49|49.75|50.64|50.15|50.05|51.1|51.05|51.77|50.67|52.42|54.47|53.66|53.22|53.43|54.08|54.5|52.84|54.94|53.62|54.04|52.81|53.61|53.76|53.43|52.49|52.93|52.15|53.2|52.34|52.72|54.42|54.34|54.34|53.38|53.2|54|52.27|53.7|52.96|52.97|53.12|53.37|52.2|51.54|50.2|50.48|49.82|48.66|49.09|48.82|48.39|47.22|46.52|47.35|46.06|46.16|47.5|47.92|47.18
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|13.6|13.67|13.54|13.56|13.18|14.21|14.14|14.36|13.79|13.9|13.17|12.85|12.92|12.74|12.76|12.93|13.54|13.63|13.32|13.4|13.32|13.04|12.95|12.75|12.98|12.85|13.02|12.54|12.69|12.6|11.88|11.64|11.36|11.57|11.97|11.9|11.67|12.2|12.16|12.23|12.55|12.4|12.04|11.79|12|11.04|10.54|10.41|10.86|10.78|10.66|10.8|10.3|10.03|9.8|9.41|9.84|9.66|9.96|10.05|10.11|9.86|9.33|9.51|9.48|9.57|9.47|9.29|9.28|8.84|8.95|8.35|8.44|8.14|8.11|8.08|8.45|8.03|8.29|8.37|8.39|8.74|8.33|8.88|8.74|8.91|9.04|8.61|8.43|8.35|8.36|8.34|8.24|8.18|7.88|7.85|7.7|7.74|7.62|7.43|7.28|7.14|7.5|7.41|7.89|7.82|8.11|7.87|7.97|8.27|8.5|8.36|8.54|8.02|7.98|8.06|8.12|7.94|8.24|8.01|8.3|8.31|7.98|7.69|7.78|7.18|7.38|7.2|6.67|7.08|7.47|7.33|7.33|6.95|6.51|6.16|5.93|5.71|6.53|6.12|6.24|6.42|6.01|6.43|7.25|8.04|8.41|7.93|8.26|8.44|7.93|8.3|8.01|8.06|8.45|8.4|8.27|8.53|8.67|8.35|8.82|8.87|8.95|8.72|8.92|9.08|9.26|9.29|9.53|9.54|9.45|8.79|8.78|8.77|8.73|8.85|8.53|8.42|8.38|8.2|7.51|7.66|8.02|8.4|8.2|8.3|8.03|8.4|8.11|7.9|8.23|8.22|8.03|7.58|7.64|7.82|8.17|8.46|8.03|7.75|8.35|7.22|8.27|8.37|8.24|7.77|8.02|7.87|8.43|7.88|9.02|9.19|8|8.35|7.8|7.86|7.6|7.55|7.25|7.15|6.79|6.79|6.89|7.18|7.25|6.88|6.5|5.55|5.76|5.56|6.07|6.16|5.57|5.73|5.59|5.73|5.39|6.48|6.45|6.19|6.17|6.24|6.63|5.93|6.22|6.68|6.73|6.65|6.78|5.78|5.26|5.11
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|106.2|106.41|104.7|107.86|105.19|105.21|105.26|105.58|105.1|104.42|105.76|105.28|105.66|102.46|104.82|102.94|101.08|100.5|100.01|100.73|100.81|99.6|101.19|104.62|104.47|104.72|103.54|103.52|101.12|95.06|92.92|90.34|90.85|92.2|91.71|89.19|89.59|91.9|90.99|94.43|95.47|94.3|95.35|95.73|93.34|93.1|91.8|93.79|93.08|92.8|99.21|100.01|99.13|101|98.83|101.69|97.02|95.18|93.91|91.68|89.38|90.27|90.38|90.57|87.41|87.12|86.27|82.67|83.21|81.56|82.77|79.67|80.56|81.51|82.34|82.16|83.71|81.5|79.67|79.88|79.31|83.27|82.09|83.28|82.21|81.77|79.24|79.48|80.12|80.18|80.46|79.38|81.8|83.69|81.3|81.67|80.42|80.29|78|79.05|77.82|75.03|76.16|75.55|76.09|75.04|75.41|73.29|71.26|71.28|70.82|70.09|69.89|68.79|69.34|68.83|68.59|68.59|69.23|68.17|70.76|69.68|69.61|70.5|70.67|68.32|67.22|67.79|65.83|67.19|68.14|66.81|67.44|69.97|68.92|68.01|68.06|67.06|66.88|64.44|65.3|65.01|62.63|62.43|61.41|62.64|65.08|64.31|63.85|64.12|62.64|63.47|61.93|63.28|64.85|65.35|65.45|64.1|63.31|63.3|62.86|62.71|62.66|62.39|61.62|61.96|62.08|62.37|62.93|63.11|62.31|62.04|61.61|60.99|60.37|60.42|60.59|60.13|59.14|59.43|59.08|59.27|59.44|60.41|60.71|63.79|63.62|63.69|62.33|63.3|63.61|63.51|63.43|61.78|62.02|62.12|62.58|61.45|60.99|59.48|59.14|57.98|58.91|60.17|59.57|57.68|58.18|59.06|59.05|58.46|58.71|58.4|59.25|59.12|59.9|60.2|58.88|57.58|57.61|58.22|57.75|56.41|56.51|56.92|57.73|59.63|60.1|61.06|61.35|60.7|62.02|63.13|62.83|62.06|61.38|61.06|58.62|59.01|56.61|56.8|56.42|55.3|55.47|56.07|55.78|57.28|57.06|56.49|55.17|56.02|55.61|52.21
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|22.73|22.97|22.54|22.45|21.75|21.88|21.84|21.85|21.88|22.05|22.26|21.79|21.68|20.93|20.91|20.69|20.76|20.56|19.94|20.13|20.21|20.02|20.98|20.62|20.91|21.18|21|21.56|21.61|20.86|20.39|19.58|20.37|20.63|20.25|20.1|20.03|20.57|20.5|22.13|22.5|22.71|22.97|22.34|21.38|21.43|20.84|22.01|22.13|22.15|23.15|24.22|24.97|24.56|23.1|22.89|23.24|22.6|22.4|22.31|22.07|22.07|21.8|21.71|21.71|21.55|21.05|20.7|19.87|19.8|19.8|19.05|19.45|19.29|19.6|19.26|19.17|18.56|18.94|19.59|19.63|20.58|20.27|20.25|20.27|20.63|21.03|20.48|20.32|20.32|20.31|19.56|19.94|19.28|19.05|19.28|19.25|19.03|18.44|18.63|18.45|17.45|18.09|17.79|19.61|19.49|19.35|18.8|18.11|18.39|19.26|19.2|19.61|18.17|18.77|18.7|18.77|18.39|18.89|18.36|18.12|17.22|16.45|16.24|16.9|16.13|16.04|15.59|14.72|15.76|16.3|17.32|17.9|16.32|15.49|14.58|15.03|15.22|16.93|16.19|16.63|16.63|16.2|16.86|16.09|19.03|20.3|19.35|19.5|18.73|18.08|17.73|17.23|18.68|19.16|18.98|18.98|19.07|19.54|18.67|18.05|17.54|17.91|17.75|17.68|18.05|18.19|18.88|18.79|18.56|18.38|17.83|17.71|18.08|18.07|18.04|17.35|16.91|17.15|17.28|16.62|16.37|16.94|18.08|17.21|17.33|17.03|16.82|15.79|16.65|16.14|15.55|15.85|14.95|14.38|14.58|15.06|15.07|14.73|13.37|13.6|13.03|14.69|15.17|14.54|13.31|14.3|14.28|15.73|15.01|15.59|15.75|15.13|16.4|15.74|16.1|15.57|15.12|14.61|13.89|13.71|12.82|12.97|12.62|13.04|13.62|13.93|13.53|13.97|12.83|12.5|13.59|11.85|12.4|12.45|11.95|12.64|13.66|13.16|12.7|11.73|13.02|14.94|13.04|11.69|12.69|12.05|11.16|12.03|9.84|9.16|8.22
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|32.15|32.72|33|33.77|32.29|33.02|32.14|31.15|31.7|32|31.85|33.03|33.78|33.99|34.01|35.47|35.57|35.9|35.97|35.91|35.22|32.83|33.51|35.54|35.52|35.35|35|35.31|36.49|35.33|35.49|35.4|35.84|36.21|35.08|35.22|37.93|37.23|37.44|37.6|37.65|38.71|39.55|40.07|38.44|38.15|36.28|38.42|39.54|37.98|40.58|40.48|39.45|38.85|38.78|38.87|38.78|37.52|38.68|37.62|36.4|37.37|37.26|37|37.52|37.6|37.49|37.25|37.41|37.06|36.71|34.62|35.34|33.72|33.58|33.81|33.72|32.3|32.58|34.11|34.7|34.97|34.5|36.04|35.52|35.7|36.23|35.84|35.77|35.29|34.22|34.64|35.89|35.81|34.99|34.54|32.96|32.22|31.68|31.9|31.53|32.35|32.42|32.5|33.99|35.25|35.84|36.16|38.41|39.85|38.65|38.6|36.85|37.52|36.29|33.24|32.23|32.35|31.92|32.38|32.77|32.86|32.89|32.17|31.37|29.84|29.6|31|29|28.25|27.57|28.31|29.1|29.22|26.89|26.34|25.89|25.52|25.5|24.85|25.19|24.78|23.82|26.77|25.92|28.23|28.36|28.59|28.92|29.27|28.6|29.7|29.53|29.75|29.18|28.5|27.93|28|28.58|29.63|28.88|29.33|29.5|29.52|30.5|30.1|30.85|30.5|31.37|31.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|22.34|22.96|23.71|23.06|21.87|23.65|22.54|22.99|22.97|24.28|24.14|23.98|24.14|24.17|24.11|24.56|25.72|25.95|25.2|24.15|24.47|24.98|23.23|23.73|23.3|22.96|23.35|22.46|23.65|22.84|21.01|20.88|20.89|20.14|20.03|19.57|19.11|19.44|19.37|20.15|20.71|20.67|20.91|20.46|19.49|19.66|18.7|19.75|19.56|19.48|20.16|20.91|20.7|20.77|21.05|19.25|19.55|19.12|19.32|18.62|19.51|19.03|18.29|17.75|18.03|17.85|17.49|16.9|16.93|15.98|15.49|14.7|14.57|13.85|14.04|13.75|14.11|13.95|14.41|15.25|14.74|15.05|14.95|14.84|15.11|14.98|15.33|14.35|14.25|14.17|14.51|14.24|14|14.28|14|13.11|13.23|12.89|12.6|12.02|11.98|11.74|11.7|11.1|12.82|13.11|14.4|14.09|14.19|14.69|14.83|14.51|14.33|14.26|13.92|14.75|15.1|15.07|14.54|13.83|14.1|14.07|13.4|12.83|13.18|12.7|12.93|13.1|11.09|12.14|13.63|13.52|14.03|12.4|12.55|10.4|10.4|10.53|12.13|10.87|11.54|12.11|11.08|11.05|12.19|14.65|16.09|15.64|15.63|16.57|15.76|15.57|15.92|16.92|17.12|17.13|17.44|17.73|18.96|18.21|18.22|17.39|16.91|17.84|16.28|17.41|17.68|17.19|16.29|16.08|16.99|14.99|15.11|15.68|14.97|14.2|14.5|13.38|13.41|12.77|12.83|12.8|13.2|13.25|12.68|11.76|10.98|11.1|10.84|10.64|10.2|10.16|10.25|10.23|10.3|10.16|9.86|9.05|9.5|9.69||||||||||||||||||||||||||||||||||||||||||||||||||||
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|54.75|55.72|54.68|54.26|53.53|57.66|57|55.79|54.92|55.45|56.19|51.89|51.27|51.19|50.63|50.22|52.93|56.99|56.86|55.94|54.95|54.08|54.7|55.28|55.15|53.95|57.03|56.85|54.74|53.93|51.45|52.51|52.03|52.6|51.24|52.39|51.31|51|52.27|50.69|53.56|53.39|52.86|53.49|52.75|50.51|50.59|52.15|51.96|51.41|51.91|51.58|48.9|48.31|48.28|47.44|48.42|48.16|46.13|46.32|49.32|46.66|46.17|46.19|46.34|46.01|46.01|45.25|43.83|42.02|42.23|42.28|43.35|43.8|44.09|44.65|52.25|51.03|51.66|54.55|52.34|52.93|51.42|51|51.22|52.82|53.4|52.53|52.2|52.5|51.96|51|51.11|49.27|48.76|47.61|47.75|45.49|43.32|44.54|45.08|44.7|50.49|47.19|48.18|50.05|50.8|50.46|49.59|50.32|50.03|48.1|50.37|50.24|48.4|49.44|51.8|49.88|49.07|46.69|47.37|46.97|46.51|49.35|49.97|48.82|50.9|50.51|51.81|55.34|56.52|56.08|53.07|54.19|50.45|50.17|49.1|46.18|47.5|42.6|43.93|46.9|45.12|47.54|47.3|54.71|57|55.75|55.18|51.79|49.45|50.13|49.76|50.67|53.62|54.66|55.17|52.22|52.71|52.03|53.27|54.2|54.04|53.5|52.77|54.46|54.08|53.34|53.42|52.75|51.18|51.2|51.75|51.51|51.9|54.34|53.68|53.8|53.64|55.01|57.34|55.01|51.42|53.3|51.22|52.89|53.17|53.76|52.64|52.31|50.9|48.66|49.56|47.21|46.32|44.99|48.63|47.69|48.54|46.42|48.02|48.28|49.52|52.7|51.66|50.08|50.75|51.77|53.45|53.68|54.99|58.48|57.14|56.84|55.34|56.18|55.26|53.67|54.7|53.82|51.74|49.83|49.32|50.37|50.45|51.51|52.83|53.93|54.65|53.39|55.6|53.7|54.45|53.96|55.52|56.68|57.22|59.19|59.68|60.03|54.86|54.37|55.01|55.18|54.58|52.55|52.36|51.73|53.51|48.55|49.1|46.26
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|23.18|23.25|22.57|22.14|22|22.34|21.98|21.98|21.95|21.89|20.97|19.8|18.69|18.14|18.05|18.04|18.39|19.73|19.55|19.77|19.85|19.96|20.22|20.88|21.2|21.3|20.98|21.35|21.71|21.19|20.86|20.28|20.34|20.38|19.52|18.7|18.3|18.77|19.12|19.44|19.59|19.82|19.41|18.82|18.04|17.27|16.89|17.39|17.28|16.84|17.11|17.71|17.25|17.36|17.14|16.86|16.55|16.02|16.57|16.2|15.81|15.59|14.77|14.39|13.95|14.1|13.95|13.92|13.54|12.85|13.23|12.84|13.15|13.14|13.4|13.12|12.49|12.26|12.35|12.46|12.59|12.56|11.65|11.88|11.77|11.84|11.9|11.37|11.14|10.9|11.02|11.25|11.1|10.94|10.73|11.06|11.4|11.6|11.45|11.4|10.79|10.82|11.21|10.9|11.48|11.56|11.68|11.62|11.76|11.92|12.12|12.22|12.19|12.16|12.04|11.77|11.96|11.81|11.96|12.15|11.96|12.06|12.1|12.11|12.24|11.86|11.97|11.68|11.08|11.16|11.71|11.4|11.72|11.54|11.3|11.27|10.98|10.89|11.2|11.01|11.54|11.34|11.36|11.37|11.78|12.44|12.65|12.74|12.66|12.54|12.25|12|11.64|11.79|12.36|12.48|12.52|12.12|12.15|12.26|12.27|12|11.88|11.85|11.93|11.96|11.8|11.43|11.55|11.29|11.16|10.64|10.78|10.72|10.8|11.18|10.86|10.85|10.32|10.55|11.54|11.41|11.49|11.55|11|10.9|11.01|10.64|10.86|11.04|10.89|10.62|10.35|10.16|10.56|11|11.1|10.59|10.4|10.19|10.23|9.93|10.12|10.03|9.99|9.66|10.06|10.63|11.12|10.78|11.12|11.85|11.82|11.27|10.94|10.61|10.82|11.13|11.37|11.05|11.04|10.68|10.59|10.71|10.88|10.36|10.13|10.27|10.32|10.06|10.02|11.25|11.44|11.43|11.64|11.63|11.56|11.85|12.34|11.15|10.49|10.29|10.36|10.89|10.99|10.89|10.69|10.52|10.45|10.69|10.68|10.83
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|74.84|73.37|71.62|72.22|69.58|72.43|71.88|73.55|72.56|74.72|73.82|72.85|72|70.92|69.34|68.06|70.54|68.96|69.3|70.16|68.74|65.55|66.42|64.51|65.49|64.42|63.62|61.72|59.61|59.5|59.3|59.59|59.23|58.15|57.93|57.28|56.63|56.97|57.29|57.65|57.12|52.74|52.7|51.76|49.56|49.25|48.58|49.82|50.35|50.13|50.37|50.46|48.79|46.47|43.93|41.98|44.06|44.52|46.34|43.99|44.36|45.42|47.71|47.98|47.61|46.62|46.28|49.49|49.94|49.75|49.88|48.31|49.67|48.17|48.49|47.13|46.83|46.42|48.65|47.46|47.14|46.33|48.84|51.97|51.22|51.16|50.52|47.1|47.03|46.53|46.35|45.64|43.27|42.51|41.25|40.85|41.96|41.85|41.39|41.23|40.86|39.1|39.37|38.43|41.23|41.02|45.64|44.1|44.42|44.06|45.08|44.05|44.4|43.62|43.79|43.11|42.66|42.18|41.93|39.7|39.4|38.41|37.18|36.04|36.88|34.29|35.51|35.87|33.26|36.53|38.29|37.99|38.85|36.79|36.74|34.54|34.17|35.54|40.72|38.51|38.23|37.69|34.78|36.7|37.51|39.87|43.36|42.52|44.55|45.55|44.03|44.34|45.23|46.75|48.96|49.48|48.88|48.16|53.13|52.22|50.05|50.8|50.05|48.06|46.52|45.58|46.18|46.45|48.65|49.21|47.36|46.36|47.56|48.33|46.36|45.3|45.85|46.4|46.17|45.57|46.1|46.43|46.18|47.33|45.19|43.8|44.47|43.73|44.7|45.37|44.74|42.92|43.83|42.87|42.76|43.82|46.88|44.53|45.8|43.34|42.9|41.18|44.78|48.49|46.56|45.58|46.91|46.18|48.12|46.8|51.48|50.3|49.26|48.88|47.84|46.2|46.05|45.12|46.35|45.22|47.23|44.98|44.73|42.92|45.78|48|48.69|47.55|47.3|45.06|45.44|45.75|43.84|43.07|44.43|44.4|41.72|39.45|39.88|38.15|36|37.21|36.57|36.47|34.99|35.04|35.23|33.38|31.36|31.31|31.45|30.09
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|100.18|98.23|99.49|101.31|99.45|101.48|98.04|97.03|95.63|95.32|93.54|93.56|91.94|89.15|89.83|90.1|91.8|91.98|90.77|90.97|90|89.13|100|101.85|105.16|106.33|104.97|101.14|100.22|100.2|100.48|100.47|98.63|99.57|100.7|98.17|95.72|96.5|96.86|97.77|97.46|98.35|96.88|96.7|99.9|100.1|99.46|100|99.87|99.49|100.37|98.97|94.36|92.81|93.67|93.86|94.36|93.05|90.2|88.25|89.19|89.45|89.05|88.98|89.84|90.24|90.47|88.66|88.53|86.41|87.87|85.89|86.72|87.1|85|84.59|83.75|82.4|84.44|85.27|84.95|86.63|92.73|93.46|92.47|91.58|90.99|88.79|87.95|88.84|89.01|88.5|87.45|85.21|85.26|95.25|91.97|92.61|89.19|87.5|85.69|82.37|85.73|84.22|86.72|86.71|87.49|87.59|88.52|93.24|91.54|89.47|90.33|88.74|89.32|89.08|87.94|90.03|93.09|91.32|88.64|86.94|87.41|85.97|87.32|81.63|83.43|86.23|80.7|80.99|83.81|81.83|86.87|82.24|80.46|78.33|79.05|79.66|83.42|81.02|81.23|80.64|79.09|83.04|86.03|90.76|93.1|95.73|98.27|98.42|94.51|96.5|95.54|97.11|99.98|100.6|99.73|97.59|96.47|96.58|95.79|92.82|92.86|88.85|87|90.06|92.38|89.68|89.01|87.79|90.4|90.57|89.76|91.15|89.67|87.92|88.22|88.92|84.62|83.73|80.87|83.01|82.17|82.99|81.32|79.16|79.12|79.39|78.03|76.83|74.96|76.65|75.05|75.22|75.76|75.01|75.5|72.98|72.96|75.03|74.33|74.5|77.19|80.25|78.24|75.05|75.61|76|77.47|75.23|78.57|79.99|76.98|76.16|77.17|75.58|75.51|73.7|72.45|73.31|73.98|71.76|70.64|71.1|72.27|75.75|74.06|74.84|76.09|74.44|73.81|73.05|73.29|73.66|72.78|71.75|68.89|70.73|67.56|67.53|64.35|65.82|63.5|69.23|69.5|70.46|69.84|68.36|67.29|67.19|68.59|66.97
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|33.41|33.39|31.97|32.95|31.96|32.57|32.23|31.95|31.47|32.09|32.05|31.39|31.09|30.36|30.02|29.78|29.75|30.38|30.71|31.06|30.55|29.15|29.66|30.21|30.07|29.82|29.38|29.5|30.35|29.3|29.7|29.6|30.36|30.55|30.65|29.39|28.92|29.67|30.26|30.91|31.92|30.71|31.94|32.27|31.27|31.09|30.58|32.28|31.86|32|33|34.19|33.48|32.84|32.58|32.48|33.79|32.63|33.78|32.84|32.22|31.89|30.67|29.78|30.7|29.74|29.57|29.57|28.55|28|28.02|26.44|26.83|26.36|26.86|27.85|27.43|26.56|26.72|27.19|25.4|25.86|24.71|25.09|25.05|25.1|25|24.23|23.74|23.89|23.87|23.12|23.08|22.63|21.6|21.36|21.04|21.13|19.88|20.55|20.84|20.3|20.72|19.89|20.83|21.49|21.99|23.07|22.32|23.19|23.01|22.4|23.26|22.42|21.97|22.59|21.95|21.36|23.22|22.67|23.18|22.49|22.76|23.04|23.67|21.77|23.1|22.41|20.48|21.87|22.65|21.85|22.4|23.04|22.03|20.65|19.79|19.69|21.56|20.86|21.49|20.73|19.33|20.1|19.3|21.7|23.5|23.25|24.23|24.9|22.88|23.46|23.28|24.27|25.59|25.79|25.97|26.12|26.29|23.63|23.07|23.2|24.17|23.75|22.85|23.22|23.72|22.93|23.62|23.63|22.56|22.62|22.39|22.95|22.88|22.76|22.97|23.23|22.18|21.81|20.53|20.34|20.12|20.5|20.38|21.01|23.8|23.75|23.02|22.8|21.6|21.39|21.04|19.48|19.58|19.68|21.07|20.84|21.37|20|20.64|19.51|21.46|22.51|22.74|22.37|23.28|22.8|24.08|22.22|24.53|23.96|22.07|21.9|21.69|21.61|21.47|21.29|20.61|18.95|19.41|18.78|18.45|18.26|20.02|20.99|21.18|20.4|20.45|19.97|20.25|20.03|19.57|19.53|19.85|19.44|19.33|20.82|19.73|18.89|18.28|18.81|19.56|18.64|18.49|18.54|18.88|17.4|17.93|17.35|16.18|15.77
00333|7961|/equities/lennar|SnP500/R1000VALUE|37.75|39.2|37.95|37.57|38.07|39.79|38.91|38.9|39.34|41.34|43.13|41.14|40.77|41.06|39.48|36.4|36.84|38.52|38.19|38.88|36.74|34.4|33.95|35.15|33.96|33.59|32.23|34.38|36.36|34.44|34.23|34.1|35.25|34.55|33.89|31.7|31.27|32.04|33.3|32.37|34.12|32.99|34.92|36.42|33.35|35.43|34.65|38.36|37.94|38.65|42.06|43.07|41.95|41.39|41.58|37.52|39.79|38.67|40.77|41.4|41.06|41.01|38.18|37.23|39.51|39.28|40.37|42.34|41.36|40.25|39.54|36.98|37.8|36.67|36.06|37.39|38.02|35.51|37.46|36.67|36.39|38.07|35.15|37.27|34.18|36.87|35.85|33.35|31.88|32.07|32.18|30.67|29.58|29.82|30.31|30.49|31.27|30.38|25.92|25.46|26.1|24.59|27.72|25.73|27.97|27.64|27.93|25.33|25.66|25.8|26.72|25.42|26.12|25.02|22.56|22|22.96|22.95|22.94|21.9|21.68|21.63|20.05|19.32|19.04|18.45|19.31|18.1|16.16|17.37|17.8|16.88|16.76|16.44|15.05|13.88|13.31|13.17|13.56|13.25|13.64|13.35|12.5|13.85|15.17|17.39|18.28|17.44|18.53|18.44|17.73|17.16|16.41|17.67|18.58|17.65|17.22|18.21|18.67|18.59|18.13|18.06|18|19.69|19.33|19.43|19.45|19.97|20.69|20.55|19.19|19.32|19.14|20.28|19.08|18.43|17.86|17.02|17.39|16.97|14.79|15.3|15.78|15.58|14.26|14.57|15.06|15.85|15.4|14.97|13.75|14.28|14.2|13.24|12.55|13.1|14.14|14.52|14.68|13.81|14.32|13.42|14.43|14.49|15.28|15.21|17.01|17.17|18.1|17.19|19.58|20.18|16.86|17.22|16.84|17.99|15.84|16.05|16.72|16.13|17.01|16.67|14.46|15.1|14.53|15.69|15.68|12.55|13.13|12.24|11.65|12.22|12.64|13.44|14.22|13.9|12.39|13.89|14.4|14.09|12.81|14.34|16.26|15.44|14.84|15.46|14.27|13.18|13.2|11.64|10.92|9.57
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|49.65|49.18|47.51|48.07|45.67|50.38|49.91|52|50.41|52.92|50.13|49.95|49.18|49.28|48.03|47.87|51.59|52.13|50.8|51.65|51.36|50.94|51.43|51.33|50.48|50|48.76|45.6|44.66|45.46|43.8|43.1|42.15|42.25|44.43|43.73|42.04|44.19|43.55|43.31|44.24|41.55|40.89|39.56|38.98|36.47|35.42|34.53|35.89|35.66|34.48|35.25|34.86|32.96|33.27|31.22|32.88|30.87|32.61|32.67|33.44|33|29.8|29.73|30.33|29.43|29.5|29.11|27.73|27.84|28.11|25.23|25.9|25.29|25.78|24.7|24.61|23.8|23.57|25.2|24.68|25.33|23.76|24.39|24.19|24.8|25.8|24.38|23.22|23.78|23.89|22.94|22.03|20.32|20.08|20.88|20.77|21.87|20.81|21.23|20.98|19.4|21.27|20.56|23.58|23.11|24.67|23.66|24.15|25.55|26.36|26.45|26.77|24.7|24.97|25.08|25.56|24.16|23.84|20.98|22.5|21.07|20.06|19.42|19.72|18.51|20.04|20.06|17.58|19.45|20.22|19.28|21.4|19.03|17.99|15.1|15.63|15.3|19.2|18.03|19.03|19.29|19.46|22.24|23.53|26.5|27.79|27.16|28.53|29.15|26.76|26.95|26.3|27.45|28.87|29.21|29.79|29.87|31.23|29.83|28.87|29.79|30.51|30.32|29.56|30.28|30.92|31.58|32.06|31.75|30.9|29.07|29.01|29.27|29.25|27.81|28.3|28.43|28.14|25.21|23.64|24.52|23.89|25.43|24.48|26.01|25.09|24.94|23.97|24.1|24.56|25.5|26.09|23.73|21.33|22.69|24.69|26.04|24.61|22.62|25.58|23.38|27.07|27.81|26.36|25.31|26.46|25.51|28.02|26.64|30.59|32.79|31.31|31.66|31.51|29.75|28.76|27.36|26.98|25.18|25.48|24.7|23.72|24.58|24.47|26.89|27.03|24.88|25.23|23.29|22.44|23.08|22.81|23.53|23.67|23.75|23.83|25.41|26.47|27.84|24.05|24.11|26.31|24.86|23.8|25.29|25.07|24.25|22.64|21.19|18.61|16.16
00335|39152|/equities/lkq|SnP500/R1000VALUE|28.78|29.26|26.65|27.38|27.42|27.48|25.89|25.74|26.28|27.83|27.89|29.52|28.84|28.09|27.07|26.16|27.93|32.53|32.26|32.62|32.79|33.86|33.62|33.15|33.06|32.51|31.19|32.36|33.23|33.19|32.29|32.61|31.56|31.92|31.57|29.69|29.24|30.21|29.17|29.81|29.42|26.18|25.84|26|26.15|25.75|25.28|25.3|24.67|24.48|24.78|25.68|24.65|24.78|23|20.71|22.04|21.32|21.76|20.76|21.09|21.42|20.43|22.48|23.25|23.73|23.06|23.38|22.64|22.66|22.29|20.73|21.31|20.7|21.54|21.9|22.01|20.86|21.19|21.04|20.76|20.43|19.63|19.36|18.48||19.55|19.88|18.87|19.16|19.37|19.16|17.88|17.91|17.41|17.05|16.99|16.68|17.73|17.63|18.11|17.3|17.77|17.03|17.77|17.03|16.97|15.2|14.98|15.42|15.59|15.68|15.59|15.75|16.16|16.18|16.14|15.92|16.21|16.34|16.3|15.87|15.62|15.04|15.12|14.78|14.98|14.96|13.78|14.32|14.79|14.53|14.79|14.14|14.1|13.39|12.08|12.02|13.2|12.4|12.26|12.16|11.11|12.22|11.46|12.29|13.32|12.97|13.71|13.37|12.7|12.62|12.23|12.54|13.15|13.12|13.29|12.49|12.61|11.99|11.74|11.74|12.09|11.74|11.34|11.59|11.9|11.8|13.02|12.87|12.21|11.85|11.71|11.66|11.49|11.36|11.3|11.45|11.39|11.02|10.93|10.97|11.28|11.29|10.88|10.97|10.94|10.51|10.38|10.4|9.91|9.78|10.03|9.29|9.54|9.69|10.11|9.89|10.48|9.97|10.09|9.47|9.79|9.88|9.44|9.05|9.21|9.01|9.55|9.31|10.54|10.71|10.21|10.1|10.17|9.81|10.05|10.36|10.08|9.57|9.41|9.41|9.19|9.38|9.8|9.99|10.07|9.79|9.86|9.61|9.24|9.39|8.78|8.91|8.96|8.61|8.63|9.28|9.47|9.85|9.32|9.24|9.53|8.8|8.54|8.73|9.04|8.82|9|8.97|9.1|8.31
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|165.18|163.9|161.09|160.25|153.82|159.61|160.54|157.4|162.42|166.57|162.3|164.33|162.89|155.13|150.91|147.76|153.82|149.45|147.06|148.13|144.21|139.03|138.19|141.67|140.88|137.45|138.11|134.55|134|128.9|126.17|122.5|129.24|128|127.25|123.73|122.42|126|122.2|124.02|123.77|120|115.55|112.53|108.66|108.46|105.06|107.7|107.36|105.83|107.06|106.41|101.94|102.01|98.97|96.28|97.18|94.53|96.52|92.26|92.74|89.99|88.17|88.12|87.87|88.01|87.22|92.39|93.97|93.71|93.9|91.34|93.13|88.96|91.9|93.3|91.83|88.46|89.98|93.72|92.84|92.89|92.96|94.37|93.38|91.29|92.52|92.18|91.14|92.45|92.4|91.03|89.39|90.2|87.71|87.25|86.86|87.08|85.35|83.45|83.29|81.22|82.71|82.78|85.21|87.83|91.3|90.84|89.3|90.15|89.86|89.77|89.32|88.91|88.5|89.53|87.99|87.51|84.59|82.02|82.78|81.52|79.98|80.9|81.41|77.1|77.42|77.82|75.39|75.1|77.42|76.52|75.43|77.4|75.99|74|72.64|72.09|76.03|71.57|71.37|73.25|69.39|69.12|72.82|75.73|79.6|78.37|80.51|81.97|79.2|80.01|77.3|76.28|77.26|79.75|79.59|79.95|79.25|77.78|78.19|80.5|80.98|80.37|80.53|80.47|79.85|80.11|81.81|81.69|80.71|78.2|79.22|74.5|73.63|69.91|69.25|70.07|68.84|69.18|68.8|69.43|69.49|73.27|71.29|71.78|70.02|70.1|69.61|73.13|69.75|70.38|70.72|72.27|73.2|72.72|75.07|75.15|73.95|73.93|75.24|74.44|78.05|80.69|78.75|77.39|79.92|81.16|80.79|81.27|84.89|86.92|82.99|82.79|83.88|84.24|86.9|83.09|81.27|77.76|77.21|75.58|75.72|74.52|75.58|76.76|75.61|75.35|75.11|76.34|76.78|78.21|77.1|76.1|76.07|73.77|68.79|72.19|75.44|75.82|75.37|77.89|80.08|75.64|75.28|74.95|74.92|74.59|76.76|74.76|74.08|81.09
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|43.25|44.1|44.14|43.95|43.44|44.7|43.42|44.23|43.97|45.05|43.48|43.5|44.03|45.18|44.59|44.65|47.33|46.86|47.26|47.67|47.62|46.56|47.29|47.35|48.24|48.07|48.57|48.34|48.81|49.07|48.33|47.06|46.95|47.44|46.23|44.69|44.46|45.95|46.41|46.18|46.29|46.05|46.51|45.68|44.87|44.4|43.58|44.58|45.74|45.82|45.95|46.44|45.45|45.42|44.44|43.18|43.99|43.8|44.07|43.98|44.6|43.58|43.18|43.68|43.91|43.85|44.08|43.47|42.82|42.65|42.06|40.18|40.9|40.65|41.28|40.88|41.3|40.72|41.13|42.16|42.39|42.51|41.48|41.96|41.26|41.43|42.69|41.18|40.65|40.23|40.48|40.51|40.35|41.7|40.55|40.9|40.5|40.91|40.07|40.46|39.87|38.36|39.22|38.32|40.64|40.77|41.01|39.84|38.91|39.57|39.87|39.19|39.48|38.65|38.87|39.14|38.3|38.1|38.61|37.63|38.56|38.23|37.72|37.65|38.22|36.96|38.58|38.25|35.85|38.18|39.5|39.28|41.28|38.66|36.56|34.67|34.55|34.4|37.57|35.96|36.07|35.88|35.25|36.26|37.58|39.87|40.9|40.77|42.36|42.12|40.79|40.56|40.7|41.31|41.84|41.74|41.65|41.72|44.26|43.28|42.48|43|43.51|43.04|42.14|41.97|42.77|42.91|43.19|43.03|41.4|39.96|40.23|40.35|39.98|38.91|38.98|38.65|38.77|38.13|37.54|38.3|39.23|40.08|39.49|39.7|39.66|38.91|38.02|37.62|37.23|36.51|36.9|35.96|36.29|37.05|37.98|37.15|37.17|35.56|35.7|33.57|33.88|33.9|32.55|31.6|32.51|31.97|34.1|33.6|37.24|38.37|37.8|38.44|37.87|37.24|37.17|37.56|37.5|36.46|36.55|35.17|35.37|35.77|35.73|37.21|37.89|36.35|36.6|36.12|35.58|35.45|35|35.5|35.48|34.6|33.1|35.88|35.89|34.81|33.52|33.52|34.79|33.78|32.82|34.13|33.15|32.01|31.71|30.02|29.34|27.39
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|45.71|46.98|46.38|46.8|46.31|48.44|48.92|49.25|49.09|50.42|50.03|47.06|47.28|46.07|46.29|47.83|47.61|49.68|48.95|48.83|47.97|47.11|47.98|47.48|47.9|51.77|48.72|49.18|50.59|47.66|48.8|48.14|47.77|47.84|46.86|45.6|45.82|46.98|43.96|45.68|44.99|43.97|44.27|43.83|42.78|40.9|39.55|41.16|41.6|42.11|42.64|42.67|42.07|39.59|37.7|38.12|38.92|38.39|37.92|37.83|38.81|39.31|38.38|37.67|39.14|39.03|38.56|38.58|36.99|35.83|35.58|34.98|35.04|34.46|35.11|36.09|35.15|31.98|31.47|33.15|31.36|32.64|31.18|31.77|30.24|30.19|29.4|28.32|28.48|27.73|27.87|26.77|25.49|27.07|25.79|26.72|27.85|28.44|27.31|28.05|27.92|26.36|27.24|28.48|29.62|31.09|31.61|31.65|31.69|31.35|31.38|30.73|30.41|29.77|28.13|27.16|27.68|27.09|27.2|26.91|26.53|26.32|26.34|25.38|25.27|25.02|24.97|24.31|22.68|23.31|23.11|21.54|21.37|22.13|20.93|20.34|19.34|19.74|20.38|18.96|18.94|20.24|19.31|19.51|20.15|21.58|22.62|22.86|23.61|23.82|23.25|22.83|22.26|23.4|24.25|24.46|25.76|25.64|26.25|26.67|27.05|26.82|26.74|27.19|26.2|26.94|26.24|25.27|26.3|25.09|24.71|25.25|25.01|25|23.99|25.08|25.52|25.17|25.22|24.86|22.24|22.09|21.69|22.29|21.34|22|21.56|22.7|22.35|22.48|21.02|21.52|21.96|21.1|20.64|19.59|20.28|20.74|21.11|20.04|20.43|20.27|21.33|22.62|23.48|23.52|24.75|24.2|26.07|25.31|27.12|28.22|26.29|25.63|24.54|24.48|24.78|24.95|24.05|23.71|23.13|22.16|21.59|21.65|22.31|23.13|23.59|23.39|23.65|23.62|23.88|22.88|21.96|21.35|21.85|20.94|19.57|20.71|21.36|20.94|20.03|21.05|21.97|21.43|21.62|21.7|21.16|22.83|23.85|22.46|22|20.42
00339|7965|/equities/centurylink|SnP500/R1000VALUE|36.56|34.83|34.76|34.43|33.35|33.69|32.68|31.34|30.62|31.32|31.26|31.09|30.65|28.79|28.86|29.15|30|31.02|31.6|32.01|31.04|30.73|31.07|30.7|30.67|32.1|31.33|33.58|33.27|33.01|33.22|31.2|31.78|32.28|32.34|31.9|33.12|33.3|32.92|33.89|36.11|36.03|35.98|36.24|35.44|35.35|34.18|36.04|35.43|34.15|37.27|37.67|37.62|37.14|37.15|37.17|37.22|36.11|35.13|35.03|34.37|34.39|34.89|34.64|33.02|41.36|41.15|40.13|40.02|40.32|39.91|38.56|39.29|39.06|37.94|38.84|38.52|37.53|38.81|38.33|38.56|38.96|39.06|39.82|40.4|41.89|42.37|41.93|42.26|42.26|42.06|42.78|41.74|41.33|41.48|40.73|39.36|39.49|38.64|38.38|37.43|37.05|38.94|38.59|39.52|38.47|38.6|38.12|38.09|38.52|38.65|38.96|39.08|39.02|39.03|39.92|39.26|38.02|37.4|37.26|37.95|36.59|37.02|37.2|37.1|35.26|35.72|35.48|35.7|37.25|37.83|36.23|35.96|35.19|34.6|32.79|33.12|33.37|34.97|33.07|34.15|34.44|33.7|34.61|33.72|37.11|38.66|38.42|40.31|41.03|39.16|39.45|40.09|41.26|43.03|43.2|42.42|40.98|40.78|39.51|40.03|40.46|41.03|40.97|41.83|40.45|40.4|40.44|41.23|45.1|43.64|43.02|42.16|44.27|44.81|46.17|46.28|45.13|44.63|43.43|43.04|42.97|42.08|42.57|41.38|40.59|39.88|39.76|39.77|39.25|38.79|36.66|36.21|36.12|35.99|36.05|36.39|35.62|35.56|34.58|34.45|33.15|33.94|34.97|34.41|33.76|34.33|33.25|34.13|33.03|34.11|34.33|36.06|36.02|35.88|35.4|34.86|34.62|33.38|34.27|35.1|34.57|33.81|34.01|33.99|35.07|34.84|36.21|36.13|35.09|36.82|36.34|36.31|35.61|34.65|34.54|32.46|33.12|33.62|32.58|32.62|32.95|31.61|31.51|31.18|32.4|31.73|31.53|31.92|31.39|30.58|29.8
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|95.45|92.4|91.05|92.11|87.11|89.03|88.38|90.04|88.92|90.9|88.08|85.65|84.47|80.83|78.76|75.92|81.4|80.35|78.71|79.43|78.6|76.19|76.55|77.18|79.29|78.57|75.39|73.93|77.1|77.91|75.97|75.39|73.39|73.03|71|70.32|70.15|70.12|68.87|68.7|68.95|67.4|68.41|70|67.68|66.26|66.75|67.42|64.87|66.65|65.72|67.32|61.55|60.95|60.14|57.86|59.46|58.98|63.29|64.5|64.01|63.6|59.69|59.32|60.4|62.11|61.37|62.75|62.59|60.91|58.41|55.51|55.14|53.79|53.81|49.73|48.62|46.87|50.85|53.06|53.75|54.33|50.86|52.68|51.66|52.37|53.42|49.46|48.84|47.9|49.24|47.28|45.37|44.51|41.6|40.78|41.15|40.27|39.62|38.94|38.23|37.26|39.6|37.04|40.08|39.48|45.73|44.16|44.07|43.41|43.65|42.52|42.9|42.14|43.71|44.15|43.98|44.75|44.8|41.23|39.9|38.91|34.45|32.49|32.99|32.05|33.18|32.8|28.65|34.53|36.08|35.01|34.5|31.02|29.2|26.52|24.43|28.47|34|31.19|32.11|31.85|27.98|33.9|33.11|39.46|39.54|38.09|40.88|38.92|37.58|36.88|39.3|39.89|42.74|40|39.68|41.08|44.5|42.73|41.01|42.58|40.27|40.36|38.4|39.16|39.64|38.17|37.95|37.07|36.17|34.86|35.05|36.61|34.62|34.4|32.93|31.87|31.1|30.52|29.38|28.75|27.4|28.35|26.86|27.55|26.5|25.25|23.87|22.46|22.25|20.79|21.13|20.44|19.89|18.02|18|18|16.78|16.2|15.8|15.48|16.82|17.21|17.14|17.05|17.77|16.55|18.75|18.6|22.3|||||||||||||||||||||||||||||||||||||||||
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|121.37|121.8|122.24|121.54|118.22|120.55|120.44|121.13|117.43|119.38|116.59|113.51|114.06|113|111.51|111.27|111.99|116|115.21|116.07|114.34|113.75|114.3|115.36|116.12|113.23|113.87|111.9|112.55|114.8|114.45|112.83|112.08|111.53|111.93|114.98|113.34|118.26|116.77|117.67|119.12|117.25|118.23|117.78|116.4|111.75|106.25|102.51|103.74|104.9|104.71|105.94|103.52|100.77|99.82|98.75|100.24|101.2|103.16|103.12|104.35|103.96|102.66|104.73|104.83|104.39|103.92|103.99|103.29|103.24|102.8|97.55|99.86|97.91|97.64|97.73|99.67|97.1|99.09|103.55|103.44|103.7|96.32|98.51|95.16|94.99|94.8|90.74|86.9|85.87|87.28|86.66|87.42|86.45|84.97|83.98|83.88|82.57|80.96|81.04|79.93|78.57|81.82|80.71|84.8|85.56|87.38|87.39|84.43|86.88|86.88|85.86|85.69|81.35|80.59|81.77|82.92|79.8|82.45|80.11|81.72|82.34|79.45|76.34|76.89|72.75|73.01|73.88|67.7|71.76|73.91|72.1|78.3|74.94|75.72|70.82|69.9|69.01|74.15|70.5|72.29|74.39|69.86|73.04|78.65|86.24|89.08|85.56|87.56|89.03|85.32|88.02|84.41|85.79|87.62|88.04|86.39|86.43|88.37|85.83|85.35|87.7|89.69|87.54|87.57|87.7|88.01|88.56|91.01|89.86|87.49|86.35|86.77|86.38|86.82|87.05|85.15|82.75|85.02|80.86|76.45|77.8|80.98|82.7|74.75|74.44|75.22|76.84|81.91|90.62|86.7|86.57|88.93|87.78|89.76|85.35|86.88|87.34|89.56|85.73|90.23|84.89|88.37|90.71|78.39|75.36|79.24|84|87.25|84.07|87.35|88.49|84.25|85.34|79.57|80.81|83.28|80|78.55|77.43|76.6|72.07|72.67|73.75|75.59|73.16|73.84|66.89|66.82|64.87|64.44|63.44|63.85|65.85|62.5|62.83|62.85|68.77|66.53|66.02|60.14|62.47|66.04|59.33|58.46|61.64|60.44|60.02|61.19|58.32|57.52|54.44
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|59.46|58.76|57.69|59.19|56.94|56.56|55.68|54.66|54.12|54.38|54.27|54.75|54.96|53.46|51.08|51.53|52.38|53.17|52.97|53.4|53.21|52.81|54.59|51.39|52.05|53.15|51.05|54.09|53.93|53.33|50.77|50.25|51.68|52.45|51.62|51.09|50.79|51.19|51.19|55.78|55.82|57.43|58.98|57.56|55.41|55.03|52.75|56.18|56.63|58.58|60.34|63.55|63.39|63.55|62.09|60.63|60.95|58.72|58.1|56.74|56.51|55.96|54.25|54.6|55.53|55.63|54.57|53.55|52.9|52.29|53.25|51.98|52.78|52.21|52.25|50.99|51.42|49.98|50.54|51.93|51.5|53.17|53.27|52.73|51.65|53.18|55.36|54.89|53.76|53.83|52.09|51.69|52.99|52.67|51.54|53.09|53.86|53.29|51.37|50.69|51.69|49.98|52.31|50.41|54.87|55.92|55.86|53.73|52.22|52.13|52.12|50.21|50.55|49.12|49.55|49.04|50.06|49.66|49.75|49.65|49.19|46.93|46.64|45.67|46.19|44.4|45.09|44.1|41.55|44.26|45.53|45.34|45.13|42.65|40.19|37.46|38.47|39.78|43.37|40.67|41.22|41.55|40.87|44.22|41.46|47.95|49.51|48.66|50.72|48.9|46.47|45.61|45.04|47.69|47.73|47.07|45.72|45.1|47.67|45.68|45.02|43.02|44.32|43.33|43.2|43.54|43.64|43.88|44.47|44.56|43.67|43.24|41.79|42.54|41.9|42.75|41.24|40.7|40.56|43.54|41.8|40.79|41.27|44.58|40.23|40.28|39.21|39.39|39.59|39.05|39.11|38.09|39.71|36.83|35.91|35.46|37.66|37.41|36.21|33.85|35.72|33.02|36.34|38.73|36.97|34.12|37.33|36.4|39.09|36.78|40.35|40.61|35.95|37.9|34.99|35.45|35.56|35.37|34.82|32.17|30.36|27.84|27.87|27.46|28.08|29.18|29.23|32|32.93|29.27|27.78|27|25.31|26.72|28.93|26.22|26.06|27.12|25.5|26.22|24.38|26.69|29.46|25.75|22.89|26.27|22.49|23.02|23.51|16.88|16.24|14.7
00343|8945|/equities/macys|SnP500/R2000VALUE|56.35|57.19|57.57|56.83|56.9|59.74|58.92|58.97|58.58|58.05|57.86|53.71|53.4|53.09|53.2|54.42|56.23|55.84|53.54|52.7|52.27|51.41|51.83|53.26|51.26|51.09|46.18|45.96|44.89|44.39|42.64|44.07|43.52|44.62|44.7|45.08|44.43|44.79|44.99|48.52|49.46|48.17|49.03|49.43|49.18|48|46.86|48.48|48.61|48.34|49.21|48.67|47.23|46.23|44.63|43.54|44.43|43.39|41.84|42.66|41.78|41.67|40.68|39.08|39.12|39.92|39.51|38.74|38.42|36.89|37.94|37.36|37.51|38.07|39.41|38.7|41.73|40.18|38.93|40.61|38.48|39.99|39.41|39.61|37.62|38.39|39.24|40.46|40.31|39.75|38.95|38|37.26|36.54|35.6|33.64|34.03|34.35|33.78|36.06|37.21|36.85|37.76|35.24|37.98|41.11|41.18|39.1|39.98|40.87|39.73|39.84|39.73|39.67|38.31|37.06|36.25|35.68|36.12|33.82|35.38|34.42|34.56|32.18|32.2|31.03|32.79|32.54|29.45|30.36|31.14|31.36|31.46|29.84|29.26|26.95|26.32|25.62|27.74|25.17|25.36|24.9|23.18|25.55|26.54|28.87|30.5|29.98|30.42|29.88|28.02|27.27|27.23|27.54|28.91|28.63|28.46|26.08|23.91|24.16|24.4|24.83|24.35|23.43|22.99|23.74|23.36|23.6|23.75|24.62|22.82|22.99|23.14|23.08|23.31|25.3|25.16|25.89|25.49|25.06|26|25.08|25.06|25.57|23.67|22.18|24.18|24.36|23.15|22.75|21.75|20.8|20.87|19.6|20.97|20.13|19.44|18.65|19.38|17.16|18.53|17.85|19.02|21.46|21.24|21.03|22.21|21.05|22.54|21.94|23.2|24.83|22.98|23.51|22.34|21.72|20.89|21.75|20.45|19.15|18.54|17.32|16.42|15.93|15.57|16.55|16.92|16.76|17.57|16.96|17.02|15.98|16.97|17.11|18.01|19.18|17.57|18.87|19.82|19.15|17.4|17.79|18.03|16.07|15.21|15.91|15.35|15.31|15.99|13.91|13.57|11.91
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|35.91|36.54|36.08|36.73|35.07|35.59|35.22|34.39|33.08|34.24|33.5|33.26|33.22|32.6|32.79|33|33.96|34.64|34.52|35.63|35.16|35.8|36.56|36.04|37.61|36.73|36.39|35.27|35.59|35.28|34.86|34.79|34.9|35.9|35.57|35.69|34.43|33.38|34.26|34.55|37.56|36.41|37.48|36.84|35.62|34.58|34.27|34.38|34.73|34.39|35.15|36.15|34.35|33.53|31.72|29.85|32.54|32.48|33.72|34.16|35.07|33.51|32.89|34.71|34.66|34.53|34.21|33.78|33.08|32.15|32.01|29.81|31.05|30.82|30.92|30.85|31.93|30.86|30.44|29.95|29.91|30.59|29.38|29.54|29.57|30.78|31.09|28.61|27.82|27.84|27.1|27.9|26.72|27.03|26.54|24.87|24.96|25.57|23.74|24.87|25.03|23.89|25.29|24.13|26.18|26.8|29.71|29.47|29.7|30.54|31.7|32.46|34.61|33.34|33.52|35.01|33.77|33.15|32.3|31.24|32.04|30.47|30.69|29.27|29.22|27.38|28.33|27.77|24.66|26.13|28.33|27.03|27.97|25.81|24.55|22.53|21.58|22.06|25.33|24.82|25.78|25.89|25.17|26.65|26.12|30.97|32.01|31.68|32.67|32.95|30.08|30.71|30.5|31.45|32.4|31.08|31.02|30.09|32.81|32.68|31.16|32.03|32.51|31.39|30.14|30.46|31.36|29.52|30.06|28.22|27.84|27.17|25.52|25.85|23.45|22.48|22.1|21.37|21.34|21.31|20.32|20.8|20.48|20.59|21.59|21.62|21.7|21.54|20.52|19.55|19.19|19.62|19.52|18.78|19.13|19.89|20.88|20.31|19.96|19.24|19.47|18.72|19.88|20.51|19.65|18.64|18.87|19.07|18.99|18.48|19.52|20.08|19.44|19.54|19.48|18.72|19.41|19.11|18.58|17.57|18.19|17.37|17.28|18.1|18.56|19.21|19.85|18.95|19.21|18.76|19|19.2|19.81|20.05|21.03|20.45|19.41|20.65|21.17|19.62|18.5|19.21|20.35|19.58|18.66|19.13|19.33|18.83|18.61|19.58|19.52|18.37
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|45.65|47.88|45.37|44.95|41.65|43.55|43.84|45.34|46.99|45|42|43.66|43.85|42.23|43.52|41.49|42.64|45.48|44.13|44.56|43.63|42.6|43.6|41.37|40.12|39.42|35.83|35.43|34.95|35.37|33.62|32.62|32.47|32.26|33.95|35.42|36.26|37.53|35|36.62|35.97|35.95|34.8|36.62|34.49|35.53|36.41|39.8|41.81|41.25|41.03|41.34|38.69|39.05|40.67|39.38|40.15|41.19|44.8|45.45|43.97|44.51|42.51|40.77|41.28|40.72|38.1|34.34|32.6|31|31.27|30.55|31.07|31.41|30.35|29.77|29.49|27.17|26.56|26.52|27.8|27.47|27.15|27.43|27.3|26.86|27.8|25.95|25.88|24.38|24.62|24.78|24.7|23.52|22.78|22.48|22.25|22.46|20.89|20.07|18.68|17.62|18.44|17.46|18.61|19.87|20.64|19.95|20.81|21.07|21.68|22|22.09|21.95|21.09|21.43|21.72|22.04|21.99|18.77|18.59|16.52|15.83|16.64|16.77|15.98|17.44|16.66|16.14|16.41|18.89|19.31|18.66|18.68|18.07|15.8|13.53|14.77|17.55|18.18|17.71|17.43|17.5|18.7|18.66|21.89|20.29|19.58|20.7|21.1|18.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|48.93|48.46|48.62|48.27|47.06|49.12|48.59|49.96|49.11|49.56|48.16|47.96|47.67|45.88|45.71|46.37|48.5|48.19|47.85|48.29|48.13|47.25|48.03|47.45|47.94|47.27|46.14|45.93|46.56|45.53|43.26|43.54|43.76|44.23|42.41|41.31|41.23|42.51|41.72|41.9|42.49|41.99|41.8|41.65|40.95|39.92|39.34|39.95|40.45|40.02|40.43|41.09|39.47|38.77|37.33|37.27|38.34|37.39|37.97|37.4|37.09|36.98|37.24|36.59|36.12|36.55|35.88|35|34.94|35.26|35.39|34.23|35.03|34.21|35.11|35.22|35.78|34.54|34.16|34.28|33.74|34.35|34.34|34.77|33.93|34.5|34.9|34.32|34.17|34.05|34.24|34.02|33.41|33.36|32.37|32.35|32.66|32.23|31.22|31.78|31.98|31.54|32.3|31.63|33.05|34.09|33.2|32.38|31.92|32.31|32.79|32.5|32.96|32.25|31.7|31.77|32.22|32.04|32.53|31.77|31.63|31.37|30.72|31.62|31.74|30.42|31.06|30.37|28.47|29.24|31.02|30.58|30.95|30.36|28.2|26.66|26.55|26.68|28.57|28.57|28.99|29.06|27.3|28.02|28.27|29.49|29.79|29.87|31.25|31.54|29.92|29.79|29.61|30.27|30.76|30.43|29.74|29.74|30.28|29.78|29.52|30.07|30|29.8|29.19|30.27|30.24|30.2|30.78|28.8|28.39|27.78|27.6|27.71|27.07|27.34|27.3|27.09|26.91|26.09|25.07|25.21|25.42|25.97|24.98|25.19|23.92|23.72|23.92|24.34|24.27|24.12|24.58|23.96|23.14|23.49|23.99|23.52|23.22|22.47|23.11|22.38|23.25|23.14|22.08|20.99|21.81|21.72|22.79|22.29|24.22|24.72|24.66|24.34|24.43|24.58|24.59|24.02|23.79|23.22|22.79|22.05|22.2|21.56|21.9|21.87|22.16|22.08|22.14|21.69|21.91|22.21|22.26|22.57|23.94|23.32|23.46|24.89|25|24.96|24|23.72|23.88|23.32|23.12|23.51|23.81|23.49|23.22|20.42|19.62|19.52
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|118.91|126.25|123.64|125.55|124.41|127.7|126.95|126.49|122.3|123.92|121.98|117.28|118.48|112.54|109.01|104.32|108.15|105.84|99.38|99.06|96.17|97|97.24|96.56|99.24|102.83|100.7|98.61|99.75|97.51|97.83|97.83|96.94|96.23|99.4|94.91|96.05|97.28|96.26|99.18|101.2|103.28|106.43|105.49|97.2|98.42|101.17|109.43|106.61|109.03|108.22|110.91|107.38|106.7|96.69|95.01|98.73|98.87|102.02|102.68|103.57|104.88|98.42|98.09|101.09|98.27|98.36|99.35|98|98.25|97.64|93.34|95.01|93.15|90.9|90|86|82.4|86.13|83.83|82|83.03|82.31|84.89|82.87|87.96|90.93|81.13|76.38|78.77|78.44|78.59|74.8|79.42|83.45|81.66|79.74|78.82|69.64|67.96|67.53|65.85|68.44|68.39|76.72|79.43|83.4|82.07|82.68|85.09|85.63|87.59|88.7|87.29|85.15|87.73|89.37|87.2|84.29|81.62|80.9|78.97|74.19|75.41|75.99|74.44|73.37|75.64|71.65|75.62|75.46|73.89|74.13|70.91|70.35|65.3|63.22|62.87|68.24|66.1|66.14|66.48|61.89|64.99|67.63|75.62|79.16|77.75|79.75|81.11|79.46|80.86|79.07|82.01|84.14|86.28|86.47|87.19|91.19|90.21|89.01|90.11|91.19|88.19|84.83|84.92|86.45|88.08|92.14|89.54|86|82.29|83.53|83.89|81.62|92.24|92.68|93.74|90.5|89.61|85.14|85.12|86.16|86.96|80.48|78.91|79.54|78.96|78.18|76.44|75.3|77.35|77.28|75.16|77.76|77.78|82.61|85.4|87.11|82.36|86.64|85.9|88.62|92.17|91.98|89.18|93.23|90.03|92.03|88.14|95.88|96.56|90.83|87.51|86.5|83.37|87.41|82.06|82.14|79.22|81.51|78.25|78.62|79.18|82.07|86.45|90.33|89.41|94|88.89|86.71|84.8|84.03|86.46|85.93|83.87|83.32|90.54|93|92.26|89.91|93.29|100.62|91.32|87.5|89.16|89.59|86.39|88.79|86.07|88.31|79.15
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|17.57|18.06|18.26|19.39|18.76|19.96|19.37|19.24|20|20.55|20.52|19.72|19.74|19.35|18.6|18.85|19.42|20.62|20.36|19.75|19.06|18.7|19.02|19.7|19.15|18.63|17.89|18.47|18.45|17.56|18.06|18.42|18.56|19.33|18.29|17.25|16.63|17.01|16.72|17.49|18.94|17.44|18.36|18.24|17.39|17.13|16.75|18.27|17.76|18.47|19.46|19.99|18.95|18.98|18.12|16.94|17.67|16.94|17.8|18.11|17.54|17.53|16.89|16.63|17.58|15.64|16.3|16.14|15.63|15.55|15.35|14.1|14.3|14.17|14.05|14.91|14.85|13.11|13.44|13.97|12.83|13.22|12.57|14.04|13.23|14.28|13.89|12.44|12.45|12.42|12.21|11.4|11.17|11.69|12.44|12.35|12.45|12.19|11.21|11.95|11.87|10.58|11.07|10.41|12.28|12.66|11.81|10.55|10.67|11.22|11.75|11.94|11.76|10.64|10.16|10.17|10.63|11.18|11.36|10.84|10.91|10.63|10.02|9.21|8.96|8.05|8.25|8.19|7.4|7.92|8.39|8.25|8.68|7.91|7.44|6.58|6.26|6.28|7|6.86|7.01|7.08|6.64|7.52|8.07|9.27|10.04|9.99|10.48|10.95|10.56|10.66|10.38|11.69|12.56|12.52|11.62|11.74|11.79|11.78|11.58|11.79|12.41|12.45|12.26|12.19|11.7|11.59|11.69|12.45|12.32|11.68|11.67|12.3|12.1|11.13|11.24|11.48|11.89|10.54|9.42|9.69|9.98|10.16|9.37|9.62|9.68|10.6|9.83|9.67|9.62|9.61|10.05|9.39|9.28|9.21|9.62|9.03|10.04|9.2|10.12|9.4|10.38|10.83|10.86|10.9|11.73|12.08|12.95|12.01|14.26|16.13|14.91|14.15|13.9|13.35|13.18|13.33|12.65|11.75|11.95|12.14|12.43|11.92|12.23|13.18|13.69|12.14|12.62|11.77|11.91|12.83|11.89|12.34|12.31|11.07|10.33|11.9|12.04|11.32|10.63|11.28|12.42|12.46|11.5|12.75|12.62|12.4|13.3|12.24|9.71|8.51
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|74.38|73.78|70.66|74.13|68.68|72.18|73.22|75.99|76.34|77.94|77.72|75.7|77.39|76.31|75.68|78.51|81.84|83.48|83.08|82.79|81.7|78.8|75.85|76.08|75.44|75.23|73.45|73.75|72.38|71.52|68.42|67.33|68.19|68.57|66.64|63.66|60.61|62.61|61.82|63.8|64.56|59.81|59.33|59.89|59.5|57.45|57.33|57.12|56.62|57.02|57.15|58.48|55.51|55.35|53.53|52.2|53.3|53.16|54.11|51.75|51.94|52.92|51.83|52.38|52.31|52.45|51.87|51.94|52.1|52.87|51.1|48.31|49.36|48.23|47.61|48.87|48.12|46.46|46.47|46.95|45.3|47.01|47.34|47.53|45.15|45.95|45.42|43.62|42.29|42.24|42.68|42.6|42.41|43.67|42.31|42.96|44.16|43.01|43.51|42.67|41.66|39.18|41.4|39.46|42.24|43.97|45.76|44.04|44.05|43.98|42.05|42.4|42.02|41.95|41.28|41.56|39.6|39.61|39.03|34.88|34.07|33.91|34.29|37.28|37.81|36.22|37.74|37.84|34.62|36.04|37.02|36.01|35.46|33.34|34.16|31.15|31.72|33.7|34.7|32.2|32.07|32.53|30.02|32.81|32.65|30.32|31.41|30.75|31.53|31.45|27.42|26.61|26.7|27.71|28.52|27.76|28|27.43|27.59|27.33|26.76|26.31|25.36|24.77|24.17|24.84|24.98|24.67|25.07|25.35|24.72|23.49|23.35|23.69|23.11|22.41|21.83|22.13|25.48|24.91|23.52|24.39|24.32|25.63|24.01|24.26|23.37|22.26|22.48|22.16|21.37|19.81|20.7|20.66|20.64|21.06|20.74|21|21.29|19.72|21.55|20.28|21.84|21.43|20.49|19.67|20.18|21.39|21.25|22.31|24.8|26.72|25.95|25.89|25.39|24.62|24.44|25|23.95|22.44|22.26|22.55|22.07|24.99|25.18|26.27|25.4|25.6|25.54|25.48|24.39|24.13|23.56|23.12|23.47|23.69|21.9|23|22.39|21.44|19.97|20.47|22.36|20.88|20.61|20.36|20.73|20.26|20.43|19.4|18.55|17.98
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|39.43|39.56|37.99|37.47|37.82|39.41|39.95|38.69|37.28|37.78|37.31|35.55|36.65|36.94|37.84|43|44|45.26|46.87|46.99|45.52|45.37|46.26|46.27|45.71|46.18|44.17|44.81|44.05|42.69|41.75|42.55|42.09|43.04|42.03|41.23|40.5|41.73|41.65|42.88|42.84|42.77|42.38|47.08|45.69|45.31|44.12|44.71|45.18|44.75|45.63|46.79|45.98|45.35|44.65|44.01|44.02|42.64|43.77|43.24|42.14|41.43|40.5|40.52|40.85|40.32|38.26|37.15|38.03|37.13|36.45|35.84|36.89|36.94|37.07|37.51|36.87|35.31|35.99|36.46|36.85|37.5|36.01|35.94|35.47|35.84|36.17|35.5|35.14|35.65|35.76|35.65|35.22|35.28|34.39|31.23|32.41|32.44|32.21|32.41|31.69|30.56|31.26|31.13|32.47|32.98|33.52|32.06|34.13|33.92|33.66|33.76|33.06|33.39|32.68|32.16|32.44|32.16|31.53|29.35|28.53|28.14|28.16|27.76|28.14|27.95|28.73|28.45|27.55|28.39|29.06|28.8|28.79|27.69|27.51|26.75|25.89|25.59|27.06|26.13|26.23|25.52|23.68|24.42|24.5|26.66|27.01|27.29|27.65|27.99|26.75|26.12|25.37|25.69|26.11|26.69|26.55|26.65|26.72|26.67|26.8|25.37|25.26|25.2|24.64|25.07|25.52|24.92|25.54|25.56|25.25|23.51|23.51|23.95|24.18|25.43|25.88|25.66|25.48|26.02|25.73|25.1|23.69|23.94|23.33|23.25|22.45|23.95|23.61|23.76|22.59|22.04|21.94|21.27|21.73|21.74|22.05|21.16|21.24|20.81|22.57|20.95|21.99|22.5|21.55|20.85|21.66|21.45|21.97|21.45|23.02|23.54|23.84|23.18|22.61|22.83|23.19|22.76|22.5|21.99|21.78|20.99|20.1|19.72|19.95|20.28|19.77|19.98|20.06|19.92|19.88|19.89|19.57|20.01|20.47|19.74|18.93|19.52|20.46|18.64|17.95|17.96|18.53|18.2|18.43|18.32|18.18|18|17.88|17.58|17.69|17.42
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|35.58|35.8|35.58|35.49|35|35.15|35.66|33.77|33.83|33.49|33.2|32.98|32.75|31.52|32.09|34.49|34.48|34.73|34.27|34.38|34.3|33.83|34.69|34.5|34.68|35.05|34.55|34.35|34.58|33.96|33.14|32.33|32.7|34.45|33.9|33.71|33.83|35.08|35.34|36.4|36.37|35.98|36.53|35.81|34.84|35.18|35.72|36.12|35.46|34.54|36.91|37.34|36.54|36.34|35.6|36.15|35.86|35.45|36.77|36.09|35.38|35.1|34.2|33.1|32.34|31.82|31.69|30.93|33.33|32.53|32.62|31.32|32.03|32.21|32.1|32.28|33.19|31.77|31|30.74|30.75|30.82|30.88|31.32|31.02|31.58|31.5|31.5|30.72|30.55|30.06|30.08|30|30.64|30.44|30.45|30.46|30.32|28.93|28.88|27.9|27.6|28.43|28.21|28.3|27.89|27.99|27.7|26.85|27.2|27.21|26.07|25.86|25.49|25.4|25.14|25.39|25.23|25.62|25.2|25.75|25.61|25.19|25.21|25.17|24.38|24.89|24.39|23.72|24.09|24.77|24.86|24.81|24.91|23.75|23.34|23.08|23.32|23.48|22.75|23.31|22.86|22.14|22.9|23.3|24.32|25.12|24.61|24.55|24.94|25|24.88|24.12|24.09|24.9|25.16|24.84|24.39|24.56|23.96|24|23.48|23.95|24.8|24.43|24.43|24.08|23.67|23.03|22.55|22.48|22.25|23.23|22.98|22.59|23.27|23.43|23.86|23.25|23.13|22.14|22.06|21.83|22.35|22.1|21.7|21.46|20.84|20.83|20.86|20.62|20.43|20.27|20.05|20.45|19.88|19.66|19.66|19.49|19.21|19.14|18.77|19.48|20.27|19.84|19.36|19.29|19.38|19.64|18.98|19.79|19.75|19.32|19.21|19.29|18.82|19.55|19.16|19|18.55|18.88|18.04|17.89|18.15|18.39|18.8|18.36|18.07|18.16|17.96|18.09|18.25|17.89|17.98|17.96|17.53|17.5|17.19|17.27|16.84|16.7|16.84|17.52|16.75|16.4|16.16|16.27|15.89|15.84|16.11|16.5|16.38
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|171|167.01|167.85|170.98|164.68|170.87|175.42|180.85|180.81|182.4|177.05|176.35|175.6|174.99|174.41|173.72|168.12|175.44|160.71|160.98|161.5|157.39|162.81|165.89|163.61|160.15|158.56|159.44|154.99|141.45|138.31|131.87|129.29|131.27|128.7|123.57|121.41|122.95|121.82|124.21|123.42|124.85|118.65|118.64|115.73|114.5|110.97|114.29|113.96|113.86|117.31|116.89|115.29|108.14|104.18|106.25|108.36|106.83|107.96|107.89|110.48|109.32|107.46|103.66|103.42|103.8|103.19|106.62|103.98|101.08|99.94|95.89|98|98.25|95.3|94.47|94.11|92.06|92.94|93.3|92.58|90.2|89.28|89.47|86.03|86.72|87.4|88.5|87.11|87.19|86.42|89.06|87.43|91.74|95.34|94.88|93.52|93.75|91.67|91|88.42|86.7|87.69|87.45|90.15|89.58|91.05|91|90.48|87.83|87.77|86.38|87.56|86.4|82.17|82|82.57|81.34|80.8|79.31|76.51|77.24|78.67|77.91|78.73|77.7|79.74|80.49|76.34|80.01|82.77|80.62|84.41|75.87|73.45|70.38|72.7|73.36|76.63|74.08|77.5|76.53|73.85|79.02|75.31|81.12|82.31|82.48|84.54|84.08|81.55|82.41|83.25|84.28|85.04|85.07|84.24|82.74|83.01|82.48|80.61|78.5|79.77|79.59|77.92|77.81|80.48|79.21|80.64|78.77|77.74|74.15|73.21|74.17|74|70.38|70.86|68.81|68.09|67.01|64.51|66|65.09|66.3|65.98|61.08|62.38|60.78|60.7|61.91|62.35|59.35|59.95|60.36|61.67|60.65|62.81|62.82|65.63|68|67.43|67.16|68.16|70.09|69.67|68.56|70|68.33|67.72|63.73|64.81|68.03|64.19|66.56|66.36|63.62|64.07|61.08|62.08|59.15|60.75|58.99|58.28|58.82|60.57|61.92|60.77|62.5|62.82|63.31|62.24|60.94|62.75|63.12|64.24|62.58|58.73|60.31|61.07|60.49|57.7|57.79|58.46|57.56|56.13|56.22|56.24|55|53.11|51.15|46.71|45.65
00353|7857|/equities/medtronic|SnP500/R1000VALUE|60.17|58.77|58.21|58.55|59.2|61.57|60.41|58.83|58.86|59.91|59.26|57.12|56.88|55.59|56.56|57.16|59.51|59.95|58.34|57.4|56.89|55.89|58.14|57.32|57.6|58.55|58.03|57.26|57.36|56.59|54.99|53.35|53|53.71|53.58|53.46|51.75|52.74|53.91|55.37|54.94|55.6|55.02|53.44|52.41|51.47|52.49|52.92|52.08|51.01|51.33|49.84|49.17|47.72|46.36|46.03|47.2|46.28|46.96|45.99|45.42|45.6|45.23|44.72|47.12|47.1|46.92|46.42|45.67|44.07|42.66|40.75|42.02|41.86|42.56|42.11|43.27|41.1|41.16|42|41.6|42|43.05|44.67|43.12|43.35|43.05|41.61|40.66|40.58|40.84|40.26|39.81|39.03|38.22|37.56|37.96|38.73|38.16|37.77|37.33|36.11|36.88|36.96|38.03|38.15|37.69|37.61|37.51|38.2|39.19|38.7|39.68|37.67|37.91|38.12|39.94|39.73|40.2|39.28|39.94|38.65|39.03|38.25|37.84|35.3|35.92|34.61|33.68|33.94|35.1|34.38|35.48|34.29|33.1|32.83|33.24|33.06|35.02|33.38|34.21|34.05|31.29|31.54|33.31|36.05|37.07|37.12|38|39.12|38.4|38.19|38.02|39.27|40.31|42.21|42.03|42.69|41.75|40.84|41.05|39.67|39.5|38.36|37.51|38.08|39.26|39.88|41.27|39.69|39.24|38.05|38.51|37.2|36.41|37.09|36.96|37.4|35.94|34.21|33.84|34.6|34.63|35.35|35.23|35.75|33.29|33.45|33.63|33.84|33.3|33.34|32.98|32.52|34.77|35.57|37.81|36.97|36.58|37.27|37.23|36.03|36.86|38.87|38.13|38|39.18|40.33|42.39|41.25|43.69|44.21|44.9|45.43|45.67|44.49|44.79|43.94|45.5|43.4|43.7|42.44|41.67|42.89|43.3|45.61|45.99|43.98|44.12|43.22|43.48|43.06|42.99|39.62|39.46|37.97|35.7|36.37|37.42|37.2|36.46|36.79|37.46|37.9|38.71|38.67|37.8|37.01|35.73|35.42|35.05|34.67
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|45.72|46.24|45.53|45.63|43.84|47.09|46.84|47.61|46.08|47.36|45.15|45.02|44.9|43.76|43.71|44.12|47.2|48.21|47.95|48.09|47.34|45.62|46.05|46.51|46.92|46.35|44.68|42.17|43.34|44.07|43.43|42.5|42.07|42.32|43.51|42.76|41.16|43.01|43.02|44.35|45.27|43.6|43.35|43.74|42.35|40.78|40.14|39.18|40.16|39.4|37.46|38.57|36.68|36.07|34.34|31.72|32.79|32.6|33.88|34.22|35.82|34.78|31.48|31.89|32.47|32.88|34.04|33.55|32.36|32.38|32.04|28.76|29.47|28.37|29.31|29.58|29.61|28.12|28.53|30.92|31.39|32.02|31.19|31.33|30.71|31.07|32.3|31.44|30.41|30.88|31|31.16|29.58|27.13|26.32|27.53|27.19|27.49|26.76|26.7|26.51|24.8|27.03|26.92|30.91|30.51|32.36|31.15|31.76|32.49|33.28|33.54|34.2|34.24|34.27|33.65|34.63|32.87|33.53|31.65|32.39|31.4|29.32|27.79|27.71|26.94|28.33|28.3|24.87|27.29|29.47|30.99|32.81|29.86|28.67|25.67|24.96|23.9|29.44|26.63|27.42|28.04|27.74|29.64|32.39|36.72|37.2|37.04|38.78|39.55|36.53|35.98|36.46|37.22|39|39.41|39.58|39.95|41.7|39.55|39.17|39.68|40.33|40.15|39.23|40.86|40.61|41.69|42.46|42.98|42.19|40.55|41.18|41.55|41.06|39.6|39.78|39.15|39.18|35.77|33.63|34.62|35.33|37.52|35.94|35.95|34.95|34.92|34.7|34.89|35.79|36.08|36.95|33.7|33.22|35.25|36.91|37.48|35.24|33.69|35.73|33.15|36.55|36.53|36.63|34.29|36.08|35.18|36.82|36.28|40.62|41.97|40.43|40.34|39.22|37.66|37.28|37.53|34.68|32.43|31.22|30.87|30.9|31.48|32.19|33.73|34.09|31.5|31.54|31.56|32.14|31.48|29.66|30.21|30.5|29.87|30.33|32.93|33.22|34.09|31.79|32.9|35.04|34.6|32.62|33.93|34.69|32.44|32.87|30.25|30.02|27.14
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|241.79|235.3|229.99|233.5|223.8|235.09|232.08|235.57|236.56|245.59|245.76|243.18|249.64|255.24|246.3|243.44|254.29|249.99|242.71|244.01|241.07|241.02|247.12|246.57|252.93|247.49|239|247.59|250.46|247.31|241.85|239.76|240.19|238.52|235.22|228.11|220.23|229|225.71|228.21|227.21|219.54|216.96|215.77|210.15|201.2|204.88|211.78|217.57|218.26|221.97|224.01|226.62|215.25|206.57|199.64|211.48|204.55|213.22|219.72|218.44|218.48|211.16|212.59|215.14|221.15|214.6|214.31|209.3|201.88|197.02|188.59|191.43|188.55|184.02|187.09|184.59|174.1|176.27|174.94|167|164.62|169.46|176.14|170.74|172.47|177.44|172.94|165.11|162.45|163.78|165.77|159.24|155.79|155.65|151.28|157.18|155.85|153.18|156.42|158.05|153.56|162.78|157.89|167.21|169.53|179.04|176.79|177.57|181.41|184.75|183.5|184.2|179.91|180.1|180.95|178.39|181.14|183.86|176.41|171.59|163.59|155.36|147.71|150.2|146.79|157.55|158.82|148.56|153.49|162.13|164.2|157.97|147.92|142.71|131.39|139.96|139.96|153.25|147.93|155.01|151.38|138.33|150.86|137.93|154.81|165.84|163.93|172.05|173.19|159.16|158.76|158.66|158.97|166.1|167.98|173.79|173.3|187.4|176.56|170.71|173.88|172.17|172.06|165.55|170.38|177.07|171.01|169.28|167.11|152.72|147.56|149.81|151.57|147.23|151.21|153.3|157.45|155.19|151.15|146.08|143.32|142.39|141.48|130.56|131.01|125.7|125.82|124.99|123.65|123.58|117.81|118.51|111.72|113.65|113.56|121.32|116.8|120.93|116.28|115.9|108.42|114.52|116.98|113.17|110.21|114.53|111.35|118.25|112.46|125.48|116.76|117.29|113.48|110.26|109.39|107.2|106.09|105.5|99.41|97.43|94.33|96.94|97.47|98.78|101.09|102.14|104.99|106.24|103.03|99.3|98.94|98.94|99.33|99.06|99.39|97.5|92.77|93.26|92.26|89.48|87.1|92.87|89.57|86.82|88.57|87.52|85.54|85.05|84.06|83.62|81.65
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|24.34|26.49|23.66|23.96|23.91|25.43|24.88|26.18|26.27|28.29|27.55|27.05|26.02|24.8|24.36|23.78|26.41|25.36|23.45|23.15|22.72|21.2|20.17|19.19|18.82|19.45|19.09|19.3|20.31|20.69|20.46|20.59|20.22|19.92|19.29|18.42|17.69|18|17.19|17.25|16.45|15.94|16.18|15.26|15.37|14.78|13.81|14.75|14.95|15.17|14.93|15.34|15.61|14.66|13.52|12.23|13.04|11.99|13.15|13.06|13.16|12.37|12.43|12.42|12.88|13.51|12.96|13|12.89|12.8|12.64|11.43|11.81|11.38|10.93|10.15|9.99|9.64|10.01|10.25|10.59|11.06|10.25|10.54|10.75|10.72|11.41|10.7|9.86|10.31|10.52|9.67|9.26|9.44|9.78|9.8|10.83|11.16|10.99|10.8|11.39|10.37|10.8|10.33|11.63|12.47|13.78|13.52|13.92|13.6|13.62|14.2|14.42|13.71|13.84|14|14.66|14.63|14.37|13.19|12.64|12.35|11.13|10.43|9.96|9.29|10.03|10.19|9.27|9.81|10.3|10.92|12.02|10.23|10.22|9.01|9.29|10.32|10.79|10.09|10.32|10.28|9.5|11.53|12.66|15.11|15.8|14.93|14.96|13.69|12.2|12.1|12.55|14.19|15.4|15.38|14.72|14.45|12.66|13.39|14|13.15|13.26|13.22|12.48|13.06|13.76|14.06|14.82|15.54|14.81|14.49|15|16.76|16.35|14.85|14.67|13.64|13.25|13.5|12.32|12.15|12.92|12.11|10.93|11.24|11.06|13.56|11.25|10.67|10.08|10.34|9.84|9.4|9.92|10.09|10.71|10.86|10.52|9.63|9.97|9.48|11.52|12.03|11.6|12.13|12.46|12.42|13.65|13.12|15.89|15.89|14.37|14.8|12.04|12.46|11.75|11.8|11.27|10.54|10.86|11.03|10.94|11.06|11.62|12.09|10.6|9.12|9.5|9.64|10.06|10.81|10.56|10.71|10.75|9.75|9.27|11.31|11.73|12.27|11.06|12.66|13.22|11.84|8.76|8.71|8.51|8.94|8.83|7.23|7.73|6.34
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|72.02|70.21|68.93|68.15|67.37|68.74|67.38|67.22|67.41|67.26|67.64|67.79|67.64|66.63|64.54|62.64|62.46|62.44|61.71|60.93|60.22|60.2|61.9|60.24|61.44|62.52|61.83|65.92|67.31|65.29|63.32|61.54|63.16|63.39|62.19|61.45|61.66|62.9|61.04|65.4|65.42|68.18|69.19|67.32|66.32|67.77|62.5|64.87|65.81|67.97|72.06|73.92|71.98|69.83|67.97|68.72|69.85|71.07|69.06|68.75|70.02|68.21|69.89|69.39|67.85|66.48|65.8|66.2|65.82|65.14|65.71|64.33|64.51|63.24|62.77|62.32|61.57|61.03|62.46|64.42|63.49|64.5|62.72|64.08|65.31|66.07|68.66|68.05|68|67.93|67.71|66.63|68.8|69.4|68.61|69.97|69.33|68.24|65.1|68.05|66.93|66.41|66.89|65.92|70.2|68.35|68.37|67.12|65.76|67.9|67.03|64.53|64.71|64.49|62.33|63.13|63.1|64.4|64.44|64.06|60.95|58.49|62.74|62.55|62.91|60.21|57.26|57.82|55.35|58.36|61.23|61.46|62.44|59.09|59.73|57.9|60.22|61.91|69.11|67.23|68.21|67.97|65.62|66.52|62.11|70.79|73.25|70.54|71.14|68.66|65.48|67.07|65.41|67.18|67.28|66.04|66.1|67.54|66.85|65.01|63.62|63.14|64.58|62.32|62.08|62.35|61.75|63.33|62.42|61.6|61.54|62.72|61.18|61.75|61.96|63.49|62.7|62.31|62.87|62.79|61|60.79|61.37|63.48|61.03|61.76|60.51|60.16|58.64|58.79|58.92|57.01|58.72|56.14|54.71|54.75|56.72|56.48|54.68|51.37|53.27|50.59|53.03|53.66|53|51.07|54.63|53.47|55.86|52.52|55.27|53.83|50.52|52.22|51.24|53.64|54.41|53.66|53.07|51.94|49.53|46.48|46.76|46.92|45.58|47.48|48.22|48.28|48.92|47.9|46.43|46.65|44.76|45.52|45.52|45.99|43.82|44.53|43.41|44.25|43.51|45.28|47.71|44.89|42.91|43.76|42.37|42.39|45.88|39.67|37.71|35.87
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|135.73|140.94|133.2|134.82|131.03|136.01|134.73|138.59|139.4|144.68|141.53|143.41|147.1|147.61|142.18|141.36|146.76|148.23|149.45|146.75|141.44|139.64|138.95|140.02|142.32|144.68|134.3|137.56|131.78|124.28|129.95|130.7|130.09|130.45|127.69|121.38|117.49|123.05|121.96|128|129.97|114.42|117.76|117.03|111.58|112.49|108.95|111.08|111.64|111.17|114.23|117.9|118.04|115.5|113.36|111.46|116.27|112.04|113.12|110.41|113.62|112.3|106.43|106.74|107.8|103.11|102.42|102.47|96.3|94.23|93.52|89.44|91.29|81.5|82.84|85.99|87.1|81.27|84.53|86.76|80.27|81.46|78.22|81.97|80.02|82.59|78.92|74.23|72.05|72.83|75.05|71.93|69.84|71.55|72.55|69.85|69.91|69.83|64.46|67.91|68.45|64.45|69.66|67.52|74.57|73.52|68.05|63.38|62.66|66.61|66.51|65.06|65.77|63.19|62.28|62.41|66.79|65.45|66.59|63.45|63.3|62.52|59.5|59.85|60.45|54.39|57.01|54.89|49.77|52.63|54.52|53.29|54.15|53.81|50|46.69|42.91|41.26|45.51|43.21|48.01|46.03|42.43|46.05|47.92|52.03|55.21|56.16|56.32|61.6|59.96|58.03|59.04|62.89|65.91|65.29|67.5|67.48|60.04|60.33|59.84|60.68|62.5|59.69|57.43|57.91|56.84|58.45|59.3|59.54|56.27|55.56|57.25|58.37|57.08|56.76|58.85|59.92|58|56.02|52.95|53.23|53.04|57.08|57.34|57.46|55.05|54.42|54|51.92|48.95|48.13|48.84|46.58|44.74|45.26|51.89|48.93|49.5|43.8|46.02|44.19|49.94|52.33|50.14|51|56.16|55.39|61.23|55.02|63.74|63.18|57.2|55.12|54.73|53.13|53.03|53.93|53.88|51.58|46.78|44.54|44.43|41.41|45.01|46.79|49.64|47.6|49.55|46.97|46.14|43.3|41.57|41|44.38|44.21|42.83|48.02|49.21|45.57|43.77|47.54|52.19|48.94|48.17|50.83|47.45|47.4|52.54|51.58|43.12|37.78
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|63.81|60.58|58.56|58.31|57.08|59.79|58.08|58.5|57.61|58.24|56.83|56.6|55.02|52.41|52.64|53.82|55.58|56.08|55.01|55.76|54.94|53.19|54.96|52.67|53.65|54.12|53.79|53.99|53.89|52.62|51.76|50.47|50.4|50.53|49.54|49.24|48.79|50.46|50.78|53.2|50.79|49.79|51.39|51.3|47.65|47.86|47.79|49.59|50.66|49.41|51.56|53.32|50.08|51.31|51.01|52.65|51.91|50.16|48.93|48.96|48.46|47.37|45.24|46.48|43.53|44.41|45.37|45.12|44.84|42.69|42.75|42.71|43.36|43.04|43.01|41.46|40.51|39.83|41.18|43.31|43.46|44.03|44.2|44.64|45.05|45.6|45.87|45.54|44.54|44.27|44.33|44.17|42.08|42.28|41.34|40.86|41|41.61|38.96|39.43|38.98|38.33|39.78|39.84|41.32|42|41.49|41.3|40.94|41.27|45.25|43.96|43.11|42.76|43.6|43.92|45.43|43.17|43.93|42.88|44|43.94|43.57|43.54|44|42.64|41.4|40.51|38|39.57|41.02|38.87|42.96|41.7|41.78|41.01|39.61|39.13|42.81|41.8|42.66|42.67|42.87|43.25|42.53|45.05|46.54|44.82|44.55|45.32|44.29|44.64|44.22|44.19|46.63|46.5|46.02|45.02|48.75|48.03|47.86|46.78|47.24|45.12|43.25|44.1|44.24|45|45.6|45.05|47.47|46.51|48.78|47.7|47.47|50.19|50.93|50.8|49.3|49.36|48.68|49.11|49.02|50.25|47.23|48.53|48.71|49.16|47.78|46.89|45.5|44.08|44.59|43.81|45.92|45.62|45.68|45.01|46.24|43.97|44.16|42.18|43.4|44.55|43.68|41.64|41.04|41.89|42.7|41.96|44.36|44.14|43.98|43.58|43.1|42.61|43.36|43.15|42.81|40.38|41.11|38.9|41.22|42|43.02|45.18|44.5|45.16|44.65|43.43|45.06|45.72|45.01|45.57|45.68|43.85|48.97|50.24|49.95|49.74|47.72|47.89|47.8|49.28|48.23|46.67|46.3|45.62|45.43|45.21|44.9|43.86
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|82.8|78.58|79.13|78.85|74.49|79.62|77.57|81.09|80.69|82.78|79|78.8|79.53|80.02|74.58|72.97|75.75|76.75|77.83|77.44|77.3|71.83|73.92|74.63|75.48|75.05|73.07|71.19|71.56|73.21|71.46|70.93|70.35|70.6|67.4|65.78|63.56|65.18|64.44|69.58|69.22|64.37|61.76|61.04|60.74|60.93|58.88|62.2|65.74|66.44|67.25|67.91|65.4|62.75|55.12|54.84|54.4|52.4|53.32|51.32|51.61|50.95|48.93|48.27|46.8|43.37|55.35|54.34|53.6|53.28|52.77|49.47|50.25|48.17|49.36|48.58|47.32|45|45.87|48.02|47.89|45.62|44.36|44.92|44.17|45.8|43.82|41.27|39.6|38.59|39.71|39.61|40.65|40.91|36.31|36.67|36.45|36.55|35.03|35.71|36.3|35.37|37.36|35.58|38.36|39.01|41.57|41.61|41.68|42.32|42.1|41.61|42.6|38.84|38.94|38.88|38.53|38.44|38.5|37.66|36.47|35.93|35.83|33.68|34.54|32.6|35.42|34.95|31.63|32.8|35.03|35.45|35.89|31.38|32.18|30.83|30.45|30.37|32.88|28.97|29.34|29.77|27.04|31.86|32.88|35.61|37.17|36.45|39.4|39.01|37.05|36.35|41.18|39.43|38.79|38.69|38.14|37.86|39.14|35.83|35.86|35.3|34.57|33.03|32.26|32.36|31.73|31.24|30.69|30.46|29.85|29.03|28.99|28.94|29.29|26.54|26.33|26.35|27.32|27.04|26.65|27|27.72|28.78|27.06|26.84|26.5|26.9|25.23|25.77|25|24.95|23.15|21.44|21.71|21.9|23.53|23.55|22.62|21.94|22.04|20|22.01|21.1|19.68|18.89|20.5|22.02|21.57|23.36|24.72|26.24|27.41|28.87|29.37|30.26|29.66|28.26|28.11|26.62|27.09|26.98|27.34|27.59|26.97|27.42|26.84|26.8|27.67|26.78|26.69|25.36|22.94|22.95|23.59|23.86|23.68|25.03|24.02|22.35|19.61|18.85|23.59|25.24|24.42|27.56|26.05|24.52|25.51|23.74|25.93|29.03
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|29.68|30.69|30.58|30.76|28.47|30.37|30.91|32.6|31.1|32.21|30.8|29.62|29.69|29.69|29.51|30.45|33.4|31.3|31.51|31.06|30.93|31.09|30.46|31.3|31.34|30.3|29.44|29.2|29.23|29.69|27.95|26.99|27.08|28.19|28.13|26.81|25.76|26.32|26.47|26.76|27.85|27.7|27.6|26.13|24.57|24.43|24.91|25.83|27|25.9|24.35|25.19|23.94|22.76|21.4|20.58|21.82|21.56|21.98|22.18|23.59|23.03|22.43|23.58|23.87|23.32|23.51|22.7|22.38|20.17|20.19|18.62|18.92|18.05|16.97|16.87|16.43|16.18|16.61|17.78|17.04|17.53|17.31|17.5|16.74|17.08|18.24|17.08|15|14.56|14.59|14.61|13.78|13.49|12.78|14.05|14.14|14.59|14.14|14.3|13.71|12.73|13.25|13.35|14.95|16|16.95|17.48|17.28|18.39|19.64|20.33|19.53|18.37|18.87|18.49|19.16|19.66|20.31|18.56|18.39|16.63|15.9|15.13|15.76|14.98|16.38|15.52|13.26|14.21|16.36|16.72|19.31|17.02|15.22|14.24|13.51|13.72|16.45|15.28|15.96|16.61|16|16.89|20.02|22.25|23.9|21.09|22.3|23.76|22.21|22.83|22.69|23.12|24.07|23.83|24.13|25.24|26.15|26.48|26.98|27.25|27.26|27.13|27.43|28.34|28.44|29.87|30.99|30.16|29.85|29.04|30.01|28.98|28.2|27.21|27.41|26.24|26.95|25.64|24.74|25.62|25.57|27.28|24.87|24.52|25.02|25.32|25.02|25.15|26.47|27.19|26.66|25.03|25.92|25.9|27.65|26.99|26.89|24.74|24.7|22.83|25.01|25.7|26|25.99|27.11|27.11|27.08|27.75|30.22|31.94|29.16|30.98|29.2|28.85|29.63|29.91|29.41|28.18|27.41|27.16|27.26|26.78|27.8|30.38|32.25|29.6|29.6|29.21|29.78|30.97|30.51|32.1|33.09|32.6|32.12|35|32.99|32.09|29.46|30.55|31.38|28.82|27.65|29.51|29.69|29.79|31.22|28.5|28.25|27.99
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|48.46|49.93|49.42|48.72|47.2|49.17|49.17|48.65|47.9|49.73|48.86|48.03|47.78|46.45|44.66|45.38|48.54|46.55|46.83|47.02|45.72|43.97|46.79|47.9|47.51|49.05|48.01|46.1|45.94|46.61|45.47|46.1|43.43|44.77|45.99|42.16|41.65|41.89|42.87|42.51|40.98|52.61|54|56.1|53.75|53.81|56.69|57.86|60.45|60.82|59.78|60.75|63.28|60.83|59.86|57.53|59.2|59.14|59.61|59.71|62.69|60.22|58.47|57.47|62.18|61.4|62.11|63.22|59.38|59.74|58.62|55.21|55.63|55.56|53.6|54.06|52.65|49.52|51.57|52.19|52.78|53.97|54.15|55.08|57.61|60|60.79|61.01|57.91|57.35|59.61|58.51|57.37|58.73|57.5|54.94|55.48|54.76|50.58|49.7|48.49|45.97|48.45|46.47|48.93|50.95|53|51.27|50.24|52.96|55.29|57.7|57.51|55.53|57.48|58.68|55.63|54.42|57.41|56.56|55.01|55.18|52.67|50.43|52.45|48.12|50.51|51.21|49.3|52.86|57.78|58.09|61.96|58.45|57.11|51.19|48.97|57.7|70.99|69.97|70|69.38|63.02|64.77|63.59|70.72|72.88|66.75|70.58|67.83|63.6|59.32|67.74|68.99|70.04|65.42|67.35|71.17|74.86|76.77|73.85|78.41|80.37|78.82|75.53|76.28|85.5|84.93|83.02|88.32|82.53|79.78|73.2|82.97|76.29|76.36|71.05|67.33|68.59|69.1|69.8|70.05|69.7|70.78|73.16|65.96|68.39|65.61|59.62|62.09|60.02|59.35|58.1|58.27|56.64|51.2|51.19|47.65|46.8|44.76|46.13|39.43|42.44|43.46|45.24|43.06|46.17|45.71|47.76|48.16|51.14|53.78|54.13|56.65|58.33|59.35|58.42|63.8|61.6|58.39|60.78|58.83|55.18|53.51|58.63|61.56|66.7|59.73|60.61|55.22|58.99|58.29|54.35|55.31|48.12|50.35|46.73|51.79|51.61|49.24|46.18|49.21|54.25|52.26|51.36|49.81|54.46|54.07|53.78|52.15|53.45|49.56
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|67.26|65.51|62.5|63.15|63.39|64.26|64.3|66.81|63.67|66.64|66.2|65.02|65.61|64.6|63.8|64.42|66.1|66.15|66.2|67.33|65.61|65.05|66.18|65.88|65.88|65.57|63.12|62.39|62.99|60.81|60.52|61.14|59.75|60.39|57.46|56.47|56.01|56.74|57.15|57.36|56.02|54.26|59.85|59.54|57.93|57.73|55.82|56.93|56.94|57.96|57.81|57.84|56.48|57.29|56.8|61.72|63.87|62.67|64.03|63.61|62.07|62.75|62.03|61.9|61.43|60.3|58.87|58.6|59.01|57.5|56.28|54.08|54.58|54.05|54.6|54.45|54.76|52.89|53.11|52.9|51.62|50.23|50.09|51.32|50.55|51.79|50.54|49.3|47.66|47.63|47.85|48.1|47.06|47.76|46.5|45.95|46.97|48.11|47.88|48.7|48.6|46.96|48.02|46.97|49.83|50.61|50.75|49.01|48.4|50|50.83|50.67|50.53|50.74|50.84|49.43|50.63|47.4|47.13|45.8|47.59|46.48|46.55|46.29|47.12|46.16|47.02|46.8|43.7|45.57|46.24|45.95|47.41|45.99|45.02|43.64|41.9|41.69|44.81|40.34|40.4|40.43|38.72|40|42.13|44.89|44.77|43.96|45.08|46.5|45.4|45.48|45.3|46.47|47.58|46.78|46.65|46.02|45.88|44.2|43.81|43.86|44.4|43.95|41.63|41.24|40.15|38.14|39.01|39.34|39.31|37.96|37.15|38.28|38.9|37.15|37.06|36.37|35.39|33.75|32.03|33.23|32.72|33.58|33.42|32.07|32.57|33.99|35.06|35.55|34.32|32.44|32.52|31.45|30.63|31.29|32.76|30.68|31.74|30.72|27.69|26.54|28.96|29.73|29.12|27.45|28.05|28.01|27.81|27.03|28.96|29.04|29.94|30.27|28.91|29.36|29.41|28.71|28.46|27.69|28.71|29.28|26.21|25.19|29.53|31.04|31.78|31.78|32.68|34.93|35.02|33.5|33.58|33.91|35.96|36.41|35.1|33.75|32.15|34.73|32.72|33.21|36.7|35.55|31.66|29.53|31.04|29.73|29.2|29.32|26.95|25.8
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|12.12|12.28|12.02|11.67|11.59|12.1|12.24|12.51|13.11|13.6|12.8|12.98|12.91|12.51|12.72|12.53|13.24|13.31|13.26|13.31|13.32|12.85|12.96|13.1|13.2|12.36|11.98|11.76|11.9|11.38|11.06|10.97|10.73|10.69|10.42|10.17|9.95|10.28|10.26|10.64|10.99|10.97|11.3|11.43|11.1|10.93|10.86|10.87|10.96|10.49|10.24|10.42|10.17|10.15|9.64|9.32|9.73|9.59|10.77|10.79|10.86|10.67|10.53|10.45|10.36|9.82|9.55|9.23|9.04|8.86|8.83|8.3|8.5|8.07|7.9|8.08|7.93|7.65|7.86|8.01|7.92|8.09|7.75|7.86|7.76|7.93|8.16|7.91|7.62|7.59|7.86|7.79|7.65|7.75|7.46|7.52|7.41|7.56|7.26|7.16|7.37|7.13|7.35|7.33|7.79|7.89|8.38|8.35|8.19|8.51|8.63|8.88|8.87|8.71|8.7|8.9|8.94|8.67|8.36|8.66|8.45|8.27|8.14|8.17|8.23|8.01|8.51|8.63|8.18|8.56|8.84|8.43|8.56|8.37|8.49|8.04|7.71|8.13|8.42|7.42|7.52|7.58|7.07|7.66|7.6|8.02|8.07|7.9|8.46|8.71|7.8|7.92|7.93|8.04|8.46|8.5|8.97|8.86|9.04|9.18|9.4|9.48|9.41|8.43|8.26|9.06|9.34|9.47|9.7|9.37|8.85|8.17|8.1|8.12|7.79|7.91|7.94|7.83|7.61|7.54|7.17|7.32|7.17|7.4|7.04|6.89|6.64|6.63|6.43|6.72|6.48|6.32|6.4|6.18|6.5|6.65|6.74|6.49|6.21|5.87|6.07|5.77|6.3|6.39|6.38|6.14|6.2|6.26|6.55|6.37|7|7.56|7.13|7.3|7.05|7.02|7.01|6.77|6.68|6.21|6.21|6.1|6.27|6|6.11|6.72|6.74|6.61|6.82|6.67|6.55|6.67|6.26|6.32|6.31|6.15|6.02|6.62|6.57|6.8|6.58|7.1|7.54|6.96|6.94|7.11|6.95|7.08|7.62|7.04|6.78|6.69
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|16.28|16.95|16.89|16.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|34.19|35.54|35|35.87|35.97|37.53|36.18|37.8|36.57|37.9|40.41|39.89|40.72|42.82|42.34|43.96|44.49|40.37|40.33|40.7|40.49|39.77|41.57|41.25|40.64|41.42|39.91|39.13|39.39|41.37|41.57|42.27|42.58|43.2|43.77|42.24|41.54|41.95|42.2|42.52|41.24|41.35|41.33|39.3|38.77|37.78|37.97|37.91|37.97|37.53|36.45|37.84|36.15|34.9|34.87|32.99|35.45|34|34.16|33.54|34.56|34.21|33.95|34.38|36.55|35.75|36.25|36.15|34.36|33.06|34.08|32.82|33.82|32.99|33.42|31.71|31.15|30.26|27.34|27.74|27.88|29.95|28.93|30.59|32.88|36.26|35.81|35.8|34.52|34.78|33.46|32.58|32.34|32.91|31.19|28.6|29.76|31.82|30.16|30.73|30.33|29.44|28.61|33.06|36.08|38.42|39.03|38.74|40.13|43.72|44.77|45.62|43.39|42.94|43.55|43.08|42.2|39.69|40.35|37.28|36.85|33.98|35.33|36.27|36.51|35.71|38.01|36.54|34.25|34.74|42.17|42.63|41.59|38.1|39.23|37.29|33.93|35.12|37.79|35.68|35.81|36.54|35.95|43.42|41.87|47.52|51.08|50.66|53.48|54.32|49.22|49.35|49.01|51.94|55.33|53.7|53.99|53.3|52.11|51.02|48.56|46.79|48.2|48.61|48.69|47.52|52.05|52.47|53.05|60.6|57.93|54.03|55.77|59.48|57.2|54.96|54.79|53.8|54.15|54.07|51.05|51.46|54.11|55.09|53.25|51.97|50.33|48.76|48.64|50.39|49.04|46.33|44.05|41.45|40.53|38.14|43.11|42.3|43.11|40.5|38.76|37.13|39.76|41.22|39.99|37.88|37.68|32.83|33.75|31.47|34.67|36.17|35.15|35.53|34.26|32.73|32.46|32.91|32.05|30.01|31.29|31.46|30.38|29.13|30.78|33.15|33.54|34.36|34.16|33.23|32.91|32.74|30.83|30.44|29.71|28.38|27.05|28.75|28.69|28.84|25.89|25.94|24.75|24.28|23.33|23.32|21.98|23.59|23.07|22.46|22.99|21.52
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|29.26|28.88|30.09|29.89|28.68|29.31|29.18|29.75|29.32|31.32|32.11|31.79|31.36|30.82|30.9|30.95|31.77|32.03|32.4|32.2|31.64|30.76|30.91|30.35|30.34|30.1|29.01|29.64|29.4|29.02|27.81|27.54|27.59|27.29|26.93|26.04|25.3|25.51|25.95|26.83|27.71|27.09|27.15|27.04|26.12|26.25|25.95|27.17|27.28|27.04|27.39|28.05|27.58|26.57|26.45|26.37|25.65|25|26.1|25.27|25.51|24.94|23.3|23.48|24.18|24.14|23.39|23.23|23.12|21.8|22.55|21.82|21.82|21.97|21.91|21.81|21.35|20.94|20.34|21.04|20.59|20.6|19.75|19.48|19.09|19.31|19.71|18.76|17.93|17.65|17.6|16.98|17.07|18.09|18.12|17.7|18.29|18.14|18.01|18.49|17.99|17.66|18.94|17.69|18.32|18.56|18.57|17.4|17.13|17.46|17.81|18.12|18.47|17.92|18.17|18.38|19.26|18.88|18.72|18.82|17.3|17.19|17|16.15|16.08|14.99|15.6|15.02|14.25|15.15|16.2|15.91|15.36|13.44|13.09|12.2|11.87|11.44|12.99|12.81|13.25|13.46|12.46|13.94|13.16|15.52|15.25|15.38|15.96|16.13|15.66|14.72|14.61|14.97|17.65|17.86|18.47|18.65|19.06|19.27|19.13|18.81|19.25|19.52|18.87|19.54|19.15|19.42|20.21|20.02|19.61|19.34|17.7|17.76|18.07|18.18|18.19|18|17.58|17.69|17.14|17.13|17.28|17.47|17.65|18.07|18.11|18.28|17.99|17.87|16.74|16.83|16.1|15.4|15.34|16.02|16.37|15.5|15.77|14.95|15.39|14.28|15.86|16.99|16.62|16.37|16.66|15.77|16.49|15.69|17.07|17.71|16.66|16.29|15.62|15.26|15.34|15.36|14.51|13.75|13.77|13.78|13.36|13.57|14.47|14.91|15.77|15.01|15.32|14.83|15.11|15.14|14.65|14.45|14.71|14.42|14.51|15.15|15.03|15.1|14.95|15.12|15.78|15.11|13.97|13.64|13.69|13.73|13.86|12.87|12.23|11.43
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|23.44|24.12|25.81|22.97|23.64|23.52|23.34|23.95|25.54|24|22.69|22.81|23.25|21|21.07|24.27|23.95|23.22|23.34|23.02|22.09|22.71|22.46|24.23|25.11|27.11|26.9|25.35|27.15|26.27|25|26.15|27.3|27.39|27.51|29.69|31|32.2|31.59|28.79|28.09|29.64|27.99|26.76|27.1|29.22|29.32|32.38|33.28|33.45|31.19|29.88|32.31|32.2|32.66|32.18|35.49|38.41|40.87|40.6|38.71|38.3|38.66|39.83|42.22|43.84|42.65|42.31|43.8|44.65|44.82|43.93|43.5|43.21|43.34|45.94|46.53|45|46.9|47.55|52.01|53.56|53.6|54.49|54.65|54.94|55.81|50.43|49.45|48.03|46.01|46.32|43.58|43.44|44.05|45.04|46.74|47.33|46.79|49.06|49.06|49.08|47.63|44.47|44.26|45.04|46.7|46.1|47.5|46.57|50.02|52.02|52.44|55.5|57.53|60.99|58|58.17|59.53|60.01|57.83|61.85|60.46|58.55|60.37|60.67|65.31|65.4|62.22|63.87|68.77|67.69|66.82|61.11|65.23|61.56|61.42|61.33|64.12|63.67|62.9|60.66|58.62|56.04|53.09|54.26|57.23|55.98|53.43|52.43|51|50.33|50.83|53.42|55.02|52.76|51.5|52.41|57.18|57.79|56.34|56.58|53.05|52.65|49.65|50.85|52.95|53.13|57.08|55.5|55.58|53.66|54.48|54.36|55.51|59.94|58.62|57.95|59.93|60.84|57.25|58.87|60.05|60.12|59.38|57.93|60.37|61.36|62.13|61.86|61.48|59.2|59.39|58.49|56.61|55.34|55.65|54.54|57.61|57.47|60.42|57.33|60.17|59.76|54.88|52.41|52.51|51.07|56.28|52.09|54.72|51.81|50.88|52.89|51.62|48.18|49.53|48.82|50.3|48.08|47.36|45.4|45.11|41.82|43.35|46.45|48.41|46.16|46.81|47.09|49.93|50.78|52.05|50.99|49.75|47.85|42.4|43.82|45.51|45.37|41.1|41.79|43.87|45.4|45.11|40.41|39.85|39.64|40.53|40.34|40.74|40.14
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|17.4|16.83|16.78|16.47|16.26|16.71|16.54|17.01|17.05|17.54|17.89|17.22|17.22|17|15.61|16.15|17.02|17.34|17.73|17.68|17.58|17.5|17.36|17.97|17.71|18.02|17.94|18.11|17.56|17.32|16.92|16.27|16.56|16.91|17.11|16.34|15.84|15.92|16.19|16.24|16.5|16.09|16.12|14.99|15.61|15.38|15.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|18|17.31|17.13|16.88|16.54|17.12|17.03|17.58|17.43|17.91|18.33|17.68|17.68|17.41|15.96|16.17|17.08|17.4|17.82|17.73|17.75|17.66|17.78|17.96|17.55|17.76|17.6|17.77|17.15|16.85|16.41|15.84|16.17|16.64|16.89|16.19|15.7|15.75|15.98|15.98|16.34|15.89|15.97|14.93|15.66|15.25|15.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|24.23|24.5|24.42|24.15|23.79|23.75|23.68|23.64|23.57|22.95|22.85|23.14|23.32|22.65|22.98|21.77|21.91|21.81|21.09|21.18|21.2|20.68|21.16|21.15|21.65|22.14|21.78|22.04|21.49|20.89|20.44|19.91|20.02|20.17|19.8|20|20.09|20.35|20.54|21.57|21.98|20.99|21.24|21|19.98|20.37|19.58|19.93|19.7|18.91|19.32|20.27|20|20.44|20.14|20.02|19.87|19.89|19.42|19.04|18.62|18.54|18.09|18.19|18.12|18.02|18.07|18.12|17.89|17.95|17.72|17.06|17.49|17.37|17.34|17.18|16.8|16.84|16.84|17.43|17.38|17.93|17.34|17.71|17.58|17.16|16.95|16.91|16.83|16.96|17.4|17.45|17.72|17.77|17.62|17.33|17.07|17.2|16.66|16.94|16.73|16.15|16.33|16.25|16.29|15.89|16.14|15.87|15.52|15.72|15.27|15.1|15.04|15|14.95|15.19|15.05|15.09|15.05|14.98|14.83|14.78|14.73|15.22|15.06|14.47|14.37|13.94|13.14|13.88|13.96|14.11|14.26|13.97|13.71|13.55|13.51|13.45|13.82|13.4|13.91|13.85|13.57|13.17|13.2|13.81|14.37|14.2|14.43|14.54|14.15|14.16|13.87|13.92|14.34|14.45|14.66|14.35|14.14|13.88|13.78|14|13.98|13.53|13.19|13.92|13.69|13.67|13.65|13.77|13.69|13.51|13.61|13.54|13.05|13|13.04|12.92|13|12.78|12.7|12.99|13.41|13.68|13.76|13.86|13.83|13.73|13.6|13.62|13.44|13.79|13.66|13.47|13.32|13.01|13.43|13.07|13.2|13.15|12.86|12.24|12.3|13.13|12.5|12.16|12.48|12.65|13.18|12.8|13.01|12.82|12.11|12.43|12.21|11.95|12.04|11.77|11.91|11.59|11.72|11.39|11.85|12.19|12.04|12.64|13.16|13.21|13.23|13.65|14.06|13.19|12.89|12.78|12.79|12.44|12.28|13.16|13.38|13.28|13.31|13.6|13.76|13.36|13.78|14.1|14.51|14.21|14.21|14.17|15.01|14.21
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|46.85|46.99|45.99|44.83|42.68|44.49|44.26|44.08|43.86|46.28|47.34|46.31|45.43|44.18|42.29|43.24|44.42|44.11|45.35|45.7|45.35|45.62|43.55|43.16|41.12|40.34|39.77|39.94|39.04|38.44|37.24|36.4|36.32|35.87|35.56|35|34.5|34.06|32.73|33.09|33.74|33.23|33.2|34.47|34.7|33.59|34.01|34.33|34.25|33.91|35.01|35.28|36.91|35.64|34.74|34.95|35.49|34.61|35.82|34.63|34.66|34.89|34.05|32.26|32.4|32.81|32.54|32.14|31.63|31.16|31.19|30.26|30.59|29.65|29.24|28.32|28.26|27.64|28.79|29.77|28.92|31.45|30.77|30.79|29.98|30.47|29.5|28.5|28.04|28.26|28.78|28.98|29.19|28.05|25.76|26.32|26.64|26.22|26.96|26.81|27.01|27.35|27.74|27.5|28.57|29.6|29.37|29.24|29.19|29.76|30.14|30.43|30.4|29.49|29.5|27.9|28.28|28.47|30.22|29.18|28.09|28.5|29.32|29.69|29.87|27.8|28.71|29.86|28.51|28.56|30.31|29.47|29.45|28.98|28.22|27.29|26.08|26.62|28.28|28.33|29.51|28.29|26.56|27.05|27.65|29.96|30.94|31.04|30.62|30.84|29.97|30.28|30.56|31.62|31.36|31.94|30.6|29.83|29.89|28.75|28.02|27.03|27.29|27.62|26.64|26|26.55|25.99|27.69|25.22|26.08|25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|14.12|14.24|14.17|14.12|13.65|13.87|13.89|13.78|13.88|13.64|13.68|13.91|13.82|13.36|13.51|13.2|13.32|13.23|12.76|12.83|12.91|12.16|12.4|12.43|12.52|12.75|12.31|12.46|12.7|12.45|12.1|12.02|12.05|11.94|11.77|11.44|11.5|11.64|11.71|12.05|12.22|12.35|12.18|11.9|11.25|11.25|11.03|11.44|11.21|11.29|11.31|11.7|11.29|12|12.11|12.22|12.04|11.74|11.53|11.16|11.11|11.12|10.98|10.69|10.52|10.58|10.68|10.48|10.31|10.12|9.98|9.68|9.81|9.49|9.6|9.5|9.44|9.39|9.55|9.91|10|9.99|9.95|10.11|10.01|10.02|10.06|9.94|9.56|9.49|9.71|9.89|9.93|10.06|10.08|9.88|9.73|9.73|9.55|9.96|9.92|9.71|9.84|9.6|9.92|9.79|9.62|9.59|9.4|9.63|9.57|9.44|9.28|9.47|9.31|9.31|9.35|9.06|9.04|9|8.98|9.1|9.04|9.36|9.2|8.85|8.74|8.87|8.39|8.65|8.83|8.74|8.85|9|8.55|8.47|8.4|8.29|8.72|8.26|8.22|8.07|7.95|7.71|7.68|7.91|8.28|8.03|8.09|8.09|7.65|7.66|7.62|7.74|7.95|8|8|7.64|7.64|7.51|7.53|7.46|7.61|7.39|7.28|7.44|7.5|7.45|7.51|7.45|7.23|7.31|7.31|7.3|7.16|6.92|6.89|6.72|6.79|6.66|6.68|6.69|6.75|6.93|6.8|6.96|6.99|6.98|6.91|6.81|6.65|6.7|7.04|6.86|6.48|6.51|6.6|6.48|6.48|6.13|6.22|5.77|5.86|6.11|5.92|5.64|5.88|5.84|6.21|6.04|6.41|6.57|6.41|6.39|6.35|6.2|6.18|6.09|6.04|5.9|5.96|5.75|5.77|5.6|5.73|6.01|5.9|6.04|6.15|6.08|6.06|5.88|5.58|5.4|5.47|5.25|5.08|5.25|5.44|5.49|5.29|5.38|5.3|5.16|5.18|5.28|5.33|5.15|5.14|5.07|5.23|4.83
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|57.4|57.91|57.41|56.81|56.46|59.27|57.74|58.36|57.27|58.28|57.41|55.32|54.6|54.9|53.65|54.31|55.96|57.06|58.05|57.35|57.14|56.11|56.36|58.09|57.99|58.64|56.98|56|55.35|54.85|53.08|53.35|52.71|53.23|53.49|52.22|52.04|53.49|52.69|54.9|57.89|57.45|57.49|58.14|57.93|55.97|54.35|55.04|55.58|54.93|55.91|56.66|55.25|54.36|52.96|51.27|53.06|51.79|51.57|49.79|50.42|51.1|50.49|50.42|51.73|52.13|51.47|52.34|51.84|50.28|51.11|48.71|48.98|48.74|49.3|50.51|52.81|51.24|51.16|52.74|52.08|52.69|51.29|52.46|51.53|52.34|53.75|53.7|54|54.11|53.47|52.41|50.75|50.8|48.97|48.46|48.46|46.4|45.68|45.9|45.54|43.7|47.38|45.65|47.59|52.2|52.34|51.46|51.35|52.45|52.03|50.93|51.25|50.5|50.01|49.65|47.75|47.42|46.94|45.34|46.71|45.27|46.45|46.42|46.53|43.92|45.01|44.05|41.36|43.87|46.2|47.05|47.78|48.18|47.34|45.47|42.66|42.51|44.72|41.13|40.4|39.3|34.97|41.35|41.38|46.84|48.09|47.1|46.92|45.05|41.93|40.86|39.34|40.65|43.33|42.58|44.48|44.25|44.4|44.18|43.12|43.16|42.12|40.71|38.59|41.52|41.16|42.48|43.8|43.1|40.82|38.2|38.63|39.3|39.55|39.57|39.96|39.51|39.39|39.05|40.72|39.38|38.66|39.69|35.96|34.45|36.23|36.47|34.65|34.09|33.7|31.07|31.25|28.28|29.67|28.99|31.71|31.75|31.82|30.12|32.25|30.04|33.19|36.1|35.34|34.06|37.07|35.6|37.13|37.41|38.59|42.86|40.11|39.73|38.75|38.99|37.74|37.19|36.43|34.49|33.34|31.94|31.69|32.25|31.88|33.64|35.29|35.09|34.9|33.32|33.66|32.91|31.77|31.7|31.74|31.68|29.68|31.41|32.14|31.05|27.03|28.21|29.77|27.39|27.3|26.71|26.31|26.03|28.29|24.69|24.88|20.54
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|95.3|93.57|94.03|96.27|93.15|96.64|96.35|96.47|94.53|94.29|91.91|90.47|92.84|94.74|92.59|89.61|88.99|91.59|91.37|92.33|91.32|87.97|89.67|87.69|87.12|87.15|85.62|87|87.65|79.89|78.75|77.51|77.79|77.72|75.64|74.39|72.16|74.46|74|73.98|75.5|73.92|78.08|75.2|72.33|72.65|72.9|76.17|77.41|76.59|77.64|80.23|79.01|77.81|75.56|74.75|76.81|74.52|77.08|74.65|75.62|74.77|73.75|73.11|71.5|69|69.6|69.69|66.7|64.04|65.37|61.07|62.55|61.36|61.51|60.38|57.76|56.34|58|61.13|62.77|65.64|67.28|66.9|63.63|65|74.69|71.92|72.46|73.6|75.1|74.56|74.94|74.69|72.99|73.69|72.2|71.77|70|68.97|66.44|64.29|66.43|65.34|68.44|71.63|73.37|69.53|67.44|67.83|65.83|64.45|68.98|66.48|68.1|70.03|68.81|71.53|73.61|73.94|77.26|76.5|75.31|72.86|72.76|69.82|73.79|75.01|70.44|73.29|75.69|73.54|74.98|70.9|68.17|64.87|61.02|61.53|70.42|64.83|65.12|65.18|63.06|68.17|69.19|75.7|76.21|73.91|75.68|76.93|71.67|70.97|70.37|70.72|72.57|72.26|71.57|72.95|74.68|66.27|67.74|67.69|69.32|68.68|66.28|66.53|65.3|64.66|65|64.1|61.07|60.38|63.77|65.4|65.04|62.82|62.44|62.67|62.69|62.88|60.84|61.38|60.96|62.31|61.49|62.1|61.51|60.53|59.02|59.88|58.45|58.85|57.91|54.55|54.44|54.68|57.06|56.27|56.46|53.36|53.81|50.91|56.68|59.09|56.8|53.4|56.46|54.81|58.29|55.22|59.33|60.88|59.47|57.91|56.99|54.83|55.33|54.45|52.97|51.43|51.01|48.48|47.1|47.06|49.65|52.78|54.36|52.42|54.24|52.04|52.22|52.84|51.19|51.4|51.67|52.07|46.62|46.88|49.15|46.16|43.26|43.96|46.34|48.68|47.96|46.91|47.54|47.27|46.37|43.25|44.84|41.39
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|61.11|60.49|59.47|59.39|60.59|64.16|64.91|65.77|62.04|64.02|61.85|61.9|62.25|60.73|60.22|61.13|60.71|61.12|61.3|61.45|60.81|57.58|58.75|58.99|58.1|57.15|58.4|56.58|56.4|56.52|54.79|53.63|54.78|55.64|54.81|55.47|54.87|57.03|56.62|57.86|59.21|58.96|59.14|61.51|60.34|57.9|57.99|57.12|58.23|58.15|57.31|58.27|54.43|53.6|52.89|52.5|55.64|53.76|54.56|54.77|54.55|54.93|53.28|53.23|53.47|52.7|52.05|51.32|50.25|52.57|53.42|49.95|50.16|47.12|47.85|48.02|48.29|46.85|46.64|47.8|47.17|47.1|46.29|47.35|46.41|47.84|49.13|47.99|46.44|46.47|47.24|46.22|45.48|46.25|45.3|47.05|46.49|46.02|43.94|44.35|43.27|41.72|43.49|43.17|45.12|46.61|47.58|46.32|45.7|47.1|47.45|47.26|47.27|44.28|44.93|43.86|43.88|43.63|44.09|41.67|43.07|42.17|41.01|39.66|40.69|38.98|39.74|38.27|35.08|36.94|40.02|39.67|42.02|39.99|36.93|35.67|34.98|34.28|37|35.51|36.53|37.23|34.78|36.71|41.3|44.91|45.92|44.29|45.87|46.5|44.98|46.79|46.77|47.23|48.45|48.93|48.24|48.43|49.99|49.38|51.78|52.12|51.69|50.68|49.94|50.95|51.44|52.21|54.55|52.86|51.84|51.69|52.91|55.88|55.26|55.41|55.3|54.26|54.1|52.82|50.73|51.17|50.6|51.88|49.63|47.81|48.74|48.35|48.72|48.64|49.04|47.7|48.86|47.05|48.3|49.39|48.57|46.99|47.51|48.36|48.53|45.81|48.44|50.3|49.93|49.02|50.81|51.88|53.18|51.8|54.98|56.31|57.39|58.01|56.64|55.35|55.45|53.97|54.89|53.29|54.6|50.01|50.54|50.52|52.07|51.55|52.42|52.4|52.2|50.07|48.12|48.69|47.69|47.24|48.04|49.73|50.25|53.14|58.25|60.45|56.48|57.61|58.73|58.58|58.38|58.54|60.35|61.17|61.7|59.81|57.7|57.73
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|121.06|120.73|118.99|122|116.67|120.69|121.81|121.88|121.44|124.3|121.03|120.47|120.28|114.97|115.55|113.45|118.24|116.37|113.58|114.7|112.26|108.92|110.26|112.68|112.01|109.53|110.73|108.12|108.37|101.59|98.36|93.32|96.25|96.3|96.19|93.12|92.27|94.57|94.02|95.49|94.89|90.56|88.36|88.02|83.95|82.8|81.85|82.88|83.88|82.39|81.26|82.19|77.93|76.84|74.24|70.98|72.11|71.56|70.15|68.05|68.8|65.96|65.52|65.97|65.63|66.09|65.13|67.74|67.49|67.07|68.76|66.76|68.63|66.8|67.53|66.7|65.36|63.57|65.6|68.98|68.02|70.27|68.82|69.41|66.43|66.89|66.33|67.37|66.89|67.4|69.32|68.5|66.37|65.8|64.76|63.79|63.47|63.79|62.11|61.18|59.77|57.42|58.5|58.08|59.91|61.9|63.75|61.81|60.81|60.85|61.08|60.57|61.99|60.18|59.76|59.92|60.08|59.81|58.31|58.71|61.39|58.84|57.9|58.48|58.49|55.66|56.4|56.99|53.42|56.75|59.3|57.18|57.92|55.81|54.56|52.81|52.17|51.05|54.82|51.81|51.8|52.16|49.26|51.89|55.49|60.51|65.27|64.62|67.96|70.33|66.35|64.69|62.51|63.5|64.89|64.5|64.86|64.45|63.61|61.74|61.29|62.38|62.97|62.07|60.74|59.96|60.5|60.32|62.7|63.97|63.11|61.31|63.08|60.99|61.74|58.77|58.86|58.17|58.2|57.34|56.03|57.39|57.06|59.28|57.35|56.15|56.13|56.51|54.73|54.73|53.44|53.28|52.45|50.33|52.04|51.32|54.44|53.2|52.77|49.66|50.3|49.08|53.16|56.32|54.15|52.83|54.88|55.46|57.42|57.01|61.53|62.59|59.85|60.01|60.1|59.45|59.46|58.06|58.26|55.57|55.53|53.42|52.31|51.35|50.47|53.18|52.11|50.67|50.84|50.55|50.04|50.7|49.89|49.89|50.14|47.51|45.48|45.05|46.08|46.49|45.52|46.27|47.01|44.45|44.17|44.32|45.32|42.97|43.69|40.44|39.82|42.58
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|16.74|16.4|16.33|16.67|16.11|16.3|15.93|14.65|16.23|16.58|17.29|16.53|17.19|16.83|17.24|18.76|18.73|18.89|18.61|18.56|18.12|17.8|18.34|18.11|18.79|18.98|18.65|18.33|17.74|20.44|20.19|20|19.91|20.24|20.19|20.41|20.62|21.2|21.12|21.59|21.35|19.54|19.32|19.18|18.53|18.1|17.9|18|17.86|18.03|18.4|19.56|19.6|20|19.66|18.96|19.52|19.56|19.87|19.83|19.76|19.78|19.06|18.46|18.14|18.19|17.81|17.82|16.65|16.05|15.8|14.62|14.93|15.04|15.25|15.1|14.87|14.47|14.47|15.14|14.81|14.03|14.39|14.52|14.47|14.92|15.41|15.23|14.35|14.27|14.5|13.91|13.53|12.82|10.93|10.84|11.36|11.76|11.63|11.88|11.73|11.57|12.14|11.87|12.44|12.74|13.27|14.6|14.56|14.74|15.05|14.65|14.63|14.27|14.28|14.39|14.45|14.31|14.19|13.75|13.52|12.78|12.7|12.6|12.71|12.45|13.03|12.96|12.34|13.03|13.78|13.67|14.48|14.83|14.48|13.77|13.12|13.18|14.12|12.92|13.17|13.19|12.41|13.52|13.77|15.34|15.34|15.27|15.88|15.96|15.1|14.93|14.89|14.9|15.47|15.64|16.15|15.63|15.82|15.32|14.91|14.66|14.86|14.58|13.9|14.59|14.27|14.61|14.96|14.85|14.62|14.06|14.37|14.1|14.13|13.48|13.3|13.64|13.85|13.76|13.68|13.87|13.87|13.85|13.03|12.64|12.66|12.08|12.4|12.19|12.06|11.96|11.25|11.25|11.11|9.93|10.5|10.44|12.23|11.75|11.71|11.25|11.61|12.2|11.81|11.21|11.41|11.84|12.98|12.58|13.5|14.02|13.43|13.75|13.5|13.56|13.84|14.06|13.66|13.32|13.82|13.55|13.8|13.65|14.72|15.18|14.79|14.4|14.52|14.18|14.18|14.39|14.24|14.27|14.05|14.02|14.15|13.41|13.39|13.39|12.86|12.58|12.6|12.86|12.6|12.27|12.51|12.28|12.49|12.02|13.98|13.21
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|31.46|32.5|30.97|30.72|29.85|32.57|31.84|33.49|31.73|33.37|34.27|34.27|35.17|35.21|35.02|35.26|36.54|35.25|34.64|35.12|34.52|31.65|33.52|34.1|33.57|33.07|31.42|32.28|32.44|30.06|30.74|31.25|31.02|33.05|32.57|31.31|31.09|31.78|31.97|31.02|30.59|30.97|31.2|31.53|31.65|30.31|29.72|31.28|31.24|30.75|32.15|31.56|31.01|31.53|30.39|29.43|30.5|29.3|29.65|30.18|29.82|30.3|30.99|29.99|30.27|27.91|27.65|27.35|24.79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|72.11|71.56|75.22|74.23|70.44|71.16|70|67.11|67.23|71.25|69.43|67.41|68.87|67.65|67.6|66.69|69.37|70.34|70.97|71.59|70.63|70.96|73.53|73.45|75.4|75.97|74.08|72.85|74.55|74.04|71.48|71.68|70.3|71.02|70.51|70.3|66.96|65.37|65.55|65.33|65.17|64.51|66.73|65.75|64.75|62.09|61.47|62.71|63.27|63.36|63.07|61.76|61.48|60.27|59.77|57.96|62.06|60.94|63.76|61.52|63.56|61.45|60.35|61.37|62.48|62.26|64.22|66.69|65.57|63.89|64.66|59.37|61.58|58.46|61.53|61.55|65.43|63.63|62.16|64.57|67.2|72.73|70.49|72.03|72.2|73.65|76.45|73.83|71.02|69.42|70.75|69.72|67.92|66.38|62.37|60.98|60.07|58.07|56.86|61.15|60.01|58.58|61.37|57.16|61.67|64.1|68.12|70.01|70.76|71.84|71.62|72.62|75.31|73.34|74.12|77.54|75.52|74.49|74.03|69.75|67.41|65.89|63.82|61.27|61.71|59.06|66.15|64.03|58.15|60.83|64.03|64.06|68.25|59.23|59.85|53|46.16|47.97|58.61|56.47|57.35|57.43|54.71|60.18|60.81|72.61|75.08|70.8|72.29|70.57|63.18|62.23|63.75|66.1|65.66|61.07|61.3|61.82|69.11|71.4|68.94|71.76|72.71|72.68|69.22|68.54|72.76|71.94|72.26|70.17|68.9|64.4|60.84|62.46|58.62|60.61|59.31|57.3|56.47|56.78|55.44|55.63|51.96|52.96|48.45|43.79|43.8|42.01|40.72|39.84|37.2|37.04|36.54|34.22|34.45|35.59|37.52|35.29|34.28|31.78|32|30.06|31.81|34.34|33.82|31.24|34.36|33.25|35.97|35.25|39.68|41.69|38.28|38.69|37.51|35.98|38.27|39.6|39.35|39.18|40.65|39.08|38.12|36.86|38.33|41.67|42.46|39.73|40.53|39|39.6|38.1|39.02|38.56|39.81|39.37|36.94|42.26|43.47|40.78|36.85|37.8|39.37|35.3|33.71|33.55|35.5|32.84|32.98|32.39|33.89|30.79
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|34.11|33.57|33.16|32.21|31.72|32.66|31.55|30.38|29.97|28.7|29.07|28.56|28.43|27.61|27.85|26.82|28.07|28.06|28.66|28.59|28.4|27.95|28.59|26.46|27.22|27.27|28.32|28.39|30.11|29.3|28.13|27.43|27.72|27.53|27.14|26.06|26.25|26.32|26.15|26.35|27.04|27.67|28.46|28.64|26.14|26.7|25.42|27|27.1|25.52|27.17|28.01|27.18|27.61|27.92|27.26|27.14|26.35|26.49|25.78|26.09|24.88|24|24.03|23.94|24.13|24.05|23.59|23.89|23.56|23.18|22.59|22.87|23|21.88|21.1|19.95|19.78|20.53|21.21|21.94|23.28|23.02|22.76|21.39|21.89|22.1|21.78|21.34|21.18|21.54|20.86|19.41|19.78|18.05|17.6|17.14|17.36|15.61|15.02|15.93|14.84|15.64|15.44|16.29|15.47|16.63|15.39|14.58|15.18|15.67|16.71|16.77|16.73|17.29|17.85|17.5|17.32|17.26|16.68|16.15|17.69|17.69|18.12|18.57|18.31|18.93|19.37|18.71|20.52|21.91|21.52|21.71|21.43|21.14|20.4|21.21|21.76|23.44|22.71|23.16|21.91|21.38|22.27|22.16|24.52|24.75|24.3|24.2|24.8|22.8|23.31|23.79|23.89|24.59|25.27|24.52|24.09|24.2|22.86|21.66|21.52|21.65|21.33|20.72|19.79|19.38|19.55|20.89|20.9|20.73|20.99|20.61|20.24|19.63|19.54|19.19|18.67|18.7|19.15|19.62|19.35|19.61|20.1|19.91|20.24|20.86|21.31|21.09|20.75|21.54|21.84|21.65|20.63|20.73|21.96|22.99|22.68|22.89|22.25|22.63|21|21.85|23.64|22.94|22.51|23.35|21.8|22.71|22.64|24.17|22.77|21.85|21.8|21.46|20.25|22.06|22.19|22.82|21.84|23.2|22.06|21.71|24.11|24.73|24.4|24.5|23.61|24.64|25.45|25.04|24.34|23.91|23.81|23.8|23.76|22.99|26.9|28.76|27.57|26.21|26.89|27.9|26.75|26.59|27.76|28.09|28.95|27.67|27.21|26.91|24.39
00382|8128|/equities/nucor|SnP500/R1000VALUE|51.66|52.35|51.11|52.14|50.69|51.1|50.06|51.23|48.5|50.15|50.24|50.42|51.33|48.45|48.35|48.76|51.38|52.95|52.78|54|51.99|51.59|52.21|51.06|51.97|53.61|54.62|52.75|51.4|51.09|48.93|48.78|48.8|50.37|48.3|46.61|45.49|46.32|46.92|49.22|47.19|46.91|45.64|44.88|43.85|43.32|44|44.7|44.49|44.51|45.22|45.77|45.35|44.92|42.79|42.38|44.31|43.76|46.15|46.15|46.6|47.65|44.37|45.18|48.12|46.74|46.98|47.68|47.52|45.43|45.28|42.44|43.52|42.28|40.72|41.18|41.14|39.43|40.54|40.64|40.22|40.53|38.58|38.58|38.26|39.49|40.75|39.4|37.65|38.7|39.97|40.76|39.44|38.48|37.96|38.42|38.35|37.9|36.92|37.61|37.22|35.77|36.11|34.39|36.89|37.83|39.33|39.67|41.57|41.69|42.95|43.15|44.23|42.25|43.57|43.86|43.91|44.47|45.41|44.5|42.87|41.86|41.17|39.57|40.45|38.99|40.61|40.32|35.57|38.16|39.7|39.01|39.31|36.8|35.88|32.87|31.64|31.57|35.04|33.14|34.07|34.36|31.51|34.18|34.95|38.89|41.1|39.49|40.93|41.57|39.56|39.45|39.98|40.4|42.09|41.8|42.96|44.21|46.96|46.15|45.23|46.42|46.2|46.56|45.37|47.09|47.94|46.92|48.74|47.81|47.97|45.1|44.55|44.2|43.99|43.82|44.57|44.58|41.88|39.91|37.54|37.96|40.06|40.4|38.22|37.88|39.25|39.92|38.87|37.64|38.74|40.09|38.68|37.25|38.37|38.09|39.99|39.14|39.84|38.09|39.61|37.32|41.16|41.49|42.63|40.93|43.05|42.95|45.89|44.9|45.32|46.06|45.64|47.4|45.95|45.67|44.39|45.28|44.56|41.4|44.35|41.13|40.46|40.8|44.19|47.43|49.93|46.65|47.1|43.83|42.25|43.14|41.81|41.13|40.83|39.34|39.85|44.17|45.23|45.06|44.36|46.85|49.7|46.37|44.17|45.86|47.15|46.79|49.13|44.47|44.83|44.6
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|92.19|90.59|92.44|92.66|89.52|90.69|91.65|90.23|92.58|93.17|92.58|91.5|91.85|86.9|84|84.41|86.88|90.02|89.71|90.98|89.02|87.39|88.87|91.09|95.32|93.56|92.4|91.75|92.93|94.28|91.6|91.52|90.61|87.83|85.84|85.37|84.61|84.57|82.98|84.68|85.29|87.05|88.33|86.54|87.13|85.59|86.25|88.14|89.32|88.32|87.08|89.05|85.53|87.06|83.13|76.36|79.99|78.51|75.17|75.45|80.26|79.04|79.28|80.2|81.26|84.76|84.1|80.63|79.21|79.69|76.58|72.31|74.95|73.06|72.3|72.14|73.06|70.8|73.52|75.14|77.16|80.91|78.59|81.54|82.55|83.83|88.2|83.6|81.54|84.32|85.09|87.67|84.96|85.01|83.64|81.85|81.77|82.27|76.25|81.76|81.58|75.37|77.72|76.4|80.34|84.3|88|85|84.96|89.49|91.35|93.64|96.48|96.59|100.1|99.62|99.68|98.51|98.44|96.16|96.28|93.64|91.86|89.88|90.76|85.63|90.55|92.01|83.15|90.47|95.74|93.66|93.78|83.2|81.94|74.1|68.58|69.31|79.92|77.26|80.01|78.74|77.61|81.65|83.78|94.18|103.48|101.04|101.94|101.22|94.44|98.02|99.17|99.95|102.22|96.31|98.19|102.08|109.63|96.43|94.73|99.49|100.05|96.74|94.32|94.72|98.94|98.9|102.99|95.67|93.53|89.98|93.97|93.35|92.27|94.1|93.47|91.32|89.25|88|84.08|84.59|83.89|80.8|75.42|76.33|81.48|79.79|77.48|73.19|73.09|75.01|75.13|72.34|72|72.32|73.22|74.75|78.79|76.14|77.8|73.26|78.4|83.43|81.54|75.22|79.15|76.17|78.62|77.32|85.04|83.91|81.59|83.03|83.07|78.4|79.21|78.5|78.6|76.59|78.19|76.55|73.58|75.15|73|75.7|80.31|78.03|79.11|76.72|72.9|75.44|77.89|76.73|79.09|77.58|72.79|78.8|79.04|76.3|71.3|73.89|74|73.83|69.76|71.48|71.73|67.46|67.2|68.43|69.48|64.99
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|67.66|67.08|67.91|71.16|68.12|72.07|72.31|72.06|72.25|75.5|75.68|74.56|75.94|74.2|72.58|72.51|74.2|73.22|73.78|73.42|71.48|68.82|71.3|71.45|71.74|69.95|70.4|68.98|67.46|65.66|63.7|63.13|64.32|65.19|65.01|62.6|60.65|61.76|61.48|62.68|63.49|65.11|65.4|66.34|63.5|62.87|62.03|62.76|63.93|62.13|63.58|63.31|63.32|60.8|60.02|58.03|60.15|58.81|58.9|58.83|60.05|58.83|57.24|57.2|57.71|55.22|54.53|54.19|53.23|52.28|51.47|49.16|50.21|49.2|49.82|49.74|47.46|45.93|47.01|48.18|48.11|48.91|51.73|52.49|51.56|53.74|53.94|53.07|51.37|51.36|52.39|51.93|50.95|50.4|49.28|48.55|48.22|48.6|46.98|47.71|48.06|46.37|49.78|48.48|51.13|51.2|51.54|50.05|48.73|49.4|50.65|50.18|50.01|48.49|48.35|48.61|48.42|47.56|47.19|46.52|46.71|46.46|44.04|44.58|43.91|41.34|44.61|43.95|40.02|41.55|44.35|44.21|45.34|43|42.22|38.81|36.84|36.36|39.82|37.85|38.72|39.17|37.05|41.12|42.39|46.92|48.55|47.29|48.63|48.74|45.61|45.32|45.18|45.8|46.64|47.73|47.96|47.73|49.19|48.75|48.4|48.87|49.16|47.79|47.43|49.46|49.55|49.92|50.41|49.43|47.91|44.82|45.53|44.83|47|45.8|46.29|46.44|46.64|47.31|45.27|45.92|46.05|46.74|43.96|43.23|41.76|40.27|39.66|39.79|39.22|37.57|37.01|35.69|36.45|36.36|38.38|37.26|38.48|35.31|34.61|33.91|36.14|38.07|37.41|36.07|37.95|38.36|41.11|39.22|42.66|43.37|40.53|39.45|38.83|39.81|39.08|39.31|38.06|36.62|37.07|35.2|35.28|35.3|36.29|37.66|39.39|39.15|39.68|38.4|37.2|36.77|36.41|36.14|36.57|35.69|34.28|35.86|38.06|36.34|35.71|36.51|38.07|37.4|35.84|36.89|36.53|35.34|35.99|34|34.13|32.72
00385|13858|/equities/oneok|SnP500/R1000VALUE|61.89|63.18|62.69|61.03|58.51|59.77|58.49|59.43|58.8|58.96|59.14|60.71|59.96|59.08|59.96|57.22|58.77|56.34|53.68|53.3|52.31|51.35|52.25|50.84|51.61|50.6|50.69|49.38|49.37|48.12|48.1|47.17|46.43|46.5|44.75|44.89|45.03|45.46|43.9|45.9|46.02|45.66|38.13|37.79|35.02|36.17|36.31|38.82|39.15|39.52|41.28|43.12|41.95|41.23|44.49|44.95|43.25|41.79|41.73|40.46|39.37|39.61|39.07|41.51|41.8|41.86|41.43|41.51|41.09|39.32|38.84|36.83|38|37.56|37.64|39.28|40.25|39.97|39.33|40|41.27|41.69|41.85|43.24|42.29|41.24|41.23|40.05|38.98|39.04|38.78|39.18|39.15|39.68|38.57|37.9|37.45|37.04|37.29|37.57|36.14|34.93|36.59|35.71|37.84|37.92|37.42|36.26|35.11|35.5|35.74|35.97|36.27|36.45|36.24|36.71|35.93|35.46|35.76|37.25|38.49|38.87|38.17|37.95|37.86|35.92|36.55|36.38|34.02|34.87|34.45|33.94|33.57|32.24|30.93|29.73|28.91|28.18|29.88|29.09|30.01|30.12|28.78|29.03|27.88|31.86|33.11|32.57|32.94|32.98|32.07|30.37|30.22|30.51|30.65|30.89|30.3|30.41|30.61|29.28|28.47|28.65|29.49|28.92|28.03|28.6|28.25|28.02|28.3|26.4|25.83|25.72|25.61|25.29|24.43|24.28|24.27|23.71|23.75|23.19|22.41|22.26|22.72|22.38|21.81|21.93|21.59|21.07|19.98|19.62|19.23|19.46|19.62|19.4|19.26|19.79|20.42|20.37|20.12|19.73|19.86|18.51|19.79|20.57|19.83|18.98|19.47|18.92|20.68|20.13|21.51|21.9|20.77|20.83|20.47|19.83|20.11|20.42|20.53|19.4|18.82|18.24|17.84|18.47|19.61|19.66|19.87|19.51|19.26|18.71|18.56|17.85|17.37|17.11|17.08|16.47|15.85|16.62|16.57|16.26|15.4|15.63|16.09|14.9|14.66|15.06|15.52|15.2|14.96|14.49|14.56|13.42
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|41.04|40.81|39.45|40.08|38.98|39.98|39.57|37.5|37.6|38.83|39.11|38.1|37.98|37.19|36.9|37.11|38.21|38.11|37.62|37.98|36.37|33.23|35.48|35.29|34.83|34.92|34.35|33.53|33.15|32.9|33.26|33.21|33.78|34.05|32.46|32.2|31.86|31.77|32.41|32.92|32.57|32.54|31.86|31.25|31.19|30.71|30.14|33.77|33.81|33.78|34.05|35.03|34.02|33.38|32.36|32.37|33.46|32.03|32.33|31.98|36.34|35.71|34.63|34.75|34.81|34.9|36.2|35.38|35.11|34.86|34.61|33.02|33.76|31.96|31.92|32.17|30.92|30|30.35|31.21|30.99|30.48|31|31.39|31.46|32.47|32.95|32.6|31.65|31.95|32.2|31.61|30.72|30.77|30.11|29.58|29.18|29.7|28|27.7|27.16|26|26.14|25.61|27|28.41|29.24|28.88|28.5|29.56|29.16|28.55|29.74|30.13|29.96|29.25|28.79|28.5|29.11|28.42|28.71|27.34|26.93|25.65|26.06|29.21|31.69|31.2|28.74|30.6|32.37|32.55|33.69|32.12|31.85|29.91|28.74|28.9|29.23|26|26.97|26.65|24.78|27.39|28.35|30.58|32.55|32.09|33.94|33.05|31.14|31.18|31.18|32.33|33.7|34.27|35.19|34.87|35.96|34.75|34.18|33.54|34.02|32.64|30.76|31.91|32.77|32.95|33.68|33.47|32.62|32|32.51|31.25|31.03|31.3|31.54|31.46|29.95|28.81|27.49|28.15|28.32|29.25|29.38|28.99|28.9|28|27.23|26.96|27.48|25.05|22.92|22.51|23.02|22.66|24.38|23.64|24.5|23.27|23.37|21.83|22.66|23.2|22.69|22.13|22.57|22.16|23.78|23.41|25.87|26.48|25.95|26.13|25.46|25.69|25.19|25.05|24.95|24.65|24.32|23.41|23.55|23.06|24.15|25.24|24.68|24.53|24.95|24.34|22.78|22.83|22.09|22.34|22.34|21.42|21.1|22.05|21.81|20.74|20.34|20.86|21.62|22.86|21.97|22.16|22.11|21.96|21.43|22.13|22.33|21.74
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|66.28|66.4|66.39|67.16|66.31|71.31|68.96|72.18|70.82|74.21|72.89|72.22|72.59|65.01|64.6|62.5|64.93|64.59|62.97|63.03|61.89|61.43|61.07|61.26|62.65|60.84|60.54|62.61|62.21|60.73|57.6|57.12|57.62|59.03|54.55|53.45|53.04|54.58|52.03|54.52|55.15|52.9|52.96|52.27|49.98|48.96|48.67|49.05|49.1|49|49.31|49.83|48.72|47.65|45.8|43.27|44.86|44.25|44.87|43.08|43.14|43.45|41.62|41.8|40.64|40.15|39.13|39.82|40.02|38.86|38.88|38.09|37.85|36.35|36.29|36.44|36.71|34.65|35.41|35.9|35.3|35.83|35.19|36.04|36.3|33.75|33.15|33.27|32.02|32.1|31.96|30.67|30.85|30.77|30.7|29|28.24|28.24|27.44|27.69|27.61|26.29|26.95|26.64|27.96|28.39|29.62|29.44|28.81|29.35|29.59|29.65|29.71|30.2|29.96|28.93|29.42|29.04|29|28.28|26.84|26.15|25.77|25.24|25.03|24.13|24.78|25.76|24.46|25.5|26.6|26.28|26.56|25.99|25.71|24.33|23.3|24.59|27.14|25.57|24.75|23.82|22.77|23.26|23.3|26.67|28|27.68|28.82|28.7|27.14|26.62|28.75|27.25|28.64|28.89|29.07|28.39|28.53|27.89|28.17|28.46|29.13|27.76|27.29|27.4|28.67|29.08|29.95|29.09|28.55|28.02|28.39|28.64|27.51|25.84|25.73|25.8|26.6|26.76|26.09|25.54|25.12|25.93|24.43|24.1|24.16|22.93|23.33|23.04|24.35|23.67|24.02|22.94|23.06|23.02|24.04|24|25.07|22.74|22.45|21.46|22.32|23.27|22.38|21.24|22.14|21.41|22.97|22.14|24.73|26.25|25.32|24.89|24.77|24.31|24.78|24.29|24.61|23.8|22.72|21.6|21.39|22.04|21.24|23.23|24.95|23.01|23.8|23.51|21.75|21.94|19.67|19.6|19.36|19.1|18.28|20.39|22.08|21.03|19.07|19.4|20.9|21.08|20.83|20.44|19.16|18.7|19.36|19.67|19.83|17.8
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|124.2|125.08|122.4|125.35|119.14|121.8|119.24|119.38|116.19|124.38|120.55|117.77|117.85|118.67|113.37|114.63|127.43|127.2|127.25|128.11|126.21|118.97|121.1|117.84|118.62|117.61|116.13|115.99|116.42|112.41|107.78|107.58|108.95|107.54|104.36|103.22|99.95|103.09|103.4|104.14|105.24|102.12|103.11|99.16|97.62|95.4|94.85|97.41|98.34|99.76|98.29|100.01|94.05|91.38|88.74|85.55|89.04|89.38|91.58|92.08|96.72|97.95|94.45|94.54|96.04|94.32|93.85|94.37|93.7|89.04|88.82|83.86|85.15|83.49|83.81|82.15|81.43|80.01|79.09|79.43|77.58|78.5|79.4|84.41|83.58|85.5|86.38|83.69|79.98|81.58|83.83|83.47|79.97|81.4|76.96|73.9|75.74|76.88|76.68|78.73|81.27|77.87|84.36|80.61|86.85|85.14|88.99|82.79|82.03|83.1|84.55|85.63|90.15|88.22|88.54|89.63|88.57|87.51|85.72|81.5|81.52|82.44|77.64|76.25|77.42|75.02|81.02|82.11|74.98|81.09|84.22|84.55|83.89|77.85|73.61|66.01|63.13|62.32|70.07|66.38|69.41|67.7|64.03|69.58|67.6|79.02|87.45|87.46|89.27|91.58|85.04|85.32|85.83|86.29|89.38|86.44|87.5|88.9|94.32|96.56|93.59|95.31|95.91|92.96|88.71|85.39|87.33|88.55|91.88|93.56|91.01|87.19|86|89.65|86.05|86.3|85.3|84.82|86.14|84.22|81.46|81.18|79.39|81.68|76.55|76.31|71.03|71.18|70.41|69.88|68.53|65.05|64.97|60.69|63.23|63.52|65.48|62.12|62.19|56.26|57.32|55.02|58.21|60.86|61.06|58.52|61.46|60.57|66.46|62.25|69.18|70.99|69.07|68.48|65.27|64.61|65.11|63.61|62.93|60.31|59|56.08|54.97|55.91|57.62|58.56|56.22|53.88|54.96|53.99|54|55.31|53.57|53.98|55|56.14|52.96|56.86|53.27|52.87|49.5|52.2|55.18|50.2|48.32|49.36|49.49|48.87|48.75|44.28|47.93|44.47
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|41.35|40.46|40.91|41.04|40.82|42.47|41.03|41.14|41.15|42|41.16|40.72|40.3|39.69|39.96|39.99|40.98|40.95|41.33|41.09|40.5|40.34|41.76|41.49|41.73|43.68|43.25|42.64|41.58|41.48|40.38|40.17|39.97|40.78|40.93|40.03|39.88|41.01|41.52|42.09|41.84|40.59|40.35|39.65|37.97|37.6|37.42|38.76|38.98|39.08|39.2|38.68|38.79|38.44|37.47|37.2|37.28|36.86|38.04|37.74|37.21|36.85|36.45|36.04|37.22|37.31|36.86|36.64|35.46|35.49|34.71|33.85|34.15|33.29|33.26|34.1|33.83|35.25|34.24|33.88|33.49|33.49|34.34|35.39|34.24|35.07|34.39|34.24|33.97|34.06|36.13|35.37|34.44|35.24|34.77|34.51|34.86|34.47|34.05|33.02|33.19|32.6|34.04|32.25|33.51|33.55|33.99|32.94|32.89|33.01|33.4|31.75|32.36|31.04|31.03|32.14|33.04|31.82|32.64|32.13|31.36|30.26|29.58|29.52|29.56|28.55|29.34|30.13|28.09|29.02|30.01|30.03|32.44|30.14|29.2|28.47|28.63|27.98|28.03|27.2|28.12|27.25|27.81|29.04|29.04|30.84|32.75|32.81|33.55|33.77|31.64|31.95|32.09|32.77|35.1|35.79|35.64|35.05|34.71|33.91|33.4|33.01|32.85|31.5|31.57|32.02|33.24|33.09|33.85|33.93|33.39|32.98|31.54|31.4|31.09|30.63|30.8|30.89|29.75|30.52|30.1|28.67|28.61|28.29|27.65|27.92|28.5|28.62|28.64|28.1|27.15|26.62|26.45|25.39|26.93|26.66|27.69|26.68|26.95|27.92|28.62|28.51|29.57|30.75|29.95|29.11|29.74|29.58|30.24|29.5|31.96|32.78|32.02|31.13|30.75|30.67|30.86|30.38|30.77|29.68|29.79|28.76|28.58|28.56|28.91|30.01|29.9|27.98|27.76|26.98|27.08|26.36|25.86|25.87|25.97|25.87|25.53|26.84|26.7|26.93|26.6|27.12|27.77|27.55|27.33|27.26|27.43|25.26|25|25.36|24.13|22.32
00390|32370|/equities/pentair|SnP500/R1000VALUE|50.34|50.16|49.58|53.42|51.74|52.53|52.15|52.55|52|55.61|54.27|53.16|52.63|51.28|49.91|48.5|52.11|51.72|51.46|52.09|50.63|47.01|47.64|47.49|47.26|47.33|45.23|45.31|44.77|43.81|44.58|44.53|44|44.2|43.04|41.39|40.37|41.48|41.71|42.59|41.99|40.71|40.79|40.94|39.47|38.74|38.19|40.1|39.65|39.11|38.59|38.83|37.44|36.41|36.13|33.74|35.83|34.91|35.42|35.85|35.38|34.71|35.07|34.62|35.53|34.28|34.25|35.76|35.31|33.84|33.54|31.9|32.39|32.21|32.26|32.56|32|30.11|29.82|30.72|27.59|28.59|29.3|30.53|29.89|29.57|28.87|29.08|28.54|28.99|29.41|28.79|29.34|30.05|26.69|26.09|26.38|25.71|25.91|26.18|26.73|26.76|27.94|27.22|29.19|28.65|29.31|30.08|29.58|30.73|31.97|26.1|26.75|25.98|25.76|26.08|26.28|25.56|25.69|24.64|24.99|24.5|23.67|22.35|22.5|22.29|24.67|24.92|23.21|24.73|25.36|24.82|24.73|24.38|24.4|22.93|21.5|21.26|22.81|21.03|21.59|22.17|20.32|22.05|22.52|24.72|27.18|27.22|28.24|27.71|26.01|25.38|24.85|25.69|26.76|26.2|26.46|26.24|26.97|26|25.41|26.12|25.52|25.04|24.26|24.28|24.64|24.99|25.91|25.61|25.64|24.02|23.89|24.83|24.52|24.52|24.55|24.44|23.84|22.86|22.23|21.84|22.04|22.74|21.98|23.09|23.3|23.28|22.54|22.29|22.05|21.68|21.37|20.83|20.89|21.23|22.82|22.97|23.07|21.43|22.19|21.2|22.42|23.04|22.48|22.07|23.07|21.82|23.22|21.52|24.28|25.98|24.48|24.58|24.23|23.26|22.92|22.94|23.06|21.86|21.75|20.9|20.36|20.51|21.28|21.98|22.83|21.69|22.08|21.4|21.14|20.91|20.37|20.48|20.96|20.62|19.54|21.52|21.98|20.78|19.16|19.65|20.61|20.41|19.66|19.25|18.83|18.25|18.54|18.35|18.99|18.1
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|14.39|14.38|14.38|14.54|14.61|14.66|14.64|14.99|14.41|14.57|14.17|14.06|14.16|13.96|14.21|14.58|14.85|15.38|15.06|14.99|14.64|14.55|14.84|15.14|14.93|14.75|14.61|14.35|14.71|14.37|14.78|14.67|14.28|14.31|14.48|14.27|14.22|14.87|14.93|14.89|15.38|15.23|15.48|15.2|15.2|14.9|14.44|13.76|13.92|13.78|13.81|13.91|13.51|13.35|13.13|12.88|13.3|13.04|13.42|13.39|13.55|13.29|13.24|12.94|12.95|12.55|12.51|12.47|12.39|12.59|12.6|11.97|12.14|12.16|12.06|12.19|11.9|11.67|11.6|12.02|12.15|12.29|12.04|12.48|12.14|11.99|12.45|12.19|11.97|12.07|12.16|11.94|11.55|11.62|11.51|12.05|11.89|11.61|11.73|11.73|11.71|11.39|11.93|11.65|12.03|12.19|12.36|12.41|12.49|13.11|13.23|13.29|13.3|12.54|12.72|12.46|12.78|12.5|12.59|12.72|12.9|13.66|13.41|12.85|12.73|12.42|12.5|12.49|11.82|12.18|12.79|12.4|13.02|12.24|12.02|11.6|11.4|11.56|12.39|11.64|11.4|10.98|10.56|11.05|11.79|12.68|13.28|13.56|13.66|13.57|12.86|13.07|12.74|12.83|13.21|13.41|13.16|13.51|13.7|13.2|12.95|12.88|12.69|12.64|12.46|12.55|12.67|13.11|13.39|13.13|13.19|12.96|13.2|14.42|14.24|14.01|13.92|13.61|13.6|12.96|12.36|12.54|12.5|12.69|12.3|12.61|13.15|13.32|13.04|13.16|12.96|13.1|12.88|12.79|13.24|13.21|13.57|13.84|14.05|13.63|13.88|13.36|14.01|14.54|14.18|13.94|13.97|14.37|14.55|14.39|15.52|15.91|16.4|16.56|15.7|15.68|15.79|15.58|15.6|15.75|15.8|15.59|15.35|16.17|16.15|16.62|17|16.7|16.93|16.97|16.5|16.23|16.37|16.47|16.22|15.9|16.03|16.61|16.15|15.69|15.31|15.66|16.23|15.87|15.86|16.05|16.36|16.75|17.1|16.25|15.75|15.31
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|43.62|42.44|43.01|44.27|43.8|45.66|44.53|45.67|44.75|45.84|45.32|43.72|43.98|43.78|43.6|41.18|43.01|43.18|41.21|41.18|40.64|38.97|38.14|38.04|38|38.3|37.1|37.96|38.59|37.77|37.26|37.78|38.11|38.24|37.69|36.98|35.97|36.77|36.47|36.92|36.41|34.12|34.08|33.81|32.82|32.5|33.49|33.04|32.68|31.32|31.73|32.19|32.69|30.92|30.35|33.09|34.91|33.36|33.64|34.02|35.25|35.56|34.66|33.24|34.13|34.75|33.74|35.66|35.15|34.45|33.17|31.03|31.52|31.43|30.78|31.65|31.48|30.19|30.71|31.28|31.29|28.57|29.69|30.4|29.47|30.05|30.36|28.55|27.3|27.29|27.37|27.82|26.78|25.74|24.85|24.52|25.38|25.8|25.65|25.56|26.02|25.8|26.4|25.57|27.1|27.36|27.55|26.51|26.26|27.35|27.66|27.33|27.3|26.76|26.74|27.24|26.96|25.89|26.23|23.99|23.34|22.32|21.12|20|19.82|18.57|18.96|19|17.49|18.84|19.56|19.56|21.61|19.39|19.21|17.93|19.21|19.24|21.04|20.28|21.63|21.9|20.92|22.53|22.5|24.46|26.81|26.19|27.26|27.46|25.98|25.91|26.08|26.4|27.71|27.89|28.05|27.94|28.27|27.1|26.71|26.72|26.38|26.02|25.6|26.98|27.77|26.5|26.98|27.03|26.64|25.57|24.72|25.54|25.63|25.82|26.08|26.04|25.42|24.77|23.62|23.98|23.94|24|23.45|23.43|23.21|22.88|23.02|23.17|22.23|22|22.4|21.67|21.07|21.44|22.29|19.46|19.62|19.06|19.59|19.65|21.9|22.72|22.58|21.72|22.69|22.01|22.71|22.23|25.05|23.83|23.5|23.8|24.15|24|23.61|23.37|23.79|22.21|21.79|21|20.52|20.14|20.37|21.41|21.43|20.59|20.58|20.12|19.92|19.69|18.99|19.04|19.43|18.94|18.61|19.73|20.63|19.63|18.78|19.31|20.15|19.25|18.07|18.2|18.21|17.59|17.16|17.63|18.18|17.5
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|129.51|145.28|146.7|141.99|140.07|151.03|153.16|159.01|165.49|164.48|164.44|159.06|149.28|145.74|155.66|152.79|156.03|161.7|154.23|152.12|152.26|151.81|155.62|155.88|155.27|153.12|148.74|142.37|130.6|132.64|129.58|129.04|123.69|124.97|123.43|123.93|121.54|119.37|119.99|128.36|128.38|134.22|129.36|128.48|123.76|120.99|119.6|118.59|116.8|115.83|118.91|119.47|119.63|119.22|118.8|119.46|119.91|118.04|118.73|118.24|116.21|115.68|113.04|113.3|113.57|108.29|105.27|103.11|103.99|103.84|108.47|102.27|102.77|104.19|102.33|103.49|103.37|101.89|105.56|114.99|116.7|117.76|117.93|119.84|116.16|117.22|112.44|111.83|109.96|110.48|106.92|115.49|115.83|116|112.87|114.74|118.07|117.92|115.12|111.61|106.19|101.43|102.99|99.31|101.6|102.63|106.17|105.67|104.13|105.65|103.3|102.57|101.28|105.08|105.79|96.23|94.89|93.3|93.65|96.09|98.47|97.01|96.05|97.29|100.95|98.17|99.62|98.95|89.56|91.44|91.71|88.83|89.93|97.15|97.88|95.3|97.1|94.98|96.34|90.88|89.86|91.67|85.15|88|82.02|90.3|93.67|91.79|91.14|89.28|85.85|83.72|83.45|84.29|84.99|85.49|86.59|86.48|90.35|89.1|88.56|81.28|79.89|75.92|75.18|77.12|77.6|75.91|75.7|73.46|71.67|72.79|70.2|67.06|65.9|63.33|65.89|67.03|66.06|64.12|62.42|60.82|59.07|63.91|65.88|65|65.03|66.43|64.47|66.64|61.95|58.9|58.26|58.13|58.2|58.94|58.07|56.01|56.18|57.29|58.05|57.25|59.19|58.77|59.9|56.98|59.41|58.59|60.51|57.57|61.14|60.58|60.35|59|59.08|56.79|50.38|50.68|50.73|49.57|49.88|48.55|45.29|44.28|42.56|42.15|37.78|39.83|39.48|38.12|39.6|39.49|40.68|39.31|40.19|39.18|37.19|36.77|37.41|36.04|33.69|31.56|31.88|31.2|29.72|29.76|29|26.5|26.77|27.14|28.31|27.93
00394|7989|/equities/pfizer|SnP500/R1000VALUE|27.52|29.15|29.15|28.68|28.31|30.49|30.22|30.5|29.6|30.74|30.44|29.82|30.28|29.59|28.82|28.52|29.47|29.09|28.93|29.05|28.68|28.68|29.9|30.08|30.45|30.52|29.69|29.55|29.02|28.92|27.23|27.49|27.38|27.46|27.03|26.81|26.74|26.86|26.89|27.69|27.84|27.84|27.58|27.31|26.51|26.55|26.98|27.58|26.79|25.81|27.53|27.45|27.23|27.45|28.52|29.44|29.07|27.59|27.36|26.9|26.56|26.72|25.96|25.95|25.87|25.48|26.19|25.59|25.16|25.14|24.61|23.59|23.77|23.87|24.23|23.72|23.25|22.62|22.91|23.27|24.11|24.42|23.81|24.19|23.56|23.24|22.56|22.98|22.62|22.76|22.55|22.69|23.02|22.58|22.47|21.62|21.37|21.8|21.54|21.43|20.99|20.51|20.98|21.4|21.47|21.22|21.88|21.39|20.71|21.18|21.47|20.68|20.8|20.36|20.3|20.08|20.09|19.95|20.1|20.36|20.76|20.7|20.45|20.51|20.69|19.94|19.49|18.85|17.49|18.51|18.95|18.64|18.79|18.07|18.05|17.48|16.76|16.54|17.21|17.33|17.5|17.26|16.75|16.93|16.58|18.25|19.03|18.72|19.11|19.67|19.03|19.21|19.06|19.76|19.84|19.61|19.83|19.48|19.88|18.76|19.46|19.4|19.32|19.29|19.13|18.46|18.64|17.88|18.19|17.85|18.3|17.21|17.4|17.39|17.39|16.6|16.69|16.14|16.13|15.85|15.7|15.92|15.97|16.29|16.51|16.59|16.83|16.55|16.29|16.49|16.17|16.11|15.6|15.25|15.09|15.24|15.39|14.22|13.82|13.8|14|13.4|13.88|14.42|14.66|13.99|14.44|14.6|15.36|15.6|15.85|16.03|15.93|16.35|16.19|16.25|16.03|16.19|16.57|16.64|17.05|16.87|17.03|17.69|17.97|18.48|17.71|17.24|17.63|17.35|17.35|17.53|17.3|17.4|16.67|16.08|16.14|16.35|16.85|16.04|15.31|15.55|15.65|15.4|15.54|15.94|15.77|14.95|15.13|15.1|15.62|14.18
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|43.59|44.53|45.5|44.87|44.65|44.47|41.89|44.37|44.35|42.75|44.06|43.94|43.94|41.83|42.15|40.82|40.67|40.53|39.6|40.28|40.56|40.42|41.11|40.37|40.63|41.16|41.77|42.32|42.12|41.22|41.35|40.26|40.78|41.46|41.33|40.88|41.36|41.51|42.64|45.02|46.18|46.32|45|45.54|44.66|45.73|44.33|45.17|45.3|44.91|46.14|47.23|46.6|47.25|47.95|47.77|47.23|46.49|44.53|43.8|43.56|42.78|42.85|41.98|42.72|42.77|42.6|41.89|41.01|40.95|41.17|39.71|41.49|40.51|40.77|40.95|40.17|40.44|40.89|42|42|42.78|42.5|42.67|42.67|42.59|43.25|43.47|43.41|44.07|44.57|45.24|46.5|46.11|45.48|45.37|45.01|45.27|43.84|45.28|45.09|43.61|43.74|43.44|44.18|44.43|43.88|43.2|42.26|42.88|43.41|43.39|43.29|42.84|42.08|41.75|42.34|41.24|41.41|40.83|40.36|41.28|41.06|41.22|41.09|39.98|38.24|38.03|37.21|39|40.34|40.86|42.94|43|42.5|42.97|42.3|43.05|42.55|40.66|41.34|41.09|41.19|39.86|41.96|41.43|42.76|42.18|42.43|42.66|41.81|42.18|41.55|42.35|43.1|44.78|46.02|45.76|46.08|45.18|44.86|44.74|44.5|43.9|43.09|45.75|45.48|45.84|45.38|46.53|46.25|46.24|46.94|47.33|47.02|47.84|48.34|48.1|47.03|48.13|46.95|47.5|47.47|48.58|47.82|47.66|46.9|46.78|45.72|45.82|45.26|44.21|47.68|47.63|45.86|45.71|45.64|44.4|44.23|42.56|42.63|40.73|42.01|43.18|41.42|40.43|41.5|41.76|43.63|43.17|43.8|43.96|42.53|42.93|42.74|42.97|43.3|42.79|42.64|41.92|42.61|41.02|41.92|42.24|43.61|45.01|43.79|44.65|45.51|45.11|44.94|43.44|42.14|42.1|41.93|41.36|40.89|41.69|42.45|41.29|40|41.35|41.06|39.97|40.02|40.9|40.66|40.07|40.19|40.37|39.55|37.7
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|86.4|85.38|84.11|83.15|83.14|82.81|81.02|81|79.89|80.34|80.91|78.97|80.39|80.25|78.14|81.5|83.33|82.57|85.53|86.74|85.52|85.24|85.83|85.54|86.95|91.36|89.41|89.76|88.6|86.93|85.03|87.04|87.33|90.47|87.78|84.19|83.44|85.37|85.75|88.7|89.59|88.88|88.61|89.7|87.51|86.62|87.46|92.12|92.09|90.91|94.12|95.68|93.32|94.26|95.31|91.95|96.44|92.72|92.71|91.62|91.37|91.11|91.44|93.42|89.99|90.45|88.13|89.42|89.98|89.23|86.52|82.65|84.95|87.75|89.47|89.88|90.41|84.93|85.42|86.93|88.28|88.12|91.7|93.74|89.94|92.14|89.48|88.83|89.3|89.76|93.38|92.21|91.93|90.3|88.89|90.21|89.45|87.26|86.01|87.73|83.97|82.79|85.38|84.3|86.15|89.13|89.81|87.81|87.84|88.64|88.61|86.83|85.81|84.61|84.55|83.02|81.74|80.44|76.62|75.46|74.52|77.32|77.08|78.48|78.75|75.6|75.58|75.47|71.31|73.09|71.64|70.21|72.12|70|67.4|65.13|62.38|63.81|69.08|65.9|68.24|69.2|68.83|66.63|69.34|71.17|72.11|66.93|69.41|66.75|65.1|68.48|67.35|68.99|70.52|70.19|68.31|68.6|69.44|67.61|66.56|65.83|64.93|65.12|61.72|63.78|63.5|62.25|61.43|59.62|58.67|56.6|56.7|56.67|56.42|58.53|58.67|59.69|59|58.12|58.78|59.81|59.64|60.44|58.51|58.13|58.54|56.63|55.55|56.1|55.12|54.6|54.04|51.44|51.98|51.99|52.19|51.04|50.66|49.67|48.59|46.45|45.9|45.91|44.35|43.74|44.12|44.26|46.56|46.42|49.08|51.14|50.74|52.75|52.47|52.12|52.68|50.14|51.25|48.98|49.98|49.29|45.66|45.51|46.81|49.62|49.26|48.19|48.9|48.66|48.48|49.82|49.99|49.73|50.15|48.83|47.36|49.07|50.95|50.19|48.36|47.64|48.18|47.42|46.05|45.36|46.87|46.62|47.06|46.6|47.3|44
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|81.91|83.53|82.59|80.28|76.75|79.57|76.65|77.95|78.69|78.08|74.86|74.95|75.93|74.28|73.09|74.44|76.02|78|76.29|74.75|74.03|71.6|71.24|69.61|68.48|67.1|65.36|64.13|63.4|63.48|59.93|59.17|58.53|57.93|57.13|57.42|57.1|58.11|56.3|58.92|58.41|59|57.49|59.09|57.24|58.91|59.25|63.81|65.87|66.57|65.47|65.46|61.38|62.18|61.6|57.84|60.67|62.31|69.97|67.55|64.15|66.03|63.9|64.11|64.17|64.02|62.75|56.81|55.07|50.58|53.14|50.57|52.16|53.47|52.34|52.37|49.82|45.77|47.41|46.21|47.5|44.64|43.92|46.02|46.37|46.82|46.73|44.26|42|41.36|42.77|40|39.67|36.52|35.32|34.94|33.37|33.24|34.16|34.9|32.12|29.92|31.3|31.38|31.83|30.16|34.11|36.32|37|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|55.27|54.02|56.97|55.94|54.78|54.92|54.03|53.94|55.04|54.04|55.65|54.73|54.39|52.76|52.63|52.01|52.39|53.28|52.07|53.25|53.08|52.8|53.86|53.36|54.32|55.6|55.73|56.24|58.43|56.93|56.03|54.42|54.93|55.18|53.85|52.49|54.27|54.77|55.12|57.74|59.05|59.67|59.97|57.85|54.84|55.47|52.76|57.55|56.67|56.48|57.67|60.57|59.33|61.48|60.7|59.41|59.49|58.12|57.89|56.74|56.98|57.05|56.04|55.4|54.34|53.95|53.43|53.32|52.44|51.91|52.4|50.52|52.14|50.75|51.34|51.46|49.28|49.81|49.36|52.17|52.86|53.63|52.71|53.25|52.8|52.56|53.55|52.41|51.37|51.72|52.8|53.42|54.09|54.32|53.76|53.05|52.08|51.74|50.56|52.01|51.07|49.43|49.11|47.8|48.6|47.82|48.21|47.77|46.23|47.14|47.9|47.24|47.02|47.45|46.59|47.51|47.86|47.49|47.5|48.2|47.75|47.62|47.39|48.18|48.39|46.63|46.26|46.5|44.57|46.33|46.88|46.25|46.46|46.16|44.66|43.06|42.94|43.05|44.21|41.9|43.18|43.03|41.76|41.03|40.01|42.35|44.39|43.9|44.78|45.1|43.72|43.85|43.14|43.67|44.99|45.38|45.21|44.15|43.39|42.66|42.96|43.02|43.28|42.15|41.41|43.56|43.33|41.72|41.88|41.94|41.04|40.94|41.64|41.52|41.59|41.45|41.81|41.51|40.86|41|40.53|40.89|40.91|42.14|41.16|42.18|41.66|41.26|41.65|41.23|40.36|40.55|41.04|40.34|39.28|39.5|39.34|38.09|39.04|37.84|38.15|36.24|36.6|37.63|35.66|34.74|35.11|35.17|36.17|35.14|37.34|38.43|37.52|38|38.11|37.55|37.77|37.33|37.99|36.41|37.37|35.3|35.37|35.82|35.99|37.13|36.92|36.58|37.11|37.13|37.72|36.23|34.9|34.03|33.23|32.84|31.32|33.48|33.99|33.34|31.68|32.51|33.03|32.44|32.33|33.22|33.41|32.67|32.27|31.96|32.39|30.46
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|201.03|196.13|192.03|203.31|186.27|188.95|188.85|186.09|186.27|196|201.18|187.08|185.3|185.06|169.32|172.73|174.7|169.75|176.05|187.58|187.29|179.75|177.21|177.75|186.68|194.55|189.83|205.29|210.77|224.95|195|201.35|188.78|182.74|184.83|180.86|174.97|172.2|170.29|175.62|181.21|154.78|157.84|153.43|152.55|144.75|144.61|146.62|144.29|138.68|141.2|142.25|137.13|129.64|118.12|110.59|118.61|118.59|124.25|122.73|129.31|127.64|123.69|127|130.56|128.97|119.92|115.61|113.73|111.85|113.17|102.41|108.52|102.95|102.95|107|107.99|102.78|103.9|105.96|103.63|105.3|102.15|102.94|104.4|106.23|113.16|103.17|97.36|98.65|100.43|98.29|97.43|92.36|92.75|85.05|86.16|88.21|83.13|89.85|94.29|88.3|99.21|95.36|101.95|106.93|115.64|104.98|106.69|109.6|111.59|101.75|110.01|108.55|108.4|116.24|113.67|109.17|104.39|97.42|97.71|97.63|94.01|89.48|88.51|83.78|91.16|92.85|83.44|89.82|93.37|93.17|88.49|82.03|75.44|68.45|65.77|67.56|80.63|72.7|74.39|74.09|71.91|77.55|78.58|92.99|99.53|95.03|91.14|90.1|84.44|84.4|86.43|91.18|91.14|90.94|92.15|89.08|102.23|100.94|100.04|104.38|103.81|100.04|98.72|95.07|100|102.86|99.23|96.4|95.75|91.15|89.85|93.41|87.88|86.82|86.62|85.06|84.29|84.05|78.29|80.06|77|76.32|69.8|72.61|73.57|71.67|66.06|64.76|65.38|64.77|62.5|58.95|57.95|56.37|60.35|57.92|58.84|58.85|60.87|57.26|65.24|71.65|70.1|63.24|63.7|59.45|62.91|58.5|64.13|66.09|60.74|60.99|59.15|52.84|53.03|52.78|48.98|46.65|49.49|47.1|43.62|43.98|46.53|50.53|53.25|48.17|49.45|44.85|40.74|40.79|41.25|40.91|42.79|42.38|41.11|42.74|42.72|39.53|34.39|34.62|35.3|33.13|28.9|29.65|30.87|28.67|29.91|28.55|28.61|25.7
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|84.18|84.73|83.87|83.77|81.14|86.25|85.73|86.87|82.86|83.98|81.78|80.23|81.62|79.89|79.88|81.03|82.26|78.77|76.96|78.2|76.37|75.38|76.17|76.95|76.82|75.14|75.52|73.37|75.36|75.04|72.96|72.97|72.63|74.05|73.25|73.19|72.27|75.02|74.91|75.96|77.43|75.9|77.19|74.91|75.92|72.92|71.71|71|71.1|71.64|71.11|71.51|68.57|68.11|68.1|65.23|65.81|65.24|66.5|66.21|66.8|65.02|62.78|62.9|63.87|63.35|63.2|61.97|61.84|60.05|60.48|57.46|58.31|55.85|55.8|56.14|55.75|54.34|56.26|59.19|57.76|59.42|62.73|64.8|63.1|65.85|66.78|63.8|62.16|62.05|62.05|60.73|60.25|59.56|59.14|61.42|60.7|61.11|59.15|59.01|59.35|58.07|62.09|61.33|65.48|65.26|66.73|65.38|61.28|63.53|64.49|63.36|63.42|59.4|59.61|59.38|61.14|59.67|62.2|59.08|59.63|61.73|59.91|57.67|58.57|55.09|55.91|53.97|49.07|52.69|53.87|52.67|55.07|54.06|51.16|47.75|48.19|47.29|51.34|46.38|46.23|46.84|43.12|46.88|51.18|54.29|56.59|56.82|59.83|60.89|56.61|57.79|59.07|59.34|62.54|61.67|61.8|62.52|62.34|61.62|61.9|63.23|63.72|61.77|62.76|62.91|60.95|61.88|63.99|64.49|62|60.11|60.83|64.22|61.94|60.72|60.11|58.5|60.67|57.26|54.12|56.29|56.64|58.41|53.9|54.72|51.32|53.08|52.84|53.08|54.35|54.76|54.93|51.97|52.73|55.09|58.83|59.39|61.02|58.23|61.89|55.67|61.03|62.78|61.25|58.67|62.75|62.76|65.61|64.14|67.21|69.64|63.02|64.8|60.24|59.57|59.61|57.86|55.57|53.76|51.7|51.52|51.79|55.43|53.62|56.68|57.13|52.79|54.36|54.14|52.75|53.47|55.38|54.84|53.82|53.47|48.94|52.41|44.71|44.7|44.34|45.29|45.98|42.23|40.46|42.86|42.86|41.85|44.23|36.66|34.17|37.68
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|98.31|97.59|96.49|99.73|93.91|98.88|95.41|97.56|97.29|100.03|98.91|94.94|94.45|91.27|91.18|90.8|94.74|95.29|94.7|93.89|93.31|91.45|93.92|92.03|91.89|92.45|90.78|91.38|90.96|87.89|83.38|85.45|82.64|83.14|81.22|79.62|78.11|81.12|79.3|80.84|81.18|78.56|79.58|78.86|76.21|73.2|74.45|76.92|77.46|76.81|78.42|79.42|77.06|76.14|72.47|70.8|68.12|65.86|66.97|67.98|70.65|68.67|67.41|66.16|69.69|69.44|70.28|72.11|71.36|71.05|69.73|66.35|66.63|64.97|60.69|62.13|61.69|57.81|58.69|59.96|58.06|58.87|57.12|58.97|57.42|58.8|59.42|56.57|55.01|54.58|55.12|55.41|54.6|55.21|56.92|51.67|52.78|53.06|52.09|52.07|51.84|49.48|51.59|48.78|52.59|52.84|52.83|50.65|47.86|48.15|47.9|46.83|46.8|46.38|46.25|45.84|46.06|45.41|45.61|44.53|44.46|43.76|42.38|41.74|41.76|40.44|41.97|42.44|39.73|41.8|44.05|44.26|44.69|41.84|39.85|36.74|35.33|34.41|39.32|36.55|36.78|36.17|34.44|37.53|38.94|42.1|44.47|44.84|46.06|45.92|43.58|42.38|42.05|42.47|43.9|44.02|44.23|45.2|47.34|47.32|46.33|47.67|47.55|44.72|43.73|43.75|44.28|43.72|45.07|44.19|42.92|41.62|41.08|41.57|41.16|42.03|41.4|41.01|40.45|40.4|38.81|38.69|38.39|39.84|38.35|38.22|38.38|37.6|36.55|36.46|36.02|35.38|34.99|33.55|32.7|33.16|34.77|34.73|33.83|31.23|32.31|30.29|31.48|33.33|32.39|30.89|32.03|31.34|32.55|31.89|35.19|35.63|34.58|34.34|33.25|33.03|32.47|32.08|31.64|30.77|31.24|30.18|29.17|29.34|29.96|31.02|30.88|29.27|29.79|28.89|29.25|30.19|29.66|29.62|30.18|29.4|28.21|29.67|30.65|29.88|28.13|28.82|29.82|28.65|27.45|27.97|27.27|27.29|28.1|27.5|26.28|24.78
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|31.2|31.36|31.13|30.75|30.25|30.35|30.6|30.1|30.4|29.54|29.96|29.5|29.24|28.15|28.36|27.71|27.45|28.1|27.48|27.7|27.54|27.14|27.82|28.49|28.48|28.84|28.31|28.51|28.57|28.11|28.3|27.95|28.15|27.94|27.83|27.9|28.48|28.65|28.34|29.6|29.63|29.07|29.27|28.25|27.23|28.08|26.89|27.03|27.18|27.56|28.38|29.83|29.54|30.37|30.65|30.22|29.68|29.17|29.05|27.92|28.29|28.43|28.6|28.57|28.21|28.12|28.18|27.46|27.26|26.86|27.1|26.15|26.83|26.71|26.89|27.23|26.05|26.48|26.61|27.08|27.36|27.63|27.31|27.02|26.95|26.66|26.97|27.13|27.21|27.17|27.29|27.76|26.61|27.06|26.93|26.41|25.9|25.8|25.51|25.8|25.87|25.49|25.53|25.23|25.53|25.38|25.34|25.19|24.84|25.64|26.22|25.67|26.27|26.22|26.41|26.77|26.41|26.4|25.55|25.79|25.51|26.06|26.46|27.3|27.51|26.67|26.97|27.54|26.51|27.4|28.06|27.53|27.56|27.3|26.46|26.07|26.48|26.43|26.72|25.93|26.48|25.79|25.33|24.12|24.64|25.89|25.99|25.77|26|26|25.13|25.13|25|25.77|25.85|26.24|25.91|25.54|25.45|24.96|25.05|24|23.84|22.8|22.81|23.44|23.71|23.02|23.22|22.96|23.27|23.58|23.97|23.8|24.48|24.42|24.49|24.15|23.43|24.04|23.47|23.85|24.23|25.05|24.92|24.97|25.54|25.71|25.46|25.43|24.82|25.27|25.7|25.42|24.64|24.94|24.85|25.32|24.74|23.86|24.33|23.62|23.13|24.18|23.7|23.28|23.95|23.18|23.71|22.95|22.97|26.57|25.49|25.96|26.24|25.59|26.45|26.16|26.89|26.42|27.7|27.1|26.91|27.36|28.24|29.59|29.42|29.98|30.45|30.29|30.06|29.35|28.26|27.96|28.01|27.7|27.31|28.34|28.49|27.83|27.05|28.14|28.43|26.89|27.57|27.49|27.46|27.3|27.32|31.35|31.24|30.11
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|46.58|46.65|46.29|45.2|43.28|46.67|45.81|46.42|45.37|47.28|45.35|44.48|44.54|43.49|43.57|43.97|47.44|49.56|48.96|49.38|48.75|48.08|49.46|50.63|50.16|49.19|48.44|47.48|46.85|46.36|43.94|43.41|43.19|43.24|43.09|42.04|40.92|42.31|42.48|42.89|44.37|42.99|39.68|38.9|37.91|37.45|36.8|38.04|38.58|37.85|37.22|38.14|37.05|36.72|35.74|34.34|35.45|33.47|34.03|33.53|34.09|33.42|31.55|31.61|31.69|30.9|30.52|30.78|29.51|29.2|29.33|28.08|28.05|27.51|27.66|27.15|27.33|26.32|26.6|28.17|27.7|28.16|26.92|27.76|26.94|27.92|29.16|28.31|27.44|27.27|26.55|26.23|26.11|24.98|25.58|26.11|26.04|26.23|24.85|25.4|24.81|23.3|24.44|23.47|25.22|26.09|27.69|28.16|27.71|29.3|29.51|29.12|29.17|27.14|27.58|27.85|27.4|26.21|27.5|27.54|27.07|26.1|24.47|24.6|24.95|23.54|24.53|24.3|21.43|23.75|24.02|24.99|26.98|25.96|25.15|22.67|22.67|22.89|25.49|23.02|23.25|23.67|21.63|23.48|25.33|27.63|28.99|28.41|30.15|30.87|29.01|29.1|28.29|29.88|30.97|31.58|31.02|31.41|33.75|31.81|31.4|31.72|31.73|31.86|31.75|32.33|32.99|33.94|34.69|32.53|33.56|32.55|32.36|33.35|32.44|32.56|33.05|31.93|31.45|29.68|27.53|28.81|28.34|29.8|26.84|27.07|26.48|27.36|25.92|25.9|25.35|25.45|25.56|23.21|22.39|22.89|24|25.61|25.59|23.8|24.87|23.01|25.4|26.35|25.75|25.87|27.19|26.2|28.9|27.67|29.22|31.04|29.04|29.3|29.44|29.17|27.4|25.61|24.8|23.21|22.83|22.04|22.46|23.05|23.34|25.26|25.67|24.04|25.46|23.72|23.6|24.09|25|25.78|25.73|25.71|25.04|28.21|28.85|28.29|25.26|25.8|28.29|27.83|26.06|28.88|27.74|25.54|25.75|23.7|22.88|19.78
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|24.64|24.8|23.79|23.96|23.66|24.27|23.98|24.22|23.7|24.45|24.49|23.92|23.98|23.13|23.24|23.8|24.69|24.89|25.28|25.98|25.74|25.18|26.42|26.8|26.55|26.3|25.51|24.97|25.38|26.05|25.66|26.25|26.22|25.89|24.88|24.46|24.06|24.46|24.13|24.68|25.14|24.95|25.24|24.92|24.89|24.39|23.56|23.7|23.79|24.46|24.77|25.13|24.68|24.04|24.17|23.74|24.56|24.35|24.25|23.87|24.12|23.84|23.44|23.72|23.21|22.49|21.77|21.72|21.8|21.44|21.37|20.01|20.35|20.14|20.61|20.39|20.94|21.64|21.45|21.18|21.67|22|21.3|20.93|19.9|20.41|19.97|18.61|18.74|18.96|18.94|18.95|18.78|18.98|19.21|19.17|19.75|19.99|19.77|19.91|21.02|20.41|20.74|20.45|21.1|20.91|20.64|20.51|21.44|22.18|22.25|21.89|21.68|20.78|20.7|20.57|20.58|20.58|20.49|19.61|19.99|18.68|18.72|18.72|18.5|17.92|17.58|17.85|16.87|17.83|18.84|17.78|18.68|17.84|17.23|17.36|17.04|16.47|17.53|17.31|17.56|17.5|16.77|17.51|17.73|18.89|19.64|19.25|20.58|20.58|19.73|19.54|19.2|20.12|20.71|20.78|20.3|20.81|21.06|20.27|20.57|20.4|20.35|20.03|19.84|20.01|20.04|19.61|19.58|19.34|19.32|18.87|18.85|18.68|18.94|19.07|18.95|18.83|20.12|20.01|19.82|19.92|20.33|21.06|20.31|20.12|19.87|20.27|20.02|20.48|20.27|19.53|19.9|19.1|18.67|18.41|18.86|18.85|19.07|18.8|19.16|17.87|18.7|19.34|18.81|18.2|18.8|19.01|19.48|18.76|19.28|20.02|19.54|18.62|18.44|18.49|17.37|16.4|16.62|16.46|16.46|16.04|15.85|15.91|16.21|16.73|17|17.26|17.3|16.5|16.71|16.21|15.94|16.17|16.41|15.48|15.35|15.83|16.13|15.66|15.6|15.66|16.4|16.18|16.02|15.97|16.16|15.55|15.71|14.95|15.03|14.25
00405|7923|/equities/prologis|SnP500/R1000VALUE|41.2|40.79|40.73|41.29|40.05|41.04|40.54|40.59|40.19|40.87|41.19|40.61|40.67|39.93|38.76|36.74|36.98|37.6|37.24|37.19|36.83|36.29|37.84|37.93|38.44|39.18|38.95|40.57|40.92|39.82|39.1|38.1|38.3|38.09|36.97|36.55|35.24|36.08|35.08|38.31|38.15|39.65|40.36|38.96|37.5|37.72|36.36|38.48|39.03|40.3|42.45|43.87|43.32|42.74|41.6|41.59|41.11|39.35|39.98|38.89|38.79|39.21|39.29|39.42|38.84|39.47|40.48|40.64|39.5|38.28|37.71|35.77|36.46|35.1|35.24|33.94|34.09|32.68|33.39|34.37|33.91|35.57|34.84|34.9|35.03|34.99|36.89|35.73|34.17|33.43|33.8|33.2|33.66|32.52|32.11|32.79|33.08|33.23|31.54|31.75|31.87|30.56|31.5|30.93|34.63|35.04|35.4|34.78|33.48|35.48|36.02|35.2|35.26|34.14|33.74|33.88|34|33.07|33.16|32.52|31.78|29.57|28.79|28.59|28.92|27.51|28.7|27.8|25.21|27.54|28.48|29.27|29.93|27.6|25.78|23.52|24.25|25.51|28.32|25.65|26.15|25.14|26.62|27.76|28.76|35.63|35.85|34.79|36.78|36.2|34.16|33.7|32.09|34|36.49|35.31|34.85|35.53|36.4|35.94|36.41|35.06|36.04|34.78|33.39|34.95|35.63|35.67|35.4|34.3|33.1|32.93|33.31|32.5|32.5|31.71|31.13|30.65|31.76|30.76|29.76|29.26|29.17|30.15|28.19|27.87|26.93|26.67|26.6|25.86|25.7|25.4|25.76|23.88|23.92|24.19|25.63|24.96|23.4|23|24.56|22.75|25.43|26.7|26.82|24.15|25.93|25.57|26.61|25.47|27.86|28.31|26.86|27.9|27.24|28.86|28.06|27.27|25.41|24.34|23.76|22.63|23.15|24|23.68|25.57|25.65|25.55|26.78|25.38|24.82|25.04|22.71|24.04|24.53|21.89|21.98|23.2|22.6|22.19|21.21|22.56|24.85|22.27|20.84|23.42|22.73|22.21|23.78|19.81|19.06|17.39
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|83.75|82.05|80.68|80.92|77.61|84.33|83.59|86.84|83.73|88.58|84.58|83.93|84.99|83.41|84.39|84.36|90.23|90.73|90.21|91.83|91.33|88.19|88.91|88.76|90.07|88.62|86.9|81.19|81.41|82.53|79.87|78.4|78.41|78.24|79.69|77.55|74.88|78.7|79.61|80.58|82.41|79.16|78.19|77.89|75.6|73.03|71.55|70.48|71.72|68.97|66.46|68.38|65.05|65.2|59.25|55.77|56.9|55.48|58.99|58.75|60.41|59.6|54.98|56.08|57.28|57.6|58.84|59.09|57.71|57.6|56.52|52.47|53.43|50.92|52.47|52.12|52.02|48.74|52.71|57.24|57.3|58.04|56.05|56.7|54.51|56.95|58.63|57.19|54.51|54.62|54.19|53.89|52.03|48.08|46.7|49.14|47.8|48.43|47.08|48.59|47.97|44.74|47.2|46.1|51.51|52.89|61.37|59.73|59.91|62.52|63.39|62.99|63.71|61.97|61.34|61.09|61.39|59|59.87|57.22|57.36|55.25|52.73|50.12|50.92|48.07|50.39|50.4|44.91|48.53|54.05|52.19|57.3|53.23|50.92|46.02|46.86|43.93|51.45|46.14|46.6|47.56|46.49|50.95|53.99|58.68|60.93|60.76|64.38|64.77|59.71|59.19|59.04|61.26|63.17|63.61|63.13|63.7|63.42|61.73|61|62.28|62.52|61.02|60.63|63.1|63.87|64.77|67.02|65.14|62.91|61.11|61.46|61.7|60.2|58.71|59.38|58.09|56.83|53.64|51.54|53.78|54.5|55.64|52.58|52.71|53.82|54.04|53.07|56.01|55.22|53.87|55.03|51.43|52.44|55.49|59.08|57.29|55.42|53.42|56.4|53.89|57.55|59.05|58.81|55.66|57.71|56.39|60.46|58.15|63.56|65.82|62.84|63.52|61.29|59.21|57.96|55.91|54.58|52.41|51.5|48.14|48.53|49.99|50.05|53.46|53.56|49.76|51.71|49.92|48.89|48.59|48.2|47.67|47.8|45.38|45.23|49.73|51.16|51.01|46.74|47.77|52.69|48.7|47.89|52.21|49.94|46.58|47.86|44.27|42.83|39.03
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|38.37|38.89|40.24|39.43|38.81|38.47|37.37|36.9|36.65|35.44|36.66|36.58|34.7|33.95|33.34|33.02|31.78|31.88|31.43|31.92|31.75|31.86|32.56|32.69|33.61|34.08|33.51|33.82|34.32|33.91|33.91|32.92|33.02|33.25|32.33|32.16|32.42|32.76|32.58|33.92|34.53|34.32|34.22|33.16|31.66|32.66|31.67|32.63|32.68|33.04|33.89|35.07|34.81|36.29|36.12|35.9|35.06|34.51|34.34|33.41|33.28|32.69|32.85|32.16|31.09|31.43|31.17|30.53|29.83|30.12|31.06|29.94|30.74|30.06|30.06|30.09|29.24|29.45|29.9|31.08|31.74|32.71|32.49|32.33|32.18|31.7|31.86|31.66|31.66|32.13|32.67|32.8|32.64|33.75|32.84|32.71|32.19|32.5|31.65|32.33|31.93|31.2|30.47|31.68|32.02|31.64|31.19|30.41|29.69|29.71|30.61|29.67|30.12|30.29|31.03|30.43|31.33|30.51|30.27|30.33|30.2|30.9|31.87|33.01|32.54|31.29|31.71|32.31|31.21|32.69|34.03|33.88|33.99|34.17|33.06|32.32|33.37|33.61|34.47|32.28|33.08|33|31.62|31.07|30.33|32.75|32.81|31.84|32.54|32.93|31.08|31.56|31.75|32.48|33.34|34.11|33.45|32.3|32.17|30.93|31.2|31.22|31.5|31.09|30.43|32.38|31.61|32.42|31.74|32.87|32.22|32.43|32.46|31.62|31.59|31.81|31.43|31.64|31.12|31.74|30.63|30.76|31.66|33.02|32.34|33.25|33.25|33.51|33.08|32.87|31.86|31.92|32.93|32.07|31.73|31.71|32.74|32.9|33.77|32.97|33.34|31.38|32.4|33.62|32.11|30.67|30.63|30.26|31.81|30.7|32.13|31.55|30.25|30.69|30.12|29.11|30.92|30.57|31.2|29.72|31.18|30.17|29.52|30.59|31.24|32.62|32.88|33.25|33.62|33.41|33.43|32.19|30.9|31.05|31.37|30.58|29.8|30.31|31.14|31.35|30.35|31.29|31.99|30.88|30.54|32.12|32.87|32.12|31.67|32.45|33.86|32.11
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|171.64|170.54|173.58|172.28|168.48|169.55|168.03|169.36|168.17|167.55|169|166.44|165.75|160.25|157.59|152.42|154.97|154.26|150.11|151.12|151.82|149.54|154|152.7|154.86|162.41|159.91|168.99|174.26|172.16|168.41|162.76|162.59|163.83|156.03|153.02|152.67|157.68|153.95|163.15|160.73|161|162.54|159.08|152.87|153.33|149.73|151.8|153.78|151.8|162.59|167.45|164.27|166.48|159.97|158.8|158.51|155.1|152.32|150.71|148.25|150.47|151.95|152.41|151.26|157.4|155.5|152.7|150.26|147.05|146.22|143.46|145.23|140.1|142.32|140.64|145.27|143.86|145.7|140.3|136.56|138.02|136.54|139.19|139.17|141.51|148.77|146.82|145.56|142.68|145.39|144.56|147.9|149.37|145.76|146.67|144.61|144.41|137.99|137.78|138.71|132|133.29|130.51|139.42|140.49|143.91|139.72|136.78|136.36|138.17|137.07|136.52|130.72|133.4|137.12|138.74|137.71|141.34|137.52|135.83|134.94|132.28|134.46|134.51|128.39|130.17|129.55|122.3|125.11|125.66|124.82|131.52|119.66|114.91|108.23|111.35|113.7|122.94|120.66|118.59|120.11|113.95|116.97|110.31|119.63|123.23|119.19|119.4|115.81|110.73|111.77|112.22|115.92|115.97|116.08|116.33|116.03|117.31|112.3|111.47|108.5|111|108.05|107.62|110.78|109.11|110.57|111.65|111.36|109.11|106.47|105.52|103.72|101.74|101.42|100.26|98.2|100.4|99.18|98.01|97.06|101.16|104.74|99.22|103.08|100.96|97.67|97.98|100.97|102.71|102.16|103.62|97.93|97.75|98.16|99.34|98.12|96.66|91.38|92.38|86.68|93.28|93.82|91.27|87.72|92.69|90.47|93.84|92.96|96.91|96.14|91.86|94.63|92.4|92.14|90.91|88.99|87.42|82.19|81.7|76.55|77.63|79.18|77.67|78.97|78.73|81.45|84.13|79.36|77.7|79.81|76.44|78.6|79.94|75.98|73.6|74.75|73.23|72.48|71.68|74.18|77.71|69.89|69.65|71.46|70.33|71.49|77.38|72.57|69.72|66.06
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|18.32|18.71|18.44|18.71|18.71|19.49|19.01|19.11|19.15|20.31|20.99|20.37|20.02|19.8|20.32|18.84|19.36|20.16|20.04|20.07|18.62|18.03|18.18|18.76|18.22|18.1|16.85|17.55|18.04|16.58|16.11|16.2|16.57|17.12|16.52|15.47|15.39|16.06|16.28|15.67|17.22|16.36|19.36|20.22|18.59|18.97|18.81|20.86|21.06|21.59|22.73|23.95|23.22|22.32|21.35|17.99|19.22|19.13|20.24|20.65|20.75|20.26|19.25|18.9|20.31|19.47|20.35|21.67|20.49|19.34|19.06|17.6|18.19|17.14|16.45|16.81|17.03|15.68|16.8|17.37|17.28|17.89|15.61|16.63|15.5|16.98|16.52|14.75|13.68|13.51|13.38|12.48|11.48|12.01|10.86|11|11.1|10.7|9.39|9.02|8.98|8.26|9.33|8.49|9.84|9.94|10.07|8.37|8.54|8.26|8.85|8.88|9.29|9.02|8.46|8.49|8.91|8.79|8.3|7.79|7.76|7.62|7.1|6.31|6.08|5.76|6.32|6.16|5.22|5.47|5.76|5.48|5.5|4.9|4.43|4.01|3.95|4.05|4.46|4.3|4.38|4.48|3.91|4.52|5.28|6.87|7.34|7.09|7.77|7.82|7.52|7.19|6.93|7.82|8.2|7.73|7.6|7.96|8.13|7.78|7.82|7.82|7.48|7.57|7.12|7.01|6.64|6.99|7.78|7.65|7.54|8.08|8.25|8.69|8.61|7.52|7.38|7.06|7.02|6.71|6.21|6.5|7.49|7.86|7.85|8.24|7.97|8.23|8.73|8.42|8.25|8.75|8.79|8.17|8.04|8.1|8.67|8.78|8.66|8.05|8.6|8.16|8.92|9.36|9.55|9.82|11.14|10.84|11.59|11.18|13.09|13.19|11.1|11.17|11.12|11.72|11.2|11.23|11.23|10.83|11.43|11.74|10.88|10.52|10.22|11|11.03|10|10.15|9.28|8.83|9.07|9.11|9.46|9.69|9.65|9.01|10.08|10.7|10.54|10.39|11.18|12.71|12.3|12.34|13.16|12.67|12.49|12.64|11.37|9.75|9.14
00410|32533|/equities/pvh|SnP500/R1000VALUE|130.25|128.22|122.24|122.59|121.71|124.97|123.81|119.88|115.04|126.3|126.43|121.24|118.25|121.86|120.87|120.81|123.8|132.13|137.62|134.5|130.88|129.06|130.11|133.92|132.01|133.05|125.57|124.53|118.55|122.42|118.92|123.95|118.51|125.09|124.45|129.97|128.75|130.47|127.05|130.03|133.6|132.16|129.65|131.18|126.86|125.05|121|123.28|113.7|115.19|115.74|120.28|119.42|115.75|111.6|106.08|109.73|107.78|106.81|111.86|117.97|123.28|122.06|118.89|120.1|122.47|116.26|120.86|118.02|117.47|115.66|108.22|109.95|108.36|112.51|114.59|110.97|108.29|108.88|111.12|91.5|96.73|92.75|95.5|93.72|92.63|94.79|94.07|93.9|87.94|89.01|83.84|77.54|80.92|79.13|76.39|79.68|77.79|79.8|79.39|79.96|76.47|82.46|72.71|81.23|85.66|90.06|88.52|89.01|91.88|89.33|89.55|89.27|86.93|84.72|82.42|82.23|81.3|78.11|76.7|76.64|75.4|73.66|70.49|70.25|68.58|71.96|72.78|64.59|65.8|70.8|74.04|74.77|70.11|67.83|61.36|58.24|63.15|66.1|61.46|62.42|61.08|51.47|64.57|66.63|71.55|74.67|73.78|70.09|67.03|64.34|62.6|62.15|64.63|66.58|65.77|69.85|67.53|70.41|68.88|66.4|64.08|66.18|60.4|56.72|62.68|61.31|60.26|58.65|62.02|61.56|58.05|56.83|60.54|58.92|63.01|65.59|67.59|69.18|70|67.54|64.01|59.52|64.32|61.34|61.73|62.92|63.11|59.99|58.79|58.08|53.89|51.1|47.08|49.39|49.24|53.1|51.89|51.17|45.15|47.95|45.47|50.25|54.93|53.14|51.06|54.73|52.98|57.89|54.8|63.01|67.05|63.71|62.67|58.27|57.03|53.73|47.74|44.31|43.52|42.38|40.22|38.69|39.29|41.51|43.21|43.59|40.68|40.79|39.16|40.48|41.21|41.15|43.08|41.57|41.74|40.15|44.15|43.56|43.11|40.64|41.5|42.6|42.11|39.61|38.07|36.59|34.67|36.23|35.38|34.24|31.1
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|35.12|34.6|31.96|31.48|31|30.02|30.8|30.68|30.64|29.4|28.32|23.24|23.52|22.26|21.32|18.48|19.92|18.04|19.4|20.64|19.8|20.16|20.88|21.12|20.48|20.52|20.32|21.2|21.24|24.2|23.88|23.84|22.84|21.96|21.36|21.48|19.84|20.08|19.24|19.12|20.6|22.04|21.48|21.32|21.48|21.38|21.28|21.24|20.36|22.06|21.44|22.2|22.84|22.4|21.64|20.24|21.24|20.76|21.28|19.8|19.92|18.32|17.92|18.4|21.08|20.96|20.36|20.52|19.12|19.68|19.48|17.52|17.56|18.56|17.72|17.28|16.4|15.64|16.2|17.36|17.48|14.6|14.24|15.56|15.78|16.78|17.2|15.36|15|15.04|15.64|14.92|14.88|15.02|17.28|16.44|16.86|17|16.04|16.6|17.28|14.08|15.68|14.32|16.04|16.48|17.48|16.32|17.84|18.28|19.92|19.28|19.16|18.6|18.62|19.68|19.64|20.44|21.64|20.36|20.44|18.76|18.16|21.6|21.84|20.6|22.48|25.24|22.52|26.32|28.2|29.12|30.2|28.76|29.12|26.08|25.36|27.48|28.04|23.52|23.36|22.16|20.04|22.72|23.88|27|25.96|24.08|26.4|25.48|23.64|20.8|22.8|23.44|24.6|23.7|25|24.52|26.64|24.36|23.52|24.84|25.56|25.16|24.16|25|28.36|30.76|31.96|32.4|28.4|27.16|30.8|33.12|31.45|29.4|30.6|31.24|31.44|29.4|29.24|29.16|28.48|29.72|29.16|26.24|26.32|25.8|24.52|23.4|22.64|21|21.72|20.04|18.68|16.16|17.6|16.68|16.92|15.56|16.28|16.04|17.24|18.76|17.8|18.48|19.2|19.04|20.52|19.96|22.56|21.72|21.92|20.84|20.08|20.08|19.76|19.64|19.28|16.84|17.64|16.24|16|15.4|16.16|17.12|19.08|19.08|19.76|19.16|19.32|20.76|17.2|17.56|17.36|16.08|15.92|16.28|18.2|19.2|18.6|21.16|22.04|22.28|19.04|19.96|20|20.32|19.96|20.8|19.96|15.56
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|33.55|34.63|35.2|36.64|35.28|36.45|36.86|36.78|35.35|36.51|35.21|34.5|31.99|31.24|31.17|31.07|31.64|31.7|31.35|31.33|30.66|28.73|29.54|29.61|29.12|30.02|29.86|30.59|29.15|28.75|28.36|27.8|27.64|27.37|26.02|25.78|26.14|27.13|26.54|27.6|28.16|27.53|28.27|27.74|26.4|26.46|25.81|26.27|27.66|28.37|28.86|30.2|29.14|28.92|27.56|27.31|28.06|26.93|28.58|28.75|29.43|29.49|28.19|28.7|28.74|28.42|28.66|29.72|28.84|29.02|27.96|26.48|27.21|27.09|26.02|25.86|25.47|25.1|26.09|25.45|23.6|23.55|24.3|24.75|24.7|24.9|25.82|24.75|24|24.2|24.96|24.78|24.71|23.14|22.01|23.39|23.5|24.07|22.83|22.81|22.54|21.6|22.7|21.66|23.13|23.16|22.06|21.23|20.74|21.65|20.9|21.41|21.94|21.66|20.98|21.07|21.74|21.88|22.3|21.67|21.4|22.04|21.72|21.54|21.86|20.91|20.89|20.65|18.87|19.36|19.16|21.91|21.69|20.39|20.06|19.22|18.79|19.03|18.83|17.78|17.94|18.12|16.26|17.71|17.35|18.52|19.73|19.13|20.5|20.54|19.46|18.81|18.74|19.07|19.59|19.74|19.73|19.58|21.68|21.19|20.98|22.52|22.79|22.51|21.66|22.34|22.5|22.28|23.74|23.98|23.59|23.12|21.93|22.22|21.16|19.92|19.77|19.47|19.94|18.73|17.83|17.7|17.31|17.85|19.66|19.4|20.08|20|19.01|18.86|18.21|18.22|18.87|18.41|18.85|18.88|19.39|21.48|22.18|20.31|21.63|20.25|21.86|22.85|21.76|20.87|20.73|21.12|22.43|19.67|20.13|20.09|19.33|20.34|19.55|19.41|19.42|19.13|18.69|19|17.88|17.49|17.16|18.22|18.37|19.06|21.86|20.84|21.6|20.87|18.96|18.34|18.96|19.61|20.57|21.26|21.2|22.82|22.53|21.95|20.99|22.09|23.96|25.1|23.89|22.93|23.04|22.18|24.14|23.31|23.46|21.46
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|57.18|55.71|55.88|59.48|58.68|59.61|57.8|55.77|53.59|52.58|53|53.05|52.6|50.8|52.5|53.71|54.68|53.87|52.72|54.1|53.52|54.2|59.99|60.94|61.8|62.2|63.32|60.93|58.59|57.92|58.12|61.8|61.72|62|61.43|61.11|58.62|59.06|58.09|59.38|58.61|58.5|59.03|59.33|60.8|60.63|61.07|62.62|62.22|61.84|62.5|60.69|59.77|57.21|56.16|55.92|59.34|57.01|56.46|56.56|56.22|55.94|56.13|55.75|57.32|58.5|58.11|57.94|61.4|59.41|58|57.72|59.42|59.17|58.26|57.78|57.98|57.8|57.17|57.94|58.33|59.17|63.39|64.17|63.43|63|61.54|61.98|60.47|60.5|60.02|59.47|59.26|58.78|58.76|63|59.62|59.9|57.59|56.84|55.43|55.1|58|56.38|57.21|57.14|57.53|58.54|57.98|61.17|61.15|59.17|59.81|58.88|57.99|57.24|57.29|57.54|58.64|59|57.14|56.81|58.01|58.06|58.97|56.24|57.16|58.6|54.43|55.14|57.54|55.82|57.61|49.89|48.52|47.03|49.36|48.05|49.09|48.32|49.06|48.31|46.48|48.05|50.66|54.01|56.99|58.06|59.61|59.85|59.41|60.56|58.51|58.24|57.63|58.18|57.4|56.74|56.38|56.55|58.36|57.99|57.44|54.79|53.74|57.39|56.69|56.67|57.56|57.49|58.97|57.36|54.51|54.64|53.13|53.97|54.54|54.22|51.08|50.1|49.58|50.71|51.03|52.02|49.14|49.03|50.34|50.42|50.13|49.14|48.27|47.74|45.93|44.65|46.38|47.36|48.11|46.99|44.71|49.29|49.73|49.2|50.74|53.09|52.77|51.53|52.75|52.25|54.97|54.5|57.16|57.83|58.26|58.15|59.07|57.89|57.3|55.97|56.19|56.75|57.5|56.07|55.6|55.67|58.8|60.25|59.44|60.38|61.58|60.93|60.43|58.24|58.27|58.15|58.64|57.84|55.93|56.32|55.16|54.93|52.08|52.19|51|54.22|54.22|54.81|54.89|53.73|53.29|54.62|55.94|55.88
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|148.81|155|153.09|154.38|153.55|158.64|158.24|161.04|160.08|164.05|161.08|158.4|158.39|155.89|156.89|157.62|162.49|173.95|177.19|175.97|175.05|175.19|172.29|175.23|175.02|175.9|173.42|168.8|164.54|163.9|161.34|166.69|165.63|167.33|166.35|165.18|165.41|171.65|172.08|178.95|188.03|180.98|179.22|182.4|174.03|173.74|169.09|173.15|175.94|175.09|180.97|187.01|185|179.26|175.6|169.14|174.02|168.73|169.31|168.41|171.3|177.46|174.17|171.12|176.07|177.56|161.54|170.08|167.7|165.93|159.39|147.01|151.26|150.09|155.35|157.09|159.9|151.38|151.27|160.75|152.52|161.93|154.85|157.57|151.23|155.85|162.91|161.08|158.65|159.58|159.79|150.16|145.67|148.15|149.08|141|144.42|140.06|142.81|145.98|145.05|141.63|149.84|141.51|160.57|168.54|173.2|171.27|172.51|178.06|174.33|174.16|177.75|176.39|176.61|173.32|174.47|172.6|155.97|151.52|146.94|143.67|140.7|138.08|139.3|139.13|147.18|144.71|138.8|146.22|155.5|157.34|162.07|150.74|148.22|141.05|129.7|146.53|147.37|133.98|131.83|131.65|121.12|137.68|124.52|135.07|139.39|134.77|137.61|134.3|125.58|124.04|119.63|122.74|126.43|130.21|133.31|129.61|130.77|133|129|123.6|126.63|120.51|117.29|127.23|125.29|125.29|127.98|126.87|112.56|103.98|103.95|110.01|106.76|110.92|111.65|114.16|112.99|112.12|109.82|107.16|103.71|99.62|96.88|94.03|95.27|92.91|90.31|89.26|87.67|81.54|81.09|78.22|83.04|80.36|85.79|79.01|79.22|73.9|77.16|73.12|77.27|80.45|83.45|81.78|86.86|84.27|89.32|82.74|89.9|95|90.01|89.73|86.53|86.07|82.86|82.16|82.63|79.93|80.6|78.69|76.65|82|82.04|83.83|86.37|80.98|82.41|79.71|81.2|81.56|77.11|78.57|80.84|77.99|74.42|78.05|76.91|76.21|73.28|72.22|75.5|69.5|66.75|68.72|67.03|65.46|71.09|63.05|61.52|55.53
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|88.38|89.97|91.73|92.91|87.92|86.53|85.23|87.16|87.72|85.08|86.05|85.67|85.49|84.03|86.19|86.15|82.64|81.71|80.53|83.56|82.45|79.69|79.06|77.65|78.82|74.65|75.78|75.38|74.73|77.84|78.9|76.56|77.31|78.68|78.64|76.5|74.98|77.06|77.66|79.5|81.36|80.46|78.55|77.3|77.62|77.32|77.3|73.37|76.16|75.18|77.07|76.5|76.18|74.43|74|75.55|78.91|79.12|81.04|80.76|82|78.84|77.39|71.71|70.36|72.15|67.77|68.7|68.27|64.39|65.14|62.02|63.72|62.12|64.68|64.02|69.73|67.09|66.3|65.1|66.1|68.83|71.73|69.03|69.87|69.56|70.1|67.41|65.19|66.27|69.66|66.13|63.18|62.69|61.96|58.95|60.8|61.87|59.23|57.01|56.6|54.57|61.01|61.46|67.04|63.68|63.91|57.69|55.86|57.65|58.14|59.03|62.31|63.51|62.75|65.94|65.72|62.82|59.2|57.43|54.02|54.16|60.74|61.94|62.62|60.2|68.13|70.53|63.9|69.76|72.92|71.98|73.25|73.98|72.46|59.98|58.46|58.53|63.44|62.8|63.62|59.76|57.45|60.04|57.13|65.16|64.43|61.78|56.15|56.4|52.28|52.01|52.78|54.43|55.51|54.24|52.06|52.01|56.45|54.21|53.25|57.33|58.05|56.72|52.33|48.5|50.58|54.28|48.31|48.78|49.06|47.66|45.62|48.42|45.87|44.98|44.56|42.71|42.36|45.64|42.52|43.39|42.07|39.4|37.39|36.75|37.59|36.68|37.83|36.06|35.07|37.04|36.04|33.86|33.47|35.66|38.59|37.12|40.02|40.12|41.79|39.65|43.79|48.89|49.65|48.3|44.95|43.47|47.97|43.85|47.76|50.78|49.75|50.28|47.54|45.67|47.76|51.33|51.46|50.61|53.9|49.61|46.42|46|48.82|52.75|53.93|49.85|53|51.12|43.38|45.18|47.93|46.49|48.08|50.42|50.05|54.98|57.1|53.04|47.1|49.48|51.26|50.36|47.69|50.38|51.64|48.4|46.36|46.41|46.65|43.54
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|32.87|33.16|33.17|33.47|32.9|35.69|36.33|36.01|34.55|35.95|35.19|34.85|34.12|32.91|33.94|35.04|36.03|35.57|34.77|34.6|34.31|32.56|32.55|32.12|32.17|31.28|30.84|30.43|30.57|29.28|28.15|27.36|27.97|28.97|28.94|28.28|27.89|27.87|28.45|29.38|30.01|29.25|28.96|29.75|29.39|28.65|28.39|28.32|28.77|29.31|28.17|30.45|28.5|28.3|26.88|29.42|30.67|29.42|30.73|30.65|31.88|31.12|28.93|29.95|30.27|30.21|30.2|29.53|28.18|27.75|27.27|25.37|26.17|24.97|24.61|25.17|25.27|24.63|25.06|25.61|25.52|25.03|24.36|25|24.43|25.07|25.73|24.67|23.47|23.28|23.59|23.04|22.39|22.72|22.33|22.72|22.78|22.83|22.4|22.62|22.26|21.87|22.65|21.78|23.47|24.17|24.66|23.41|23.37|23.89|24.35|24.95|24.77|23.63|23.79|23.59|23.63|23.02|23.99|23.01|23.12|21.61|21.86|20.64|20.56|19.71|20.47|19.73|17.47|18.95|20.17|20.64|21.07|19.87|18.63|17.54|17.31|17.59|18.59|16.93|17.37|17.76|16.29|17.8|19.08|21.17|22.75|20.87|22.15|21.77|20.88|21.5|21.65|22.17|23.47|23.25|22.88|23.67|25|24.96|25.39|25.09|25.75|25.27|24.19|24.85|25.14|25.23|26.31|25.78|24.7|24.03|23.91|22.68|21.58|21.8|22.14|21.41|20.97|20.6|19.37|19.77|19.84|20.47|18.81|19.1|18.5|18.07|17.31|16.64|17.02|16.29|16.63|16.02|16.61|16.69|18.23|17.79|17.53|16.52|17.3|16.24|17.71|18.33|18.87|18.41|18.85|18.32|19.16|18.83|20.43|20.75|19.61|19.27|18.07|18.11|18.57|18.33|18.26|17.24|17.79|17.27|16.78|16.87|17.63|16.53|16.39|15.85|16.19|15.96|15.35|16.09|15.81|16.93|17|16.04|15.74|16.85|16.41|16|14.74|15.32|15.44|15.17|14.58|15.47|15.11|14.73|15.15|13.68|12.99|12.09
00417|8235|/equities/united-tech|SnP500/R1000VALUE|69|68.73|69.13|69.93|67.2|69.7|67.72|67.58|66.41|69.78|69.02|68.05|67.16|65.31|67.25|65.94|67.36|67.14|66.59|66.53|65.27|63.32|65.54|65.39|65|64.05|64.02|63.41|63.42|63.55|63.12|61.5|64.5|64.63|63.93|60.89|59.04|60.63|60.8|62.3|63.56|61.91|60.44|58.88|56.93|54.82|54.37|55.45|55.74|55.97|56.06|57.42|56.18|54.92|53.76|54.98|56.44|54.64|55.11|55.2|55.02|54.3|53.16|53.37|53.54|53.14|52.99|52.96|51.28|50.24|50.12|47.66|48.68|47.17|47.77|47.25|46.37|44.38|44.73|46.05|46.12|46|44.8|46.31|46.18|47.63|48.63|46.84|47.1|47.23|47.4|45.94|45.3|43.81|43.78|43.4|43.7|44.55|44.35|43.94|44.53|42.48|43.07|42.69|45.52|46.88|48.36|47.77|47.07|48.13|48.92|48.25|50.42|49.28|49.86|49.53|49.41|49.25|47.8|45.78|45.23|44.87|43.59|43.11|43.75|42.7|45.01|45.14|41.9|44.89|47.08|45.89|46.9|44.57|44.02|42.15|41.5|40.65|44.53|41.6|41.9|42.21|39.78|42.73|43.73|48.86|51.73|52.09|53.29|53.16|49.74|49.88|48.78|49.1|50.92|51.61|52.48|52.62|52.84|51.37|49.22|50.02|50.32|49.26|47.28|47.94|48.87|49.17|50.14|50.25|48.67|48.03|47.3|46.64|46.64|46.43|46.89|46.48|46.24|46.44|44.4|44.42|44.17|45.27|44.1|44.2|43.71|43|41.95|42.17|41.01|40.63|40.26|39.26|40.18|41.7|42.9|41.94|41.82|38.95|39.82|37.92|40.02|40.8|39.06|38.42|39.74|39.19|42.22|40.97|44.21|45.1|43.46|43.64|43.72|43.42|43.2|42.19|42.02|40.49|40.41|38.74|39.22|39.8|40.74|42.46|41.66|40.94|41.5|40.97|40.93|40.3|39.64|40.09|40.1|38.38|36.24|38.82|38.27|36.67|35.17|36.3|37.05|36.56|35.7|35.18|34.63|33.74|32.79|32.13|30.81|31.73
00418|39285|/equities/realty-income|SnP500/R1000VALUE|43.78|43.21|42.89|41.89|41.43|40.74|40.75|41.1|42.32|41.59|44.42|43.41|41.72|40.56|40.78|39.54|38.41|38.56|37.73|37.86|37.64|38.25|37.08|38.11|38.78|40.82|40.06|41.95|42.98|41.86|40.65|39.7|40.26|39.92|39.2|39.13|39.5|40.68|40.1|43.5|43.17|44.3|45.33|44.84|42.66|41.92|40.83|44.93|44.83|45.45|49.67|55.09|52.21|51.78|49.67|49|47.73|46.03|45.35|44.46|44.74|45.9|45.78|44.47|44.46|43.2|43.4|43.48|44.04|42.9|41.33|40.14|40.71|40.36|40.64|40.68|39.33|38.4|38.4|39.46|39.61|40.94|41|41.24|40.89|41.16|42.2|42.78|42.13|42.35|41.72|40.58|41.41|41.29|41.53|42.51|42.1|41.77|40.1|39.66|39.69|37.8|38.59|38.02|39.67|39.29|39.25|38.63|37.51|37.5|38.73|38.15|37.93|36.96|36.83|37.19|36.78|36.96|37.3|36.61|35.61|35.67|34.79|34.96|35.25|34.58|33.9|33.26|32.5|33.72|33.28|33.5|33.95|33.23|32.44|30.78|32.24|33.58|34.94|33.64|33.31|33.64|32.04|31.66|30.01|32.46|34.54|34.06|34.94|34.02|33.09|33.48|32.28|34.15|34.95|35.12|34.98|35.23|35.55|35.51|35.07|34.64|34.9|34.62|34.64|34.54|34.88|35.64|35.48|34.8|34.55|34.54|33.83|33.71|33.81|34.2|34.22|33.89|33.59|34.02|34.4|33.69|33.86|35.22|34.28|35.49|34.61|34.22|33.97|33.81|33.93|33.07|33.78|32.69|32.07|32.48|32.39|32.09|32.11|30.73|31.6|30.3|31.86|32.09|31.83|29.6|31.14|30.77|31.73|30.24|32.79|33.29|31.43|31.75|30.44|30.77|29.96|29.17|28.44|28|28.58|26.99|26.12|27.93|26.27|27.49|27.45|25.91|26.99|27.4|26.03|25.82|24.93|25.09|24.58|23.92|23.18|23.52|23.39|23.91|24.09|25.74|26.93|25.85|24.73|25.93|25.14|24.54|26.21|23.58|22.79|21.99
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|53.83|52.67|52.14|52.34|50.96|51.26|50.77|49.92|50.37|49.62|50.77|50.07|50.78|48.51|48.14|47.82|48.27|47.61|46.79|46.75|46.39|46.19|48.58|46.84|47.88|49.24|48.39|52.22|53.29|51.6|49.75|48.34|48.47|49.27|47.72|46.95|47.55|49.52|48.9|52.17|52.78|53.71|53.63|52|51.06|50.81|46.71|51.5|51.25|51.6|54.47|57.86|58.21|57.45|54.74|54.12|54.85|52.91|52.91|52.35|52.71|53.1|51.87|51.51|51.7|51.41|50.41|50.26|49.46|48.83|47.72|46.46|46.85|46.11|46.97|46.85|46.56|45.43|46.61|49.08|47.2|49.58|48.9|48.51|48.73|48.81|50.52|49.57|49|49.42|48.96|48.49|48.89|47.31|47.35|47.75|47.5|47.57|46.43|45.78|44.74|42.14|43.82|42.95|47.83|47.03|44.93|43.76|42.7|43.68|44.48|44.25|44.25|41.92|42.85|42.98|43.25|42.51|43.36|41.57|40.33|39.12|37.05|37.62|37.67|36.18|36.63|37|34.6|37.02|38.2|39.67|41.3|37.73|35.88|34.46|35.33|35.21|39.5|37.54|39.1|40.04|38.59|38.92|37.63|44.92|47.2|46.55|46.98|44.99|42.65|42.49|41.62|44.09|46|45.08|45.26|45.43|47.06|44.65|43.21|42.55|43.6|42.11|42.7|44.1|43.49|44.35|43.9|43.09|42|42.73|41.38|41.41|41.53|42.24|41.17|40.73|41.45|41.55|41.42|41.36|42.07|44.8|42.18|42.93|41.93|41.22|39.6|39.31|39.28|39.56|39.34|36.69|36.38|36.96|39.56|37.74|36.21|33.6|34.61|33.25|36.83|38.06|37.5|34.04|36.75|36.63|38.37|38.94|41.05|40.39|38.38|38.3|37.46|38.6|38.32|37.57|36.39|34.67|34.29|32.6|33.85|33.49|34.79|36.43|35.28|35.06|35.66|33.65|34.04|33.51|31.62|32.8|34.19|32.63|33.55|36.05|34.84|35.56|34.36|36.28|41.05|37.14|32.07|33.67|32.8|32.97|35.15|32.08|30.39|29.43
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|10.26|10.24|10.15|10.22|10.17|10.97|10.95|11.09|10.63|11.05|10.64|10.24|10.35|10.23|10.17|10.55|10.57|10.48|9.87|9.83|9.63|9.53|9.71|9.73|9.86|9.85|9.78|9.55|9.49|10.11|9.59|9.43|9.3|9.29|9.52|9.55|9.4|9.94|9.84|9.92|10.24|10.23|10.23|10|10.18|9.53|9.1|8.98|9.21|9.13|9.1|9.05|8.81|8.58|8.37|7.83|8.11|7.99|8.19|8.21|8.36|8.15|7.71|7.77|7.85|7.93|7.88|7.69|7.43|7.24|7.59|6.93|7.11|6.7|6.64|6.67|6.69|6.32|6.45|6.66|6.58|7.13|7.28|7.57|7.2|7.52|7.62|7.37|6.96|7.18|7.16|7|6.93|7.1|6.41|6.7|6.68|6.75|6.67|6.45|6.15|5.88|6.32|6.13|6.66|6.7|6.88|6.07|6.11|6.43|6.59|6.43|6.41|5.8|5.96|5.8|6|5.67|5.64|5.31|4.91|4.79|4.41|4.3|4.39|3.99|4.12|4.22|3.69|4.1|4.17|4.02|4.27|3.78|3.7|3.4|3.33|3.43|4|3.97|4.13|4.12|3.86|4.3|5.1|6.09|6.2|5.99|6.15|6.3|5.94|6.27|6.14|6.36|6.98|6.95|7.05|7.09|7.34|7.17|7.17|7.27|7.29|7.18|7.1|7.48|7.48|7.56|7.79|8.02|7.84|6.88|7.4|7.47|7.02|7|6.75|6.24|6.46|6.08|5.27|5.5|6.15|6.45|6.3|7.14|7.06|7.42|7.18|6.95|6.83|6.89|6.89|6.6|6.82|7.15|7.4|7.33|6.65|6.55|7.15|6.24|6.99|7.15|7.06|7.13|7.63|7.47|8.26|7.99|8.84|8.95|8.3|8.59|7.77|7.63|7.38|7.34|6.84|6.75|6.57|6.35|6.18|6.35|6.6|6.52|6.18|5.29|5.43|5.45|5.58|5.71|5.58|5.45|4.83|4.75|4.84|5.53|5.83|5.95|5.79|6.36|6.13|5.51|5.53|5.97|5.86|5.64|4.93|4.42|3.69|4.05
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|35.04|34.92|34.4|34.47|34.07|34.52|33.66|34.03|33.33|34.24|34.11|33.76|34.4|33.4|32.03|31.74|32.25|32.42|32.98|33.58|33.29|33.94|34.9|34.91|35.02|35.11|34.32|34.34|33.74|33.12|33.05|33.03|33.75|34.18|33|32.17|32.51|33.78|33.49|34.83|34.54|34.27|35.3|35.26|34.15|33.94|33.45|34.06|33.92|34.1|34.62|34.89|33.95|34.48|34.31|32.68|33.52|32.38|33|32.65|31.97|31.3|31.09|31.34|31.31|31.12|31.82|31.11|30.6|30.19|29.86|29.01|29.79|29.13|29.1|28.47|27.93|27.01|26.75|26.48|28.22|28.34|27.8|27.86|27.51|28.01|28.61|28.38|27.65|27.84|28.81|28.84|28.73|28.17|27.22|26.87|25.85|26.46|25.58|25.78|26.29|26.05|26.81|25.99|26.72|26.88|27.01|31.01|30.78|30.75|30.56|30.24|30.5|30.55|29.82|29.84|29.6|30.15|30.04|28.95|28.1|27.73|27.84|27.55|27.87|26.46|27.4|26.78|25.82|26.76|27.72|28.18|28.98|28.98|29.01|28.08|28.06|27.79|28.84|28.23|29|29.68|27.5|26.91|26.83|29.03|30.27|29.65|31.28|31.11|30.49|30.46|29.87|30.61|31.54|32.15|32.36|31.89|31.62|29.66|29.79|29.91|30.1|29.87|29.27|29.69|29.78|29.25|29.99|30.05|30.1|30.69|30.24|29.85|29.63|29.86|30.16|30.41|29.93|28.79|28.27|28.17|28.27|29.04|29.81|30.71|30.74|31.22|30.56|30.53|31.21|30.6|31.14|30.25|30.51|29.4|31.64|31.86|32.06|29.98|30.6|29.26|30.97|31.52|30.67|28.51|29.12|28.65|29.58|28.95|31.03|30.27|30.38|29.95|29.18|28.97|28.55|28.71|29.51|28.14|28.08|26.03|25.68|26.79|27.58|28.38|28.93|28.31|28.5|27.83|29.57|28.78|28.03|27.4|27.52|26.66|25.91|26.8|27.64|26.97|25.77|26.31|27.3|26.39|25.96|25.73|26.02|25.24|25.01|26.6|26.49|26.2
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|50.65|49.89|47.83|47.44|44.43|44.81|43.89|43.55|43.31|44.21|44.02|46.26|45.74|43.67|43.61|43.88|45.63|47.78|46.75|46.96|46.09|46.46|47.88|48.81|51.08|51.05|50.61|50.9|49.55|56.22|56.14|54.01|52.7|52.7|52.68|49.15|47.24|49.18|49.52|50.24|47.89|45.8|45.48|44.63|44.91|45.13|48.37|47.34|45.74|48|49.43|50.07|50.77|47.89|46.15|44.02|45.73|46.77|46.36|44.16|43.37|43.75|43.63|43.13|42.66|44.09|44.47|48.31|44.59|43.66|42.86|40.91|41.52|41.97|41.53|41.09|40.5|39.1|40.73|40.32|39.92|40.11|40.11|40.93|40.47|39.28|39.62|39.7|37.57|37.23|36.9|35.89|35.65|31.86|31.31|31.87|30.86|31.2|31.43|31.79|32.05|30.56|31.58|31.65|33.71|33.81|34.11|30.5|30.29|30.74|30.91|31.7|31.56|29.98|30.06|29.42|29.11|29.73|29.6|30.06|26.03|25.8|24.92|25.4|25.28|24.72|25.09|25.78|24.99|26.48|28.04|29.23|29.11|31.09|30.41|29.67|28.79|28.67|29.78|28.92|30.04|29.58|27.81|28.69|28.17|30.29|31.97|33.02|30.64|31.02|30.05|31.02|30.57|31.77|32.08|31.33|31.52|32.3|31.89|33.46|32.58|31.29|29.83|30.05|30.08|31.14|31.94|31.46|32.84|32.42|32.2|31.08|32|32.99|33.73|34.64|35.6|35.57|33.37|33.54|32.18|32.65|33.33|33.4|31.87|31.59|31.59|32.66|32.83|32.83|33.06|32.31|32.23|30.59|31.39|31.38|32.49|32.84|32.84|33.23|32.47|30.59|30.84|31.68|32.19|32.22|31.45|30.57|34.15|31.82|34.22|31.8|30.81|30.79|31.86|31.48|31.09|30.34|29.75|28.54|28.73|27.99|27.45|25.57|25.98|26.08|26.11|26.14|26.21|25.52|26.43|26.12|25.2|25.12|25.27|23.71|24.61|24.84|24.34|22.87|22.16|21.99|22.76|22.93|22.77|22.89|22.6|22.8|22.62|20.5|19.91|19.81
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|44.62|44.7|43.12|42.18|39.74|41.53|41.2|42.47|41.24|42.8|40.94|40.24|40.48|40.28|41.78|40.01|42.13|41.55|41.55|41.92|41.16|39.32|39.32|38.63|37.98|38.84|38.2|38.89|39.25|40.93|39.68|39.7|38.97|38.58|38.06|37.05|35.27|37.19|37.95|38.55|38.22|36.33|36.46|34.52|32.36|33.23|32.62|33.59|34.12|34.76|34.82|36.1|34.3|32.9|32.36|36.1|36.39|35.4|37.53|36.39|35.75|36.37|35.17|35.54|35.52|35.46|35.49|33.67|34|32.88|33.41|31.44|31.58|29.74|29.26|28.26|27.46|26.63|26.74|27.62|26.78|27.24|25.24|26.33|26.63|26.76|27.45|27.11|26.3|28.05|29.05|28.26|27.53|27.06|28.14|28.16|28.5|28.57|28.13|28.86|28.28|26.6|28.55|28.1|29.43|29.57|30.61|28.96|29.09|29.74|30.3|30.44|30.68|29.38|28.15|28.87|29.17|29.11|29.6|27.75|30.08|28.43|28.46|28.46|28.55|27.11|28.15|27.01|23.83|25.56|26.91|26.89|27.24|25.37|25.74|23.15|21.22|20.36|22.7|21.15|22.48|22.64|21.32|23.05|24.13|27.38|29.35|25.38|26.68|27.54|26|25.88|25.71|26.61|27.55|27.62|28.39|28.84|30.33|30.65|30.08|30.37|31.07|29.73|29.73|30.7|32.8|31.88|32.61|33.25|33.61|30.77|32.86|33.05|31.73|30.6|30.9|30.42|30.2|29.76|27.85|27.16|27.62|28.41|27.11|27.36|26.77|26.53|26.07|25.23|24.54|23.67|24.03|22.35|22.82|23.72|25.32|25.18|26.02|24.04|25.38|23.32|25.2|24.72|24.14|23.61|25.29|25.24|26.57|25.56|27.38|32.16|30.66|31.11|30.5|30.91|31.16|30.15|29.92|27.9|28.61|27.08|26.4|26.92|26.61|28.56|29.21|26.73|27.1|26.12|25.87|25.74|22.19|23.23|23.75|24.04|23.2|25.72|26.37|25.99|23.78|25.34|27.42|26.95|26.1|26.78|26.46|26.42|27.77|24.79|24.97|22.62
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|117.89|119.57|125.1|127.02|120.8|124.51|124.25|123.04|120|124.72|122.84|119.32|117|112.35|114.84|112.99|119.23|116.96|117.83|117.98|116.51|110.52|111.7|113.58|114.07|111.98|111.72|109.43|110.6|110.42|108.59|107.13|107.18|107.4|105.04|100.04|97.23|98.8|97.04|98.72|100.1|90.81|92.82|90.91|86.74|83.14|83.85|86.69|86.37|88.02|87.41|90.95|87.92|85.09|84.87|83.18|87.63|87.99|86.35|85.94|88.54|90.6|89.28|90.06|90.76|90.98|90.9|89.65|87.74|85.88|87.29|82.02|83.01|82.25|80.39|79.24|78.39|76.42|77.12|75.51|69.36|69.92|69.73|70.77|69.55|71.82|70.81|73.21|72.06|72.29|73.72|71.01|68.91|67.9|64.9|62.84|65.19|66.06|65.58|69.19|69.87|68.8|75.33|71.33|77.52|76.91|78.19|78.33|77.5|79.27|79.7|80.29|83.71|80.71|80.29|82.67|82.3|80.26|81.53|76.9|80.99|79.63|72.38|73.37|74.17|71.85|77.47|74.62|66.91|71.25|74.63|69.98|71.09|66.54|66.01|59.17|56|52.29|59.49|56.56|59.3|59.84|53.66|64.93|62.47|71.76|83.05|81.1|87.66|88.99|80.62|79.12|78.16|81.38|83.23|82.84|82.54|84.34|87.13|95.19|93.05|92.38|97|93.05|88|87.2|87.89|88.82|89.38|87.91|82.55|80.34|74.42|73|72.46|71.71|71.79|72.06|70.7|68.39|67.17|66.22|64.7|66.47|62.37|62.71|61.92|62.64|61.87|61.71|59.95|57.54|55.47|52.35|50.57|51.47|56.12|54.15|54.57|50.49|52.02|49.37|52.14|53.83|52.88|51.46|53.43|53.45|59.3|56.54|60.72|62.71|60.01|59.14|56.64|55.43|55.37|55.36|55.98|54.09|54.31|51.43|48.51|48.24|46.02|47.69|49.46|46.98|48.15|45.4|47.56|45.66|43.51|44.1|43.63|43.32|40.95|43.26|42.33|41.33|40.75|42.24|44.19|43.5|41.1|41.86|40.25|40|42.38|41.41|39.76|35.02
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|139.18|137.94|129.3|130.34|130.17|134.99|132.78|134.71|134.07|139.5|135.62|134.92|136.87|133.9|137.24|135.67|140.04|139.38|138.23|138.43|135.41|129.9|129.34|129.7|128.94|126.99|125.93|127.25|133.04|132.07|130.87|129.92|133.43|133.99|130.72|126.44|123.7|126|125.49|125.75|127.41|131.21|131.7|130.41|127.84|124.22|122.08|120.47|123.75|124.22|123.06|123.79|121.63|119.77|123.31|122.5|123.36|122.63|127.31|125.65|124.74|125.86|124.94|124.31|120.04|119.34|119.29|118.83|116.36|114.38|115.52|108.95|111.03|110|111.77|111.53|113.14|107.88|108.6|110.43|108.8|107.81|109.55|111.22|109.89|109.21|105.2|104.85|102.79|104.18|106.08|104.76|103.54|98.59|97.03|96.19|97.12|98.58|99.21|100.78|100.16|97.5|100.34|95.58|101.86|100.73|102.69|98.14|97.69|98.07|99.16|99.7|99.4|95.05|93.53|94.58|94.66|93.21|93.86|94.37|94.08|92.82|89.84|86.87|88.2|83.08|84.57|84.53|79.43|83.28|85.41|83.3|82.89|77.69|77.96|73.12|68.91|69.95|75.97|70.9|73.46|72.26|65.97|72.63|73.23|81.63|84.46|82.17|83.67|83.75|81.04|80.02|78.6|79.68|82.99|83.38|82.67|83.75|86.49|86.37|84.85|85.44|88.33|85.86|84.15|84.47|85.95|83.21|85.29|83.74|79.98|75.69|73.92|75.37|74.87|76.43|76.79|78.1|77.71|75.29|72.77|72.04|70.87|71.7|69.43|69.5|67.05|66.32|66.01|65.34|64.06|62.29|61.96|59.25|59.46|59.42|63.13|62.5|62.01|56.93|56.9|54.78|57.97|60.62|58.28|56.52|58.02|58.04|60.3|57.48|61.02|63.91|60.8|60.38|58.6|56.87|57.26|58.05|56.4|55.44|55.52|52.9|52.52|50.08|51.11|51.71|52.44|52.37|53.21|54.19|54.35|53.73|52.24|52.88|52.78|52.35|50.55|52.21|51.61|50.66|47.5|50.65|51.78|50.63|47.43|48.74|46.2|45.74|46.97|47.82|47.17|45.52
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|51.37|53|51.36|51.34|51.8|54.53|53.54|54.37|50.35|51.89|52.93|51.87|52.26|50.61|49.6|47.13|49.56|49.09|47.17|47.14|46.96|43.71|43.36|44.05|44.26|43.76|43.02|42.46|43.47|39.28|37.31|38.77|38.4|39.34|39.19|37.14|36.69|38.66|38.65|37.77|39.09|37.05|36.35|35.57|34.25|33.34|32.24|33.98|33.99|35.01|36.13|37.54|37.51|36.99|35.92|33.39|33.28|32.28|33.22|32.03|33.71|33.31|35|33.73|35.67|36.13|36.79|38.42|36.9|35.49|35.79|33.23|34.16|34.02|35.01|35.25|34.93|33.09|34.44|34.74|33.59|32.01|30.56|31.52|30.21|31.15|30.86|29.57|27.02|25.57|26.21|25.68|25.34|24.62|24.4|24.11|25.44|26.03|24.59|25.18|24.24|22.53|24.42|23.46|26.06|26.83|27.99|26.92|27.3|27.89|29.43|29.37|30.58|27.38|28.07|28.49|30.81|30.87|30.59|27.69|28.03|28.75|25.5|24.77|25.68|25.96|27.04|27.46|23.19|26.08|27.4|28.81|30.4|27.45|26.53|21.83|21.64|22.38|25.22|23.66|24.02|23.61|22.36|25.63|27|30.62|36.49|34.97|37.83|39.35|36.21|34.6|33.19|36.96|38.16|40.01|41.21|40.69|39.82|38.56|38.11|38.56|40.83|41.59|41.95|43.5|42.27|44.15|47.16|47.87|45.36|45.55|48.22|49.96|47.99|47|46.3|42.41|43.38|42.64|41.38|42.29|41.24|42.88|39.54|34.87|34.77|34.01|31.96|32.03|30.12|29.3|28.27|25.29|25.45|25.7|29.31|28.86|28.12|23.39|24.72|22.95|26.25|29.45|28.5|27.92|29|28.34|30.9|29.47|35.84|36.23|34.53|33.77|33.83|32.99|31.01|30.9|29.81|28.27|26.3|25.59|25.21|26.09|25.42|27.13|25.91|25.28|26.38|25.58|24.93|25.3|24.14|23.55|23.12|21.23|20.23|22.5|22.81|23.77|22.65|23.44|23.46|21.4|18.91|19.53|19.22|17.55|17.03|14.52|16.63|13.69
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|78.69|74.07|75.05|76.67|71.98|75.17|75.01|76.87|79.55|81.7|79.66|80.22|81.53|79.97|76.04|73.27|76.75|78.04|77.54|77.47|76|72.2|74.73|74.5|74.28|72.12|71.42|71.08|71.35|68.93|67.85|66.03|65.92|65.68|61.74|60.03|58.37|60|60.66|62.76|62.76|60.5|58.49|57.44|54.87|53.19|54.41|54.73|54.74|54.55|53.45|55.7|55.69|54.43|52|51.85|51.8|51.54|52.08|48.37|48.9|47.56|47.26|46.04|44.95|42.67|58.34|56.98|54.34|53.87|55.1|53.23|54.04|53.98|56.53|53.11|51.94|50.73|50.77|54.43|56.03|56.09|55.36|55.83|54.59|54.5|53.51|52.91|51.2|49.57|49.11|49.19|48.42|47.03|46.99|46.21|45.21|45|43.15|42.5|43.52|42.76|44.54|44.51|47.29|48.7|49.22|49.53|48.57|48.99|48.47|47.18|47.54|46.6|46.23|46.03|45.97|45.52|46.39|46.9|46.26|46.09|46.01|44.97|45.15|42.75|43.21|43.22|40.54|43.16|43.22|42.49|43.36|44.62|44.97|41.83|41|42.93|45.29|38.72|40.62|40.59|37|37.77|41.72|41.6|43.92|42.34|42.38|42.4|39.51|39.61|40.84|41.18|42.2|42.8|42.08|41.09|40.47|39.8|39.31|38.97|39.19|38.53|37.95|37.54|38.13|38.07|38.85|37.45|36.58|38.27|37.64|37.5|37.74|36.41|36.26|36.3|35.98|35.69|34.31|35.13|36.6|39.31|37.65|36.4|35.54|34.33|32.99|33.18|30.55|30.24|29.68|28.35|28.18|29.03|30.58|30.69|29.66|29.33|29.49|27.8|29.74|30.1|28.87|27.34|27.8|28.41|28.98|30.28|33.72|33.25|34.76|35.81|35.6|35.62|35.77|35.05|35.28|34.2|35.33|34.17|34.22|35.45|33.26|33.23|33.95|33.51|34.32|34.24|34.82|31.93|30.45|30.99|31.06|29.32|28.78|30.49|29.58|27.28|24.62|23.67|26.81|27.7|29.1|33.61|29.67|28.6|30.04|31.35|32.53|32.36
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|97.2|94.89|89.93|91.17|88.22|88.14|92.25|91.89|94.96|95.08|95.17|97.23|96.36|92.91|92.75|89.95|90.01|88.32|87.81|88.1|87.06|87.54|87.11|85.17|84.75|90|91.6|87.49|87.29|84.67|79.36|77.51|79.83|77.22|76.5|75.82|75|73.47|71.64|73.44|73.38|76.51|79.42|78.92|73.76|74.12|71.75|76.24|76.18|75.27|78.13|80.78|79.94|79.26|78.15|76.07|75.49|72.94|72|71.9|71.22|73.32|71.63|70|68.69|69.49|70.36|71.35|71.3|70.81|70.64|70.27|70.9|69.62|69.08|68.82|67.75|65.97|67.23|66.6|66.07|66.1|65.22|64.43|62.9|61.5|59.54|60.04|59.78|59.68|60.51|60.41|59.19|58.83|56.29|56.91|57.96|57.05|54.75|53.72|52.65|51.33|52.27|49.88|53.05|53.82|53.62|51.98|52.14|50.47|50.81|50.42|49.94|49.67|47.1|46.84|46.27|45.19|45.57|45.82|44.97|44.56|43.15|42.96|42.44|39.96|40.59|41.34|37.37|38.89|39.65|39.62|38.63|38.68|37.31|35|34.48|35.52|37.33|36.64|37.4|35.61|33.98|34.7|35.58|38.17|38.3|38.23|39.61|39.33|38.34|36.68|36.8|38.21|39.25|39.31|38.66|38.35|38.63|40.27|39.15|38.99|39.98|38.4|40.6|40.96|42.15|42.37|43.46|44.26|42.95|40.95|39.72|39.25|39.66|40.94|40.11|39.16|39.8|39.86|38.94|38.41|37.51|38.43|39.26|39|39.89|40.96|40.28|39.85|38.15|38.14|36.89|36.6|36.73|36|35.99|36.18|36.42|34.01|35.35|33.23|34.76|35.33|34.96|32.79|33.03|32.03|33.98|32.61|35.34|35.76|34.82|36.24|36.62|34.83|35.27|36.26|35.72|35.36|34.78|33.95|31.79|33.09|34.5|36.65|36.49|34.16|35.12|34.07|32.9|32.87|31.63|31.73|31.36|29.93|28.21|30.58|31.14|28.18|25.94|27.1|27.71|26.44|24.54|25.06|24.64|24.83|25.25|26.09|26.67|25.35
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|100.22|101.03|101.75|99.91|97.1|98.03|97.57|92.67|89.09|92.98|93|90.07|90.45|89.5|87.57|88.15|90.21|88.17|88.35|89.9|87.27|86.37|88.15|88.42|92.73|92.98|93.79|93|92.9|93.99|90.02|90.01|88.82|87.44|86.72|85.14|80.94|81.67|81.92|80.49|82.89|81.91|82.74|76.84|74.09|71.66|72.83|71.6|73.93|73.03|74.66|75.74|76.82|75.72|73.34|69.95|75.66|74.35|74.89|74.37|79.4|77.96|77.64|77.79|80.03|79.07|79.7|79.51|76.5|73.75|72.01|67.96|69.69|68.91|71.83|71.62|71.18|68.22|68.37|68.77|70.1|74|72.19|71.49|72.33|75.02|77.6|73.17|72.38|74.59|74.78|75.35|72.39|72.96|69.33|66.72|65.17|64.91|61.56|66.46|64.54|62.07|65.41|64.06|68.8|69.96|73.95|71.7|68.38|68.42|69.93|73.18|76.76|75.84|77.19|79.85|77.74|77.17|78.66|76.66|73.8|67.99|67.78|68.31|69.14|66.91|74.15|75.01|66.37|71.32|76.54|74.97|75.96|67.38|70.94|62.64|59.73|61.2|72.84|71.8|74.42|74.84|73.12|77.99|80.88|90.37|93.81|87.99|89.96|87.6|80.92|81.79|83.66|85.04|84.71|83.5|82.71|82.66|89.75|89.78|86.66|90.85|93.7|86.89|85.93|86.24|91.4|92.85|95.04|90.37|89.33|86.67|83.48|86.91|81.56|83.5|82.52|81.34|81.54|82.74|76.08|76.43|74.11|75.66|69.89|67.77|64.5|63.56|62.43|60.64|58.1|59.31|57.37|55.76|56.46|58.76|62.34|59.66|59.35|56.68|58.56|54.96|58.22|60.53|59.48|55.74|56.15|60.5|64.88|62.86|71.42|72.68|65.8|66.53|64.57|61.67|64.32|64.54|63.81|61.1|63.9|64.3|62.06|63.46|65.24|70.83|70.65|65.09|65.35|62.95|61.38|61.37|63.14|63.34|65.52|64.4|62.2|65.2|69.08|62.89|56.83|59.48|61.85|60.39|55.87|57.36|56.56|53.38|53.25|53.5|57.34|56.01
00430|8940|/equities/seagate-technology|SnP500|49.55|51.04|52.72|55.57|53.39|56.06|54.92|53.49|50.15|49.29|52.19|50.75|50.14|49.52|52.86|58.57|61.2|58.39|56.82|55.66|55.66|50|51.42|49.04|48.34|48.94|48.18|49.2|49.8|50.04|46.27|45.87|43.51|41.4|40.25|39.46|38.32|40.13|39.2|40.86|41.1|41.05|47.52|46.68|45.72|44.83|42.25|43.72|44.01|43.08|42.85|41.47|40.5|41.23|36.4|34.44|36.09|35.51|36.55|34.72|35.35|32.5|32.32|31.84|34.45|35.48|33.67|37.25|35.38|33.29|31.45|29.95|30.46|27.65|28.34|25.1|27.29|27.11|29.06|28.02|27.91|27.9|28.07|29.59|30.96|30.95|30.48|30.6|32.01|34.06|35.67|34.18|30.94|30.01|26.8|25.81|24.95|24.73|23.34|23.57|23.39|21.74|26.18|26.91|31.14|30.43|29.58|29.21|27.38|25.72|26.95|27.96|26.71|28.33|27.28|27.49|26.88|26.2|26.41|20.77|20.02|19.54|18.3|16.4|16.16|15.43|16.16|16.17|15.16|16.01|17.94|18.34|16.39|15.42|11.8|10.71|10.28|10.75|12.02|11.18|10.71|11.09|10.08|11.84|12.06|13.89|14.57|16.81|16.93|16.36|15.35|14.25|15.26|15.9|16.46|16.93|17.14|17.33|17.62|18.15|17.64|15.84|14.94|14.42|13.19|13.54|12.44|12.83|13.72|14.39|14.33|13.8|13.28|14.26|14.46|15.03|14.8|14.7|15.26|14.98|13.89|14.93|14.09|15.32|14.71|15.18|15.51|12.2|11.69|11.62|11.16|10.75|11.18|10.63|10.99|11.18|12.21|12.55|12.79|14.16|13.81|13.17|13.68|15.35|14.75|15.14|15.36|16.35|17.98|17.75|18.35|20.77|19.25|19.14|18.11|18.93|18.93|19.27|19.92|19.91|20.51|18.7|18.02|16.71|18.4|17.77|17.89|18.19|18.07|17.46|16.43|16.69|15.54|15.59|16.72|15.31|13.95|15.73|15.27|15.46|14.4|14.9|15.26|14.87|13.68|14.02|12.63|12.2|12.36|12.04|11.53|11.15
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|33.4|33.2|32.52|32.27|30.36|32.38|31.53|32.23|32.09|33.52|34.04|32.78|32.27|31.45|31.19|31.07|33.06|34.02|33.67|33.82|32.95|31.85|32.52|32.11|31.78|31.73|30.82|31.21|28.33|27.93|27.44|27.07|27.49|28.56|30.04|29.52|28.4|29.41|29.16|30.09|30.36|27.12|27.55|27.51|25.56|23.95|23.47|23.88|24.41|24.02|23.76|23.86|23.1|22.51|21.79|21.48|22.65|21.9|24.11|23.71|24.27|22.5|22.38|21.02|19.4|19.25|19.08|18.62|18.8|18.22|18.11|17.09|17.35|16.13|16.51|16.82|17.16|16.39|16.68|16.67|15.84|15.95|15.35|15.91|15.46|16.67|16.3|15.06|14.27|13.26|13.58|13.99|13.82|15.94|15.58|15.36|15.82|15.44|15.58|15.54|15.63|15.26|16|16.03|17.8|17.69|19.24|19.11|18.73|19.43|19.31|19.56|20.32|19.5|19.78|19.83|21.04|20.08|20.71|19.9|19.3|17.98|17.54|17.21|17.05|17.42|18.15|17.82|16.31|16.88|18.15|17.7|18.35|17.34|17.52|16.47|16.7|17.42|19.13|17.45|17.75|17.02|17.37|18.46|19.62|21.53|23.05|23.04|23.53|23.87|22.51|22.98|23.42|21.89|25.35|25.74|25.6|25.71|25.77|26.35|26.09|26.19|26.9|26.43|25.83|26.18|26.9|27.45|28.24|28.39|28.17|26.64|25.45|26.86|25.93|25.45|25.4|25.05|24.32|24.28|23.26|22.87|22.52|23.59|23.15|23.76|23.77|22.86|22.73|22.71|22.5|21.69|21.16|20.9|21.22|21.64|22.36|21.63|22.68|21.12|20.85|19.49|20.69|21.52|20.85|20.11|20.84|20.96|21.14|20.58|21.5|23.26|22.45|21.7|21.33|21.31|21.6|21.1|20.91|20.43|20.17|19.57|19.05|19.84|20.44|21.12|21.68|21.86|22.2|21.75|22.3|22.62|22.31|22.15|21.8|20.96|19.23|20.24|20.22|19.8|18.78|19.41|20.58|19.05|18.58|19.24|18.78|18.37|18.59|18.39|21.58|20.53
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|49.17|49.05|49.33|48.56|48.21|48.22|47.88|48.15|47.96|46.84|47.23|46.5|46.58|46.12|46.35|45.14|45.98|45.97|44.4|44.59|44.9|43.24|44.03|44.22|44.74|45.58|44.81|45.86|45.6|45.22|43.76|42.74|43.31|43.38|42.34|41.8|42.21|42|41.44|43.22|44.3|43.62|43.42|41.89|39.87|40.88|39.8|40.17|40.09|40.65|39.8|42.23|40.8|41.95|40.89|41.27|41.22|40.78|39.97|39.92|39.51|39.33|39.23|38.4|37.81|38.07|37.87|37.18|36.59|35.91|36|35.09|35.98|35.75|35.67|34.21|33.02|33.04|32.9|34.56|34.49|33.89|33.44|33.34|32.24|32.27|32.9|33.3|33.1|33.59|34.37|34.52|35.11|35.43|35.34|34.52|34.35|34.44|33.6|33.92|33.37|32.03|32.17|31.72|32.45|32.46|32.4|32.26|31.2|31.21|29.98|29.07|29.36|29.59|29.45|29.02|29.16|28.75|29.15|28.84|28.15|27.71|27.93|27.5|27.31|26.42|26.27|26.46|25.44|26.59|26.99|26.79|27.07|27.27|26.13|25.46|25.75|25.09|26.66|25.16|25.83|25.52|24.38|23.89|24.24|25.34|26.12|26.05|26.41|26.71|25.95|26.61|26.3|26.66|27.34|27.68|27.55|27.43|27.55|26.73|26.89|26.73|26.91|26.25|25.7|26.88|26.82|26.71|26.65|26.64|26.06|25.93|26.21|26.18|25.82|26.24|26.08|26.23|25.64|25.5|25.12|25.23|25.48|27.03|26.74|26.76|26.66|26.88|27.08|26.94|26.54|26.64|26.78|25.98|25.27|25.57|25.9|24.88|25.23|24.27|24.63|23.25|24.12|25.05|24.05|22.26|23|23.05|23.61|23.22|24.59|25.25|24.55|25.25|25.35|24.57|25.25|25.14|24.86|24.59|24.48|24.74|24.84|25.38|25.77|26.21|26.91|27.99|28.27|27.54|27.68|27.41|26.34|25.98|26.11|25.38|25.73|26.37|26.45|26.06|24.93|24.8|25.46|24.45|24.71|25.47|25.75|25.55|25.3|26.21|26.02|24.46
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|66.6|66.95|66.91|65.86|62.84|64.63|64.9|66.8|67.36|68.9|66.83|64.53|63.72|60.85|61.09|63.6|64.71|64.28|60.93|60.83|60.72|59.32|61.61|61.01|62.52|62.29|61.84|61.56|65.02|61.52|60.06|62.16|60.14|60.04|58.31|57.56|57.47|57.51|56.23|59.02|59.68|57.61|57.62|62.45|60.83|58.87|57.7|61.03|61.09|62.84|63.07|63.61|62.67|62.66|61.07|59.68|56.91|55.27|56.3|56.06|56.23|55.29|54.16|52.62|55.57|54.59|54.61|55.17|54.67|53.76|52.93|50.35|50.51|49.41|49.65|50.84|52.86|50.52|46.95|47.33|46.54|50.17|49.74|51.9|49.64|50.02|48.74|47.74|47.69|47.54|46.89|47.15|45.36|45.08|43.86|43.38|44.27|44.12|42.62|43.18|43.81|41.54|42.1|38.69|40.91|40.37|40.33|39.46|38.87|36.92|36.22|35.87|35.55|35.34|34.15|33.69|33.44|32.79|32.59|32.4|31.86|31.71|30.83|29.76|29.89|28.21|28.79|28.62|27.88|28.04|28.86|28.76|28.08|27.33|26.68|26.55|24.77|23.79|25.12|24.29|24.2|24.56|23.19|25.25|24.98|25.72|26.55|27.73|28.36|28.56|28.04|27.5|27.19|27.99|28.58|28.6|28.73|28.01|27.43|27.9|28.57|28.33|28.46|27.95|26.95|27.59|26.97|27.23|28.34|28.61|28.04|28.15|27.43|28.09|27.56|27.92|28.04|27.34|25.92|25.68|24.91|24.46|24.35|24.42|24.32|24.33|24|24.49|24.68|25.09|24.16|24.09|24.11|23.41|22.78|23.03|23.23|23.05|23|23.15|24.08|23.14|23.83|25.39|25.55|24.97|25.54|25.24|25.91|25.32|26.02|26.51|24.32|23.74|22.75|22.28|21.77|21.85|21.72|21.13|21.79|21.32|21.3|21.12|19.33|19.73|20.15|20.55|20.67|20.6|20.92|20.62|20.38|19.98|20.09|19.65|19.01|19.42|20.88|20.51|19.61|19.87|20.68|19.76|20.13|20.31|20.69|20.15|20.67|19.25|18.93|18.84
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|100.94|103.71|99.34|100.45|101.45|104.79|105.97|99.97|98.8|99.04|95.55|94.34|79.28|79.2|79.55|74.47|75.42|71.43|78.72|77.93|77.44|75.43|76.26|76.84|77.14|78.72|74.87|75.22|75.71|76.06|72.82|72.74|71.94|71.33|68.62|66.98|66.4|71.65|72.21|73.9|74.39|71.94|71.58|71.36|70.11|67.43|66.27|68.16|68.65|68.51|69.88|70.77|69.91|69.99|67.16|66.14|68|67.04|67|62.47|62.87|60.76|59.69|59.94|62.09|62.91|63.43|62.05|61.3|58.87|53.87|52.93|54.96|54.48|54.06|53.75|52.26|51.58|53.14|52.66|51.46|49.92|48.8|50|48.76|50|50.85|47.55|45.86|46.54|47.5|46.57|43.58|44.9|44.93|42.91|44.49|44.01|42.05|43.2|43.85|42.59|44.25|44.04|45.93|47.55|47.86|47.65|46.6|48.09|47.28|49.49|49.29|48.88|48|47.96|47.15|44.55|46.55|46.46|46.71|44.72|46.69|43.96|43.65|44.36|45.08|44.66|41.49|44.86|45|42.41|44.35|41.22|39.65|38.34|33.8|33.3|37.29|35.74|38.07|37.46|31.88|34.13|35.42|42.84|45.67|45.83|47.35|47.61|43.85|41.25|42.76|44.22|46.02|42.32|43.26|41|43.75|44.48|43.89|45.76|46.16|44.74|42.27|44.02|44.61|43.78|45.21|44.04|43.5|41.56|42.11|42.55|41.28|43.4|43.04|44.3|41.95|41.39|40.02|37.3|35.77|37.05|35.18|34.65|32.83|33.26|32.37|31|28.97|28.52|28.56|28.62|27.95|27.5|29.7|29.77|30.43|28.08|28.59|27.52|28.88|32.11|31.25|30.07|31.05|30.52|32.46|29.25|32.02|34.06|33.98|33.02|32.09|30.75|28.21|29.83|30.15|28.81|29.03|28.22|27|27.36|26.74|28.48|28.19|26.72|26.29|25.56|25.41|26.69|26.1|26.99|27.75|26.69|25.21|27.79|28.58|27|25.18|24.79|26.36|26.32|23.91|24.46|23.33|22.62|21.1|22.08|21.86|21.25
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|165.15|162.72|160.36|159.7|156.43|155.5|154.06|151.64|151.44|152.04|151.65|150.02|150.61|147.58|145.58|144.03|147.34|146.39|144.74|144.06|145.46|142.56|143.62|140.89|140.64|144.35|143.86|147.24|150.15|148.56|144.78|140.25|141.13|141.97|139.64|136.27|136.92|138.68|136.61|148.51|148.19|154.7|155.1|153.25|149.93|148.48|147.22|156.12|157.26|156.49|164.04|169.1|168.64|168.71|165.12|165.58|163.28|156.29|149.08|149.62|150.06|150.43|150.42|150.17|150.34|153.03|152.29|152.64|150.33|150.41|149.11|146.69|148.36|144.84|146.34|143.03|142.55|138.14|142.91|146.44|141.31|144.36|143.28|143.58|142.73|146.85|152.97|149.54|149.21|147.73|150.29|148.27|153.28|150.88|147.58|149.08|147.99|146.35|141.2|140.23|141.6|134.93|139.26|135.71|146.75|144.97|146.04|141.13|136.09|137.07|136.97|135.03|133.42|128.29|129.04|128.49|129.52|128.58|130.43|128.52|123.79|119.33|119.24|121.23|122.47|115.97|116.87|115.46|109.37|115.84|120.32|121.14|121.69|113.48|108.96|102.95|103.4|105.97|113.48|108.91|107.74|108.27|103.67|107.43|102.33|113.3|114.56|111.69|113.92|111.48|105.72|107.18|104.26|108.43|109.3|107.55|108.38|108.04|107.69|103.86|102.23|99.33|100.71|98.38|97.67|100.47|100.27|100.58|101.49|100.75|97.28|93.99|93.58|93.02|91.15|93.54|91.93|89.72|93.03|95.98|92.93|92.3|94.4|99.45|90.28|91.85|91.65|89.85|87.99|89.55|89.62|89.18|90.71|85.11|83.65|83.92|87.29|83.89|82.09|77.31|77.72|74.35|81.35|84.06|81.87|76.63|79.95|79.01|81.52|80.56|83.7|84.2|77.35|80.94|79.42|79.93|78.54|77.17|74.68|73.61|73.07|67.69|68.97|67.69|66.37|70.41|72.05|75.03|77.79|73.13|72.16|71.27|65.56|68.22|67.97|63.74|63.43|64.31|63.03|64.84|61.69|63.56|69.11|62.9|57.14|60.51|58.12|58.57|61.84|51.68|49.78|46.34
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|108.55|106.16|102.27|101.55|99.37|101.21|99.53|99.22|98.56|98.95|99.39|96.96|96.73|94.46|93.82|92.09|93.04|92.86|92.86|92.1|91.95|89.81|94.29|90.52|91.76|92.75|91.35|95.73|98.15|94.76|92.32|88.89|88.64|91.37|90.26|86.86|87.24|88|86.18|90.19|89.9|92.95|94.98|93.71|90.54|88.24|85.24|91.41|86.96|87.03|91.02|92.18|90.38|89.82|88.43|87.75|88.36|88.49|86.16|86.12|85.79|84.5|82.72|81.69|82.75|81.94|80.79|81.49|80.28|79.17|78.53|75.67|76.65|76.11|76.28|75.42|73.95|71.41|73.41|77.5|75.44|78.6|78.22|78.53|80.12|81.59|85.19|82.44|80.65|80.99|81.15|80.83|81.8|77.92|78.42|79.75|81.59|80.29|75.18|74.53|75.66|72.34|74.55|72.51|80.79|80.63|82.22|76.33|73.1|74.31|77.59|76.68|78.62|77.14|76.21|75.57|75.73|74.87|77.61|74.01|74.31|70.6|69.82|66.68|66.48|65.39|67.84|65.52|60.96|65.93|68.85|68.47|71.17|65.18|62.36|56.77|58.18|60.53|72.02|66.99|70.53|65.78|65.81|72.49|69.97|82.07|87.43|84.76|87.39|85|82.01|82.05|80.09|86.33|88.35|85.3|83.97|82.2|82.58|78.76|76.19|75.53|76.36|73.07|71.12|72.13|73.15|73.11|74.14|74.54|72.52|71.89|70.81|70.99|67.09|67.55|65.78|63.57|64.08|65.93|64.93|64.18|64.29|70.31|65.74|69.78|69.38|65.63|63.79|63.27|64.67|61.72|63.72|58.88|57.05|57.05|61.48|60.27|56.98|54.69|56.23|52.24|59.75|62.67|61.42|57.98|62.33|59.85|64.03|59.28|62.21|64.56|58.39|61.84|57.83|54.58|55.21|56.44|55.43|51.09|48.15|45.99|45.57|45.52|46.03|50.08|48.59|50.27|52.33|50.42|48.83|48|42.85|45.01|42.34|37.87|38.78|42.21|44.05|43.65|40.24|41.38|43.21|37.14|33.62|37.09|34.99|32.63|32.5|25.79|23.52|21.24
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|114.79|115.37|115.47|115.94|109.36|111.8|112.2|112.48|111.06|114.18|112.17|108.77|109.57|108.66|100.15|100.01|107.67|107.53|108.76|108.27|106.89|103.79|105.96|106.15|106.24|107.04|104.96|103.8|102.09|101.59|98.93|99.59|99.72|100.84|99.52|95.89|93.6|95.67|98.39|96.47|95.8|94.09|95.44|93.26|92.07|89.38|88.07|91.05|91.82|91.09|90.23|91.67|89.34|87.25|84.51|81.17|84.87|81.6|82.7|81.59|81.23|81.97|79.66|78.81|79.43|79.14|82.08|81.72|81.04|79.6|79.97|77.34|78.22|77.89|78.06|79.44|77.83|74.76|77.17|78.75|76.51|75.85|71.28|72.77|71.87|71.98|73.43|73.23|69.42|69.96|70.31|68.64|67.45|70.2|67.65|61.21|61.66|62.25|62.1|63.19|62.66|58.57|60.12|58.1|61.33|62.35|63.55|61.65|59.27|59.71|60.97|60.58|61.51|60.45|60.33|60.73|62.16|60.98|59.59|56.76|54.41|53.03|52.01|50.62|51.9|49.59|51.41|51.58|48.05|52.15|55.36|54.96|54.84|51.63|49.3|45.54|44.4|45.01|51.8|49.15|50.35|49.57|45.92|50.07|52.07|56.86|60.62|61.61|63.6|63.63|60.06|57.47|55.54|57.07|60.05|60.63|59.82|59.99|61.77|61.73|60.36|60.06|61.08|59.25|57.66|57.98|57.86|56.87|61.28|59.01|58.4|56.16|55.78|57|55.03|56.58|57.18|57.21|55.79|55.53|52.86|52.89|51.86|52.96|51|50|48.51|47.35|46.64|46.9|45.56|44.51|44.5|41.22|40.93|41.78|44.15|44.67|45.44|41.56|42.86|40.36|42.14|43.77|43.01|42.36|44.2|43.02|45.72|43.5|48.18|49.22|44.94|44.9|43.67|42.8|42.88|43.31|43.45|42.22|42.9|41.61|40.31|40.88|43.21|43.4|44.71|42.26|43.57|40.04|39.17|38.55|36.44|36.83|38.14|37.99|36.53|37.76|36.94|36.28|33.48|35.1|36.78|36.15|37.19|38.17|38.02|37.18|38.63|35.63|33.32|29.42
00438|7956|/equities/southern-co|SnP500/R1000VALUE|43.67|44.18|46.26|45.12|44.57|43.7|43.37|42.92|43.49|42.1|42.35|42.35|42.52|41.1|41.24|41.22|41.16|41.39|40.47|40.86|41.06|40.12|41.43|40.63|41.23|42.42|41.21|41.02|42.46|41.94|41.69|40.66|41.23|41.78|40.96|41.12|41.62|42.23|42.39|43.87|44.34|45.34|45.56|44.99|43.14|44.13|43.1|44.49|44.44|43.9|45.2|46.6|46.1|47.26|47.95|48.51|47.88|47.19|46.92|45.66|45.52|45.32|44.83|44.74|44.11|43.85|44.01|44.45|43.49|43.16|44.16|42.33|43.32|42.95|43.73|43.55|42.03|42.69|43.03|45.77|46.33|46.64|45.61|45.97|46.09|45.26|45.05|45.91|45.33|45.88|46.08|46.92|47.35|48.42|47.77|47.61|46.54|46.3|46.55|48|47.38|45.95|45.69|45.48|45.54|45.36|45.99|45.83|44.74|44.97|44.93|44.12|44.34|45.11|44.27|44.54|44.38|44.61|44.3|45.02|45.3|45.27|44.48|46.29|45.9|44.55|44.56|43.76|42.47|43.2|43.94|43.2|43.31|43.94|42.67|42.37|42.37|42.42|42.59|40.74|41.16|40.83|39.97|39.21|39.87|39.54|40.58|40.22|40.31|40.72|39.43|39.81|39.33|39.37|39.8|40.47|40.49|39.5|39.04|38.56|38.33|38.4|38.31|37.58|37|38.28|37.97|38.06|37.87|38.03|37.34|37.77|38.25|38.5|38.08|38.23|38.26|37.9|37.82|38.12|37.83|38.07|38.09|38.47|37.87|38.32|37.68|37.71|37.14|37.49|37.06|37.11|36.99|36.97|35.78|35.84|35.88|35.33|35.89|34.78|34.71|33.38|33.28|34.11|33.03|32.13|32.7|33.62|34.47|33.92|34.56|34.73|33.87|33.93|33.42|33.1|33.18|32.48|32.22|31.77|32.29|31.17|31.7|32|32.54|33.34|32.83|33.32|33.45|33.79|34.22|32.83|31.61|31.4|31.58|31.59|31.19|32.67|32.5|31.84|31.73|31.9|32.03|31.03|31.42|31.58|31.51|31.47|31.51|31.4|32.63|31.48
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|24.36|24.18|23.95|23.49|22.75|23.81|23.16|23.18|23.92|23.1|22.44|21.76|21.3|21.43|20.95|20.84|21.22|21.03|19.42|18.74|18.86|18.63|18.31|18.59|18.56|18.16|17.69|17.47|17.17|16.07|15.23|14.89|14.64|14.41|13.9|13.1|12.81|13.27|13.34|13.74|14.19|13.79|13.81|13.46|12.79|12.89|13.48|13.87|13.88|14.17|14.28|14.38|14.16|14.07|13.39|13.34|13.15|12.81|13.48|12.87|12.38|12.26|11.82|11.6|11.6|11.64|11.23|11.44|11.26|11.05|10.88|10.16|10.46|10.19|9.81|9.53|9.37|8.93|9.06|9.03|8.74|8.88|8.84|8.97|8.77|8.84|9.07|9.19|8.94|9.21|9.13|9.07|9.13|8.9|8.86|9.44|9.27|9.22|9.21|8.93|9.06|8.95|8.76|8.15|8.05|8.1|8.25|7.91|7.94|8.31|8.24|8.23|8.31|8.48|8.96|8.68|9.43|9.62|10.04|9.62|9.4|8.84|8.52|8.56|8.58|8.71|8.44|8.28|7.5|7.81|8.21|8.53|8.78|8.87|8.61|7.69|8.04|8.38|8.97|8.06|8.25|8.2|7.89|8.31|8.47|9.96|10.42|10.72|11.38|11.64|11.36|10.94|10.93|11.56|11.83|12.27|12.07|12.11|11.75|11.31|11.63|11.68|12.67|12.68|12.2|12.72|11.8|11.79|12.57|12.39|11.72|11.93|12.57|13.24|13.29|12.98|12.94|12.93|12.9|13.2|13.53|13.57|13.56|14.19|13.76|13.47|12.95|13.04|12.94|12.28|11.83|11.52|11.57|11.13|11.27|11.4|11.95|12.05|11.82|11.76|11.59|10.75|11.64|12.26|12.07|12.02|12.44|11.91|12.78|12.39|13.18|13.96|13.38|13.3|13.21|13.05|12.81|13|12.68|12.58|12.43|12.04|11.29|11.33|11.68|11.28|11.33|11.43|11.55|11.24|10.9|10.23|8.99|9|9.16|8.65|8.4|8.84|9.25|9.61|9.2|9.65|9.68|9.34|8.6|8.51|8.68|9.08|9.11|7.85|7.45|7.02
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|86.33|85.93|85.23|81.92|77.58|80.75|80.69|79.71|79.02|82.51|83.04|81.74|81.32|78.8|77.4|77.81|81.17|81.42|80.38|81.01|80.56|80.48|80.71|81.39|82.05|82.64|80.88|79.05|78.46|77.16|91.3|91.14|90.59|90.13|89.26|87.27|85.26|87.6|86.8|85.6|87.62|84.02|83.12|82.3|79.07|77.3|76|79.42|79.69|79.22|78.74|80.94|79.73|76.65|74.4|76.4|79.24|77.56|80.97|81.57|81.17|78.96|77.59|77.44|78.46|76.24|77.37|76.87|76.95|75.21|74.76|72.06|73.44|71.31|71.19|71.91|71.39|67.41|68.73|69.87|67.54|70.27|70.06|75.03|76.25|78.25|76.7|71.88|65.78|67.46|68.38|68.39|68.01|68.65|66.45|60.19|62.55|64.36|61.65|63.31|64.67|63.68|68.53|66|70.77|72.22|74.44|73.41|76.66|77.67|76.96|78.2|80.21|77.63|76.08|74.85|75.36|75.08|73.8|71.84|71.11|71.6|70.45|67.6|68.5|63.1|64.81|65.03|60.23|63.66|68.09|66.77|66.69|62.26|58.06|53.53|49.1|50.53|56.73|54.91|58.12|59.85|56.12|61.26|61.59|65.77|70.1|69.69|74.49|73.67|69.28|68.29|67.14|68.93|73.37|75.37|74.06|73.59|72.65|76.79|77.04|74.71|76.68|76.83|74.47|75.55|75.86|75.11|76.09|74.09|72.52|72.72|66.46|68.15|65.5|66.87|67.07|63.37|64.28|62.37|60.45|59.63|60.88|63.02|61.97|61.11|62.13|62.7|62.02|60.51|59.59|59.29|58.16|54.51|55.05|54.93|57.88|58.02|57.35|51.06|52.1|49.58|52.06|55.99|54.96|55.07|55.79|55.38|60.33|56.12|62.15|62.84|60.46|60.42|58|58.61|58.07|57.86|59.09|57.25|55.92|54.29|54.43|51.25|53.33|55.74|57.42|51.51|53.13|50.73|49.43|49.47|48.73|48.95|50.28|49.19|45.23|47.31|45.75|44.5|40.97|41.17|42.43|40.76|40.45|41.96|42.02|41.03|42.38|40.15|39.14|36.49
00441|7967|/equities/state-street|SnP500/R1000VALUE|64.86|65.36|63.79|65.53|63.76|68.25|68.99|68.81|64.73|68.14|65.67|68.52|68.81|68.23|66.95|69.52|73.5|74.88|74.7|72.96|71.55|69.73|71.23|72.61|72.7|70.64|71.86|70.35|68.74|69.77|67.22|66.42|66.21|67.64|68.05|67.63|66.72|69.67|67.85|69.32|70.57|68.95|69.28|68.95|67.76|65.21|64.95|66.06|67.44|66.18|64.49|65.16|60.33|59.45|57.86|56.93|59.75|57.57|59.09|59.77|60.03|59.2|56.31|57.19|57.24|56.55|56.36|56.45|53.36|50.58|49.39|46.05|46.41|45.45|45.15|44.44|45.78|44.21|44.31|44.72|44.38|44.66|41.38|41.99|41.96|43.71|43.92|43|41.6|41.44|41.91|41.85|40.7|40.37|40.08|44.11|44.04|44.64|43.91|43.85|42.16|39.88|41.78|41.1|43.57|45.19|46.32|45.12|43.19|44.56|45.5|45.63|45.76|42.1|41.98|40.53|40.25|40.66|42.57|39.06|41.5|42.94|41.76|40.31|41.39|40.04|40.93|39.98|36.24|38.5|41.24|39.99|42.01|38.78|33.9|31.59|32.16|30.94|34.43|32.05|33.33|34.04|31.91|34.68|38.74|41.47|42.62|43.83|46.34|45.95|43.31|43.41|42.71|43.5|45.19|46.84|45.55|46.55|46.55|46.32|45.41|46.06|45.47|44.04|44.37|43.34|43.81|44.8|46.12|46.98|46.37|46.41|48.25|49.99|46.62|46.34|47.22|45.47|45.93|45.71|43.84|43.44|43.89|45.47|41.76|40.4|40.05|38.99|38.21|38.32|38.21|37.93|37.92|35.85|36.89|37.28|39.08|38.92|39.79|36.91|37.21|32.81|35.83|37.2|37.68|36.48|38.17|39.65|41.63|41.34|43.5|44.48|46.5|46.96|45.97|46.16|45.95|44.65|45.64|44.91|46.64|44.62|43.35|42.88|43.36|42.67|45.51|43.54|44.99|41.6|39.4|41.68|40.2|40.8|40.45|41.45|41.98|45.7|52.92|55.17|50.91|51.42|54.39|52.73|51.72|52.98|53.52|51|53.86|50.3|48.83|48.11
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|113.9|115.53|113.96|111.15|109.33|112.58|111.99|114.37|115.09|117.7|114|114.65|116.87|116.33|117.06|116.36|120.09|115.42|115.05|115.57|113.69|114.58|117.35|117.48|119.82|119.12|116.57|116.68|116.85|118.69|116.88|115.83|115.67|116.4|114.59|112.48|112.56|115.92|114.54|117|117.19|116.77|117.93|117.31|112.43|110.43|107.51|106.41|108.45|109.76|111.49|113.01|110.65|109.03|108.58|107.67|109.2|104.13|106.18|104.24|102.04|98.49|95.54|96.09|97.12|96.8|95.19|94.5|95|94.85|95.24|91.9|91.66|93.26|94.26|93.47|92.16|90.07|92.41|94.77|94.57|91.87|89.99|91.76|90.48|91.6|93.17|93.6|91.52|91.26|91.47|89.82|91.84|94.52|93.34|92.82|92.47|91.67|88.47|87.77|87.54|85.76|86.31|81.37|83.24|84.62|87.64|87.91|86.1|85.57|83.64|84.66|86.88|87.75|85.94|89.23|88.05|84.53|86.9|83.5|84.3|84.06|77.45|77.92|78.21|76.51|79.18|79.67|77.07|77.87|79.74|81.09|84.34|84.04|84.82|80.56|80.72|80.35|83.92|80.18|82.83|84.34|79.96|79.91|78.81|82.12|92.19|90.91|92.91|91.22|85.61|86.41|84.9|85.69|88.34|91.61|93.02|90.3|91.28|93.16|91.93|89.7|91.03|88.82|85.23|86.87|85.9|85.86|87.38|84.28|83.63|78.44|79.2|78.13|77.74|80.92|79.45|78.91|78.59|77.12|72.69|72.5|71.24|72.39|71.74|72.21|71.9|71.65|70.73|69.86|69.97|69|66.53|66.04|65.92|64.76|64.26|63|64.77|64.57|65.54|64.52|66|65.44|63.57|58.25|58.62|57.54|56.7|55.53|58.9|57|55.66|54.58|54.77|54.5|55.61|54.49|55.35|55.18|54.3|51.36|52|52.91|54.8|54.81|55.34|55.17|55.72|55.16|57.24|56.91|54.13|54.1|54.39|54.3|52.37|53.17|52.24|48.35|47.73|47.46|48.03|48.43|49.62|49.83|51.5|49.84|51.09|51.2|51.58|51.12
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|80.62|77.82|76.72|78.78|79.36|82.6|80.54|80.86|80.27|81.64|80.24|82.1|83.35|79.43|77.6|76.13|78.2|78.15|74.84|75.06|74.72|71.56|74.52|74.42|74.28|74.21|73.33|74.03|74.61|73.46|70.22|67.7|67.65|71.28|70.12|68.93|66.89|68.29|67.97|71.01|71.27|70.94|70.88|67.43|65.23|64.68|65.6|67.21|67.15|66.39|66.99|68.9|68.21|66.33|65.06|64.68|66.5|65|65.24|64.57|65.93|65.72|64.9|62.7|63.85|63.78|63.04|63.55|61.55|58.84|56.73|54.45|55.87|55.78|54.57|54.16|54.52|52.1|52.53|52.64|52.19|52.64|52.3|54.81|55.66|56.29|56.01|54.15|53.26|53.74|54.36|53.06|52.75|52.41|51.38|53.05|53.54|55.1|54.57|54.15|51.31|50.01|51.85|50.26|53.18|53.87|54.56|53.93|53.96|55.03|55.48|54.44|54.9|52.9|53.21|54.78|53.6|53.54|55.61|54.9|53.14|51.73|51.5|49.71|50.01|46.21|47.85|47.62|45.52|47.81|49.48|48.56|49.92|49.17|50.02|47.88|47.13|46.16|49.34|46.88|47.27|46.17|43.8|48.54|50.04|54.34|56.88|58.43|60.14|60.28|57.38|57.71|58.17|60.2|62.16|63.42|63.28|59.69|59|58.51|60.7|59.71|60.9|61.12|61.52|63.02|63.67|63.06|63|60.22|58.51|57.2|57.65|57.82|54.32|53.7|53.7|54.53|53|52.11|51.46|51.64|51.59|52.43|49.49|50.59|49.04|49.68|50.01|49.7|48.03|46.67|46.09|44|45.81|46.57|47.97|46.57|47.83|51.2|52.38|49.88|50.1|51.82|50.59|51.97|53.03|52.7|56.46|54.12|57.44|58.89|57.24|57.64|57.65|56.71|56.64|55.23|55.04|53.1|53.16|52.06|51.06|51.92|54.04|56.03|55.42|50.37|51.13|50.5|51.26|51.81|49.69|48.73|49.16|47.43|46|48.03|45.36|45.52|43.93|45.17|47.16|46.02|43.47|41.09|41.76|40.16|40.21|38.88|39.56|39.37
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|36.82|36.21|36.04|36.03|35.34|35.65|35.98|36.06|35.94|36.21|36.02|36.04|35.71|35.51|35.08|35.48|36.51|36.36|36.05|36.82|36.45|36.28|34.31|33.63|33.93|33.7|33.13|32.56|32.99|32.07|32.22|31.72|32.03|32.57|32.88|32.04|32.02|32.25|32.45|35.01|34.98|34.77|36.03|35.6|33.94|34.16|33.68|34.47|33.76|33.8|34.82|35.14|34.2|34.66|34.8|34.71|34.62|34.38|35.17|34.9|33.86|33.27|32.48|32.75|32.07|31.61|32.09|31.83|31.47|30.91|31.85|31.41|31.96|31.76|31.83|31.65|31|30.03|30|31.34|30.86|30.92|31.25|31.6|31.27|30.75|30.35|30.58|30.3|30.36|30.56|28.84|29.23|29.25|28.87|28.9|28.99|29.81|29|29.14|28.8|27.55|27.94|27.26|27.6|27.9|29.06|29.03|29.31|29.47|29.86|29.84|29.63|29.93|29.35|29.27|29.47|29.31|30.9|30.3|30.22|29.47|28.92|29.33|29.43|28.9|29.47|29.13|27.07|27.79|27.75|27.8|27.93|26.95|26.67|25.78|25.9|25.87|27.4|26.7|27.16|27.1|27|29.26|29.46|30.59|31.33|30.91|31.3|31.39|30.76|30.9|30.4|31.13|31.99|32.42|31.78|28.51|28.91|29|28.67|28.07|27.88|27.86|27.7|27.83|27.56|27.91|28.64|28.24|29.85|29.19|29.94|30.45|30.36|29.4|29.05|29.3|29.42|29.3|28.96|28.84|28.69|30.03|29.46|29.56|29.2|28.53|28.58|29.98|29.17|28.77|28.56|28.05|28.48|29.98|30.61|30.97|30.94|29.87|29.62|28.27|29.61|31.11|30.95|29.39|29.81|29.54|30.17|29.43|31.54|31.19|29.71|29.88|29.6|29.17|28.77|28.64|29.04|28.9|29.14|27.54|27.21|27.99|27.47|28.13|27.91|27.94|28.53|27.39|29.33|28.28|26.83|27.04|27.02|26.91|26.45|27.23|27.14|25.04|24.38|24.93|25.67|25.99|25.82|25.59|25.2|24.46|24.85|23.76|23.04|22.91
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|79.18|79.75|79.37|78.67|75.37|79.59|79.68|80.9|78.32|80.98|79.19|78.05|78.86|77.41|76.53|75.5|80.28|81.4|81.27|81.4|80.86|76.46|77.88|78.5|79.15|78.04|76.88|75.74|73.91|74.96|72.84|70.94|70.69|72.16|69.82|69|68.43|70.81|70.98|72.86|74.49|74.39|77.25|75.56|73.53|71.42|70.31|71.61|73.84|74.06|75.05|76.45|73.36|71.47|69.29|72.71|74.93|71.48|73.05|72.31|73.72|73.37|69.99|70.16|71.35|71.49|71.3|70.33|69.4|67.85|66.68|62.37|64.29|62.42|63.26|63.09|64.1|61.71|61.82|63.41|63.25|63.76|62.05|62.24|61.76|62.55|64.21|61.86|59.94|61.2|60.85|59.45|59.33|59.76|59.97|61.26|60.31|61.43|59.27|59.31|57.37|53.87|55.81|55.5|58.67|58.98|61.69|60.37|60.54|63.3|63.71|62.46|63.19|61.57|60.15|59.54|61.38|57.7|57.86|58.36|58.59|57.56|57.28|55.56|56.09|52.96|56.55|56.1|48.4|51.22|53.01|51.48|55.16|53.52|52.28|47.87|46.61|45.77|51.74|48.23|48.95|49.46|45.31|49.72|50.26|55.42|58.85|56.92|59.43|59.51|55.13|55.84|55.33|57.53|60.92|61.38|60.49|61|62.69|62.52|65.38|66.2|66.24|63.49|60.72|63.14|65.11|65.49|69.37|67.3|64.47|64.25|64.64|66.05|63.06|62.97|62.83|61.46|61.49|59.83|57.22|57.54|56.33|58.99|53.92|53.55|51.1|50.36|49.11|49.14|48.45|47.44|46.92|44.14|44.97|45.28|48.06|47.06|46.68|45.79|46.72|42.54|46.41|48.14|48.63|46.75|48.31|49.75|51.19|51.23|56.14|57.45|55.34|55.14|54.51|53.74|53.48|52.03|52.67|49.46|48.73|47.75|47.68|48.41|49.41|52.29|52.59|51.95|52.84|51.97|48.84|48.52|46.22|47.52|49.5|48.76|47.54|52.95|46.46|43.74|42.13|43.03|45.39|42.86|43.13|44.62|45.5|44.64|47.5|45.57|44.34|40.66
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|42.12|43.88|49.82|49.48|48.81|49.56|49.67|50.24|49.11|48.82|48.81|47.65|48.08|47.56|47.89|48.81|52.56|56.08|56.24|56.27|56.06|55.5|55.62|57.9|54.22|54.14|51.81|50.42|49.89|53.87|54.59|55.03|54.24|55.04|54.63|53.08|52.81|52.72|51.9|53.37|53.33|59.18|59.31|59|57.45|57.09|56.54|58.52|58.75|58.26|57.76|59.23|59.5|58.25|57.42|51.2|52.37|50.1|49.99|50.27|50.41|48.93|48.22|46.79|48.4|48.93|49.87|51.21|61.8|58.89|55.51|54.3|57.57|57.05|57.64|57.84|59.66|54.54|53.86|56.97|55.89|56|53.71|56.37|56.02|56.62|62.06|61.7|58.13|55.89|57.48|54.83|52.66|62.1|58.84|57.18|57.56|58.48|59.79|61.21|64|63.13|68.91|65.89|68.31|72.53|73.91|75.67|74.24|75.54|77.28|77.09|77.84|77.31|76.49|75.28|75.03|74.54|72.59|68.47|64.84|62.02|62.64|61.04|61.19|57.59|62.45|62.2|58.25|60.8|64.42|65.07|66.36|60.54|62.08|56.47|51.83|56.77|59.49|53.64|53.21|54.76|45.96|54.38|56.96|64.56|66.8|65.48|66.82|65.99|58.66|59.31|59.12|61.01|63.91|59.48|59.99|59.67|59.81|57.65|54.46|50.76|52.7|52.02|49.83|56.08|54.93|54.53|58.28|57.86|54.59|52.82|53|54.38|52.83|55.31|55.9|58.23|57.42|56.61|55.9|54.48|51.56|52.92|50|44.55|44.73|44.37|43.12|42.44|41.55|38.95|39.12|36.92|37.31|37.31|38.96|36.97|37.37|34.76|36.5|35.77|39.16|43.11|42.81|39.59|41.11|38.43|40.06|38.28|41.75|43.62|42.31|41.34|40.14|40.31|37.85|38.27|37.69|36.44|36.38|35.47|34.32|34.88|34.04|36.79|37.27|36.53|37.15|36.34|35.84|36.53|35.29|33.79|35.56|33.92|32.97|34.22|34.11|34.5|31.08|31.67|33.63|31.47|29.63|29.27|28.75|28.55|30.39|29.59|29.31|26.63
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|59.13|62.01|61.26|60|58.9|61.14|59.98|59.45|59.36|60.75|62.54|56.24|56.06|56.33|56.64|57.72|60.24|62.62|63.49|62.15|62.49|62.36|63.38|63.93|63.7|66.89|65.11|64.62|64.07|64.67|63.21|63.41|63.94|64.55|63.76|63.29|63.31|64.35|68.58|70.72|71.5|71.46|72.55|72.56|70.25|68.86|68.83|69.03|70.36|69.5|69.72|71.06|69.74|70.5|70.52|69.04|69.49|68.85|68.45|68.42|66.8|66.35|64.13|63.6|61.71|62.49|61.15|61.54|61.53|60.07|60.58|58.57|59.6|60.5|62.28|63.13|64.48|62.5|62.02|62.71|63.92|62.23|61.52|64.18|63.47|65.44|64.67|64|64.09|63.69|64.14|62.84|62.36|61.52|61.37|61.95|58.07|58.19|57.56|58.5|59.2|57.2|57.62|55.46|55.43|55.65|58.26|57.28|57.43|57.72|58.27|58.19|58.41|57.69|56.59|55.22|52.64|52.43|52.14|50.05|50.17|49.82|48.95|51.22|51.7|52.2|53.5|52.88|51.21|53|53.07|52.17|55.24|54.64|52.95|51.56|49.04|49.14|52.66|50.02|49.71|50.83|49.92|48.48|48.65|51.49|51.81|51.09|51.14|47.93|46.33|46.53|46.7|47.4|49.37|49.69|51.52|50.51|49.1|49.9|50.24|49.53|50.36|49.95|49.99|51.53|51.65|52.36|51.9|54.39|54.27|54.35|55.73|55.07|55.05|60.13|60.26|58.52|58.95|59.12|56.88|56.31|54.19|55.15|51.94|53.87|54.33|54.2|53.47|55.05|53.74|53.06|52.83|51.74|52.15|50.81|52.32|51.32|51.89|50.28|49.85|49.53|50.5|53.67|53.71|52.8|54.53|54.35|55.17|54.3|56.87|57.94|55.99|55.67|53.13|54.37|53.3|53.08|53.49|51.52|50.73|48.64|49.3|51.27|50.38|50.17|50.07|48.37|48.65|48.24|46.93|45.64|47.7|47.46|48.99|49.7|48.43|49.03|50.08|49.89|46.02|46.29|48.79|47.95|47.12|47.39|45.66|42.03|42.93|43.62|42.71|39.56
00449|19701|/equities/te-connectivity|SnP500|58.1|59.3|59.24|61.07|58.85|59.98|59.51|60.16|57|59.11|58.58|57.47|57.24|56.61|56.51|57.32|55.94|55.44|54.49|54.53|53.74|51.98|53.62|52.72|52.99|52.39|52.22|51.21|53.6|53.57|51.98|52.12|51.96|53.1|53.44|50.22|49|50.08|49.4|50.64|51.51|50.52|47.77|47.46|46.7|45.54|45.61|45.42|45.53|44.39|45.28|45.99|44.49|44.44|42.43|39.38|41.61|41.14|41.93|41.82|41.83|42.22|40.23|41.01|41.03|40.52|39.37|39.47|38.72|37.9|37.64|36.34|37.43|36.15|35.89|35.19|35.5|34.09|34.09|32.37|32.22|32.94|32.75|34.2|34.01|35.74|37.11|36.16|35.17|35.03|35.7|35.25|32.98|33.05|31.79|31.58|31.38|31.91|32.29|32.55|32.48|30.51|31.61|30.67|33.27|34.41|36.64|35.06|34.76|35.25|36.75|36.38|37.23|36.05|36.65|35.97|36.01|35.11|35.27|34.3|36.03|34.45|32.36|30.81|31.29|30.45|33.02|31.42|30.11|32.9|34.64|35.11|36.34|33.87|34.25|29.5|28.14|27.93|29.48|28.09|29.31|29.66|28.09|30.67|30.49|34.43|36.41|35.2|37.73|37.9|34.67|33.83|35|36.11|36.56|37.09|36.69|37.03|35.85|35|35.61|33.92|35.02|34.13|33.19|34.65|36.78|35.69|37.72|38.51|36.89|35.51|36.45|36.58|35.23|35.4|35.63|35.34|33.55|33.05|31.37|31.97|31.87|33.1|31.68|31.4|30.79|29.95|29.83|29.26|27.34|26.35|26.46|24.94|26.23|26.73|28.07|27|26.04|25.37|25.08|24.58|27.55|28.82|28.83|28.13|28.82|27.93|28.99|27.98|32.12|29.57|28.49|29.05|27.6|27.68|27.5|26.64|25.79|25.63|26.4|25.3|24.6|24.88|24.98|25.24|25|24.55|24.15|23.26|23.92|23.8|23.46|23.84|24.12|22.77|21.25|23.26|23.64|22.61|21.12|22.56|23.8|23.79|22.93|23.42|23.55|22.74|22.26|21.47|20.5|18.77
00450|13843|/equities/fmc-technologies-inc|SnP500|55.96|56.56|56.8|54.8|52.16|54.69|52.41|52.54|51.35|53.27|50.24|50.02|51.24|48.37|49.44|49.4|51|52.31|51.9|51.9|52.3|51.56|50.72|48.1|49.04|49.54|49.75|50.41|51.13|59.34|57.35|57.11|55.33|56.37|54.4|54.71|53.63|55.11|53.25|53.93|55.11|54.55|57.82|58.35|56.34|55.68|55.01|55.62|56.22|55.66|56.74|57.54|56|55.41|52.89|49.22|52.8|51.68|54.39|52.39|52.59|51.55|51.5|51.87|51.8|48.62|47.84|46.8|45.99|44.3|43.64|40.81|41.71|40.6|42.15|40.86|41.75|40.2|40.85|40.51|40.44|44.37|44.02|43.89|46.3|48.76|49.96|48.54|46.84|47.21|47.97|48.11|47.2|46.85|42.09|40.32|40.83|39.23|39|42.13|40.67|38.71|41.72|41.35|44.84|44.28|47.01|47.4|47.12|48.75|50.42|48.45|52.34|51.84|50.62|52.27|51.38|54.01|53.41|52.78|52.66|51.37|51.57|52.23|51.88|49.41|51.86|53.18|46.37|48.84|47.74|46.72|47.12|44.13|43.7|40.12|37.6|38.72|43.21|42.01|42.36|41.64|38.56|40.71|39.96|45.6|46.16|44.19|45.07|44.49|39.77|40.03|40.89|43.52|44.07|42.3|42.27|42.04|46.48|47.41|45.71|48.01||47.38|45.27|45.59|47.87|46.32|46.52|44.74|47.53|45.92|43.09|44.4|43.02|44.45|43.2|43.22|43.91|44.43|41.75|41.4|38.35|39.03|36.05|36.15|36.45|35.41|34.7|33.77|32.59|32.95|33.29|31.97|30.82|30.98|31.95|31.64|31.87|29.65|30.81|27.26|26.96|27.57|26.28|24.65|29.07|29.5|30.71|29.64|33.84|34.9|32.99|33.68|33.02|30.82|30.09|31.09|30.76|28.09|27.55|28.71|26.8|26.59|27.11|29.4|30.45|28.92|29.39|28.78|27.25|27.45|26.91|27.18|28.54|28.32|26.3|28.84|28.61|27.63|24.98|25.89|27.18|25.77|23.83|24.34|23.96|22.29|21.82|21.75|20.68|19.64
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|38.46|39.05|39.26|39.54|36.96|39.08|38.53|38.41|37.75|40.18|39.7|38.31|37.33|35.82|35.5|36.41|36.1|35.67|36.31|36.61|37.29|31.46|32.62|33.23|31.98|30.65|30.28|29|29.07|28.25|27.31|27.12|27.9|28.47|28.67|28.17|26.94|27.75|27.6|28|28.73|27.59|28.54|27.64|26.24|26.05|25.9|26.5|26.92|26.96|27.51|28.25|27.13|25.72|26.06|26.35|29.81|28.56|29.81|30.75|31.05|30.4|28.47|29.14|29.39|29.31|28.89|28.75|27.22|26.41|26.23|24.12|24.48|24.26|23.79|23.49|23.78|23.12|23.86|25.07|25.56|25.51|25.49|25.78|26.17|27.12|28.36|27.59|26.72|26.53|27.19|26.83|26.46|26.4|26.31|23.15|24.23|24.87|24.57|24.84|24.31|22.69|23.52|22.35|24.09|25.5|27.01|26.75|26.85|27.67|27.83|27.14|27.48|27.01|27.02|27.65|27.95|26.96|26.03|25.21|21.5|21.18|19.12|18.49|18.77|17.82|18.21|19.05|17.33|18.52|18.69|18.61|20.3|19.07|18.54|18.34|17.64|16.93|18.63|15.26|15.56|15.64|15.21|17.05|18.59|23.13|24.76|21.81|23.3|23.94|22.36|21.74|21.02|21.92|22.47|22.98|24.61|24.99|26.1|25.58|26.26|27.17|27.4|27.01|25.5|26.66|26.99|27.15|28.5|27.6|27.2|26.32|26.63|25.34|24.19|23.64|23.84|23.29|23.4|23.7|22.06|21.6|21.36|22.61|20.82|20.95|21.51|21.62|20.75|20.74|19.22|18.9|18.91|17.86|17.89|18.16|20.82|20.76|20.77|17.34|17.8|16.07|19.31|20.03|19.46|18.96|20.67|20.57|22.57|20.38|22.84|23.85|21.94|22.09|21.4|21.68|22.21|22.26|21.81|19.92|19.68|18.32|18.91|19.53|21.32|21.88|20.38|18.81|19.4|18.67|19.88|20.23|20.08|19.64|19.81|19.33|17.78|19.13|19.92|19.49|17.51|17.88|19.44|19.02|17.07|15.67|14.58|14.41|14.78|13.44|11.31|10.19
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|14.04|14.33|14.44|14.26|14.15|14.33|14.29|13.89|13.81|14.05|13.65|14.63|14.62|14.06|14.06|13.72|14.3|14.53|14.2|14.45|14.32|13.68|15.02|14.57|14.62|15.28|14.21|13.99|14.31|14.21|13.69|13.38|13.47|13.38|13.27|13.09|12.71|12.91|12.66|13.09|12.66|12.48|12.83|12.6|11.86|11.99|11.48|12.36|12.51|12.2|12.66|12.99|13.31|13.82|13.47|12.87|13.1|12.43|12.57|12.41|12.5|12.33|11.93|11.23|11.17|11.07|11.05|11.09|11.14|11.11|11.2|10.51|10.9|10.74|10.86|10.67|10.1|9.89|9.96|10.66|10.45|11.04|10.61|10.92|10.97|11.12|11.57|11.39|11.39|11.51|11.67|11.78|12.25|11.98|12.77|12.72|12.84|12.83|12.08|12.63|12.55|11.84|12.55|11.95|12.36|12.08|12.45|12.26|12.4|12.92|13.07|12.92|13.17|13.19|13.49|13.8|13.7|12.88|12.92|12.81|13.06|12.65|12.23|11.84|11.87|11.5|11.86|11.94|11.09|11.75|11.78|11.91|11.65|11.19|10.51|10.02|9.76|9.87|11.06|10.33|10.32|10.35|10.18|10.51|10.82|12.31|12.68|12.54|13.06|12.98|12.12|12.27|12.31|12.46|12.76|13.02|12.44|12.93|13.24|13.01|12.83|13.26|13.09|12.71|12.31|13.1|13.09|12.26|12.88|12.45|12.42|12.37|12.86|12.99|12.99|12.18|12.23|11.44|11.39|11.4|10.93|11.25|11.46|11.76|11.94|12.31|12.32|11.97|11.54|11.35|10.88|11.05|11.14|10.6|10.4|10.62|10.65|10.31|10.46|9.98|10.23|9.12|9.86|10.51|10.38|9.6|10.27|9.62|10.66|9.89|11.54|12.37|11.56|11.28|11.3|10.86|11.46|11.66|11.58|11.69|12.18|11.77|11.73|12.63|13.02|14.04|13.78|13.31|13.89|13.76|13.08|13.36|12.78|12.65|13.39|14.03|13.07|14.22|14.78|14.81|13.78|14.32|14.39|14.15|13.5|13.92|14.26|13.79|13.88|12.79|13.06|11.93
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|116.6|114.22|114.29|119.3|115.77|119.88|118.5|122.9|122.25|126.67|124.54|123.18|123.74|117.77|115.14|109.95|115.89|114.46|110.05|110.67|108.57|101.34|102.71|100.85|101.51|101.37|98.17|97.93|97.81|96.12|92.96|92.36|93.01|93.49|91.11|90.51|88.83|90.85|90.69|92.47|91.81|90.59|89.58|88.19|85.42|84.63|83.09|85.12|84.58|88.3|87.22|86.27|84.46|82.17|81.13|80.03|79.59|77.16|76.49|75.96|77.15|77.04|74.78|72.95|74.43|74.59|74.78|71.21|69.4|67.55|65.37|62.91|63.81|64.21|64.28|63.55|62.64|60.59|60.69|61.5|61.04|58.04|58.84|60.9|58.83|59.71|60.61|58.93|57.35|56.59|56.61|57.07|56.6|56.1|52.05|52.04|51.43|51.91|51.04|51.23|50.87|49.13|51.68|50.54|53.3|54.03|54.91|54.14|54.1|55.89|56.38|56.75|57.91|56.27|57.25|56.66|56.38|55.52|56.29|52.46|51.14|49.35|47.62|44.97|45.69|43.84|45.64|46.54|44.42|45.9|48.81|48.86|51.4|53.26|53.29|50.49|50.64|50.94|54.51|50.49|52.34|53.42|50.46|53.64|53.82|60.09|64.93|63.22|64.78|65.01|62.51|62.22|62.84|62.8|65.15|65.18|61.91|60.36|59.99|56.9|55.75|55.81|55.98|54.39|52.58|55.25|57.02|55.56|57.68|57.85|55.96|57.01|55.51|56.65|56.37|55.36|55.77|55.78|53.04|52.85|51.47|51.2|52.2|52.38|51.42|49.66|48.79|47.46|47.82|47.9|47.31|45.88|45.19|43.18|44.2|44.3|45.77|44.86|51.09|49.06|49.28|47.58|50.9|53.66|51.95|49.53|52.06|50.86|52.51|51.41|55.28|53.7|53.26|52.28|51.77|50.01|49.88|50.16|49.49|48.77|49.22|47.26|47|46.15|47.04|47.75|48.92|47.69|48.79|48.31|48.2|48.38|47.48|46.56|44.6|44.88|45|47.66|47.4|45.5|44.2|44|44.87|47.14|44.7|45.45|45.67|45.07|45.21|45.28|44.39|40.88
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|29.23|29.19|29.07|29.35|28.91|30.59|30.05|30.88|30.68|30.86|30.73|30.04|29.89|29.71|28.68|28.88|30.93|32.02|31.8|31.69|31.25|30.59|31.17|31.44|31.53|31.76|30.86|30.44|29.55|28.89|27.79|28.18|28.23|28.3|27.1|26.96|26.36|27.22|25.24|26.2|26.96|25.82|26.2|26.16|25.46|25.03|24.75|25.21|25.23|25.3|25.43|25.66|25.48|24.77|24.2|23.5|24.29|23.57|23.38|23.31|22.46|22.45|22.49|22.11|22.5|22.84|22.65|22.56|22.38|21.98|22.28|20.81|20.98|21.3|21.73|22.17|21.95|21.23|20.36|20.76|20.36|21.27|21.41|22.7|22.39|22.27|23.23|22.93|22.89|22.93|22.95|22.23|22.55|22.35|22.16|22.39|22.21|21.46|21.6|21.23|20.73|20.45|20.43|20.03|20.62|20.87|21.23|20.51|19.91|20.14|19.86|19.32|18.95|19.06|18.54|17.98|17.43|17.18|17.27|16.84|16.64|16.29|16.61|16.14|16.33|15.54|15.81|15.56|14.69|14.88|15.34|15.15|15.09|14.96|14.43|13.93|13.87|14.14|14.31|12.95|13.07|13.67|13.21|13.47|13.18|13.82|14.05|13.81|13.79|13.29|12.43|12.52|12.37|12.76|13.37|13.15|13.64|13.18|13.4|13.14|12.86|12.68|12.38|12.54|12.16|12.44|12.64|12.58|12.52|12.7|12.43|11.93|11.81|11.49|11.41|11.1|11.12|10.86|11.27|11.32|11.59|11.52|11.45|11.77|11.47|11.21|11.26|11.17|11.13|11.26|10.7|10.28|10.47|10.28|10.45|10.22|10.42|10.38|10.72|10.31|10.43|10.59|10.79|11.49|11.51|11.12|11.37|10.99|11.31|10.92|11.59|12|11.42|11.21|10.68|10.83|10.74|10.53|10.38|10.41|9.79|9.4|9.58|9.5|9.19|9.32|9.64|9.14|9.2|9.2|9.35|9.11|9.65|9.7|9.74|9.58|9.34|9.95|9.58|9.45|9.07|9.21|9.51|9.16|9.05|9.13|8.96|8.77|8.87|9.06|8.97|8.8
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|65.44|67.07|65.68|67.25|67.09|69.15|70.77|74.37|71.06|72.72|70.56|66.4|65.7|66.52|66.51|70.18|74.17|76.58|76.48|75.54|74.92|72.03|72.76|73.21|73.19|74.09|71.37|71.12|73.22|67.19|65.85|68.53||65.24|65.25|61.83|61.19|60.5|58.38|61.19|61.66|59.59|61.25|61.51|59.41|58.77|55.1|57.34|56.76|55.99|55.6|56.3|56.88|55.37|54.25|54.03|53.68|53.02|52.06|51.05|50.51|52.35|51.55|50.62|51.88|52.02|51.98|47.93|47.02|45.74|45.82|43.73|44.02|42.53|42.94|44.81|45.37|43.59|46.1|47.28|46.04|46.98|48.59|51.23|49.45|48.68|48.5|50.3|47.74|48.08|46.88|45.22|45.23|45.97|38.99|40.51|41.97|41.53|43.33|43.95|43.85|44.8|49.81|45.93|49.32|48.24|49.74|49.73|49.19|46.67|45.28|43.02|42.91|43.69|43.3|42.16|41.38|41.54|40.6|40.21|39.99|40.28|34.85|35.08|35.48|36.41|37.63|36.1|33.84|36.13|37.25|36.38|35.59|36.73|33.71|32.88|31.27|33.27|34.42|32.35|29.82|29.67|26.72|29.39|29.45|32.96|34|34.59|35.85|33.91|32.45|30.47|29.39|29.89|31.21|29.48|30.95|29.9|30.93|30.46|31.89|31.42|30.53|28.36|27|27.34|26.98|25.93|26.57|26.84|26.21|25.34|23.18|23.32|23.55|24.25|24.2|24.23|23.84|22.99|21.14|20.75|20.34|20.84|19.79|19.16|19.82|19.29|19.6|19.3|18.84|18.41||17.16|17.7|17.14|17.6|17.38|17.43|16.69|16.43|15.37|15.51|16.8|16.62|16.06|16.94|16.43|17.1|15.77|16.79|17.44|16.73|16.61|14.85|14.56|14.82|14.57|14.37|13.68|13.36|12.94|12.65|12.62|12.53|13.11|13.34|13.24|13.51|12.92|12.47|12.81|11.81|11.93|11.96|11.91|11.18|11.64|13.09|13.33|11.67|11.93|12.03|11.52|11.78|11.88|11.77|11.54|12.2|11.99|11.91|11.89
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|118.01|117.69|114.95|118.67|113.64|118.47|120.55|120.03|117.71|118.43|116.79|117.02|115.24|113.02|109.51|110.87|113.56|107.9|105.5|104.98|104.97|102.47|102.33|102.62|97.36|97.33|96.56|96.61|95.87|91.87|92.16|92.11|90.92|91.59|93.8|90.51|89.82|91.74|89.86|92.23|96.95|93.52|90.75|93.34|103.59|102.78|106.53|97.55|98.25|95.79|96.38|98.23|97.58|98.02|95.27|95.31|100.25|96.96|100.26|97.92|99.01|94.31|93.55|93.59|94.26|93.79|89.44|90.75|89.31|90.17|91.98|87.23|88.58|82.3|85.05|89.18|86.81|84.43|90.03|89.74|88.8|95.53|97.8|98.4|93.01|94.75|95.47|94.1|90.88|90.84|90.33|83.59|81.44|79.74|85.04|85.78|85.81|88.05|83.36|81.48|83.36|79.8|81.45|77.9|82.44|83.63|83.36|80.15|76.08|76.25|75.9|75.63|75.61|74.6|75.39|76.76|76.01|76.18|70.7|66.46|63.64|63.96|63.43|62.73|64.55|62.93|63.83|63.3|59.77|61.9|64.21|61.55|61.2|58|57.18|54.29|53.55|55.68|60.56|56.81|58.62|57.56|55.58|57.51|53.66|59.05|60.99|59.39|61.46|61.17|56.25|54.96|52.48|52.66|52.81|54|54.21|54.36|54.61|52.45|51.68|52.78|55.19|53.83|51.67|53.12|54.2|52.67|53.43|53.45|51.96|50.29|50.58|50.23|50.75|47.21|47.25|46.96|46.19|45.57|45.28|44.76|42.89|44.26|43.45|42.81|41.51|41.66|40.64|40.81|41.4|39.96|40.27|38.3|37.6|36.74|36.48|35.52|34.82|32.85|34.26|32.95|34.93|34.99|33.91|32.7|34.59|34.66|36.39|33.34|36.24|37.18|35.35|35.86|34.6|34.46|34.36|34.49|34.65|32.93|32.32|31.49|31.21|31.65|32.16|33.03|33.73|31.14|31.67|30.81|30.93|30.15|28.23|27.96|26.67|26.54|25.69|27.06|28.47|32.83|31.23|31.42|31.63|30.02|29.01|29.02|28.69|28.4|28.63|25.1|25.01|24.63
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|32.38|32.51|32.79|32.44|31.33|32.67|32.8|32.91|32.55|34.16|32.89|31.57|32.07|31.75|32.02|32.43|33.56|32.93|32.72|32.95|32.93|31.86|32.67|32.36|32.02|31.1|29.88|30.15|30.4|28.98|27.78|27.46|27.82|28.18|28.02|27.23|26.79|27.27|26.77|27.43|28.73|27.88|27.01|27.07|26.6|25.83|24.89|26.53|26.32|26.23|27.3|27.53|29.19|28.24|27.65|28.58|29.45|28.03|29.1|28.22|28.42|28.68|27.38|26.35|26.81|27.03|25.36|25.78|25.32|25.28|25.34|23.53|24.09|22.68|22.4|22.15|22.64|22.06|23.18|22.8|22.86|24.42|24.04|24.64|23.68|23.92|24.26|24.52|23.53|23.21|23.7|23.15|23.68|23.59|22.91|22.66|23.81|23.8|23.13|23.17|22.89|21.37|22.31|21.11|23.31|23.08|22.84|21.44|21.04|21.19|20.99|20.15|20.42|19.93|19.94|19.87|19.85|19.93|18.72|18.02|18.01|17.64|16.99|17.07|16.91|15.72|16.28|16.18|14.85|15.31|15.58|15.37|15.63|13.97|14.07|13.07|12.87|13.57|14.51|13.18|13.84|13.44|12.44|13.64|13.02|15.61|15.47|15.03|15.69|15.89|14.46|14.25|14.22|15.12|15.68|15.51|15.37|15.17|15.62|14.76|14.07|14.33|14.59|14.36|13.74|14.12|14.31|14.15|14.47|13.61|13.52|12.72|12.96|13.69|13.46|13.52|13.88|13.8|13.72|13.88|13.12|13.05|12.65|13.57|12.98|13.31|13.17|12.83|12.33|12.51|12.18|11.78|11.55|10.78|11.17|11.23|11.81|11.52|10.25|9.18|9.81|9.08|10|10.88|10.64|9.98|10.65|10.24|11.23|10.4|12.1|12.45|11.67|12.13|11.73|11.59|10.82|11.36|10.84|10.38|10.24|10.17|9.35|9.47|10.05|10.33|9.41|9.1|9.4|9.43|9.04|9.27|8.38|8.57|8.55|8.1|7.69|7.76|8.06|8.09|6.97|6.67|7.16|7.04|6.66|7.14|7.36|6.98|7.02|6.3|5.73|5.28
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|91.3|91|88.31|86.68|85.3|85.2|83.99|83.78|82.66|83.93|83.84|83.79|84.02|80.88|81.28|81.61|86.47|87.49|89.16|89.85|89.18|86.49|89.01|90.74|90.52|88.67|87.8|86.4|86.63|86.58|84.66|84.68|85.41|86.06|83.56|80.49|79.9|80.19|81.1|82.1|84|83.6|84.66|84.18|81.34|79.92|79.07|82.15|83.44|83.72|83.6|86.5|86.49|85.41|85.15|84.81|86.26|84.41|84.19|83.69|82.28|81.65|80.69|81.01|80.39|78.86|79.89|78.35|76.31|74.85|74.06|71.24|72.82|73.37|73.39|70.82|71.27|68.65|68.98|69.62|71.56|73.51|68.72|69.56|68.26|68.61|68.58|65.21|64.74|65.4|65.13|63.98|63.71|62.72|62.71|63.13|63.26|63.84|63.35|63.41|62.14|60.58|62.6|62.18|64.62|64.5|64.01|62.75|58.12|58.88|59.2|58.2|59.2|57.61|58.01|58.6|59.85|59.38|60.12|58.05|61.59|59.37|59.35|59.17|59.35|57.28|56.02|54.24|53.41|56.22|58.43|58.14|59.48|57.35|51.27|49|48.73|47.12|50.61|48.14|48.87|48.3|49.46|51.13|52.57|55.13|57.58|57.9|58.66|59.11|56.68|57.92|59.21|61.18|61.52|62.25|62.33|63.43|63.28|61.32|59.8|59.58|59.71|58.98|58.06|58.88|59.18|59.6|60.92|58.99|57.41|55.81|55|54.63|53.33|55.71|55.48|55.18|54.78|54.86|54.37|55.49|56.31|57.44|55.2|55.1|53.63|52.81|52.12|53.12|52.67|50.06|51.03|49.87|50.09|50.14|50.27|50.45|50.14|49.62|51.15|48.54|51.12|51.35|50.41|48.61|49.47|49.23|50.12|49.26|50.74|53.38|52.14|52.4|53.92|54.35|53.46|53.16|53.94|52.59|52.88|50.45|50.28|50.67|48.31|48.79|48.56|49.86|49.94|48.14|50.7|51.04|51.65|52.38|53.28|51.9|49.79|51.3|48.67|48.81|49.04|47.75|47.37|48.41|50.12|49.61|48.2|47.25|47.46|43.07|43.22|40.42
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|84.58|82.6|77.39|85.68|78.99|85.69|90.05|101.51|102.95|108.06|100.24|96.92|91.25|84.45|77.19|80.36|83.9|86.8|80.92|81.64|83.13|81.38|85.61|88.32|87.4|87.77|84.48|83.38|76.98|71.87|74.01|78.41|75.85|75.12|72.82|74.11|73.97|71.87|70.99|80.94|75.79|73.95|60.62|61.05|61.7|60.87|60.28|63.75|64.05|64.49|61.69|59.88|53.84|55.3|53.72|51.09|52.49|48.88|52.52|52.5|52.4|51.03|45.62|43.85|44.41|47.02|46.3|45.96|43.68|43.98|44.12|41.34|41.97|41.67|38.59|38.19|38|38.03|34.31|35.12|30.27|29.93|31.22|33.49|32.93|34.53|36.06|35.61|33.44|34.05|33.45|35.1|36.68|35.41|44.9|45.85|46.36|44.69|45.53|44.38|43.02|41.02|45|40.66|41.73|40.2|36.87|35.02|34.5|36.23|35.67|33.27|34|30.7|32.45|31.8|30.7|30.04|35.38|31.24|30.4|29.51|25.57|25.21|26.02|28.46|27.91|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|37.58|37.36|37.3|37.9|38.62|40.01|39.8|40.16|38.44|39.15|37.77|37.19|37.57|37.26|37.38|38.23|38.75|38.63|36.9|37.07|36.65|35.31|34.92|34.71|34.71|33.75|33.6|33.86|34.78|33.57|33.7|33.64|33.94|35.02|33.98|33.49|33.93|35.73|35.5|35.43|36.39|35.71|35.07|34.77|34.85|33.85|33.65|32.75|33.2|32.89|32.79|32.52|31.38|30.91|30.54|29.67|30.98|30.08|31.36|30.77|30.95|31.37|30.63|30.55|30.24|30.62|31.09|30.84|31.01|30.28|30.17|28.83|29.43|28.27|28.4|28.15|28.79|28.02|27.53|29.4|28.99|29.76|32.31|33.61|33.13|33.28|33.96|32.83|31.51|31.08|31.93|31.53|31.62|32.37|31.65|31.47|30.92|30.82|30.36|29.8|28.99|28.33|30.4|29.66|31.72|31.54|32.6|31.55|30.46|31.27|31.36|30.96|31.03|29.44|29.29|29.46|30.3|29.31|29.1|26.93|27.47|27.21|25.77|25.15|25.45|24.03|23.77|23.38|21.15|22.66|23.56|23.35|23.89|23.03|22.52|20.91|21.31|20.84|22.65|20.88|20.89|20.72|19.25|20.52|23.29|25.66|26.16|25.3|26.07|27.32|25.43|26.17|25.81|26.1|27.28|26.54|26.61|26.96|26.9|25.96|26.51|27.21|27.6|27.05|26.99|27.08|26.35|27.63|28.39|29.1|28.42|27.24|28.37|27.76|26.31|26.27|26.32|26.14|27.13|24.69|23.32|24.46|24.8|25.56|23.39|22.6|22.62|23.56|24.35|24.49|23.01|23.63|23.54|22.7|23.09|23.81|25.18|24.81|25.52|26.36|28.16|26|28.74|29.55|30.18|29.21|30.21|31.33|34.02|32.21|33.21|34.25|33.73|33.82|32.44|32.22|31.82|30.67|28.51|28.51|27.29|26.9|27.49|27.85|28.13|27.74|27.32|25.35|25.85|25.51|25.86|26.59|24.24|24.58|24.43|24.45|23.89|26.05|28.23|27.28|26.69|27.15|29.23|26.75|26.49|28.37|28.01|28.21|25.8|22.86|21|20.92
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|39.43|42.65|42.43|42.65|41.67|41.22|43.15|42.37|41.48|40.27|39.45|38.91|37.73|36.09|37.4|34.77|35.04|34.84|33.42|33.47|33.21|33.11|33.82|31.69|31.82|28.77|28|27.71|28.14|28.45|29.76|28.84|28.6|30.32|30.25|29.5|28.95|31.48|31.44|31.36|28.51|27.15|27.07|27.19|26.32|25.68|25.19|25.56|25.05|25|24.87|24.95|24.75|24.93|24.72|24.08|23.88|24.03|24.82|24.13|24.41|24|23.18|23.8|24.01|23.78|22.8|22.44|21.85|20.32|20.34|19.18|19.47|19.65|19.63|19.17|19.25|16.88|16.81|17.13|16.54|16.44|16.02|16.37|16.02|16.44|16.46|15.7|15.66|15.15|15.46|16.04|15.4|15.07|15.09|16.15|17.59|18.83|18.93|18.76|19.05|18.68|19.32|19.12|19.58|18.04|18.22|18.05|17.93|18.8|19.15|19.48|19.86|19.86|19.43|18.99|18.99|18.92|19.38|18.8|19.2|19.88|20.32|20.64|20.91|20.37|20.53|20.16|19.25|19.45|19.51|19.33|19.58|18.8|18.55|17.37|17.36|16.44|17.43|16.71|17.09|16.87|16.63|17.16|16.31|17.56|18.25|18.43|18.65|19.53|18.9|18.18|17.12|17.76|18.54|18.76|18.53|18.89|19.9|19.49|19.63|19.31|19.32|19.82|19.06|19.49|18.42|18.87|18.63|18.49|18.56|16.55|17.25|17.01|16.93|17.22|17.47|17.18|17.74|16.9|16.18|15.64|14.99|15.1|15.55|15.63|15.36|15.01|16.26|15.65|15.85|16.84|16.21|16.61|16.62|16.27|17.14|17.51|17.93|17.18|17.54|16.43|17.3|18.32|18.57|17.5|17.58|17.08|17.7|18.62|19.59|20.15|19.88|19.67|19.5|18.7|17.72|17.54|17.24|17.04|16.95|16.04|14.65|13.82|13.77|13.89|13.3|12.27|12.44|12.18|12.64|12.6|12.29|13.07|12.91|12.87|12.52|12.07|12.41|12.75|12.32|12.69|12.7|12.75|12.23|11.78|11.82|11.37|11.25|11.43|11.84|12.64
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|40.32|40.39|40.22|40.25|40.51|42.55|42.3|43.02|41.54|42.17|41.14|40.34|40.79|40|39.73|40.14|41.45|41.02|40.06|40.37|40.05|39.06|39.66|39.22|38.95|38.31|38.08|37.37|37.83|37.92|37.05|36.62|36.5|37.85|37.14|36.47|36.13|37.32|36.92|37.17|37.77|37.54|37.26|37.66|36.76|36.15|35.57|35.01|35.87|35.06|35.41|34.67|33.49|32.77|33.13|32.51|34.08|33.36|33.93|33.57|34.22|34.23|34.01|33.88|33.91|33.65|33.4|33.17|32.87|33.5|33.22|31.68|32.48|31.4|32.02|32.26|32.58|31.55|32.1|33.43|33.15|34.23|33.72|34.92|34.3|33.85|34.93|33.98|33.41|33.03|33.11|33.16|33.49|33.92|33.6|32.7|32.01|32.16|31.72|31.58|30.1|29.6|30.93|30.27|32.21|31.67|32.43|31.29|30.9|31.35|31.68|31.7|31.65|29.72|29.27|28.73|29.35|29.01|29.2|27.86|28.74|29.03|27.75|27.05|27.49|26|26.29|25.72|24.03|25.38|25.94|25.53|26.03|25.39|24.7|23.33|23.54|23.21|24.11|22|21.61|22.42|20.56|21.91|23.72|26.06|26.91|24.74|25.35|26.06|23.92|24.49|24.33|24.55|25.42|25.2|25.02|25.19|25.82|25.15|25.93|26.18|26.68|26.92|26.65|27.16|27.04|27.52|28.56|28.37|27.42|26.8|26.96|27.37|26.09|26.97|27.02|26.2|26.45|24.76|23.97|24.87|24.62|26.1|24.2|23.59|22.54|22.31|21.71|22.41|22.81|22.63|22.67|21.66|21.74|22.22|23.22|23.9|23.7|23.04|23.91|21.88|23.36|23.57|23.31|22.85|23.96|23.98|25.51|25.15|26.77|27.3|27.45|27.16|26.24|26.05|26.14|25.67|25.2|24.61|24.14|23.26|23.97|25.08|24.67|24.62|24.21|22.51|22.58|22.3|23.05|23.5|22.95|23.29|23.48|23.73|23.22|24.95|23.41|22.93|21.23|22.06|22.76|21.86|21.45|22.43|22.28|22.49|23.25|20.41|19.77|17.96
00463|32535|/equities/udr|SnP500/R1000VALUE|27.07|26.23|25.69|25.43|25.28|25.85|25.68|25.31|25.72|26.1|25.81|25.69|25.92|25.59|24.34|23.72|23.91|23.56|23.68|23.35|23.02|23.56|24.21|23.27|23.52|23.75|23.74|24.78|25.09|25.01|24.05|23.62|23.99|24.3|23.96|22.88|22.59|23.01|22.47|24.49|24.88|25.73|25.95|25.9|25.77|25.49|23.93|24.27|24.49|24.37|25.28|26.48|25.64|24.31|24.16|24.56|24.89|24.78|24.19|23.93|24.71|24.46|23.97|24.84|24.45|23.6|23.75|24.76|24.62|24.39|23.99|23.58|23.82|22.65|23.03|23.01|22.91|22.57|23.44|24.77|24.22|24.71|24.01|24.16|24.82|25.25|26.34|25.87|25.25|25.46|25.05|25.19|26.38|26.93|26.9|26.58|26.03|25.84|25.22|26.11|26.02|25.35|26.15|25.6|27.06|26.36|26.48|26.39|26.04|26.42|26.71|25.61|25.81|25.61|25.24|25.48|25.73|25.38|26.46|26.01|24.57|24.04|24.67|25.1|25.13|24.59|23.92|23.52|22.39|23.44|24.95|24.67|24.86|23.32|22.93|21.61|22.14|22.98|26.66|25.79|25.74|25.73|23.9|24.01|23.18|26.31|27.14|25.98|25.58|25.1|24.03|24.63|24.4|24.98|25.6|25.15|25.11|25.29|25.89|24.69|24.15|23.7|24.47|23.6|23.49|23.67|23.6|23.8|23.86|24|23.36|23.23|22.95|22.73|22.56|23.52|23.16|22.51|22.86|22.79|22.32|22.11|22.21|24.05|22.48|22.77|21.74|21.68|21.43|21.11|21.58|20.84|21.9|20.45|19.9|20.15|20.85|21.11|20.62|19.19|20|18.47|19.66|20.82|19.92|18.3|20.33|19.76|20.84|19.8|20.31|21.06|19.08|18.96|17.74|18.05|17.77|17.31|16.94|16.8|16.31|15.15|15.81|15.56|14.97|15.55|15.88|16.44|16.94|15.76|15.08|15.95|14.38|14.91|15.3|14.12|14.38|14.59|15.2|15.57|14.65|15.02|14.94|13.59|12.46|13.09|13.31|13.22|13.7|10.45|10.08|9.48
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|87.87|88.12|88.11|87.79|91.05|96.09|97.89|100.84|95.26|87.3|89.69|85.98|85.71|88.31|85.71|83.97|83.56|92.33|94.92|93.53|95.19|91.96|93.76|126.94|128|131.24|127.89|128.63|127.52|126.21|118.64|123.92|119.11|117.63|117.53|97.24|99.24|103.75|98.61|105.8|103.47|99.68|97.39|100.57|100.23|100.12|94.15|96.14|85.65|90.76|92.12|93.97|92.18|90.18|85.99|83.7|87.69|84.05|81.29|77.52|74.14|89.79|88.78|88.05|87.96|99.32|97.54|100.4|94.29|93.39|97.85|96.55|97.23|95|100.44|100.28|92.2|87.6|88.34|92.45|92.41|94.78|95.22|99.77|96.31|97.92|100.87|101.54|94|92.96|91.85|85.35|87.78|87.38|87.53|92.69|93.66|93.38|95.61|95.84|94|86.55|90.95|85.32|87.96|87.49|89.62|95.35|94.93|95.04|92.89|93.55|88.58|89.28|85.15|81.94|82.56|80.84|78.11|77.31|76.26|73.13|69.52|64.92|66.26|67.01|74.06|74.19|64.6|67.54|72.35|74.24|67.53|68|68.9|65.58|62.23|66.96|70.46|68.45|55.33|56.48|49.6|59.39|56.39|63.03|66.02|64.31|68.7|65.18|62.82|57.42|56.16|51.06|55.25|52.5|55.51|53.77|53.19|52.88|50.07|50.69|48.45|47.65|46.77|45.77|41.98|42.97|43.46|42.59|40.07|36.73|35.87|37.06|37.55|34|34.74|33.15|34.71|35.22|34.99|31.95|31.98|32.3|30.69|31.07|31.01|28.96|29.35|28.93|28.15|26.21|26.3|23.71|23.36|22.18|24.79|25.26|24.74|22.77|23.51|23.08|24.92|26.18|24.68|23.16|25.58|23.32|23.74|21.24|23.12|25.36|23.61|23.2|22.15|22.5|21.7|23.33|21.4|18.33|17.94|17.86|17.92|19.4|20.05|20.35|21.61|18.16|18.35|17.86|18.03|17.9|16.3|16.81|17.72|17.02|15.14|16.02|16.68|17.41|15.75|15.63|15.95|14.03|15|11.79|11.63|10.78|11.54|11.33|11.38|10.95
00465|13959|/equities/under-armour|SnP500/R1000VALUE|24.17|25.23|25.01|27.41|26.31|26.95|29.76|31.04|30.31|30.07|29.23|29.1|27.38|28.2|27.92|21.56|21.18|22.92|22.47|22.21|22.22|21.62|21.2|20.84|20.79|21.58|20.39|20.73|20.71|22.03|20.24|20.95|20.66|20.12|20.28|19.94|18.76|18.9|17.8|18.77|17.86|17.7|15.89|15.7|15.81|15.42|14.68|15.29|15.45|16.01|16.15|16.15|15.46|14.91|14.4|14.57|14.72|13.7|13.22|13.07|13.08|12.69|12.77|12.2|12.8|12.97|13.04|12.46|11.95|12.42|12.75|12.25|12.67|12.45|13.47|13.39|13.62|13.11|12.89|13.61|13.47|15.17|14.09|14.48|14.42|14.6|15.51|15.4|15.03|14.43|14.91|14.66|14.49|14.24|12.81|12.24|11.86|12.2|12.88|13.66|13.34|12.37|12.68|11.49|12.25|12.47|12.77|13.11|12.43|12.34|12.14|12.54|12.18|12.26|11.91|11.08|10.96|10.6|10.39|9.93|9.51|9.97|9.58|9.27|9.45|9.57|10.68|10.57|9.65|9.93|10.84|10.89|11.08|9.44|9.64|9.03|8.58|9.38|10.19|8.72|8.7|8.72|6.82|8.23|8.09|9.48|10.29|10.06|10.27|10.23|9.6|8.79|8.28|8.6|8.44|8.45|8.64|8.52|8.84|10.14|9.54|9.22|9.46|8.5|8.18|8.97|8.7|8.53|8.76|9.02|8.23|7.72|6.88|7.27|6.92|7.08|7.08|7.4|7.75|7.62|7.3|7.01|6.53|6.49|6.03|6.08|5.89|5.97|5.82|5.8|5.7|5.15|4.95|4.68|4.75|4.63|4.81|4.85|4.83|4.3|4.64|4.22|4.64|4.84|4.43|4.22|4.35|4|4.24|3.9|4.36|4.57|4.36|4.17|3.95|3.95|3.71|3.67|3.63|3.37|3.33|3.26|3.16|3.28|3.44|3.61|3.76|3.52|3.55|3.41|3.44|3.52|3.41|3.53|3.59|3.59|3.47|4.07|3.87|3.8|3.52|3.61|3.82|3.41|2.93|3.14|3.12|3.1|3.23|3.14|3.17|2.91
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|24.171|25.23|25.013|27.41|26.314|26.947|29.76|31.036|30.31|30.067|29.225|29.104|27.378|28.2|27.924|21.564|21.177|22.923|22.468|22.208|22.223|21.616|21.203|20.844|20.787|21.58|20.389|20.73|20.709|22.029|20.242|20.95|20.66|20.116|20.276|19.94|18.762|18.896|17.804|18.775|17.855|17.701|15.893|15.704|15.812|15.422|14.676|15.286|15.451|16.014|16.153|16.146|15.459|14.906|14.402|14.57|14.722|13.7|13.224|13.069|13.085|12.692|12.775|12.204|12.798|12.966|13.043|12.465|11.948|12.421|12.746|12.248|12.672|12.452|13.472|13.387|13.622|13.111|12.886|13.607|13.47|15.174|14.092|14.48|14.42|14.604|15.505|15.404|15.035|14.431|14.911|14.66|14.492|14.242|12.809|12.243|11.858|12.201|12.883|13.657|13.342|12.366|12.681|11.494|12.245|12.466|12.771|13.112|12.431|12.337|12.139|12.54|12.18|12.261|11.91|11.084|10.96|10.596|10.391|9.934|9.508|9.966|9.576|9.271|9.451|9.573|10.68|10.569|9.646|9.93|10.835|10.887|11.084|9.442|9.639|9.035|8.576|9.385|10.187|8.722|8.699|8.717||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|94.66|94|93.89|94.8|90.53|94.03|92.38|93.67|92.57|93.78|90.19|89.56|90.07|88.45|87.12|85.82|83.92|85.19|83.42|83.03|81.8|80.38|82.17|81.02|81.01|79.75|77.52|76.39|76.18|76.05|78.69|76.95|78.3|79.78|77.38|77.46|76.77|79.03|78.97|79.89|81.69|79.7|81.68|80.38|78.74|77.14|76.34|78.51|79.06|77.31|78.41|79.95|77.15|74.72|73.76|72.92|70.64|69.27|71.2|69.57|70.84|69.35|68.28|68.01|68.42|66.58|66.98|67.39|66.25|65.48|65.44|61.77|62.84|62.14|61.98|61.39|60.99|58.78|60.12|61.99|61.8|61.88|60.52|61.08|59.35|59.69|64.22|61.12|60.72|61.99|62.51|61.01|62.27|61.24|59.8|59.08|58.38|59.66|58.24|57.44|55.32|54.05|55.94|53.59|56.09|56.8|56.95|53.63|54.02|54.33|53.74|54.45|56.58|53.82|55.45|56.31|55.49|55.81|58.05|57.45|56.42|54.87|53.77|52.97|52.77|49.94|50.88|51.34|47.58|51.02|51.44|50.62|51.01|48.48|45.98|44.4|40.84|41.55|45.82|42.55|44.13|44.77|42.84|46.36|46.23|51.24|51.9|50.37|52.15|53.38|50.02|50.01|49.8|50.57|51.77|50.99|50.23|51.17|51.73|48.03|49.13|47.83|49.13|48.8|47.51|47.38|47.68|47.02|48.57|49.51|47.12|46.77|47.26|49.33|47.59|46.33|45.85|45.59|46.32|47.27|45.05|45.91|45.15|45.61|43.84|43.16|42.6|42.43|40.52|41.05|39.98|39.37|39.4|36.84|37.13|36.73|38.52|37.34|36.95|34.41|35.85|34.19|36.36|38.19|36.77|34.66|35.72|34.88|37.09|35.53|37.83|38.55|37.98|37.88|36.83|36.33|36.62|36.5|34.56|33.69|33.28|31.7|31.05|30.25|31.93|32.78|34.02|31.95|33.12|31.69|32.09|32.61|31.59|32.52|31.77|31.18|27.57|28.86|31.77|29.89|28.69|29.75|31.2|31.27|31.02|30.32|30.98|30.41|30.68|28.76|29|28.41
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|40.16|40.72|39.41|43.55|41.49|44.88|42.96|44.33|44.4|47.75|44.96|45.6|44.5|45.54|45.84|46.13|47.07|45.08|39.95|36.78|37.39|38.53|36.74|39.25|38.54|36.73|35.36|35.54|31.17|30.92|30.12|31.74|30.91|33.5|32.2|29.72|28.46|29.72|30.86|33.71|35.65|36.25|34.51|31.44|31.8|31.29|30.06|32.67|32.94|32.46|34.37|34.75|32.88|33.01|31.14|30.6|30.28|29.27|32.01|31.87|30.94|31.35|27.38|26.36|26.37|26.31|24.18|25.5|24.79|25.99|25.85|23.04|24.19|23.01|20.51|20.22|20.1|19.5|21.05|19.73|19.22|20.13|20|21.07|19.5|20.02|20.06|19.7|18.45|19.27|18.4|17.78|18.26|19.06|21.55|24.14|24.24|24.33|24.25|22.32|23.49|24.36|23.57|20.93|24.11|22.28|22.17|22.91|21.44|21.4|21.5|20.55|19.95|19.82|20.94|20.41|23.37|23.75|24.97|23.09|19.33|18.43|18.21|18.87|19.85|21.24|20.62|19.26|15.9|16.59|18.02|18.72|19.4|20.43|20.78|18.88|19.38|20.46|20.46|17.73|18.07|17.92|17.27|17.62|16.82|18.12|19.95|20.85|22.86|23.03|22.99|24.04|21.87|22.73|24.26|26.5|25.58|25.65|22.82|20.84|21.02|19.79|22.94|23.51|23.37|24.73|22.26|23.95|26.92|27.29|25.65|25.85|23.75|25.88|25.95|23.82|23.41|24.14|26.1|27.73|28.86|28.62|27.87|27.86|29.04|27.71|26.15|26.44|24.7|22.79|21.95|20.84|22.5|20.45|20.51|21.48|22.32|23.74|22.96|21.35|21.36|18.59|20.91|23.8|22.78|21.08|20.01|18.53|19.85|17.89|21.6|22.99|22.83|20.5|19.51|19.91|18.53|19.68|18.23|17.15|15.33|15.95|12.78|12.23|13.21|13.25|13.33|12.91|13.09|11.42|10.99|9.72|7.25|7.02|7.25|6.96|6.51|6.86|7.43|7.2|7.21|9.3|8.52|7.66|6.31|6.52|6|6.15|6.04|4.12|3.79|3.39
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|99.76|98.56|97.4|98|96.27|98.1|97.34|96.86|96.27|98.22|95.77|96.11|97.24|95.37|95.23|96.33|99.91|102.52|103.09|104.72|103.33|101.38|102.43|102.38|101.98|100.94|99.62|98.22|95.61|93|90.77|91|91.25|91.55|88.66|86.76|85.58|87.17|86.05|87.81|87.92|86.99|88.08|86.12|87.54|86.48|85.41|85.91|86.37|85.9|86.83|88.7|88.34|86.09|85.71|82.99|84.14|83.54|85.9|84.76|85.47|84.44|82.87|82.94|83.48|82.38|79.97|82.45|80.25|77.92|76.57|72.83|74.84|72.85|73.17|73.11|71.98|70.02|72.25|73.48|73.02|72.3|72.11|73.1|71.57|71.88|73.68|72.6|73.81|75.72|76.49|76.3|75.76|76|78.45|79.44|79.37|78.76|77.71|77.53|76.63|73.25|74.94|74.03|76.43|77.73|78.44|80.27|79.56|80.18|80.72|79.71|78.41|77.16|76.54|76.5|76.76|76.69|76.7|76.04|75.42|74.16|73.48|73.19|73.47|71.76|72.45|71.07|66.46|69.14|70.78|69.99|71.49|70.06|68.96|66.26|63.15|62|66.59|64.22|65.61|64.7|61.7|65.2|65.69|69.22|74.16|73.08|74.57|73.96|71.12|69.17|68.5|71.15|72.96|74.05|74.14|74.1|74.97|73.17|72.71|73.25|74.48|72.04|71.6|74.09|72.44|73.46|76.47|75.32|74.34|70.73|72.89|72.48|72.15|72.58|72.73|73.06|72.89|71.8|69.1|69.11|68.12|69.79|67.34|69.83|69.31|67.53|66.44|67.27|66.68|67.76|67.64|64.47|65.1|64.44|66.7|65|63.67|59.68|60.06|56.76|60.35|62.5|61.2|60.56|62.76|62.38|65.75|63.93|69.14|68.86|68.21|64.44|64.15|63.67|64.33|62.32|59.49|58.74|57.81|56.15|57.2|57.77|58.75|61.93|60.17|57.37|58.12|57.98|58.01|57.87|57.43|57.51|56.69|54.86|53.68|55.7|57.12|55.97|54.94|56.81|58.77|58.8|53.81|53.71|53.62|53.53|54.11|53.73|53.4|52.17
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|93.47|94|92.35|93.47|87.41|91.87|92.43|94.91|90.09|88.49|88.34|86.59|83.31|80.6|80.94|79.5|81.09|79.15|77.16|77.24|77.35|71.99|69.97|68.73|68.84|68.59|63.49|64.43|65.35|64.89|57.73|60.7|57.67|56.52|56.07|56.81|54.77|56.29|54.03|55.55|59.62|54.56|56.63|52.81|51.03|49.91|49.27|50.26|51.85|56.84|56.28|58.68|58.28|54.49|52.37|51.69|54.98|51.85|54.97|53.83|52.69|54.8|52.63|52.71|54.87|53.09|52.26|51.12|50.04|47.57|48.99|42.72|44.8|42.28|42.7|41.53|41.25|38.95|39.67|40.94|38.72|38.58|32.08|33.9|32.71|36.91|37.38|37.83|32.31|32.25|35.15|32.62|30.23|29.63|30.39|34.89|34.04|34.04|33.43|34.81|32.55|31.11|36.66|33.05|43.41|42.21|46.82|45.16|40.3|42.85|42.89|41.39|42.58|42.88|43.3|42.89|40.68|40.11|40.34|38.43|34.48|31.09|29.63|29.55|30.23|27.89|27.79|27.96|24.18|25.4|26.44|24.6|24.36|24.01|21.5|19.62|16.84|16.11|18.67|15.87|15.51|16.21|13.11|16.9|17.65|23.01|26.49|23.01|25.93|26.69|22.96|23.25|22.32|24.6|25.69|25.17|26.07|27.64|29.42|29.72|32.03|32.28|33.78|32.48|30.52|30.4|31.77|32.19|32.65|31.25|30.5|26.49|25.3|26.49|25.25|22.75|22.75|22.16|23.51|21.41|20.55|19.87|19.64|20.06|18.79|18.47|16.28|14.78|14.95|14.52|14.01|13.66|12.93|11.84|12.41|12.03|13.47|13.18|12.85|10.25|9.59|8.53|10.68|12.48|11.7|11.65|12.15|11.81|13.56|12.12|14.36|13.14|10.63|10.46|9.27|8.4|7.96|8.42|8.28|7.55|7.03|7.07|7.38|8.01|8.49|9.14|9.58|9.81|10.26|9.78|10.02|9.49|9.19|9.64|8.92|9.7|9.49|10.56|10.82|9.94|9.45|10.08|10.93|10.16|9.32|9.32|8.76|8.19|8.35|7.47|6.87|6.02
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|82.57|83.4|82.92|74.65|74.61|81.33|79.7|75.6|74.59|79.24|80.28|82.1|82.5|78.64|82.02|80.32|85.28|85.52|81.51|80.15|79.4|81.33|82.91|82.43|79.77|79.4|80|80.78|79.75|80.36|77.69|77.66|74.29|73.37|71.7|68.46|67.75|70.42|69.8|71.87|70.36|69.69|67.45|67.82|63.83|66.96|65.82|70.34|69.93|69.14|66.73|67.04|67.46|65.65|64.78|61.25|62.46|62.44|63.87|62.63|62|60.02|58.18|57.99|57.42|58.11|56.62|57.34|55.46|50.91|50|47.38|48.49|45.54|45.62|45.07|43.98|41.62|43.27|42.75|42.78|43.89|45.33|46.06|45.73|45.28|43.65|41|39.95|39.6|40.09|39.75|39.35|40.11|40|41.63|42.29|43.16|39.76|39.42|39.52|37.3|39.07|37.81|40.03|40.98|43.72|42.8|42.23|42.68|41.91|42.38|44.53|43.6|43.87|43.91|41.15|42.4|42.37|41.82|37.26|36.93|39.2|38.86|38.79|36.95|37.44|38.88|37.22|40.02|42.73|41.34|41.04|38.09|38.72|33.49|34|35.38|38.83|37.84|38.72|37.9|36.11|38.11|41.86|49.64|53.56|52.48|54.01|53.49|51.13|51.94|52.04|53.04|54.98|53.5|53.99|54.39|54.78|47.74|46.47|48.76|49.8|46.91|46.88|47.07|47.66|45.22|42.92|42.79|42.62|42.09|42.33|45.97|44.28|43.42|43.09|43.31|41.74|41.73|40.95|40.23|40.74|41.93|41.27|38.94|37.97|38.54|38.69|38.06|35.77|34|33.4|31.63|34.86|36.31|37.84|35.97|35.02|36.81|36.49|36.59|40.07|41.33|42.14|41.57|42.38|41.99|39.04|35.47|37.12|36.51|34.86|36.32|36.71|35.63|34.46|33.03|33.1|31.02|32.28|32.02|28.83|29.16|28.75|32.36|32.62|30.5|31.99|30.43|29.12|28.21|28.77|29.18|29.33|28.46|27.82|31.29|32.54|33.17|30.16|30.69|31.08|30.99|29.45|29.46|29.98|29.5|28.56|27.8|26.3|26.02
00472|8174|/equities/unum-group|SnP500/R1000VALUE|33.33|33.62|32.87|33.92|33.09|34.79|34.44|35.65|34.88|35.92|34.78|33.55|33.54|32.97|32.2|32.16|34.35|34.73|34.34|35.08|34.38|33.91|34.31|33.57|33.93|33.31|33.16|31.51|31.35|31.92|30.84|30.73|30.62|30.26|30.99|30.26|29.53|30.14|29.61|30.32|32.54|31.58|31.46|31.57|30.48|29.37|29.22|27.76|28.75|28.48|27.19|28.45|28.09|27.43|27.23|26.37|27.46|26.26|28.25|27.49|27.73|26.51|24.61|24.25|24.46|24.06|23.38|23.29|22.5|22.21|21.89|20.55|20.87|20.83|20.83|20.39|20.23|19.48|19.66|20.65|20.42|20.48|19.75|19.98|19.22|19.89|20.92|20.12|19.51|19.21|19.4|19.44|19.18|18.95|18.95|19.42|19.2|19.13|19.26|19.51|19.79|19.3|20.13|19.9|21.67|22.03|23.9|23.36|23.27|24.1|24.48|23.95|24.44|23.76|23.22|23.18|23.08|22.44|23.79|22.92|22.77|22.24|21.46|21.07|21.3|20.58|21.47|22.06|20.7|21.72|22.34|21.86|24.24|24.35|23.9|22|20.96|20.75|23.16|22.07|22.4|22.75|21.69|22.48|22.79|24.39|25.55|25.31|26.05|25.94|24.52|25.04|24.8|25.27|26.1|26.72|26.22|26.23|26.48|25.8|25.69|26.31|26.58|26.15|25.67|26.32|26.02|26.6|26.87|26.56|25.78|24.93|25.12|25.09|24.91|24.22|24.37|23.83|23.71|22.5|21.69|22.17|21.83|22.88|22.42|22.42|22.52|22.37|22.04|22.4|22.2|21.87|22.27|20.21|20.33|20.81|21.81|22.82|22.46|21.73|22.66|21.26|22.69|23.58|23.29|22.28|23.1|22.46|22.71|22.44|24.47|25.91|25.32|25.53|25.17|24.65|23.93|23.4|22.2|20.81|21.01|19.52|19.22|19.57|20.19|21.39|20.58|19.52|20.04|19.15|19.04|19.09|18.9|19.08|19.65|19.53|19.95|21.34|21.78|21.6|20.35|20.83|22.46|21.92|21.52|22.65|22.15|21.34|20.61|18.77|18.56|16.36
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|55.93|57.91|56.67|56|50.96|54.38|52.86|53.79|54.23|52.99|47.98|50.23|49.86|48.82|51.1|49.04|51.42|53.24|49.35|48.67|47.49|46.13|46.58|45.72|44.11|43|40.32|41|39.44|39.1|36.54|34.44|34.3|34.44|35.05|36.76|35.53|36.4|35.41|37.13|35.09|36.04|34.71|35.86|33.85|34.77|35.39|38.01|39.57|40.63|40.06|41.2|38.8|37.59|37.19|35.84|37.37|38.34|41.55|40.41|40.35|41.56|42.59|42.08|43.19|42.13|40.96|34.8|33.58|31.69|32.25|30.23|31.18|30.48|29.1|29.46|29.15|26.82|27.03|25.76|26.51|26.97|26.5|29.13|28.94|29.2|30.83|29.39|28.55|26.71|26.3|26.58|25.43|23.84|23.33|22.71|22.43|22.06|21.46|20.31|19.43|18.89|20.4|19.58|20.59|20.96|22.94|21.69|22.05|22.78|23.54|24.38|25.56|26.09|23.77|22.28|22.82|22.66|22.5|22.03|21.47|19.2|18.61|19.23|19.22|18.74|19.32|20.61|18.48|19.92|22.62|23.56|24.39|21.63|21.57|18.07|16.24|16.88|20.27|20.39|20.04|19.06|17.19|19.09|18.92|22.94|24.4|23.07|23.91|23.56|21.17|22.01|22.8|24.05|24.59|23.79|24.37|24.47|25.85|26.51|25.15|25.75|27.42|27.34|24.97|25.56|26.19|26.09|26.87|25.55|24.23|22.97|22.04|22.82|21.77|21.12|21.03|19.25|19.75|19.25|17.87|17.87|18.24|17.48|16.39|16.12|16.53|16.34|16.12|15.36|15.52|15.49|15.47|14.71|15.11|15.39|16.5|15.52|15.61|15.86|16.34|15.44|17.14|16.43|15.76|15.77|17.06|16.57|18.39|16.92|18.99|18.16|17.49|18.28|18.29|18.01|18.55|18.67|17.87|16|16.34|16.17|16.59|16.82|16.6|17.14|17.07|15.3|15.58|15.24|15.17|14.99|14.61|15.04|15.58|15.79|16.53|18.88|18.03|17.7|17.02|17.77|18.47|17.29|16.77|17.35|16.89|16.25|16.92|16.44|16.72|15.91
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|59.17|58.11|56.2|56.88|55.15|54.14|52.71|52.07|53.06|52.83|54.52|52.94|53.72|54.09|54.48|53.61|53.24|53.01|49.59|49.99|50.08|48.89|49.21|49.63|51.66|53.43|53.77|57.24|58.8|57.24|55.97|53.88|54.72|54.96|53.66|53.67|54.37|54.47|51.99|56.42|56.72|59.76|62.39|61.61|59.42|60.66|57.17|61.51|62.22|62.33|66.95|71.32|69.23|69.85|68.47|69.03|67.4|65.27|63.92|61.99|61.73|61.43|62.23|61.24|60.67|58.88|58.55|58.2|57.42|56.93|56.75|55.84|55.9|54.76|56.97|55.59|56.82|55.72|55.62|56.06|55.05|56.36|55.49|55.17|54.36|54.71|56.83|56.8|57.19|56.02|55.87|55.71|58.55|58.33|57.1|56.31|55.39|55.12|52.73|52.5|50.9|49.68|50.73|49.17|51.45|51.11|51.7|49.63|48.83|48.47|49.86|49.08|49.75|48.37|49.36|48.9|49.93|50.76|51.13|51.37|49.27|47.99|46.9|48.14|47.98|46.2|46.63|44.75|43.29|45.77|47.38|47.42|48.94|46.31|44.28|42.26|43.14|42.62|47.04|44.51|44.82|44.54|41.66|41.48|41.59|47.27|48.47|46.85|47.44|46.93|46.07|46.01|44.71|47.59|48.43|47.86|47.29|47.63|48.84|48.56|48.65|46.76|47.26|45.51|45.68|46.2|46.14|49.94|49.22|48.22|46.9|47.47|46.78|46.21|45.77|45.83|45.36|43.35|43.64|44.11|45.33|44.94|46.68|48.12|46.77|45.72|46.78|46.99|45.11|45.59|46.18|45.54|46.59|44.21|43.88|43.54|45.12|44.29|44.14|41.25|42.4|40.53|42.41|43.26|42.21|39.71|41|40.15|41.74|39.67|41.25|41.91|38.69|41.04|41.39|42.01|41.4|40.6|39.4|38.59|39.38|36.57|36.74|36.85|37.33|39.01|37.61|38.2|38.55|37.42|38.3|39.04|35.8|36.45|35.66|34.17|35.05|34.99|35.09|33.98|32.36|33.37|34.01|32.75|32.32|34.62|34.07|33.49|33.66|30.83|28.86|26.91
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|58.13|57.57|57.83|56.33|54.31|56.81|57.76|58.64|57.15|57.77|55.15|55.05|53.51|55.3|55.02|54.38|55.34|58.8|58.46|57.96|57.84|55.18|54.96|55.2|54.62|53.08|51.47|50.71|49.94|48.07|46.14|46.24|46.7|47.84|46|45.01|44.05|44.97|45.36|46.8|47.6|46.85|46.34|46.96|46.19|45.43|43.77|44.04|44.04|43.26|43.26|43.23|43.09|41.78|41.14|39.8|40.38|39.78|39.47|39.09|38.89|38.31|37.81|37.31|37.15|36.01|34.8|35.05|34.81|35.06|36.19|34.89|35.32|34.87|35.91|37.77|37.3|36.67|35.99|37.17|36.39|39.24|38.06|38.31|37.5|37.29|38.67|36.21|35.93|35.35|36.01|34.67|35.08|35.33|35.4|32.91|31.77|31.4|33.78|33.16|32.87|31.61|33.23|31.49|32.79|34.97|36.29|35.54|35.07|35.38|34.35|34.59|34.76|34.31|34.65|34.45|34.6|33.18|31.39|30.78|31.42|31.05|31.45|29.88|30.36|30.23|32.16|32.61|29.71|31|32.04|32.23|32.98|31.22|31.52|30.47|28.6|29.44|29.34|26.68|26.48|26.84|24.52|26.15|26.21|27.48|28.36|26.32|26.67|26.22|24.74|24.19|21.6|22.36|23.25|22.93|23.77|23.47|23.66|24.35|23.75|22.89|23.27|22.45|21.88|23.1|22.52|22.59|21.13|20.5|20.46|19.17|19.31|19.75|19.32|20.28|20.45|20.99|20.25|19.99|19.72|19.43|18.67|19.99|19.59|20.24|20.23|19.84|19.02|18.59|18.23|17.77|17.78|17.38|17.78|18|18.96|18.67|18.77|17.15|17.62|16.62|17.73|18.63|18.3|17.51|18.2|18.33|19.25|18.56|20.34|20.39|19.42|19.69|19.06|18.94|18.76|18.74|18.54|18.21|18.03|17.4|16.83|16.95|17.05|17.56|17.77|17.23|17.36|17.02|17.27|17.08|17.02|17.05|17.53|17.52|16.72|18.43|17.92|17.59|16.27|16.54|17.1|16.79|16.3|16.71|15.78|15.44|16.2|15.22|15.36|14.12
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|83.38|84.15|83.44|84.05|81.94|84.74|84.69|87.03|87.08|88.27|87.73|86.86|85.48|81.92|82.1|81.41|83.08|85.4|86.6|86.05|84.16|81.2|82.2|80.17|79.63|80.51|82.29|83.55|84.94|83.64|82|83.2|84.42|83.14|82.27|80.29|79.56|79.43|78.51|80.15|79.17|73.04|74.36|72.01|69.31|68.03|65.72|66.77|67.81|65.89|68.96|69.72|69|67.27|63.62|66.19|66.5|63.05|61.48|61.94|63.14|61.91|59.64|59.02|59.46|59.28|60.54|59.02|57.88|57.78|57.51|51.96|53.09|53|53.55|51.61|50.48|49.46|49.16|50.96|52.53|54.67|54.33|55.91|53.59|54.31|52.13|50.86|50.01|50.61|51.02|49.44|47.2|46.77|46.41|47.31|47.66|47.02|47.34|47.67|47.64|46.26|48|45.88|47.69|48.25|47.37|47.28|46.78|47.26|47.46|46.64|47.62|47.79|48.48|47.45|48.69|49.22|48.36|47.82|47.63|46.89|47.45|45.41|45.28|42.76|44.12|42.63|41.61|44.45|44.9|41.19|44.89|43.58|43.3|40.14|38.74|40.68|46.9|43.52|45.3|45.58|40.87|46.07|44.93|48.42|50.9|50.67|52.15|51.89|47.92|47.45|48.13|49.51|50.07|51.29|49.92|50.32|51.16|48.26|47.64|47.36|47.15|44.9|43.95|45.19|46.54|44.64|45.5|45.14|43.86|41.54|42.28|41.79|40.52|39.61|39.17|38.61|39.54|39.8|37.9|38.39|38.95|38.7|38.62|37.18|37.87|37.28|36.39|35.97|35.26|33.76|32.95|31.82|31.68|32.51|33.6|33.04|33.22|31.79|33.57|30.77|34.11|35.61|34.08|32.73|33.61|32.58|33.67|32.26|35.33|36.53|34.98|36.32|34.62|33.29|31.63|31.35|30.34|29.65|29.94|28.9|28.43|29.14|29.57|29.45|30.04|29.73|29.56|30|30.92|29.71|30.03|29.98|30.92|29.96|27.59|28.36|28.48|28.98|27.58|26.6|28.19|26.03|25.16|25.17|24.77|24.2|24.99|23.16|24.1|22.54
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|46.14|49.82|52.1|46.92|45.72|50.63|48.83|52.14|52.63|54.86|55.57|51.92|46.1|45.08|45.41|44.31|45.75|45.97|42.72|42.78|42.51|41.78|44.14|44.13|42.67|42.36|40.41|38.01|38.43|38.55|39.91|40.25|38.32|38.66|38.92|35.29|35.34|35.79|36.19|37.19|36.4|33.43|32.67|32.09|30.84|31.03|30.62|31.68|30.58|30.48|31.18|31.4|29.65|28.9|29.31|28.34|28.68|28.63|28.95|29.82|30.47|30.73|30.1|28.98|29.22|28.86|28.89|28.46|28|27.84|28.2|26.92|27.81|27.97|27.26|27.18|27.11|25.54|25.87|25.68|25.22|23.65|23.78|24.63|24.37|24.55|24.3|24.06|23.57|23.79|23.63|23.46|23.13|23.27|22.3|22.06|21.59|21.37|21.23|21.2|21.55|20.98|21.63|20.81|21.52|21|22.08|21.84|22.07|22.59|23.45|22.98|22.89|22.97|23.16|23.48|23.42|22.8|22.44|21.04|21.56|21.71|21.47|21.46|21.83|20.88|20|19.5|17.41|17.86|18.73|18.51|20.28|18.04|17.67|17.32|16.99|18.29|20.51|19.36|19.4|19.23|17.83|19.23|19.26|22.78|23.94|23.57|24.98|24.97|23.11|22.27|22.04|22.84|23.4|23.82|24.09|23.9|24.92|24.66|23.89|23.44|23.23|22.31|21.66|22.35|22.74|22.61|23.34|23.35|23.15|22.91|23.01|22.8|22.32|21.13|21.41|21.4|20.14|19.9|20.33|19.85|19.25|20.14|20.32|19.38|19.31|18.6|18.9|18.92|18.2|17.9|17.79|17.34|17.54|17.46|17.65|17.4|17.76|17.71|17.61|16.89|17.93|18.63|18.32|18.5|19.44|19.51|20.52|21.34|22.01|22.24|21.75|22.54|23.16|22.38|22.53|21.95|21.77|21.34|19.07|18.31|17.89|18.23|17.78|18.2|17.42|18.43|18.74|18.25|18.52|17.99|18.01|17.55|17.54|17.47|16.24|16.13|16.67|16.79|15.88|16.06|16.08|15.16|14.53|14.8|14.39|13.99|13.19|13.19|13.85|12.44
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|74.99|73.45|71.63|71.46|69.78|70.5|69.74|69.93|69.35|70.49|68.46|67.38|68.04|65.68|65.29|64.15|65.25|65.19|63.68|63.91|63.16|62.61|64.52|62.51|63.94|64.01|62.62|63.96|64.77|63.34|61.79|60.09|60.01|61.37|60.11|58.57|57.8|58.98|57.87|60.37|59.28|62.23|62.85|61.82|60.03|58.9|55.69|58.9|57.93|56.84|59.91|62.18|61.33|61.8|61.09|61.15|62.14|61.82|59.46|58.01|59.21|59.89|57.1|60.67|60.35|60.08|60.71|60.75|60.17|57.64|58.47|56.36|56.7|54.94|54.42|54.34|53.75|52.06|54.97|57.54|56.73|57.8|55.8|56.87|57.62|58.52|60.51|58.21|57.71|58.37|58.51|56.8|60.89|59.26|59.35|61.03|60.2|59.7|57.27|58.15|58.75|56.9|59.08|57.78|62.18|61.34|61.14|59.48|56.83|58.3|59.86|59.31|59.59|56.89|58.16|60.24|60.36|59.43|61.15|57.6|57.22|56.41|54.7|54.64|54.81|52.77|52.92|52.61|50.28|53.84|56.86|57.23|59.09|55.81|54.21|49.74|53.05|55.86|61.15|58.37|59.52|58.22|56.18|58.73|57.43|66.51|70.1|66.49|68.67|67.44|64.46|65.04|64.89|67.51|68.7|68.2|67.38|66.83|68.73|65.56|64.53|62.24|62.56|60.82|61.11|62.85|62.78|63.97|63.86|63.27|61.3|61.98|61.57|61.25|59.48|59.24|58.38|56.8|58.13|58.9|58.13|57.03|59.07|63.88|62.13|64.74|62|61.82|61.11|61.85|61.52|60.36|62.14|58|57.63|57.59|60.32|58.85|56.96|53.09|53.32|50.57|55.94|56.43|54.7|51.26|55.23|54.04|56.56|54.42|59.27|58.66|54.45|56.31|53.92|54.42|53.63|52.47|49.24|46.72|46.65|44.58|45.69|45.98|46|49.84|49.41|49.72|51.22|49.45|49.52|49.9|44.11|45.74|46.43|43.35|42.18|43.03|43.4|45.02|42.84|44.94|48.27|42.5|38.98|40.84|40.24|40.53|42.18|35.95|35.61|30.86
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|59.92|65.15|64.07|64.75|63.72|66.33|66.39|66.11|66.23|68.85|67.93|65.73|66.33|64.76|61.73|59.57|59.65|59.42|58.59|58.64|57.34|56.13|55.92|56.37|56.79|56.8|56.6|53.67|54.84|52.08|52.83|52.81|51.3|51.99|52.57|49.14|47.8|48.23|47.85|48.38|49.23|48.96|50.48|50.68|46.94|48.41|50.2|53.69|52.19|53.58|53.75|55.06|54.57|53.48|46.52|46.05|48.88|48.83|51.7|51.43|54.56|54.72|51.99|51.96|55.03|56.08|56.88|57.2|56.69|54.58|53.85|51.2|52.26|51.6|52|52.84|49.24|46.55|46.34|46.35|46.49|46.55|46.14|48.21|47.3|48.49|49.17|40.35|38.92|41.07|40.4|39.78|38.41|39.79|44.08|43.13|41.12|39.71|35.28|34.35|34.23|32.97|35.76|34.59|40.02|41.37|42.36|41.18|41.63|42.5|42.73|44.16|45.72|45.99|43.63|46.17|47.68|46.94|44.79|43.45|42.72|40.66|39.29|39.35|39.57|38.78|33.55|32.66|29.42|32.18|30.51|30.6|33.21|30.87|32.12|28.04|27.56|28.88|33.18|31.81|32.47|34.49|29.56|30.25|33.75|34.29|35.85|35.67|38.03|39.72|38.33|38.87|36.97|37.78|39.53|40.26|39.98|40.92|45.2|43.66|43.62|45|46.28|45.29|43.02|42.14|43.67|44.97|46.73|44.47|42.95|41.72|40.51|41.06|40.5|44.36|44.82|46.06|43.28|42|38.76|39.55|40.66|42.39|36.51|36.7|36.53|36.79|37.5|36.46|36.63|38.46|38.55|38.48|38.9|38.32|41.62|45.24|46.21|43.24|44.47|43.38|46.07|47.53|47.01|47.95|50.48|49.75|52.88|51.08|57.28|57.27|52.9|48.42|49.09|47.78|48.57|45.26|45.09|43.41|45.5|42.94|43.66|44.19|47.06|51.16|52.65|52.67|53.53|49.78|47.88|49.03|48.69|49.77|48.29|47.96|46.03|50.73|52.48|51.81|50.06|53.03|57.42|55.17|49.21|50.97|49.71|48.04|50.4|47.48|47.5|42.18
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|43.92|44.14|43.04|42.03|41.06|41.83|41.15|40.73|40.81|41.38|41.5|40.99|43.67|42.84|41.78|41.64|43.12|43.61|44.19|44.91|44.37|43.62|44.83|45.68|46.1|45.21|44.16|43.69|43.65|42.45|41.74|40.8|41.39|42.09|40.89|39.92|40.44|42.12|41.93|43.2|42.6|42.05|42.39|42.07|40.75|40.33|39.86|39.68|40.47|41.93|42.38|42.39|41.21|41.12|40.19|38.7|39.21|38.51|39.21|38.37|37.52|36.92|36.9|36.61|36.69|36.3|36.3|35.69|35.25|34.81|34.08|33.46|33.85|33.57|34.12|32.57|32.36|31.43|31.82|32.17|32.54|32.53|32.09|32.05|32.08|32.48|33.96|34.5|34.58|34.28|35.66|35.05|34.77|34.15|32.95|32.37|33|33.4|32.37|32.5|32.48|32.16|32.96|32.3|33.48|33.97|34.25|35.96|35.14|35.11|34.96|34.95|34.84|34.9|34.89|35.64|34.61|35.21|35.37|34.81|33.95|33.4|32.99|32.71|32.73|31|31.66|31.23|30.31|30.97|31.84|31.5|33.72|33.91|32.92|32.93|32.56|30.81|32.01|30.48|30.71|32.34|29.4|30.79|30.37|31.49|35.97|36.16|37.74|37.54|36.8|36.74|36.54|37.92|38.87|38.87|38.75|38.71|39.46|38.38|37.85|37.92|37.65|37.08|36.52|36.87|37.21|36.88|38.04|38.04|37.72|37.87|37.43|37.03|36.21|36.87|36.49|36.28|35.87|34.8|34.92|35.22|35.09|35.51|35.72|36.79|36.61|36.35|35.93|35.76|35|34|34.11|33.62|33.6|33.01|34.57|33.95|33.59|32.44|32.78|31.81|32.15|33.53|32.77|31.56|32.51|32.4|33.47|32.86|34.68|35.53|35.03|34.77|34.58|34.43|34.16|33.42|33.86|33.02|33.38|31.83|31.82|32.05|32.86|33.25|34.24|33.81|33.76|32.99|33.21|33.56|33.06|32.3|32.18|31.64|29.88|30.93|31.22|28.64|29.15|28.98|30.75|30.4|30.08|29.64|30.06|30.23|28.57|28.11|29.39|28.09
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|103.46|99.9|108.7|111.15|108|111.03|107.68|110.74|113.04|112.72|111.4|113.31|112.48|108.72|108.27|103.02|104.4|101.46|98.04|99.36|99.58|96.03|98.21|99.53|101.09|102.12|100.12|100.58|101.99|106.48|104.48|105|107.28|106.54|104.19|101.62|98.85|99.63|98.47|103.41|102.09|100.16|104.74|104.53|102.01|100.05|99.26|98.6|98.38|96.71|97.79|98|96.91|93|92.3|88.45|94.33|92.39|93.91|93.26|94.82|94.48|93.77|92.65|92.61|92.53|93.09|92.61|91.89|90.61|86.82|86.25|88.42|87.35|85.5|84.55|83.64|81.21|82.97|83.49|81.56|79.88|80.38|84.35|83.33|84.69|85.04|83.18|80.19|77.72|75.26|78.65|77.11|79.06|76.48|76.63|77.31|79.47|81.09|80.56|78.78|77.07|82.1|80.81|84.82|83.51|83.82|88.75|87.56|91.93|92.66|90.89|92.96|90.98|89.34|88.56|88.63|87.8|89.49|86.82|77.99|76.06|74.15|74.05|74.59|71.61|74.82|79.88|72.55|74.77|80.03|78.55|82.22|80.59|77.25|72.78|75.49|75.09|82.43|74.62|75.84|78.34|72.38|78.89|78.01|87.89|98.06|93.69|98.55|97.63|91.48|92.09|92.25|94.01|97.8|98.73|97.7|96.87|98|90.8|87.81|87.65|87.93|85.5|83.57|85.37|87|82.44|83.38|79.87|75.37|76.06|76.25|76.44|75.21|77.71|79.58|80.17|80.33|79.4|78.01|78.73|76.45|77.88|74.13|72.53|72.06|70.79|70.89|71.49|68.93|65.97|64.78|62.15|62.68|62.39|66.42|64.16|64.59|63.02|64.4|63.11|69.15|71.71|68.91|66.54|68.44|65.5|68.18|66.11|71.99|70.03|70.48|69.23|67.85|66.79|65.06|64.84|64.21|59.66|58.78|58.26|57.47|56.98|59.49|60.76|61.21|61.96|61.51|60.22|61.21|59.43|59.02|59.04|60.72|59.23|57.43|56.99|57.47|57.75|53.9|54.77|55.32|54.61|50.76|50.96|51.8|51.31|51.28|50.25|51.86|50.28
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|46.33|47.78|48.63|47.61|46.91|46.99|45.94|45.11|45.31|43.66|43.96|43.92|43.62|42.1|42.67|41.43|41.14|41.44|40.68|41.29|41.56|40.53|41.99|41.77|42.2|42.29|41.71|42.37|42.74|41.71|41.48|40.18|40.31|40.6|39.84|39.86|41.04|41.29|41.23|43.32|43.99|43.58|43.27|42.48|40.27|40.99|39.71|41.18|41.26|40.81|41.98|43.7|43.12|44.53|44.03|43.61|43.59|42.85|42.89|41.53|41.37|41.39|41.31|40.37|39.78|40.06|39.8|38.77|38.11|38.03|37.69|36.48|37.49|37.05|37.79|37.53|36.19|36.37|36.32|38.2|37.88|38.5|38.16|38.1|37.67|36.73|37.37|38.15|37.96|38.38|38.56|39.26|40.35|40.91|41.16|40.91|40.01|39.57|38.6|39.29|38.6|37.79|37.5|36.71|37.2|36.42|36.59|35.88|34.85|35.05|35.18|34.5|34.53|34.85|34.22|34.37|34.38|34.26|34.66|34.25|34.1|34.21|34.49|34.96|34.76|33.44|33.07|32.96|31.91|32.63|33.15|32.72|32.84|32.9|31.84|31.49|31.29|31.21|31.72|30.46|31.01|30.97|30.16|29.72|29.61|30.65|31.74|31.31|31.63|31.83|30.68|31.21|30.66|30.79|31.11|31.49|31.55|31.13|31.21|30|29.9|30.08|30.77|29.96|29.61|30.07|29.81|29.41|29.36|29.29|29.25|30.02|29.83|29.65|29.19|29.43|29.55|29.57|29.44|30.15|30.1|29.93|29.55|30.25|29.77|29.75|29.29|29.11|29.13|29.04|28.32|28.57|28.69|28.26|27.82|27.61|27.92|27.14|27.52|26.43|26.55|25.27|25.65|25.89|24.85|24.05|24.5|24.36|25.43|25.09|26.25|25.99|25.28|25.24|24.95|24.79|25.28|25|24.97|24.21|24.9|23.93|24.33|24.47|24.51|25.14|24.89|24.91|24.98|24.29|24.11|23.16|22.51|22.55|22.25|22.3|21.84|22.23|22.52|22.23|22.14|22.25|22.63|22.32|22.43|22.95|22.94|22.42|22.25|21.48|21.65|20.55
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|49.08|49.58|49.05|48.93|48.08|49.56|49.29|49.12|47.4|47.95|46.42|45.6|46.13|45.37|45.34|45.48|46.39|45.94|45.34|45.5|44.96|43.73|44.11|44.02|44.36|43.54|42.71|42.67|42.86|42.68|41.43|41.3|41.59|42.85|42.19|41.43|41.08|42.76|42.75|43.23|44.49|43.51|44.45|42.63|42.07|41.27|40.96|40.16|41.25|40.55|40.24|39.88|38.03|37.74|37.88|36.69|37.21|37.15|36.99|37.2|38.2|36.5|35.39|35.82|35.16|34.88|35.13|35.14|34.93|35.1|34.94|33.91|34.48|33.15|33.23|33.01|33.2|31.94|32.35|33.74|33.97|34.34|34.25|35.84|34.53|34.97|36.13|35|34.03|34.04|34.03|33.83|34.34|34.15|33.81|33.91|33.05|33.44|32.81|32.45|31.43|30.16|31.86|30.94|33.31|33.03|33.77|33|32.84|33.73|34.14|33.53|33.89|31.66|31.28|30.18|31.09|30.26|30.63|29.6|30.54|29.61|28.94|27.56|27.79|25.98|26.91|26.07|23.51|24.69|25.65|25.4|27.08|26.31|26.67|24.54|24.12|23.69|24.95|23.52|24.2|24.59|23.36|24.13|25.21|27.94|29.14|27.18|28.3|28.67|27.26|27.33|26.27|26.86|28.14|28|27.93|28.25|29.11|28.54|29.89|31.62|32.06|31.94|31.83|32.38|31.91|32.4|32.64|33.76|32.76|31.84|32.51|32.75|31.5|30.99|30.99|29.96|30.27|29.05|26.71|27.49|27.54|29.22|26.06|26.11|23.58|25.95|25.56|25.59|26.01|25.75|25.84|24|24.6|25.84|27.75|27.73|27.42|26.24|27|24.88|27.05|28.07|27.84|27.78|28.69|30.11|32.04|30.82|33.11|33.48|32.56|32.3|31.37|31.22|30.38|29.63|29.15|27.34|27.37|26.88|27.42|28.43|27.26|28.08|28.86|26.99|27.09|26.78|25.41|26.96|27.14|27.87|27.68|27.12|27.52|29.32|30.02|29.21|26.28|28.19|28.49|27.43|26.91|27.3|27.94|27.73|28.76|24.46|23.47|25
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|64.39|63.1|62.18|61.94|61.77|60.44|59.13|58.23|58.93|58.29|58.74|56.78|56.86|56.89|57.92|55.92|55.59|55.48|53.05|53.2|53.11|53.91|55.16|55.99|57.76|60.51|60.41|64.99|66.47|64.85|63.66|61.85|63.18|63.73|61.76|60.83|61.44|61.46|58.57|63.74|63.37|66.13|67.77|67.11|65.22|67.03|63.35|67.37|68.29|68.03|74.04|77.95|75.48|74.9|73.47|72.62|71.11|69.79|67.91|66.07|65.64|65.34|64.62|64.6|62.96|62.3|62.44|62.95|62.03|61.93|61.73|60.83|60.5|58.25|59.75|58.89|60.26|59.56|58.64|59.1|58.26|59.77|59.04|59.63|57.74|57.74|58.5|58.66|58.44|58.14|59.95|59.66|61.2|61.83|60.47|60.61|59.01|58.3|56.5|56.8|55.96|54.24|55.22|53.89|56.28|56.21|56.72|54.72|53.22|53.46|54.96|54.08|54.81|54.35|54.68|54.3|55.46|56.45|56.89|57.25|55.1|55.53|54.23|54.53|54.03|52.04|50.74|49.53|47.81|49.12|51.1|50|53.54|49.9|48.13|46.09|46.8|46.9|51.19|49.17|49.24|48.62|45.84|45.88|45.7|52.78|54.4|52.57|53.49|52.75|52.27|52.2|49.85|51.95|52.3|51.41|50.65|51.25|53.77|53.44|52.88|51.95|52.3|51.31|51.69|52.16|51.43|50.86|50.25|49.39|48.31|48.5|47.58|47.05|47.4|47.64|47.24|45.11|45.54|45.8|46.12|45.88|47|50.28|51.1|50.9|49.46|48.71|47.38|47.37|47.91|46.7|47.75|45.69|45.08|44.72|45.49|45.31|45.08|42.98|43.18|41.76|42.75|43.33|44|41.21|43.08|41.51|42.01|40.55|44.93|45.23|43.28|45.63|45.09|45.88|45.75|44.78|43.16|42.36|41.86|40.76|41.02|43|43.21|44.3|44.07|44.32|46.19|45.15|45.46|46.09|42.8|43.84|43.16|42.14|44.37|44.49|44.25|43.69|41.38|41.87|43.44|41.28|40.14|43.08|43.01|40.76|43.1|40.06|38.8|36.36
00485|8117|/equities/western-digital|SnP500/R1000VALUE|81.95|83.68|87.77|91.05|88.21|90.5|89.41|88.62|85.02|84.25|86.99|88.01|86.71|84.68|86.17|85|88.82|85.46|83.28|82.82|82.68|79.05|78.91|75.04|75.13|75.55|71.67|69.85|72.63|71.76|66.73|65.03|63.32|63.68|64.36|64.99|62|65.43|64.6|67.5|65.16|62.63|69.79|67.86|64.51|62.09|60.19|63.88|64.15|63.32|62.3|60.46|58.47|57.15|53.29|49.93|52.32|49.8|50.29|47.93|50.16|47.66|48.18|45.9|48.59|48.49|46.77|48.08|44.81|43.98|42.88|41.46|42.09|37.78|37.6|33.43|35.09|34.58|35.11|35.2|34.12|34.88|36.02|37.99|38.73|40.16|41.06|41.86|41.82|43.63|45.48|43.99|41|39.92|32.07|31.58|31.02|30.48|29.7|30.69|31.23|30.11|34.21|34.66|40.3|38.88|37.93|41.44|39.02|39.74|41.39|42.44|38.26|40.32|38.93|39.78|40.45|38.57|38.58|37.05|34.65|33.35|33.49|30.95|32.14|30.95|32.38|31.44|25|26.04|26.62|27.95|27.3|25.97|28.34|26.94|25.72|26.44|30.07|28.46|27.44|28.29|26.41|30.7|30.54|34.46|38.04|37.27|38.52|36.64|35.18|33.47|33.96|34.96|35.72|36.14|37.49|38.08|39.8|41.24|38.74|38.8|38.18|37.39|33.89|34.4|30.01|31.19|33.24|34.42|36.21|33.94|31.51|33.44|33.03|33.9|33.83|32.97|35.68|34.67|33.76|33.98|32.58|34.76|32.01|30.43|31.89|28.9|28.25|28.2|26.53|25.65|26.59|25.23|24.66|24.46|26.19|26.39|28.02|31.45|31.59|30.2|31.78|35.01|34.35|34.42|34.81|36.01|38.56|38.34|41.09|44.71|40.44|41.39|39.01|39.55|38.14|38.38|39.25|38.63|43.15|39.85|39.43|37.99|40.74|43.98|45.82|44.15|44.64|42.79|39|39.48|37.5|37.05|38.5|36.44|33.68|35.44|35.85|37.23|35.33|35.19|36.22|35.08|33.93|34.35|32.85|31.2|31.98|30.25|30.4|29.24
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|16.35|16.31|15.55|15.25|15.79|16.38|16.21|16.2|15.93|16.72|16.73|16.04|16.26|15.63|15.4|15.74|16.45|16.77|16.92|17.2|17.01|16.37|16.77|16.67|16.84|16.7|17.21|17.48|19.29|18.66|18.41|18.78|18.64|18.64|18.41|18.06|17.53|18.3|18.25|18.46|18.31|16.96|17.32|17.47|17.04|17.11|16.58|17.02|16.65|16.38|16.45|16.65|15.99|15.64|14.58|14.47|15.04|14.32|15.04|14.64|14.67|14.63|14.26|14.02|14.4|14.66|14.38|13.53|13.41|13.8|14.02|13.38|13.59|13.11|13|12.61|12.8|12.71|12.35|11.95|17.93|17.93|17.88|18.46|18.22|18.67|19.11|18.15|17.61|17.42|17.69|17.65|17.26|17.62|16.76|16.69|16.83|16.84|16.74|16.24|16.2|15.97|16.9|16.54|17.12|17.7|18.57|18|17.56|17.92|17.6|17.93|18.05|17.67|17.29|17.88|17.97|17.59|19.73|19.16|19.05|18.83|18.31|18.26|18.47|17.78|18.18|17.55|16.3|16.2|17.3|17.36|18.01|17.19|16.75|15.82|15.29|15.1|16.48|15.55|16|16.26|15.81|16.93|17.84|19.41|19.37|19.09|19.77|20.24|19.23|19.73|19.63|19.8|20.38|20.6|20.7|20.72|21.25|21.36|21.05|20.76|20.77|21.76|21.09|21.16|21.72|21.72|21.66|21.4|20.96|19.75|19.31|19.26|19.19|18.57|18.26|18.28|18.71|18.25|18.15|18.09|18.11|18.24|17.59|17.9|17.89|17.74|17.68|17.55|16.98|16.36|16.48|16.03|15.94|15.98|16.29|16.23|16.31|15.34|15.87|14.9|16|16.2|16.09|15.63|15.96|15.9|16.64|16.55|18.25|17.78|17.24|17.49|17.06|17.05|16.66|16.91|16.31|15.78|16.35|16.12|16.5|18.54|18.8|19.53|19.8|18.85|19.25|19.13|19.07|18.14|18.5|18.83|19.44|18.81|18.17|18.79|19.78|19.06|18.17|19.08|19.56|18.87|18.18|18.77|18.58|17.94|18.07|17.48|18.46|18
00487|955555|/equities/westrock-co|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|30.3|29.94|29.52|27.87|27.72|29.6|29.18|29.29|29.86|29.79|29.51|30.18|30.45|29.88|29.88|30.19|30.97|31.06|31.34|31.3|31.4|30.01|29.82|30.13|29.56|29.74|29.3|30.34|31.39|30.11|29.34|28.59|28.93|28.81|28.39|28.51|27.38|27.81|27.06|27.81|27.98|28.8|29.86|29.55|28.31|28.49|27.42|28.29|29.03|29.82|31.74|32.48|31.39|30.65|30.53|29.84|31.78|31.16|31.38|31.01|30.55|30.24|29.57|29.72|30.65|30.21|30.39|30.95|30.63|30.8|29.39|27.58|28.14|27.33|27.21|27.56|26.72|25.38|26.31|27.73|27.37|28.01|26.26|26.64|26.14|26.53|27.15|25.45|24.91|24.37|24.24|23.54|23.65|23.59|23.06|23.37|22.29|22.36|20.69|20.79|20.45|19.11|19.77|18.76|20.07|19.98|20.85|20.98|20.74|21.51|21.92|21.87|22.01|21.48|21.16|21.06|20.65|20.02|21.3|20.47|20.65|20.22|19.02|18.67|18.17|16.7|17.23|16.77|15.48|16.41|16.89|17.31|18.3|17.09|17.19|16.03|15.55|15.95|17.8|16.86|17.11|17|15.7|16.83|17.87|19.99|22.18|21.65|22.1|22.29|20.33|20.33|20.4|20.77|20.87|21.76|21.91|22.09|23.01|22.63|22.69|23.61|25.14|24.22|24.39|24.38|23.57|24.2|25.16|25.2|24.3|22.67|22.49|21.63|20.57|18.93|18.56|18.16|17.76|17.7|17.01|17.18|17.45|17.5|16.22|15.72|15.52|15.82|16.09|16.33|15.97|16.28|16.39|15.78|16.15|16.36|17.17|16.22|16.63|14.98|13.25|12.75|13.79|14.51|15.17|14.84|15.75|15.89|17.04|16.52|18.31|19.71|17.7|17.45|16.86|16.38|16.41|16.15|16.04|14.94|15.27|14.62|14.59|14.76|15.26|16.12|16.31|15.95|16.33|15.83|15.55|15.73|13.94|14|14.19|13.91|13.44|14.6|14.83|13.44|12.97|13.66|14.66|13.79|13.72|13.97|13.69|13.3|14.17|12.96|12.85|11.33
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|151.53|152.5|155.42|153.75|147.78|152|146.75|144.93|142.08|145.99|144.63|138.8|138.56|136.55|133.3|145.68|156.84|156.64|156.9|156.96|155.28|148.85|149.55|152.76|150.28|150.84|145.25|147.06|146.18|133.43|140.42|139.68|147.41|148.05|137|131.37|128.65|134.3|133.66|133.26|137.72|130.39|128.91|123.35|114.5|114.36|113.32|129.24|124.55|127.76|129.19|130.71|127.9|118.42|116.2|117.13|119|113.4|118.46|114.39|115.2|117.75|114.35|109.55|111.33|107.32|112.74|109.68|102.31|105.05|105.99|99.02|101.38|100.1|98.01|101.84|102.73|96.16|96.61|98.15|95.29|87.05|83.58|85.57|82.91|85.22|83.34|78.02|75.46|74.35|75.27|71.84|69.54|68.61|67.61|62.82|62.82|61.16|56.73|59.11|60.83|57.81|60.56|57.71|62.41|61.77|64.52|64.17|71.1|75.23|76.86|76.78|76.84|75.3|74.14|71.3|71.03|70.04|68.66|54.6|54.19|50.9|49.48|47.45|51.19|46.64|49.79|49.45|46.05|50.68|54.59|51.64|51.8|57.4|57.91|53.54|49.91|50|53.6|52.54|58.36|58.73|56.47|62.59|66.36|69.23|72.49|75.83|81.06|82.78|76.76|76.05|72.98|76.98|82.96|81.96|86.66|84.5|86.18|87.31|85.7|82.58|86.03|82.09|80.1|83.34|80.94|81.52|83.44|86.7|85.97|89.92|88.45|88.24|87.49|88.83|89.86|90.08|85.74|80.06|75|76.62|74.13|80.07|75.83|85.56|84.39|82.77|80.2|79.16|74.49|73.06|79.2|75.58|77.58|76.74|84.92|83.3|85.97|90.41|92.39|84.1|96.65|101.36|98.24|95.65|104.44|99.04|106.69|98.14|108.87|102.22|93.41|93.31|87.77|90.01|86.28|86|86.67|84.16|84.67|81.17|76.12|75.18|77.57|82.3|84.56|80.66|82.95|80.69|74.79|78.59|74.6|69.66|74.26|70.82|71.59|77.13|72.73|70.5|66.52|67.82|73.02|65.9|64.06|66.11|64.09|57.85|61.78|57.09|54.76|54.08
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|43.69|42.84|41.26|41.79|40.14|40.26|40.92|40.61|41.41|42.69|41.3|42.06|40.83|41.42|40.49|38.97|39.22|39.35|38.03|38.3|37.01|34.25|36.21|35.22|35.27|35.23|34.79|35.52|37.3|36.24|36.15|35.92|36.24|36.63|35.93|35.12|36.24|36.31|34.99|35.39|36.22|33.91|34.28|33.82|32.68|32.47|32.29|33.31|35.23|35.18|36.67|37.21|36.5|37.54|38.04|37.27|37.73|36.91|37.46|36.87|35.43|34.71|33.83|34.44|35.11|36|35.43|34.83|34.74|33.49|34.14|31.79|32.8|31.49|31.22|32.84|33.44|31.68|32.07|33.07|34.82|34.97|35.14|35.95|34.97|34.32|35.1|33.89|32.27|32.11|32.31|31.85|31.52|31.6|31.31|29.89|28.94|28.82|28.43|30.07|29.37|29.01|30.77|29.67|32.54|32.7|33.63|32.3|32.1|31.46|30.81|30.18|30.46|29.86|30.26|29.31|29.11|29.06|29.7|28.55|28.84|28.22|27.39|26.96|26.71|25.31|25.84|26.43|24.25|24.86|25.59|25.53|25.52|24.63|22.31|20.39|19.88|20.42|22.09|20.99|21.18|20.59|20.19|22.6|22.09|25.89|25.39|24.8|24.15|25.11|23.31|23.12|23.96|24.87|25.31|25.12|24.71|25.19|27.09|26.11|25.35|25.18|25.54|25.42|24.24|24.48|25.18|24.71|24.8|22.04|22.42|21.72|21.56|21.61|20.35|20.19|20.1|19.52|19.58|19.37|18.7|19.2|18.82|18.24|17.56|17.14|17.34|16.1|15.82|15.39|15.02|15.73|15.78|15.11|15.23|15.87|17.02|15.85|16.05|15.25|15.62|14.43|16.18|17.49|16.35|15.71|16.13|15.84|17.67|16.6|19.28|20.01|19.25|19.7|19.09|18.58|18.4|18.68|18.89|17.59|18.16|17.67|16.54|17.02|18.06|17.45|18.46|17.21|17.45|16.89|16|16.13|16.31|16.21|16.37|15.98|15.39|15.62|16.28|15.83|13.79|14.48|15|14.86|13.68|13.72|14.19|13.74|13.82|13.63|13.49|12.8
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|110.172|109.192|114.198|111.92|110.649|115.549|113.192|114.622|112.291|114.066|109.033|111.973|109.828|112.927|114.066|115.735|117.51|117.112|115.973|118.225|119.02|117.483|119.099|118.622|119.47|119.867|118.437|118.967|121.907|119.443|115.47|115.258|115.629|117.933|113.616|110.755|109.351|112.45|110.755|112.185|114.94|114.013|115.073|114.251|108.768|108.026|109.483|106.49|105.059|103.47|104.9|110.41|107.841|108.212|103.549|102.198|104.185|101.775|104.609|102.304|100.688|100.45|100.688|97.457|97.192|96.397|95.417|92.397|92.053|91.258|91.655|88.477|88.742|90.357|91.443|92.927|91.947|89.616|89.722|90.119|88.742|94.649|96.371|98.649|97.801|96.185|97.536|97.669|98.861|97.775|98.066|93.96|94.967|98.861|98.145|97.748|98.437|96.662|94.834|93.722|94.278|92.026|93.748|90.967|95.126|96.106|97.536|95.735|92.847|92.794|92.662|92.821|95.02|93.139|93.192|93.43|90.331|103.417|104|102.596|101.669|102.463|103.099|102.781|103.337|100.132|100.609|96.636|91.735|92.9|98.198|95.682|96.556|104.079|95.973|92.344|91.046|88.609|96.053|96.556|99.867|101.059|95.126|96.477|98.437|108.45|105.881|106.278|110.331|109.218|105.457|106.331|108.874|111.814|108.741|105.616|108.132|107.761|109.457|107.284|106.49|106.649|107.655|105.351|102.914|102.834|101.987|102.516|105.112|101.881|99.338|100.238|93.324|94.066|92.953|91.735|91.391|90.41|89.934|86.808|86.04|87.417|87.417|86.569|84.238|83.894|82.834|82.728|82.172|82.516|82.463|82.093|80.742|77.854|79.285|79.258|81.854|81.059|85.006|83.099|83.444|80.079|82.357|85.245|84.079|81.112|81.112|80.98|85.139|84.265|91.258|88.583|85.695|84.768|82.993|84.344|83.073|83.258|81.165|78.887|76.026|73.51|74.463|69.483|71.444|71.655|71.602|69.881|70.516|69.271|70.198|72.238|71.682|73.351|74.119|73.245|71.523|70.516|72.768|73.801|74.914|72.9|74.569|72.662|69.271|68.662|68.953|68.556|69.563|66.013|69.006|69.351
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|250.89|252.25|249.33|252.15|250.23|254.59|249.45|251.97|247.03|256.95|255.02|249.24|245.67|234|234.48|241.85|264.1|263.71|252.84|255.45|248.34|251.55|257.78|257.92|256.39|260.75|268.11|270.06|267.4|264.3|257.9|264.88|263.92|270.15|267.29|258.28|247.35|254.03|253.41|259.83|267.95|256.65|262.52|265.25|256.1|252.18|251.23|254.38|260.61|257.44|257.78|263.35|256.55|248.68|245.24|243.05|228|222.01|224.98|224.68|225.06|231|227.43|224.86|229.48|216.71|219.62|217.09|210.23|204.63|208.42|198.2|200|190.26|191.09|194.02|191.51|187.83|194.61|201.06|197.48|205.8|214.63|215.49|208.37|203.03|206.01|203.74|205.96|204.99|207.28|200.74|205.29|207.76|204.8|189.76|187.77|191.24|186.81|180.52|189.98|188.25|193.9|186.23|194.57|201.75|212.83|219.9|213.18|217.27|214.81|214.72|214.09|211.77|208.1|207.29|208.88|200.16|203.06|193.18|200.65|196.7|190.34|187.19|189.34|178.99|186.52|186.2|170.31|176.34|179.4|178.33|174.01|167.64|157.91|149.99|149.54|154.27|159.89|149.22|148.4|143.05|130.34|135.84|138.5|148.37|155.45|157.62|160.75|158.21|147.37|144.54|141.9|143.57|149.41|150.83|151|147.91|151.6|149.65|142.86|143.17|140.88|135.91|135.53|136.48|136.43|131.72|135.66|135.73|133.45|130.21|135.31|135.9|132.6|138.11|138.07|136.19|133.67|131.59|125.75|125.78|125.5|128.19|124.03|122.61|121.32|123|119.13|120.74|118.74|114.73|111.43|107.72|107.68|109.66|114.03|112.01|109.61|104.98|102.99|98.17|103.38|108.26|104.26|99.19|101.75|102.77|107.67|104.94|110.54|110.92|104.93|114.77|109.53|109.05|107.56|107.83|106.89|101.65|104.14|100.85|99.33|99.28|98.89|100.04|99.73|96.83|98.31|96.74|97.82|98.99|97.46|97.16|99.49|96.76|93.73|96.96|94.94|90.74|85.69|87.37|90.91|88.64|88.82|88.25|89.82|86.71|90.98|89.91|89.08|84.56
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|199.37|220.44|200.36|206.84|210.15|212.44|216.29|224.93|228.36|245.27|241.13|227.07|221.1|220.71|216.2|192.06|214.49|205.7|194.9|190.18|184.31|180.74|172.19|164.94|161.54|162.48|159.86|163.75|164.22|167.88|162.69|156.41|154.28|151.57|146.81|140.06|137.72|138.59|135.31|134.88|136.56|127.9|129.96|127.7|124.09|124.96|126.64|131.96|134.27|132.69|134.66|137.67|135.83|135.53|132.31|124.56|125.52|115.26|122.22|119.21|117.15|114.59|113.83|114.58|120.07|123.54|123.4|121.01|121.14|120.1|117.94|107.09|110.84|111.07|107.67|109.76|106.76|101.88|105.8|117.96|116.17|112.9|111.13|111.13|112.72|111.68|110.36|100.32|100.74|102.85|102.33|99.43|93.31|92.38|95.02|93.96|98.32|101.28|100.89|97.19|101.76|95.09|99.64|99.54|110.24|124.4|131.86|125.96|122.53|122.98|121.94|123.59|123.97|117.95|124.28|115.32|110.04|110.54|112.28|116.27|112.75|105.31|104.42|107.89|107.41|103.16|108.25|115.62|104.5|118.9|122.51|128.55|134.78|117.57|131.32|126.02|112.37|135.41|148.54|144.94|144.42|137.04|128.25|141.9|136.62|150.06|161.36|158.79|157.36|146.05|128.24|126.36|128.88|140.04|142.96|141.57|142.83|140.94|143.69|144.24|135.2|129.45|129.88|124.04|113.72|120.88|127.73|118.97|124.7|126.06|115.28|111.82|113.22|116.02|115.94|101.4|100.58|102.48|98.62|100.91|99.69|100.57|108.39|110.41|104.64|101.96|99.54|91.64|85.04|88.08|89.75|87.44|85.74|82.36|85.54|85.21|89.37|85.62|85.62|77.7|77.73|73.03|86.95|83.03|80.88|77.93|81.91|76.83|80.28|75.17|86.16|87.39|81.85|85.12|75.58|74.83|70.06|69.79|66.15|62.07|60.79|61.56|59.93|60.42|62.45|68.84|66.3|56.86|57.99|58.61|60.53|65.23|61.5|62.38|67.38|58.32|52.94|60.99|62.86|66.22|66.07|68.6|67.53|62.98|55.22|54.95|55.61|55.81|57.09|49.97|46.18|35.32
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|31.19|31.69|30.93|30.11|29.14|30.25|29.14|29.51|27.93|28.8|28.95|28.3|28.24|27.43|28.59|29.61|32.14|31.59|31.59|32.14|31.3|29.85|29.72|29.98|29.56|29.09|27.14|26.4|25.58|28.74|28.03|27.74|27.32|26.71|27.53|26.42|26.29|26.45|27.14|26.42|26.35|25.53|25.56|25.87|24.87|23.9|24.45|23.97|24.16|23.16|23.5|23.24|23.71|22.5|22.08|22.29|23.87|22.74|22.66|22.66|22.95|22.95|21.47|21.39|21|20.97|21.13|20.89|20.13|19.13|18.73|17.63|18.57|18.36|18.68|17.94|17.55|16.41|16.7|17.05|17.1|18.39|18.65|19.15|19.34|20.55|20.71|20.23|19.42|19.44|19.52|18.92|18.26|18.02|17.65|19.15|20.52|20.73|20.58|20.52|20.31|18.76|18.63|18.84|20.1|20.08|20.63|20.73|20.66|20.73|21.27|21.66|21.92|21.74|21.79|22.03|21.87|20.87|20.97|20.76|23.08|21.29|21.34|20.97|21.84|21|21.5|21.66|19.94|20.76|21.63|22.29|22.47|20.63|20.37|18.89|18.36|18.71|21.13|19.52|20.84|20.34|19.29|21.1|22.47|24.58|26.56|26.37|28.08|28.22|26.06|25.95|24.77|26.35|26.35|26.64|26.9|27|26.58|26.93|28.27|28.19|28.66|28.11|26.66|27.4|27.64|28.24|29.82|28.9|28.59|27.79|29.35|30.61|29.77|30.35|30.8|30.96|31.62|31.17|31.01|30.77|29.74|31.35|30.82|30.09|29.14|28.85|27.66|27.72|26.61|24|23.95|22.76|23.63|23.74|25.27|25.66|24.37|21.87|21.66|21.05|23.03|24.84|23.76|23.4|24.53|24.29|26.4|25.63|28.72|29.82|27.19|27.51|26.32|25.56|25.21|26.06|26|24.69|24.24|23.11|22.31|22.97|23.63|23.29|22.58|22.29|22.79|22.05|20.89|20.84|20.52|20.63|20.71|20.89|19.81|20.76|20.05|20.42|19.29|23.76|24.98|24.16|22.76|23.42|22.26|22.31|22.26|21.58|20.81|17.65
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|37.19|36.86|35.41|35.3|35.22|37.3|36|36.28|36.79|38.64|39.35|38.86|38.05|36.96|33.36|33.68|36.57|34.91|34.47|34.55|34.08|33.81|33.51|34.56|34.58|34.47|33.98|33.22|28.99|27.83|28.1|28.18|27.99|27.17|26.95|26.17|24.78|24.3|24.52|24.98|25.27|28.67|28.79|29.08|27.98|26.94|26.1|27.12|27.55|28.14|27.85|28.93|27.8|27.36|27.71|26.99|28.6|27.6|27.56|28.44|28.96|28.43|27.49|27.79|28.28|27.09|28.01|27.7|27.51|27.18|27.37|26.43|26.76|26.76|26.38|26.09|25.52|24.19|24.71|25.63|23.59|24.22|24.61|25.14|25.15|25.44|25.57|25.1|24.29|24.5|25.14|24.46|24.03|24.2|23.79|23.31|25.2|25.17|24.02|25.32|25.92|24.48|25.65|24.67|26.03|26.45|28.38|27.36|26.83|27.97|27.75|27.2|28.19|27.25|26.6|27.26|27.59|27.07|27.03|25.81|26.36|25.63|25.17|25.69|24.91|24.67|24.35|24.25|23|23.93|23.79|25.19|25.82|25.54|25.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|54.89|54.79|55.85|54.89|53.48|54.25|53.35|54.12|53.99|55.48|53.27|52.38|52.79|51.58|48.28|49.49|51.84|53.94|54.33|53.12|52.77|51.64|53.48|55.86|56.3|53.2|50.74|49.24|47.87|47.95|48.18|51.43|51.87|51.84|52.15|50.05|50.35|52.18|51.89|53.5|53.49|53.21|51.83|50.79|51.53|49.86|49.6|51.13|52.86|48.72|49.77|50.45|50.59|49.55|48.08|46.77|48.75|48.16|51.73|50.11|50.48|48.69|46.89|47.06|46.01|46.95|47.41|46.47|46.85|48.08|49.13|46.54|45.93|48.82|47.67|48.23|53.21|51.69|51.75|51.86|50.26|50.4|49.94|47.46|47.7|49.27|47.86|47.28|45.82|46.04|47.53|48.05|48.56|47.98|46.7|46.54|46.68|46.32|47.54|46.73|46.44|46.52|50.62|48.49|51.56|51.16|52.72|53.16|52.39|50.82|51.18|50.79|49.18|48.47|47.63|47.13|46.92|46.55|45.9|45.19|44.93|44.03|43.04|42.43|42.45|41.49|41.68|40.45|37.91|38.71|40.13|38.81|38.93|38.64|37.49|35.41|35.51|37.15|38.72|37.05|37.86|37.94|35.53|36.92|36.46|37.98|39.24|39.91|39.99|40.81|38.71|39.43|37.97|39.13|39.87|40.45|39.45|38.57|38.57|38.58|36.76|35.65|36.96|37.28|36.67|37.81|36.65|35.96|36.79|35.79|35.45|33.36|34.71|34.4|35.61|35.27|35.71|35.99|36.14|36.36|35.99|36.52|36.52|36.91|35.64|35.64|35.13|34.26|33.42|33.44|32.9|32.01|31.89|30.43|30.43|29.37|30.46|29.7|29.93|28.81|28.96|27.71|29.45|30.55|30.2|29.38|29.45|28.87|29.17|28.48|30.5|31.24|30.7|29.27|28.19|27.52|27.28|26.94|25.07|24.25|24.3|23.99|23.71|24.6|24.66|25.65|24.97|25.15|25.44|24.81|24.78|24.47|25.45|25.69|25.38|25.33|23.69|24.66|25.35|25.17|23.84|23.37|24.98|24.02|24.48|25.11|25.9|25.12|26.29|25.5|24.38|24.17
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|99.98|98.11|100.54|90.99|91.5|96.67|93.71|93.54|94.15|98.06|93.84|95.4|96.07|94.49|93.97|93.36|95.93|96.68|92.64|93.24|92.74|90.51|92.02|91.41|89.24|90.59|88.59|87.89|86.91|88.95|86.66|83.39|82.3|83.11|81.89|79.88|79.09|80.52|79.54|82.57|84|84.48|84.67|78.95|76.32|74.94|76.38|77.86|78.73|78.51|79.87|80.34|79.39|77|74.97|73.93|75.46|74.03|75.22|73.45|73.97|75.4|74.99|74.14|75.9|75.85|73.47|75.12|73.61|71.17|69.02|65.54|67.64|67.26|65.49|65.97|66.84|64.44|64.69|65.05|63.55|62.69|62.26|66.88|67.62|67.45|66.9|65.22|61.78|61.27|61.93|61.37|59.02|58.84|62.64|63.35|62.72|64.36|63.17|63.2|60.96|58.93|62.04|58.86|61.9|63.15|63.02|63.08|63.37|64.72|64.28|63.49|64.1|61.56|60.24|62.21|61.53|60.84|62.51|60.5|56.05|55.04|53.98|53.42|53.21|47.52|49.26|48.92|47.41|48.44|52.5|51.3|54.3|54.64|52.96|52.75|53.48|53.52|56.94|53.82|54.92|54.18|50.98|53.23|57.56|60.02|63.29|63.68|64.52|65.09|61.5|62.05|62.86|65.82|68.18|67.7|68.89|67.5|65.25|62.24|62|59.91|61.28|60.74|60.31|61.68|62.75|62|63.73|60.63|60.65|58.58|56.36|55.77|52.59|53.68|54.42|54.5|53.11|50.02|50.11|50.51|50.95|51.81|47.44|51.29|51.22|51.96|52.65|51.81|50.68|48.99|49.28|48.01|49.82|51.44|53.98|52.99|52.94|55.91|56.22|54.32|53.27|55.05|54.01|53.18|55.93|55.83|59.56|58.5|60.91|60.97|60.48|59.55|59.99|57.31|56.97|59.24|60.1|57.33|58.1|57.24|55.43|56.32|60.59|61.75|61.99|59.11|60.27|58.47|59.36|58.91|58.52|56.92|55.59|53.77|52.57|54.71|51.92|52.38|51.5|52.92|51.12|50.59|49.11|47.96|47.24|45.33|45.3|46.6|44.62|41.57
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|29.04|28.84|29|30.22|29.23|31.37|30.29|31.24|31.35|31.57|31.2|29.91|30.9|28.93|28.75|30.23|30.16|30.06|29.86|29.79|29.22|28.47|29.73|29.33|29.39|29.2|29.64|28.42|28.51|29.91|28.32|27.84|27.33|27.97|28.99|28.67|27.97|29.47|28.86|29.49|30.15|29.55|30.55|29.97|30.97|28.92|27.91|26.96|27.37|28.07|27.49|27.39|26.15|25.15|24.24|23.71|24.39|23.88|24.99|25.22|25.56|25.3|24.04|24.04|24.34|24.14|23.93|22.98|22.55|21.75|22.65|21.13|21.49|20.6|19.84|20.07|20.66|19.55|20.03|21.42|21.22|21.45|21.98|21.98|20.66|20.87|21.35|20.3|19.25|19.14|19.7|18.87|18.93|18.48|18.73|19.02|19.39|19.42|19.13|18.7|18.4|18.22|18.87|18.27|20.12|19.77|20.65|20.54|20.53|21.08|21.46|21.73|22.28|18.99|18.86|19|19.86|18.37|18.03|16.89|18.85|18.5|17.64|16.28|16.33|15.07|15.5|16.21|14.74|16.26|16.83|17.06|18.24|16.98|16.71|15.43|14.08|14.83|17.32|16.13|16.18|16.25|15.1|16.49|19.13|21.9|23.44|23.17|24.42|24.42|22.39|23.14|22.03|22.89|23.71|23.31|23.12|23.82|24.44|23.66|23.19|24.22|23.52|23.23|22.83|23.35|22.69|23.48|24.1|24.96|24.6|23.43|24.31|24.59|24.57|24.23|23.74|22.27|23.36|21.29|19.4|20.5|21.36|22.03|20.75|21.69|20.72|21.89|21.21|20.89|21.45|19.84|20.33|18.71|19.14|19.89|21.64|22.19|20.55|21.69|23.25|20.75|23.82|23.98|23.68|22.34|23.95|23.8|27.33|25.57|28.73|30|25.53|23.93|21.88|22.23|22.11|20.99|18.74|18.54|18.44|17.85|18|18.97|17.66|16.26|16.41|12.83|12.9|13.12|13.59|13.06|12.62|12.55|13.11|13.83|14.16|16.82|18.17|17.27|16.68|17.78|18.4|15.89|16.74|18.12|18.22|16.95|17.06|13.58|11.2|11.56
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|30.54|30.64|30.16|28.6|28.4|29.32|29.01|29.26|29.42|30.58|31.02|29.61|29.88|30.7|30.36|31.46|31.73|32.54|32.05|32.67|32.38|31.58|31.54|31.15|31.36|31.81|31.59|31.84|32.47|33.22|32.4|32.05|31.15|32.19|31.05|30.61|29.15|30.2|30|30.91|30.94|30.43|30.24|31.35|30.17|30.89|30.6|30.8|31.5|32|33.46|33.9|33.18|33.21|32.64|32.71|33.23|31.96|33.4|33.12|33.44|34.09|34.6|32.59|33.98|33.05|31.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00500|41239|/equities/servicenow-inc|R1000GROWTH|46.46|51.18|47.23|53.26|49.67|52.32|57.91|62.56|66.18|67.14|68.06|69.28|67.53|66.29|63.43|58.56|62.05|59.38|55.18|55.5|54.21|50.53|52.71|53.11|55.42|53.1|51.86|53.81|56.69|51.83|51.59|54.43|52.52|52.23|48.79|46.95|46.88|45.74|44.47|42.49|45.62|44.14|43.89|45.46|43.31|40.39|39.24|37.25|39.16|36.76|37.81|40.39|38.99|40.95|42.51|36.29|35.19|35.17|36.2|36.27|37.1|36.66|32.79|33.48|33.86|29.83|28.07|31.1|27.4|27.46|29.02|29.05|32.49|30.54|29.3|32.63|30.77|30.35|30.07|32.14|31.89|34.35|33.32|37|38.68|39.63|39.06|36.55|31.1|29.7|29.6|31.65|28.67|25.33|25.23|24.18|25.84|24.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00501|13933|/equities/the-blackstone-group|R1000GROWTH|27.97|29|30.42|30.73|29.56|32.17|32.4|33.26|32.3|34.1|32.7|31.44|30.6|30.73|32.12|30.53|32.06|31.66|31.43|30.74|29.65|28.48|27.69|28.03|26.73|27.03|25.41|26.47|26.19|27.28|26.06|25.84|24.52|23.78|22.39|21.85|21.42|21.62|21.32|22.57|22.59|22.91|23.33|21.55|20.35|20.65|20.09|20.43|21.25|21.47|22.21|23|21.53|21.33|19.87|19.65|20.81|19.12|19.4|19.33|20.49|19.25|18.42|18.66|18.94|17.67|18.73|17.87|17.39|16.53|16.14|14.95|15.02|14.41|14.78|14.41|14.66|13.37|14.26|15.04|15.05|15.37|14.65|13.82|14|14.99|14.93|13.92|13.23|13.27|13.39|13.47|13.63|13.67|12.9|12.61|12.85|12.82|11.77|12.3|11.98|11.65|12.02|11.32|12.39|12.68|13.08|13.68|14.25|15.2|15.63|15.05|15|14.83|14.99|15.67|15.66|15.73|16.48|15.27|15.61|15.01|14.61|13.74|14.25|13.74|13.96|14.48|12.2|13.07|14.11|13.9|14.77|13.76|13.39|12.5|11.75|11.84|13.68|11.97|12.77|12.08|11.41|12.8|13.34|16.29|17.29|15.59|16.68|17.03|15.71|16.31|16.28|16.15|16.72|16.62|17.06|17.47|18.57|18.94|18.22|18.13|17.83|18.38|16.31|16.97|17.83|17.42|17.31|16.83|16.87|15.28|15.65|15.65|14.62|13.88|14.27|13.2|13.72|13.58|12.72|12.99|13.41|13.88|13.22|13.29|13.12|12.87|12.2|11.28|10.64|10.09|10.15|10.09|9.98|10.42|11.11|10.93|11.03|9.99|10.3|9.16|10.05|10.23|10.36|9.92|10.44|10.86|12.01|11.93|13.71|14.61|14.45|14.44|14.02|14.25|13.69|14.37|14.61|13.71|13.46|12.57|12.46|11.9|12.49|13.52|13.78|12.87|12.92|12.92|13.44|13.43|13.16|14.69|14.93|14.55|13.16|15.51|15.93|14.56|13.19|13.52|14.71|13.31|12.04|12.85|13.34|13.78|14.01|11.04|11.36|10.19
00502|961620|/equities/square-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|19.5|21.69|22.05|23.32|21.43|21.02|23.25|25.52|25.6|25.71|23.72|24.54|24.27|21.92|19.82|20.13|20.96|20.22|19.15|19.27|18.82|17.98|17.26|16.65|15.1|15.24|13.66|13.98|14.62|14.42|15.19|15.97|15.52|16.33|15.9|14.93|16.01|15.9|15.94|16.38|16.44|16.43|16.6|15.48|14.1|14.05|13.68|14.37|15.4|16.17|17.46|18.81|16.58|18.13|17.87|16.9|17.72|17.67|18.87|18.17|18.76|18.65|19.52|19.1|18.4|18.35|18.14|18.91|18.45|17.6|16.08|17.54|18.22|16.6|17.1|18.14|18.47|17.75|17.33|18.2|18.77|20.01|20.99|20.67|20.52|21.34|22.33|23.58|21.46|21.59|22.43|20.44|18.26|19|17.71|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00507|16141|/equities/fortinet|R1000GROWTH|4.07|4.39|4.41|4.33|4.09|4.4|4.36|4.6|4.57|4.68|4.63|4.52|4.41|4.3|4.24|4.34|4.3|3.91|3.85|3.78|3.69|3.54|3.54|3.42|3.94|4.07|3.89|3.95|4.01|4.04|4.24|4.34|4.08|4.25|4.12|4.01|3.96|4.07|3.98|4.14|4.27|4.15|4.09|4.01|3.65|3.5|3.47|3.55|3.73|3.85|3.66|3.79|3.75|3.62|3.47|3.51|3.75|4.39|4.74|4.61|4.96|4.87|4.83|4.8|4.7|4.69|4.72|4.17|3.95|3.87|3.86|4.19|4.23|4.2|3.94|4|3.81|3.66|3.8|4|3.91|3.94|4.85|4.82|4.82|5.4|5.54|5.48|5.3|5.12|5.07|4.96|4.85|5.09|4.69|4.31|4.36|4.64|4.51|4.43|4.37|4.08|4.37|4.49|4.84|5.06|5.24|5.42|5.5|5.69|5.53|5.41|5.42|5.32|5.51|5.4|5.19|5.12|5.08|4.56|4.55|4.18|4.08|4.36|4.17|4.43|4.91|4.88|4.56|4.86|4.91|4.94|4.61|3.53|3.96|3.59|3.36|3.25|3.63|3.53|3.68|3.72|3.51|3.94|3.92|4.06|4.22|5.37|5.61|5.52|5.17|4.53|4.53|4.69|4.79|4.85|4.7|4.65|4.87|4.04|4.06|3.96|4.08|4.3|4.23|4.3|4.33|4.15|4.17|4.06|4.09|3.69|3.51|3.74|3.52|3.23|3.13|3.21|3.33|3.33|3.17|3.19|3.03|3.13|3|2.96|2.6|2.42|2.5|2.4|2.5|2.15|2.12|2|1.84|1.76|1.82|1.8|1.78|1.63|1.7|1.62|1.75|1.71|1.58|1.52|1.63|1.63|1.61|1.65|1.78|1.66|1.62|1.69|1.77|1.71|1.71|1.63|1.71|1.72|1.73|1.65|1.57|1.72|1.79|1.96|2.01|1.76|1.84|1.76|1.69|1.73|1.69|1.69||||||||||||||||||
00508|1152784|/equities/datadog-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|18.23|19.89|19.74|22.55|21.9|23.1|26.91|30.11|32.26|32.43|35.3|35.05|34.23|30.81|31.79|31.89|31.5|32.53|35.17|31.86|33.69|36.93|40.05|40.49|38.15|38.59|40.54|38.58|43|44.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00510|989534|/equities/trade-desk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00511|1072316|/equities/spotify-technology|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00513|942355|/equities/hubspot-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|41.54|41.24|41.69|42.17|41.72|43.07|42.11|45.32|45.21|45.75|43.71|44.53|42.74|40.28|42.72|42.97|44.22|43.78|43.17|43.47|42.6|43.46|44.21|44.39|44.08|43.48|41.62|40.97|41.37|40.35|39.69|40.26|40.23|40.32|39.66|38.76|37.51|38.47|37.44|37.99|37.45|35.13|34.93|34.56|34.45|33.27|33.07|34.16|34.7|35.24|34.47|34.66|33.95|33.32|33.22|32.82|33.52|32.34|33.93|33.77|33.71|33.54|33.01|33.15|33.41|33.99|33.8|33.66|32.09|31.97|31.85|30.82|31.08|30.16|29.78|29|26.75|25.82|26.21|26.88|27.54|27.02|25.93|26.86|35.79|36.04|36.73|36.69|35.08|35.43|35.86|35.3|33.29|33.47|33.79|33.99|34.27|34.02|32.65|32.15|33.23|33.38|34.1|32.8|33.88|35.02|36.83|35.42|35.71|37.12|36.81|37.2|37.77|36.6|35.08|34.43|34.1|34.84|34.19|32.86|32.48|32.69|33.1|32.93|33.41|32.51|33.27|33.9|31.22|32.6|34.42|34.05|34.06|32.59|32.84|30|30.33|29.67|32.61|31.69|32.49|33.58|31.33|33.63|32.97|35.49|37.93|37.17|38.89|37.91|36.88|37.3|37.03|36.53|37.04|36.56|37|37.42|35.47|34.06|34.83|36.64|38.18|36.56|35.06|35.25|35.25|36.1|36.93|36.11|34.8|34|35.5|36.42|38.76|38.96|40|37.63|36.56|36.6|34.92|35.26|35.95|37.07|35.85|36.65|35.88|34.91|34.33|34.17|34.75|33|32.65|30.49|30.9|31.23|32.8|32.27|33.13|31.01|30.66|27.77|29.09|29.97|29.69|28.8|29.65|30.2|32.79|32.43|34.65|36.7|37.25|36.62|36.47|35.76|35.07|34.86|33.62|29.98|29.29|29.17|28.78|29.56|30.45|32.14|34.5|31.8|32.4|32.42|32.99|32.28|30.2|30.87|32.23|32.23|30.4|28.48|28.03|26.92|27.11|28.21|26.99|29.17|28.94|29.67|29.58|28.5|28.71|27.95|26.48|26.71
00515|32341|/equities/epam-systems-inc|R1000GROWTH|34.8|32.7|31.42|33.13|33.44|33.01|32.08|32.44|32.06|36.42|41.93|41.88|44.35|43.41|40.9|39.87|38.34|36.5|35|34.93|35.02|32.55|35.77|35.47|35.1|35.78|35.72|36.59|38.38|38.7|38.15|34.95|34.81|33.99|33.24|32.17|31.98|31.14|30.67|31.52|28.65|29.21|29.04|28.72|26.13|27.18|26.94|24.97|25.55|23.16|23.29|23|23.1|22.39|21.34|20.97|23|23.4|23.23|22.72|22.89|23.68|22.45|21.06|21.05|21.49|21.83|20.92|20.26|20.19|19.19|18.94|19.82|20.7|20.7|20.57|20|19.46|19.45|17.8|17.96|17.61|19.31|19.31|18.94|18.92|18.95|17.57|17.5|18.01|17.5|17.59|16|15.32|15.26|15.41|16.12|16.99|17.99|17.61|16.78|16.52|16.99|14.97|17.36|20.46|20.09|20.04|22.65|20.96|20.52|17.1|16.8|15.32|15.14|13.71|13.58|13.96||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00516|1052405|/equities/mongodb|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|39.85|40.49|39.51|36.87|36.32|37.36|36.94|37.79|37.74|37.61|35.49|35.31|35.97|35.05|36.16|36.77|36.92|36.85|35.03|35.27|35.11|33.91|34.22|34.35|33.76|33|31.72|31.27|31.47|31.87|31.47|31.44|30.21|30.75|30.75|29.75|28.95|30.13|29.75|30.08|29.81|29.59|29.25|29.45|29.19|27.75|28.15|28.64|28.71|28.71|28.53|27.49|26.47|25.97|25.44|24.73|25.48|24.88|25.47|25.49|25.02|24.27|23.61|23.53|24.04|23.63|25.05|25.05|24.23|23.8|23.69|22.7|22.85|21.98|22.22|22.29|22.33|22.15|22.43|22.52|21.43|20.25|19.83|19.76|20.1|19.64|20.59|20.35|19.9|20.3|20.57|19.61|19.68|18.91|18.25|18.82|19.54|19.24|18.97|19.21|18.93|18.57|19.58|18.79|19.41|19.92|20.04|21.23|21.03|21.27|21.19|21.26|21.2|20.96|20|19.68|19.76|19.49|19.84|18.7|18.2|17.87|17.3|18.01|18.26|17.37|17.76|17.15|15.58|16.77|17.16|16.56|16.53|15.32|15.16|13.56|12.88|12.97|14.77|13.56|13.64|13.55|12.46|14.38|14.25|16.47|16.76|16.98|17.54|16.85|16.06|15.63|15.31|15.35|16.39|16.19|16.17|16.49|16.63|15.41|15.39|15.65|15.68|15.25|15.1|14.63|14.33|13.72|14.36|13.81|13.55|14.31|14.14|14.76|14.55|14.22|14.08|13.61|13.76|13.62|13.05|12.68|12.37|12.68|12.47|11.7|11.52|11.23|11.12|11.46|11.56|11.05|11.12|11.14|11.03|10.55|11.12|11.68|11.22|10.62|10.63|10.35|10.3|11|10.67|10.24|10.56|10.44|11|10.11|10.63|11.07|11|10.3|9.81|9.8|9.88|9.93|9.23|9.11|8.64|8.45|8.18|8.15|7.86|8.42|8.71|9.1|9.6|9.64|8.98|8.5|7.9|8.19|8.37|7.32|7.7|8.09|8.91|8.83|8.8|9|9.96|10.55|10.92|10.85|10.89|10.74|10.88|10.56|9.7|9.67
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|8.02|7.3|7.65|7.57|7.37|7.68|7.22|8.27|8.26|8.52|8.07|7.37|7.3|6.69|7.4|7.61|8.13|7.79|6.92|5.87|5.7|5.7|6|7.25|7.11|7.77|7.84|7.61|7.9|8.84|8.69|8.93|7.94|8.73|8.06|6.94|6.29|6.98|6.5|6.07|6.28|6.6|7.4|7.62|7.5|7.73|7.19|6.6|6.98|7.72|8.15|9.05|7.92|7.74|7.25|5.55|5.88|6.1|6.2|5.96|5.87|5.24|4.75|5.24|5.03|4.23|4.08|3.68|3.78|3.78|3.9|3.6|3.03|3.22|2.67|2.79|2.58|1.99|2.65|3.33|3.51|3.7|3.63|3.65|4.14|5.11|5.22|4.53|4.96|4.94|5.26|5.63|6.03|5.84|6.1|6.04|6.24|6.22|6.61|7.01|6.98|5.95|7.79|7.99|8.43|8.36|6.75|7.02|7.1|7.43|7.34|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00519|949620|/equities/etsy-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00520|1050149|/equities/roku|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00521|17608|/equities/zebra-tech|R1000GROWTH|74.03|71.92|67.7|63.52|66.79|68.22|68.71|71.18|68.88|70.61|68.99|66.24|55.96|54.62|54.96|53.08|53.87|54.28|53.58|54.49|52.67|50.3|51.86|51.84|51.89|51.54|50.62|48.28|47.25|47.9|47.17|46.52|45.52|44.47|44.69|45.78|45.6|47.33|47.26|47.5|47.57|46.14|46.25|46.05|44.39|43.44|43.97|45.42|45.48|45.66|45.91|46.21|46.58|46.07|45.75|44.52|45.98|44.96|47.13|46.12|46.27|45.04|44.05|45.21|44.95|44.07|43.65|42.86|41.53|41.3|40.67|39.11|39.74|38.82|39.48|38.95|39.06|37.26|38.13|36.1|35.41|36.2|36.49|37.78|37.49|38.5|38.41|38.41|37.29|36.99|36.96|34.84|35.77|35.89|35.17|33.74|33.88|34.36|32.93|32.29|32.89|32.62|34.2|35.97|37.54|37.85|37.65|37.95|38.07|40.37|41.18|40.55|41.05|39.34|38.15|38.64|38.34|39.25|39.27|37.9|37.58|34.97|35.11|35.78|36.52|37.02|38.14|37.5|34.5|36.57|37.61|36.31|36.66|34.89|34.78|33.03|30.94|28.97|32|32.74|33.76|33.79|31.94|34.28|34.65|40|42.7|41.81|43.32|42.87|39.99|39.99|40.24|41.61|43.24|42.2|42.03|41.7|39.29|38.05|37.96|38.42|39.32|39.87|35.97|36.24|37.55|37.34|39.39|41.18|40.35|38.27|37.83|38.67|37.6|37.99|38.49|38.84|38.86|38.16|37.32|37.08|36.96|38.2|35.78|35.59|35.12|34.69|33.83|32.76|31.73|31.07|29.95|28.77|28.08|28.43|30.24|27.44|26.77|25.45|26.1|24.66|26.4|27.49|27.06|26.96|27.5|26.8|28.41|26.99|29.05|30.36|30.8|29.41|29.93|29.32|29.68|29.79|28.98|28.57|29.8|29.33|26.97|26.1|27.45|27.91|27.6|28.35|28.54|27.23|26.73|27.81|27.02|27.31|27.09|26.1|25|25.43|26.01|26.11|25.11|26.43|27.01|26.45|25.62|25.31|24.96|24.66|24.48|24.44|25|23.4
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|43.04|43.58|42.05|43.76|42.82|44.5|41.68|44.47|44.75|46.52|45.58|48.12|48.11|47.05|47.45|48.21|50.23|49.69|49.12|48.96|49.4|47.67|49.49|49.92|48.27|47.69|46.7|47|46.11|45.7|43.84|40.29|40.93|40.58|39.5|37.76|36.98|38.59|37.98|39.17|38.15|36.4|36.95|36.41|36.36|35.13|33.94|33.63|33.48|34.27|33.69|34.21|32.76|32.11|31.52|31.9|31.74|31.14|32.47|32.15|31.75|30.89|30.43|30.35|29.57|29.86|29.9|29.41|27.62|27.55|27.81|27.05|27.14|27.43|27.36|27.02|26.84|25.52|26.74|26.33|26.7|26.84|26.32|26.86|26.54|25.7|24.7|24|23.68|23.86|24.41|24|24.89|25.36|25.09|25.82|25.09|25.25|24.48|24.69|24.05|23.7|23.5|22.38|22.07|21.5|22.19|21.44|19.82|20.62|21.27|20.8|20.75|20.56|20.36|21.24|21.34|20.34|21.15|20.3|19.94|19.14|18.98|18.98|18.77|18.12|18.69|18.88|17.8|18.83|19.59|19.38|20.4|19.34|19.2|18.52|18.55|18.82|20.04|18.89|19.11|19.68|19.2|20.46|20.95|21.93|23.23|22.87|22.73|22.24|21.28|21.34|21.65|22|22.89|22.95|23.45|23.23|23.62|22.7|22.62|22.39|22.57|21.73|21.27|20.82|20.53|20.59|21.05|20.25|20.12|19.95|19.41|20.41|20.39|20.6|21|20.98|19.81|19.39|19.28|19.18|19.11|19.64|17.84|18.05|18|17.55|17.06|16.53|16.71|16.82|17.62|17.16|16.92|16.78|17.63|18.17|17.7|17.64|18.36|18.03|18.5|18.91|18.91|18.89|19.68|19.86|20.56|20.2|20.93|21.23|21.73|21.3|21.1|20.77|20.99|20.34|20.43|19.48|19.11|18.25|17.95|18.16|18.58|19.09|19.35|19.6|19.75|19.5|19.76|19.73|19.32|19.52|19.09|19.09|19.73|20.57|20.34|20.41|19.73|19.96|20.16|20.36|20.3|20.06|20.25|19.73|19.41|18.25|17.84|17.14
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00525|39269|/equities/generac-holdings|R1000GROWTH|51.62|55|58.05|57.72|56|57.58|58.11|60.58|60.47|59.24|56.97|55.48|56.6|50.17|48.13|47.5|49.86|54.85|56.75|56.24|56.07|51.98|53.26|53.26|50.44|50.11|48.66|47.63|50.44|41.18|40.93|42.05|43.02|43.6|41.65|39.69|39.59|42.22|42.78|42.34|42.24|41.15|41.01|40.68|39.72|37.01|34.85|34.84|40.93|40.5|37.69|37.35|36.08|38.62|35.11|33.46|35.35|34.38|35.34|34.68|35.07|34.55|34.64|34.43|37.05|40.54|37.75|36.76|36.39|35.28|34.71|33.17|33.57|32.73|32.97|32.63|35.29|34.35|34.87|34.35|28.33|26.05|25.83|25.77|22.89|23.75|23.06|21.61|21.55|22.25|22.4|22.2|22.2|22.79|22.6|22.4|22.57|24.06|24.62|26.46|25.66|24.09|25.26|26|26.87|23.13|24.25|23.73|23.58|23.66|24.55|24.53|25.45|25.96|24.85|26.98|26.79|28.91|29.09|29.87|29.43|29.54|27.65|28.03|28.44|28.42|27.61|24.79|22.31|23.9|25.19|24.1|22.1|21.32|21.44|20.09|18.81|15.57|18.6|18.7|19.35|20.31|16.52|18.51|18.56|18.55|20.42|19.76|19.7|19.62|18.78|17.86|17.97|17.25|18.1|18.35|18.16|18.56|20.82|20.59|20.24|19.77|20.2|18.71|19.07|18.52|17.99|18.6|17.42|15.32|15.84|15.69|16.25|16.99|16.5|16.17|16.33|16.11|15.87|15.85|15.75|14.98|14.22|14.04|13.53|13.76|13.5|14.12|14.03|13.25|13.15|13.36|13.09|12.51|12.58|12.76|14.47|14.77|15.07|14.38|15.01|14.27|15.15|13.8|13.12|12.43|10.99|11.82|13.48|13.52|15.09|15.35|15.29|15.31|14.3|14.75|15.4|14.15|13.1|13.43|13.23|13.41||||||||||||||||||||||||||||||
00526|1166014|/equities/unity-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00527|1072222|/equities/zscaler-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00529|1127189|/equities/pinterest-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00530|16662|/equities/monolithic-power|R1000GROWTH|37.18|36.71|37.57|36.33|35.14|37.57|37.12|37.85|37.83|36.93|35.84|34.59|35.09|33.99|32.69|33.63|34.39|33.65|34.27|33.85|33.21|31.73|33.8|33.4|32.23|32.57|31.9|31.51|32.29|30.77|30.73|31.17|29.91|30.54|30.37|30.44|30.62|28.98|28.97|28.34|26.2|26.01|25.98|25.13|24.84|24.11|24.15|24.25|24.51|24.57|24.11|24.13|24.46|24.24|23.07|20.99|22.41|22.51|24.37|23.56|24.08|24.6|24.6|24.84|25.16|24.83|23.66|23.41|23.44|22.59|22.58|21.58|21.69|21.8|20.98|21.16|19.92|18.88|19.56|19|19.25|18.36|18.37|18.26|19.75|20.63|21.18|21.15|21.56|22.5|21.98|21.1|20.08|18.52|19.28|19.09|20.07|19.85|20.33|19.48|20|17.89|18.5|19.21|20.86|20.76|20.46|19.32|19.72|19.66|19.67|19.13|19.03|18.08|18.59|19|18.22|17|17.04|16.69|17.59|15.25|15.2|15.07|15.53|14.23|13.93|12.32|10.85|11.96|12.63|12.48|12.76|11.57|11.96|10.9|10.18|11|12.67|11.22|11.44|12.4|11.46|12.36|12.8|13.49|13.94|13.6|14.81|15.46|15.14|14.28|15.18|16.25|17|16.61|16.27|16.21|16.98|15.46|14.23|14.63|13.98|14.01|13.31|13.89|15.1|15.41|16.24|15.91|15.64|14.65|15.1|15.98|16.06|16.52|16.23|16.38|17.15|17.43|16.59|15.83|16.01|15.47|16.07|15.1|16.13|16.3|16.15|16.36|16.73|16.23|17.33|17.69|17.45|17.16|17.95|17.62|18.59|18.52|18.39|17.57|18.37|20.37|18.56|18.92|19.19|20.08|20.51|20.63|24.65|24.69|24.21|22.91|22.66|22.09|21.44|20.36|20.85|20.31|21.19|21.5|19.44|20.62|21.43|21.79|23.01|23.97|24.43|23.82|22.96|24.1|21.78|21.76|20.53|19.35|19.99|20.73|21.92|21.67|21.08|22.95|25|23.76|23.04|22.51|23.55|22.91|21.68|22.19|23.91|23.88
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|157.89|161.94|159.34|165.6|154.93|174.98|185.92|206.99|207.35|211.78|201.04|197.97|181.6|175.3|172.04|176.19|178.82|177.63|184.08|183.96|183.16|177.08|185.72|186.24|180.56|176.17|174.05|172.78|179.57|174.55|162.31|172.28|166.66|166.64|167.97|157.94|148.51|152.54|154.65|160.89|159.56|160.06|137.27|133.19|135.59|129.07|124.63|115.59|115.26|111.81|113.65|115.57|110.84|110.77|107.25|107.31|110.18|107.74|109.46|105.26|102.11|103.08|103.41|96.4|96.14|96.22|95.59|92.27|89.85|90.3|91.42|87.25|88.09|85.73|86.4|86.86|84.84|78.21|77.95|81|84.49|77.47|81.4|83.51|81.54|81.04|83.41|82.26|81.25|80.32|82.65|83.08|82.61|85.33|78.62|79.76|80.88|81.2|77.5|78.37|77.25|72.03|72.67|69.17|70.05|70.51|73.17|71|67.7|68.95|69.05|68.36|67.07|62.52|58.92|60.74|59.45|57.68|59.22|60.34|60.6|61.57|62.38|66.73|67.04|64.67|66.86|66.57|58.09|62.68|62.33|63.54|62.42|55.99|55.67|51.42|51.97|50.96|54.18|49.19|48.36|48.3|47.65|49.31|55.96|58.76|58.11|56.65|58.83|59.25|55.86|57.86|57.33|59.3|63.16|67.73|71.75|68.67|68.01|60.83|61.6|61.19|63.01|60.35|57.48|56.21|57.16|57.23|61.06|59.06|57.94|56.3|56.76|59.75|58.66|57.56|55.45|54.86|55.84|54.58|53.06|51.49|51.94|52.91|49.66|50.04|51.76|49.31|49.35|48.45|45.63|43.88|44.02|42.99|41.76|42.21|43.76|43.83|44.24|39.33|39.19|38.15|40.77|41|40.64|40.74|40.77|41.58|44.2|40.81|43.95|45.14|45.31|42.74|41.78|41.09|42|42.29|41.91|39.35|40.18|39.02|38.5|40.38|40.61|41.42|42.34|41.77|42.38|40.79|40|42.15|39.32|40.47|41.03|39.64|38.82|41.03|43.1|43.28|39.45|40.15|41.11|38.65|37|38.36|39.36|36.13|36.77|36.73|34.64|36.48
00532|101887|/equities/paycom-soft|R1000GROWTH|14.51|15.8|15.3|16.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|55.46|56.91|56.18|55.28|55.95|54.8|54.87|54.04|51.57|51.79|49.43|48.41|46.9|41.86|43.94|43.82|45.93|46.37|42.36|43.75|43.04|40.93|44.9|39.59|39.98|41.93|38.59|39.18|39|39.03|36.68|35.27|33.58|30.82|32.74|30.2|27.99|28.87|27.1|28.42|29.15|28.86|30.02|30.14|29.77|27.76|26.22|27.56|28.35|29.35|29.47|30.6|29.89|28.55|27.28|26.4|26.75|26.38|28|25.79|24.98|22.69|21.16|20.99|21.74|22.14|21.57|20.93|20.41|20.24|20.14|18.25|18.01|17.09|17.59|16.8|15.63|14.73|14.68|16.18|16|15.7|15.73|15.49|15.53|16.63|16.8|15.73|14.76|14.83|14.38|14.66|13.76|13.86|13.78|15.3|15.67|14.74|12.56|14.1|12.57|12.6|15.01|13.82|17.4|16.46|18.74|17.77|16.86|16.39|14.98|14.39|15.88|16.2|16.67|14.05|14|13.93|12.84|12.71|10.93|9.8|9|8.69|8.47|8.36|9.52|9.83|10.21|11.7|10.56|11.45|11.93|6.03|5.74|4.6|5.15|5.07|7.33|7.01|7.17|7.4|7.11|7.93|7.83|10.3|10.59|9.97|9.55|9.19|8.04|8|9.1|10.74|11.56|10.04|7.93|7.9|9.08|8.81|8.39|8.65|9.32|9.13|8.01|7.25|9.87|10.38|9.31|8.23|8.01|6.34|6.47|7.48|7.2|5.52|5.39|5.13|5.33|5.51|6.23|6.16|4.37|3.7|3.28|2.95|2.88|2.79|2.65|2.56|2.77|2.66|2.41|2.45|2.62|2.52|3|2.86|2.78|2.63|2.79|2.68|3.03|3.2|2.91|3.34|2.83|2.6|3.37|3.36|4.15|4.87|4.97|5.04|3.55|3.04|3.14|3.39|3.33|2.98|2.97|2.85|2.73|2.85|3.33|3.16|3.15|2.42|2.61|2.5|1.92|1.88|1.95|1.99|1.84|2.1|2.33|2.69|2.79|2.75|2.73|3.06|3.14|3.18|2.76|2.8|2.88|3.08|2.95|2.97|3.09|2.83
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|47.54|47.32|49.39|50.22|50.28|50.11|49.97|51.02|52.17|54.11|54.15|53.93|53.15|48.23|47.63|46.21|48.98|48.61|46.29|46.4|45.42|44.97|42.03|43.19|43.11|43.98|44.09|43.43|44.31|43.93|42.23|43.98|44.93|44.72|44.37|42.82|43.26|43.53|44.16|45.64|45.22|43.27|44.07|43.5|43.24|42.56|44.19|43.09|42.97|44.04|45.03|45.52|42.39|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00535|8362|/equities/teradyne-inc|R1000GROWTH|17.67|17.76|17.32|19.04|18.89|19.77|19.52|20.15|19.28|20.23|20.28|20.23|19.87|19.07|18.81|19.16|19.49|18.09|17.56|17.4|16.73|16.39|17.1|17.03|16.84|17.1|17.26|17.48|17.32|17|16.74|16.09|16.71|16.35|16.12|15.91|15.35|15.9|15.98|16.18|16.61|16.59|17.85|18.54|17.56|17.57|16.94|17.34|17.86|17.94|17.18|17.71|16.97|16.39|16.36|14.45|15.47|15.31|16.22|15.81|16.83|17.06|16.62|16.89|17.29|17.18|16.64|16.56|17.13|17.1|17.3|16.42|16.75|16.49|15.84|15.64|15.93|15.03|15.51|15.31|14.5|14.12|13.62|14.07|14.22|14.6|16.43|16.28|15.62|15.74|15.94|15.59|14.8|14.97|13.64|13.21|13.67|14.06|14.31|14.46|14.38|13.61|14.79|14.32|15.71|16.13|17.39|16.3|16.29|16.42|16.89|16.82|17.05|16.21|16.11|16.38|17.01|16.5|17.03|16.95|16.14|14.84|14.63|13.63|13.74|13.2|14.12|13.16|11.68|13.17|14.3|14.58|15.02|13.56|12.96|12.05|11.01|11.41|12.77|11.52|11.49|11.84|10.9|11.93|11.89|13.49|14.69|13.69|14.91|15.18|14.13|13.78|14.21|14.93|15.63|15.84|16.18|16.09|16.1|17.81|17.12|17.95|17.84|18.06|16.94|16.99|18.98|18.65|18.92|18.02|17.79|16.23|13.75|14.7|13.7|14.04|14.39|13.87|14.06|12.73|12.58|11.86|11.58|11.86|11.24|11.45|11.4|10.95|11.1|11.05|10.3|9.54|9.98|9.32|9.49|9.61|10.84|10.76|10.15|9.93|10.23|9.48|10.64|11.8|10.54|10.51|10.98|10.86|11.19|11.01|12.23|12.92|12.05|11.08|11.24|11.12|10.66|10.49|10.7|9.99|10.07|9.81|9.3|9.34|9.76|10.33|11.08|10.73|10.8|10.23|9.62|9.81|8.83|8.76|8.84|8.4|8.37|9.75|9.86|10.3|8.83|9.15|9.08|8.4|8.12|8.25|8.18|7.89|8.23|7.88|7.95|7.6
00536|16924|/equities/plug-power|R1000GROWTH|3.72|4.5|5.37|7.32|7.29|7.12|6.9|5.94|6.71|8.27|4.67|3.63|3.78|3.1|3.02|2.81|3.48|3.65|2.61|1.66|1.84|2.09|2.06|0.73|0.66|0.68|0.53|0.58|0.58|0.63|0.68|0.71|0.7|0.57|0.56|0.68|0.53|0.44|0.38|0.41|0.42|0.39|0.4|0.39|0.33|0.38|0.42|0.44|0.38|0.38|0.33|0.24|0.23|0.15|0.16|0.16|0.17|0.18|0.22|0.23|0.18|0.17|0.15|0.13|0.14|0.4|0.44|0.49|0.48|0.65|0.53|0.54|0.57|0.63|0.65|0.61|0.61|0.72|0.75|0.79|0.74|0.75|0.9|0.84|0.82|0.81|0.88|0.82|0.96|1.06|1.05|1.22|1.2|1.17|1.17|1.11|1.13|1.14|1.15|1.14|1.18|1.17|1.19|1.17|1.28|1.28|1.24|1.22|1.27|1.27|1.31|1.4|1.8|1.77|2.07|2.38|2.31|2.27|2.03|2|2|1.95|1.93|2.04|2.14|2.08|2.25|2.28|2.07|2.37|2.61|2.25|2.3|2.19|1.94|1.79|1.82|1.75|1.96|1.71|1.77|1.67|1.58|1.68|1.85|2.35|2.37|2.3|2.21|2.33|2.3|2.34|2.2|2.34|2.34|3.82|5.5|5.2|5.7|4.99|5.95|6.8|7.6|6.5|6.2|6.5|6.9|7.45|8|7.91|8.19|7.5|7.9|7.2|4.32|3.71|3.9|3.92|3.85|4.04|4.45|4.9|4.8|5.4|5|4.4|4.5|3.9|3.85|3.9|3.76|3.9|3.9|4.2|4.1|4.2|4.5|4.65|4.35|4.7|4.5|4.6|5.05|5|3.8|3.84|4.19|4.7|5.19|5.75|6.59|6.5|6.6|6.85|6.6|7.44|5.8|6.2|5.5|5.29|5.4|5.29|5.24|5.8|5.7|6.62|6.81|7.1|7|6.8|7.1|7.6|7.8|8.22|8.9|8.8|8.6|10.5|11.5|10.9|8.79|8.1|7.64|7.45|6.98|7.1|7.5|7.6|7.63|7.9|7.7|7.7
00537|1130930|/equities/avantor-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00539|1008759|/equities/carvana|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|45.13|46.43|45.59|44.86|42.19|43.82|43.86|45.66|44.14|48.05|47.43|46.09|45.33|46.36|45.61|45.08|48.35|48.6|47.57|47.45|46.64|44.08|43.98|44.22|42.62|42.43|41.92|41.94|42.01|41.39|40.7|40.92|40.5|40.55|39.35|38.24|36.62|38.06|37.72|37.77|38.7|37.86|38.98|36.59|35.76|34.37|34.08|34.94|35.94|35.62|35.38|35.94|34.91|33.5|33.42|33.37|34.77|33.44|34.06|34.37|34.29|33.63|32.15|32.57|32.83|33.08|32.42|31.87|31.35|30.71|30.81|29.03|29.17|29.47|30.15|30.2|29.86|28.04|28.39|29.11|28.72|28.7|27.43|27.92|27.75|29.04|28.59|28.56|28.95|29.05|28.73|27.91|26.38|26.26|24.92|25.36|26.34|26.12|24.88|24.2|25.25|24.7|26.1|24.86|26.76|25.99|26.38|25.14|24.57|25.35|25.6|25.03|25.43|24.3|24.58|25.06|25.34|23.52|23.23|21.77|21.06|21.01|19.82|18.87|19.34|18.98|20.54|20.57|18.06|19.32|19.45|20.1|20.02|17.3|18.9|17.18|17.39|19.19|22.1|19.98|20.05|19.54|17.06|18.82|19.73|23.17|25|27.71|28.49|29.14|26.7|27.03|27.3|29.01|30.67|30.45|31.03|31.01|31.27|31.08|28.96|29.71|29.92|29.83|28.86|28.81|27.78|27.97|29.16|29.4|29.66|28.55|28.25|28.99|28.85|29.16|29.03|29.1|27.5|26.57|25.28|25.33|26.01|25.4|24.34|24.36|23.99|23.93|22.23|21.85|21.6|21.42|21.47|20.96|21.81|21.85|23.27|23.19|23.09|21.28|21.08|20.63|23.53|24.41|23.35|23.05|23.1|22.21|23.99|21.82|22.9|22.97|23.01|23.11|22.01|21.45|21.59|21.55|21.01|19.76|20.65|19.35|20.38|20.1|21.82|22.95|22.67|22.13|22.53|22.05|22.06|22.15|21.82|22.29|22.82|20.95|19.56|21.55|20.86|20.04|18.39|19.08|19.86|19.87|19.34|19.23|19.21|17.9|17.84|17.88|17.01|13.43
00541|41236|/equities/ringcentral-inc|R1000GROWTH|13.43|16.14|14.59|16.36|15.65|17.53|17.91|21.48|20.6|21.53|21.65|22.56|21.74|20.26|18.25|18.04|18.66|18.84|17.98|18.42|17.63|17.43|17.04|15.87|16.46|16.47|17.51|18.83|18.55|18.54|16.98|17.69|18.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00542|16943|/equities/pool-corp|R1000GROWTH|58.55|58.31|57.83|57.66|56.94|61.54|60.24|61.54|58.84|59.91|58.46|58.88|58.21|54.28|54.18|55.32|56.63|56.57|57.34|58.01|57.1|56.04|55.52|56.04|55.43|54.62|53.7|54.15|55.17|53.53|55.18|55.03|56.25|57|55.17|53.22|52.09|53.83|52.16|53.54|54.45|52.87|52.69|54.87|53.99|52.41|51.29|53.09|53.26|51.45|51.69|53.01|51.92|50.49|48.93|47.85|48.81|48.76|48|47.2|46.68|48.11|46.02|45.99|46.62|45.22|45.91|45.85|44.83|44.02|43.27|41.54|41.82|40.1|41.54|41.89|42.01|39.8|40.98|41.61|41.66|42.94|41.31|43|41.58|41.06|40.72|40.18|39.39|38.14|38.06|36.66|38.05|37.85|36.82|40.31|41.03|40.46|38.65|37.97|36.5|36.09|36.54|35.14|36.71|36.1|37.9|37.23|38.18|36.95|37.42|36.51|36.48|35.84|35.84|37.95|37.7|34.34|35.15|34.35|33.44|32.26|30.85|30.1|30.03|28.47|29.46|30.27|27.15|28.54|29|29.5|29.63|29.39|29.54|27.35|26.18|25.69|27.74|24.3|24.93|25.41|23.36|24.64|24.87|26.75|27.87|28.78|29.99|30.63|28.65|27.58|26.4|27.74|29.43|29.32|30.41|30.07|30.26|28.77|25.92|24.58|24.4|23.95|23.82|24.5|24.85|25.07|26.09|25.24|24.56|24.35|23.5|23.52|22.78|22.54|23.12|22.78|22.75|21.72|20.87|21.36|21.34|21.74|20.14|20.55|20.76|20.85|20.24|20.17|19.29|19.47|19.93|19.09|19.55|20.06|22.52|22.13|21.68|21.42|22.02|21.13|22.98|23.26|23.89|23.47|23.99|24.13|24.94|23.33|24.53|25.52|23.89|22.76|22.6|22.97|22.91|22.08|21.48|19.98|20.66|20.6|18.43|18.36|19.22|19.27|18.65|19.08|19|18.28|18.32|18.08|17.86|19.07|20.56|20.15|19.58|22.83|23.46|22.75|21.38|21.03|23.72|23.57|23.66|24.57|22.78|22.21|23.92|23.66|24.02|18.33
00543|16942|/equities/insulet-corp|R1000GROWTH|32.99|36.92|40.17|43.52|41.76|44.31|47.17|49.84|48.35|48.5|47.41|44.97|44.48|42.31|43|43.28|40.21|36.25|36.87|37.35|36.72|36.48|36.75|37.02|35.59|35.72|36.43|39.31|37.97|38.1|35.11|37.64|35.84|35.69|36.41|34|33.34|34.1|32.84|34.08|31.65|32.58|32.39|33.08|32.39|31.41|30.84|30.43|30.7|29.86|29.64|29.66|29.19|25.5|25.29|26.23|26.25|25.85|25.86|24.46|24.04|23.93|23.4|21.32|21.29|22.88|23.27|24.2|23.33|22.87|21.81|21.02|21.24|21.72|21.72|21.95|22.15|20.51|20.31|20.54|21.21|20.99|21.05|21.84|21.58|22.05|22.14|21.26|20.97|21.18|20.59|20.8|19.53|20.48|20.25|20.68|21.11|21.37|21.16|20.05|19.41|17.75|18|17.92|17.98|17.75|18.35|17.76|17.35|17.99|19.14|18.89|19.98|19.4|19.35|20.48|20.27|19.65|19.88|19.83|19.9|19.11|18.74|18.83|18.6|17.52|18.51|18.64|17.36|17.4|18.54|17|16.48|16.01|15.37|15.39|15.26|15.22|17.45|17.3|16.95|16.57|16.57|17.19|16.9|19.66|22.51|22.21|22.94|22.52|20.6|19.32|18.61|18.97|21.37|21.29|20.99|20.56|21.49|21.31|20.92|20.45|20.73|19.87|18.28|17.77|18.09|18.13|18.05|18|17.23|16.61|16.99|17.37|15.88|15.5|15.54|15.06|14.75|14.31|13.6|12.78|13.72|14.44|15.95|15.92|15.89|15.83|14.77|13.96|14.26|13.79|14.19|13.69|14.84|14.89|15.01|14.79|14.72|14.57|15.31|15.28|15.48|15.39|14.99|14.35|14.57|13.76|15.14|13.99|13.81|14.88|15.15|15.14|15.01|14.81|15.06|15.65|15.34|14.7|14.86|15.14|13.06|13.63|13.8|14.51|14.06|14.28|14.28|13.37|11.97|12.09|12.32|12.35|11.76|12.06|11.1|9.46|10.73|10.8|10.27|10.28|10.68|11.25|9.54|9.29|9.74|8.85|7.23|6.7|7.43|6.91
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|54.33|54.21|49.34|53.86|55.07|60.23|61.74|69.99|71.19|73.12|81.24|90.64|78.72|79.02|83.66|83.6|87.36|66.21|63.14|65.16|66.44|59.42|62.98|61.2|58.33|53.95|52.98|57.06|60.74|59.75|59.2|64.63|64.07|57.23|55.13|55.9|51.8|51.93|48.26|48.22|48.83|45.76|44.34|50.04|37.82|31|29.01|30.11|30.92|30.63|28.98|27.44|25.61|23.59|24.04|23.41|22.95|22.97|24.37|23.83|25|24.58|23.74|23.44|24.09|24.82|24.24|24.77|22.65|20.16|19.04|17.66|18.07|18.54|16.65|16.97|16.47|16|15.42|16.09|16.39|17.32|18.41|19.04|18.79|19.61|20.87|18.93|18.29|17.74|17.55|17.26|18.03|20.22|18.74|12.52|12.87|11.65|11.76|11.58|11.35|10.09|10.43|9.91|10.69|9.78|11.67|10.62|10.02|10.64|11.07|11.34|11.59|12.18|12.51|13.42|12.2|12.15|13.01|10.91|10.34|9.88|8.67|8.15|8.19|7.76|7.09|6.81|6.5|7.21|7.26|7.9|8.54|7.54|7.51|6.43|6.57|6.8|7.48|6.38|6.52|6.76|6.62|6.9|7.56|9.38|9.89|10.26|9.44|9.4|8.98|9.03|9|9.82|10.3|9.95|10.23|9.92|10.26|9.46|9.62|9.83|9.72|9.39|9.82|9.78|10.52|11.36|11.37|10|10.04|10.29|10.6|10.62|10.06|9.86|9.79|10.14|9.47|9.24|9.77|9.88|12.14|12.9|13.14|13.8|13.68|12.73|12.15|13.27|14.48|14.29|14.81|14.71|13.73|13.77|14.91|15.35|15.34|15|15.96|15.17|15.6|14.92|15.99|16|15.8|15.55|16.36|16|16.96|16.92|17.04|17.17|17.01|17.41|17.68|18.28|18.24|17.42|17.39|17.48|16.67|16.9|17.28|17.6|18.68|17.62|17.98|17.48|16.43|17.45|16.78|16.84|17.17|16.15|17.04|18.43|20.62|21.92|21.57|22.79|23.41|22.5|22.05|22.45|22.92|21.85|21.32|23.27|23.32|20.33
00545|13978|/equities/entegris-inc.|R1000GROWTH|11.12|11.27|11.27|11.74|11.67|11.94|11.8|12.27|12.04|12.12|12.05|11.93|12.06|11.57|10.52|11.01|11.12|11.21|11.44|11.5|11.35|10.51|10.86|10.98|10.66|10.49|10.41|10.27|10.26|10.44|10.25|10.03|10.2|10.14|9.95|9.85|9.4|9.5|9.16|9.28|9.42|9.53|10.02|9.84|9.74|9.38|9.64|9.8|10.06|10.42|9.93|9.74|9.61|9.69|9.51|9.31|9.59|9.48|9.86|9.57|9.99|9.95|9.55|9.64|9.74|9.68|9.9|9.94|9.29|9.2|9.54|8.77|9.19|9.09|9.2|8.96|8.68|8.1|8.3|8.32|8.21|7.88|7.66|8.3|8.13|8.5|9.13|9|8.79|8.44|9.07|8.58|8.01|8.49|8.03|8.1|8.22|8.54|8.01|7.75|7.82|7.48|7.64|7.52|8.14|8.53|8.97|8.54|8.7|9|9.34|9.56|9.41|9.24|8.99|9.05|9.5|9.42|9.87|9.61|9.79|8.81|8.77|8.72|8.75|8.3|8.77|8.52|7.61|8.43|9.02|8.87|9.04|7.82|8.12|7.13|6.38|7.05|7.72|7.09|6.87|7.12|6.66|7.81|7.6|8.57|9.37|8.45|9.75|10.44|9.78|9.15|8.91|8.72|8.9|8.73|8.92|8.75|8.63|8.89|7.94|8.24|8.71|8.41|7.68|7.78|8.89|8.9|9.15|8.91|8.46|7.27|7.25|7.91|7.32|7.47|7.38|7.33|7.15|7|6.49|6.35|6.09|6.38|5.99|5.05|5.17|4.71|4.65|4.59|4.71|4.3|4.25|3.93|4.18|4.16|4.73|4.61|4.89|4.41|4.41|3.88|4.25|4.67|4.4|4.68|5.4|5.09|5.62|5.29|6.18|6.19|5.72|5|4.94|4.99|4.66|5.29|5.15|4.47|5.18|4.86|4.26|3.64|4.16|4.86|5.23|5.28|5.62|4.9|4.97|4.68|4.1|4.05|4.03|4.05|3.76|4.52|5.15|5.19|4.44|4.04|4.35|4.25|4.07|3.94|3.94|3.83|3.99|3.73|3.58|3.4
00546|17327|/equities/techne-corp|R1000GROWTH|22.76|22.17|20.97|21.46|21.05|21.33|21.16|21.59|21.72|22.26|22.21|22.22|22.32|21.45|22.72|22.61|23.84|23.89|23.67|23.55|23.13|21.69|21.82|21.39|21.74|22.02|21.8|22.16|22.09|21.67|20.22|20.17|20.04|20.32|19.38|19.06|19.38|19.14|18.75|19.8|19|18.63|18.41|18.43|17.66|17.27|17.3|16.65|16.59|16.63|16.66|16.93|16.73|16.23|15.97|16.22|16.31|16.5|16.96|16.9|16.84|16.96|17.04|17.09|17.04|17.4|17.89|17.78|17.49|17.36|17.3|17.09|17.13|17.04|17.31|17.73|18.05|17.21|17.76|17.04|16.87|17.37|17.25|18.32|17.98|18.04|18.12|17.93|17.14|16.89|16.74|17.14|17.2|18.51|18.28|18.59|18.47|18.55|18.02|16.98|16.59|16.61|17.27|16.54|17.29|17.04|16.98|16.53|16.52|17.23|17.52|17.06|17.54|17.64|17.68|17.84|17.8|16.93|16.57|17.49|17.6|17|17.02|17.07|17.06|16.88|16.54|16.56|15.59|16.31|17|17.34|17.64|18.14|17.66|17.18|17|17.17|18.11|17.45|17.68|17.69|17.19|18.12|18.01|18.95|20.18|20.54|21.05|21.02|19.94|19.34|19.43|19.78|20.36|20.27|19.94|19.55|19.43|18.85|18.59|18.44|18.16|17.88|17.66|18.02|18.27|17.89|17.86|17.09|17.18|17.15|16.81|16.69|16.55|16.42|16.79|16.51|15.88|15.64|15.16|15.04|15.14|15.05|15.23|16.07|15.54|15.46|15.45|15.33|15.22|14.96|15|14.89|15.03|14.93|15.6|14.6|14.3|14.14|14.44|14.14|14.83|15.06|14.85|14.96|15.14|15.09|15.49|15.45|16.56|16.36|15.93|15.65|15.91|16.35|16.39|16.34|16.42|15.98|15.77|15.45|15.37|16.41|16.36|16.77|16.98|17.14|17.38|16.92|17.09|17.2|16.95|16.78|16.8|16.07|15.63|15.89|16.22|16.03|15.6|15.23|15.55|15.73|15.36|15.45|15.67|15.13|15.32|15.96|15.62|15.14
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|77.4|81.58|77.23|79.02|76|80|82.77|91.15|89.87|92.5|93.78|98.04|94.2|92.01|105.45|102.26|104.69|102.65|102.29|104.12|104.62|100.43|101.72|102.61|102.02|98.02|95.26|94.51|99.18|93.55|89.28|88.39|87.42|85.1|79.5|77.13|73.89|75.31|73.23|75.27|75.68|77.51|77.08|75.78|71.1|68.55|68.14|68.17|69.72|69.01|67.19|68.63|65|64.01|62.05|58.5|59.46|58.89|61.26|58.55|58.3|59.84|57.55|56.32|55.39|54.8|53.9|54.42|51.77|51.72|50.01|47.84|48.07|47.2|46.32|46.92|47.25|46.02|46.82|47.73|48.44|42.29|43.47|44.43|44.02|42.45|41.51|41.55|40.26|40.29|40.35|39.51|39.19|39.85|40.59|41.44|40.76|40.35|39.95|39.36|38.73|37.09|37.2|36.73|37.29|38.15|41.06|40.26|38.53|39.56|38.41|37.86|37.38|37.92|37.26|38.69|36.61|36.68|36.7|35.3|34.66|33.4|31.81|30.11|30.36|29.76|32.02|30.83|28.75|31.19|32.51|31.85|32.21|28.59|28.33|26.08|25.28|24.15|25.5|24.21|24.34|23.5|22.62|24.28|25.17|25.49|26.46|26.44|27.01|27.04|26.15|24.15|24.17|25.02|24.6|24.72|24.66|23.99|24.79|23.82|23.85|23.92|24.04|23.59|22.46|22.53|23.03|21.97|21.25|21.2|21.25|20.69|20.33|21.22|20.36|20.76|21.28|21.52|21.53|21.1|20.73|20.5|20.25|20.66|20.41|21.89|20.6|20.46|20.45|19.92|19.71|18.88|18.53|17.84|17.73|16.9|17.58|16.43|15.97|15.56|15.43|15.5|16.49|16.44|16.47|16.02|16.23|16.36|17|16.41|17.04|19.83|18.85|18.86|18.9|19.03|19.13|18.96|19.03|18.16|19.26|19|18.79|18.73|19.02|20.48|20.74|19.91|19.97|18.93|19|19.09|19.99|20.4|19.79|19.33|19.02|18.48|18.24|17.29|16.92|16.94|16.5|15.84|15.78|15.18|15.94|15.68|15.26|15.4|17.13|16.27
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|38.5|38.38|37.17|36.82|35.61|36.56|36.32|36.33|37.23|38.77|37.76|37.02|37.28|37.19|36.29|36.71|38.43|38.43|39.49|39.75|39.76|38.58|38.59|38.15|37.99|36.43|36.1|35.23|34.88|33.21|32.3|31.96|31.57|31.16|30.66|30.07|29.76|30.94|30.57|31.24|29.23|28.62|28.38|28.15|27.31|26.58|26.17|26.58|26.85|27.14|27.42|27.12|25.95|25.32|24.49|24.51|24.62|23.42|24.84|24.52|24.04|23.71|22.91|22.8|22.55|21.98|23.58|23.47|23.18|23.32|23.48|22.69|23.34|23.06|23.63|23.61|23.41|22.5|22.7|22.99|22.84|22.93|22.57|23.41|23.33|23.72|24.22|23.95|23.68|23.6|23.18|22.1|20.91|21.37|21.42|21.36|20.99|21.27|20.92|20.65|21|20.27|20.54|20.25|21.11|22.33|23.32|22.9|23.1|23.55|23.91|24.43|24.42|24.36|24.06|24.83|24.33|24.09|24.49|24.01|23.99|22.94|22.57|22.55|22.58|22.21|22.67|22.42|21.1|21.99|22.09|22.46|22.77|21.17|21.59|20.31|20.14|20.16|20.94|19.98|20.49|20.32|19.59|21.58|21.45|23.06|23.84|23.68|24.49|24.37|23.52|22.78|21.85|22.85|22.82|22.67|22.74|23.07|23.24|22.83|22.92|22.82|22.95|21.46|21.12|21.7|22.92|23.24|23.24|22.59|22.9|22.76|22.78|22.86|22.23|21.93|21.45|21.9|22.43|22.16|21.28|21.18|21.38|21.51|22|21.66|20.73|22.37|23.08|22.95|22.74|22.44|22.29|21.36|20.16|20.19|20.37|20.3|20.82|20.13|20.34|19.23|19.17|19.84|19.55|18.66|19.12|20.5|21.6|22.67|23.81|23.31|22.57|21.85|21.32|21.37|21.95|22.2|21.7|21.04|21.65|21.42|21.5|21.72|22.14|22.4|22.71|22.56|22.97|22.53|22.69|22.96|21.96|22.26|22.34|22.55|20.81|21.35|21.53|20.49|19.83|20.22|20.23|21.55|21.47|20.6|20.44|20.3|17.84|17.27|17.25|16.51
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|53.39|50.74|56.65|57.09|56.36|57.8|59.39|60.83|60.73|57.55|59.41|59.15|58.28|58.11|56.53|56.99|58.7|56.86|53.46|53.33|52.75|52.54|52.92|52.17|52.11|51.73|49.87|49.61|49.43|47.6|45.78|47.13|46.25|46.09|47.26|46.36|46.05|47.7|46.96|47.61|46.03|44.67|44.44|43.99|42.65|41.03|41.63|42.7|42.11|43.31|44.39|45.01|44.31|42.41|42.45|42.21|43.56|41.38|44.27|44.84|44.65|43.03|40.6|40.4|40.46|41.59|41.79|43.15|42.39|40.3|39.04|36.88|37.81|36.64|38.62|38.37|39.93|39.11|39.6|39.44|39.4|39.37|38.48|40.14|39.6|38.55|38.55|37.73|36.32|36.01|36.67|37.08|35.16|33.75|33.81|32.8|33.21|32.76|32.91|32.05|32.73|32.4|33.56|32.92|34.87|34.5|35.41|36|34.93|35.93|36.09|35.38|36.92|36.93|35.04|36.25|35.75|33.77|34.95|33.62|33.01|32.05|27.82|27.33|27.25|26.38|27.7|28.03|27.03|28.31|29.86|28.99|33.57|29.64|29.55|27.93|28.62|29.63|31.47|30.29|31.76|33.26|31.54|30.84|32.79|39.55|42.05|41.25|41.68|41.28|39.29|39.13|38.9|37.38|38.5|38.73|39.5|40.42|42.19|41.89|42.26|41.03|39.62|38.72|39.39|38.42|38.63|37.03|37.82|37.32|36.99|38.31|37.22|37.49|36.58|35.54|35.7|35.12|35.02|33.67|32.82|33.29|31.84|31.46|32.77|32.43|33.05|32.56|33.48|32.36|31.73|29.31|30.26|29.11|29.95|29.85|30.81|31.08|34.5|34.12|34.82|33.43|35.44|36.85|35.99|32.96|33.54|32.3|31.9|30.44|33.48|39.77|40.52|41.56|40.04|39.2|38.36|38.87|39.04|37.92|37.43|36.47|35.65|36.34|36.46|37.4|34.39|33.69|32.96|31.47|31.2|32.88|32.59|32.44|32.64|34.39|36.52|38.99|38.09|39|35.83|36.3|36.64|36.88|34.74|34.79|35.39|33.93|32.26|33.07|31.33|31.27
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|28.21|28.2|27.6|27|27.62|29.82|29.18|31.5|25.98|26.57|27.25|25.16|26.36|24.47|25.58|26.96|28.78|29.35|32.06|31.4|30.37|27.34|28.02|28.44|28.82|30.18|27.17|27.16|26.43|26.43|26.68|25.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00551|15311|/equities/abiomed|R1000GROWTH|21.59|22.71|24.69|24.64|23.66|25.11|25.7|26.84|26.01|29.46|28.19|28.72|28.14|27.09|27.49|26.42|27.76|30.03|27.06|27.04|27.02|26.7|27.68|28.59|28.77|27.57|27.19|24.36|21.42|20.16|19.83|19.23|18.75|21.39|23.01|23.86|23.55|22.43|22.43|22.29|23.03|24.43|24.49|23.14|22.37|21.56|21.25|21.61|21.13|21.57|21.98|23.32|22.4|19.72|17.96|17.82|17|16.95|18.67|17.61|17.49|16.93|15.99|14.72|14.66|13.76|13.97|13.19|12.47|12.25|13.41|13.46|13.66|12.88|12.49|13.35|14.25|14.3|13.26|13.86|18.92|19.7|19.99|20.7|20.99|22.05|20.29|21|22.33|21.81|20.79|21.45|23.2|22.08|23.33|24.44|23.5|22.82|21.21|22.15|21.81|18.91|20.8|23.04|23.19|23.21|24.62|21.4|20.59|21.49|22.19|23|22.53|21.87|20.4|22.12|22.37|23.22|20.98|17.65|18.61|17.98|18.14|18.47|18.47|19.25|21.11|19.89|17.35|18.39|19.41|18.73|15.28|11.7|12.3|11.43|11.03|10.51|12.13|10.77|11.74|11.7|11.63|11.66|11.54|16.51|16.92|16.39|16.69|16.75|16.09|16.44|16.48|17.28|18.53|17.95|17.66|16.94|17.38|16.57|16.93|15.15|14.65|14.48|13.94|14.03|13.45|12.96|13.25|13.51|13.14|9.81|9.76|10.23|9.89|9.61|9.55|9.19|9.46|11.72|11.74|11.98|11.83|11.87|10.31|10.55|10.98|10.8|10.6|10.42|9.99|9.84|9.66|9.14|9.1|9.9|9.98|11.09|11.29|11.12|10.73|9.67|9.73|9.73|9.48|9.55|9.75|9.04|9.61|8.61|9.64|9.61|9.22|9.31|10|10.61|10.08|10.39|10.78|10.11|9.95|9.66|8.43|7.92|8.45|8.05|8.23|8.73|8.86|8.16|8.45|8.97|8.7|8.14|8.89|9.37|9.05|10.16|10.9|10.58|9.88|9.32|8.86|7.98|7.84|8.42|8.15|7.5|7.3|7.5|7.24|8.08
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|105.11|105.25|104.98|105.77|102.49|105.81|106.18|106.91|103.66|104.92|105.29|104.77|103.25|103.23|105.77|106.1|106.89|106.81|108.47|108.79|109.45|116.44|113.94|113|114.43|112.81|110.18|108.64|109.04|109.64|109.71|113.14|109.68|109.96|111.5|105.53|102.35|106.16|106.35|110.55|111.53|108.96|109.39|107.46|103.62|101.94|99.51|100.88|100.76|98.19|100.32|97.63|94.73|94.23|92.16|90.19|92.23|90.08|92.6|90.81|99.29|99.37|97.26|97.85|94.3|93.6|93.59|93.5|91.39|88.87|89.25|87.68|88.63|94|93.25|92.39|91.39|90.67|89.83|90.72|90.85|91.07|93.28|95.06|96.42|100.55|103.76|95.17|92.27|94.19|93.87|92.99|92.7|93.65|93.56|91.21|92.54|92.94|92.82|93.78|106|101.46|108.01|103.39|108.52|103.53|104.61|103.69|98.78|99.52|99.04|98.62|99.54|90.14|86.26|88.99|89.46|91.48|91.04|91.35|92.03|87.26|86.79|87.28|88.41|87.02|95.33|92.6|88.27|91.17|98.25|98.97|100.68|96.47|95.86|90.47|88.97|90.62|87.25|82.24|83.99|84.5|79.15|84.55|85.47|92.09|96.1|94.99|101.45|103.14|98.44|97.97|104.02|107.23|108.06|108.15|109.5|106.43|109.41|105.5|104|104.46|104.91|102.11|98.51|102.43|104.04|105|107.88|104.83|101.91|99.66|96.1|95.05|94.39|93.76|95|93|95.45|93.31|90.29|89.41|87.41|89.3|87.78|89.07|86.73|82.67|81.98|80.53|82.05|80.57|78.98|74.48|75.19|75.09|77.96|75|74.63|69.79|69.08|66.14|70.46|71.35|68.42|68.46|68.05|69.08|73.44|70.56|75.22|76.61|74.56|74.95|73.6|72.4|72.62|71.18|70.3|66.2|65.21|64.9|62.85|63|63.87|66.81|68.18|65.87|66.66|65.54|75.95|73.81|71.85|71.86|72.2|68.67|64.05|66.46|65.52|66.89|64.05|65.97|62.17|60.11|56.7|55.68|56.54|55.26|54.56|56.7|54.86|54.03
00556|24350|/equities/trex-co.-inc|R1000GROWTH|8.44|9.93|9.72|9.44|9.16|9.29|8.89|8.93|9.03|9.5|9.78|8.55|8.63|8.24|8.79|8.55|8.75|9.1|9.63|9.92|9.99|8.72|8.78|9.05|8.7|8.71|8.56|8.7|8.39|6.43|6.09|6.01|6.08|5.86|5.83|5.3|5.53|5.67|5.6|5.57|6.39|5.99|6.21|6.43|5.71|5.94|6.66|6.44|6.4|6.95|6.95|7.12|6.78|6.53|6.08|5.99|6.19|5.93|6.15|6.35|6.21|6.36|6.04|5.79|5.54|5.2|5.25|5.35|5.04|4.96|4.93|4.55|4.69|4.72|4.82|5.08|5|4.76|4.77|4.91|4.2|4.26|4.12|4.36|4.26|4.28|4.12|3.77|3.84|3.64|3.75|3.5|3.3|3.18|3.72|3.9|3.8|3.76|3.59|3.9|3.67|3.38|3.63|3.3|3.79|3.99|4.01|3.84|3.98|3.94|4.01|3.91|3.77|3.42|3.37|3.31|3.34|3.25|3.23|3.13|3.11|2.87|2.89|2.86|2.92|2.79|2.79|2.8|2.53|2.65|2.61|2.51|2.12|2.08|2.09|2.03|2|2.12|2.34|2.28|2.22|2.13|2.01|2.16|2.15|2.63|2.77|2.55|3.11|3|3.23|3.29|3.19|3.42|3.65|3.58|3.68|3.7|4.01|4.14|4|4.05|4.17|4.03|3.91|3.77|3.81|3.33|3.33|3.17|2.94|2.9|2.98|3.13|3.13|3|2.94|2.82|2.56|2.42|2.31|2.24|2.25|2.31|2.24|2.28|2.28|2.28|2.44|2.38|2.42|2.51|2.7|2.51|2.5|2.52|2.77|2.71|2.72|2.56|2.79|2.53|2.69|2.69|2.6|2.57|2.84|2.94|3.05|2.72|3.06|3.12|3.03|2.85|2.67|2.65|2.64|2.6|2.48|2.5|2.24|2.15|2.03|1.93|2.1|2.4|2.46|2.45|2.44|2.15|2.06|2.28|2.2|2.51|2.07|2.16|1.99|2.36|2.42|2.38|2.15|2.25|2.54|2.41|2.38|2.38|2.26|2.06|2.14|2.04|1.89|1.79
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|54.48|54.55|54.75|55.59|53.08|55.04|57.99|62.17|62.22|64.51|59.04|59.37|59.71|61.28|62.74|61.19|61.92|63.84|67.16|66.64|65.73|64.56|66.65|70.37|70.35|68.16|65.97|65.05|65.59|65.76|65.47|63|60.05|58.97|54.86|53.57|50.76|53.39|51.77|52.94|52.96|52.46|51.76|50.78|50.63|46.75|46.71|46.53|44.62|43.36|43.94|46.11|43.79|43.15|43|39.62|38.39|37.53|37.3|38.26|38.29|39.9|39.06|38.91|40.34|38.01|38.47|37.69|37.25|34.79|34.96|34.9|34.94|33.09|32.48|30.86|30.31|29.52|30.21|31.03|31|30.9|31.19|31.79|31.61|30.86|30.56|28.89|32.57|31.68|32.62|33.24|32.58|31.34|29.21|29.15|27.41|26.64|27.33|28.91|30.93|30.64|32.27|31.99|32.08|33.12|34.75|36.41|35.71|37.45|37.29|37.06|35.94|35.86|34.3|33.07|32.32|32.23|34.35|31.14|31.73|30.64|30.88|30.11|29.47|28.68|28.45|28.87|26.37|27.52|28.44|28.4|29.84|26.63|27.85|26.42|26.02|27.11|27.65|29.4|28.92|29.68|26.85|24.16|25.72|26.13|25.65|25.63|26.03|25.24|24.04|22.54|22.15|22.65|22.84|21.47|21.85|22.11|24.35|24.27|24.85|24.99|24.82|23.04|22.01|21.04|22.04|21.4|21.44|21.51|20.72|20.35|20.11|21.59|20.24|20.81|20.39|19.6|18.83|18.76|18.74|18.96|18.46|18.48|18.17|18.08|17.42|17.67|16.93|17.27|16.56|16.02|15.74|15.28|14.96|14.53|15.16|14.22|12.92|12.43|15|13.74|14.3|14.64|13.9|13.94|14.76|14.58|16.61|15.14|15.77|17|17.13|16.21|15.57|16.2|15.87|14.91|15.47|14.94|15.36|14.71|13.64|13.63|14.11|14.29|14.58|13.9|13.74|13.78|12.81|13.46|11.47|12.64|11.9|12.43|11.88|12.34|13.01|12.49|11.55|11.34|11.35|10.99|11.21|11.23|11.17|10.59|10.8|10.46|11.12|10.86
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|11.88|12.09|12.63|12.84|12.42|13.66|12.86|13.56|13.1|13.72|13.45|14.15|12.25|12.21|13|14.27|14.31|13.96|12.08|12.24|12.06|12.14|12.12|12.28|11.81|11.6|11.39|10.93|11.09|11.26|10.01|11.8|12.03|12.19|12.62|12.3|11.57|11.87|11.95|13.04|13.23|13.22|14.47|13.85|14.1|13.91|13.04|12.34|12.91|11.24|10.69|10.56|9.92|9.72|8.85|9.23|10.63|9.99|9.8|10.07|10.09|10.95|10.98|10.82|11.22|10.87|11.25|11.42|11.47|11.59|11.06|10.45|10.71|9.96|9.95|9.81|9.55|9.54|9.22|9.03|9.41|9.84|10.65|11.63|11|10.85|10.32|10.31|9.93|9.99|10.6|10.39|10.38|10.56|10.65|11.4|11.32|10.72|10.5|10.27|10.19|9.65|10.24|9.88|10.72|10.03|11.03|10.15|9.99|10.44|11.16|9.82|9.96|9.47|9.61|9.32|9.31|9|9.48|9.35|8.92|9.39|8.34|8.12|8.07|7.99|7.97|8.54|7.53|7.79|8.17|8.03|8.07|7.92|8.13|7.25|6.63|6.64|7.93|7.63|7.61|7.24|7.04|6.44|6.98|8.54|9.2|8.36|9.18|8.48|8.2|7.77|7.17|7.12|7.2|7.22|7.12|7.5|8.01|7.6|7.76|7.06|7.3|6.14|5.7|5.32|5.44|5.42|5.58|6.23|5.66|5.61|6|6.27|6.06|5.98|6.49|6.06|5.71|5.55|5.76|6.02|5.99|6.52|6.86|7.83|8.88|8.28|7.09|6.67|6.22|5.55|4.83|4.51|4.29|4.3|4.26|4.17|3.6|3.43|3.98|4.11|4.83|4.92|4.49|4.21|4.17|4.1|4.4|4.02|4.44|4.14|4.32|4.69|4.41|4.33|4.64|4.81|4.36|4.11|3.92|3.93|3.76|3.5|3.88|4.06|4.04|3.39|3.26|3.26|2.47|2.64|2.71|2.6|2.69|2.63|2.47|2.6|2.66|2.68|2.75|2.7|2.9|2.94|2.52|2.3|2.34|2.59|2.87|2.78|2.81|2.81
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|67.93|68.06|67.39|65.62|64.9|67.99|69.33|72.58|69.69|71.24|70.32|70.55|71.14|69.44|68.15|70.51|72.13|71.87|74.77|74.53|75.03|74.16|74.9|75.79|74.97|72.71|70.78|70.46|72.7|71.14|68.51|68.6|69.59|69.16|68.99|68.41|68|70.08|66.47|68.38|68.34|66.17|65.83|66.03|63.65|61.52|61.3|63.53|63.89|64.05|65.56|66.42|63.98|61.48|60.08|59.69|61.52|61.16|62.32|60.68|61.57|63.4|56.2|55.77|55.33|54.83|53.44|52.4|52.69|54.98|56.23|53.25|54.49|52.97|53.48|56.32|56.06|56.36|53.7|55.81|56.77|58.03|58.48|57.3|57.65|54.07|56.75|54.83|51.55|51.55|50.79|50.17|51.55|49.31|50.39|49.26|49.4|50.08|47.92|47.51|46.5|42.2|41.49|40.81|42.76|42.78|41.31|40.85|41.43|42.52|43.25|44.6|45.33|45.31|41.4|42.33|41.77|43.12|44.35|43.93|44.88|40.39|38.3|42.36|45.11|42.69|46.2|45.64|39.68|42.63|44.28|44.75|46.48|43.57|41.03|39.23|37.79|37.31|37.96|35.58|36.89|37.32|34.76|40.4|41.25|45.75|46.18|45.03|46.63|46.84|44.2|44.33|43.45|45.37|47.72|45.47|46.23|47.12|48.99|48.39|48.95|48.87|48.54|49.82|48.89|49.6|47.85|49.45|49.3|50.71|49.01|47.93|49.42|53.12|51.5|52.04|53.27|53.25|53.43|47.79|46.49|45.38|43.61|42.9|40.56|39.61|39.28|40.38|38.68|37.13|36.44|35.86|36.41|34.4|34.82|33.86|36.71|37.88|39.13|34.88|36.58|34.41|39.14|40.53|39.09|39.63|41.61|40.09|44.42|41.41|45.64|48|44.05|43.11|41.12|40.72|39.91|39.56|37|36.01|36.29|34.89|33.31|33.7|35.01|36.79|37.39|37.8|39.31|39.59|38.54|40.2|38.5|37.76|37.97|36.01|34.44|36.98|37.04|36.01|31.42|35.88|35.66|32.7|31.9|34.01|31.76|30.7|31.46|28.61|29|28.84
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00563|15703|/equities/cognex-corp|R1000GROWTH|16.55|16.99|17.32|16.55|16.46|16.98|16.51|17.74|18.02|18.79|18.83|18.86|18.31|19.45|19.73|18.79|18.93|18.52|19.05|19.02|18.34|16.68|16.5|16.48|16.11|15.93|15.35|15.37|15.61|15.54|15.52|15.41|15.71|15.68|15.41|15.1|14.24|14.2|13.98|13.73|13.8|12.56|12.87|12.96|11.57|11.3|11.27|11.22|11.15|11.23|11.01|11.31|11.05|10.41|9.38|9.43|9.89|9.96|10.54|10.27|10.3|10.45|10.39|10.43|10.41|10.44|10.13|9.97|9.83|9.54|9.56|8.94|9.07|8.78|9.15|8.96|8.62|8.3|8.74|8.94|8.91|8.91|9.03|9.09|8.64|18.97|18.66|19.39|18.05|18.18|18.34|18.13|16.97|16.23|15.34|15.26|15.92|15.82|15.89|16.17|17.16|16.91|18|17.18|18.05|18.55|19.82|19.73|19.86|20.87|21.18|21.47|21.7|21.21|21.02|21.31|21.48|20.66|22.13|20.91|20.48|20.03|19.19|17.89|17.88|17.52|18.41|17.14|15.4|16.99|17.7|17.57|17.25|16.18|15.94|14.29|13.55|13.82|15.07|14.13|14.81|16.89|15|16.03|16.34|16.98|18.23|17.51|18.2|18|16.84|16.48|16.61|17.14|17.07|16.48|17.43|17.66|15.64|14.89|14.38|14.4|14.18|14.02|12.38|13.43|14.37|14.04|14.85|15.92|16.48|15.59|14.81|14.96|14.04|14.71|15.43|15.55|14.51|14.43|14.54|14.48|14.16|14.79|13.35|13.58|13.55|13.45|13.1|11.4|11.15|10.28|10.56|10.01|9.88|9.95|10.66|9.32|9.24|8.73|8.87|8.56|9.51|9.75|8.88|9.04|9.54|9.56|10.29|9.86|10.46|10.89|9.78|9.52|9.36|9.4|9.51|9.61|9.72|9.45|9.48|9.37|8.45|8.19|8.47|8.54|8.78|8.86|8.96|8.55|8.54|8.79|8.31|8.57|8.52|8.47|8.04|8.43|8.55|8.4|7.84|8.22|8.71|8.25|8.16|8.13|8.06|7.96|8.22|8.25|8.12|7.71
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|17.83|16.3|15.61|15.84|13.65|13.26|12.48|14.92|14.98|14.12|14.97|16.22|15.86|14.83|15.48|14.28|12.65|12.46|12.77|12.66|12.69|12.72|12.7|13.47|13.18|12.91|11.95|11.15|10.16|10.34|10.46|11.11|11.36|10.14|9.9|9.94|9.76|10.18|9.87|10.04|10.16|10.19|9.78|9.61|8.87|8.24|7.99|7.61|8.09|8.28|8.48|8.85|8.98|8.93|8.84|8.86|8.82|8.18|6.91|6.46|6.47|6.77|6.28|6.28|6.5|6.77|6.95|7.1|6.83|6.91|6.93|6.08|6.39|6.38|6.04|6.45|5.87|5.48|5.49|5.02|5.2|5.38|5.82|5.92|5.96|5.99|5.83|5.37|5.69|5.25|5.05|4.65|4.68|3.99|3.89|4.32|4.39|4.3|3.95|4.15|4.03|4.09|4.37|4.48|4.87|4.86|4.5|6.18|6.22|6.25|5.9|4.93|4.74|4.85|4.69|4.29|4.21|4.21|4.14|3.94|3.61|3.55|3.45|3.47|3.51|3.29|3.3|3.31|3.25|3.31|3.38|3.39|3.39|3.21|3.23|3.14|3.26|3.24|3.29|3.33|3.31|3.31|3.3|3.44|3.51|3.53|3.7|3.71|3.53|3.6|3.55|3.56|3.66|3.79|3.83|3.77|3.83|4.03|4|3.99|4.1|4.06|3.88|3.74|3.68|3.65|4.91|4.84|4.78|4.76|5.34|5.1|4.8|4.52|4.37|4.69|4.28|3.95|3.93|3.96|3.8|3.92|3.84|3.71|3.88|3.56|3.4|3.36|3.34|3.31|3.4|3.46|3.36|3.39|3.45|3.29|3.48|3.23|3.28|3.25|3.29|3.22|3.13|3.3|3.36|3.31|3.55|3.21|3.29|3.15|3.51|3.61|3.66|3.59|3.71|3.6|3.75|3.72|3.74|3.37|3.4|3.5|3.5|3.45|3.61|3.55|3.79|4.11|3.82|3.79|3.77|4.7|4.65|4.76|4.78|4.89|4.88|5.01|5|4.99|4.81|5.05|5.17|4.96|5.13|5.07|5.23|5.28|5.17|5.37|5.5|5.46
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00566|41254|/equities/apollo-globl-man|R1000GROWTH|25.48|26.55|27.46|27.54|26.74|30.15|31.32|30.87|30.96|31.61|31.31|30.66|29.98|30.12|30.64|30.41|33.11|33.73|31.3|29.53|29.36|28.45|28.52|28.51|28.5|27.64|28.83|30.08|30.7|30.93|28.07|27.76|25.91|25.8|25.96|24.21|23.23|23.78|25.32|24.45|23.91|23.57|22.84|21.84|20.58|21.06|19.81|20.71|21|21.02|21.88|23.89|21.71|23.24|22.61|21.81|21.58|21.18|18.91|19.4|20.51|20.97|20.46|19.11|19.4|19.83|19.9|18.58|18.31|16.87|15.99|15.06|14.82|14.36|14.01|13.71|13.4|12.36|12.43|13.04|12.94|13.14|12.65|12.88|12.81|13.07|12.71|12.16|11.59|11.75|11.6|11.81|12|11.53|11.72|11.31|10.98|10.84|11.27|11.21|11.09|9.93|10.33|9.21|10.44|10.63|11.46|11.35|11.85|12.54|12.48|12.46|12.74|12.43|12.16|12.37|12.66|12.58|12.98|13.2|13.07|11.93|12.17|10.84|10.75|10.28|11.85|11.36|9.72|10.75|11.48|11.55|11.6|9.85|9.41|8.96|8.95|8.78|10.49|10.05|10.59|10.93|12.1|11.6|12.28|15.13|14.8|14.42|14.86|14.98|13.98|13.94|13.67|15.6|15.9|15.6|15.97|15.7|15.8|15.83|16.17|15.73|15.73|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|8.7|8.88|9.45|9.56|9.58|9.51|9.19|9.36|9.18|9.68|9.34|9.38|9.42|9.04|8.36|8.42|8.79|8.61|8.05|8.24|7.85|7.44|7.51|7.09|6.95|7.1|7.14|7.52|6.94|7.16|7.18|7.26|7.28|7.34|7.42|7.51|7.24|7.36|7.3|7.44|7.6|7.98|7.96|8.22|8.38|8.08|7.82|8.14|8.2|8.56|7.85|8.27|7.97|8.02|7.53|7.27|8.4|7.84|8.28|8.08|8.1|8.08|7.88|8.1|8.45|8.38|8.15|7.8|7.75|7.71|7.42|6.85|6.84|6.92|6.72|6.62|6.17|5.82|6.16|6.1|6.15|6.03|5.86|6.16|6.17|6.54|6.95|6.57|6.23|6.39|6.5|6.82|6.37|7.05|6.75|6.52|6.94|7.1|6.96|6.86|6.86|6.38|6.74|6.81|7.47|8.22|8.33|8.07|8.48|8.48|9.01|8.94|9.09|8.81|8.74|8.96|9.38|9.39|9.24|8.86|8.92|8.11|8.06|7.72|7.6|7.39|8.14|8.04|6.92|7.42|7.8|7.96|7.82|6.58|8.17|7.11|7.18|7.58|8.23|7.17|6.92|7.21|6.71|7.77|7.23|8.69|9.29|9.33|10.5|10.67|10.17|9.74|10.21|10.51|11.11|11.29|11.63|11.24|10.5|9.95|9.58|9.71|9.76|10.09|9.66|10.28|11.15|11.38|11.61|11.32|11.54|10.93|10.85|11.64|10.78|9.88|9.39|9.14|9.24|9.21|8.2|8.02|8.04|8.21|7.67|7.29|7.22|7.04|7.23|6.79|6.56|6.16|6.52|6.41|6.43|6.36|6.83|6.75|7.29|7.05|6.75|6.31|6.68|7.18|6.78|7.06|7.31|7.35|7.76|7.61|7.96|8.56|8.69|8.44|8.06|7.93|7.85|8|8.22|7.96|8.21|8.02|7.49|7.21|7.67|7.99|8.89|8.82|8.87|8.28|8.11|8.38|7.58|7.73|7.84|7.32|6.69|7.31|7.54|7.94|7.49|8.11|8.27|8.52|8.32|8.22|7.88|7.84|7.49|7.3|7.63|7.6
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|46.99|46.64|46.79|48.6|47.47|50.57|51.3|55.37|52.4|53.61|53.68|54.25|53.31|51.91|53.53|53.31|52.92|51.14|47.53|46.96|45.86|43.99|43.77|42.87|42.88|42.78|39.85|40.75|40.82|40.01|38.71|38.54|38.16|38.17|38.48|37.5|36.78|37.93|38.14|39.36|39.55|37.82|38.08|38.42|39.36|37.76|36.94|36.36|37.13|37.08|36.64|38.9|36.35|34.71|34.5|33.67|34.73|32.76|32.24|32.35|32.67|32.4|30.8|31.6|32.67|32.82|33.54|30.7|29.55|30.04|29.47|28.12|28.25|27.95|28.14|28.01|27.01|25.74|28|29.19|28.9|27.58|28.43|29.66|28.54|29.13|30.15|29.57|28.67|28.52|28.75|28.8|27.78|32.73|32.42|34.04|33.81|33.77|33.27|33.55|32.98|31.68|31.51|30.48|32.32|34.59|36.98|36.9|36.56|38.12|37.94|37.21|36.8|36.15|34.08|32.81|33.08|32.2|35.14|32.88|34.67|33.31|30.85|30.54|29.69|28.43|29.35|29.97|27.46|28.49|28.62|29.21|29.03|27.08|27.03|25.61|25.42|24.75|26.13|25.02|27.3|27.47|26.79|27.84|31.43|33.05|33.21|33.1|33.9|34.51|33.15|34.43|34.6|36.01|35.53|34.92|36|36.7|36.68|34.79|34.13|34.65|35.91|35.96|35.8|33.3|32.33|32.78|32.91|32.95|33.9|33.08|34.2|33.36|33.96|36.37|34.85|33.27|34.85|34.71|32.9|32.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH|9.14|9.98|9.84|10.37|10.13|10.71|10.15|9.46|9.74|9.63|9.33|8.89|8.9|8.88|8.77|9.13|9.41|11.38|12.31|12.26|12.31|11.82|11.27|12.06|12.46|14.13|13.87|13.76|13.72|13.47|12.89|12.68|12.41|12.36|13.11|12.4|12.55|12.9|11.89|12.24|12.6|11.45|10.87|10.79|10.75|10.51|10.2|9.75|9.19|8.29|8.03|9.94|9.6|9.29|8.65|8.18|8.01|7.49|6.99|6.42|6.36|6.17|6.01|6.21|6.34|6.51|6.17|5.93|5.82|5.81|6.2|6.13|6.39|6.88|6.83|6.56|6.77|6.39|5.53|5.95|5.75|5.78|5.69|5.77|5.25|5.58|5.79|5.42|4.77|4.61|4.64|4.43|3.98|4.04|4.08|4.21|4.53|4.59|4.42|4.46|4.76|4.8|4.88|4.77|5.08|5.46|5.67|5.59|5.31|5.43|5.46|5.91|5.89|5.97|5.97|5.68|5.79|5.72|5.91|6.08|6.14|5.88|6.22|6.03|5.98|5.83|6.05|5.8|5.38|5.62|6.29|6.42|6.55|6.26|6.29|6.08|5.78|5.63|6.22|5.78|5.54|5.7|5.39|5.18|5.53|5.89|5.87|5.9|6.71|6.73|6.53|6.61|6.57|6.68|7.05|6.97|6.68|6.37|6.42|6.63|6.6|5.95|5.73|5.43|5.24|4.94|5.01|4.96|4.99|5.07|5.01|5.25|5.22|5.09|5.19|5.72|5.55|5.42|5.56|5.33|5.12|5.03|5.21|5|4.91|4.78|4.58|5.02|5|4.98|4.84|4.56|4.75|4.58|4.7|4.89|5.24|5.01|5.12|4.74|4.76|4.57|4.63|4.8|5.42|5.44|5.7|5.33|5.46|5.64|6.08|6.3|6.2|5.83|5.6|5.5|5.28|4.8|4.52|4.3|4.83|4.79|5.04|4.94|5.01|5.12|5.07|5.49|5.5|5.62|5.43|5.33|6.33|6.37|5.92|6.16|6.07|6.19|6.93|6.74|6.42|6.51|6.7|6.17|6.01|5.87|5.78|6.61|6.29|5.47|6.04|5.49
00572|8280|/equities/las-vegas-sands|R1000GROWTH|74.68|80.6|77|76.46|74.62|78.31|78.25|81.42|82.25|87.03|85.25|80.89|80.15|76.97|76.52|73.91|81.93|80.59|78.35|78.24|76.57|76.57|75.77|71.68|70.47|71.22|69.8|69.88|71.9|72.52|68.33|66.36|65.88|65.1|63.54|59.24|56.35|57|56.31|56.13|57.49|54.96|55.96|54.12|52.44|52.93|52.29|56.44|57.27|57.9|57.55|58.64|58.22|57.11|56.17|53.06|55.99|52.72|56.35|53.84|53.59|52.34|51.31|50.73|52.9|54.65|55.87|52.71|52.22|52.52|51.19|44.72|46.28|46.37|43.65|46.65|44.18|42.27|43.5|46.1|45.97|45.28|43.96|45.37|46.37|44.92|46.75|44.3|42.39|42.63|41.43|39.95|38.75|36.77|40.74|39.55|42.39|43.49|44.66|45.18|46.13|42.97|47.92|46.38|51.68|54.13|55.87|57.91|60.76|58.76|57.57|57.53|56.6|54.83|56.38|53.35|52.79|51.59|51.91|49.52|46.46|46.05|42.17|42.73|43.54|41.53|43.97|46.02|42.4|45.27|46.37|48.04|48.13|41.29|45.25|41.62|38.34|44.38|47.46|46.62|45.1|43.83|41.39|43.59|41.87|47.18|46.63|45|46.01|43.89|39.19|38.2|38.81|42.08|41.38|41.74|42.6|43.29|47.01|45.97|44.13|44.62|43.65|42.56|36.34|40.06|43.65|46|47.76|47.22|46.03|45.6|45.34|48.07|49.89|45.95|45.81|45.38|45.35|49.24|50.06|49.39|48.42|51.98|45.88|38.78|38.67|37.3|35.19|33.73|32.01|31.62|30.99|29.3|29.63|28.39|28.81|26.86|25.54|23.5|23.32|21.59|26.5|26.76|25.72|24.25|23.48|21|23.43|21.19|24.86|25.12|22.9|24.12|21.3|21.89|19.5|19.59|17.87|16.63|16.24|16.81|15.71|15.5|16.28|18.4|18.1|14.94|15.33|15.29|15.21|16.17|15.79|16.35|17.39|15.35|15.09|16.51|16.85|18.05|16.13|17.6|18.86|16.73|15.51|14.72|13.99|13.32|12.52|9.35|10.88|8.59
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|19.76|18.34|17.75|18.01|18.73|17.75|19.52|22.94|23.67|25.76|25.96|23.5|22.78|22.64|22.01|21.44|22.57|23.42|22.71|21.03|20.26|20.16|19.5|20.44|17.91|19.87|18.15|16.74|19.03|18.7|21.96|21.55|19.71|22.67|24.56|22.71|21.47|19.5|17.65|18.36|16.34|15.48|16.01|16|13.91|13.7|12.46|13.37|13.97|14.49|14.22|15.67|15.02|15.31|16.36|12.28|14.9|14.85|15.86|16.38|16.93|13.47|12.51|11.59|10.74|13.91|7.81|8.11|7.16|7.09|7.6|6.73|7.68|7.77|7.32|6.1|5.67|4.82|5.14|5.79|5.85|6.39|6.12|6.58|6.8|6.87|7.57|7.22|7.18|8.04|8.15|8.12|8.32|8.63|8.85|8.92|10.97|11.4|12.14|12|12.03|11.57|12.5|13.59|14.43|13.48|14.17|12.52|14.55|15.41|14.74|12.5|12.99|11.04|11|10.87|12.56|14.24||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|71.2|72.99|73.76|74.28|72.71|75.43|76.23|77.53|79.56|79.34|79.06|73.25|72.18|69.5|70.61|71.18|71.65|71.21|68.98|70.2|68.95|69.19|69.78|69.13|69.75|68.84|67.6|66.89|67.51|67.05|68.36|68.73|67.55|66.74|66.12|61.58|61.44|62.22|61.46|62.77|63.15|62.36|63.58|63.33|61.01|58.15|57.5|59.59|60.53|59.27|58.72|57.57|58.02|55.98|52.38|50.58|51.86|50.55|51.44|51.19|49.82|49.74|48.27|46.07|45.37|46.73|47.77|46.4|46.05|45.16|45.31|42.63|42.9|42.14|41.77|41.6|41.69|40|39.84|40.52|40.49|40.17|37.7|37.78|37.7|34.69|34.17|36.16|35.44|35.54|36.05|34.09|34.46|33.85|32.69|31.81|30.47|30.91|29.52|29.37|29.94|28.9|30.81|29.96|33.65|32.64|37.15|35.32|35.49|36.33|36.3|36.25|39.96|39.83|37.85|33.2|32.97|32.46|33.87|32.31|32|33.76|33.3|33.95|33.87|33.3|34.7|33.56|30.51|32.5|32.37|32.01|32.15|32.25|28.32|26.63|27.25|28.16|28.28|26.87|26.86|26.98|25.02|25.88|25.37|26.87|25.82|25.47|26.13|25.78|24.79|23.8|23.12|24.24|24.58|24.52|23.53|21.94|18.57|18.3|18.06|18.05|18.47|18.19|17.72|17.86|17.32|16.79|17.14|17.05|16.52|16.37|16.67|17.16|16.63|15.95|16|15.85|15.4|14.85|14.78|14.39|14.65|15.15|14.84|15.28|14.62|14.18|13.15|13.35|13.97|13.86|13.83|12.86|13.08|13.17|13|12.79|13.2|12.16|12.21|11.5|11.79|12.85|12.67|12.69|13|12.98|13.55|12.57|15.41|15.19|14.82|14.46|13.78|13.79|13.35|13.9|13.89|12.49|12.28|11.53|10.62|11.3|11.07|11.33|9.37|8.38|8.59|7.73|7.69|7.79|7.95|7.62|7.79|7.46|7.34|7.9|8.54|8.9|8.41|8.73|8.91|8|8.07|8.29|7.82|7.61|8.08|8.22|8.31|7.91
00575|16932|/equities/ptc|R1000GROWTH|35.02|35.23|35.16|35|33.14|34.75|34.84|36.74|37.8|39.28|39.31|38.73|37.79|35.67|35.68|35.73|35.39|35.31|34.76|34.11|33.95|32.24|33.31|32.54|32.33|32.37|31.34|27.7|27.27|27.62|28.92|28.96|28.35|28.62|27.85|26.78|26.07|27.39|27.06|27.05|27.32|26.91|27.32|26.75|25.82|24.53|24.19|24.49|25.24|25.11|24.56|24.34|24.24|23.75|23.16|21.84|23.31|22.94|25.49|25.26|26.01|25.65|23.45|23.5|23.63|23.77|23.55|23.22|23.58|23.64|23.19|22.55|23|22.09|20.51|20.25|19.73|19|19.9|21.23|20.53|20.22|21.72|21.95|21.77|22.95|24.3|22.37|21.25|21.17|21.93|22.05|21.9|21.69|19.53|18.68|19|20.96|21.14|21.21|20.6|19.01|20.42|19.98|20.24|21.17|22.27|20.25|20.85|21.46|27.94|27.66|27.88|27.27|26.8|26.58|26.53|27.09|25.94|25.8|21.18|19.42|17.96|18.26|18.64|19.77|21.05|20.91|18.63|20.53|21.38|21.34|21.79|18.01|18.13|16.37|15.38|15.29|17.06|15.91|16.78|17.22|16.39|17.96|18.65|20.79|21.97|22.36|23.73|23.15|22.81|21.5|21.18|21.89|22.77|22.96|22.7|22.73|24.27|23.92|23.62|23.44|22.61|22.02|21.14|22.28|23.35|23.71|24.4|23.71|23.2|21.79|23.86|23.96|22.99|22.53|23.17|23.06|22.72|22.49|21.71|21.48|21.84|22.7|21.47|20.6|20.17|19.62|19.44|19.13|18.74|17.73|18|17.45|17.25|17.42|18.21|17.94|17.92|16.52|16.26|15.47|16.78|17.22|16.17|15.67|16.48|17.15|17.97|16.64|18.59|19.94|19.26|19.54|18.04|17.73|17.82|18|18.02|17.41|17.36|16.62|16.4|16.56|15.93|16.49|16.65|16.34|16.85|16.01|15.34|15.65|15|15.59|16.1|15.78|14.91|15.26|14.78|14.52|13.39|13.6|14.09|13.74|13.26|13.37|13.79|13.74|13.94|12.91|13.24|12.04
00576|16770|/equities/novavax|R1000GROWTH|79.4|86.6|77.8|80.6|77|81.8|84.8|93.6|107.4|119|128|115.2|114|106.8|108.8|125|122.6|103.6|106.2|102.6|98.6|77.4|84.6|74.4|69.4|60.8|58|60.8|57.6|59.4|60.2|66.6|63.4|62.4|67.8|64.8|63|57.6|53|46.4|53.2|49.8|50.7|52.8|52.4|41|40.2|38|37.6|38.2|40.4|40.2|43.2|43.6|49.8|50|51.4|48.4|45.6|43.2|42|41|36.6|36.8|37.8|36.4|36|37.4|39.6|43|38.8|36.4|38.8|36.042|35.5|37|35|32.2|34|38.8|42.2|44.2|44|45.4|43.2|40|37.8|39.8|40.8|40|41|41.4|41.8|43.6|38|41.4|38|31.2|27|24.6|25.4|24.6|25.4|23.2|26|27.6|25.8|24.6|23.8|24.8|25.2|26.8|27.6|25.8|25.8|27.4|28.4|27|29.8|29|26.2|26.2|27.4|25.2|25.4|26.6|28.6|29.2|25.2|27|30.4|31|33.8|31.8|34.2|30.2|32|30|33.2|34.2|34.8|28|25.2|28.2|29.2|37.4|42.6|39.2|39.2|39.4|39.4|40|42.6|43.6|46.8|48|46.6|46.6|51.3|50.4|50.4|50.4|50.6|50.2|51.2|49.6|52.2|46.8|45.4|46|43|43|46|50.2|49|48.6|52.2|51|46.8|44.8|45.4|46.2|44.8|46.6|48.6|48.6|46.4|43.8|44|43.8|44.2|44.6|46.2|41.6|42.2|43.4|44.4|44.6|44|43.6|45|42.6|45|45.6|46|44.8|48.2|46.2|51.4|47|56.6|55.4|51.2|50.8|46.6|47.2|44|46.6|47.2|43.6|48.8|48|44.4|43.4|47.6|52.4|53|53.2|57.4|50.6|58.4|65.4|60|65.6|77.8|78.8|76.8|80.8|77.4|80.4|68.6|76|104|114.2|110.4|117.8|95.2|96.4|98|86.8|70|60.4
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00578|1096127|/equities/elastic|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|63.43|63.06|62.27|62.4|61.5|65.73|66.81|66.98|64.51|59.67|58.24|55.03|54.98|55.21|54.52|53.46|54.11|58.21|59.06|58.45|57.9|58.22|58.03|59.12|58.76|56.71|53.94|52|53.51|53|53.4|55.12|55.98|56.04|56.93|55.28|56.41|58.74|58.3|60.6|60.6|57.6|58.22|59.25|57.62|55.89|54.38|55.56|54.05|53.96|55.54|54.96|56.93|53.83|52.63|52.28|52.36|50.7|51.52|49.83|45.01|46.29|45.26|45.35|47.14|46.26|45.02|45.22|44.57|46.33|46.39|42.71|43.45|43.18|44.28|45.26|45.49|43.23|45.23|46.7|45.9|47.29|45.6|45.19|43.97|44.01|44.59|42.61|41.02|42.3|37.59|36.42|34.8|35.2|35.33|35|35.85|34.97|34.34|34.19|35.23|34.15|36.07|34.68|37.31|38.55|39.49|38.39|37.17|37.64|37.48|38.54|37.12|36.28|38.83|38.84|38|36.84|36.87|35.12|34.97|33.85|37.52|38.5|37.89|37.72|39.46|39.16|35.01|36.75|38.11|37.99|38.35|37.71|36.67|31.31|30.79|31.44|33.95|31.2|31.3|32.72|28.88|32.32|32.66|37.02|38.81|38.01|38.09|36.39|37.26|34.78|36.37|37.84|39.74|40.06|44.39|42.5|43.41|42.07|42.6|42.76|41.04|39.45|38.03|35.59|36.17|36.45|38.19|37.96|34.5|32.34|32.23|32.63|34.21|35.69|36.01|35.64|34.82|35.02|33.47|32.62|35.65|36.06|32.37|31.93|33.55|31.62|31.52|31.71|29.9|28.89|28.86|26.7|28.03|26.68|27.66|26.71|26.82|23.87|25.62|24.34|25.09|26.75|27.32|27.46|29.88|28.84|28.18|27.65|28.8|31.08|29.57|29.43|27.04|26.69|24.14|24.71|23.31|21.46|20.55|20.23|19.06|18.98|20.04|20.5|22.87|20.78|21.89|21.61|21.97|21.52|20.87|21.81|19.67|19.24|18.78|20.47|21.51|21.15|19.92|18.28|19.36|18.98|18.86|19.18|14.85|14.64|16.08|14.06|14.18|12.21
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|23.5|22.39|21.79|21.1|20.42|20.98|20.78|20.85|20.69|20.89|20.08|19.59|18.29|17.51|16.52|16.32|17|17.31|17.26|17.1|16.69|15.68|15.83|15.81|15.99|15.61|15.93|16.42|16.71|16.77|16.27|16.16|16.63|16.61|16.42|16.72|17.31|17.85|17.88|17.53|17.97|16.02|16.08|15.78|15.2|14.87|14.56|14.62|15.4|14.92|15.96|14.13|13.73|13.23|12.42|11.86|12|11.18|11.5|11.35|11.3|10.91|10.82|11.01|10.97|11.38|11.84|12.63|12.48|12.38|12.71|11.64|12.11|12.06|12.22|11.99|12.1|11.68|11.79|12.09|10.74|10.57|10.86|11.28|11.85|11.81|11.68|10.7|15.71|15.74|16.16|15.96|14.93|14.45|14.76|14.59|12.55|13.07|12.57|13.05|13.38|14.06|12.82|13.08|12.92|14.01|14.74|14.63|14.42|14.71|14.57|14.95|14.68|14.99|15.18|15.73|15.35|15.11|15.14|15.07|14.71|14.95|14.6|14.76|14.97|14.49|14.3|13.12|11.87|12.47|13.55|13.96|13.82|13.47|14.12|13.46|12.72|11.9|12.94|12.88|13.06|14.47|13.57|13.28|14.49|15.56|16.2|16.04|16.59|16.32|16.37|15.54|15.13|15.16|15.49|16.31|16.69|16.45|16.55|16.35|16.43|16.76|15.65|15.64|15.83|15.57|15.83|15.93|16.44|16.22|16.04|16.19|15.49|15.9|15.6|16.62|16.37|16.28|15.91|16.28|16.96|16.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00582|31033|/equities/five-below-inc|R1000GROWTH|37.71|39.82|38.73|38.27|38.34|40.32|42.95|38.59|36.79|38.6|38.54|35.04|36.39|36.01|36.65|36.93|38.04|40.46|43.63|42.65|42.725|43.45|45.29|53.16|52.67|54.33|50.85|50.18|48.82|49.4|45.44|47.36|44.54|43.66|47.086|39.49|36.75|37.75|37.35|37.36|39.27|39.97|40.88|39.22|36.63|36.84|37.74|36.98|36.24|38.166|37.58|39.4|38.42|36.25|37.21|36.51|36.94|35.44|37.89|41.57|41.07|42.04|41|38.06|37.16|38.35|37.1|34.5|34.99|32|33.09|31.98|33.3|34.55|34.49|37.15|28.66|29.01|28.55|32.86|33.4|35.04|34.18|36.8|39.08|35.9|36|35.38|32.14|30.9|31.26|32.71|29.79|29.65|27.27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00583|958827|/equities/novocure-ltd|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|1090.1|1107.3|1071|1116.6|1146|1162.9|1141.8|1154|1187.2|1188.8|1192|1168.6|1182.5|1187.6|1153.4|1008.4|1014.3|1010.2|1019.4|1040.4|996.6|949.2|972.8|970|973.8|941|932.4|922.2|937.9|931.7|912.1|916.6|926.8|939.1|897.1|855|855.8|872.1|874|889.1|940|900.8|940.6|956|924.1|922|915.2|963.6|983|983.3|995.3|1006|1004.4|1022.2|1018.5|1006.1|1014|1046.8|1080.1|1056|1044.6|1046|1014.4|998.5|1039.7|1004.2|1023|1034.4|970|971.3|954.5|932.5|943|917.5|895.3|899.8|907.8|869.4|891.5|905.4|902.7|905|865|881.1|844.5|860.3|872.5|853.8|828.2|821.5|843.8|830.6|792.7|779.1|762|864.8|865|850|810|783.2|792.9|774|832.5|765.7|812.2|798.7|796.9|773.6|748.8|737|726.3|727|743.4|721.5|688.5|679.5|714|703.6|728|698.3|744.7|724.8|711.6|686|675|656.3|676.2|671.2|626.9|630.5|643.6|632.8|652|646.8|634.1|607.7|604|609|623.5|614|634.9|616.5|587.5|601.8|629.3|680.1|703.3|710.6|750.4|744.7|723.5|726.8|704.6|729.2|745.2|737.5|718|736.5|739.3|725|761.9|767.4|756.4|766|754|756.7|746|728.1|754.5|760|760.6|787.3|780|798|735.1|691|691.9|676|669.5|666.4|620.5|619.2|636.9|655.2|627.4|630.1|626.3|633.7|643.1|644.2|622.5|616.7|624.8|618.7|625.6|616.3|629|626.5|640|637.6|665.8|647.5|658.8|673.2|676.4|660.7|685.3|657|682.4|671.8|718|750.5|742.3|712.7|721.5|750.2|747.1|738|740.1|708.3|710|691|661.6|684.1|714.6|715|725|710.7|731|685.6|654.5|672.9|682.2|670.2|681.4|673.5|662.3|719|683.8|665|607|642.8|670.4|655.3|659.5|688.5|672.8|618.2|616.8|601.1|602.8|556.6
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|62.01|63.35|61.75|63.67|66.87|71.23|71.93|64.35|65.63|64.66|67.72|63.56|57.65|59.77|56.74|58.97|57.74|63.49|68.3|64.64|67.65|65.25|72.52|75.5|75.55|75.22|72.64|68.59|70|65.83|63.01|65.74|65.48|62.85|69.71|74.62|69.53|70.37|67.45|66.48|68.86|66.68|67.67|68.6|74.65|75|71.28|68.47|56.71|55.87|54.75|54.15|47.87|38.79|38.25|38|34.94|33.78|35|34.96|37|38.57|37.56|37.01|38.34|39.08|36.23|36.08|35.16|32.82|34.29|33.89|31.49|34.51|36.74|36.9|35.49|34.45|32.13|31.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|22.03|23.7|26.05|26.59|26.16|27.73|26.62|27.48|28.29|27.57|25.55|26.36|27.78|28|29.25|31.08|31.15|30.8|29.95|28.86|28.73|28.23|29.41|28.63|28.25|28.36|27.4|26.01|28.4|28.42|27.06|26.7|26.53|26.53|26.01|24.84|24.74|25.45|24.78|24.85|24.68|23.41|23.74|22.94|22.16|21.2|21.46|22.01|21.61|21.65|21.71|22.23|22.14|21.34|19.61|19.96|20.06|19.8|19.62|19.65|19.9|21.02|19.92|20.11|20.08|20.13|20.23|21.16|20.72|20.21|19.53|20.58|20.53|20.65|21.05|20.72|20.78|20.89|21.12|21.69|21.37|21.93|23.02|24|24.18|24.78|24.07|22.62|22.08|21.94|22.34|22.2|21.63|23.06|23.31|23.15|22.97|22.38|21.5|20.43|19.39|18.49|19.32|18.71|20.18|20.44|22.47|21.79|21.49|22.86|23.38|22.1|21.89|22.19|22.15|22.83|21.89|21.35|22.71|21.91|20.04|20.04|18.47|18.68|18.25|19.1|20.34|20.6|18.4|19.34|22.4|21.35|20.24|22.09|22.35|22.16|21.63|21.36|23.23|23.05|23.01|23.69|22.16|23.3|23.52|27.78|29.8|30.38|30.09|30.2|29.71|30.08|28.52|29.3|30.28|29.57|31.47|31.26|34.79|34.49|34.38|34.27|33.27|32.48|30.69|30.7|30.36|30.15|30.62|29.47|28.85|27.58|28.13|28.05|27.84|29.07|29.64|30.86|31.21|31.96|31.55|30.65|29.39|30.16|30.17|30.07|28.94|28.48|27.87|27.5|26.96|25.73|24.52|22.81|23.46|24.05|24.3|23.08|22.88|22.41|23.83|23.2|23.49|24.96|23.65|21.36|22.14|22.49|23.87|23.73|23.41|23.91|24.88|25.6|26.48|26.45|26.91|26.95|29.11|27.69|26.13|27.66|26.64|27.76|28.79|27.94|29|30.42|28.85|28.48|27.3|27.94|26.21|26.87|27.74|27.93|26.57|28.7|28.84|28.26|26.15|26.03|28.25|26.95|25.97|25.23|25.34|24.87|26.84|24.45|24.88|23.99
00588|6509|/equities/taser-intl|R1000GROWTH|13.26|14.13|17.71|17.88|16.74|17.62|18.32|18.11|18.33|18.89|19.23|18.8|17.09|16.78|16.06|16.74|17.67|18.68|15.67|15.95|16.2|15.52|16.8|17.19|17.5|17.49|16.87|16.86|15.09|15.81|15.11|14.03|14.86|14.79|12.33|12.13|11.64|11.39|10.21|8.66|8.84|8.94|9|9.2|8.98|8.52|8.91|9.26|9.43|9.49|9.55|9.06|9.05|8.78|8.95|8.03|8.09|7.67|7.95|8.15|7.79|7.87|7.51|7.12|8.68|8.37|8.41|9.18|9.31|9.36|9.24|8.63|8.69|7.65|8.27|8.26|8.07|7.7|8.04|7.92|8.07|6.38|5.99|5.96|6.04|5.68|5.75|5.5|5.35|5.29|5.46|5.59|5.49|5.38|4.84|5.13|5.23|5.24|5.29|5.07|5.25|5.25|5.46|5.13|5.2|4.76|4.45|4.08|4.09|4.09|4.34|4.34|4.05|4.05|4.05|4.17|4.49|4.8|4.98|4.7|4.92|5.16|5.12|5.12|5.39|5.66|6.33|6.11|5.57|5.85|5.55|5.44|4.84|4.79|4.62|4.43|4.31|4.28|4.53|4.24|4.21|4.26|3.78|3.89|4|4.11|4.21|4.29|4.5|4.57|4.26|4.24|4.3|4.43|4.65|4.48|4.53|4.39|4.46|3.96|3.9|3.89|4.03|4.1|3.78|4.16|4.06|3.84|4.29|4.01|4.12|4.2|4.61|4.81|4.79|4.7|4.74|4.88|4.57|4.1|4.16|4.27|3.92|4.11|3.97|4.53|4.18|4.06|3.88|3.98|3.88|3.9|3.99|3.72|3.86|3.87|4.06|4.1|4.2|3.73|3.87|3.71|4.07|4.15|4.13|4.28|4.47|4.52|5.04|4.41|4.75|4.9|5.21|5.52|5.78|6|6.32|6.94|6.97|7.56|7.15|5.72|5.47|5.64|5.74|6.29|5.56|4.38|4.41|4.47|4.31|4.32|4.27|4.08|4.16|4.41|4.09|4.37|4.61|4.57|4.5|4.48|4.74|4.65|4.61|4.69|5.01|4.96|5.18|5.25|5.54|5.07
00589|17606|/equities/zillow|R1000GROWTH|97.57|106.86|92.77|95.75|87.05|91|87.12|100.24|87.1|82.03|83.6|78.88|80.96|85.8|82.1|80.78|85.77|89.82|81.88|80.71|79.85|74.92|73.83|78.62|73.06|83.61|77.28|79.83|79.86|84.15|82.35|83.03|87.95|92.02|95.59|94.9|96.45|86.94|91.22|94.1|86.71|74.61|66.76|64.31|56.88|56.3|54.37|53.09|53.62|56.14|55.86|58.37|54.14|60.67|55.65|55.69|53.59|52.19|54.67|55.39|52.5|49.52|45.59|41.13|44.93|35.92|37|35.35|33.21|32.37|29.6|27.36|27.98|26.66|27.69|27.52|26.11|24.02|25.2|36.28|37.22|36.61|36.54|37.97|42.18|45.28|42.72|42.63|41.61|37.89|37.23|38.83|38.63|39.07|41.26|42.11|39.77|38.63|33|34.36|33.86|36.65|40.27|36.73|41|40.09|35.13|35.06|37.04|37.08|35.59|33.28|33.46|29.85|30.65|30.2|32.73|32.54|31.94|29.35|27.84|27.34|23.04|22.48|22.82|23.02|24.77|22.06|22.59|27.05|30.07|32.63|30.51|27.03|27.72|25.25|27.35|26.87|29.19|36.93|34.94|31.38|24.2|26.65|28.16|32.22|34.27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00590|100183|/equities/five9-inc|R1000GROWTH|5.56|7|6.95|7.55|7.37|7.64||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|44.21|44.65|39.06|40.33|39.06|39.61|41.71|45.15|45.87|47.55|46.94|47.4|45.68|45.01|45.57|41.42|42.48|41.66|41.59|41.88|42.01|39.62|39.98|39.53|38.71|38.08|37.88|37.93|34.57|34.9|35.14|35.03|34.72|34.8|34.81|34.1|33.43|34.39|34.32|32.31|32.55|32.37|32.51|31.64|30.35|28.79|29.03|29.26|30.44|30.62|30.18|31.15|30.76|27.55|29.89|29.09|30.37|30.18|32.29|31.93|32.29|32.47|30.94|30.74|30.01|30.24|30.38|29|28.59|28.32|27.7|27.04|26.99|25.76|26.5|25.99|26.57|26.21|25.96|26.99|24.41|24.67|24.49|24.75|25.84|25.93|26.22|24.73|24.38|23.61|23.77|22.58|23.45|23.66|22.82|22.76|22.37|23.15|22.17|22.24|21.27|20.74|21.95|20.87|22.54|22.52|20.08|19.75|19.73|20.2|20.53|20.44|21.29|20.8|20.37|21.17|21.6|20.96|20.62|18.11|17.68|16.96|16.53|17.35|17.44|17.6|18.66|17.88|15.85|17.17|18.25|17.72|17.66|16.85|17.02|15.86|15.27|16.03|17.63|15.85|15.97|16.77|13.17|14.34|14.15|15.5|16.4|16.45|17.13|17.17|15.45|15.14|15.33|16.04|16.41|16.79|16.66|15.78|14.99|15|14.95|14.67|15|14.9|14.56|14.71|14.78|15.4|15.86|15.47|14.49|14.21|13.97|13.97|13.25|12.7|12.79|13.28|12.83|13.13|12.85|12.68|12.42|12.4|11.2|10.99|10.9|10.8|10.62|10.05|10.27|10.1|9.89|9.6|9.92|10|10.61|10.93|11.26|10.93|11.04|11.2|11.44|11.8|11.79|11.1|11.46|11.39|11.6|10.32|11.79|11.21|10.73|10.52|10.46|10.13|10.41|10.25|9.69|9|9.09|9.05|9.01|9.2|9.66|9.85|9.41|9.8|9.85|10.25|10.8|10.01|9.45|9.48|9.7|10.25|10.5|10.45|10.58|10.59|10.04|10.25|9.95|10.05|10|10.1|10.48|10.1|9.95|9.9|9.7|9.15
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|32.27|32.16|31.67|31.45|30.77|31.7|31.44|32.58|32.52|33.09|33.12|32.87|33.01|32.15|31.68|30.59|31.66|31.51|31.7|31.51|30.94|29.61|29.75|30.86|30.52|29.92|29.09|29.23|29.26|28.73|28.04|27.5|27.16|27.28|27.47|26.58|26.41|26.82|24.07|24.41|24.69|24.12|24.36|24.68|23.62|22.7|22.8|23.7|23.52|23.83|23.8|23.12|23.68|22.59|22.43|21.95|23.25|22.71|23.02|23.36|23.93|23.76|22.5|22.52|22.9|22.7|22.46|22.36|22.06|22.05|21.98|20.96|21.18|21.21|21.01|22.43|21.7|20.95|20.62|21.1|20.52|20.68|19.71|20.52|19.89|19.73|19.8|19.36|18.6|19.01|19.55|18.7|18.95|18.92|19.77|19.34|18.93|18.32|18.38|18.39|18.09|17.92|18.71|16.6|17.56|17.65|17.91|17.8|17.59|17.77|17.78|17.57|17.73|17.2|16.79|16.11|15.14|15.9|16.32|16.22|16.03|16.13|15.78|15.16|15.39|14.81|14.49|14.08|13|13.91|14.6|14.07|13.7|13.19|13.2|12.41|12.32|12.5|13.44|12.74|13.02|12.96|11.79|12.03|12.86|13.46|14.45|14.43|15.46|15.41|14.93|14.59|14.92|15.11|15.81|16.31|16.23|16.35|16.98|16.75|16.28|16.28|16.71|15.86|15.14|15.28|15.32|15.23|15.72|15.66|15.14|15.18|15.25|15.58|15.28|15.41|15.64|15.57|15.72|15.82|14.55|14.38|14.39|14.68|14.19|14.42|14.37|14.34|14.19|14.21|13.76|13.25|13.24|12.73|12.76|12.27|13.1|13.01|13.59|12.31|12.54|11.96|12.96|13.85|13.63|13.09|13.37|12.75|13.24|12.96|14.23|14.09|13.28|12.89|12.35|12.5|12.1|11.96|11.55|11.01|11.18|10.23|9.47|9.74|10.13|10.71|10.79|10.45|10.73|10.26|10.29|10.23|9.91|9.87|10.07|9.98|9.26|9.76|9.64|9.61|9.29|9.89|10.33|9.82|9.37|9.48|9.35|8.86|9.2|8.66|8.71|8.36
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|17.59|18.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|56.8|56.9|57.41|53.39|51.42|53.8|54.31|54.75|52.72|53.65|53.73|52.96|53.41|51|54.36|56.7|60|60.87|61.59|62.8|61.76|57|59.62|59.01|58.15|57.59|55.57|56.69|57.15|56.76|57.33|55.41|55.22|53.84|52.43|50.3|50.08|52.4|51.8|51.87|51.72|50.44|50.37|48.51|48.22|45.83|44.98|47.17|48.79|49.08|49.12|50.76|48.75|47.48|44.18|43.01|42.57|41.87|45.69|45.45|45.9|45.85|44.02|44.1|45.06|45.56|45.27|44.51|44.49|44.11|43.31|41.4|42.02|41.65|42.16|42.82|42.74|41.19|42.19|43.47|45.83|43.71|44.21|44.66|44.26|45.95|45.58|44.76|42.71|43.54|45.68|44.41|44.02|43.19|43.59|44.29|43.53|42.28|41.68|41.06|40.7|38.53|41.04|39.92|41.47|41.51|44.32|42.42|42.02|42.31|43.9|43.39|42.99|41.9|39.75|40.53|40.17|38.56|39|36.01|38.11|37.25|35.97|35.84|36.47|36.38|37.92|36.62|32.8|34.36|35.03|33.98|28.38|26.19|25.87|23.1|21.83|21.67|24.5|22.91|23.85|25.64|24.49|25.7|26.58|29.75|30.16|30.05|30.53|30.49|28.98|28.65|28.27|28.17|28.99|28.73|28.96|28.5|29.88|29.69|30.01|30.34|31.3|30.62|28.97|27.73|27.87|28.4|28.35|25.64|25.21|25.65|23.31|23.54|22.52|23.37|23.42|24|24.6|24.48|23.72|23.77|23.92|25.48|24.04|24.76|24.82|24.67|24.78|25.27|24.36|23.88|24.28|23.04|22.55|22.94|24.27|23.85|24.45|22.88|23.91|22.23|22.91|24.32|22.11|21.52|23.2|22.04|22.98|21.87|21.06|25.85|25|25.24|25.48|25.77|25.46|25.47|24.45|22.96|22.73|21.06|20.47|21.93|21.89|22.06|21.51|21.31|21.51|20.31|19.32|19.06|18.67|18.71|18.63|18.65|20.33|22.31|22.21|22.75|21.37|21.19|22.2|22.28|21.56|23.32|24.13|22.28|21.55|19.19|17.8|14.98
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|16.52|19.91|20.52|21.45|21.37|21.44|21.02|25.68|26.4|28.16|30.9|29.35|29.04|28.14|28.66|28.33|28.45|26.45|25.03|28.16|27.96|24.23|23.89|20.5|18.17|17.66|17.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00597|100228|/equities/paylocity-holdng|R1000GROWTH|15.66|18.46|20.39|19.45|18.8|20.64|22.9|26.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00598|1096128|/equities/guardant-health|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|71.24|73.77|71.44|73.34|67.6|67.25|69.7|64.22|63.58|63.88|64.33|63.99|59.65|56.72|51.98|48.87|48.51|46.97|49.18|53.34|50.79|44.73|46.18|49.74|51.53|53.53|53.47|50.64|53.32|52.18|44.7|46.01|43.15|42.78|46|43.42|40.24|40.12|40.5|42.24|42.65|37.47|39.36|37.25|35.89|33.32|33.15|34.89|35.45|33.77|34.32|31.43|28.58|27.48|26.88|26.22|26.63|25.18|26.84|24.55|24.15|24.9|22.34|20.98|22.3|22.05|22.7|22|20.54|21.67|20.05|18.78|18.98|17.57|17.75|18|17.32|16.82|16.55|17|17.14|17.41|17.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|77.47|77.82|77.15|85.71|82.44|86.38|88.3|90.72|87.64|84.33|79.79|80.09|79.08|76.19|74.88|78.87|81.58|77.47|74.28|73.9|74.91|71.13|71.84|66.98|67.54|65.59|65.86|67.08|69.27|67.65|66.82|67.34|68.64|72.7|72.8|70.45|69.91|72.94|69.76|70.6|68.26|68.42|58.67|58.57|55.25|55.65|56.24|57.93|59.21|59.08|60.05|65.59|63.88|61.89|59.36|60.19|63.69|63.89|65.53|66.58|69.66|61.94|61.1|60.13|62.26|65.79|65.45|82.24|77.93|79.43|77.43|77.13|79.34|76.85|76.26|75.55|74.52|71.28|72.76|73.72|70.62|69.49|72.52|80.85|80.36|83.64|84.96|78.33|73.97|76.6|81.21|80.92|77.3|79.5|74.6|70.93|69.76|75.63|76.8|75.61|77.92|74.32|78.1|81.33|85|89.73|93.38|92.41|93.44|94.49|93.35|90.42|88.98|83.5|83.81|83.5|82.33|78.49|79.4|76.65|73.2|70.99|69.21|69.11|69.51|71.29|80.11|79.12|74.24|77.96|83.63|83.34|83.14|79.6|77.32|72.83|66.77|71.11|77.75|73.1|73.17|70.42|63.77|75.31|72.51|83.35|88.65|85.29|87.23|82.99|78.29|75.42|77.64|78.91|80.83|79.39|78.04|77.24|79.28|80.42|71.43|68.76|67.5|67.32|62.15|68.97|70.78|71.1|73.72|73.98|73.52|71.27|75.31|80.58|78.74|73.86|73.89|73.69|73.77|71.24|67.39|67.21|67.28|64.38|63.52|63.05|64.49|65.79|71.04|72.87|70.45|70.53|70.14|65.85|67.94|63.45|66.82|64.41|65.25|59.9|58.14|52.57|56.51|59.75|57.98|56.73|55|50.13|50.01|46.89|51.21|52.04|46.84|45.45|43.59|44.47|44.01|44.59|44.81|41.13|40.29|38.66|36.88|37.72|34.54|38.15|37.59|35.21|36.36|34.97|34.76|37.05|34.31|34.03|34.17|33.29|31.92|36.86|37.18|35.21|32.12|32|33.87|32.6|30.16|29.93|26.33|26.44|27.22|26.77|27.8|25.59
00601|41285|/equities/acceleron-p|R1000GROWTH|31.87|33.7|32.5|38.41|36.54|35.96|34.28|39.01|45.25|51.43|46.93|47.49|41.75|43.47|46.35|49.03|49.14|47.15|39.01|35.25|30|29.19|25.99|21.77|21.07|19.71|18.5|21.24|22.85|22.8|22.12|25.89|22.92|20.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|49.66|49.91|50.66|51.98|49.73|51.48|51.65|52.65|51.98|53.61|53.61|49.83|50.9|50.23|48.68|49.71|50.18|51.28|51.63|51.88|50.01|50.46|49.8|49.92|50.83|50.87|48.87|47.49|46.86|46.99|46.65|47.33|47.11|46.4|43.4|42.68|42.07|43.67|43.61|44.02|43.79|43.93|44.91|45.02|44.07|43.39|42.24|42.88|43.62|46.73|47.75|48.67|48.49|48.54|47.36|47.71|47.56|46.68|48.58|47.9|47.97|46.93|45.89|43.7|45.21|42.96|43.39|42.22|42|40.07|39.99|38.43|39.38|40.43|39.64|39.27|40.2|40.32|40.74|39.35|39.27|39.05|37.7|37.55|37.05|36.52|32.92|32.86|33.12|32.78|32.27|33|30.98|31.33|30.28|26.92|28.14|28.6|28.28|27.34|26.29|23.91|24.99|24.19|26.34|27.09|31.41|28.89|30.3|31.51|32.41|32.98|32.43|31.27|32.51|32.21|31.52|31.8|29.94|30.3|29.55|29.3|27.58|27.5|26.44|23.99|24.3|24.67|22.41|23.84|25.05|25.65|22.67|19.27|18.65|18.66|17.03|17.45|19.46|18.77|19.97|20.15|18.43|19.69|20.84|25.46|27.2|26.14|27.54|28.53|26.09|27.15|26.72|28.32|29|29.53|29.8|29.96|32.52|32.75|32.23|33.35|37.13|36.68|36.86|37.43|37.38|38.27|41.54|39.9|38.95|36.96|38.93|38.03|39.43|39.84|39.73|38.33|38.74|39.34|36.79|36.35|33.12|33.77|33.99|34.31|33.2|34.23|31.58|30.93|28.9|29.12|30.01|27.05|28.28|28.74|31.31|27.35|29.24|25.39|26.64|24.3|25.95|27.87|28.85|26.88|29.47|29.63|33.93|31.48|37.22|38.4|37.23|36.46|34.46|34.47|34.93|34.32|32.75|30.08|30.96|29.21|27.44|28.6|30.23|31.25|33.13|31.09|31.59|30.36|28.37|28.06|28.34|28.61|29.87|29.07|24.3|29.57|27.79|28.41|25.37|24.52|25.33|23.39|22.01|23.4|23.28|23.09|22.08|21.04|18.3|16.61
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00605|39153|/equities/bruker|R1000GROWTH|20.07|20.95|21.22|21.15|20.85|22.87|22.51|23.41|23.77|23.85|22.74|22.32|22|21.2|20.35|19.95|21.11|19.97|19.4|20.09|19.8|18.61|18.99|19.34|19.34|19.46|18.98|19.23|20.63|20.5|19.92|20.8|20.54|20.41|20.73|20.27|20.04|20.18|19.37|19.86|19.93|17.84|17.48|16.96|16.36|16.15|16|16.36|16.4|16.53|17.11|16.78|17.43|16.7|17.79|17.99|18.96|18.3|19.1|18.88|18.91|18.56|17.91|17.74|16.71|16.85|16.63|17.17|16.79|16.55|15.98|15.05|15.27|14.78|14.36|14.6|14.53|13.61|13.85|12.59|12.06|11.77|12.25|13.1|13.09|12.99|13.29|13.05|12.11|12.23|12.1|12.34|11.65|11.72|13.73|13.69|13.36|13.31|13.47|15.33|14.84|14.35|15.12|14.22|15.59|15.5|14.93|14.48|14.55|15.5|15.31|15.18|15.77|15.64|15.97|16.26|15.49|14.78|15.05|14.22|13.54|13.26|13.12|12.42|12.49|12.28|12.82|12.77|11.51|11.99|13.72|13.77|14.53|13.99|13.83|13.09|13.53|13.45|14.37|12.55|13.26|13.75|12.73|14.41|13.42|17.22|20.5|19.52|20.78|20.66|18.59|17.85|18.45|18.2|19.15|19.17|19.74|19.15|19.74|20.27|19.63|19.98|21.28|19.85|18.77|19.19|19.87|18.82|18.92|18.71|17.77|17.5|17.06|16.97|16|16.6|16.99|17.39|17.41|16.43|15.61|15.42|15.07|15.35|14.99|14.93|14.91|14.64|14.27|14.15|13.62|13.47|13.22|12.52|13.16|13.02|13.49|13.17|11.52|11.3|11.29|11.84|13.03|13.76|12.83|12.31|12.73|12.63|14.06|13.21|15.29|15.22|15.2|14.48|14.63|14.7|13.11|13.86|13.76|12.5|13.38|13.07|12.83|12.27|13.01|13.7|13.46|12.06|12.3|11.84|11.17|11.04|11.43|11.55|10.8|11.03|10.84|10.66|11.47|11.05|10.48|9.6|9.63|10.81|10.28|9.89|10.23|10.29|10.18|10.06|8.94|8.41
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|13.84|13.13|13.27|13.45|13.08|14.29|15.24|16.47|16.99|17.5|17.63|18.29|16.74|16.95|17.09|18.1|19.65|19.15|9.65|9.33|9.67|9.28|9.76|9.82|8.93|8.85|8.98|9.28|10.65|10.75|10.27|11.67|11.45|11.06|10.64|16.11|14.57|15|14.41|14.47|14.78|13.91|14.55|14.48|14|13.38|12.89|12.76|12.87|12.93|13.17|11.75|12.13|11.25|11.93|12.02|11.98|11.95|12.15|11.32|11.15|11.24|10.94|10.97|11.02|10.84|9.08|9|9.2|8.66|8.37|7.42|7.92|7.75|7.35|7.48|7.23|6.9|7.26|7.31|7.56|7.77|7.88|8.55|7.98|7.55|7.7|8.01|7.38|7.41|7.54|7.21|6.87|7.89|7.71|7.83|8.22|7.89|7.75|7.38|6.97|6.55|6.5|6.55|7.11|6.8|7.64|7.61|7.37|7.72|7.97|9.01|8.51|7.99|7.76|8.12|8.57|8.62|9.48|8.78|8.14|8.61|8.17|8.5|8.19|7.87|7.45|6.85|6|6.24|6.9|7.15|6.4|6.26|6.39|5.5|5.98|5.8|6|5.76|5.81|6.05|5.89|6|6.47|7.73|8.27|8.02|8.4|8.04|7.53|7.28|7.17|7.7|7.41|7.07|7.47|7.31|7.69|7.7|7.79|8.17|7.52|6.79|6.69|6.84|6.94|7.39|7.45|7.84|7.48|7.42|7.18|7.55|7.49|7.64|8.18|8.06|7.94|7.91|6.79|6.78|7.11|7.67|8.14|8.48|8.04|7.34|5.97|6.32|5.74|5.7|5.73|5.75|5.9|5.75|6.29|5.68|5.55|5.26|5.68|5.7|6.16|5.5|4.64|4.42|4|2.72|2.71|2.48|3.21|3.38|3.11|2.73|2.47|2.7|2.72|2.5|2.3|2.62|2.73|2.53|2.18|2.35|2.45|2.46|2.52|2.72|2.82|2.21|2.11|2.16|2.11|2.13|2.12|2.27|2.22|2.62|2.87|2.99|2.82|3.14|3.24|3.2|3.06|3.07|3.15|3.04|3.07|3.2|3.25|3
00607|1096134|/equities/yeti-holdings|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00608|15706|/equities/churchill-downs|R1000GROWTH|14.4|14.68|14.36|14.53|14.25|14.71|15.06|15.48|15.51|15.66|15.5|15.53|15.33|14.77|14.85|15.38|15.76|15.12|14.92|14.89|15|14.68|14.69|14.97|14.51|14.21|14.02|14.11|14.67|14.96|14.67|14.43|14.43|14.77|14.16|13.65|13.5|13.58|13.38|13.71|14.07|13.46|13.89|13.93|13.86|13.14|13.07|13.31|13.65|13.99|13.72|13.6|12.99|13.33|12.38|12.03|12.16|11.96|11.67|11.62|11.33|10.94|10.98|11.06|11.03|11.09|11.04|11.04|11.08|11.3|11.64|10.73|10.68|10.47|10.48|10.53|10.17|9.93|9.96|10.94|10.57|10.67|10.42|10.2|10.45|9.89|9.7|9.57|9.54|9.38|9.88|9.68|9.2|9.83|9.71|10.02|10.15|9.8|9.93|9.82|9.84|9.78|9.92|9.92|10.19|9.74|10|9.76|9.67|9.74|9.32|9.54|9.26|8.81|8.32|9.12|9.61|9.31|9.72|9.17|8.98|8.56|8.45|8.69|8.44|8.17|8.2|8.23|7.37|7.3|7.62|7.8|8.13|7.25|7.31|6.72|6.5|6.33|6.79|6.67|6.76|7.03|6.75|7.12|7.25|7.32|7.22|7.44|7.69|7.58|7.16|7.14|6.87|7.04|7.13|7.23|7.48|6.7|6.95|6.79|6.86|6.81|6.91|6.9|6.68|6.71|6.93|6.81|7.04|7.03|6.99|6.98|6.96|7.04|7.29|7.23|7.27|6.99|6.91|6.83|6.52|6.37|6.25|6.35|6.04|5.95|6.07|6.18|6|5.94|5.79|5.89|6.06|5.98|5.76|5.93|5.99|6.06|5.84|5.36|5.51|5.47|5.67|5.73|5.6|5.33|5.59|5.69|6.1|5.97|6.39|6.64|6.64|6.54|6.25|6.29|6.16|6.13|6.36|5.93|5.98|5.8|5.78|6.05|6.17|6.24|6.16|6.22|6.15|5.93|5.92|5.96|5.66|5.69|5.26|5.12|5.23|6.15|6.19|6.2|6.12|6.24|6.43|6.29|6.31|6.4|6.61|6.26|6.39|6.25|6.12|5.79
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|24.48|24.22|24.05|24.6|23.98|24.87|24.55|25.32|24.97|25.89|26.01|25.34|25.15|23.75|23.16|24.27|26.1|26|25.66|25.94|25.67|25.03|25.48|25.74|25.78|26.29|25.76|25.93|25.77|25.3|25.28|25.26|24.47|24.49|24.1|23.7|23.16|24.14|23.85|24.03|24.61|22.97|22.63|22.7|21.54|21.07|20.57|21|21.46|21.48|20.33|20.83|20.59|20.21|19.85|18.19|19.16|18.81|19.34|19.15|19.77|19.71|19.27|19.35|19.57|19.48|19.2|18.65|18.25|17.83|17.76|16.95|17.46|17.06|17|16.47|16.25|15.33|16.08|16.3|15.74|15.99|15.77|16.48|16.76|16.98|17.5|17.29|16.47|16.63|16.79|16.76|15.61|15.18|14.57|14.54|15|15.36|15.08|15.66|16.26|15.52|17.05|16.36|17.49|17.45|17.93|18.41|17.62|18.06|17.69|17|17.48|17.04|17.07|17.05|16.5|16.22|16.31|14.6|14.37|13.88|13.42|13.63|13.42|12.69|14.11|14.22|12.77|13.77|14.75|14.81|14.64|13.15|12.92|12.07|11.38|11.38|12.6|11.87|12.36|12.38|11.41|12.96|12.93|14.64|16.84|16.64|17.87|17.18|16.28|16.05|16.04|16.58|16.52|16.56|16.57|16.09|16.68|15.36|15.11|14.66|15.04|14.49|13.88|13.8|13.74|13.57|14.15|14.06|13.52|14.05|13.75|13.38|13.11|13.15|13.3|13.21|13.13|12.73|12.03|12.03|11.95|12|11.47|11.69|11.12|10.93|10.6|10.27|10.04|9.85|9.85|9.49|9.66|9.8|10.68|10.52|10.47|9.8|10.24|9.5|10|10.38|10.23|10.03|10.56|10.59|11.49|10.81|11.56|11.75|10.53|10.67|10.75|10.5|10.2|10.11|9.88|9.14|9.31|9.11|8.87|8.9|10.15|10.16|10.13|9.52|9.99|9.57|9.63|9.64|9.44|9.64|10.06|9.83|9.18|9.76|9.68|9.51|8.8|9.43|10.22|9.09|8.33|8.52|8.48|8.15|8.49|8.25|8.36|7.86
00611|1072273|/equities/dropbox-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|66.91|67.09|64.87|69.99|67.51|70.22|71.85|73.77|72.23|75.37|74.97|73.9|72.9|69.7|69.2|67.93|71.87|70.57|70.47|71.41|70.7|70.85|72.15|71.48|72.22|71.89|71|70.66|68.44|70.01|68.91|67.84|66.77|67.6|66.86|64.43|62.53|62.54|61.87|61.67|60.99|60.94|60.49|62.8|59.88|57.27|55.55|58.82|60.01|59.8|58.82|58.83|57.12|53.6|52.11|50.71|52.8|53.2|54.18|55.49|56.71|57.24|55.58|55.92|55.91|54.88|54.05|53.53|51.69|51.25|51.1|47.93|48.78|47.87|47.52|47.51|46.15|43.71|43.65|43.16|39|39.8|38.86|38.95|39.05|40.81|42.31|42.58|41.25|42.93|42.79|41.53|41.01|44.44|44.6|43.68|43.46|43.79|42.77|43.37|45.72|45.15|48.54|45.95|49.13|48.74|49.35|46.32|44.41|45.12|45.35|45.05|47|46.89|46.05|46.71|45.8|44.64|45.4|42.95|42.24|41.35|39.83|39.12|39.41|38.12|38.83|39.07|35.36|37.82|37.99|37.37|37.46|33.92|33.72|30.7|29.01|29.53|32.82|30.74|31.56|32.62|29.63|32.08|31.28|34.22|37.92|35.55|37.44|36.67|33.27|34.96|34.97||36.89|37.36|37.46|37.6|39.29|38.05|37.63|37.88|38.34|37.13|35.84|35.86|36.4|35.24|36.74|35.52|34.7|33.14|33.47|34.41|33.08|32.63|33.33|32.97|32.41|31.73|31.02|30.43|30.45|31|29.88|30.4|28.91|29.34|29.01|28.82|28.43|27.51|27.2|25.66|26.1|26.14|27.69|27.61|27.38|25.08|25.82|24.74|26.7|28.03|26.54|26.14|27.9|26.65|28.89|27.34|29.99|30.52|29.3|29.04|27.57|26.87|26.89|27|25.78|23.85|25.82|24.55|23.59|24.41|26.18|27.75|28.29|26.73|28.07|26.3|25.87|26.54|25.46|25.82|26.46|26.66|23.72|23.32|23|23.46|22.17|23.41|26.29|24.39|22.82|23.33|22.25|21.84|22.4|21.19|20.66|18.62
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|21.56|21.24|20.66|20.41|20.22|20.56|20.17|20.45|20.6|20.34|20.12|19.95|20.02|19.64|19.66|18.55|18.32|18.46|18.46|17.95|17.9|17.83|18.05|17.75|17.91|18.39|18.2|19.05|19.32|18.32|17.76|16.91|17.32|17.79|17.29|17.47|17.38|18.02|17.45|18.74|18.79|19.66|20.42|20.54|20.32|19.65|18.73|19.74|19.83|19.29|20.26|21.17|20.87|20.64|19.91|20.1|20.04|19.91|19.2|18.66|18.73|18.45|18.65|18.86|18.48|18.38|18.01|17.91|17.91|17.71|17.27|16.62|16.77|16.47|16.77|16.41|16.12|16.03|16.67|17.14|16.67|16.89|16.48|17.06|17.03|17.27|17.41|17.19|17.19|17.07|17.22|17.39|17.88|18.1|18.07|17.55|17.39|17.24|16.52|17.2|17.11|16.16|16.64|16.34|17.31|17.45|17.53|16.78|16.75|17.3|17.43|17.01|17.2|16.84|16.69|16.91|17.07|16.73|17.27|17.59|16.66|16.71|16.76|16.67|16.53|16.24|15.98|15.72|14.85|15.45|15.97|16.61|16.33|15.79|16.05|15.29|15.68|16.57|18.02|17.14|16.96|16.25|15.42|15.57|15.25|16.29|17.01|16.45|16.65|15.96|15.66|15.97|15.5|15.59|14.55|14.59|14.65|14.61|14.96|14.54|14.33|14.25|14.56|13.94|14.13|14.27|14.38|14.23|14.33|14.48|14.15|14.03|13.75|13.8|13.85|13.98|13.86|13.66|13.38|13.71|13.66|13.75|14.39|14.86|14.23|14.47|13.82|13.91|13.7|13.72|13.55|13.47|13.55|13.08|12.78|12.98|13.6|13.23|13.1|12.08|12.49|11.98|12.63|13.13|12.76|12.09|12.95|12.46|13.44|12.78|13.88|14.01|13.94|14.19|13.68|13.45|13.42|13.01|12.8|12.44|12.24|11.84|12.02|12.08|11.7|12.42|12.39|12.62|12.37|12.3|12.53|12.72|11.57|11.95|11.92|11.48|11.61|11.51|11.12|11.46|10.4|10.72|11.45|10.63|9.95|10.33|10.27|10.65|11.2|10.42|10.22|9.57
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|13.3|13.3|12.34|12.09|11.93|12.4|12.43|12.7|12.59|12.77|12.97|12.41|12.03|11.78|12.32|11.93|12.04|12.86|13.6|13.33|12.86|12.46|12.79|12.76|12.25|11.63|11.22|9.74|9.78|9.82|10.38|11.28|10.97|10.96|10.62|10.54|9.63|9.59|9.24|9.9|9.97|9.26|10.97|11.58|11.12|10.97|10.32|11.01|11.03|10.57|10.77|11.97|12.15|11.54|12.2|11.5|12.05|11.63|12.41|11.36|11.41|11.28|10.18|9.26|9.61|9.6|9.76|10.2|8.75|8.82|8.61|7.58|7.67|7.53|6.8|6.66|6.45|6.16|6.62|6.76|6.35|8.28|8.09|8.13|7.47|7.53|8.69|7.93|7.81|8.06|8.38|7.69|7.21|7.83|6.63|6.42|6.05|5.85|5.51|6.04|6.38|10.79|12.24|11.52|13.07|14.18|14.91|16.63|21.5|21.45|21.11|20.63|20.74|20.59|19.95|19.37|18.39|17.78|17.78|17.52|15.3|14.73|14.63|13.13|13.47|13.17|13.17|13.45|12.23|15.27|16.81|17.45|17.33|16.88|15.84|14.04|13.15|14.13|15.83|14.22|13.94|13.76|12.89|14.62|15.89|18|16.94|16.48|17.31|16.99|16.35|15.24|14.58|14.96|16.19|16.01|16.02|15.44|15.7|15.43|14.45|14.29|12.92|12.54|12.19|12.17|12.13|11.78|11.76|12.15|11.52|10.81|10.91|10.38|10.13|10.02|9.87|9.66|9.27|9.21|9.11|8.83|8.78|8.89|8.62|8.76|8.18|8.1|7.84|7.41|6.84|7.21|7.34|6.73|7.27|7.16|7.56|7.67|7.98|7.81|8.04|7.33|8.04|8.75|8.22|7.62|8.3|7.87|8.42|7.59|8.43|8.7|7.64|7.68|7.65|7.55|7.24|7.72|7.5|7.1|7.14|6.79|6.73|6.22|6.15|6.34|6.71|5.91|6.07|5.73|5.86|5.82|5.38|5.21|5.12|5.2|4.84|5.39|5.56|4.9|4.51|4.26|4.39|4.12|3.73|3.75|3.71|3.69|3.94|3.71|3.64|3.4
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00619|29735|/equities/wms-industries-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|144.57|132.91|128.28|128.24|124.04|122.43|121.69|123.71|124.9|133.91|130.92|128.25|117.6|108.79|97.22|91.55|95.25|94.95|95.71|95.26|95.72|95.71|93.49|95.96|92.61|90.69|87.29|87.6|86.95|80.95|83.35|80.86|80.42|80.26|82.85|82.89|82.63|86.15|86.9|80.5|80.8|80.39|81.66|79.94|80.04|81.18|79.73|80.7|80.02|78.71|76.51|74.8|72.91|69.85|70.12|69.74|70.21|69.25|67.8|59.43|57.72|55.78|54.21|52.85|51.94|51.02|50.5|50.52|52.27|51.66|50.9|50.89|52.52|53.48|54.44|55.12|56.81|55.44|54.71|51.02|51.86|53.72|53.68|52.66|52.81|54.58|53.52|56.74|56.55|57.62|56.66|56.22|55.79|54.19|54.4|54.05|53.23|54.91|55.7|55.22|55.65|54.61|53.03|53.69|57.47|55.32|56.58|55.61|49.44|47.47|45.35|44.71|44.26|44.49|42.84|43.77|43|43.14|41.99|41.39|41.05|39.72|39.58|39.14|40.06|38.99|39.44|40.36|39.5|38.48|41.73|38.77|40.39|38.47|39.35|36.73|34.96|33.91|39.09|39.6|38.41|40.1|40.82|40.88|41.02|43.21|44.26|44.05|44.8|44.3|42.01|44.97|44.91|45.17|44.83|44.6|45.12|43.54|45.69|46.91|46.94|47.03|42.83|43.14|43.29|42.75|45.39|42.77|42.74|42.28|38.59|36.07|34.15|35.96|35.52|35.09|35.31|35.06|35.49|35.8|37.66|38.13|37.73|35.89|34.77|36.29|37.43|36.76|42.15|34.48|32.4|33.37|30.16|28|25.65|25.17|26.44|25.41|26.32|25.21|25.64|25.11|25.92|26.01|25.8|25.39|25.82|26.12|26.62|26.8|28.68|28.38|27.32|27.75|27.85|26.41|26.45|27.13|28.08|25.97|26.91|25.39|25.76|25.23|25.77|26.81|27.9|28.91|28.21|28.3|27.4|26.84|26.65|26.93|26.89|27.37|27.26|28.23|30.83|29.5|29.1|28.87|30.17|29.6|28.28|30.6|32.79|31.85|33.49|33.19|35|33.08
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|8.78|8.77|8.68|8.7|8.63|8.79|8.7|8.9|8.69|8.83|8.69|8.61|8.61|8.26|8.39|8.47|8.51|8.61|8.69|8.81|8.62|8.46|8.38|8.19|8.23|8.09|7.85|7.98|8.2|8.03|7.86|7.7|7.7|7.52|7.37|7.2|7.18|7.31|7.16|7.3|7.36|7.47|8.01|7.88|7.88|7.51|7.18|7.21|7.19|7.33|7.03|7.09|7.05|7.08|6.85|6.67|6.83|6.71|7.12|7.02|7.05|7.12|7.04|7.18|7.32|7.25|7.21|7.21|6.93|6.83|6.69|6.27|6.42|6.44|6.5|6.6|6.49|6.29|6.52|6.79|6.52|6.57|6.62|6.75|6.78|6.86|7|7.05|6.75|6.79|6.95|6.9|6.93|6.89|6.67|6.67|6.51|6.49|6.18|6.31|6.2|6|6.14|6.04|6.16|6.11|6.25|6.04|5.93|6|6.17|6.07|6.07|6.08|5.64|6.08|6|6.05|6.42|6.31|6.56|6.38|6.37|6.44|6.47|6.23|6.32|6.41|5.64|6.11|6.26|6.35|6.5|6.03|5.97|5.51|5.43|5.37|5.85|5.65|5.72|5.53|4.93|5.23|5.3|5.54|6.04|6.03|6.17|6.01|5.71|5.58|5.51|5.57|5.7|5.78|5.92|5.82|6.08|5.82|5.83|5.89|5.97|5.74|5.5|5.58|5.69|5.66|5.75|5.75|5.58|5.48|5.52|5.55|5.51|5.73|5.81|5.73|5.59|5.43|5.29|5.15|5.11|5.21|5.04|4.82|4.73|4.71|4.48|4.4|4.32|4.16|4.17|4.07|3.98|4|4.17|4.22|4.23|4.04|4.15|3.93|4.09|4.14|4.15|4.01|4.11|4.03|4.3|4.02|4.21|4.36|4.29|4.2|4.18|4.19|4.31|4.35|4.33|4.11|4.09|3.89|3.76|3.81|3.62|3.74|3.8|3.73|3.78|3.62|3.71|3.7|3.5|3.52|3.54|3.6|3.5|3.7|3.69|3.72|3.64|3.56|3.66|3.53|3.49|3.45|3.58|3.51|3.59|3.54|3.54|3.42
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|147.1|170.6|175|165.5|184|194.4|212.1|250.6|247.9|258.3|257.5|248.7|244.6|234.9|258.5|254.1|269.7|299.8|268|249.9|237|226.7|247.9|220.1|206.6|218.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|27.69|28.28|27.99|28.5|28|29.38|29.01|30.86|30.17|30.76|30.06|29.69|29.88|29.04|30.13|29.26|29.96|30.32|30.18|29.68|29.92|28.57|29.34|29.77|29.07|29.21|29.69|29.16|30.66|29.39|28.09|27.4|26.42|26.55|26.2|25.67|25.05|25.7|25.26|26.76|27.22|27.36|28.15|28.82|26.97|26.54|27.05|27.75|28.15|28.15|27.49|27.79|27.51|27.14|26.13|25.29|26.66|25.95|27.2|26.59|27.18|27.69|26.91|27.78|28.07|27.83|28.45|28.76|27.7|27.06|26.27|25.12|25.72|24.75|24.57|24.25|24.29|23.97|23.03|23.51|23.43|23.44|22.87|23.73|25.49|25.87|28.04|27.76|27.11|26.78|27.64|27|26.35|26.47|26.32|26.84|28.72|28.86|27.86|27.94|27.54|25.89|25.81|24.57|25.86|26.26|27.92|27.8|27.43|27.85|29.53|29.68|29.6|29.04|29.29|30.93|31.68|31.17|32.17|30.61|29.68|28.98|27.95|27.82|28.36|26.89|27.97|26.1|22.6|25.48|28.14|27.44|27.26|25.19|24.78|22.94|21.71|21.85|24.65|22.43|22.1|23.25|21.99|22.9|23.81|24.95|26.76|25.26|26.15|26.9|25.08|24.04|24.49|24.85|25.66|25.74|26.46|26.77|28.38|28.85|29.73|32.03|33.25|31.86|30.65|29.06|32.05|29.62|30.61|30.4|31.19|28.28|26.31|27.32|23.65|24.5|24.52|24.15|22.18|21.3|21.22|20.81|20.55|21.7|20.65|20.48|19.73|18.5|18.13|17.99|18.59|17.73|18.76|17.91|18.63|18.72|20.8|21.46|21.04|19.74|19.86|18.44|20.21|20.78|19.29|19.16|19.86|19.69|20.9|19.57|22.68|24.85|20.99|19.72|19.76|19.1|18.2|19.41|19.1|18.03|18.98|18.86|18.35|16.6|17.11|18.3|18.84|17.4|16.68|16.29|16.11|17|15.22|15.66|15.93|15.76|15.64|17.45|19.02|19.43|18.77|19.16|20.06|20.3|18.99|18.82|18.27|18.06|18.85|19.37|19.53|17.06
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|57.31|57.46|56.79|56.03|55.29|58.82|56.4|56.75|55.6|56.01|53.66|52.88|54.2|53.95|55.8|56.17|58.41|59.48|58.09|58.46|57.46|56.7|56.62|55.04|55.48|55.39|54.04|55.24|55.25|53.74|51.63|52.46|51.77|52.07|52.1|50.41|49.53|51.49|50.19|50.28|48.53|46.29|47|47.32|46.24|45.39|45.1|44.84|43.52|44.41|44.9|45.7|45.22|43.04|41.33|40.64|42.69|40.37|40.63|41.64|42.55|43.91|41.78|41|41.37|41.5|41.47|42.95|42.34|43.46|43.31|41.08|41.13|39.89|38.84|38.96|39.07|37.95|39.42|40.37|39.36|40.22|40.2|41.44|40.84|41.45|41.89|40.6|39.13|39.53|40.75|40.37|38.23|37.1|37|36.16|38.18|38.64|37.09|36.69|39.72|39.77|41.2|41.48|44.09|50.11|49.3|49.46|49.3|49.74|50.89|49.83|49.94|45.51|44.28|44.8|46.05|46.53|45.87|44.91|44.78|45.42|44.74|43.87|43.3|41.13|42.03|41.8|38.93|39.74|40.67|44.73|46.94|45.28|42.25|44.11|41.91|41.08|44.36|44.39|43.62|44.77|42.15|41.7|43.08|47.41|46.97|48.09|48.72|48.49|48.41|46.03|48.52|51.96|55.49|54.01|55.22|54.47|53.06|54.01|53.91|55.08|54.87|54.76|52.8|52.53|52.37|51.68|51.18|49.89|49.11|48.26|48.6|48.76|46.58|47.7|47.57|48.25|47.84|48.51|47.7|48.21|46.53|48.82|50.17|51.28|49.92|48.38|48.71|48.58|47.18|47.05|46.16|45.78|45.79|45.66|43.21|45.33|43.92|42.45|42.43|42.28|41.8|43.12|43.38|42.27|41.75|41.76|43.23|42.95|45.52|46.41|45.55|43.71|43.83|43.23|40.62|39.46|38.09|36.69|36.57|35.82|36.52|37.3|38.55|39.04|37.3|36.93|36.87|36.51|37.29|37.59|37.94|38.4|39.2|41.2|38.17|39.76|40.49|39.89|38.66|39.02|41.35|40.35|37.71|38.65|38.23|37.17|38.31|36.69|37.51|34.81
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00628|16860|/equities/universal-display|R1000GROWTH|28.65|26.22|28.26|29.42|28.85|29.2|31.62|34.85|33.54|34.11|34.54|33.13|32.12|31.75|32.48|31.49|33.86|34.64|33.84|33.41|33.92|31.91|33.41|36.11|35.26|37.06|36.61|31.45|31.19|31.07|32.06|31.36|31.92|32.51|33.53|35.88|34.61|35.28|35.46|31.48|28.52|30.69|29.98|28.51|27.9|28.11|26.81|27.84|27.89|29.79|28.68|30.36|27.5|32.12|31.7|30.14|32.2|30|29.43|30.61|32.97|33.42|32|32.77|32.72|33.08|30.67|28.58|27.56|25.2|28.22|24.6|24.95|25.07|26.7|23.88|23.61|23.06|24.41|31.33|32.85|32.27|33.74|33.95|34.33|38.99|43.58|41.48|40.37|42.73|42.96|39.55|30.9|32.99|33.76|34.82|34.72|35.94|32.35|28.75|30.49|27.35|29.87|27.97|35.51|40.51|45.16|39.64|36.1|35.86|36.53|36.62|40.54|39.9|40.73|45.31|43.95|45.46|47.83|43.24|40.78|41.74|36.84|36.69|34.91|34.46|40.56|40.89|39.3|48.19|52.59|51.97|47.94|48.33|51.36|44.31|47.94|51.16|55.6|49.76|49.85|51.71|27.92|32.65|25.7|29.91|32.81|30.28|36.35|35.32|32.91|31.74|36.51|41.01|46.43|46.38|45.08|54.23|54.94|57.26|52.84|56.59|55.53|50.31|46.57|40.27|41.8|41.98|41.86|40.47|37.31|33.57|32.83|37.45|34.59|30.65|30.55|29.06|29.86|28.97|24.94|24.1|23.32|23.87|25.04|24.62|26.33|25.6|24.05|23.93|22.47|20.93|22.47|19.87|19.61|20.47|20.2|20.61|20.78|19.09|19.47|17.95|17.89|18.71|18.78|17.17|15.49|13.71|14.16|12.07|13.35|13.9|12.63|11.83|11.86|11.55|11.78|11.67|12.11|10.53|10.95|11|10.59|11.27|12.51|13.04|14.24|12.36|13.36|12.32|11.61|11.37|10.87|11.48|11.26|11.34|11.36|13.29|13.51|13.34|11.56|11.78|12.29|11.86|11.21|11.24|11.15|10.3|12.56|12.15|12.4|11.04
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|17.52|17.6|17.64|17.6|17.23|18.44|17.76|17.72|17.73|18.39|18.51|18.48|18.49|18.01|17.97|17.96|18.01|17.02|17.19|17.01|16.12|19.07|20.42|20.27|19.62|19.82|20.51|20.71|22.52|22.52|21.99|22.11|21.42|23.11|23.67|23|22.82|23.39|23.36|23.63|23.39|22.6|22.25|21.95|20.93|20.38|20.23|19.42|19.44|20.06|19.25|20.05|19.28|18.23|17.31|16.57|18.01|18.31|18.48|18.56|19.25|18.89|18.47|19.07|19.77|19.36|19.36|19.94|19.63|19.92|19.44|18.61|19.39|17.51|18.37|19|18.95|17.63|17.62|17.4|17.28|17.19|17.03|18.05|18.72|21.55|22.7|21.9|22.78|23.27|23.16|22.67|22.02|21.22|20.55|19.02|19.85|20.33|19.76|19.13|19.1|18.19|19.25|18.91|20.04|21.66|23.58|22.58|23.03|24.2|25.12|25.5|26.82|26.16|25.98|26.01|26.03|24.72|24.12|22.8|23|21.04|20.87|19.66|19.91|19.42|20.65|20.71|18.34|20.32|20.91|20.59|21.32|19.92|20.07|18.6|17.79|16.28|17.66|15.76|16.37|15.46|14.22|16.25|15.54|18.31|20.26|19.79|21.35|20.77|19.14|18.29|19.08|19.95|21.22|20.74|21.58|20.99|19.84|19.91|19.18|19.79|20.04|21.28|18.59|20.48|21.79|20.93|22.57|21.66|21.22|19.81|19.84|21.34|21.07|20.09|19.93|17.47|16.71|16.16|14.59|15.03|14.39|15.63|15.34|14.18|14.75|14.71|14.3|13.57|12.79|12.22|11.73|10.82|11.17|11.55|13.29|14.51|15.31|14.79|13.97|13.02|14.4|13.96|13.09|12.66|13.69|13.15|14.12|14.09|15.32|17.02|16.45|16.8|16.27|16.37|17.34|17.62|16.72|15.17|15.16|14.74|14.36|14.48|15.69|17.04|17.54|17.37|17.42|14.8|14.06|12.94|13.34|13.63|14.48|14.29|13.38|14.96|14.78|14.35|12.94|11.87|12.41|11.77|11.08|11.16|10.71|9.87|9.79|9.16|9.05|8.16
00631|15506|/equities/sarepta|R1000GROWTH|32.07|36.08|36.7|24.4|22.18|23.05|23.53|26.6|27.12|27.59|29.03|27.92|26.16|25.86|24.38|25.44|26.78|19.43|20.44|19.8|19.55|19.73|18.07|18.64|15.63|14.37|36|37.52|42.78|43.02|46.648|53.48|46.79|43.3|37.21|36.72|34.13|33.65|33.08|34.94|38.13|36.96|44.35|44.33|40.67|38.039|38.11|38.49|37.84|35.35|37.82|36.91|33.8|31.53|29.8|32.86|40.21|36.21|36.95|32.77|32.25|30.43|29.59|27.83|26.3|28.91|27.6|27.91|23.97|26.18|29|23.79|24.81|25.26|25.32|29.33|29.35|25.83|22.75|22.51|22.47|24.41|27.11|34.3|15.53|14.47|13.93|14.94|15.82|10.78|10.07|8.27|8.73|8.46|3.61||3.876|3.756|3.84|3.96|4.147|3.695|4.311|3.66|4.629|4.995|5.001|5.28|6.24|6.06|9.24|9.24|8.28|6.42|6.12|6.06|6.36|6.66|6|5.52|4.92|5.64|4.926|4.47|4.62|3.36|4.26|4.14|4.08|4.86|5.1|5.415|6.06|5.393|5.4|5.881|6.72|6.84|8.04|7.08|6.54|6.96|6.36|7.02|7.32|8.82|9.6|9.66|9.9|8.76|8.4|8.34|8.1|9.6|9.6|9.9|10.92|10.44|10.74|10.26|10.32|9.714|9.3|10.86|10.74|11.4|11.7|11.94|12.48|12.42|12.48|12.72|14.22|14.94|14.58|12.72|12.27|12.12|11.1|10.86|10.68|11.16|10.98|12.12|12.72|12.72|11.46|11.04|10.74|11.64|11.715|12.6|13.08|12.66|12.24|11.46|11.82|11.7|10.8|10.86|9.84|9.24|10.2|10.74|8.7|8.34|8.58|8.04|8.34|6.9|7.92|8.28|7.32|7.2|6.9|7.74|7.74|7.86|8.16|8.64|8.64|8.76|8.52|8.76|9.66|9.54|9.3|8.76|9.66|8.7|9.12|9.96|8.76|8.76|8.82|8.64|8.82|10.26|10.68|10.86|9.36|9.66|10.8|12.3|10.74|8.7|8.34|10.68|14.4|13.8|11.46|10.26
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|42.01|42.58|42.54|42.65|40.88|43.05|40.79|42.09|41.85|43.13|41.86|40.24|39.8|38.99|39.67|40.57|42.83|43.09|41.48|41.12|40.64|39.64|39.94|39.6|40.17|39.93|38.56|38.49|38.3|37.54|37.21|37.39|36.03|36.05|35.25|34.5|33.98|35.11|34.83|35.9|35.65|34.76|34.12|33.92|32.75|31.94|31.34|32.45|32.64|33.13|33.1|33.85|33.52|32.86|31.69|30.76|30.68|30.09|31.58|31.58|31.96|30.98|30.26|30.12|31.81|31.72|31.73|31.65|31.96|30.92|30.5|28.97|29.3|28.8|28.5|29.01|27.48|25.91|26.9|27.28|26.5|27|26.16|27.18|28.54|29.18|29.15|28.23|27.41|27.16|27.16|26.92|26.61|26.55|27.24|26.19|27.58|27.2|26.19|25.7|26.66|25.07|26.22|24.96|26.67|26.14|26.93|26.25|25.8|26.1|26.19|25.22|25.2|24.77|24.26|24.93|25.38|25.58|25.54|24.97|24.74|24.06|23.42|24.55|24.57|23.33|23.78|23.5|21.45|22.49|23.5|23.4|23.14|21.74|21.25|20.22|18.7|17.68|19.2|18|18.64|19.67|18.47|19.68|19.17|21.08|22.4|22.38|23.55|23.44|22.32|21.68|21.77|22.45|23.35|23.26|23.22|22.99|23.5|23.04|23.08|24.1|24.06|23|22.35|22.61|22.87|22.61|24.07|23.57|23.78|23.27|22.36|22.8|22.38|22.1|21.97|21.5|20.9|21.08|20.9|20.7|21.49|21.45|20.71|20.76|20.65|20.75|20.04|19.84|18.8|18.35|18.12|17.25|16.91|17.46|18.51|18.77|18.99|17.57|18.65|17.74|18.44|19.04|18.67|18.47|19.81|19.56|20.41|19.74|22.08|22.69|21.18|21.45|21.73|21.11|20.84|20.7|20.87|19.25|19.33|19.32|18.52|18.7|19.69|20.59|20.83|20.33|20.47|19.88|20.15|20.49|19.74|19.81|19.63|18.37|17.62|18.87|19.37|18.88|18.08|17.99|18.24|16.84|16.41|16.16|16.14|16.04|16.88|15.96|15.32|14.46
00634|989658|/equities/nutanix-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|9.92|10.17|10.67|10.86|10.74|10.96|10.67|11.44|10.71|10.8|10.37|10.29|10.65|9.79|10.15|10.34|10.45|10.31|10.52|10.52|10.37|9.97|10.34|10.57|10.35|10.24|9.66|9.44|9.69|9.5|9.35|9.27|9.24|9.28|9.31|9.14|8.8|9.05|8.93|9.32|9.75|10.16|10.33|10.36|10.24|9.73|9.84|10.14|10.42|10.65|10.36|9.95|10.07|9.76|9.33|9|9.65|9.49|10.18|9.94|9.99|10.15|10.08|10.19|10.25|9.94|9.68|9.58|9.16|8.75|8.49|7.95|8.18|7.83|7.65|7.7|7.46|7.09|7.52|7.5|7.22|7.33|7.12|7.2|8.04|8.19|8.48|8.11|8.01|7.86|8.28|8.25|9.3|9.14|8.89|9.24|9.58|9.44|9.49|9.64|9.41|9.1|9.69|9.93|10.36|10.75|11.98|11.77|11.75|12.05|12.33|12.18|12.07|12.23|11.76|12.07|12.38|12.06|11|10.86|10.84|10.57|10.13|10.27|10.57|10.12|10.46|9.92|8.51|10.01|10.26|10.81|10.65|9.19|9.52|7.97|8.15|8.29|9.29|8.23|8.53|8.97|8.53|9.35|9.19|9.51|10.78|9.98|11.21|11.2|10.27|10.1|10.51|10.72|10.97|11.31|11.7|12.25|12.23|12.93|12.22|12.88|14.31|12.91|11.9|11.54|13.55|12.64|12.81|12.67|12.77|11.55|11.18|11.85|9.05|9.07|9.25|9.24|8.77|8|7.36|7.4|7.58|7.48|6.8|7.02|7.13|6.53|6.7|6.64|6.08|5.53|6.69|7.08|7.19|7.22|8.11|7.63|8.3|8.11|8.17|7.76|8.04|8.06|7.19|7.76|8.32|8.37|9.1|8.79|9.72|9.97|9.61|8.83|8.7|8.8|8.37|8.83|8.82|8.64|9.37|8.91|7.49|8.34|9.03|9.99|10.69|8.58|8.97|8.81|8.07|8|7.19|7.48|7.85|6.88|6.88|8.29|8.61|8.07|7.17|7.92|7.31|6.55|6.44|6.74|7.04|6.33|6.65|5.93|6.28|5.66
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|59.52|61.18|59.28|57.57|54.65|56.82|53.94|55.21|53.72|54.01|53.39|52.12|53.1|51.21|50.64|52.67|55.1|54.15|55.3|55.12|54.27|55.17|55.88|56.13|56.09|56.89|56.82|55.89|57.58|53.98|52.91|53.83|52.5|51.34|49.17|49.14|49.24|50.65|49.5|48.91|49.04|46.98|47.73|47.68|45.64|44.8|46.1|47.56|49.01|49.35|49.11|49.43|48.27|49.06|47.61|47.1|43.96|42.76|44.05|43.21|47.06|47.31|46.21|47.55|50.16|49.5|47.37|46.97|47.22|46.64|47.5|43.28|44.56|43.28|41.94|41.04|39.7|38.57|38.5|39.16|38.38|37.26|35.31|37.47|37.91|40|42.68|39.56|38.26|40.32|41.29|40.69|38.29|38.19|35.94|34.5|33.49|34.62|35.61|38.13|38.41|37.73|40.78|40.09|45|46.36|49.65|48.05|46.61|45.17|46.18|44.3|47.33|46.09|48.46|48.52|51.93|49.99|51.16|49.56|47.86|46.47|44.57|44.27|44.31|42.15|44.12|45.57|40.47|40.83|44.05|43.9|46|39.87|40.85|36.07|32.53|36.12|44.08|40.74|43.97|43.83|38.47|43.79|43.81|55.13|57.6|53.61|54.61|54|50.51|47.56|46.65|48.37|50.92|50.23|51.63|48.6|49.92|48.45|45.29|46.18|44.46|43.08|39.85|40.01|41.73|41.02|44.17|43.8|42.93|40.36|40.75|43.18|42.3|41.17|40.82|40.5|39.17|39.48|36.51|37.17|36.73|39.07|35.65|33.75|34.04|34.16|32.25|32.69|31.85|29|29|27|26.27|27.42|29.09|28.09|28.37|25.03|26.35|24.26|27.02|28.82|27.98|27.43|28.67|27.51|29.18|26.77|31.99|34.35|33.9|33.46|32.46|31.77|31.54|32.81|32.08|31.19|31.04|29.82|29.89|29.1|31.76|32.5|34.23|32.1|33.08|32.24|32.2|30.97|29.63|29.07|29.18|29.29|27.45|26.12|26.41|25.46|23.88|24.15|26.95|26.63|24.41|25.9|26.7|26.92|27.39|25.7|25.59|22.64
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|39.13|40.93|40.59|39.5|38.63|41.12|38.67|39.43|39.48|39.78|39.47|38.75|38.33|37.74|36.75|37.13|37.35|37.15|36.53|36.75|36.87|33.68|34.38|34.85|36|36.39|36.38|37.17|37.75|36.81|36.39|36.49|36.2|36.37|36.78|36.19|36.41|36.79|35.54|36.55|35.8|35.49|35.19|34.87|34.04|34.71|31.64|33.18|36.1|36.05|34.57|33.97|33.93|33.09|32.5|33.03|33.81|32.89|33.79|34.85|32.15|28.08|27.99|28.18|28.59|29.5|28.3|28.32||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|23.75|26.47|26.96|27.87|26.14|28.41|28.03|29.78|31.21|32.44|31.44|27.37|27.26|25.85|24.92|28.35|29.75|29.52|28.03|26.35|26.31|23.82|22.6|22.96|20.82|22.16|19.66|20.07|22.8|21.7|20.39|21.18|22|22.35|22.55|22.7|22.96|22.43|21.77|22.78|25.41|24.09|23.06|18.97|18.37|18.09|17.45|17.28|16.99|16.63|16.76|17.7|16.66|16.52|16.17|16.15|16.03|16.36|16.84|17.02|17.34|17.1|17.27|17.3|18.59|17.18|16.95|16.75|16.87|17.09|16.98|16.77|17.04|16.58|15.88|15.87|15.89|13.79|13.77|13.7|13.33|12.14|12.14|12.08|12.24|12.5|15.69|14.78|14.83|15.33|15.02|14.35|12.82|13.1|13.93|14.65|16.35|16.8|17.02|18.43|17.74|17.1|17.64|15.56|16.23|15.9|16.85|16.94|17.06|16.67|16.8|16.36|16.54|16.08|18.34|15.68|14.33|13.52|11.52|11.5|11.51|11.46|11.83|12.35|12.46|11.8|11.5|10.59|9.1|9.51|10.26|12.25|12.34|10.65|9.06|7.37|7.67|8.22|9.97|11.25|12.1|12|11.12|12.24|12.08|15.6|16.92|13.84|15.12|12.72|12.52|11.32|8.68|8.72|8.68|8.8|8.92|8.8|9.44|9.04|8.64|8.8|8.84|9.32|8.76|8.68|9.04|8.8|9.12|10.76|11.72|11.68|11.32|10.8|10.56|10.24|9.28|9.04|8.6|9.16|9.48|10.68|10|10.84|9.8|9.88|9.37|9.04|7.96|6.64|6.24|6.32|5.6|5.32|5.6|5.64|5.56|5.8|5.57|5.48|5.36|5.04|5.44|5.6|5.16|5.4|5.6|5.6|6.12|5.8|6.08|5.92|5.92|5.92|5.9|6.61|5.84|5.8|5.4|5.64|5.4|5.08|4.96|5|5.12|5.16|5.12|5.12|5|4.56|4.76|4.52|4.08|4.08|4.2|4.04|4.04|4.36|4.2|4|3.64|3.6|3.64|3.64|3.24|3.32|3.44|3.4|3.48|3.48|3.4|3.44
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|22.71|23.28|22.88|23.5|22.69|24.82|24.16|24.57|23.46|23.65|23.16|21.82|22.24|21.17|22.42|23.09|23.12|23.18|23.64|23.88|23.77|22.7|23.54|23.22|22.4|21.44|22.12|21.01|21.43|20.87|20.3|19.44|18.86|18.17|17.54|16.91|16.37|17.42|17.57|17.65|18.08|18.1|17.95|16.82|16.69|15.83|14.87|14.21|14.54|14.7|14.31|14.9|14.81|14.36|14.56|14.28|14.15|13.8|13.84|14.03|14.31|13.9|13.46|13.19|13.09|12.77|12.71|12.36|11.45|11.24|11.3|10.68|10.79|10.14|10.07|10.16|10.55|9.58|9.89|10.31|10.28|10.91|10.48|10.66|10.2|10.35|9.71|9.67|9.31|9.13|9.54|9.29|9.32|9.23|9.05|9.48|9.37|9.36|8.71|8.7|8.51|8.25|8.49|8.22|8.84|8.66|9.02|8.81|8.41|8.9|8.47|8.52|8.95|8.1|8.03|8.05|8.34|8.06|8.39|7.97|7.87|7.38|6.85|6.23|6.16|5.9|6.32|6.46|5.47|6.16|6.31|6.44|6.6|6.05|5.95|5.49|5.48|5.02|5.68|5.2|5.4|5.62|5.45|5.98|6.75|7.03|7.33|6.84|7.27|7.26|6.7|6.79|6.58|6.87|7.29|7.49|7.76|7.87|8.27|7.71|7.72|7.86|8.26|7.88|7.75|7.97|7.94|8.05|8.23|8.22|7.82|7.5|7.21|7.29|7.2|7.36|7.1|6.54|6.63|6.5|6.16|5.82|6.01|6.57|6.04|6.3|6.34|6.57|6.58|6.43|6.26|6.25|6.54|6.52|6.55|6.73|7.13|7.27|7.17|7.52|7.56|6.82|8.18|8.21|7.64|7.28|8.05|7.85|8.57|7.81|8.7|8.73|6.45|6.34|5.7|5.67|5.9|6.03|5.84|5.76|5.21|4.64|4.42|5.13|5.29|4.64|4.47|3.78|3.98|3.75|3.61|3.92|3.93|4.2|3.8|3.92|4.35|5.46|6.2|5.92|6.01|6.52|6.84|6.86|6.95|7.46|7.38|7.39|7.57|6.93|6.24|6.57
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|74.22|73.78|72.51|75.44|73.3|77.25|77.17|80.58|80.91|82.25|83.66|83.15|81.05|77.57|77.2|78.3|78.01|79.18|78.39|78.73|79.25|78.51|81.42|83.41|85.23|83.65|81.66|79.75|81.22|73.91|75|77.85|78.95|78.8|78.13|76.99|75.09|78.35|76.81|78.05|77.57|75.88|75.16|77|78.07|77.58|75.1|74.84|71.51|68.78|68.61|70.61|68.86|67.38|65.7|63.58|66.94|67.12|69.92|69.67|69.87|69.06|68.77|68.9|70.55|68.04|68.05|66.33|65.06|65.25|62.94|62.14|63.81|64.52|64.58|63.83|63.61|62.37|63.3|63.31|62.59|63.16|63.61|63.87|62.64|62.43|61.63|60.7|59.41|58.6|58|58.12|57.71|58.62|58.98|59.93|59.61|57.84|57.67|57.36|57.87|55.27|57.04|55.36|55.88|56.1|58.53|62.71|60.99|61.89|63.05|61.15|60.72|59.8|59.89|60.1|61.61|60.81|60.88|59.77|59.46|58.91|59.49|59.45|60.13|58.3|58.94|59.67|57.41|58.25|60.1|58.85|60.47|58.97|59.83|57.01|56.44|55.78|59.27|55.73|56.48|58.47|53.37|55.92|55.71|62.36|62.29|60.78|63.28|61.93|58.42|58.79|57.38|58.21|59.76|59.79|57.28|56.7|57.6|60.31|59.38|58.68|59.13|57.55|58.09|57.52|59.23|58.69|59.27|55.85|53.95|52.8|53.53|54.6|53.28|53.08|53.18|52.47|52.67|51.56|49.94|50.51|49.12|49.55|48.82|48.16|47.63|46.34|45.03|43.08|41.42|40.8|41.53|41.38|41.74|42.77|45.25|45.1|45.54|44.5|43.89|42.75|44.78|46.39|46.15|47.26|48.8|46.73|47.84|46.9|47.01|50.65|47.82|47.23|47.76|48.98|49.02|49.33|47.33|44.05|44.5|45.19|45.81|47.26|47.61|48.66|49.04|48.34|48.29|48.27|48|48.85|46.51|47.92|49.38|50.35|51.02|52.19|51.27|51.89|47.75|46.5|45.85|43.64|43.11|44.67|44.59|44.41|47.96|44.29|46.76|42.6
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|60.24|61.79|62.28|60.12|57.76|58.66|57.33|58.43|59.68|60.78|56.87|58.29|57.96|56.08|56.6|56.36|57.3|57.16|56.52|56.67|55.56|53.76|55.19|54.97|54.41|55.39|54.32|53.59|52.76|57.32|54.97|54.28|54.35|55.69|55.31|54.15|53.52|55.59|53.34|52.49|53.8|52|51.42|51.91|52.23|50.44|50.57|52.54|52.91|51.7|53.51|54.65|52.96|52.02|52.78|53.33|55.46|54.4|55.91|55.49|55.55|55.45|54.83|54.14|54.03|55.68|55.61|58.1|56.64|54.16|52.47|50.56|50.56|48.22|47.99|49.53|49.47|48.4|48.86|49.6|47.14|47.52|47.14|47.95|46.3|46.26|48.37|47.47|46.29|48.29|49.7|47.57|49.27|48.75|47.63|49.77|51.3|50.65|49.05|50.34|51.18|49.92|52.5|51.58|53.07|53.07|53.07|55.62|55.14|56.74|56.53|56.19|56.32|54.98|53.16|51.91|52.21|50.66|51.04|50.49|48.49|47.78|46.01|46.93|47.03|45.98|46.07|44.97|42.65|44.81|44.86|44.06|44.6|43.29|43.57|40|38.74|37.72|40.97|38.62|38.65|38.5|36.3|39.67|40.93|43.92|46.54|45.55|46.89|46.31|44.06|44.15|42.61|43.44|46|45.65|45.34|46.06|46.42|46.67|46.36|45.66|45.59|43.96|42.54|42.8|43.31|43.65|44.41|43.46|42.11|39.96|40.77|41.29|40.35|40.1|39.91|38.91|39.39|38.48|36.52|37.44|37.12|38.27|36.84|36.91|36.32|37.03|37.17|37.52|37.98|36.91|36.47|35.88|36.67|36.71|39.35|39.7|39.68|39.15|40.16|38.29|39.66|40.68|40.13|39.44|41.07|40.92|43.08|41.37|43.31|44.05|43.85|41.88|40.83|40.55|40.65|39.38|38.5|39.07|37.74|36.02|34.87|35.54|37.51|38.65|38.75|37.97|38.91|38|37.46|38.04|36.65|36.51|36.4|35.47|34.51|35.88|36.38|37.66|36.25|36.54|37.23|37.74|35.97|33.97|36.07|36.22|36.71|35.92|35.85|33.23
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|15.03|16.41|16.3|16.16|15.96|16.87|17.17|16.84|15.95|15.28|15.29|15.07|14.81|15.72|15.33|15.51|15.02|15.05|15.34|14.93|14.9|14.23|14.25|13.52|16.37|16.28|15.58|15.57|16.3|17.14|18.32|18.7|18.87|19.27|19.31|19.66|19.09|19.31|19.04|19.11|19.32|18.77|18.82|19.04|19.04|18.4|18.5|18.69|19.04|19|19.2|18.62|19.01|19.53|22.77|20.39|21.61|20.52|20.18|19.86|18.57|19.22|18.25|18.66|18.73|20|24.26|23.58|23.23|23.02|22.94|21.87|22.13|22.01|21.82|22.24|20.65|20.35|21.15|22.7|22.35|22.34|23.32|24.46|24.89|25.16|25.79|24.45|23.85|23.89|24.07|23.53|21.45|21.06|21.43|21.58|22.75|23.82|22.92|21.85|21.24|19.99|20.71|20.66|23.1|23.54|24.84|22.84|23.98|25.52|25.58|25.81|26.15|25.86|26.99|25.08|26.51|26.5|29.42|27.92|29.08|29.29|26.58|25.16|25.71|24.63|24.74|24.06|22.26|23.84|25.8|26.3|26.72|25.27|23.9|21.6|20.34|18.99|19.6|17.13|17.61|17.47|16.36|18.04|17.43|20.01|21.92|21.34|22.37|21.38|20.47|20.11|20.55|20.7|21.61|21.66|21.96|20.09|20.7|20.1|19.29|19.4|19.56|18.18|17.4|17.57|17.8|18.86|19.46|18.93|20.34|20.14|19.92|20.76|19.35|18.18|18.28|18.34|18.73|18.09|18.05|16.82|16.49|16.38|15.71|15.72|15.44|15.15|15.81|15.55|15.51|15.4|15.56|15.19|15.45|15.19|17.34|16.51|16.95|16.02|15.66|14.68|16.4|17.4|17.04|16.24|17.04|15.38|16.47|16.42|18.26|18.32|17.81|17.49|16.64|16.57|17.08|16.86|15.87|14.39|14.51|14.45|14.68|15.02|16.12|16.5|16.71|15.53|15.89|15.1|15.03|14.89|15|13.75|13.74|13.76|13.11|14.63|15.27|14.86|14.01|14.33|14.7|13.63|12.66|12.63|12.82|13.16|13.86|13.2|13.6|13.32
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|22.21|21.01|20.93|20.58|20.04|21.2|21.67|22.46|23.26|23.07|22.69|21.82|21.65|21.36|21.27|20.9|20.85|20.66|20.34|19.82|19.4|18.69|18.25|18.37|17.67|17.62|18.26|19.53|19.45|19.52|18.84|18.97|18.41|17.11|17.46|17.15|16.86|17.61|17.2|18.53|16.6|16.71|16.47|16.3|15.95|15.5|15.03|15.5|14.09|13.61|14.1|13.88|14.07|12.69|12.54|12.12|12.67|12.08|12.37|12.11|12|11.26|10.7|10.3|10.59|10.48|10.41|10.3|10.01|9.88|9.99|8.98|9.36|9.05|8.69|8.78|8.84|8.56|8.71|9.24|9.01|8.92|8.56|8.7|8.61|8.71|9.16|8.76|8.52|8.62|8.84|8.72|9.02|8.85|9.05|8.99|9.18|9.18|9.19|8.89|8.76|8.72|9.39|9.13|9.11|8.29|8.97|8.41|8.47|9.09|9.4|9.39|9.34|9.39|9.3|10|10.51|10.72|10.88|10.4|10.67|10.19|9.66|8.31|8.65|8.3|8.57|8.82|8.08|9.18|8.36|8.89|9.82|8.84|9.09|8.05|8.01|8.33|8.52|8.12|8.55|8.51|8.44|9.28|9.38|11.1|11.69|11.44|12.03|11.7|10.94|10.67|10.92|10.83|11.04|11|10.46|10.75|11.09|9.93|9.87|10.3|9.98|10.07|10.24|10.35|10.83|10.58|11.33|11.6|10.48|10.26|10.95|11.83|11.24|11.42|11.8|11.7|11.44|11.42|10.9|10.51|10.01|9.81|9.49|9.63|9.77|9.64|9.91|9.79|9.65|9.34|9.83|9.03|8.8|8.43|9.1|9.23|9.58|8.99|11.38|10.26|11.04|12|11.59|11.23|12.23|12.63|13.45|13.8|15.69|16.29|15.39|15.8|14.42|13.73|13.07|13.99|13.84|12.99|12.29|11.92|11.91|11.47|9.16|9.32|9.64|8.51|8.83|8.23|7.93|7.45|7.21|7.37|7.71|6.99|6.66|7.38|7.87|8.25|7.7|8.05|8.6|7.81|7.09|7.06|6.62|6.12|5.92|5.84|5.94|5.33
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|29.78|31.31|31.77|34.03|32.25|34.03|34.67|37.61|39.85|39.21|37.89|35.79|34.06|33.13|33.72|32.7||30.45|29.74|29.61|30.11|29.94|30.59|30.07|29.38|27.77|27.52|26.52|27.08|23.76|23.83|23.95|23.73|23.4|23.13|22.1|21.88|22.7|21.98|22.46|22.25|21|20.66|20.76|20.8|19.29|19.33|19.2|18.96|18.76|18.17|18.6|18.29|17.61|17.26|17.38|17.73|17.79|18.57|18.58|18.29|18.43|17.7|17.16|17.36|16.95|17.25|16.09|15.74|16.23|15.44|14.77|15.08|14.2|14.29|14.31|14.55|14.03|14.51|15.36|15.29|15.42|14.29|14.62|14.32|14.34|14.4|13.15|12.64|12.39|12.45|12.12|11.73|11.73|10.71|11.01|10.97|11.43|11.1|11.37|11.5|11.37|11.93|11.65|12.26|12.06|12.73|11.62|11.45|11.92|11.88|12.02|12.12|12.29|11.74|11.64|11.5|11.41|11.55|10.89|10.62|10.04|9.97|10.12|10.43|10.96|11.33|11.14|10.44|11.09|11.09|10.86|10.62|10.2|9.34|8.71|8.27|8.56|9.03|8.42|8.49|8.7|7.84|8.54|8.69|9.32|9.38|8.62|8.98|8.69|8.34|8.27|8.44|8.58|8.88|8.89|9.12|8.84|9.04|9.09|9.29|8.32|8.31|7.93|7.37|7.61|8.05|7.85|7.93|7.76|7.58|7.49|7.49|7.58|7.59|7.63|7.88|7.97|7.98|7.92|7.95|7.85|7.62|7.75|7.7|7.49|7.49|7.3|7.4|7.43|7.21|6.85|7.01|6.66|6.47|6.33|6.55|6.71|7.06|6.9|6.98|6.79|7.3|7.38|7.27|7.13|7.24|6.97|7.37|7.06|7.17|7.36|6.82|6.72|6.4|6.46|6.6|6.87|6.74|6.32|6.22|5.92|5.67|5.24|5.49|5.71|5.93|6.01|6.2|5.94|6.04|6.07|5.74|6.03|5.93|5.83|5.74|5.79|5.75|5.17|4.96|5.08|5.01|4.63|4.57|4.53|4.76|4.58|4.48|4.62|4.45|4.02
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|30.79|30.64|30.62|30.66|30.28|31.55|30.57|30.66|30.5|30.82|31.14|31.06|31.39|30.21|30.68|33.01|33.05|30.84|31.64|31.77|31.32|29.02|29.59|32.36|31.66|30.91|31.13|32.6|34.68|34.06|33.63|33.08|34.71|34.79|32.18|32.26|30.43|32.18|32.1|35.56|34.89|35.36|33.13|32.99|31.75|31.81|30.13|30.96|31.52|32.12|33.7|35.88|36.25|36.32|34.67|37.18|35.7|34.71|34.98|35.11|34.23|34.64|33.77|31.99|29.85|30.6|30.62|29.82|29.87|30|29.13|27.63|27.58|26.02|25.8|25.6|24.09|22.24|21.78|22.9|23.32|26.08|26.53|27.28|26.94|26.18|26.5|27.17|27.19|26.82|27.59|26.92|26.72|26.6|26.39|27.32|26.9|25.82|24.58|24.5|24.62|23.34|23.96|23.6|24.75|25.24|25.07|24.26|23.84|23.99|23.59|24|22.8|22.25|22.2|21.55|21.67|21.24|21.04|20.31|19.52|18.86|18.52|17.82|18.08|17.76|17.57|16.57|15.74|16.57|16.39|16.9|16.43|15.14|14.65|13.92|14.35|14.19|16.07|15.14|15.14|15.7|15.16|15.96|15.36|16.84|17.38|17.33|17.46|16.5|16.7|16.07|16.63|16.75|16.95|16.63|16.6|15.6|15.79|15.46|15.56|15.85|15.88|15.72|15.48|15.23|15.32|15.49|15.11|14.92|14.35|14.35|14.27|14.03|13.81|13.64|13.57|12.58|13.12|13.38|12.96|13.19|13.05|14.54|15.06|15.05|15.47|15.69|16.28|16.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|14.17|14.41|14.49|14.69|14.24|14.94|15.08|15.24|16.21|16.83|16.39|16.22|15.81|15.38|15.27|16.37|16.99|16.7|17.33|17.35|16.92|16.13|16.25|16.35|16.18|15.77|15.39|16.22|18.84|18.93|18.49|18.5|18.45|18.66|18.56|19.87|19.28|20|19.37|18.93|18.42|17.64|17.61|17.24|16.85|16.26|16.36|16.75|16.86|16.6|16.52|16.42|16.04|15.24|15.47|17.04|17.51|16.89|17.04|16.69|17.65|17.63|17.42|17.85|17.74|17.28|17.11|17.6|19.67|18.79|18.59|18.02|18.28|17.18|17.12|17.11|16.01|15.85|16.11|16.45|16.81|17.49|18.24|19.87|19.02|19.19|19.63|19.47|18.6|18.65|18.93|18.34|17.51|17.29|16.13|16.35|16.42|16.67|16.71|16.25|19.1|18.29|19.16|18.73|19.87|20.25|20.79|21.24|21.72|22.78|23.65|23.66|24.01|23.06|22.52|23.71|23.45|23.27|24.2|23.43|22.1|20.47|18.28|18.36|18.39|17.33|17.86|18.59|16.64|19.03|19.63|20.26|19.56|18.86|21.14|17.8|17.5|17.43|19.04|17.98|18.96|19.02|17.53|19.84|20.15|25.03|27.55|26.77|27.76|25.91|24.38|24.15|23.64|26.57|28.64|27.98|27.18|27.59|28.93|23.89|22.8|23.66|24.65|24.62|23.16|22.57|25.39|25.59|25.73|25.89|24.81|24.75|24.05|24.48|22.84|23.18|23.69|23.54|22.51|21.55|20.57|20.05|19.7|20.82|19.67|18.06|19.25|19.05|18.71|18.25|17.8|17.39|17.93|17.76|16.86|16.66|18.03|17.14|17.12|15.21|15.49|14.73|16.12|16.52|15.87|15.54|16.76|16.77|17.77|16.6|17.93|17.23|17.07|16.52|16.94|16.43|16.04|16.64|15.3|14.02|14.06|13.61|13.01|13.37|14.15|14.68|15.68|15.9|16.43|15.11|14.61|14.95|13.9|14.31|14.22|14.01|13.23|14.32|13.95|13.91|12.54|12.71|13.22|13.62|13.28|13.46|12.04|12.07|12.1|11.99|11.28|10.14
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|13.36|13.52|13.75|13.78|13.9|14.75|14.73|14.92|14.41|15.87|16.96|16.6|15.67|15.25|15.09|15.24|15.64|14.93|14.55|14.72|14.4|15.01|15.5|16.28|15.56|14.35|17.1|16.64|16.91|18.1|18.09|17.85|17|17.39|17.21|16.88|16.29|17.18|17.33|17.9|13.66|11.56|11.66|11.27|11|11.6|12.76|13.41|11.72|12.32|12.14|11.27|11.13|10.03|10.18|10.41|10.76|10.84|11.12|11.93|11.76|11.77|11.21|11.3|12.92|12.17|11.35|11.6|11.36|11.06|11.62|11.34|11.47|11.07|10.5|10.47|10.31|9.65|10.03|11.07|11.01|11.62|13.33|13.41|13.82|15.11|15.4|15.84|14.08|14.09|14.61|14.34|11.93|12.19|13.85|12.8|12.77|12.45|12.92|11.99|11.71|10.56|10.93|10|10.54|14.52|15.26|13.75|13.31|14.05|14.46|14.15|14.37|13.05|12.49|11.99|11.29|11.33|11.7|10.04|9.92|10.06|10.85|10.91|10.91|10.39|10.67|12.28|9.78|11.88|12.53|9.69|13.95|13.04|14.18|11.83|14.82|13.79|16.27|15.54|15.37|16.08|15.46|16.64|19.4|25.86|26.5|26.56|27.29|27.34|25.28|27.66|26.58|30.22|31.11|32.12|32.6|32.65|33.32|33.66|34.56|32.42|32.73|33.05|35.73|35.81|35.41|35.32|38.08|34.47|34.45|35.35|31.38|33.24|34.72|33.5|33.03|27.5|27.61|27.53|29|28.45|27.86|27.22|25.46|25.1|25.96|25.61|23.53|26.89|27.38|24.02|24.96|24.85|23.58|23.87|26.79|26.27|23.46|26.02|35.14|37.8|44.86|46.47|46.33|47.62|49.72|48.16|50.09|54.05|57.58|60.62|60.52|57.47|56.99|55.29|61.41|59.3|60.06|57.65|60.4|58.43|52.8|54.95|56.6|53.26|50.12|48.6|49.84|45.26|40.62|38.3|38.19|37.69|39.15|39.96|39.79|42.38|41.59|44.04|41.72|42.85|42.73|39.55|35|45.08|45|43.23|43.88|44.71|38.72|36.38
00652|989531|/equities/everbridge-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|44.4|44.19|44.65|44.97|43.82|44.95|45.84|47.35|48.29|50.25|48.83|48.08|48.5|47.72|48.53|48.77|49.35|49.11|49.56|49.37|48.7|46.99|47.88|46.71|46.06|47.14|45.31|45.9|46.78|41.49|40.32|43.06|42.81|42.25|41.56|39.06|38.38|39.86|41.18|41.45|42.03|42.84|43|43.33|41.13|39.69|39.27|40.16|39.87|39.48|40.9|40.95|40.17|39.81|45.3|43.89|44.08|42.41|42.31|40.44|39.74|39.23|38.34|37|37.59|36.76|36.07|36.12|35.63|34.9|34.7|33.25|33.58|32.9|32.53|32.5|31.64|30.89|31.37|30.81|31.88|31.44|31.3|31.52|31.99|32.33|32.49|32.23|31.51|31.55|43.98|41.27|41.04|41.07|38.95|38.87|39.51|39.93|39.83|37.84|37.53|35.16|36.08|34.9|36.97|37.39|37.68|37.5|37.29|37.19|37.34|37.51|37.07|37.38|37.05|37.88|35.6|36.13|37.25|37.15|36.88|35.59|37.04|38.05|39.1|37.08|37.44|36.41|33.6|34.69|35.19|35.22|36.41|33.64|33.37|31.84|29.72|29.46|30.69|28.72|29.32|29.52|27.48|28.19|27.94|30.49|32.38|32.36|34.02|34.43|32.6|32.18|32.87|34.04|35.81|35.61|36.77|36.54|37.38|39.71|38.43|38.56|39.02|38.72|38.61|39.16|38.93|39.05|41.25|40.75|38.87|37.2|36.87|38.2|37.19|38.27|39.35|38.22|38.54|38.37|38.01|38.12|38|39.29|38.03|35.88|36.06|37.04|36.44|35.84|35.93|35.23|35.31|33.39|33.64|33.13|34.31|33.01|33.09|31.33|31.27|29.79|32.14|34.16|34.38|32.37|33.31|33.18|35.34|34.37|36.31|39.3|37.44|35.91|34.61|34.8|34.28|34.93|34.71|33.04|33.21|32.6|31.71|31.74|32.33|33.92|32.43|31.66|32.35|32.55|31.38|31.89|31.2|31.96|32.33|31.34|29.82|31.75|32.44|31.04|30.07|30.1|31.43|29.35|28.28|30|30.31|29.48|30.89|27.85|27|26.44
00656|942669|/equities/freshpet-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|3.45|3.32|3.26|3.29|3.37|3.62|3.38|6.29|6.27|6.79|7.06|7.02|7.21|7.2|6.88|7.64|8.08|7.44|6.13|5.93|5.86|5.82|5.85|5.83|5.61|5.29|5|4.97|5.35|5.39|5.29|5.77|5.78|5.68|5.35|5.41|5.01|5.16|4.91|4.95|5.25|4.9|5.44|4.91|4.88|4.54|4.51|4.7|4.79|4.84|4.74|4.55|4.85|4.69|5.22|4.84|5.02|4.42|4.62|4.65|4.61|4.8|4.54|4.41|4.71|4.74|4.76|4.78|4.63|4.82|4.83|4.51|4.59|4.71|4.37|4.88|5.27|4.73|4.88|4.7|4.81|4.72|4.75|4.98|4.83|5.55|5.24|5.08|4.43|4.3|4.38|4.46|5.58|6.4|6.17|5.99|5.83|5.53|5.3|5.16|5|4.47|4.61|4.61|5.1|4.52|4.8|4.83|4.77|5.08|5.18|5.54|5.64|5.26|5.6|5.77|5.78|6.14|6.31|5.62|5|4.96|4.79|4.74|4.64|4.18|4.45|4.21|3.95|4.08|4.41|4.26|7.6|5.99|5.96|5.58|5.46|6.19|6.91|7.01|6.81|6.44|6.15|6.8|6.74|7.7|8.68|8.89|9.12|9.17|8.74|9.35|9.12|10.89|11.32|11.34|10.95|10.95|12.26|11.78|11.96|11.09|11.47|11.53|11.35|11.24|11.75|11.82|10.76|9.88|9.76|8.62|7.47|7.66|8|8.21|8.72|8.78|6.64|5.9|5.83|5.56|4.26|4.36|4.47|4.73|4.6|4.23|3.97|4.17|4|3.77|3.8|3.26|3.12|2.88|3.09|3.12|3.21|3.11|3.6|3.55|4.01|4.58|4.81|5.08|5.18|5.07|5.93|4.89|5.8|5.89|6.03|6.32|6.66|6.01|5.84|6.46|6.96|6.47|6.75|6.55|6.22|6.63|6.38|6.78|7.31|7.37|8|7.17|7.65|6.91|6.64|6.71|7.21|6.8|6.08|5.84|6.25|6.5|5.99|6.48|6.81|6.38|6.25|5.71|5.69|5.61|5.57|5.35|5.74|4.76
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|16.23|18.2|18.91|19.1|18.11|18.08|19.01|20.39|21.62|21|24.33|21.62|20.43|20.95|20.82|21.81|22.04|18.21|18|16.8|17.2|16.7|16.53|16.73|17.24|17.37|15.79|17.15|17.26|17.8|17|19.2|13.95|14.51|9.99|8.5|8.15|8.44|8.95|8.29|8.3|8.5|9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|83.69|82.71|82.1|78.46|75.95|78.77|77.79|79.08|78.02|80.18|79.32|76.98|78.38|77.41|74.53|75.75|78.55|78.28|78.4|79.44|78.4|75.14|75.03|73.51|73.15|73.34|73.04|72.84|72.76|72.04|70.91|69.65|70.06|69.66|69.01|68.03|66.6|68.31|66.97|68.3|69.39|67.53|66.31|64.88|63.06|62.31|62.7|65.97|66.46|65.41|66.49|67.34|66.52|65.3|63.56|63.82|67.06|65.98|67.79|68.05|69.51|69.33|67.72|67.68|67.98|67.38|65.28|63.64|61.7|60.31|60.55|58.01|58.87|57.52|56.79|56.67|55.66|53.75|55.67|55.78|54.93|51.64|51.88|53.22|51.92|53.93|55.19|53.53|52.34|52.62|52.2|51.59|49.49|50.82|53.37|52.89|54.29|53.02|49.9|51.71|51.1|49.81|54.23|51.38|54.65|54.21|55.62|50.46|49.77|51.83|49.92|49.56|50.66|48.92|49.32|49.78|49.16|47.67|49.56|48.32|48.43|47.34|46.83|44.3|44.74|42.97|43.9|43.74|39.73|43.07|43.43|42.14|43.39|39.56|38.91|35.33|31.88|31.7|37.15|34.89|36.34|36.3|33.22|36.84|37.02|43.23|48.99|47.46|49.75|50.09|47.43|46.48|45.75|44.86|48.3|48.15|49|49.69|49.54|43.53|43.62|44.93|45.15|42.98|42.23|41.85|42.63|43.18|45.56|42.06|38.85|37.36|39.63|40.77|40.12|39.74|40.5|40.61|39.87|38.28|37.41|36.71|36.28|36.74|35.07|34.39|32.72|31.78|30.38|28.88|29.31|29.81|30.21|29.5|29.9|30.21|32.75|33.68|38.8|36.06|37.3|35.45|38.39|39.91|38.87|38.35|38.89|38.13|40.35|36.5|37.73|41.08|38.76|38.16|38.38|38.3|37.58|37.28|36.03|34.3|34.7|34.51|34.25|33.52|34.92|35.9|35.4|34.26|34.87|34|33.2|33.53|32.11|32.68|33.27|32.04|31.04|33.06|35.58|34.93|32.48|33.38|33.83|33.39|32.46|33.21|33.5|32.47|33.24|31.33|30.8|24.05
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|132.34|136.4|134.37|135.39|130.5|139.22|138.07|139.39|138.3|138.02|134.03|129.83|132.12|124.44|125.2|133|136.89|143.66|144.62|143.33|141.57|133.83|135.98|133.47|133.74|134.8|127.13|131.09|133.01|134.74|130.37|134.33|128.2|124.77|121.99|111.57|109.21|114.02|113.61|113.41|115.07|108.86|102.99|101.2|96.67|95|93.5|95.52|96.13|95.51|92.11|91.46|87.82|85.38|86|85.81|88.72|88.29|92.49|89.76|89.22|89.61|86.77|85.82|85.88|84.76|87.04|93.23|90.1|88.9|85.62|81.62|84.35|80.63|80.06|84.81|84.02|80.35|82.98|85.84|83.68|88.05|82.57|83.23|80.87|81.6|85.55|78.57|75.19|74.3|76.99|74.48|74.57|77.89|74.7|73.78|73.67|71.48|71.36|69.98|75.43|71.97|77.61|73.59|80.76|79.9|80|79.7|72.15|72.83|72.15|70.54|66.6|67.16|66.32|66.81|67.19|68.25|67.68|64.35|61.07|59.78|58.77|55.98|56.8|56.08|59.8|61.53|56.1|60.78|63.73|64.61|62.71|56.79|59.68|54|49.97|50.96|56.84|52.32|51.9|51.19|46.52|49.25|51.1|59.27|61.12|56.84|59.66|57.09|53.37|49.87|49.59|51.4|52.27|51.87|51.28|51.85|52.72|53.08|45.88|45.84|43.51|42.55|40.94|40.12|39.33|37.66|38.93|39.87|38.99|37.49|36.98|36.91|35.92|39.01|39.81|39.79|38.75|38.2|36.84|36.32|36.1|36.6|35.55|35.1|33.97|33.45|32.77|32.2|30.36|29.54|28.77|27.61|27.37|27.23|29.26|29.85|31.01|28.79|28.09|26.53|28.75|30.43|30.1|28.75|29.35|28.67|28.45|27.29|29.59|31.42|28.09|27.32|25.84|25.61|26|25.62|24.95|22.87|22.41|21.91|21.88|22.11|21.29|22.34|22.59|21.82|21.55|21.5|21.8|22.23|21.75|22.16|22.61|22.25|21.04|22.95|24.18|21.16|18.82|20.11|21.09|19.18|18.89|19.55|19.52|19.34|19.39|18.93|18.06|17.2
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|39.63|45.1|44.84|46.99|44.71|47.79|48.1|47.79|44.69|46.84|45.92|45.58|43.31|40.95|41.12|43.78|47.24|44.31|45.36|44.76|44.78|40.99|41.88|45.64|45.29|45.59|43.5|44|44.47|42.64|52.95|54.12|56.51|60.73|59.31|56.92|58.56|60.94|61.69|63.76|63.37|58.25|58.08|55.91|51.69|50.23|50.7|56.08|56.9|55.75|54.4|57.34|55.25|50.65|52.09|50.35|55.2|53.35|58.51|57.13|57.73|59.03|58.56|63.19|62.59|62.75|66.42|69.34|65.61|65.34|62.83|60.69|62.4|59.43|58.19|59.48|62.28|62.44|63.33|63.08|67.7|72.29|74.59|75.67|75.41|77.04|75.24|80.2|76.38|75.47|76.09|75.7|72.7|68.26|66.97|65.59|65.01|72.01|71.38|72.11|68.66|64.64|70.54|65.38|71.14|73.14|70.88|68.9|69.02|68.1|68.15|68.62|68.24|66.41|66.59|65.48|62.63|62.06|56.84|53.37|52.53|48.8|47.37|48.51|48.97|49.28|52.77|53.74|49.48|52.77|56.38|56.9|62.18|55.5|59.31|53.72|53.53|53.38|52.55|48.09|49.03|48.67|43.35|55.15|53.76|54.96|57.27|57.77|61.17|60.91|57.43|56.12|52.98|53.73|55.37|55.68|53.31|53.8|55.92|53.64|50.74|50.31|50.59|51.14|49.35|49.68|49.79|47.48|49.45|48.97|45.01|42.88|44.91|46.05|44.15|41.16|41.89|43.5|43.04|41.55|41|40.1|40.2|41.03|39.36|38.35|38.61|38.09|39.08|38.57|34.47|34.73|34.72|32.46|30.49|29.8|32.34|31.8|32.96|31.36|31.15|29.85|32.89|33.98|32.55|31.57|31.94|31.22|32.3|29.41|29.07|30.6|29.95|28.25|29.32|28.96|28.94|29.68|30.5|30.49|29.84|28.72|27.66|27.97|28.67|30.08|30.79|31.43|31.65|31.21|30.76|30.56|28.83|29.43|30.18|28.62|27.88|28.33|28.6|27.43|26.35|27.57|26.38|26.18|26.19|27.05|26.38|27.1|26.88|24.57|24.66|24.68
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|20.38|20.77|20.36|20.51|19.78|21.2|21.48|21.77|21.5|21.21|19.77|19.29|19.11|18.65|19.18|18.46|17.05|17.64|17.63|17.68|17.58|16.94|16.64|16.36|16.86|17.99|17.51|17.97|17.34|17.22|16.84|17.83|18.12|16.99|17.66|18.18|18.36|18.83|18.36|18.57|18.13|16.82|16.68|15.88|15.7|14.97|15.04|15.46|16.98|16.64|16.02|16.33|16.44|15.68|15.6|14.86|15.78|15.42|16.15|15.5|15.68|15.42|14.72|14.95|15.08|15.04|12.78|12.82|12.52|12.31|12.2|11.02|11.35|13.1|12.33|12.37|12.42|11.85|11.03|11.04|10.71|10.98|11.18|11.21|10.44|10.73|10.93|10.54|10.25|10.14|10.07|9.38|8.08|9.1|9.42|8.89|9.42|9.46|9.87|10|10.87|11.06|11.56|11.19|12.61|13.41|14.3|14.04|14.66|15.27|15.38|15.81|16.03|15.83|15.58|15.57|15.34|15.8|16.2|15.63|15.08|14.5|14.76|13.55|13.8|13.69|14.1|13.66|13.27|13.58|14.72|15.9|16.21|14.09|14.04|13.56|12.72|12.88|14.01|13.44|12.61|12.08|10.94|11.48|12.14|13.49|14.08|14.37|15.36|15.42|14.8|14.49|15.59|16.17|16.39|16.88|15.93|15.6|16.18|15.59|15.56|15.56|15.05|15.61|15.06|15.44|16.05|16.24|16.28|15.82|14.12|12.41|12.15|13.03|12.55|12.27|12.41|12.93|12.33|11.99|11.1|11.07|11.11|11.13|10.67|10.16|10.57|10.53|10.25|9.99|9.83|9.57|9.5|8.44|8.44|8.29|10.19|10.25|10.46|9.76|9.49|9.01|9.84|10.07|10.44|11.03|11.57|10.76|11.07|9.83|10.85|11.21|10.65|10.51|10.04|10.21|10.02|10.13|9.99|9.62|9.5|9.65|9.29|9.28|9.29|10.08|10.42|10.05|10.07|9.01|7.8|7.74|11.24|11.2|11.92|11.41|10.97|11.86|11.18|11.61|10.87|11.25|11.73|11.58|10.72|10.43|10.29|10.1|9.73|9.52|9.22|8.68
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|92.35|93.14|90.87|91.78|87.24|92.06|92.78|95.78|92.07|94.77|96.82|93.42|91.28|89.11|82.36|85.39|89.46|91.07|97.1|98.86|99.41|96.51|99.6|99.26|100.38|98.96|92.98|94.85|88.09|87.67|86.6|86.34|86.99|85.31|83.88|81.22|80.03|84.76|85.04|87.03|88.66|86.01|83.98|84.28|80.79|76.7|76.3|77.4|75.48|73.87|71.98|72.6|72.58|70.75|74.91|72.28|75.99|74.51|78.5|76.29|78.24|77.77|75.66|75.22|73.73|74.26|79.91|78.4|77.41|77.3|76.33|73.06|74.88|71.77|71.81|71.96|70.61|67.96|69.08|71.04|72.11|69.69|69.34|71.24|69.72|70.12|72.49|74.14|65.84|64.47|67.08|63.97|62.52|66.64|65|63.61|62.1|61.72|57.88|56.97|57.66|53.29|57.17|53.63|57.18|57.71|65.08|62.55|63.14|64.58|64.73|65.43|64.4|62.27|59.92|63.63|61.6|60.65|58.2|56.83|55.5|54.23|53.49|54.28|55.33|52.66|54|52.65|46.31|49.39|50.86|49.96|48.49|44.15|44.77|40.84|38.04|38.48|42.4|38.31|40.16|39.56|38.52|43.23|44.91|49.2|51.76|51.58|53.61|52.88|48.97|47.12|48.43|49.92|52.83|53.32|55.22|54.19|56.33|54.42|51.92|51.93|53.08|50.9|49.02|51.19|52.15|51|53.45|52.64|48.4|45.8|45.62|48.28|46.99|46|46.39|45.62|45.59|44.52|43.39|43.4|43.39|45.31|37.71|38.11|37.94|36.36|35.9|35.33|33.4|32.82|34.01|32.93|32.87|32.51|35.44|34.99|34.29|31.58|32.08|29.18|31.3|31.8|31.11|30.21|31.4|31.86|32.65|32.17|33.97|35.53|34.3|30.69|30.43|31.3|31.4|31.1|31.12|28.32|30.48|29.25|29|29.36|31|32.82|32.13|31.86|32.6|32.06|30.51|31.17|28.65|29.52|29.99|29.34|27.91|30.44|31.75|29.86|28.67|30.28|30.67|30.78|29.94|31.56|29.89|28.67|27.98|28.28|26.86|26.54
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|122.01|120.45|110.3|114.96|109.57|113.02|113.36|120.47|118.05|125.88|129.93|120.89|116.75|116.48|106.32|105.19|107.71|116.26|116.62|115.95|117.87|118.12|118.73|121.78|120.93|118.2|113.6|114.16|109.58|112.49|106.59|112.04|111.17|110.68|107.23|103.33|103.11|102.82|97.67|98.67|98.44|90.46|86.87|85.97|84.34|81.3|83.8|87.65|87.11|87.08|82.54|82.05|81.25|80.34|75.48|73.44|77.03|75.25|76.67|75.82|69.52|70.52|70.34|67.97|68.47|66.01|60.03|60.26|59.08|56.57|55|52.85|53.1|50.42|52.74|52.19|51.71|48.65|47.88|47.42|46.64|47.07|45.6|45.65|44.8|45.6|44.63|44.12|43.18|42.77|42.54|40.65|36.07|37.27|36.01|36.47|34.84|35.04|35|37.45|36.67|36.21|38.46|37.74|39.68|40.27|40.08|38.62|38.55|39.25|38.77|39.41|38.61|37.24|36.95|37.4|36.66|36.49|34.74|34.11|33.2|32.32|31.18|29.87|29.49|29.16|29.26|28.68|26.98|28.23|29.55|27.97|28.19|27.75|28.08|27.8|26.26|26.61|29.1|27.68|27.89|28|25.26|26.96|30.01|29.64|29.39|29.62|29.8|29.7|30.04|30.23|29.16|31.79|33.37|35.5|35.38|33.18|37.51|34.64|34.26|33.09|34.08|33.09|31.58|30.51|30.75|32.06|33.51|31.51|29.99|29.98|30.5|30.25|29.99|30.92|30.81|28.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|13.25|14.31|13.91|13.37|12.02|14.13|14.81|17.35|13.15|13.18|12.22|12.04|10.24|9.89|9.86|8.33|8.61|8.5|8.13|7.42|7.07|6.61|6.77|7.22|6.49|4.58|4.86|4.2|4.53|3.75|3.76|3.67|3.35|3.42|2.77|2.56|2.53|2.65|2.14|2.29|2.62|2.68|2.7|2.49|2.4|2.46|2.46|2.28|2.28|2.37|2.4|2.4|2.38|2.38|2.48|2.44|2.51|2.47|2.71|2.52|2.48|2.21|2.01|2.17|2.42|2.31|2.14|2.35|2.38|2.45|2.63|2.3|2.35|2.37|2.25|2.59|2.56|2.29|2.29|2.34|2.72|3.12|3.27|3.34|3.5|3.5|4.75|4.06|4.44|4.04|4.48|4.67|5.16|6.31|7.2|7.25|7.98|7.13|5.27|4.67|3.95|3.81|4.02|3.8|3.67|3.61|4.16|3.84|3.66|4.1|4.14|3.82|3.85|3.5|3.44|3.5|3.36|4.2|4.07|3.74|3.98|3.55|4.08|4|4.5|4.75|5|5.06|6.81|7.6|8.24|8.8|8.8|7.25|5.48|5.2|6.99|8.09|7.71|8.26|8.3|8.1|7.98|8.16|8.95|9.04||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|18.42|17.05|16.24|16.89|15.98||17.29|18.68|18.49|20.05|20.82|23.18|22.4|21.77|22.72|23.06|24.07|23.93|24.61|24.75|24.57|23.83|24.39|25.18|24.02|24.45|19.24|18.92|19.09|19.46|19.33|19.11|19.73|19.68|18.73|18.64|18.43|18.75|18.41|19.32|18.44|17.61|17.25|16.72|16.85|16.56|16.02|15.76|16.02|16.16|15.79|16.3|14.7|12.51|12.67|12.5|13.91|13.73|14.04|14.33|14.26|14|13.69|14|11.99|11.88|12|11.72|11.71|11.92|11.81|11.15|11.81|11.16|10.24|10.17|10.08|9.71|10.9|11.88|11.8|11.35|12.9|13.29|14.52|15.12|14.92|14.51|13.52|13.35|14.14|13.93|14.21|13.75|14.45|14.63|15.26|16.49|15.74|15.32|15.88|15.35|15.86|16.05|16.53|17|19.13|19.51|18.53|18.5|19.08|18.62|18.86|18.73|17.91|14.54|14.91|14.73|14.54|14.54|13.66|13.23|13.52|14.7|14.7|15.49|16.4|14.71|13.48|14.75|14.6|19.65|19.3|17.73|17.82|15.57|15.3|18.08|18.62|17.32|18.13|18.52|18.09|21.5|18.46|20.18|22.16|22.55|23.46|23.39|21.56|19.04|17.95|17.93|18.36|18.49|19.05|17.61|18.56|18.88|18.62|19.03|19.55|17.79|16.61|17.92|19.52|20.16|19.39|19.4|18.55|16.79|16.52|18.29|18.13|18.32|18.3|17.77|17.62|16.38|15.79|15|14.63|13.95|13.53|11.99|13.38|13.93|15.54|14.94|14.2|11.76|11.71|11.33|10.93|10.82|14.9|15.38|16.35|15.62|16.59|15.53|16.67|15.76|15.13|14.31|14.96|14.9|16.25|15.57|15.84|17.34|19|18.66|18.62|18.9|18.89|18.41|17.93|18|18.52|17.73|17.38|16.62|16.59|17.14|16.61|17|17.3|16.18|14.85|14.74|14.61|15.29|15.96|15.32|14.34|16.38|17.4|17.46|16|16.62|16.63|15.47|15.04|15.65|14.96|14.72|15.99|14.15|13.13|12.63
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|223.25|240.31|234.34|233.88|234.4|235.62|242.4|249.81|242.63|240.87|236.75|229.07|225.19|208.23|208.31|214.26|218.76|225.08|218.68|242.1|237.97|224|236|244.8|247.54|242.75|242.69|232.56|243.25|256.6|238.38|241.28|244.63|247.98|227.86|224.42|211.84|213.09|205.61|211.4|204.42|179.3|179.72|180.2|175.46|170.64|168.5|165.82|156.74|152.84|150.19|155.26|145.53|149.12|168.77|166.11|157.5|154.24|159.64|159.55|159.83|157.03|155.47|152.97|147.53|139.7|140.75|144.17|142.85|137.57|137.37|132.98|137.88|132.38|112.94|112.97|115.49|112.57|112.83|116.58|105.75|109.16|106.85|106.68|111.97|107.79|109.19|103.46|103.03|101.12|109.22|111.15|110.34|112.96|111.34|114.14|124.39|121|115.11|111.1|110.05|104.58|105.22|102.99|108.11|109.42|99.96|99.06|102.6|103.38|106.79|103.23|99.87|102.14|96.5|99.01|101.14|100.38|105.66|100.77|99.97|102.43|102.66|108.56|108.73|103.05|103.97|102.51|95.01|95.81|99.36|98.82|89.27|86.36|85.75|82.19|72.7|74.01|77.95|78.94|78.81|77.58|81.87|85.9|85.55|90.15|92.31|90.11|90.39|90.21|88.79|84.84|82.94|82|83.36|81.16|84.15|81.76|94.26|91.97|90.86|91.5|92.11|89.82|85.76|87.23|94.4|91.47|95.74|93.26|93.83|89.76|91.21|92.87|90.65|95.09|97.91|96.06|84.49|84.35|82.43|82.26|81.49|81.96|71.59|70.65|68.46|66.59|66.74|68.41|67.69|67.31|68.59|65.56|65.16|64.94|66.59|69.36|71.39|67.51|70.02|64.41|70.1|72.72|69.38|66.74|66.05|58.62|60.61|55.05|57.01|57.4|56.45|53.37|52.52|52.3|48.88|49.64|50.54|47.32|47.6|45.7|44.5|45.85|47|48.2|47.11|46.6|46.81|45.48|42.18|42.74|41.81|41|41.11|40.19|38|39.46|37.71|38.05|37.25|37.39|38.51|38.74|38.75|39.87|41.95|39.8|36.67|31.19|29.87|29.44
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|23.42|25.87|32.74|34.01|33.9|37.7|39.7|43.94|45.63|51.22|51|59|52.16|49.09|51.06|48.42|47.14|47.6|38.98|40.13|41.43|37.14|39.12|38.76|36.18|32.15|32.79|33.11|35.44|32.68|32.54|36.07|38.36|36.06|31.52|27.92|25.83|25.64|25.17|28.21|29.23|28.97|31.05|33.72|30|26.87|21.99|23|22.76|21.69|20.98|20.66|19.02|22.42|22.46|21.1|19.19|17.34|16.94|16.83|17.66|17.7|15.31|14.61|14.43|14.24|14.73|13.65|14.36|13.28|10.89|10.1|10.27|9.98|8.98|9.2|9.06|8.41|8.78|8.54|8.9|9.35|12.64|12.49|14.07|14.37|14.63|14.85|13.61|13.62|13.4|12.71|12.08|13.04|12.96|13.41|13.17|12|11.89|10.87|10.46|9.72|9.79|8.95|9.06|7.99|8.21|7.66|7.53|8.55|8.77|8.57|8.54|8.31|8.95|8.92|8.49|8.33|8.8|8.25|7.9|7.6|7.27|7.21|6.96|6.74|7.13|7.27|6.47|6.68|7.14|8.19|8.57|7.83|7.82|7.26|6.78|7.15|7.05|6.91|6.95|7.12|7.05|6.7|7.94|8.64|8.79|9.12|9.31|9.3|8.93|8.72|8.99|8.79|9.31|8.7|9.02|8.54|9.38|8.76|8.86|9.07|9.14|8.74|8.63|9.02|8.93|9.08|9.05|8.74|8.83|9.04|9.27|10.04|10.23|10.12|10.46|10.26|9.63|9.52|9.66|9.69|9.78|9.9|9.14|9.22|9.12|8.63|8.27|8.65|8.26|8.16|8.2|7.96|7.95|8.38|9.1|9.89|9.68|9.09|9.62|9.17|9.84|9.36|9.32|9.76|9.2|8.88|9.76|9.38|10.76|10.7|10.79|10.82|10.85|10.36|9.94|9.69|8.9|8.84|8.97|9.01|11.04|11.16|11.15|11.29|11.5|11.11|11.19|9.94|9.98|10.53|11|11.23|13.11|13.46|12.67|13.85|13.96|14.02|13.88|14.56|15.24|15.49|15.48|16.15|15.92|15.68|16.5|18.28|17.61|16.08
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|32.05|39.02|41.61|45.01|40.05|43.14|47.3|50.92|51.92|53.53|54.91|55.92|57.44|54.35|64.5|61.74|62.2|57|69|63.75|60.01|59|44.95|41.57|41|43.98|41.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|45.06|46.38|44.33|42.44|39.55|41.43|40.79|41.93|39|36.29|38.26|36.26|38.55|42.95|42.86|42.13|47.11|46.59|47.96|48.91|49.1|47.83|46.52|48.45|48.66|45.59|44.45|43.4|44.68|42.55|40.26|40.2|38.6|36.73|37.18|36.79|34.35|36.59|36.68|37.53|38.32|36.73|34.29|33.1|34|31.86|30.28|30.65|31.28|30.5|31.48|32.57|31.4|31.33|29.4|27.23|26.71|26.54|26.34|25.66|24.29|24.53|24.56|23.79|24.23|24.62|24.62|24.69|24.72|24.76|23.69|23.28|23.53|23.44|22.55|22.26|21.73|20.26|20.03|19.96|20.48|19.69|19.01|19.52|18.79|17.78|18.57|18.41|17.76|17.58|18.04|17.55|17.7|18.7|17.45|17.48|17.67|17.07|16.59|16.5|17.45|17.33|18.79|18.38|20.53|21.15|21.51|20.84|20.43|20.93|20.89|19.64|17.98|18.06|17.95|19.44|18.68|18.99|19.3|18.72|18.89|18.65|18.85|18.48|18.38|16.81|17.86|17.45|15.7|17.19|18.42|18.38|19.95|17.8|17.52|15.41|15.74|15.9|17.5|15.67|15.71|15.7|13.76|15.2|16.96|17.16|16.11|15.7|15.76|15.69|15.03|15.33|16.08|16.4|16.8|17.21|18.12|18.66|18.75|18.22|18.14|18.08|18.89|18.73|18.2|17.37|17.9|18.06|18.78|19.45|18.56|18.24|18.02|19.04|18.43|17.44|17.18|16.71|17.61|17.34|16.7|17.26|17.63|18.12|18.09|18.76|18.8|18.32|18.01|17.79|16.63|15.71|15.6|14.34|14.17|14.11|15.36|15.7|15.67|14.93|14.33|12.84|13.31|13.44|13.14|12.76|13.15|13.71|14.59|15.24|15.93|21.12|19.68|18.25|18.46|18.78|18.53|19.33|19.31|18.12|18.88|19.24|19.02|20.42|20.98|22.14|22.2|21.95|22.33|21.82|21.43|22|21.51|22.33|22.56|22.2|23.65|24.25|24.74|24.11|22.87|23.87|24.79|24.61|23.03|23.54|23.12|23.1|22.22|21.04|20.8|18.77
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|75.79|74.88|71.02|69.94|68.72|70.58|68.57|66.63|69.72|70.52|72.58|70.29|70.54|68.43|70.17|70.1|72.37|71.39|72.04|72.48|71.12|70.28|70.35|72.99|69.79|70.03|71.36|71.12|74.23|72.26|70.85|71.22|73.49|74.11|73.9|73.4|73.76|75.25|75.83|77.41|79.15|81.04|82.4|81.35|80|79.69|73.89|77.5|75.93|75.91|80.17|82.57|80.92|79.94|79.17|76.02|77.24|74.88|75.53|74.82|75.76|73.36|74.56|73.85|72.39|74.28|72.62|69.75|69.35|70|70.2|66.25|67.29|68.12|67.68|71.28|68.06|66.44|66.43|66.11|62.59|63.09|63.2|64.77|64.27|64.6|64|64.1|63.77|63.04|63.54|64.41|65.93|71.81|71.48|71.96|71.89|71.61|71.11|69.77|70.83|70.25|71.71|69.98|70.5|69.83|76.98|75.4|75.31|77.54|77.94|76.59|77.62|75.71|75.68|77.57|77.63|78.82|78.92|75.69|75.73|75.52|75.7|78.16|77.49|76.28|76.68|75.3|71.01|73.7|77.42|78.58|79.73|77.66|74.88|71.58|71.18|68.52|72.95|71.76|71.32|71.78|69.7|69.63|67.56|73.7|74.69|73.79|73.66|70.69|67.32|67.21|68.67|69.37|70.88|71.91|71.35|70.77|72.43|71.71|71.68|71.83|71.66|69.98|69.33|70.3|70.27|69.23|69.21|69.07|68.39|68.01|65.02|65.79|65.55|65.47|64.32|63.17|63.77|63.02|62.18|61.55|60.33|60.99|57.18|57.99|56.87|56.05|55.41|55.67|55.45|54.38|54|52.19|51.31|49.36|50.83|49.03|48.33|47.13|46.83|44.83|46.38|46.63|46.23|44.83|45.87|44.76|46.3|44.2|46.01|45.65|44.41|43.86|42.59|42.45|41.86|40.9|40.83|39.62|39.6|38.55|38.49|39|38.19|38.5|38.81|39.02|40.18|40.06|37.65|37.11|36.22|36.87|36.5|35.87|35.25|36.29|36.71|37.15|36.41|37.03|37.4|37.69|38.24|38.54|38.26|37.75|37.79|37.45|36.58|36.1
00676|958830|/equities/zillow-group-inc|R1000GROWTH|30.43|33.32|28.93|29.86|27.15|28.38|27.17|31.26|27.16|25.58|26.07|24.6|25.25|26.76|25.6|25.19|26.75|28.01|25.53|25.17|24.9|23.36|23.02|24.52|22.78|26.07|24.1|24.89|24.9|26.24|25.68|25.89|27.43|28.69|29.81|29.59|30.08|27.11|28.45|29.34|27.04|23.27|20.82|20.05|17.74|17.56|16.95|16.56|16.72|17.51|17.42|18.2|16.88|18.92|17.35|17.37|16.71|16.28|17.05|17.27|16.37|15.44|14.22|12.83|14.01|11.2|11.54|11.02|10.36|10.09|9.23|8.53|8.73|8.31|8.63|8.58|8.14|7.49|7.86|11.31|11.61|11.42|11.39|11.84|13.15|14.12|13.32|13.29|12.98|11.82|11.61|12.11|12.05|12.18|12.87|13.13|12.4|12.05|10.29|10.71|10.56|11.43|12.56|11.45|12.79|12.5|10.96|10.93|11.55|11.56|11.1|10.38|10.43|9.31|9.56|9.42|10.21|10.15|9.96|9.15|8.68|8.53|7.18|7.01|7.12|7.18|7.72|6.88|7.04|8.44|9.38|10.18|9.51|8.43|8.64|7.87|8.53|8.38|9.1|11.52|10.9|9.79|7.55|8.31|8.78|10.05|10.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|36.55|38.56|35.25|42.56|58.99|50.67|45.69|55.05|60|56.62|55.76|59.1|44|37.65|42.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00678|1163256|/equities/ncino|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00679|32543|/equities/the-wendys-co|R1000GROWTH|8.26|8.42|8.28|8.51|8.51|8.93|9.01|9.17|9.24|9.48|9.58|9.9|9.33|9.13|9.07|9.05|8.98|8.44|8.68|8.77|8.68|8.37|8.55|8.61|8.68|8.95|8.34|8.73|8.68|8.59|8.54|8.34|8.55|8.41|8.58|7.84|7.56|7.95|7.78|7.91|7.33|7.14|6.69|6.48|5.93|5.83|5.71|5.96|5.87|5.95|6.08|6.04|5.78|5.9|5.7|5.4|5.75|5.54|5.67|5.61|5.52|5.51|5.51|5.49|5.27|5.02|5.13|5.17|5.1|4.82|4.76|4.73|4.76|4.71|4.71|4.66|4.69|4.43|4.45|4.31|4.16|4.19|4.21|4.2|4.53|4.57|4.58|4.45|4.27|4.37|4.37|4.45|4.49|4.55|4.62|4.76|4.76|4.72|4.54|4.51|4.52|4.67|4.63|4.49|4.48|4.81|4.84|4.81|4.95|4.99|5.01|4.92|5.04|4.89|5|5.07|5.19|5.21|4.83|5.21|5.25|5.38|5.43|5.36|5.34|5.11|5.26|5.07|4.87|5.22|5.26|5.5|5.09|4.65|4.73|4.52|4.59|4.88|4.89|4.82|4.87|4.75|4.57|4.99|4.89|5.27|5.52|5.32|5.51|5.19|5|4.97|4.52|4.72|4.95|4.98|4.95|4.91|4.82|4.68|4.84|4.95|5.09|4.99|4.9|5.02|5.01|4.86|4.87|4.85|5.03|4.73|4.78|4.49|4.56|4.62|4.68|4.72|4.89|4.86|4.89|4.75|4.97|5.01|4.6|4.89|4.9|4.35|4.42|4.4|4.53|4.69|4.34|4.03|4.11|4.06|4.35|4.36|4.29|4.07|4.19|4|4.17|4.31|4.65|4.3|4.51|4.31|4.8|4.72|5.31|5.5|5.32|5.24|5.05|4.8|4.71|4.9|4.53|4.88|4.9|4.77|4.53|4.61|4.8|4.65|4.51|4.69|4.67|4.34|3.98|4.12|4.07|4.11|4.16|4.45|3.95|4.34|4.62|4.84|4.66|4.98|5.13|5.03|5.09|5.2|5.47|5.38|5.26|4.58|4.42|4.41
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|24.79|25.39|24.2|24.14|23.5|24.4|23.28|23.48|23.48|23.92|23.58|25.02|24.45|23.91|24.53|23.98|24.94|24.58|24.5|24.59|24.29|23.65|23.26|23.23|22.95|22.7|22.58|22.79|23.52|23.59|23.75|24.14|24.29|24.2|24.23|23.26|22.17|22.48|21.49|22.45|22.61|22.08|22.12|22.15|22.04|21.49|21.07|21.6|21.77|21.24|21.25|21.2|19.71|19.99|18.93|18.55|19.53|19.49|20.33|20.04|20.05|19.66|19.4|18.95|19.08|19.03|19.05|19.14|18.74|18.11|19.06|18.02|18.37|18.04|17.91|18.02|17.6|16.88|16.72|18.54|17.85|18.47|19.1|18.32|18.23|18.51|18.79|18.09|17.65|17.8|19.31|18.44|18.32|17.73|17.85|17.75|18.08|17.53|17.35|17.34|17.69|17.1|17.18|16.73|18.1|17.85|17.48|16.78|16.92|18.09|18.43|18.82|19.12|19.43|19.26|18.69|18.74|19|18.33|18.25|17.93|17.28|16.77|17.27|17.86|16.54|16.04|16.09|15.4|16.31|16.82|16.12|16.74|15.68|16.14|14.76|13.99|14.15|15.17|14.23|14.92|15.6|14.83|15.92|16.28|17.87|19.27|17.94|19.67|19.85|20.14|20.06|19.51|19.8|20.05|19.63|20.34|21.94|22.48|22.12|22.45|22.93|24|22.98|21.7|24.59|24.72|23.36|23.5|22.44|21.59|20.51|20.85|20.43|19.24|18.31|18.07|18.58|17.5|17.76|18.02|18.27|16.77|16.52|16.33|16.49|15.63|16.44|15.53|15.74|15.81|15.74|16.09|16.75|16.79|15.76|17.25|16.28|16.24|15.82||||||||||||||||||||||||||||||||||||||||||||||||||||
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|56.93|57.07|57.38|57.38|56.52|56.78|56.93|57.03|57.54|56.69|56.12|55.86|55.26|52.75|53.81|53.61|54.64|55.61|56.27|58.45|58.49|57.02|58.6|58.83|58.96|58.54|58.47|57.74|57.49|56.94|55.99|54.97|54.16|54.12|53|53.27|53.31|53.46|53.42|53.96|54.34|54.55|55.42|53.86|51.94|51.41|50.3|51.53|52.19|51.21|52.28|53.57|53.74|52.94|52.66|52.2|52.2|51.64|52.57|51.81|51.67|50.64|49.52|48.4|47.56|48.85|47.19|45.32|44.56|44.78|44.63|43.38|43.11|43.97|44.73|45.1|44.07|43.52|42.7|42.51|44.06|44.35|43.06|43.01|41.64|41.03|41.15|40.36|39.91|40.29|39.79|39.26|39.1|39.28|39.15|39.59|39.56|39.69|37.68|37.1|38.42|37.61|38.31|38.42|39.35|39.1|39.24|38.59|37.72|37.39|37.24|36.5|36.67|37.37|36.96|37.19|37.56|37.93|37.13|36.16|37.4|37.17|37.46|37.23|37.5|36.98|37.41|37.29|36.22|36.45|36.74|36|36.54|36.07|33.53|32.46|32.67|31.59|33.65|32.4|33.03|32.66|32.37|32.88|32.69|33.8|32.72|32.65|33.03|32.56|31.99|32.55|32.68|33.68|33.8|34.48||33.91|34.67|33.87|33.98|34.19|33.51|31.95|30.32|30.18|29.88|29.97|30.04|30.75|29.97|29.27|29.36|29.34|28.74|29.35|29.49|29.55|29.8|30.35|30.55|30.06|29.85|29.97|28.8|28.64|28.12|27.69|27.73|27.35|27.47|26.92|27.11|26.6|26.04|25.69|26.16|26.09|26.02|25.11|25.86|25.04|25.59|25.98|24.65|23.93|24.51|24.06|25.04|24.33|25.19|25.33|24.99|25.07|25.21|25.1|24.82|25.02|25|24.66|24.01|24.18|23.27|23.85|23.88|23.66|23.61|23.85|23.96|23.64|23.56|23.17|22.94|23.1|23.32|22.94|22.46|22.96|23.25|23|22.35|22.34|22.31|21.51|21.72|21.42|20.97|20.78|20.9|20.73|21.07|20.03
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|3.48|3.86|4.08|4.29|4.07|4.2|4.42|4.95|5.46|5.58|5.06|5|4.87|4.53|4.4|3.5|3.55|4.11|3.97|3.95|4|4.11|3.99|4.35|4.38|4.02|3.46|3.58|3.73|3.67|3.61|3.76|3.78|3.48|3.08|3.02|2.83|2.89|2.9|3|3|3.01|3.36|3.5|3.43|2.78|2.71|2.82|2.84|3.4|3.39|3.38|3.23|3.22|3.35|3.19|3.42|3.55|3.36|3.42|3.62|3.57|3.43|3.19|3.2|3.43|2.66|2.49|2.45|2.59|2.63|2.33|2.33|2.54|2.55|2.46|2.32|2.21|2.12|2.3|2.31|2.4|2.43|2.48|2.83|3.23|3.18|2.88|2.8|3.27|3|2.95|2.72|3.08|4.8|4.9|5.36|5.44|6|5.56|6.05|6.01|6.61|7.16|7.48|8.33|8.52|9.22|11.85|11.91|13.15|13.4|13.03|13.89|14.69|12.93|12.93|13.33|13.39|10.05|9.09|8.87|8.81|9.41|9.39|9.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|33.73|34.78|34.13|34.57|34.08|35.09|35.07|33.18|31.79|32.6|32.68|31.92|33.02|31.02|31.12|31.51|34.14|33.42|33.19|33.34|33.75|35.14|35.49|35.79|34.63|35.19|34.23|34.6|34.95|36.33|36.1|35.11|34.33|34.2|33.42|32.32|31.46|32.17|31.87|32.75|32.32|33.05|31.4|31.35|29.21|28.8|28.18|29.72|30.55|29.29|30.04|30.36|29.7|28.36|27.18|25.66|26.52|26.13|26.37|25.61|25.1|24.54|24.43|24.42|22.47|23.09|23.24|23.77|24.03|23.43|22.08|20.69|21.23|20.93|21.1|21.99|21.39|20.69|21.55|22.38|22.84|22.31|22.02|23.02|24.06|24.52|24|24.55|22.9|22.93|22.13|22.44|22.38|21.78|24.17|24.25|23.02|23.26|21.95|21.11|20.45|18.54|19.37|19.29|21.08|21.88|22.63|20.73|20.18|20.42|20.48|20.25|21.19|20.71|20.07|20.98|20.08|18.85|20.11|19.75|17.98|17.3|17.42|17.67|17.47|16.4|16.94|17.21|15.94|16.8|19.03|17.98|18.41|17.04|16.64|14.55|14.93|15.35|20.96|19.8|21|19.39|18.53|19.3|19.57|24.4|25.55|24.3|26.42|26.84|24.74|25.52|25.28|26.73|28|27.66|27.55|26.35|25.63|23.93|24.19|24.67|25.65|24.81|24.33|23.99|25.24|24.11|24|23.59|22.35|22.61|22.63|23.57|21.41|20.71|21.28|21.18|19.34|18.4|18.32|18.77|18.95|18.38|18.07|18.11|18.17|19.49|19.09|18.72|18.1|17.75|17.53|17.05|16.94|17.25|18.05|18.51|18.16|17.73|17.97|17.71|19.37|20.02|19.54|19.45|19.86|19.51|20.38|19.78|20.46|20.8|19.75|19.14|19.17|18.3|18.78|18.03|18.2|17.3|18.75|17.59|17.12|18.01|18.77|20.12|19.73|18.77|20|19.44|18.52|18.02|17.89|17.88|17.59|16.91|14.61|15.93|17.48|17.29|16.22|15.73|15.7|15.53|15.06|15.41|15.96|15.41|15.83|14.4|13.93|14.09
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|20.65|20.77|20.14|21.4|21.22|22.58|22.02|23.7|23.03|23.89|23.52|22.28|20.74|20.21|19.94|21.24|22.28|21.89|21.3|21.9|21.9|20.51|20.68|21.05|20.82|19.1|19.24|19.7|19.78|20.29|19.89|19.66|20.7|20.72|20.14|19.6|18.8|17.15|16.85|16.96|16.56|16.4|15.92|15.81|15.16|14.99|15.12|15.28|15.22|15.03|15.12|14.54|14.52|14.38|14.14|13.76|14.14|13.79|13.94|13.65|14.12|13.52|13.65|14.1|14.34|14.26|14.25|13.97|13.94|13.76|13.52|12.63|12.74|13.24|13.54|13.65|13.16|12.39|12.26|12.35|12.22|12.29|12.32|12.23|12.39|12.8|12.53|11.96|12.08|12.3|11.98|11.96|12.3|12.09|12.61|13.06|13.18|13.11|12.86|12.76|12.72|12.7|13.16|12.47|12.8|13.02|13.11|13.38|12.85|12.67|13.05|13.07|13.57|13.32|12.98|13.31|13.54|13.16|13.38|12.31|12.69|12.07|12.42|12.79|12.85|12.64|13.34|13.13|11.71|12.94|13.47|13.07|12.92|11.51|11.22|11.2|10.94|10.63|11.19|11.3|11.82|12.66|10.2|10.94|10.62|12.02|13.25|12.92|13.39|13.12|12.47|12.17|11.95|12.52|13.06|12.06|12.06|11.44|11.56|11.5|11.41|11.62|11.65|11.16|10.88|10.76|10.43|10.23|10.04|10.56|10.42|9.45|9.91|10.57|9.99|9.7|9.88|9.88|10.54|10.56|9.8|9.42|9.41|9.92|9.66|9.41|9.5|9.25|8.96|8.8|8.52|8.05|8.25|7.96|7.01|6.64|7.29|7.51|7.18|6.92|7.26|6.92|7.12|7.24|7.21|7.23|7.8|7.73|8.19|7.83|8.72|9.03|8.39|7.93|8.2|7.87|7.4|8.1|8.1|7.72|7.26|7.03|6.9|7.02|7.34|7.49|7.53|7.48|7.39|7.06|6.44|6.45|6.5|6.43|6.5|6.52|6.42|6.99|7.15|6.99|6.79|6.92|6.94|6.75|6.17|6.01|5.94|6.24|6.31|5.88|6.35|6.36
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|5.21|5.82|5.31|5.5|5.72|6.81|6.93|7.19|6.53|6.38|6.3|6.4|6.17|7.12|6.67|7.21|7.25|7.61|8.21|8.35|8.41|8.01|9.57|8.21|7.49|9.13||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|49.27|48.69|48.5|48.72|46.95|48.69|48.2|50.21|48.65|49.51|48.71|46.96|46.71|45.6|45.51|43.41|43.07|42.71|43.67|44.6|43.78|41.52|39.27|39.06|39.66|40.23|39.67|38.95|39.52|41.31|41.07|39.99|39.02|39.7|39.87|38.56|37.4|38.74|36.89|38.04|36.22|34.7|34.67|34.12|32.69|32.17|32.63|34.01|34.35|34.46|35.08|35.82|34.46|33.96|33.42|30.55|31.75|30.9|31.84|32.78|33.81|32.77|31.81|31.38|32.16|32.42|32.59|34.58|33.8|33.86|33.63|31.62|31.99|31.42|30.3|30.19|29.38|27.74|29.36|29.75|29.57|29.86|28.08|29.2|28.95|30.26|32.25|30.33|29.31|29.89|30.16|29.73|29.83|29.08|30.92|30.32|31.51|31.5|32.82|32.89|32.11|30.36|31.3|29.45|32.15|32.33|34.73|35.31|33.2|33.42|34.64|35.02|35.3|34.06|34.2|33.82|35|34|34.18|33.46|33.39|32.02|30.32|28.76|28.84|26.36|27.1|27.75|24.47|25.95|28.19|28.18|29.25|27.24|27.68|24.76|22.46|23.53|28.3|25.77|26.71|26.82|26.26|29.43|30.22|34.87|35.58|34.95|36.38|36.32|35.23|34.59|35.07|35.2|35.6|36.01|38.37|39.72|40.99|39.48|37.78|38.52|37.91|37.15|35.85|36.79|37.52|36.32|38.54|38.38|37.01|35.06|34.49|35.93|34.93|34.14|34.41|33.95|34.07|33.36|31.29|31.71|31.3|32.5|30.84|30.2|29.43|30.03|27.88|28.07|26.72|25.99|26.47|24.72|24.43|25.16|25.44|27.33|26.93|25.17|25.95|22.97|25.33|27|26.72|24.84|26.91|26.47|27.34|25.5|30.83|31.16|30.54|30.78|30.31|30.06|28.95|29.84|30|28.31|29.23|27.79|26.52|27.09|27.76|29.99|31.15|27.63|28.01|26.22|26.65|27.48|27.56|27.93|28.47|24.8|23.48|25.15|26.39|26.15|23.63|25.3|26.75|23.59|21.31|21.89|22.63|22.13|23.05|21.17|20.19|16.99
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|634.8|635.7|618.39|619.04|606.71|607.4|589.21|588.91|586.92|584.49|578|575.68|568.96|542.51|539.14|547.78|566.58|574|577.16|575.51|576|561.79|563.33|557.28|552.74|539.96|538.58|531.49|522.51|520.02|519.01|518.75|520.05|519.47|517|511.73|510.7|518|514.73|528.17|537.85|535.98|547.02|539.88|528|526.95|510.55|527|531.54|522.89|533.01|539|525.33|533.44|514.4|513.02|527.53|509.62|503.5|505.35|508.8|494.2|485.02|491.79|491.89|496.7|478.32|476|463.03|459.13|447.5|428.3|430.98|486|493.8|479|488.99|479.45|492.25|481.9|470.8|477.85|450.25|461.53|458.49|453.3|445.22|433|434.9|435.57|438.49|433.05|427.6|433.53|433.04|427.73|433.53|441.7|426.1|434.1|438.76|431.8|433.69|432.17|445|444.9|442.25|444.5|440|444.22|448.94|419.55|422.23|419.57|407.7|409.05|407.85|407.96|409.03|401.54|409.46|401.82|412.27|414.67|410.83|407|408.7|398.77|385.31|397.6|394.48|389.65|391.78|385.87|365.7|361.67|357.13|351.13|384.95|384.43|383.05|383.4|377.04|371.59|381.48|400.42|398.97|392.15|399.11|401.85|391.7|391.2|404.5|412.25|412.98|414.42|414.12|408.12|417.28|415.94|414.68|425.68|420.89|401.49|402.07|403.4|410.42|411.8|422.83|419.1|412|399.18|392.99|393.35|393.03|378.13|379.08|378|362.68|361.22|355.5|361|359.6|365|335.02|345.99|345.29|341.29|346.8|347.48|338.56|336.55|338.2|328.52|326.27|324.1|337.89|338|339.28|337.76|346.58|337|350.51|354.05|344.4|337.56|345.55|341|356.99|351.22|382.84|384.52|380.75|382.8|377.97|371.88|368.55|366.78|358|352.75|348.3|342.95|333.1|325.01|328.88|338.7|341.57|340|343.7|333.9|338.89|343.85|333.6|326.9|325.15|327.41|322.7|329.05|335.94|343.65|319.85|316.75|318|319.9|323.25|328.3|321.74|307.3|309.46|315.57|302.99|294.44
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|101.39|102.62|100.3|101.32|98.1|96.95|97.02|96.95|97.02|96.1|95.51|94.96|93.08|91.32|90.71|89.8|91|91.81|91.05|92.18|92.02|91.34|95.02|94.7|94.44|94.2|95.25|92.82|92.11|92.89|91.78|92.1|90.25|88.85|88.08|85.8|87.4|87.21|85.33|84.76|86.48|88.35|88.57|88.75|86.34|86.79|83.39|84.99|85.76|85.96|85.37|87.99|90.4|91.28|93.81|90.56|90.99|90.24|91.99|91.13|91.02|89.63|87.53|86.06|84.53|84.88|85.84|82.7|82.02|82.49|80.82|80.17|79.26|78.93|80.5|82.76|81.32|79.78|78.54|77.3|81.2|80.91|77.91|78.45|77.04|76.93|77.66|77.32|77.25|76.38|76.16|74.9|72.25|74.66|75.33|77.02|75.29|76.01|74|74.7|75.64|75.9|77.8|76.33|79.5|79.4|77.39|75.66|74.18|75.26|75.73|74.01|74.35|73.32|71.7|73.03|72.93|73.34|74.97|72.51|73.59|72.95|72.89|74.37|74.48|72.31|73.12|72.58|70.3|69.98|70.91|68.73|67.94|68.17|63|62.31|63.8|62.46|65.89|64.62|63.98|62.15|60.98|62.49|64.17|69.59|69.85|69.69|71.25|70.56|68.88|70|70|71.5|72.18|73.17|70.1|69.12|70.28|69.34|69.08|71.13|69.42|64.5|63.63|63.98|65.86|67.14|70.58|69.53|66.65|65.11|64.15|64.19|61.98|63.69|63.39|62.21|63.12|61.53|62.02|60.48|60.97|62.37|60.26|60.6|60.64|59.61|59.46|59.24|58.97|58.13|58.11|57.52|55.99|55.86|57.8|57.22|57.65|55.54|57.38|55.06|58.15|58.81|56.62|54.42|54.06|54.09|56.15|54.06|55.95|57.13|56.9|57.27|56.91|56.35|56.12|56|56.97|55.36|54.5|51.41|51.52|54.18|54.05|54.05|54.06|53.15|52.87|51.85|53.2|53.27|53.24|54.13|54.68|53.31|52.5|55.42|55.38|56.68|54.91|53.3|52.89|55.86|53.94|54.37|52.92|51.74|50.58|50.25|51.36|48.74
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|57.31|56.35|54.27|55.2|53.23|55.49|55.05|56.47|56.45|57.49|58.13|58.36|57.61|56.2|55.78|57.49|58.36|59.79|58.98|58.59|58.39|57.17|57.72|56.77|56.85|56.71|55.49|54.48|55.15|54.4|53.16|52.37|51.45|51.68|51.14|50.9|49.9|50.38|50.47|49.83|49.59|47.79|48.5|49.66|48.02|47.13|47.32|47.24|46.9|46.93|46.48|47.69|47.42|46|44.86|44.01|45.31|44.4|46.21|45.64|45.31|45|43.93|43.67|43.46|43.82|41.74|41.51|41.42|41.05|41|39.23|39.57|38.45|38.86|38.87|38.46|37.73|38.94|38.97|37.92|38.47|37.86|38.39|37.85|37.79|37.69|37.82|36.96|37.03|37.07|35.95|35.08|35.28|34.75|35.26|34.97|34.52|33.12|34.08|34.13|32.48|33.13|32.54|33.24|32.69|34.34|33.38|32.94|33.83|34.12|33.93|33.83|33.69|33.47|33.62|33.91|34.38|35.19|34.4|33.92|32.79|32.59|33.61|34.02|33.42|33.8|32.92|30.45|32.27|33.51|32.68|33.19|31.81|31.51|29.69|28.98|28.56|29.52|27.99|28.36|28.29|25.88|27.13|26.41|28.95|30.3|30.28|30.86|30.43|29.29|28.83|29|29.76|30.68|30.79|31.59|31.48|33.97|33.72|33.52|33.66|33.75|32.56|31.12|31.7|32.46|31.78|32.29|31.64|30.74|29.44|30.08|30.6|29.42|29.15|29.45|29.65|29.31|28.44|27.84|27.94|27.61|28.04|27.16|26.55|26.46|25.96|25.66|25.86|25.5|24.48|24.64|24.37|24.05|24.18|25.69|25.4|25.71|24.03|24.4|23.54|24.73|25.28|24.06|23.32|24.04|23.62|25.07|24.46|25.52|25.48|24.95|24.71|24.35|24.18|24.49|23.83|23.7|22.58|22.67|21.58|21.75|21.96|22.44|23.2|23.2|23.14|23.69|23.02|22.85|23.01|22.86|23.31|23.65|23.87|23.07|24.13|24.1|24.07|23.12|23.81|24.52|24.18|23|23.34|23.59|22.05|21.9|21.47|21.48|20.92
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|76.96|85.8|84.2|87.92|83.2|85.61|86.47|92.31|95.1|95.82|98.85|87.51|84.72|82.77|82.19|81.2|84.21|83.01|83.3|80.83|80.11|74.92|74.77|73.61|71.31|71.98|74.67|75.94|77.19|74.36|71.85|70.53|70.08|70.75|68.52|65.43|61.98|63.49|63.31|67.52|61.62|60.68|62.3|61.19|59.68|56.7|55.51|54.98|55.83|54.5|54.99|54.84|54.76|48.26|49.73|48.74|49.11|49.09|50.72|50.86|50|50|50.06|49.48|49.36|49.68|48.16|47.33|44|43.96|43.48|41.82|42.57|42.8|42.17|42.46|42.33|41.83|41.5|41.13|41.21|40.93|39.55|39.61|38.55|38.91|38.89|39.14|38.38|37.47|39.23|37.94|33.6|33.23|33.53|33.2|33.05|33.2|32.33|32.08|33.26|32.53|34.21|33.32|32.85|32.54|34.59|33|32.7|33.23|33.73|33.24|34.15|31.17|31.4|33.32|32.8|31.77|32.56|32.13|31.96|31.24|31.01|31.35|32.42|31.74|32.01|30.79|27.36|29.98|29.97|29.15|28.85|26.37|26.26|24.34|23.49|23.52|24.84|23.47|24.81|25.73|23.42|25.67|25.5|28.16|30.34|30.04|32.23|32.04|30.37|29.63|26.75|27.7|28.7|27.34|28.72|29.52|29.89|29.78|29.43|30.62|31.48|29.85|28.02|28.49|29.76|30|30.54|30|28.76|27.23|27.74|29.17|29.35|28.14|28.63|28.19|28.23|27.23|26.56|26.45|25.72|25.15|24.89|24.3|22.82|22.77|21.31|20.84|20.24|19.56|19.59|18.62|18.16|18.2|19.55|19.17|19.41|18.22|19.94|18.75|18.81|19.86|18.86|18.21|18.77|17.68|19.72|18.91|20.37|21.26|19.53|19.01|19.44|19.04|19.23|18.02|18.08|15.46|15.36|14.47|14.55|15.02|15.21|15.55|16.17|16.34|15.93|15.16|14.98|15.71|14.98|15.4|15.84|14.78|15.1|16.49|17.48|17.36|17.08|18.13|17.54|16.65|16.05|16.31|16.85|16.43|17.76|16.3|15.91|14.7
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00699|101911|/equities/sabre-corpo|R1000GROWTH|15.54|16.4|16.65|16.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|34.09|35.4|34.27|34.16|34.73|36.78|35.72|35.72|36.21|39.22|39.01|38.19|37.79|36.5|36.75|35.57|35.96|36.73|36.4|36.67|35.16|32.59|32.89|34.1|33.73|33.47|31.94|32.47|33.81|32.29|31.47|31.04|32.36|33.03|32.27|30.44|30.61|31.19|31.76|31.65|33.52|32.01|34.11|34.6|31.52|32.63|31.7|32.88|33.57|34.17|36.75|36.92|36.4|35.29|34.69|30.91|33.04|32.16|34.24|35.83|34.13|35.12|34.08|34.59|37.08|36.32|36.3|37.98|36.05|34.41|33.66|31.27|31.74|30.85|30.77|31.84|32.47|30.97|31.99|32.2|33.82|35.1|32.71|34.81|33.23|36.43|36.31|33.36|32.72|32.59|32.37|30.42|29.24|30.69|30.71|29.71|30.15|29.73|26.04|25.21|25.82|25.24|28.2|25.61|27.19|25.7|25.56|23.74|22.95|23.15|23.99|23.6|24.7|24.03|22.87|22.62|23.96|23.31|23.85|22.47|22.89|22.81|21.73|20.42|20.13|19.66|20.77|20.23|18.55|18.86|18.9|17.36|18.05|18.09|15.64|15.12|14.43|14.38|15.95|15.68|16.13|16.12|14.98|16.15|17.8|19.96|21.15|20.72|21.27|21.07|20.61|19.96|19.72|21.03|21.27|20.66|20.12|20.22|21.01|20.28|20.12|20.28|19.76|20.52|20.67|21.18|21.09|21.32|21.84|21.46|20|20.44|20.32|20.9|20.9|19|19.4|18.61|18.71|18.86|17.85|17.92|19.2|19.31|17.94|18.4|18.34|18.68|18.84|18.84|18.04|18.52|18.2|17.35|16.57|16.43|17.24|17.36|17.47|16.43|16.92|16.11|17.2|17.95|18.84|19.5|21.07|20.69|20.91|20.7|22.57|23|20.43|20.33|20.47|21.26|20.27|19.9|19.53|18.83|19.16|19.87|18.65|18.47|18.28|19.34|20.03|18.81|19.16|18.18|17.81|18.08|19.28|20.02|20.76|18.14|17.32|19.17|19.6|19.46|18.68|19.96|22.2|21.69|21.94|23.1|22.7|22.59|21.79|19.56|19.06|17.32
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|105.08|103.96|100.44|101.84|102.05|106.66|105.66|105.32|102.94|102.89|101.99|101.19|96.12|92.77|93.64|94.37|96.45|97.09|92.85|94.14|93.54|94.22|97.18|98.31|97.28|94.64|92.97|92.51|86.67|86.24|84.06|82.41|81.98|81.43|78.17|77.6|77.08|77.07|75.01|77.25|79.09|79.68|79.41|79.11|78.41|77.49|75.66|77.9|78.42|78.33|78.71|80.42|80.43|78.34|82.26|83.51|85.5|84.94|84.51|81.44|81.85|80.23|79.69|78.38|77.13|76.63|75.87|75|74.32|73.36|73.22|70.68|71.38|68.71|69.23|69.2|69.68|67.8|68.4|68.51|67.01|66.74|68.41|70.9|68.84|69.84|70.29|68.8|66.03|64.19|62.81|63.27|63.65|61.72|61.91|61.6|60.55|60.91|60.78|59.29|59.66|57.97|59.98|58.12|60.82|61.86|63.08|62.44|60.32|61.87|61.15|59.32|60.36|59.42|58.47|60.61|62.93|61.85|62.55|61.5|60.14|60.45|60.73|61.29|62.03|60.03|60.14|59.67|56.79|59.87|59.57|60.18|60.98|57.82|56.29|54.28|53.77|52.81|56.55|53.91|54.94|53.56|49.87|52.17|53|60.23|63.14|61.78|62.64|62.43|59.48|59.82|59.51|58.61|61.58|62.43|62.29|62.41|63.01|60.97|60.95|58.13|58.73|56.62|56.82|56.88|59.1|58.65|61.36|59.71|57.88|56.32|56.14|56.28|54.14|53.81|54.95|55.62|53.22|50.53|51.91|52.62|54.07|55.61|55.75|58.15|57.23|58.14|57.17|56.6|54.54|52.51|51.2|50.03|51.44|51.52|53.46|56.67|58.44|52.45|55.02|53.39|55.94|58.4|56.35|54.86|56.08|55.78|57.83|58.12|61.32|65.3|64.41|63.97|64.3|62.98|62.74|62.24|63.61|60.94|59.75|57.85|56.77|57.16|58.82|58.82|56.29|53.89|54.81|53.21|52.98|52.87|52.38|51.63|52.48|51.06|49.75|50.87|49.45|47.95|47.09|47.34|48.93|46.23|43.9|46.04|45.27|45.73|47.95|47.96|46.93|45.64
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|28.85|30.4|29.95|30.99|28.72|30|29.78|29.29|28.63|29.95|29.78|30.48|30.61|29.31|28.73|27.85|28.48|27.06|27.07|27.29|27.5|26.32|27.96|27.22|26.98|26.09|24.07|23.96|25.53|25.28|25.01|24.84|25.11|24.92|24.31|23.8|22.51|22.55|22.35|22.67|24.03|23.65|24.17|24.5|23.97|23.08|22.53|23.07|23.53|23.8|24.02|24.26|23.55|22.89|22.7|22.25|23.79|22.44|24.01|23.5|23.8|23.44|23.05|22.51|23.97|23.64|22.62|21.63|20.82|20.68|20.85|20.33|20.54|19.63|19.41|20.79|21.02|21|21.51|20.76|19.45|19.58|18.67|19.97|20.12|19.5|20.4|19.02|17.77|19.16|19.29|19.02|17.7|18.09|17.35|16.35|18.39|17.56|17.48|18.82|19|18.25|17.75|18.25|20|19.5|21.39|21.21|22.35|24.22|23.88|23.52|24.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|41.52|39.08|36.43|33.33|34.59|35.31|37.48|38.4|35.76|37.6|37.68|36.57|36.15|36.13|36|36.7|37.63|37.23|36.61|33.21|32.76|33.49|33.87|33.6|32.75|32.02|32.21|31.61|34.71|36.36|36.13|36.71|35.64|36.64|37.86|35.2|33.39|35.12|34.53|36.63|37.23|39.45|39.9|38.77|38.79|37.18|36.28|36.99|36.79|37.8|37.76|38.04|36.98|33.92|33.27|32.81|33.46|30.84|30.87|31.6|32.85|33|32.11|32.84|33.14|31.88|28.87|29.15|27.91|27.15|26.81|26.46|26.85|28.53|29.11|27.84|27.8|26.48|27.18|25.03|25.55|22.56|23.35|24.6|25.15|24.51|23.17|24.53|24.24|23.77|25.52|25.32|23.15|24.99|26.38|26.63|23.07|23.46|22.45|22.55|22.46|24.57|26.75|23.99|25.52|25.3|26.5|28.03|25.78|35.01|33.63|32.88|32.77|33.37|32.95|34.71|36.34|33.49|31.61|29.6|27.42|27.42|25.43|22.33|23.34|21.35|21.52|21.8|19.23|21.02|21.96|21.4|21.42|16.57|16.11|15.08|15.44|15.44|16.91|17.14|17.78|18.35|17.76|18.12|18.25|22.65|23.76|26.89|27.43|27.77|25.83|25.54|25.59|26.28|26.85|26.81|27.09|28.41|28.67|27.55|27.45|26.32|27.09|24.71|24.9|25.28|24.39|23.43|23.19|22.85|20.5|20.31|18.95|20.23|18.53|18.57|18.31|18.43|16.79|16.91|17.13|16.83|16.79|17.37|17.28|17.75|18.49|18.13|17.85|17.96|17.68|17.92|18.11|17.83|17.55|17.74|18.95|19.87|18.36|19.33|18.85|18.68|20.32|20.46|17.97|18.39|18.35|18.08|19.54|17.64|19.45|18.76|17.39|17.57|16.91|16.13|16.43|15.37|15.22|14.25|14.31|13.96|14.19|14.83|14.85|15.47|16.84|15.25|15.43|14.94|14.04|13.73|13.96|14.29|14.28|14.15|12.48|12.77|12.83|13.39|13.33|13.61|14.07|14.14|13.83|13.57|13.24|13.27|13.83|15.03|14.89|15.31
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|53.78|48.27|48.97|49.48|48.85|50.43|47.39|47.76|46|47.38|46.15|45.2|45.25|43.58|45.89|48.17|49.4|48.92|47.31|48.32|47.66|45.5|46.44|46.14|46.23|45.42|45.23|44.94|46.31|46.1|44.93|43.78|42.68|43.9|42.7|40.81|40.89|42.9|42.63|43.78|45.69|44.72|44.5|44.45|43.78|42.88|43.42|43.9|45.2|45.34|45.42|46.34|45.08|41.25|40.33|39.84|41.17|40.19|41.61|39.73|39.66|39.75|38.81|38.98|39.04|39.37|37.97|37.68|36.32|35.77|35.42|34.64|34.79|33.5|33.5|34.17|34.01|32.86|33.3|34.51|36.2|35.78|35.13|36.48|35.47|36.02|35.43|35.04|34.24|34.33|34.37|34|32.36|30.77|31.2|31.68|31.39|31.37|30.76|31.2|30.89|29.01|30.19|29.26|30.1|29.98|31.52|30.48|30.33|30.67|31.62|31.2|32.11|31.36|31|32.13|31.95|31.35|30.2|30.06|29.59|28.17|30.04|29.82|29.79|28.12|29.76|29.73|27.46|28.58|29.7|28.98|32.42|29.72|30.12|28.56|29.27|28.49|30.69|29.57|30.07|30.18|28.61|30.13|30.86|34.99|36.72|36.03|36.09|35.8|34|33.78|34.51|34.45|35.29|35.88|36.18|36.33|36.04|34.34|34.07|34.08|34.61|34.72|32.61|33.32|34.54|34.14|35.16|34.24|35.3|34.92|35.39|36.15|36.04|36.46|37.03|37.83|37.11|36.17|34.87|34.28|34.6|34.77|34.22|33.94|34.23|34.18|33.43|33.31|32.57|30.79|30.54|29.49|29.42|30.17|32.06|31.79|30.87|30.13|31.31|30.62|31.69|32.59|31.42|30.4|31.83|31.9|33.04|32.06|33.28|34.92|35.68|35.11|34.12|34.02|33.54|32.34|32.22|31.61|31.61|30.59|29.69|26.08|26.82|27.62|27.68|27.97|27.81|27.83|28.33|29.14|32.48|31.83|34.73|33.93|29.26|31.46|32.75|32.07|29.23|29.81|29.77|28.21|28.83|28.89|29.42|28.46|28.41|28.08|29.27|27.06
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|74.94|74.61|74.04|73.78|70.5|71.51|69.08|71.83|70.1|73.11|73.16|69.8|70.46|69.13|69.32|70.48|72.46|72.29|73.77|74.62|74.02|72.19|73.77|72.12|71.77|73.19|70.74|71.82|73.41|74.75|73.16|73.99|73.44|74.07|72.09|68.82|66.65|69.75|70.34|73.4|74.18|71.72|73.73|74.33|70.88|69.31|67.56|69.06|70.25|71.22|68|74.1|73.01|71.36|67.99|66.52|67.93|65.56|65.95|66.99|67.72|66.63|62.95|62|69.99|69.68|69.02|67.62|66.1|64.49|65.52|61.85|62.71|61.1|63.28|61.19|61.5|59.81|59.92|60.03|58.35|57.5|56.94|58.5|58.55|61.01|62.4|62.81|58.81|59.37|55.24|53.93|51.83|52.01|51.92|50.89|51.24|51.29|50.43|51.51|51.65|51.88|53.35|48.2|51.98|51.36|54.42|52.55|52.73|53.45|54.51|53.74|55.84|55.15|54.89|54.46|52.46|49.89|47.9|46.11|44.92|42.16|41.85|41.18|41.36|40.25|47.32|47.07|42.21|43.81|45.5|47.69|47.57|44.44|45.16|40.65|39.74|39.1|44.62|40.51|41.45|41.73|39.31|44.06|43.13|51.03|55.95|54.82|58.65|56.12|51.34|50.52|48.98|50.9|50.42|50.66|51.88|52.18|56.97|55.17||57.05|57.59|56.23|52.76|52.99|55.2|54.92|50.03|49.02|48.03|46.03|44.73|46.77|45.81|45.94|46.77|45.61|44.01|42.83|40.33|39.51|38.8|41.12|39.01|39.19|38|37.64|36.89|36.03|35.23|34.11|34.66|32.88|32.48|31.95|34.12|31.52|31.2|28.79|29.07|27.41|28.97|31.52|31.09|31.49|33.31|34.05|35.45|32.97|35.91|37.92|36.24|35.48|34.42|34.39|33.8|35|34.15|32.9|29.45|28.36|27.45|28.27|29.09|30.7|31.88|30.59|31.87|28.09|27.66|28|27.02|27.42|28.15|27.45|26.39|28.53|28.11|28.3|26.73|27.57|29.07|28.5|26.79|27.09|26.59|23.66|24.2|22.45|22.23|20.77
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|46.06|46.16|45.97|46.5|46.01|46.28|45.52|47.46|47.8|48.62|47.57|51.37|53.09|50.92|48.25|49.87|52.11|52.93|50.44|49.26|47.75|47.4|45.2|46.1|45|45.26|43.74|45.32|47.86|48.51|46.4|47.34|47.73|47.99|45.65|43.4|42.08|42.3|42.65|44.02|44.9|43.69|44.08|43.96|40.3|41.42|40.83|43.28|44.01|45.04|45.52|46.59|45.2|44.37|45.36|44.28|45.91|45.38|48.44|48.36|47.2|46.27|44.63|45.16|48.73|46.88|47.52|48.02|47.67|46.95|46.88|43.38|43.99|41.36|41.52|43.77|43.96|41.42|43.55|47.11|42.27|40.83|40.04|42.16|40.19|41.91|40.98|38.68|38.11|37.59|37.64|36.23|35.25|39.11|40.42|41.81|42.39|42.6|40.49|42.55|40.91|38.55|40.71|37.55|39.96|39.56|40.29|38.14|38.98|40.84|42.27|49.24|48.56|44.61|43.93|43.01|43.84|42.58|43.22|41.16|41.26|40.76|40.39|38.02|38.01|34.75|36.68|35.8|32.92|34.02|34.63|35.06|39|37.04|35.15|32.54|29.85|30.62|33.57|31.98|32.63|33.23|30.18|31.65|29.4|34.23|36.68|38.36|40.64|40.72|38.13|38.53|38.11|39.91|41.04|40.12|41.44|39.75|38.78|38.74|38.15|40.02|40.97|37.88|37.93|39.58|39.1|38.02|38.52|38.02|36|35.35|35.77|36.96|34.57|37.27|37.59|36.53|46.33|45.42|42.07|40.96|40.65|43.18|36.18|36.53|36.37|35.76|35.26|35.77|34.11|35.3|36.23|34.61|32.28|29.85|31.9|31.68|32.32|28.26|28.07|25.44|27.51|28.04|29.99|29.57|32.49|30.71|33.6|30.5|37.74|38.44|35.03|34.05|32.98|31.42|30.95|32.67|30.04|31.91|32.45|32.15|30.84|31.57|29.68|33.43|34.15|33.74|35.81|32.72|34.87|35.2|35.8|36.68|38.08|36.49|32.28|34.44|33.01|31.58|28.95|28.62|30.17|29.79|25.85|27.65|25.66|24.23|22.54|21.32|18.27|15.96
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|60.56|61.31|60.02|63.22|60.82|62.59|60.48|60.57|58.22|59.69|56.01|55.24|52.71|52.4|51.37|53.5|54.1|55.15|54.98|52.97|52.13|53.77|56.29|54.07|53.35|53.46|52.4|56.56|58.01|57.93|56.59|56.92|57.52|53.02|51.02|50.4|50.35|51.28|51.35|53.33|53.95|53.22|53.06|50.89|50.15|48.33|45.8|46.99|45.36|41.97|40.53|40.77|39.67|38.64|36.97|34.58|36.36|35.47|36.16|35.65|38.03|37.08|37.07|37.13|37.36|37.28|41.62|43.15|39.72|40.49|38.03|36.2|37.98|35.56|35.66|37.09|41.98|39.61|42.13|39.05|37.21|37.4|35.42|36.09|35.69|34.49|35.23|31.8|30.9|30.88|32.56|32.15|30.43|27.95|28.75|27.59|26.9|26.94|26.89|27.47|28.95|28.67|30.86|29.12|29.8|29.2|33.88|31.05|30.67|31.63|31.02|30.2|32.46|31.23|31.37|31.64|33.13|32.16|31.65|30.06|29.14|27.59|27.72|26.96|26.62|23.76|23.42|23.54|23.32|24.94|25.63|25.69|28.39|26.01|25.43|24.98|21.77|19.9|21.67|19.42|19.56|20.45|18.51|20.26|19.45|24.3|26.47|26.93|28.17|28.45|27.99|27.22|28.72|30.22|30.55|30.9|31.7|29.02|30.48|30.74|29.59|31.92|33.36|31.51|30.79|31.11|31.97|32.04|35.39|35.69|35.02|35.95|35.63|35.48|33.2|33.37|34.31|33.53|30.96|30.42|33.95|33.33|32.62|33.54|30.95|30.99|31.35|33.2|33.53|27.24|27.47|24.15|24.38|23.81|24.3|24.58|26.22|27.36|27.8|26.43|27.52|25.73|24.04|25.1|25.12|27.96|28.66|29.53|33.11|31.12|35.09|35.4|33.63|32.25|30.03|30.77|31.02|32.74|35.42|33.35|33.04|32.52|31.89|31.2|31.46|30.5|30.89|30.86|30.72|30.25|27.72|28.95|27.75|27.84|29.11|29.09|25.77|30.2|31.22|31.5|29.18|27.12|26.65|26.79|25.46|26.12|25.9|26.44|26.54|23.5|19.67|18.66
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|75.73|75.25|73.85|75.03|72.01|73.47|71.3|73.21|70.92|75.96|73.69|72.19|72.75|72.63|74.09|75.13|78.77|77.27|73.64|73.62|72.76|69.89|71.58|73.58|74.49|74.15|72.45|72.87|72.69|72.65|71.5|72.71|67.88|66.95|64.89|63.9|63.7|66.15|65.6|66.89|65.88|71.1|68.16|65.76|65.84|64.84|63.85|67.05|68.35|67.51|64.86|67.94|67.24|65.77|77.04|74.77|76.1|76.4|81.56|83.64|84.02|80.64|76.75|77.48|80.04|79.38|74.95|74.47|73.91|73.19|73.35|68.72|71.09|68.04|69.05|69.75|67.26|65|68.14|65.52|67.98|67.76|66.54|68.55|70.48|73.08|72.55|70.8|68.06|69.08|70.07|68.03|65.71|65.43|66.61|64.97|63.39|62.26|62.54|61.84|61.74|59.01|60.54|58|61.78|62.06|68.1|64.68|63.49|63.78|65.55|65.71|68.65|66.69|67.38|68.97|69.64|68.63|61.63|56.56|56.4|55.24|53.91|50.97|51.04|48.18|50.73|51.11|48|49.98|51.33|55.41|56.42|49.19|51.24|47.98|45.38|49.79|58.75|56.86|55.45|53.75|49.61|54.02|55.47|60.63|68.63|67.34|68.75|68.89|63.57|64.35|64.78|66.46|68.51|70.22|72.54|72.14|75.79|71.98|72.34|73.67|75.18|71.39|71.24|71.14|72.36|71.67|74.37|72.27|70.64|66.11|65.79|67.86|66.05|66.76|69|67.37|63.75|61.66|58.81|56.7|55.29|57.62|57.71|59|58.75|55.31|59.2|59.85|60.9|58.53|59.92|57.64|57.21|58.28|63.83|60.83|62.32|58.56|59.64|55.48|57.19|63.13|61.29|59.21|60.29|58.31|62.34|57.7|63.27|65.32|63.53|62.81|59.6|59.95|57.36|58.5|57.21|56.42|57.43|54.83|52.42|47.4|48.82|50.49|52.48|51.94|53.3|51.16|49.88|49.97|47.35|48.05|51.83|50.27|46.88|48.7|48.73|48.45|43.43|46.89|48.2|47.29|44.34|46.5|46.2|45.28|48.47|46.36|47.87|45.84
00718|1167331|/equities/sotera-health-co|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|17.61|18.48|18.38|18|18.4|18.32|17.44|17.68|16.52|17.71|17.44|17.66|17.87|16.33|16.5|16.96|18.39|19.1|19.16|19.7|18.53|18.78|18.81|18.22|18.68|19.02|19.16|18.44|17.95|18.09|16.95|16.85|16.51|16.77|16.78|15.55|15.26|15.77|15.95|15.82|15.77|15.6|15.21|15.35|15.13|14.91|14.5|14.92|14.83|15.35|15.38|15.31|15.49|15.29|14.7|14.37|14.98|14.66|15.88|15.55|15.47|15.95|14.85|15.16|16|15.63|15.4|15.24|15.12|14.87|14.6|13.14|13.62|13.58|12.8|12.92|12.94|12.39|13.29|13.22|12.78|12.56|12.1|11.91|11.24|11.91|13.01|12.32|12.22|12.41|13.25|13.45|12.73|12.64|12.43|12.51|12.62|11.72|11.19|11.02|11.02|10.41|10.66|10.43|11.85|12.15|13.02|12.89|13.71|13.93|14.54|14.67|15.03|14.35|15.04|14.78|15.31|15.46|16.48|16.11|15.15|14.37|14.47|13.15|13.35|12.5|13.25|13.43|11.33|12.54|13.49|13.48|13.6|12.01|11.42|10.37|9.92|10.41|12.21|11.27|11.83|11.92|11.42|12.68|13.52|15.62|16.54|15.73|16.23|16.41|15.66|15.07|16.09|16.47|17.02|16.86|17.35|16.88|18.19|18.55|17.78|18.73|18.85|19.04|18.1|18.55|18.48|18.42|20.22|18.82|18.95|18.09|17.72|18.24|18.77|18.3|18.23|18.09|16.7|16.48|15.78|16.05|15.9|15.93|14.54|14.32|14.35|14.65|14.64|14.48|15.01|14.27|14.77|13.83|14.34|13.69|14.99|14.32|14.87|14.21|14.8|13.03|14.08|13.97|14.28|14.21|14.67|14.01|15.24|14.87|15.72|16.74|17.52|17.91|17.71|17.33|17.39|17.93|17.53|16.33|16.73|15.96|14.99|15.18|16.4|18.01|20.19|17.72|18.22|17.37|18.22|17.29|16.64|16.15|14.97|14.08|13.39|15.03|15.39|15.47|14.34|16.61|17.85|17.14|16.63|17.12|16.92|16.63|17.51|16.36|16.38|16.23
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|17.26|18.83|20.29|21.57|20.29|28.02|27.52|30.83|30.94|29.64|22.92|24.67|23.5|23.14|24.19|20.84|19.55|17.03|15.9|16.08|15.4|14.31|14.45|15.31|14.42|13.32|12.94|13.26|11.91|11.53|11.09|10.91|10.07|9.7|10.16|10.2|9.77|10.08|9.91|10.2|10.4|10.84|11.16|11.01|10.61|10.31|9.84|9.91|9.83|9.74|9.28|9.25|9.39|9.3|9.17|8.67|9.1|8.77|8.82|8.7|8.55|8.77|8.58|8.59|8.66|8.48|8.57|8.35|8.25|8.03|8.09|7.72|7.98|8.03|8.01|8.07|7.97|7.71|8.01|8.25|8.15|8.06|8.22|8.25|8.05|8.6|8.9|8.85|8.88|8.04|8.56|8.36|8.02|7.86|7.75|7.81|7.81|7.82|7.55|7.49|7.91|7.64|7.98|8.24|8.79|8.75|7.93|7.99|8.11|8.33|8.87|8.79|8.8|9.02|9.05|9.15|9.69|9.71|9.91|9.71|9.62|9.51|9.64|9.32|9.43|9.55|10.47|9.88|9.14|9.59|10.22|10.58|10.4|10.62|9.92|9.31|8.91|9.1|9.31|9.1|9.04|9.06|8.82|9.44|9.64|10.07|10.26|9.85|9.84|9.8|9.64|9.57|9.39|10.16|10.38|10.32|10.3|10.72|10.51|11.32|11.26|12.5|12.52|12.55|12.01|12.67|13.18|12.7|12.33|12.09|12.02|11.97|13.5|14.03|14.21|14.24|14.36|14.28|14.84|14|14.02|13.84|13.62|14.07|13.84|14.01|13.92|13.73|13.97|13.83|13.94|14.56|14.23|14.2|14.05|14.13|15.38|16.04|16.29|15.72|16.04|15.32|16.26|16.49|16.49|16.29|16.57|16.35|16.78|16.41|18.25|18.67|17.58|17.2|17.02|17.6|17.19|17.27|17.95|17.05|16.44|16.08|16.1|16|15.71|15.99|16.3|15.33|15.4|15.42|15.79|16.39|15.81|16.09|15.49|14.53|13.28|14.04|13.77|13.65|13.56|13.82|14.13|14.17|14.31|14.32|14.35|14.37|14.49|13.13|13.23|13.37
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|28.28|28.18|28.11|30.07|29.54|30.97|30.25|31.18|30.97|32.44|31.84|29.37|28.09|26.93|27.25|28.66|30.05|29.86|29.19|30.13|30.48|28.33|28.89|29.05|28.64|26.59|26.87|27.28|27.69|28.18|27.13|26.7|27.83|27.73|26.12|25.62|25.45|24.31|23.99|24.16|23.6|23.14|22.56|22.1|21.58|20.51|20.9|20.91|21.07|20.59|20.32|18.84|18.2|17.83|17.6|16.84|17.94|17.36|17.67|17.96|18.68|17.98|17.58|18.44|18.79|18.89|18.79|19.17|18.67|18.28|18.84|17.7|17.83|16.61|17.31|16.77|16.21|15.45|16.05|15.79|15.44|15.8|15.61|15.71|15.75|15.62|15.4|14.56|14.19|14.45|14.62|14.31|14.85|14.99|15.6|16.29|16.45|16.09|15.98|15.7|16.48|16.15|17.02|15.05|15.91|15.89|16.67|16.85|16.23|16.21|16.8|17|17.41|17.38|17.77|18.57|19.2|18.88|19.39|17.92|18.59|17.85|18.23|19.05|19.14|18.27|19.54|19.17|17.05|18.78|19.61|19|18.94|17.52|17.4|17.12|16.04|15.36|16.16|15.84|16.62|17.8|14.39|15.59|15.04|17.02|18.53|17.99|18.81|18.22|17.34|17.16|16.46|16.99|17.58|16.42|16.31|15.7|15.69|15.62|15.47|15.94|16.01|15.69|15.12|15.11|14.78|14.52|14.25|14.75|14.52|12.94|13.54|14.24|13.74|13.3|13.66|13.68|14.5|14.32|13.35|12.9|12.77|13.47|12.97|12.73|12.78|12.41|12.04|11.89|11.24|10.91|11.14|10.69|9.51|9.09|9.95|10.3|9.86|9.34|9.89|9.4|9.58|9.77|9.73|9.52|10.39|10.29|10.83|10.22|11.22|11.58|10.76|10.52|10.84|10.21|10.28|10.62|10.6|9.93|9.42|8.9|8.75|8.87|9.06|9.33|9.47|9.24|9.33|8.91|8.22|8.15|7.98|8.13|7.99|8.29|7.93|8.61|8.85|8.66|8.51|8.81|8.53|8.23|7.7|7.77|7.86|8.22|8.03|7.7|8.11|7.98
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00724|48413|/equities/commscope-hlding|R1000GROWTH|25.48|27.84|24.65|24.81|23.51|24.68|22.94|24.37|21.69|22.9|24.22|21.92|18.81|18.21|17.93|17.81|18.3|18.67|19.19|18.28|17.84|17.4|17.05|16.09|15.5|15.79|15.27|15.58|14.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00725|1164707|/equities/curevac-bv|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|30.34|30.25|33.75|33.92|33.32|35.52|35.7|34.98|32.72|34.66|34.05|33.22|34.18|32.07|35.19|35.59|36.68|35.52|33.98|33.8|33.32|32.3|32.68|34.95|34.97|36.81|36.54|36.05|36.25|40.6|40.32|41.56|39.65|38.66|38.17|36.6|35.58|36.72|37.4|36.4|36.88|35.24|35.12|34.76|33.43|32.99|32.65|33.16|33.81|33.4|31.66|31.48|29.81|29.84|26.54|26.19|28.2|26.38|27.56|26.91|27.27|27.4|27.42|27.64|28.75|29.18|28.01|28.08|27.78|26.51|26.5|24.99|25.43|24.57|24.79|23.93|24.03|21.71|22.09|22.17|21.19|22.18|22.06|22.61|23.31|23.95|24.41|23.18|22.39|22.2|22.58|25.41|25.17|23.76|23.1|22.87|22.56|22.73|21.45|20.96|20.91|20.63|21.09|21.31|22.93|23.27|23.52|23.31|21.43|21.6|21.71|20.96|21.26|21.41|21.4|21.75|21.8|21.14|18.98|18.3|17.79|16.54|16.68|16.46|16.62|16.18|17.09|17.35|16.26|17.09|18.55|19.7|19.87|18.43|18.6|17.62|16.89|17.1|18.37|16.37|16.37|16.24|15.31|16.94|17.53|19.95|20.83|19.07|19.45|19.22|18.23|17.77|17.98|18.94|19.23|19.54|19.55|19.24|19.81|19.15|18.78|19.05|18.83|18.93|18.37|18.6|19.21|19.13|19.66|18.82|18.29|16.35|16.42|16.83|16.59|15.37|15.29|15.29|15.01|14.46|14.58|14.38|14.2|14.83|13.72|13.75|14.27|14.09|13.76|13.81|14.11|13.64|13.73|13.09|12.61|12.39|13.63|13.7|13.99|12.68|13.06|12.03|12.96|13.15|12.8|12.58|13.28|12.32|12.42|11.72|13.16|14.32|15.12|15.34|14.08|13.82|13.67|13.8|13.05|12.62|13.19|12.86|12.98|11.97|12.07|12.04|11.67|11.13|11.34|10.69|10.72|9.27|9.67|10.11|10.14|10.09|10.15|10.94|12.29|12.76|13.08|13.68|14.07|13.78|13.17|13.75|13.72|13.68|13.98|12.94|13.21|12.1
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|85.77|83.51|85.97|87.26|89.56|90.49|88.81|86.94|85.7|86|84.6|82.7|76.88|79.7|78.92|77.81|78.58|78.11|76.5|77.14|75|74.51|78.85|77.93|77.5|75.1|71.23|69.02|69.78|72.19|69.92|72.02|68.36|67.45|68.05|68.12|69.64|72.53|70.93|72.08|71.73|72.87|69.26|75.34|73.97|72.43|73.5|72.53|71.78|70.02|68.27|68.18|63.9|68|79.76|78.7|78.19|78.47|79.98|78.53|78.65|79.25|77.79|78.24|76.09|75.71|75.76|74.98|72.69|71.61|70.67|67.02|68.18|68.25|68.25|68.08|68.01|64.19|64.86|67.91|68.59|69.76|69.03|70.92|69.29|71.33|71.3|68.57|66.03|66.14|65.17|62.41|60.78|64.07|62.99|62.29|62.01|60.44|60.81|59.41|58.59|55.57|56.3|54.78|58.12|59.99|60.59|59.24|62.09|63.34|62.68|61.88|62.13|61.29|61.19|62.4|62.6|57.44|58.74|57.24|56.7|53.77|51.98|51.21|52.04|50.05|50.2|53.29|49.83|49.77|58.06|57.41|60.68|52.31|53.54|51.92|54.96|51.97|57.63|55.15|55.34|56.64|53.68|55.92|54.96|60.81|65.31|65.28|66.97|66.4|63.94|64.85|64.4|66.21|66.81|68.13|70.27|71.23|69.63|67.48|67.38|67.55|67.18|64.96|65.02|64.95|66.32|65.22|65.32|62.68|62.03|62.65|61.96|63.33|63.16|63.51|63.94|63.53|63.26|62.54|61.07|60.41|61.23|61.19|58.94|57.37|57.96|55.88|56.5|56.91|54.83|52.52|52.59|51.19|50.72|50.66|53.1|52.92|53.72|53.49|53.54|52.47|55.89|58.27|56.48|56.45|56.91|53.69|55.66|51.31|55.01|55.03|56.4|55.19|54.2|54.37|56.64|56|55.19|53.56|53.37|49.4|47.7|46.5|47.81|49.01|48.17|47.97|48.34|47.13|46.03|46.1|44.67|45.19|45.47|45.16|45.32|47.14|47.47|45.91|43.81|43.9|45.03|43.89|42.5|43.9|44.47|43.22|43.69|44.1|41.67|40.56
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|31.38|40.9|37.99|41.06|37.2|40.52|44.42|54.73|52.71|48.51|49.41|50.59|45.35|42.46|41.2|40.67|44.33|45.72|46.13|44.91|43.49|40.17|36.47|39.4|41.95|44.04|41.25|37.97|38.53|41.11|37.09|36.54|34.03|30.81|32.39|33.01|35.06|31.75|29.47|26.4|20.84|21.22|20.68|19.88|18.44|17.54|16.96|15.9|16.02|18.91|19.42|20.4|19.11|16.43|16.12|14.09|14.9|13.13|13.72|13.45|13.28|13.39|13.88|13.57|14.55|15.74|13.95|11.72|11.86|12.06|12.76|12.4|12.15|11.96|11.99|11.75|12.08|11.98|11.21|11.59|11.97|11.95|12.58|12.44|11.9|12|12.8|12.03|12.02|10.57|8.65|8.71|12.41|12.82|12.5|13.64|13.57|14.25|13.67|13.1|13.48|17.66|20.26|19|22.56|26.99|33.75|32.14|34.35|30.96|31.63|30.38|26.92|25.5|25.99|27.34|25.01|24.91|25|22.56|20.04|22.39|18.3|18.23|19.26|20.9|20.14|20.25|19.36|22.36|19.46|19.27|20.39|19.56|17.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|10.41|10.27|10.45|9.96|9.81|10.09|9.86|10.09|10.09|10.45|10.24|10.32|10.5|9.89|9.5|9.23|9.25|9.26|9.39|9.47|9.36|9.12|9.1|8.98|8.7|8.52|8.27|8.24|8.68|8.75|8.65|8.3|8.78|8.72|8.69|8.37|8.31|8.56|8.46|8.5|8.73|8.5|8.7|8.65|8.32|7.74|7.66|7.6|7.5|7.69|7.78|7.94|7.76|7.6|7.61|7.38|7.78|7.34|7.49|7.17|7.59|7.57|7.42|7.35|7.55|7.24|7.1|7.01|6.83|6.72|6.79|6.26|6.26|6.11|6.2|6.49|6.35|6.03|6.01|6.02|5.91|5.7|5.67|5.78|5.81|5.76|5.78|5.79|5.59|5.55|5.72|5.6|5.7|5.78|5.49|5.46|5.57|5.5|5.18|5.16|5.07|4.78|5.02|5.01|5.27|5.16|5.4|5.5|5.41|5.44|5.52|5.5|5.68|5.58|5.35|5.39|5.39|5.09|5.12|5.1|4.84|4.67|4.62|4.26|4.3|4.31|4.36|4.28|3.98|4.41|4.57|4.42|4.57|3.98|4.01|3.45|3.45|3.59|4.08|3.86|3.95|3.97|3.8|4.27|4.35|4.95|5.23|5.24|5.44|5.48|5.3|5.03|5.14|5.08|5.35|5.32|5.46|5.69|5.49|5.03|4.75|5.43|5.48|5.3|4.99|5.22|5.31|5.05|5.26|4.98|4.93|4.65|4.31|4.49|4.15|3.89|3.97|3.86|4.03|3.99|3.66|3.63|3.63|3.82|3.66|3.49|3.49|3.42|3.4|3.3|3.22|3.31|3.23|3.22|3.29|3.29|3.52|3.5|3.7|3.4|3.6|3.16|3.3|3.33|3.15|3.11|3.16|3.19|3.48|3.25|3.69|3.9|3.88|3.68|3.62|3.85|3.89|3.9|3.9|3.48|3.59|3.08|3.25|3.38|3.5|3.46|3.59|3.47|3.67|3.24|2.98|2.7|2.66|2.69|2.58|2.7|2.29|2.6|2.79|2.73|2.25|2.29|2.29|2.19|2.15|2.23|2.2|2.28|2.25|2.13|1.87|1.67
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|52.57|51.65|54.79|56.5|55.15|56.56|56.01|56.6|53.14|53.84|51.45|51.7|52.92|48.12|50.38|52.21|53.59|51.49|51.3|51.16|50.16|47.43|50.16|49.82|49.4|48.47|48.75|48.65|47.99|53.79|52.24|50.49|51.33|51.34|50.3|48.9|48.13|51.7|51.05|53.31|54.38|53.79|51.61|50.41|48.33|46.55|45|45.79|46.18|49.92|49.04|50.5|49.92|48.96|47.68|49.21|49.75|48.96|49.62|49.08|49.06|49.03|46.8|48.93|49.72|45.73|46.19|45.55|44.45|44.4|43.57|41.55|41.51|38.86|38.84|38.68|37.52|36.16|36.76|39.28|38.12|37.07|36.84|37.55|37.27|37.35|38.23|35.43|34.87|35.32|36.64|35.18|34.95|35.39|36.88|40.66|39.88|40.24|38.48|40.17|41|39.98|41.88|41.28|42.54|40.78|43.13|41.12|39.99|40.33|41.08|40.84|40.66|38.1|36.6|37.68|36.69|34.58|35.42|33.81|34.5|33.32|33.63|33.12|34.05|33.17|34.28|34.05|30.56|33.09|34.52|34.02|34.64|30.32|29.27|27.54|26.96|27.11|31.09|27.56|28.04|28.34|25.85|28.44|30.11|34.12|35.26|35.76|37.83|38.18|35.17|34.81|33.31|34.33|36.59|37.13|38.05|37.97|39.68|35.92|36.15|36.44|37|35.22|32.8|33.97|34.91|35.04|34.89|33.79|32.37|31.32|30.15|31.38|30.53|31.13|32.03|32.28|30.86|30.04|29.19|29.18|28.93|29.51|28.16|26.92|26.86|26.86|27.13|26.06|24.6|23.74|23.99|23.57|23.02|23.07|24.55|25.05|24.24|23.06|24.22|23.92|25.93|26.57|25.68|26.25|27.36|27.85|29.33|27.61|29.39|30.42|29.37|28.59|28.08|27.24|27.19|26.59|25.51|25.39|24.65|23.81|23.44|24.09|25.04|26.07|26.83|26.53|27.85|26.52|26.43|26.65|25|25.62|25.84|24.81|25.49|26.27|26.07|27.16|25.82|26.87|27.57|27.14|27.05|26.83|28.23|26.98|28.98|28.09|25.85|23.72
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|48.45|46.82|47.51|46.59|44.19|45.32|43.87|44.05|44.5|44.39|45.02|44.31|44.25|42.51|41.1|41.02|42.48|44.6|44.32|43.83|43.67|43.29|43.78|44.14|43.69|43.52|43.2|43.36|41.4|40.29|41.47|41.88|42.55|43.53|43.79|43.55|43.46|44.88|44.15|44.57|45.06|43.83|44.44|42.93|41.9|41.13|40.24|42.44|43.08|42.35|42.73|44.04|43.67|43.12|41.73|41.08|41.34|40.71|41.61|40.53|40.5|39.55|38.3|38.77|39.79|39.15|39.18|38.19|38.48|38.08|38.35|36.54|37.32|36.47|37.48|37.35|37.35|36.34|37.63|38.77|38.09|37.37|37.22|38.17|36.75|37.12|37.01|36.81|36.25|36.39|36.74|36.43|36.51|35.63|35.06|34.32|34.09|34.49|34.19|34.32|34.31|32.69|34.41|33.99|36.71|36.25|37.17|37.67|36.58|37.49|36.83|36.56|37.65|36.24|36.48|36.6|36.82|37.5|36.29|36.11|34.62|33.98|34.26|33.58|34.49|33.31|32.56|32.44|30.25|31.24|33.2|33.75|34.67|33.05|33.16|30.88|30.61|30.42|32.22|32.37|34.16|33.57|33.5|35.34|36.38|38.41|39.01|38.07|39|39.23|38.09|37.24|37.82|38.12|40.11|41|40.95|39.08|37.4|37.83|39.47|38.3|38.62|39.37|37.29|38.99|39.12|38.51|38.41|37.86|36.32|33.17|33.11|33.04|33.87|33.38|33.8|33.51|32.93|32.31|31.21|31.05|31.09|32.5|32.18|30.85|29.92|28.51|28.99|28.28|28.22|29.31|28.54|27.95|28.67|28.17|28.5|27.83|28.05|25.9|25.35|24.52|24.95|25.57|24.79|23.94|23.51|23.44|24.25|24.2|26|27.73|27.33|27.55|27.45|26.88|27.3|27.4|27.24|27.32|26.01|26.15|25.64|23.81|24.85|26.01|26.35|25.58|25.55|25.01|25.51|25.43|25.14|25.72|26.28|26.31|26.65|26.25|27.09|28.42|26.57|26.37|26.39|25.93|24.84|25.36|25.81|25.69|24.43|25.1|25.83|24.87
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|35.22|35.12|34.31|34.45|34.19|34.61|34.97|35.71|34.19|34.39|32.45|31.63|31.23|30.28|30.22|30.17|30.48|28.93|28.89|28.92|28.64|28.3|29.56|29.22|29.19|28.98|28.55|28.29|28|27.98|27.03|26.56|26.35|26.37|26.54|26|26.28|27.07|27.37|28.25|28.77|28.96|29.38|29.01|27.13|26.55|26.56|27.92|28.07|27.91|28.73|29.13|28.27|28.07|27.92|28.48|28.4|28.02|28.88|27.89|28.21|26.99|26.07|26.81|26.36|26.17|26.04|25.85|25.4|24.68|24.88|24|23.83|23.84|26.13|26.56|25.5|24.46|24.15|24.39|23.87|24.23|24.82|25.33|24.53|23.82|24.25|25.27|24.28|23.66|23.47|23.43|23.92|24.09|24.14|24.62|24.07|24.85|23.84|23.2|22.71|21.49|22.31|22.04|22.11|22.09|22.02|21.63|21.17|21.39|21.36|20.81|20.42|20.27|20.59|20.52|20.71|20.9|21.45|20.92|21.03|20.26|20.05|20.74|20.53|20.17|20.68|19.82|19.03|19.14|19.43|18.98|19.41|19.72|18.9|18.41|17.78|17.13|18.11|17.51|18.08|18.28|17.34|17.3|17.54|18.66|19.27|18.85|19.06|19.21|18.66|18.59|18.14|18.01|18.31|18.49|18.44|18.1|18.33|18.52|18.38|17.78|17.83|17.72|17.79|18.09|17.77|18.13|17.73|17.62|17.66|17.25|17.7|17.67|17.77|18.16|18.43|18.38|17.97|18.33|16.89|16.74|16.28|16.53|15.9|16.17|16.37|16.02|16.25|16.24|16.19|15.56|15.54|16.2|16.05|16.06|16.37|16.77|16.74|16.05|16.13|15.39|15.48|15.77|15.63|14.92|14.87|14.88|15.31|14.85|15.7|15.99|15.75|16.22|16.49|15.7|15.63|15.21|15.23|14.38|14.52|13.95|13.56|13.97|14.18|14.68|14.65|14.74|14.58|14.32|14.57|14.37|13.76|13.97|14.09|13.57|13.39|13.27|13.46|13.44|13.34|13.44|13.67|13.17|12.73|12.61|12.49|12.39|11.96|12.26|12.2|11.99
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|49.73|51.47|55.52|55.44|54.04|57.44|56.71|58.34|57.99|57.72|57.01|58.51|59.8|57.39|58.03|56.08|56.46|56.88|57.81|56.79|55.48|54.91|56.25|56.36|55.87|56.91|55.76|58.45|61.29|57.87|57.54|58.92|58.56|56.57|55.98|55.75|58.2|59.27|57.27|60.8|60.54|60.09|61.86|62.66|61.46|59.25|58.01|59.58|59.96|58.53|59.44|61.5|60.56|60.71|56.41|56.16|56.79|56.69|57.6|57|55.8|56.05|55.81|55.94|56.32|55.34|52.65|50.19|48.96|47.12|45.28|43.76|44.6|44.73|43.65|43.8|43.81|44.76|43.47|41.45|40.52|40.69|39.64|40.19|40.27|41.48|41.51|41.9|42.21|41.41|39.07|37.53|37.2|36.06|35.27|36.59|38.28|37.44|37.61|35.81|36.08|36.25|36.85|36.27|38.45|37.94|35.93|35.04|35.01|34.65|34.2|33.99|33.02|33.04|32.75|32.18|32.85|31.15|29.32|29.86|29.53|29.47|28.88|28.64|28.55|29.1|29.83|28.88|25.76|25.15|27.1|27.96|26.59|25.07|23.92|22.92|22.8|23|23.94|23.48|22.65|23.14|22.78|24.21|25.11|26.5|27.38|27.38|27.34|27.72|26.99|26.92|25.93|26.42|26.88|26.24|26.73|26.78|27.35|27.92|28.68|27.61|27.1|27.13|27.19|28.26|28.1|27.41|28.02|27.01|25.99|24.91|24.89|24.26|24.93|25.78|24.53|24.27|23.94|23.76|22.42|23.34|22.34|22.18|20.81|21|21.31|21.53|21.3|20.78|20.8|20.18|19.79|19.63|20.07|20.7|20.21|19.24|19.34|18.79|19.44|20.03|20.01|21.48|20.48|20|21.07|20.9||||||||||||||||||||||||||||||||||||||||||||
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|79.89|79.8|83.16|76.86|76.11|79.98|78.98|75.33|73.6|76.27|74.35|83.6|84.18|81.21|77.95|74.69|75.02|88.56|85.73|83.84|84.72|84.52|85.03|82.64|79.92|78.7|68.29|68.56|69.99|59.51|61.12|67.93|65.2|60.71|59.79|61.24|58.73|59.56|56.21|58.25|57.8|53.55|56.33|55.65|52.01|50.51|48.78|55.04|53.42|53.68|53.47|52.49|56.42|54|54.31|57.98|58.89|55.5|55.69|50.11|49.99|48.81|46.62|40.56|42.83|43.56|39.92|41.83|37.32|36.64|39.79|37.92|34.49|37.31|42.76|38.29|33.08|30.94|30.66|30.29|29.48|37.08|36.44|35.97|36.64|38.71|48.92|46.12|49.52|49.54|50.77|44.98|41.82|44.62|46.67|46.98|45.04|44.01|45|48.61|53.99|53.03|58.12|53.22|53.03|53.51|51.83|68.55|62.11|64.87|63.05|66.41|67.91|68.31|79.69|77.72|89.47|83.86|86.66|82.62|83.87|84.5|82.22|75.57|86.71|89.17|104.02|106.88|97.58|100.14|107.62|115.5|117.66|102.94|106.36|99.74|93.16|99.89|100.71|89.7|85.9|84.65|73.28|93.6|91.12|99.25|96.42|93.08|95.18|90.03|83.04|79.43|77.66|85.25|91.83|89.01|89.64|88.35|84.86|96.11|94.27|89.48|87.34|83.31|78.79|84.23|87.18|88.3|90.03|86.05|80.94|74.41|72.9|81.73|78.29|79.74|83.69|85.82|82.78|82.88|72.59|66.81|60.62|62.56|58.1|52.03|54.3|50.75|49.91|47.61|47.88|45.32|48.11|45.44|47.44|45.38|49.42|50.89|48.65|44.79|47.16|47.27|51.68|54.97|53.07|49.05|48.24|44.57|45.61|42.45|46.86|52.4|45.33|47.47|46.15|45.91|44.34|43.65|42.91|40.07|35.17|33.17|32.17|32.72|33.56|36.24|37.33|33.91|32.61|30.51|33.07|32.6|31.29|31.91|32.36|31.06|29.89|32.39|29.21|27.85|26.26|27.81|26.73|23.4|21.25|23.03|23.27|23.55|23.04|22.54|23.09|23.26
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|33.12|32.69|29.4|29.15|27.33|28.05|27.49|28.12|27.64|28.57|28.83|28.54|28.84|27.06|33.91|33.7|34.8|33.72|34|33.97|33.6|31.99|32.85|32.64|32.25|31.02|29.43|28.54|26.37|25.54|24.52|24.25|24.3|24.16|24.05|23.34|22.58|23.72|23.46|24.95|25.9|25.99|23.94|22.61|21.91|21.48|21.22|21.13|21.8|21.61|21.67|21.93|21.1|20.5|19.77|19.07|20.09|18.7|18.99|18.29|19|18.21|17.32|16.43|16.76|16.01|16.23|16.12|16.73|16.69|17.88|16.23|16.39|16|15.54|15.75|14.97|14.04|15.19|15.3|14.7|22.35|21.7|22.23|22.21|22.52|23.77|25.41|24.86|25.35|25.58|25.1|24.22|23.35|22.76|22.53|23.31|23.83|22.96|23.02|22.96|22.23|23.41|22.14|23.91|25.23|25.44|24.11|24.41|24.51|24.46|24.81|25.39|25.63|23.98|23.9|23.84|24.43|23.69|22.76|23.33|22.69|22.1|20.78|21.13|18.98|19.85|19.75|18.01|19.14|19.25|19.08|17.52|16.25|16.61|16.37|15.95|15.28|16.69|15.22|15.64|15.55|14.63|15.26|16.9|20.49|22.06|20.27|21.53|22.3|20.68|21.59|21.17|21.35|21.7|22.51|22.97|23.12|24.6|23.96|23.76|24.03|25.9|25.52|25.06|25.33|25.97|26.06|25.78|25.42|24.1|23.48|23.4|23.3|20.97|20.81|20.65|20.36|20.21|20.35|19.48|18.81|18.08|19.27|21.64|21.69|21.39|21.57|19.98|19.67|19.99|19.7|20.28|19.9|19.71|19.95|21.37|20.35|20.64|19.52|21.12|18.57|20.38|20.67|18.75|18.17|19.48|19.29|21.76|19.96|22.17|23.42|22.51|23.44|23.69|22.72|22.4|20.84|19.95|19.12|18.97|17.94|17.01|21.45|20.24|20.82|21.45|19.86|20.05|19.54|20.42|19.53|18.45|17.65|17.98|17.81|15.92|17.18|18.27|18.91|17.19|17.68|18.34|16.36|15.45|15.7|14.07|13.67|14.01|13.01|15.3|14.09
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|26.44|39.94|41.18|47.11|47.33|50.36|63.44|69.66|75.87|81.04|85.64|72.68|74.35|70.73|72.99|67.3|73.57|57.8|57.02|43.13|39.56|38.33|36.59|38.37|34.9|38.86|37.73|38.43|41.22|42.37|42.07|42.69|41.11|36||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|40.99|40.2|39.85|40.11|38.87|39.98|40.02|41.98|42.21|42.06|40.8|39.97|37.97|35.46|35.89|36.49|37.22|37.34|36.61|36.39|35.85|35.98|37.26|37.21|37.37|38.25|36.6|36.84|37.14|34.77|33.24|33.11|34.13|35.19|34.99|33.7|33.01|34.49|33.59|35.94|37.65|37.54|35.85|37.46|37.01|35.16|35.98|37.47|38.02|37.28|38.84|39.55|38.96|37.22|36.66|35.62|36.02|37.05|36.24|35.34|34.57|34.35|33.76|34.52|32.74|31.81|31.36|31.18|31.38|31.48|31.45|30.44|30.64|29.73|32.42|30.74|28.43|28.45|28.27|27.8|28.24|32.35|31.05|30.73|29.4|29.5|29.25|28.77|27.61|27.77|28.66|28.33|29.38|28.95|26.79|26.63|26.96|27.09|25.36|25.3|24.86|22.04|22.64|22.04|23.55|23.7|23.96|23|22.4|23.04|23.39|23.55|23.29|23.18|22.59|23.13|23.54|23.54|22|21.95|21.32|20.89|20.43|20.62|20.62|19.09|19.18|19.14|17.84|18.2|18.5|18.23|18.34|15.44|14.75|14.06|13.86|14.63|16.01|15.36|15.79|16.89|15.49|16.31|15.78|17.61|17.73|17.5|19.48|19.21|18.39|18.23|18.38|19.38|19.14|19.07|19.38|18.85|17.13|17.64|17.63|17.94|18.28|17.75|17.56|16.82|15.66|15.47|15.62|15.09|15.24|14.77|14.12|14.45|14.14|13.6|13.97|14.06|13.86|13.25|12.78|13|13.11|13.36|12.82|12.46|12.06|11.26|11|11.01|11.12|10.14|10.24|9.24|8.85|8|8.12|8.12|8.27|8.52|8.2|8.25|8.56|9.06|8.56|8.12|8.75|9.06|9.32|||||||||||||||||||||||||||||||||||||||||||
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|10.71|11.51|11.69|11.69|12.12|12.54|13.04|13.77|13.82|12.08|11.62|10.79|10.61|10.45|10.56|9.75|10.77|12.29|11.45|11.15|11.34|11.14|11.47|11.45|10.1|10.35|10.07|10.32|13.86|14.04|14.01|14.1|14.13|14.25|13.27|11.76|12.12|11.94|11.63|12.2|12.13|11.21|11.77|11.89|11.53|11.3|10.89|11.56|12.35|13.03|12.6|12.9|13.89|12.91|11.48|8.49|9.02|8.19|8.27|7.5|7.26|7.03|6.46|6.6|6.88|7.77|6.95|6.71|6.57|6.88|6.98|6.53|6.99|5.89|5.66|5.5|5.28|5.1|5.07|5.52|6.09|6.37|6.5|6.71|7.06|6.93|7|6.11|6.01|6.23|6.2|6.01|5.77|5.66|6.66|7.08|7.3|7.2|7.25|7.34|7.42|6.99|7.44|6.94|7.31|7.26|7.89|8.25|7.86|7.77|7.84|8.01|8.21|7.86|7.93|8.21|9.59|9.1|9.61|8.94|8.82|8.05|6.95|7.46|6.95|6.31|6.36|6.46|5.49|6.27|6.52|6.79|6.67|6.05|6.27|5.63|4.9|5.17|6.07|5.49|5.63|5.5|5.35|6.31|6.96|8.74|9.34|8.89|9.31|9.27|8.24|7.82|7.78|8.71|9.39|9.45|10.11|9.64|8.94|9.01|8.99|9.08|9.56|9.46|9.01|9.82|10.13|10.73|11.42|12.19|10.72|10.84|11.72|11.84|11.92|10.6|9.83|9.4|9.78|9.77|8.96|8.85|9.45|9.76|8.31|7.99|7.68|8.35|7.28|6.82|7.09|7.31|7.61|7.27|7.72|7.6|8.33|8.46|8.44|7.74|8.58|8.06|9.98|10.83|10.94|11.91|13.17|12.58|13.2|11.97|12.7|11.83|11.26|12.33|9.93|10.11|9.03|8.72|8.16|7.64|7.75|7.99|7.64|7.8|8.38|8.64|8.45|8.37|8.65|8.73|8.35|8.69|8.29|8.76|9.51|7.71|7.36|10.93|11.43|10.79|9.91|10.73|12.61|9.99|9.84|10.88|10.46|10.26|10.23|9.19|9.1|8.97
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|8.42|8.95|8.5|9|8.81|10.7|8.33|8.55|7.6|8.7|5.52|5.6|5.8|4.89|4.93|5.69|7.75|7.98|9.44|11.2|9|9.5|11|8.42|5.01|5.35|3.55|4.35|5.41|5.81|7|11|5.05|4.95|6.2|5.95|5.5|6|6.1|5.95|6|6|2.51|2||1.65|1.61|2.01|4|4.9|1.5|1.5|1.01|6||1.7|1.2|2.05|6|5|3|5.5|7.5|7.5|7.5|7.5|8|10|9.5|13.9|15|17|15.99|20.25|26.8|38|30|25.5|28|27.1|40|28|30|28|40|27|38|48|48|47.5|45|74|75|65|73|50|49|45|44|75|66|75|75|65|85|90|85|118|118|102|115|135|104|115|117|119|120|115|105|105|105|115|92|100|100|103|102|112|124|125|130|137|120|110|110|105|100|97|98|90|97|98|113|128|110|140|150|138|140|130|136.5|125|143|150|134|136|126|123|127|114|118|118|124|115|110|111||126||126|||||125|125||120|110|119||96|105|110|110|100|110|||111|124|124|124||123|124|||||||||||102||||||||||||||||||||||||||||||||||||||5.2084|||||||
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|398.95|397.97|389.96|393.71|386.92|390.17|385.07|387.05|384.41|387.67|370.93|364.72|363.03|356.33|358.26|361.11|376.31|376.69|378.45|379.91|381.88|378.73|381.7|379.21|380.41|382.04|380.65|389.79|387.47|393.37|390.24|395.01|390.78|392.97|384.66|370.78|372.46|380.72|380.02|392.27|395.84|381.89|393.28|386.78|374.75|368.82|363.71|369.54|373.46|375.26|381.24|383.08|377.21|370.26|375.93|366.71|377.67|367.31|380.96|375.16|365.16|372.53|362.76|363.07|362.52|361.43|351.08|343.48|337.93|337.37|334.85|319.22|317.44|315.41|321.08|337.73|322.16|316.15|317.74|327.23|335.23|338|333.18|336.58|331.9|339.98|340.41|333.21|324.41|317.67|322.83|328.48|332.62|332.9|327.55|329.9|328.55|326.91|318.23|316.53|316.2|311.66|317.05|314.64|328.42|325.24|328.45|322.8|319.31|322.18|316.66|316.96|318.93|318.12|316.09|301.87|289.62|294.44|292.06|277.16|275.43|273.51|275.62|274.51|275.85|275.71|275.82|269.51|266.68|302.38|308.05|306.51|307.71|291.56|279.17|269.35|277.6|277.7|274.51|272.35|278.85|281.82|283.58|287.05|295.4|316.96|316.52|320.42|320.68|321.67|314.64|311.95|314.22|315.28|319.45|314.15|315.58|321.25|316.57|322.4|318.25|322.12|326.09|306.63|303.69|307.68|319.04|318.85|318.79|305.53|297.15|288.28|288.19|289.24|288.72|289.01|288.91|290.48|287.01|284.69|284.86|284.89|281.69|287.59|283.46|287.1|288.47|280.3|287.82|282.87|288.66|281.12|286.45|283.42|281.34|275.9|292.44|283.21|283.24|279.79|284.14|279.64|279.31|283.79|279.93|269.02|275.55|266|274.13|266.02|280.32|283.15|283.06|281.33|281.28|275.97|271.77|265.73|260.06|256.41|249.37|243.57|240.92|241.49|245.19|247.86|250.11|255.26|254.33|250.63|252.78|244.5|237.68|251.93|244.33|242.98|231.21|231.85|231.69|239.16|240.46|235.41|234.32|243.24|251.35|255.26|249.64|244.92|251.89|250.17|244.76|240.92
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|39.29|41.31|41.05|43.16|41.66|44.63|44.65|46.67|44.74|45.74|44.79|43.23|43.31|41.81|41.46|41.41|43.01|45.7|45.28|45.71|45.37|46.05|45.67|45.7|44.78|45.41|45.04|45.16|45.57|44.69|41.71|41.38|39.92|39|39.67|38.22|36.36|37.64|36.38|38.56|39.25|36.67|34.05|35.5|33.72|31.95|31.17|30.65|33.22|33.57|33.34|33.77|35|32.46|33.52|31.93|32.5|32.12|34.22|34.33|34.35|35.43|36.3|36.3|36.34|36|36.19|35.95|32.07|31.04|31.49|27.49|27.75|26.16|25.76|25.77|24.91|24.01|25.77|24.48|23.05|22.72|23.25|23.78|22.63|23.95|25.46|24.72|23.69|23.82|23.13|22.76|21.66|21.53|22.2|22.26|22.42|22.22|21.34|21.16|21.04|20.41|22|21.19|23.95|24.95|27.04|25.99|25.19|25.83|25.75|25.49|26.3|23.94|22.99|24.16|24.47|22.94|23.39|20.96|20.76|20.16|18.9|18.06|18.29|16.87|17.65|18.09|15.28|16.57|17.24|17.3|18.14|18.05|18.03|15.91|14.04|14.09|15.15|14.09|14.68|14.71|13.65|16.22|17.81|21.83|19.82|19.14|20.7|21.4|19.01|17.98|17.19|19.28|21.21|21.19|21.83|22.99|23.37|27.01|23.95|25.22|25.59|25.41|23.31|23.6|23.14|23.12|24.22|22.54|20.84|19.7|19.59|20.65|20.27|18.74|18.74|19.09|18.29|17.33|16.29|16.72|16.64|17.44|15.81|15.91|16.01|15.82|15.33|14.46|14.07|14.27|14.37|13.37|14.79|14.77|16.87|16.92|14.35|12.5|13.48|12.44|14.14|16.94|16.14|16.21|17.47|18.53|20.62|18.49|20.9|18.85|16.56|16.31|15.73|16.08|15.63|15.87|12.98|11.54|12.24|11.8|10.37|10.73|12|12.8|13.59|12.71|12.18|10.84|11.19|11.66|10.17|10.95|11.63|10.92|9.48|11.24|12.77|11.98|10.37|11.04|9.78|9.78|8.94|9.59|9.59|8.9|8.56|7.18|4.68|4.35
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|42.16|42|41.72|42.02|40.99|42.06|41.98|41.92|41.71|43.18|42.84|41.53|42.56|41.63|41.26|40.53|42.39|43.07|43.11|43.4|43.13|42.07|42.05|41.73|41.51|39.79|39.91|40.06|40.62|40.72|39.34|38.27|38.05|38.4|38.2|36.95|35.24|36.53|35.91|36.86|37.1|36.46|36.99|37.69|36.46|35.66|34.97|36.36|37.17|37.51|37.54|38.18|37.71|36.62|35.8|34.8|35.3|34.93|36.19|36.13|36.89|36.92|35.86|36.45|37.6|37.54|37.95|37.42|36.48|34.77|34.72|32.46|32.85|32.86|33.58|33.58|33.56|32.77|32.58|33.06|32.21|33.51|33.67|34.71|34.71|35.19|36.79|36.7|35.29|34.9|35.45|34.61|34.42|35.45|33.5|32.26|33.12|33.37|32.44|35.47|36|34.65|36.12|33.03|34.41|34.74|35.15|34.9|34.94|35.39|35.73|35.12|36.34|36.38|36.52|36.8|38.39|37.7|38.2|35.8|35.63|35.54|34.13|34.04|34.23|34.01|34.88|33.42|30.96|33.12|33.74|33.36|32.7|30.95|30.48|28.33|27.4|27.73|29.04|27.61|27.99|26.8|24.51|26.87|25.54|27.69|30.05|29.75|30.96|30.92|29.05|27.66|27.43|28.32|29.38|30.14|30.18|30.11|30.61|29.64|29.55|30.66|30.91|30.09|29.27|28.39|28.41|27.96|28.86|30.35|29.71|29.02|29.18|29.77|29.14|29.14|29.44|29.55|29.07|28.46|27.27|26.88|24.98|25.5|24.36|24.7|23.82|23.7|23.61|23.36|22.52|21.98|22.1|21.68|21.63|21.72|22.68|23.73|23.5|21.57|21.99|21.09|21.95|22.34|21.79|21.04|21.57|21.13|22.21|21.02|23.15|23.36|23.02|23.24|22.78|22.96|22.66|22.37|21.55|20.63|20.43|19.84|19.11|19.12|20.2|20.86|21.48|21.27|21.75|20.98|21.2|21.38|21.43|22.06|19.46|19.09|17.84|18.86|18.61|17.15|16.44|17.36|18.34|18.05|17.93|19.18|19.75|19.23|19.73|19|19.02|17.59
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|72.4|76.49|71.47|68.36|64.75|68.1|64.8|67.47|65.26|67.05|63.42|60.49|58.67|58.21|56.29|58|61.41|65.34|67.15|69.03|68.71|67.64|68.24|66.08|65.53|64.42|62.42|63.88|63.74|70.82|70.84|72.66|72.85|72.01|70.18|67.31|65.62|66.51|67.13|68.05|65.94|60.5|59.04|58.13|57.09|53.31|52.23|54.31|54.81|52.09|52.39|52.14|50.59|49.33|48.67|44.09|46.4|44.61|47.48|45.88|46.03|45.02|42.51|41.53|42.69|43.26|43.77|41.66|40.66|38.64|40.42|36.02|36.75|34.79|35.18|35.78|34.67|32.59|32.79|34.48|33.95|35.96|35.4|35.87|33.31|32.58|32.69|31.06|29.21|28.83|29.26|28.92|28.59|27.71|26.22|25.34|24.53|23.05|23.88|24.01|24.86|22.55|24.9|23.88|25.13|25.76|27.66|25.85|25.52|26.69|26.2|25.57|25.22|25.15|25.2|23.77|25.61|25.67|24.95|23.44|23.16|22.08|21.17|21.86|22.53|22.59|24.49|23.68|19.27|21.88|21.11|20.7|21.21|19.42|18.61|16.54|14.38|14.62|17.1|14.93|16.72|17.27|16.11|17.89|18.42|20.64|21.72|20.13|20.16|19.66|19.18|17.08|17.42|16.87|18.32|16.67|17.06|16.77|18.19|15.23|14.9|14.72|14.96|14.41|14.01|13.91|14.93|15.46|14.96|15.55|13.96|14.11|14.6|14.98|14.48|14.29|14.32|13.1|13.73|12.79|13.57|13.91|12.57|12.66|10.9|9.8|10.4|10.36|9.7|9.59|8.85|8.2|8.44|8.13|7.95|7.83|8.67|8.8|8.12|6.44|6.53|6.23|6.85|7.73|7.61|7.95|8.17|7.58|8.17|7.62|7.98|9.11|8.09|7.6|6.9|6.83|6.69|6.59|6.71|6.38|6.23|5.75|5.82|7.8|8.2|8.68|9.23|8.22|7.81|7.41|7.36|7.65|7.47|8|8.56|8.77|8.34|11.76|12|11.25|13.15|15.6|16.19|15.6|13.14|13.85|14.69|13.1|13.35|11.99|10.75|10.2
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|14.81|14.83|14.79|15.05|14.51|15.27|15.22|15.49|15.54|15.45|15.05|14.98|14.8|14.59|15.74|15.7|16.2|15.85|15.55|15.45|15.21|14.94|15.49|15.81|15.82|16.02|15.69|15.94|16.34|16.62|16.5|16.45|16.09|16.38|16.11|15.73|15.57|16.19|16.16|16.64|16.86|16.5|17.06|16.88|16.39|16.12|15.76|16.2|16.14|16.14|16.27|16.16|15.93|15.72|15.22|15.25|15.66|15.34|16.02|15.78|15.29|15.34|14.9|14.84|14.69|14.54|13.74|13.56|13.39|13.14|13.35|12.66|12.82|12.88|13.14|13.42|13.46|12.96|13.04|12.82|12.65|12.62|13.12|13.48|13.04|13.19|13.34|13.13|13.12|12.91|12.83|12.52|12.76|12.9|12.94|13.64|13.64|13.63|13.35|13.22|12.99|12.69|12.85|12.62|13.24|13.27|13.61|13.03|11.74|12.27|11.89|11.8|12.13|11.93|11.94|11.99|12.13|12.38|11.68|11.57|11.57|11.4|11.2|11.31|11.26|10.94|10.89|10.61|9.88|10.54|11.09|10.96|11.32|10.75|9.22|8.82|8.9|8.78|9.51|9.79|9.98|10.21|9.58|9.72|10.1|10.9|10.9|12.21|12.94|12.94|12.59|12.51|12.54|12.98|13.04|12.96|12.8|12.7|12.93|12.57|13.07|13.27|13.15|12.54|12.44|12.71|12.67|13.11|13.26|12.62|12.33|12.35|12.18|12.32|12.07|11.97|12.04|11.97|11.87|11.72|11.36|11.27|11.28|11.52|11.14|11.04|10.37|10.15|10.09|10.08|10.14|9.97|9.92|9.77|9.74|9.7|10.04|10.01|10.1|9.47|9.73|9.45|9.89|10.11|9.86|9.65|9.8|9.55|9.76|9.51|10.07|10.02|9.29|9.15|8.87|8.9|8.99|8.84|8.68|8.39|8.36|8.85|8.88|8.8|8.95|8.88|8.82|8.98|9.2|8.94|8.89|8.96|8.81|8.91|9.1|9.21|9.19|9.33|9.71|9.8|9.53|9.37|9.6|9.62|9.72|9.96|9.87|9.79|9.86|9.59|9.66|9.66
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|53.74|53.41|55.48|55.18|52.99|54.09|52.69|50.92|50.72|52.79|51.14|50.32|50.77|49.72|51.97|51.72|53.99|55.48|57|57.4|56.15|57.44|57.47|56.79|55.98|56.73|56.55|56.89|61.71|62.56|59.59|60.43|59.66|58.65|57.37|55.92|55.11|55.96|54.8|55.13|56.22|52.95|53.82|52.94|49.1|48.91|50.69|52.54|54.3|54.05|52.15|53.6|54.8|52.81|49.38|47.85|49.62|49.4|50.79|49.47|53.44|52.59|49.95|49.4|52.31|53.05|51.53|52.17|50.35|49.76|49.48|46.84|47.44|47.55|45.41|44.97|44.44|42.11|43.19|44.61|46.35|47.05|45.5|46.4|46.27|45.56|45.95|42.76|41.01|41.43|42.61|44.08|43.28|44.3|41.26|42.8|43.56|44.56|39.59|41.03|40.27|38.25|39.08|37.57|42.73|45.11|46.01|43.9|43.74|44.83|46|47.35|50.61|47.93|49.14|51.32|50.06|49.95|51.49|51.25|49.22|48.35|46.42|41.87|41.35|39.28|43.97|44.04|40.23|43.43|45.22|45.06|44.07|38.98|38.62|34.01|33.69|36.65|42.57|39.94|40.3|37.94|34.24|39.22|38.72|46.21|47.69|47.14|51.53|49.02|44.59|44.2|46.16|47.96|50.17|48.74|49.69|53.53|56.11|52.93|50.59|51.66|53.55|53|50.02|49.95|53.99|52.55|55.2|52.62|50.89|48.73|50.02|52.37|50.65|49.37|49.26|45.86|45.98|44.98|44.84|46|44.3|43.31|41.38|42.9|41.8|39.59|36.8|39.16|38.96|37.16|35.96|32.58|34.35|33.01|35.77|33.87|32|28.78|28.39|25.82|27.99|28.62|27.23|26.08|28.03|28.6|29.53|32.12|34.13|37.89|37.34|37.64|35.28|35.03|33.67|33.84|34.37|33.37|33.86|32.93|29.66|30.12|30.87|33.7|34.78|31.51|31.93|30.24|29.06|31.36|29.38|28.26|28.35|28.27|27.39|28.79|25.99|26.66|25.86|26.56|28.27|30.82|28.91|30.75|30.73|29.88|32.64|30.66|30.78|28.48
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|13.7|13.31|13.35|11.75|11.07|11.91|11.67|11.58|11.57|11.85|11.24|11.41|11.82|9.66|9.63|9.09|9.75|10.78|11.35|11.02|11.08|11.03|11.27|11.21|10.94|10.66|10.17|9.71|9.35|9.92|9.7|9.72|10.15|9.79|10.19|10.43|10.24|10.26|9.66|9.34|9.23|9.13|8.91|8.76|8.24|8|7.29|7.53|7.41|7.5|6.79|7.09|7.31|7.09|6.96|7.21|7.45|6.86|7.05|6.96|7.22|7.24|6.88|6.84|7.25|6.57|6.28|6.05|6.17|6.21|6.3|6.05|6.23|6.02|6.45|6.49|6.3|5.33|5.28|5.76|5.38|5.78|5.88|5.74|6.8|7.03|7.14|7.01|7.22|7.42|6.67|6.58|6.4|6.77|6.47|6.46|6.74|6.79|6.99|6.91|6.43|5.42|5.82|5.54|6.06|6.02|5.99|4.92|4.39|4.22|4.24|4.66|4.51|4.21|4.18|4.23|4.35|4.66|4.36|4.14|4.03|4.44|3.9|4.04|4.25|4.08|4.24|4.27|4.06|4.11|4.63|4.75|4.62|4.72|4.76|4.74|4.68|5.12|5.71|4.99|4.91|5.34|4.81|5.15|4.85|5.55|4.83|4.71|4.93|4.9|4.55|4.75|4.58|5.33|5.88|6.04|6.1|6.14|6.35|6.84|6.79|6.88|6.74|6.27|6.15|6.55|6.64|6.99|7.21|7.47|7.6|7|7.1|7.3|6.73|6.67|6.63|7.11|7.34|7.46|7.56|7.18|6.76|6.93|6.48|7.93|8.26|8.47|7.52|7.37|7.92|7.61|9.17|8.79|9.44|9.13|11.04|12.36|11.2|10.7|12.57|12.68|13.35|14.62|13.57|11.76|12.56|11.95|12.3|11.36|12.78|13.83|12.91|12.92|12.34|12.47|11|11.06|10.29|10.24|10.07|9.39|9.2|9.35|9.78|10.28|9.76|9.8|9.57|9.33|9|8.18|7.49|7.54|7.92|7.6|7.27|8.15|7.33|6.7|5.61|5.59|6.22|5.95|6|5.89|5.24|4.87|4.93|4.61|4.58|3.89
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|28|27.77|27.75|28.55|27.17|28.63|26.8|27.27|27.11|27.8|26.19|25.98|25.89|25.57|25.71|26.83|28.67|28.43|28.6|29.03|28.26|27.32|27.25|24.83|24.93|24.56|23.62|22.56|22.05|22.81|22.64|23.08|23|23.39|22.96|22.7|23.1|22.84|23.28|24|25.04|23.53|24.54|24.21|24.2|23.92|23.24|24.1|24.71|24.93|24.91|25.03|24.16|23.85|24.44|24.82|25.37|24.73|25.22|24.93|25.09|23.99|22.99|22.7|23.25|23.33|23.69|23.25|22.8|22.46|22.63|21.24|21.12|21.44|21.23|20.73|20.86|19.85|20.73|20.94|20.89|21.61|21.31|21.91|21.73|22.22|23.19|22.42|21.43|21.38|21.34|20.87|20.64|20.14|21.64|20.78|20.7|20.89|20.17|20.07|20.41|19|19.3|18.51|20.16|19.92|21.6|21.43|20.87|21.47|21.75|21.38|21.67|21.72|21.39|21.39|21.35|21.84|22.98|22.7|22.2|21.43|20.65|19.65|20.13|19.3|19.41|19.18|17.84|19.04|19.32|19.66|19.6|20.18|20.32|18.59|18.01|18.15|19.7|18.27|18.68|18.9|18.03|19.56|19.47|20.91|21.84|22.48|23.74|23.05|21.75|20.93|21.44|22.09|23.62|23.06|23.52|24.54|25.74|26.03|25.16|25.04|23.12|21.23|20.31|19.55|19.72|18.49|19.14|18.75|18.78|19.27|19.68|20.7|20.2|20.52|20.95|20.74|20.57|19.08|18.41|18.38|18.99|19.84|19.99|20.75|21.09|21.04|20.3|19.7|19.69|19.31|19.18|18.46|18.28|18.81|20.15|20.3|20.02|18.4|18.9|17.7|19.46|20.71|19.84|17.98|19.17|18.48|19.55|18.84|21|22.33|20.95|20.79|19.7|19.28|18.73|18.77|18.59|17.51|17.22|16.4|15.94|16.5|16.6|17.68|17.73|17.52|17.55|17.5|17.72|16.97|16.93|17.04|16.52|15.79|15.27|16.12|17.1|16.37|16.49|17.07|17.92|16.73|16.55|16.79|15.14|15|14.14|13.79|14.03|12.69
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|20.56|20.01|20.11|20.83|20.76|20.95|19.5|19.67|19.83|20.49|20.18|20.12|19.9|19.43|19.56|20.11|20.36|20.63|20.96|20.77|20.54|19.29|21.27|20.73|20.63|21.47|22.2|23.22|23.66|22.29|20.9|20.33|20.48|21.28|20.86|20.33|20.23|20.75|19.6|20.51|20.68|20.6|20.48|20.35|19.41|18.66|18.71|19.33|19.39|19.61|19.29|18.99|19.44|18.54|18.14|16.77|17.45|17.4|17.96|18.09|18.73|16.93|16.83|16.94|16.75|17.05|16.99|16.98|17.01|16.68|16.47|15.54|15.99|16.6|16.96|16.87|16.19|15.67|15.85|16.17|16.55|16.99|17.19|18.12|18.29|18.14|17.54|17.41|16.62|16.63|17.08|16.89|16.79|16.58|16.66|16.52|16.51|16.49|15.39|14.64|14.06|14.06|14.26|14.04|15.31|15.79|16.61|16.35|16.31|17.44|17.42|17.77|17.62|17.18|16.91|16.46|15.84|15.88|16|15.03|14.1|13.85|13.38|13.29|13.31|12.54|13.98|14.24|12.79|13.91|13.45|14.12|14.35|13.3|13.15|12.35|12.59|12.88|15.62|15.55|16.13|15.39|14.46|15.18|15.53|16.88|18.37|17.33|17.48|16.97|17.79|17.31|18.2|18.42|19.02|18.07|17.23|15.25|16.17|15.4|15.17|15.38|15.89|14.64|13.85|13.75|14.79|14.12|14.51|14.89|13.98|13.7|13.61|12.78|12.56|13.28|13.49|13.06|13.15|12.54|11.98|11.9|12.1|10.48|10.01|9.83|10.01|9.32|8.52|8.59|8.36|7.97|7.98|7.8|7.68|7.44|8.14|8.16|7.89|7.4|7.63|7.25|7.76|7.98|7.82|7.74|8|8.11|9.06|8.44|9.49|9.51|9.58|9.01|9.04|9.01|8.56|8.41|8.27|8.06|8.28|7.72|7.67|7.79|7.9|8.55|8.72|8.38|8.28|7.42|7.2|7.41|7.38|7.63|7.52|6.96|6.95|6.95|6.99|7.26|6.95|7.38|7.85|8.13|7|7.22|7.29|6.97|7.06|7.06|7.12|6.73
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|74.75|70.86|64.94|65.25|62.56|67.44|65.43|66.97|66.55|68.22|66.67|65.92|64.64|61.89|60.77|57.66|61.05|60.84|60.03|60.32|58.5|56.38|57.45|56.29|57.85|58.23|57.09|53.28|55.28|55.52|54.1|53.87|52.38|52.22|51.64|52.6|50.59|51.45|50.3|50.52|51.92|49.59|50.16|50.38|49.55|48.2|46.94|48.92|47.04|46.7|46|46.24|45.53|41.23|42.23|41.15|42.06|42.96|46.75|47.02|48.59|46.93|43.91|44.01|45.91|46.09|45.89|44.07|43.3|42.7|41.4|38.7|39.27|39.14|37.98|36.2|37.95|36.22|38.55|38.95|38.47|37.75|35.49|37.88|36.53|37.62|37.76|35.72|34.39|34.75|34.31|33.39|33.03|30.43|29.04|27.54|27.02|26.13|25.57|25.05|25.85|24.93|27.92|25.73|29.09|28.35|32.66|30.51|30.2|31.26|32.4|32.1|32.62|30.75|30.27|28.82|30.25|29.23|29.61|28.48|28.34|26.93|21.33|20.12|19.93|19.39|20.52|20.77|19.02|20.68|21.82|19.89|21.57|18.82|19.51|17.93|17.14|18.21|21.38|20.14|20.8|21.14|18.91|21.38|21.8|25.88|26.68|25.69|27.25|26.4|25.59|24.38|25.66|26.54|27.88|26.9|29.01|29.82|32.83|32.23|30.33|30.02|28.27|27.39|24.89|24.27|24.68|23.39|22.98|21.86|21.01|19.27|20.29|21.65|21.25|21.73|21.76|21.23|20.3|19.32|19.06|19.25|18.29|18.09|15.98|15.86|15.91|15.88|15.46|15.01|14.73|13.59|13.68|13.29|13.03|13.86|13.95|12.37|12.26|11.31|11.27|9.06|9.75|10.2|9.61|9.54|10.61|10.32|11.44|11.14|14.04|14.88|13.9|13.93|13.26|11.49|11.68|11.38|11.38|10.12|10.39|9.88|10.25|10.27|10.82|12.21|12.52|12.46|12.74|12.54|12.81|13.01|13.13|13.39|13.27|12.88|12.14|12.63|13.51|13.25|12.4|13.11|13.6|13.18|12.12|12.14|12.52|12.07|12.32|12.49|12.57|10.71
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|11.22|11.52|11.3|12.7|12.62|12.35|11.95|11.99|12.74|12.97|12.85|11.61|11.5|12.2|11.73|11.67|12.56|13.08|14.06|14.51|14.26|13.99|14.36|14.44|14.84|14.65|13.68|13.33|13.11|13.03|12.55|12.51|12.65|12.86|12.62|12.4|11.89|12.15|11.87|11.9|11.66|11.12|12.1|12.15|11.94|11.96|11.38|12.26|12.44|12.44|12.82|13.03|13.1|13.22|13.17|13.28|12.74|12.13|12.3|12.13|12.14|11.87|11.2|11.32|11.55|11.82|11.37|10.83|11.04|11.37|11.49|10.95|11.03|10.8|11.18|11.49|10.63|10.9|8.73|9.01|9.05|9.49|9.23|9.67|9.75|9.47|9.24|8.93|8.88|8.71|8.59|8.52|8.45|8.92|9.39|9.5|10.2|10.08|10.06|9.87|9.84|9.93|10.26|10.06|10.3|9.95|10.22|10.3|9.4|9.7|9.72|9.96|9.82|9.84|9.63|9.63|9.49|9.37|9.32|9.45|9.23|9.22|8.57|8.61|8.62|8.13|8.16|8.45|7.68|7.95|7.79|8.06|8.35|8.28|8.69|8.22|7.53|7.83|8.25|8.13|8.55|8.35|8.12|8.43|8.55|9.48|9.94|9.03|9.42|9.29|8.89|8.39|8.38|8.63|9.14|8.8|8.78|8.51|9.04|9.04|8.4|8.5|8.5|7.94|7.82|8.21|8.41|7.88|8.12|8.26|8.41|8.22|8.05|7.9|7.86|7.95|7.92|7.61|7.95|8.3|7.92|7.97|7.9|7.49|7.5|7.64|6.92|7.16|6.8|6.54|6.54|6.84|6.7|6.55|6.45|6.31|6.43|6.19|6.15|5.15|5.3|5.11|5.73|5.99|6.14|5.77|5.79|5.66|6.21|6.05|7|7.1|6.61|6.59|6.37|6.3|5.79|5.6|5.48|5.22|5.12|5.28|5.25|6.1|6.69|6.65|6.57|6.15|6.17|6.14|6.2|6.47|6.21|6.25|6.39|6.38|5.68|6.25|5.9|5.9|5.89|6.21|6.3|6.25|6.39|6.92|7.16|7.16|7.43|7.17|7.45|7.08
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|20.04|19.64|18.3|18.87|17.54|17.03|16.74|16.54|16.16|15.57|14.8|14.07|13.96|13.25|14.12|13.5|13.57|14.16|13.51|13.9|13.98|13.52|13.88|13.83|13.65|13.01|11.98|11.89|12.2|12.91|13.72|13.65|14.6|14.6|13.51|13.36|12.94|14.16|14.36|15.24|15.52|13.87|13.63|13.45|12.95|12.61|10.74|11.3|11.93|10.1|9.94|10.11|9.46|8.76|8.04|7.54|7.99|7.47|7.76|7.47|7.39|7.37|7.77|7.46|7.15|7.72|7.83|7.3|7.47|6.81|6.85|6.07|6.01|6.04|5.99|6.03|5.61|5.33|4.98|4.8|4.49|3.66|3.76|4.21|4.31|4.29|4.58|4.47|4.49|4.14|4.03|3.93|3.87|3.96|4.16|4.73|5.67|6.04|6.42|7.06|6.66|6.59|6.73|6.11|6.33|5.76|6.15|5.7|5.67|6.09|6.3|6.42|6.53|5.49|5.15|5.52|4.8|4.42|4.5|4.77|4.86|5.02|4.47|4.86|5.06|5.08|5.32|4.85|4.23|4.22|4.57|4.81|4.41|4.09|3.74|3.41|3.6|3.06|3.1|2.71|2.74|2.62|2.5|2.85|3.03|4.05|4.53|4.29|4.25|4.5|4.39|3.8|3.44|3.42|4.11|4.85|4.71|4.74|4.96|5.89|6.07|5.95|6.41|6.46|6.16|6.22|6.29|6.59|6.96|6.78|6.74|5.89|6.38|5.99|5.61|5.98|6.01|5.86|6.41|5.69|5.63|5.55|5.43|5.61|5.15|5.01|4.99|4.92|4.77|4.86|5.11|5.33|5.66|5.42|5.5|5.17|5.46|5.78|5.9|5.63|5.97|5.38|6.07|6.53|6.67|6.33|6.74|6.75|7.64|7.49|9.84|10.86|10.27|9.46|8.97|8.96|8.96|8.59|8.36|7.61|7.72|7.63|7.75|7.49|7.29|7.42|7.27|7.51||||||||||||||||||||||||
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|30.85|29.98|28.91|27.55|25.74|28.57|27.82|24.77|29.02|32.37|33.3|33.36|33.2|33.69|32.19|30.03|35.1|40.91|38.55|39.14|40.3|34.19|36.43|34.84|35.83|34.51|31.2|31.57|33.19|32.62|32.03|34.56|34.1|34.85|34.67|31.88|30.5|32.16|32.47|32.69|32.05|29.23|27.9|24.52|24.2|22.57|22.72|24.16|21.82|23.34|23.82|22.22|21.61|20.5|19.14|17.89|18.69|19.39|18.73|19.08|19.25|20.75|20.05|18.39|19.37|17.93|17.54|21.8|21.75|20.01|18.5|14.7|13.63|21.97|23.39|22.98|24.25|22.5|23.13|24.46|25.3|26.09|25.68|25.93|23.7|23.66|26.27|25.09|24.2|25.13|26.02|25.3|27|26.9|25.16|24.07|25.59|24.16|23.61|22.93|22.52|22.09|22.43|22.38|22.67|23.47|35.23|36.16|34.46|34.86|34.41|35.37|35.29|34.65|33.73|33.23|30.3|29.39|29.44|28.74|28.6|28.26|25.93|25.84|25.89|25.83|27.59|27.93|26.59|28.55|28.49|29.96|30.67|28.33|28.79|26.18|26.8|27.33|29.23|26.91|27.66|27.2|24.98|28.02|29.19|27.86|29.4|28.8|29.55|28.97|27.46|26.4|26.64|27.62|27.25|26.02|26.69|26.21|22.45|21.5|21.54|20.86|20.31|20.21|19.19|19.84|19.14|19.55|17.39|17.02|16.75|16.33|16.26|17.16|17.3|17.09|17.25|17.11|17.25|17.7|17.22|17.2|16.83|16.42|15.96|15.92|16.29|16.13|15.21|14.94|14.72|14.4|14.11|13.76|13.86|13.64|14.12|12.41|12.53|12.27|12.16|11.5|11.94|12.34|11.79|11.19|11.29|11.04|11.76|11.47|12.06|12.11|11.26|11.53|11.91|11.15|10.71|10.91|10.71|10.01|10.02|9.68|9.61|9.71|10.32|11.14|10.93|10.14|10.21|10.24|10.29|10.84|10.6|10.6|10.47|9.92|8.41|9.5|9.3|9.07|8.1|7.97|8.32|7.98|7.58|7.68|8.25|8.33|8.04|8.6|8.11|7.92
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|16.55|17.18|16.73|17.31|16.94|17.38|17.18|17.23|16.98|17.37|16.68|15.5|15.09|14.28|16.97|16.69|18.12|18.04|17.92|18.03|17.72|17.6|18.31|17.9|18.02|18.26|17.8|19.87|20.06|19.8|19.46|19.12|19.09|19.19|19.37|19.6|19.25|19.73|19.36|19.44|21.11|20.66|20.94|21.19|19.77|19.24|19.25|18.83|19.69|19.35|19.33|19.52|19.36|19.28|18.63|17.85|18.23|17.9|18.19|17.77|17.8|18.01|17.71|17.23|17.22|16.78|16.79|16.87|16.62|16.57|16.11|15.28|15.51|15.51|15.82|16.05|15.39|15.52|15.9|16.5|17.6|17.58|17.21|17.42|16.68|17.26|17.05|16.54|18.25|17.81|18.08|18.25|18.66|17.6|17.42|17.14|16.53|16.63|15.73|15.46|15.2|15.3|16.25|16.36|16.47|16.52|16.61|16.3|15.92|16.13|16.3|15.78|15.94|15.66|15.73|16.11|15.74|15.36|15.65|15.05|15.19|14.5|14.52|14.95|14.9|14.66|14.98|15.28|14.6|15.34|16.29|17.04|16.41|15.81|15.58|14.79|14.39|14.81|16.28|15.61|15.9|15.88|15.07|15.89|16.36|16.5|17.51|17.65|17.67|17.39|16.34|15.5|15.24|15.53|15.93|16.63|16.99|16.46|16.09|15.47|15.28|15.7|14.43|14.2|13.19|13.71|13.77|14|14.59|14.54|15.29|15|14.56|15.18|15.1|15.2|15.23|15.12|14.95|14.81|14.13|14.42|14.51|15.37|15.9|16.94|18.23|18.16|17.81|17.32|16.53|15.65|15|14.14|13.55|13.94|14.8|15.07|15.87|15.27|15.52|15.51|16.24|17.21|17.26|16.9|16.89|15.91|16.33|15.48|16.88|17.25|17.5|17.63|17.01|15.67|15.5|16.25|15.58|15.09|15.5|15.44|14.48|13.87|13.96|15.13|14.77|14.9|14.78|14.27|14.03|13.44|13.44|13.35|13.75|13.97|11.91|11.74|11.58|11.86|12|12.23|12|12|12.22|12.75|13.03|12.69|12.6|14.02|12.9|12.48
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|131.24|132.64|140.9|140.07|131.99|137.17|140.82|141.94|141.3|145.95|138.14|133.2|134.01|129.84|139.18|131.69|139.12|134|131.46|128.9|129.56|125.99|127.14|129.15|126.18|127.35|122.96|118.93|115.11|113.99|111|110.41|110.73|110.2|109.29|107.6|107.55|113.05|112.48|113.16|114.59|113|111.13|110.19|108.5|105.05|105.97|111.36|113.14|113.86|111.01|108.75|105.73|99.18|100.13|96.75|102.52|117.25|122.14|126.88|126.24|125.57|113.06|106.64|113.56|107.43|100.56|97.41|98.92|104.5|104.24|99.64|98.59|94.67|91.25|92.26|89.08|86|85.04|81.58|82.69|84.42|86.69|85.51|85.51|89.99|90.45|90|98.46|96.7|100.29|102.33|100.98|96.86|97.37|94.99|91.95|84.43|84.02|86.16|84.85|81.05|87.78|86.09|87.99|84.77|95.95|93.98|92.01|99.07|101.01|104.68|99.5|98.16|91.81|98.69|95.3|92.67|92.58|83.12|83.19|80.4|78.5|82.28|83.36|85.85|91.18|84.56|73.79|79.16|79.16|75.84|72.09|64.62|65|66.75|64.36|63.49|64.7|64.56|65.22|65.87|66.69|71.77|74|79.31|82.91|82.97|84.93|86.06|77.98|76.71|75.81|75.56|78.16|75.5|77.75|76.4|80.9|76.55|77.38|76.69|74.41|70.03|68.57|68.76|70.88|70.37|70.4|65.32|62.13|57.21|54.05|58.37|59.85|62.77|61.98|61.81|61.53|61.92|61.15|58.78|59.04|61.82|58.81|58.15|58.51|58.42|57.58|61.98|61.47|59.81|59.49|59.67|59.12|57.89|58|55.98|52.5|49.16|49.14|48.4|48.41|48.5|46.4|45.46|47.67|46.22|45.58|42.16|45.1|46.21|42.79|42.76|42.94|42.05|42.41|43.61|43.47|40.17|40.36|39.89|42.79|53.22|49.08|47.42|43.98|42.1|43.11|39.89|35|34.52|33.63|34.58|34|34.13|34.37|36.61|35.96|35.3|32.2|28.24|29.75|29.2|28.06|31.31|30.51|30.68|28|26.49|26.49|25
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|11.31|11.6|12.11|12.44|12.32|12.5|12.42|12.74|12.57|12.85|12.84|12.51|12.15|12.06|12.6|12.94|13.14|13.07|13.09|13.39|13.27|12.73|13.13|13.14|12.57|12.32|12.42|11.77|11.52|11.13|11.08|10.95|10.8|10.63|10.39|10.23|10.18|10.94|11.06|11.25|11.11|10.85|10.46|10.15|10.13|9.34|9.34|8.97|9.42|9.2|9.34|9.35|9.34|8.99|8.8|8.98|9.11|8.85|9.07|9.15|9.42|9.23|9.15|9.15|9.02|8.86|8.99|8.7|9.01|9.28|9.5|9.17|9.4|9.17|9.25|9.06|9.1|8.73|8.69|9.13|9.19|8.77|9.26|9.66|9.41|9.5|9.19|8.85|8.58|8.56|8.66|8.25|8.13|8.36|7.44|7.94|7.77|7.59|7.51|7.76|7.85|7.55|7.93|8.15|7.84|7.95|8.68|8|7.91|8.07|8.46|8.57|8.67|8.43|7.97|9.03|9.1|8.43|8.88|8.36|7.73|6.85|6.81|6.64|6.77|6.37|6.93|6.82|6.1|6.74|6.52|6.77|7.41|7|6.88|5.75|5.82|5.98|6.54|6.03|6.03|6.33|6.32|6.62|7.14|7.54|8.39|8.45|8.4|8.45|8.34|8.67|8.4|8.43|9.05|9.01|9.02|9.18|9.38|9.42|9.5|9.71|10.15|10.15|9.65|9.3|9.28|9.39|9.57|9.84|9.29|9.29|9.58|10.08|10.12|10.49|10.46|10.27|10.26|9.81|9.62|9.39|9.3|9.48|8.87|9.02|9.14|9.07|8.64|8.41|8.25|8.27|8.43|8.17|8.07|8.23|9.13|9.28|9.77|8.95|9.19|8.91|9.61|9.73|8.7|8.55|9.09|9.27|10.14|9.27|10.27|10.23|9.85|9.46|9.39|9.17|9.32|9|9.16|8.72|8.48|8.21|8.2|8.15|8.25|8.18|8.26|8.44|8.54|8.41|8.27|8.51|8.15|8.46|8.14|8.29|8.53|8.74|9.07|9.41|9.18|10.01|9.85|9.49|9.37|9.37|10.02|9.75|9.78|9.7|9.31|9.12
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|66.03|67.36|65.84|67.66|63.99|63.02|62.84|60.49|59.14|59.35|59.76|59.09|56.63|54.91|55.1|53.45|54.23|53.48|53.38|56.91|56.15|52.84|52.77|53.76|56.09|58.23|57.09|56.67|58.76|60.5|56|56.56|53.34|50.48|50.34|49.02|46.13|46.94|46.29|47.88|49.03|46.15|48.05|46.39|45.83|43.03|42.1|43.16|42.3|40.56|41.73|43.34|41.23|40.29|39.52|36.53|40.16|40.58|43.47|42.53|46.35|45.58|42.91|41.95|41.94|42.88|42.18|41.28|41.53|40.88|38.72|35.41|37.09|36.4|37.1|34.35|35.52|33.99|34.97|36.03|36.45|38.51|39.3|37.84|38.45|40.19|41.56|39.26|37.03|36.45|36.88|35.86|33.12|33.52|38.02|33.67|34.34|33.31|32.5|35.37|35.1|33.24|37.98|35.66|38.6|38.84|44.59|42.54|41|42.34|42.91|44.13|44.92|44.35|44.62|47.38|44.73|38.33|39.64|40.36|36.59|36.15|37.43|33.35|34.55|32.02|34.83|34.8|30.99|33.56|33.84|33.03|31.75|29.8|28.55|24.94|24.18|24.01|28.02|25.32|26.28|26.48|26.41|28.38|27.1|34.3|35.62|34.55|34.02|32.97|30.25|30.13|30.16|31.09|33.24|31.28|29.69|30.68|34.34|34.36|32.98|35.44|35.98|35.73|33.13|31.73|34.15|34.52|31.92|30.93|31.48|30.59|29.86|31.34|29.07|29.43|29.55|28.58|29.14|28.3|26.95|26.45|24.45|24.96|23.77|23.7|23.88|24.75|23.72|22.38|21.92|21.55|21.94|20.46|20.66|21.48|23.36|22.77|23.14|21.62|21.79|21.75|24.58|25.23|25.3|22.97|23.58|21.57|23.32|21.85|24.58|23.82|22.43|22.96|22.18|18.77|19.89|20.75|20.25|19.74|20.48|19.38|18.94|18.98|19|21.12|22.44|21.45|21.94|21.09|18.91|19.19|18.86|18.38|18.58|18.59|18.61|21.79|21.46|21.14|19|19.22|20.96|20.89|18.29|18.3|18.55|17.98|17.93|16.91|15.64|13.88
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|23.59|24.79|23.03|22.88|22.97|25.63|25.8|26.37|25.6|25.3|23.66|23.6|23.95|23.35|23.4|23.17|22.59|20.07|19.59|19.84|19.8|18.94|19.48|19.26|18.62|18.55|18.5|18.98|17.65|17.39|17.95|17.19|17.7|17.43|16.97|16.76|17.62|18.06|17.46|17.13|17.15|17.37|17.41|17.4|17.44|16.86|15.46|15.19|15.99|14.6|15.22|15.69|15.2|16.39|15.22|15.14|15.05|14.63|14.68|14.33|14.26|14.9|14.25|13.36|13.9|13.58|12.9|13.1|12.82|11.93|11.04|10.37|10.97|11.76|11.74|13.31|14.59|13.89|13.86|14.38|16.55|16.91|17.63|16.55|18.03|16.7|16.81|16.4|15.92|14.66|14.35|13.9|13.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|15.3|16.73|15.59|15.25|15.26|16.86|16.56|16.58|16.97|18.29|18.79|17.9|17.95|17.02|17.53|17.51|17.29|18.56|18.34|18.79|17.97|17.01|16.01|16.4|15.93|16.35|15.85|16.78|17.91|17.61|17.88|17.89|17.54|18.02|17.12|16.99|14.96|15.05|15.76|16.93|16.76|16.41|17.8|17.62|15.24|14.79|15.21|16.72|16.73|17.57|18.59|20.16|19.58|18.14|18.06|17.37|19.69|20.7|21.6|21.94|21.69|22.06|21.31|21.28|21.79|20.45|19.79|20.9|21|20.75|20.45|18.56|18.9|17.54|17.24|17.42|17.77|15.84|16.08|15.91|15.54|15.66|14|13.61|12.5|13.8|14.89|14.27|13.42|13.55|13.47|12|11.2|11.08|10.87|11.18|11.4|10.88|10.45|9.81|9.57|8.92|9.58|8.83|9.54|8.96|9.11|8.18|8.44|8.98|9.35|9.4|9.93|8.63|8|7.9|8.07|8.06|8.97|9.06|9.22|8.77|8.1|8.07|8.1|7.61|7.85|7.87|6.42|7.21|6.78|6.69|7.01|6.66|6.34|5.24|5.1|5.32|6.16|5.98|6.04|6.37|5.89|6.61|6.54|7.75|8.19|8.1|8.5|8.38|8.14|7.53|7.34|7.93|8.2|8.09|8.5|8.88|9.3|9.46|9.3|9.59|10.66|10.15|9.8|9.9|10.06|10.45|10.91|11.26|10.51|10.02|9.58|9.93|10.07|9.46|9.93|9.51|9.27|9.22|8.37|8.18|8.36|8.04|7.74|8.17|7.84|7.79|7.63|7.87|7.4|7.46|7.59|6.9|6.8|6.74|7.44|7.28|8.05|6.99|7.56|6.91|7.5|7.85|7.93|7.33|8.5|8.22|9.55|10.32|11.76|12.86|11.07|11.12|9.33|8.19|8.16|8.44|8.54|7.61|7.72|7.03|7.11|7.11|7.46|7.39|7.18|6.98|7.36|6.37|6.15|6.49|6.06|6.1|6.32|6.29|5.25|6.19|6.89|6.91|6.2|6.77|7.48|7.41|6.79|7.48|6.48|5.83|6.51|4.22|3.78|3.34
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00785|1163277|/equities/gohealth-llc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|22.19|22.82|22.4|23.17|22.33|23.73|23.52|24.36|23.87|24.71|24.36|24.01|24.29|23.52|23.45|24.36|25.76|24.92|25.06|24.99|24.64|23.66|24.01|24.43|23.24|23.17|23.45|22.75|23.24|23.73|23.45|23.03|23.03|22.47|22.89|22.47|22.33|23.94|24.08|23.45|24.22|22.89|22.68|21.21|21.7|20.44|19.46|18.76|19.11|19.18|19.04|20.02|19.11|18.97|18.2|17.71|18.62|18.69|19.39|19.74|19.88|19.25|17.85|17.99|18.97|18.97|18.27|17.78|18.97|17.08|18.83|17.08|17.08|16.73|16.31|16.59|16.59|15.54|16.1|16.94|17.43|16.45|16.59|17.36|16.59|17.08|17.08|16.8|14.56|14|14.07|14|13.65|13.51|13.37|13.51|14.21|13.86|12.74|13.02|12.25|12.18|13.23|13.16|14.49|14.21|15.19|14.56|14|14.42|14.35|14.7|14.56|13.86|14.98|14.14|13.93|13.44|13.16|12.32|11.55|11.13|11.2|9.87|10.22|10.08|9.87|10.36|9.87|11.62|10.64|10.08|10.92|9.17|9.31|7.91|7.49|7.7|9.8|9.1|9.38|9.24|9.45|9.24|10.57|12.81|14.42|14.42|14.49|15.19|14.84|16.03|14.56|15.68|16.59|16.59|16.8|17.01|17.5|18.13|18.9|18.83|17.64|17.29|17.5|17.85|17.71|17.92|19.04|20.09|19.04|19.46|20.16|19.39|17.85|18.48|18.83|17.78|16.73|15.82|13.72|14.21|14.35|14.77|15.12|16.8|18.2|17.92|17.36|17.5|16.1|15.26|16.45|15.26|16.03|17.01|17.57|18.34|16.59|17.64|19.32|16.8|19.6|20.09|19.39|18.62|20.72|19.18|22.4|19.46|21.07|24.78|24.64|23.73|23.38|24.36|24.22|22.82|18.27|19.95|20.02|18.34|17.85|19.32|19.74|18.55|17.57|14.35|14.84|13.65|14.98|15.05|13.23|11.76|13.51|14.84|15.54|20.44|25.34|26.04|24.57|26.18|27.37|24.71|23.73|26.25|28.07|28.91|28.35|24.57|20.16|19.88
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|42.45|43.24|40.1|40.7|39.34|41.69|40.88|41.28|41.61|42|41.55|41.27|38.48|36.8|37.17|37.27|37.69|39.94|39.24|39.53|37.66|35.3|34.49|34.7|33.72|33.9|33.49|33.59|34.67|31.44|30.48|30.02|30.27|29.94|29.68|29.32|28.3|28.84|29.58|30.67|32.29|32.35|31.48|31.25|33.27|31.32|30.76|30.85|30.46|30.11|29.62|30.25|29.76|30.12|29.46|29.25|29.56|29.35|28.94|29.36|28.99|27.93|27.97|28.1|26.38|25.33|25.3|25.61|25.02|26.5|26.7|26.05|26.84|26.89|28.25|28.95|28.42|27.34|27.2|28.04|28|26.75|25.98|27.12|26.95|25.75|26.5|26.11|26.14|25.3|25.34|26.45|26.01|25.96|26.48|26.7|27.22|26.81|26.57|25.09|25.05|23.44|24.45|23.41|23.66|23.36|24.3|24.21|24.29|23.39|23.73|23.88|24.53|24.72|24.48|25.32|24.84|24.43|25|23.81|23.18|22.51|22.12|23.27|23.27|23.12|25.95|25.45|22.88|24.41|26.75|27.15|27.45|25|25.05|23.27|23.2|24.76|26.88|24.43|24.79|24.91|23.12|27.15|27.01|28.7|31.59|31.52|32.35|32.33|30.81|30.16|29.21|30.7|32.78|32.79|34.31|34.27|33.99|30.45|30.18|30|29.32|28.88|28.14|30.61|30.96|31.34|32.49|31.89|31.48|30.59|29.77|30.36|29.3|30.15|30.48|30.45|30.18|28.25|27.71|27.48|26.4|27.08|26.12|26.27|28.89|30.11|29.16|28.59|28.36|25.93|26.28|24.11|24.38|23.93|25.25|24.5|24.68|22.5|23.32|22.95|24.43|25.98|25.63|24.86|25.59|25.02|26.09|25.88|27.78|30.05|28.77|28.29|26.86|26.71|26.05|24.34|23.48|22.92|22.77|22.09|21.49|20.69|20.44|21.48|20.45|19.52|19.59|19.42|19.91|19.51|18.89|19.23|19.69|19.43|19.02|21.09|22.18|20.79|19.62|20.34|20.95|20.42|19.62|19.97|18.5|18.48|18.07|17.7|17.82|16.41
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|40.19|41.7|40.4|39.75|39|37.24|36.13|36.26|36.7|40.79|42.68|44|42.01|45.16|48.05|45.11|45.98|53.03|54.21|55.78|50.9|50.95|50.08|49.67|48.91|45.48|46.43|43.3|47.55|46.2|46.72|44.95|44.79|38.55|35.12|33.52|33.57|36.11|29.46|32.62|36.62|35.81|36.11|38.38|36.32|35.46|33.82|30.65|28.52|28|28.07|29.06|29.63|25.32|24.53|21.9|21.92|17.93|18|17.08|17.17|16.99|15.37|14.26|14.88|14.15|14.65|14.04|12.96|12.16|11.7|10.5|10.68|10.71|9.47|9|11.19|11.16|11.55|10.68|10.94|11.54|12.3|11.9|10.62|10.41|9.99|9.5|8.66|8.36|8.75|8.28|7.51|6.43|6.32|6.18|6.55|6.74|6.63|6.49|6.71|6.55|6.77|6.66|6.9|6.78|8.05|7.71|7.45|7.63|8.31|8.66|8.44|8.7|8.13|8.41|8.39|8.32|8.5|8.35|8.71|8.54|8.35|7.84|7.89|7.53|8.05|7.94|7.53|9.11|9.34|9.17|9.09|8.51|8.6|6.81|6.61|6.39|6.5|5.91|5.84|6.03|6.5|7.64|6.87|8.76|9.25|7.39|8.56|8.43|8.91|7.16|6.75|6.72|7.09|7.15|7.82|8.01|8.34|7.3|6.88|8.56|8|7.87|7.01|7.06|7.1|6.58|6.3|5.96|4.7|4.84|5.2|5.79|5.94|5.99|5.99|5.93|5.85|5.54|5.25|4.98|4.8|5.56|5.66|5.63|5.55|5.81|5.38|5.01|4.38|3.87|4|3.98|4.1|4.31|5.64|5.4|5.06|4.7|4.73|4.63|5.4|5.85|5.65|5.6|6.9|6.32|7.09|5.09|6.71|6.85|6.47|6.02|4.91|4.86|4.35|4.83|4.62|4.5|4.62|4.8|4.56|4.58|4.42|4.1|4.02|4.05|4.07|3.85|3.79|3.33|3.07|3.05|2.59|2.43|2.21|2.76|3|2.82|2.9|3.34|3.67|2.65|2.78|2.73|1.28|1.29|1.7|0.8|0.6|0.67
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00791|17183|/equities/svb-financial-gro|R1000VALUE|102.81|106.72|107.21|114.29|111.37|123.59|125.99|131.53|126.53|126.8|125.91|119.68|116.93|110.87|112.23|113.97|104.02|103.45|104.11|105.04|104.01|99.98|102.58|101.24|102.01|97.77|99.17|95.16|96.39|95.3|93.5|89.86|85.91|82.86|83.64|83.07|82.8|88.24|87.52|87.05|88.5|89.26|88.23|86.94|89.87|83.32|78.75|75.91|76.56|77.39|74.32|74.77|72.42|71.04|69.85|66.99|68.9|67.58|70.94|70.74|69.14|68.65|66.66|67.46|67.36|67.44|67.04|64.15|61.48|60.17|60.34|55.45|57.15|53.75|54.79|55.22|57.13|53.5|53.91|56.43|56.29|58|59.03|61.4|60.46|60.58|62.45|60.93|57.99|56.63|58.2|55.87|57.29|59.1|58.05|58.54|57.72|58.72|56.77|57.27|56.75|55.6|59.96|57.79|62.52|62.33|65.7|63.23|61.37|63.63|64.34|66.32|66.17|62.44|59.06|60.85|60.83|57.52|58.81|56.57|54.93|53.91|51.61|47.69|47.78|45.08|47.32|46.14|41.94|44.19|46.39|46.59|47.46|46.05|40.97|38.51|37|36.69|42.89|42.08|42.87|44.14|40.19|44.95|52.25|61.02|62.5|59.58|61.05|60.46|57.3|56.98|55.66|56.43|59.1|58.71|58.73|59.2|60.44|57.25|57.67|57.84|57.4|54.82|53.31|53.32|54.09|54.3|55.5|54.88|53.98|52.42|52.71|55.63|52.26|53.05|53.12|51.53|51.2|49.34|45.48|46.95|46.22|47.17|43.34|44.29|43.93|44.55|42.19|40.54|40.23|40.13|40.7|38.71|39.42|39.58|42.48|43.19|44.99|40.21|42.1|39.36|44.22|44.87|43.06|41.92|44.86|44.39|47.53|45.79|49.18|51.66|48.6|48.98|47|46.44|46.59|46.03|47.1|44.56|43.09|40.6|41.28|43.39|45.19|45.99|47.59|41.66|42.43|39.02|36.91|37.5|37.33|38.2|42.2|41.35|41.25|43.24|44.06|43.73|41.52|41.9|43.56|40.55|37.87|39.91|39.77|38.32|39.11|35.25|32.09|25.44
00792|20751|/equities/first-republic-bank|R1000VALUE|50.84|51.89|51.18|52.08|52.46|54.65|53.75|55.38|52.78|52.92|51.97|50.45|50.28|49.39|48.53|50.71|51.22|51.98|51.57|52.72|52.06|50.92|50.93|51.1|51.08|49.41|50.99|50.66|50.97|49.78|47.64|47|46.72|47.03|45.55|44.9|44.28|45.91|43.83|44.67|44.35|42.61|43.2|40.01|38.38|38.48|37.85|38.56|38.37|37.16|38.58|39.74|39.38|38.22|37.5|36.89|40|37.49|38.62|38.16|38.09|38.43|36.86|36.91|37.11|36.93|36.3|35.34|35.89|34.66|34.79|32.64|33.12|32.02|33.01|33.82|34.2|33|33.89|34.5|34.08|33.75|33.5|33.87|34.46|34.66|33.99|33.25|32.69|32.45|32.5|32.25|32.25|32.57|32.82|33.23|33.13|33.6|32.35|31.96|31.81|30.11|32.85|32.45|33.6|32.74|33.64|33.05|32.19|32.69|32.94|32|31.84|30.58|30|31.98|32.47|30.83|31.01|29.97|30.79|31.75|31.01|30.61|30.85|29.82|29.26|28.96|27.81|28.94|28.39|28.26|28.61|26.5|25.6|23.37|23.16|23.63|25.31|24.05|24.15|24.69|23.94|25.3|27.01|28.32|28.94|29.88|30.26|31|32.96|34.25|33.2|32.88|34.6|31.39|31.38|31.08|31.35|30.96|30|29.23|30.72|30.08|30.34|28.28|28.8|29.3|29.76|29.13|29.2|29.72|30.22|31.35|30.54|29.12|29.1|28.06|27.41|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00794|1135949|/equities/corteva|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00796|995924|/equities/invitation-homes-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00797|20790|/equities/sun-communities-inc|R1000VALUE|47.44|46.72|44.33|43.9|43.31|44.74|44.42|44.45|44.58|44.97|46.06|45.93|47.28|47.47|46.75|44.47|43.38|42.85|42.44|41.74|42.52|40.76|41.72|40.8|41.3|42.01|42.34|44.36|45.67|44.2|42.76|42.22|43.33|45.52|45.11|43.39|42.97|44.69|43.15|47.35|48.49|50.66|52.61|51.72|51.36|49.76|48|49.64|49.81|49.97|52.45|56.12|53.25|51.83|49|49.41|48.96|48.06|49.33|47.68|46.87|47.38|46.97|47.43|45.69|43.76|43.41|43.35|43.05|41|40.92|39.11|40|38.46|39.63|38.6|39.07|38.42|39.82|41.91|42.01|44.25|43.41|43.71|44.12|44.49|44.6|45.95|45.81|45.9|46.64|45.91|47.29|46.52|46.34|45.84|44.96|44.24|41.97|42.99|41.91|39.89|40.74|40.67|43.47|43.79|43.78|42.49|41.09|42.95|43.33|42.93|43.11|42.97|41.4|40.57|40.8|40.09|41.51|40.49|38.02|37.7|37.5|36.53|37.14|35.33|34.24|34.93|33.5|36.19|37.51|38.15|38.43|37.54|36.61|35.03|35.19|35.71|39.92|37.18|36.52|36.44|35.18|35.53|34.55|38.27|39.35|38.28|38.45|37.96|36.76|37.22|36.31|38.19|38.78|38.82|38.61|37.64|38.48|37.23|36.36|35.69|35.96|35.01|34.23|33.65|34.16|33.61|34.4|34.5|34.02|32.56|32.25|32.82|33.81|33.31|33.88|33.44|33.93|34|33.82|33.21|33.92|35.05|32.61|33.11|32.73|31.86|31.03|30.95|30.46|29.9|29.85|28.73|27.88|27.48|29.15|29.1|28.15|26.43|27.01|26.06|27.57|28.53|27.92|26.81|29.58|30.03|30.64|28.6|28.92|28.51|26.52|26.61|25.38|24.6|23.83|22.04|20.53|19.27|19.12|18.13|18.06|18.11|18.65|19.41|20.53|19.75|20.02|19.45|19.07|19.56|18.16|18.64|18.71|18.04|17.44|18.74|19.24|20.03|19.99|20.51|19.99|18.01|17.8|18.17|18.11|17.01|17.1|15.3|14.93|13.81
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|35.02|39.07|38.47|39.5|36.63|38.38|38.15|38.19|38|39.51|38.15|38.41|37.17|31.98|32.33|32.52|34.08|33.63|34.57|34.29|33.88|31.68|32.6|31.9|32.03|32.43|31.84|33.41|29.34|30.11|30|30.67|29.93|29.39|28.4|27.21|25.25|25.92|25.45|26.43|27.89|27.82|27.5|27.48|27.37|25.99|25.37|26.25|27|27.9|27.69|28.99|29.14|27.09|28.21|27.41|28.78|28.63|29.98|29.59|29.96|30.84|29.73|29.55|30.86|30.11|31.23|31.78|31.09|31.04|30.97|29.3|29.68|28.96|28.64|27.82|27.43|26.66|26.45|26.34|23.53|23|23.5|24.33|23.83|24.63|26.7|25.62|24.52|23.3|23.98|23.21|22.64|22.21|21.14|22.09|23.32|23|23.23|23.41|23.8|22.45|23.83|22.79|25.36|25.8|27.67|27.05|26.38|26.62|27.21|27.02|27.2|25.43|24.73|25.48|25.83|25.67|25.41|23.23|22.2|21.57|20.07|21.7|22.32|21.36|22.34|21.73|19.2|21.3|21.21|21.12|20.64|18.78|19.02|17.98|16.77|17.05|18.2|17.53|17.94|17.84|16.38|18.34|18.57|17.79|18.89|19.28|20.49|20.43|18.53|18.8|19.35|20.93|21.57|21.46|21.55|21.93|23.42|25.6|24.96|25.06|25.84|24.1|23|23.88|25.18|24.43|25.09|24.09|23.94|22.14|21.11|21.69|20.05|19.96|20.07|20.04|20.63|20.02|18.84|18.45|18.05|18.95|17.92|17.97|17.58|17.25|17.61|17.39|16.23|14.96|14.99|14.37|14.8|13.89|14.71|14.19|14.86|14.16|14.63|14.04|14.81|15.23|14.93|14.14|14.37|14.35|15.08|14.23|16.35|15.51|14.91|14.49|14.26|14.11|14.14|13.54|13.58|13.44|13.23|12.56|12.13|11.45|11.62|12.28|12.85|12.6|12.93|12.21|11.85|11.61|11.39|11.7|11.79|11.2|10.48|10.84|11.05|10.93|11.22|11.8|12.59|13.03|12.75|12.71|12.61|12.32|12.29|11.86|10.8|10.35
00799|955846|/equities/teladoc-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|95.14|93.67|92.58|95.53|92.44|95.63|95.14|98|97.79|101.6|97.98|96.74|94.19|90.5|91.87|92.8|93.06|92.41|90.07|92.45|90.76|89.69|90.7|92.73|90.79|88.86|87.51|87.53|90.25|88.23|87.17|84.29|84.81|84.99|82.76|79.39|77.17|80.65|80.31|81.67|82.32|80.99|80.44|79.96|79.29|77.35|75.91|74.97|75.56|77.22|77.02|77.34|77.56|76.34|74.82|73.21|78.33|75.58|78.44|76.97|78.52|76.49|74.23|71.47|70.63|69.87|68.95|71|68|67.73|66.69|63.67|65.2|61.71|62.91|63|62.91|60.72|62.52|63.69|63.23|64.53|63.37|64.46|63.39|64.4|64.87|65.52|64.51|65.19|64.79|64.19|64.23|63.57|62.72|61.66|61.82|61.65|60.99|62.2|61.96|57.15|59.84|59.54|61.06|61.88|65.73|62.84|61.74|61.78|63.05|61.78|60.94|58.76|58.2|60.94|62.11|59.73|59.31|55.4|56.66|55.59|55.58|54.85|56.65|52.76|54.81|54.9|50.71|54.2|55.66|54.62|56.01|55.4|54.68|50.82|48.86|47.28|53|50.14|51.19|51.93|47.54|50.49|52.02|54.23|51.88|49.45|50.52|50.97|47.8|47.37|44.36|46.88|48.52|48.84|49|48.99|50.49|47.7|48.1|50.24|51.7|50.89|50.11|50.15|51.34|52.57|52.37|50.54|48.85|47.43|46.46|46.34|44.71|43.97|44.47|45.08|43.42|42.35|40.89|40.5|40.38|42.97|41.57|41.98|41.18|40.75|40.14|39.28|38.23|37.98|38.5|37.38|37.46|38.42|41.27|41.03|41.21|38.44|39.53|37.49|40.34|39.41|37.81|38.77|39.31|39.46|42.31|39.77|43.6|43.88|42.03|40.97|41.07|41.26|41.92|41.39|40.86|37.67|38.44|37.48|36.44|37.26|39.45|41.47|40.3|38.36|39.28|38.47|37.08|36.1|33.66|34.21|34.66|34.7|34.16|36|37.05|37.36|34.54|35.15|36.07|33.67|32.83|34.21|34.72|32.25|32.31|32.73|34.41|33.51
00801|1142204|/equities/amcor-plc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00802|17124|/equities/signature-bank|R1000VALUE|118.21|122.21|116.12|124.9|121.25|125.03|122.45|128.08|127.45|129.23|130.93|123.27|124.3|121.57|122.06|123.98|110.1|109.97|106.05|107.64|107.87|104.26|105|106.25|108.38|105.65|105.49|101.65|103.26|97.77|94.43|92.7|90.5|89.56|90.09|89.05|87.72|91.48|89.56|91.31|93.7|92.61|90.56|88.81|87.14|83.02|79.81|79.05|77.85|77.18|77.69|78.54|76.61|72.59|72.32|76.86|78.32|77.14|78.76|78.19|77.28|75.42|73.72|74.82|75.02|75.52|75|74.93|74.38|73.05|73.8|71|72.05|68.58|70.24|70.16|72|68.5|68.97|71.01|71.74|66.18|66.93|67.53|67.08|65.87|69.01|65.4|64.63|63.41|64.56|63.47|64.48|64.88|59.26|62.19|60.93|60.97|58.74|60.45|60.33|58.7|61.89|59.45|63.43|64.19|66.56|64.21|63.84|63.65|63.04|63.34|64.43|61.51|59.14|59.88|59.46|57.65|59.54|58.39|62.28|62.57|61.16|59.99|60.75|58.06|59.1|58.64|51.54|55.55|57.64|57.25|56.54|52.34|51.13|49.55|47.72|47.51|52.99|50.56|52.27|52.61|47.68|52.64|55.82|59.16|60.69|57.67|57.57|58.05|55.81|55.15|53.61|54.52|55.72|54.92|54.6|55.04|58.21|56.15|56.25|56.18|57.32|55.3|54.08|53.61|54.65|52.62|54.38|53.96|52.34|52.57|49.8|50.42|48.01|50.06|51.18|49.02|47.58|45.37|43.73|44.28|43.81|44.81|42.24|39.5|38.75|38.65|38.89|38.41|37.55|37.49|37.94|37.39|37.46|37.81|38.31|38.44|38.7|36.98|38.63|37.38|38.44|37.43|37.57|36.53|37.84|37.62|40.41|37.98|40.38|40.5|38.93|38.61|37.39|36.69|38.1|38.75|39.05|37.23|35.43|34.24|34.78|34.58|33.59|31.97|32.25|31.9|32.77|32|31.12|31.26|30.29|30.8|31.29|31.25|31.56|29.43|31.08|29.35|28.17|29.4|30.78|29.55|29.32|30.1|30.04|29|29.78|29.48|29.81|28.45
00803|101848|/equities/ally-financ|R1000VALUE|25.19|24.05|24.39|23.88|24.2||27.9||27.34|||||26.13|25.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00804|39139|/equities/idex|R1000VALUE|75.11|74.63|72.88|73.16|69.66|72.93|71.47|73.53|73.04|75.53|75.07|73.48|72.9|70.65|72.01|69.6|73.44|73.84|73.12|73.52|72.54|70.1|71.66|71.33|71.66|70.82|69.45|69.91|68.52|66.9|65.57|64.92|64.78|64.4|62.72|60.94|59.37|61.07|60.23|60.55|61.3|59.1|58.6|58.23|55.68|53.81|51.95|53.93|55.05|55.05|54.8|56.44|54.61|52.79|51.26|49.97|52.89|51.51|53.42|53.57|52.32|51.89|50.78|50.21|50.45|49.14|50.42|49.72|49.69|47.64|48.09|45.92|46.26|45|45.35|44.95|44.14|42.01|42.65|43.07|42.26|40.69|39.95|41.67|41.77|42.3|41.51|41.5|39.86|40.23|41.16|39.9|39.45|38.89|37.59|37.24|38.96|38.98|38.53|38.41|39.21|38.47|40.1|38.75|42.01|42.31|43.91|41.49|40.73|41.86|42.13|41.15|42.55|41.59|40.99|42.5|42.73|41.56|42.64|39.96|39.8|38.87|38|37.11|36.55|35.73|37.03|36.48|32.84|34.67|35.83|36.03|36.18|34.63|34.88|31.9|31.16|31.11|34.57|33.18|34.68|35.52|32.77|36.5|37.74|41.48|44.7|44.22|46.9|46.23|43.49|42.99|42.35|42.9|44.69|44.58|44.65|45.13|46.92|46.73|43.88|44.33|44.45|43.01|41.66|41.75|41.49|41.07|42.12|42.18|40.72|38.95|38.28|39.48|38.45|39.12|39.62|39.96|39.52|39.28|37.68|37.45|37.16|37.88|36.08|36.43|36.55|36.42|35.89|35.21|34.27|32.85|32.75|30.69|31.29|30.94|32.89|32.17|32.43|28.96|29.28|27.85|30.65|31.57|30.85|29.72|30.54|30.09|32.77|30.88|33.6|34.83|34.14|33.68|33.16|32.82|32.09|32.8|32.17|31|31.48|29.94|29.02|28.22|29.98|31.23|32.24|31.15|32.24|31.82|31.13|30.85|29.98|30.02|30.46|29.73|28.43|30.69|29.19|29.27|26.26|27.3|28.67|29.12|27.66|27.18|27.6|26.73|28.41|27.28|27.59|25.34
00805|17251|/equities/ss-c-technologies|R1000VALUE|19.95|20.24|18.65|19.25|18.11|19.9|19.48|21|20.36|20.38|19.34|19.43|19.66|18.98|19.41|21.34|21.61|22.92|22.55|21.68|21.1|19.7|21.25|21.55|20.99|20.16|20.44|19.75|19.53|19.41|18.44|18.77|19.25|19.7|18.86|17.98|17.7|17.84|17.48|17.75|18.49|17.8|18.5|18.48|16.88|16.45|16.33|15.96|15.88|15.81|15.8|16|15.71|16.79|14.7|14|14.76|14.3|14.99|14.82|14.36|13.85|12.69|12.71|12.24|11.46|11.55|11.38|11.36|11.38|11.47|11.46|11.16|10.92|11.71|11.79|11.32|10.77|11.28|11.79|11.91|12.34|12.3|12.69|12.61|12.62|12.47|11.35|11.09|11.44|11.44|11.78|12.29|12.29|12.29|13.3|13.22|12.5|11.61|11.6|11.71|11.68|11.59|11.56|11.77|11.74|12.11|11.66|11.3|11.53|11.66|11.55|11.14|10.33|10.28|9.84|9.36|9.53|9.5|9.56|9.5|9.24|9|9.03|9.13|8.86|8.24|7.93|7.46|8.05|8.25|8.1|8.27|7.5|7.55|7.12|7.14|6.92|7.92|7.5|7.72|7.79|7.71|8.48|9.12|9.26|9.73|10|10.49|9.98|9.52|9.42|9.26|9.5|9.65|9.74|9.87|10.24|10.2|10.13|20.29|20.11|20.61|20.2|19.07|18.78|19.34|19.95|20.26|18.92|19.01|18.25|18.7|19|19.73|20.51|20.4|19.77|20.33|19.4|19.85|18.16|18.33|17.53|17.3|16.8|17.03|16.95|16.71|14.75|15.19|14.54|14.46|14.76|14.18|15.11|16.67|17.1|16.78|16.24|18.2|16.47|16.56|16.99|16.75|16.44|16.32|15.05|16.69|15.75|16.78|16.1|17|16|15.12|||||||||||||||||||||||||||||||||||||
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|74.31|74.22|73.83|73.89|71.81|75.6|76.97|81.46|79.51|81.61|79.37|78.23|76.45|73.34|73.81|73|74.91|73.69|73.73|74.16|73.78|69.44|66.95|69|67.75|67.95|64.36|65.82|66.08|65.82|64.49|63.7|62.56|62.2|61.12|59.91|58.52|59.52|58.29|58.78|59.15|57.32|56.62|56.04|54.39|53.43|50.54|53.37|55.52|55.01|54.82|56.03|53.14|52.83|51.54|50.51|51.27|49.51|51.05|50.28|49.59|49.24|48.86|48.88|47.74|48.2|47.92|46.1|45.29|44.42|45.03|43.38|43.98|43.4|43.51|42.31|40.86|39.92|40.03|40.83|40.92|41.49|41.8|42.34|40.15|39.97|41.38|40.91|39.07|40.02|40.39|39.78|39.19|40.52|37.99|38.37|38.34|39.01|37.92|36.62|36.13|35.19|36.27|34.52|37.03|38.56|39.65|39.96|38.41|37.18|37.69|37.86|38.75|37.91|37.73|36.89|35.41|35.04|35.42|36.06|35.76|35.55|35.24|34.98|34.6|33.81|34.52|34.59|30.62|33.33|33.99|33.7|34.59|30.73|29.64|27.86|26.43|26.84|30.23|28.14|28.61|28.98|26.23|28.49|28.7|32.26|33.38|31.66|34.4|33.66|32.1|31.39|31.39|32.38|33.24|33.34|33.41|34.33|35.69|34.83|34.08|33.99|34.18|29.45|28.75|28.23|29.25|27.66|28.78|28.52|28.04|26.59|26.76|26.84|25.93|26.45|26.43|26.48|26.45|25.59|23.59|23.53|23.48|24.24|23.42|23.95|24.09|24.3|23.82|23.68|23.64|23.38|22.9|21.52|21.34|20.82|22.27|22.3|22.59|21.2|20.5|19.81|20.61|22.02|21.66|20.98|21.68|21.73|23.45|22.05|23.79|25.07|23.71|21.3|21.32|21.7|21.32|21.3|20.07|19.07|19.61|18.82|18.5|19.16|19.75|20.37|21.36|20.42|20.67|20.05|19.81|19.86|19.43|19.87|20.4|20.11|18.38|20.46|19.56|19.48|18.2|19.16|19.59|19.5|18.89|19|18.07|17.92|18.68|16.82|16.98|16.63
00807|1061925|/equities/vici-properties|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00808|39171|/equities/camden-property-tr|R1000VALUE|67.83|66.1|65.17|64.54|63.8|64.3|63.27|63.53|63.67|63.29|63.47|62.26|61.86|62.4|58.82|57.13|57.41|56.48|55.69|54.96|54.12|54.05|57.21|55.11|55.81|56.96|57.07|58.54|61.92|62.74|61.76|59.22|59.92|61.94|61.98|58.93|58.8|60.76|59.92|65.81|66.84|68.49|69.68|69.43|66.18|65.79|62.15|63.04|64.41|65.89|68.62|71.1|69.96|67.87|67.56|68.2|68.85|68.56|65.35|66.51|66.94|65.81|66.07|67.49|66.54|65.8|65.75|67.03|66.61|65.67|65.55|64.51|64.24|63.4|63.55|62.52|62.02|60.92|62.33|63.93|61.26|62.21|59.66|60.38|61.36|62.99|65.23|66.08|66.07|66.44|65.58|63.7|66.81|67.5|67.35|67.17|65.35|64.39|62.82|63.77|63.44|60.75|62.13|60.59|65.24|64.66|64.9|63.95|61.73|62.07|62.56|60.21|60.73|60.32|58.99|59.86|59.99|59.81|61.98|61.46|58.15|56.77|58.36|59.22|58.54|56.33|55.05|54.72|52.06|55.21|57.83|57.52|57.59|55.44|54.07|51.46|52.58|53.37|60.18|61.66|61.81|61.12|58.79|60.97|57.26|63.82|65.96|63.68|64.01|61.74|60.67|60.97|60.31|60.86|60.17|58.55|58.66|58.65|59.71|56.38|55.52|53.67|54.29|53.13|53.35|53.42|53.31|55.32|53.85|52.86|52.92|52|52.03|51.49|51.31|51.36|50.46|48.57|49.81|49.73|49.29|48.52|48.77|50.12|47.19|48.98|47.19|46.35|45.85|46.44|45.89|44.33|45.7|43.41|41.96|42.99|44.07|43.31|43.43|40.48|41.29|38.16|41.92|44.8|45.23|40.69|43.43|42.58|46.55|43.62|46.08|45.09|41.6|42.87|39.87|40.57|41.74|39.18|38.94|38.11|37.4|35.61|36.43|36.89|37.16|38.46|38.25|40.32|40.9|37.91|35.98|39.22|35.49|36.53|37.41|34.6|34.49|35.71|36.43|37.19|36.1|38.87|39.28|35.72|33.28|35.15|33.68|33.1|34.82|28.08|27.07|25.69
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|122.4|124.06|123.03|120.6|120.08|126.5|126.64|127.96|126.4|130.11|129.72|132.14|131.59|127.08|127.12|126.84|128.58|131.93|121.85|124.35|122.85|121.67|122.74|122.62|123|123.24|121.63|122.94|124.05|122.23|118.71|118.02|116.99|115.14|115.92|116.65|114.01|116.75|117.48|119.31|125.8|119.77|121.09|119.7|115.38|112.2|113.37|112.48|113.08|113.68|115.07|116.02|117.57|120.75|118.96|120.89|123.41|123.35|126|123.84|122.97|123.55|123.09|116.97|117.18|116.48|116.48|115.51|113.7|110.85|108.61|104.21|104.91|104.25|104.43|104.49|103.99|100.4|101.19|102.04|100.94|101.13|106.06|109.55|106.72|107.67|109.42|107.25|100.38|101.62|103.12|103.11|96.58|95.19|98.03|98.82|100.19|100.01|100.71|99.72|96.58|96.84|101.39|97.87|103.43|103.75|109.01|107.38|106.8|112.27|103.69|101.61|104.46|103.82|101.81|101.11|103.52|103.08|104.79|104.75|97.41|98.14|97.5|96.04|95.73|97.07|90.91|92.4|90.03|95.51|101.06|98.04|102.02|98.56|94.88|91.93|90.77|90.19|98.22|92.23|97.34|98.81|96.83|101.47|100.69|109|117.36|118.37|121.63|121.54|117.59|117.23|117.58|122.08|123.61|124.12|124.32|123.06|125.12|120.91|124.07|122.61|123.36|118.47|116.91|115.9|116.38|113.47|109.9|109.19|107.48|108.02|109.99|109.36|105.08|103.85|104.42|103.61|102.07|96.77|94.31|95.36|95.01|97.6|90.62|91.31|91.17|91.46|91.28|87.64|87.05|85.6|85.59|82.72|84.99|84.86|91.3|88.8|89.38|87.92|88.86|85.57|87.55|90.42|87.27|90|93.57|91.61|93.58|97.51|111.69|111.42|107.98|107.13|104.2|101.55|99.34|99.75|100.56|93.39|95.68|93.91|91.72|93.18|95.51|99.81|101.05|96.46|97.9|95.99|97.07|98.44|98.45|97.53|97.96|97.34|89.39|91.49|92.68|93.47|89.2|90.99|93.34|92.93|87.2|86.5|84.66|83.65|83.61|77.44|73.77|70.89
00810|13972|/equities/cree-inc.|R1000VALUE|45.54|46.39|47.94|56.54|54.73|55.72|55.02|60.03|60.34|59.54|61.43|60.28|60.82|59.35|60.42|61.62|62.5|67.17|62.46|61.49|59.65|56.07|58.03|55.8|55.63|56.9|56.48|59.93|60.83|73.86|72.28|72.71|59.26|60.19|59.31|55.58|55.49|57|57.12|73.06|72.13|68.03|69.56|69.63|69.24|63.83|61.04|62.35|62.84|62.35|59.08|60.31|61.62|58.13|55.16|53.39|54.21|50.71|54.71|55.28|52.65|52.31|45.42|44.75|45.72|45.34|43.94|41.97|33.76|32.06|34.36|33.2|33.86|33.92|32.74|32.31|31.37|29.94|31.18|30.52|29.89|28.88|25.11|25.25|25.5|28.17|29.01|27.99|28.2|28.09|28.25|28.19|24.97|24.34|23.84|23.33|24.52|25.67|24.45|23.9|23.86|23.62|26.11|28.49|32.07|31.83|30.97|30.49|31.55|29.61|31.63|31.15|30.81|29.84|29.99|29.35|30.17|28.35|28.58|26.56|27.19|22.9|22.45|22.04|21.66|21.75|23.79|24.59|23.85|26.87|29.32|30.57|27.84|24.67|29.73|27.91|25.98|28.34|33.92|31.34|30.23|29.62|30.05|36.76|28.98|32.85|33.83|31.11|32.23|33.86|33.96|34.27|38.33|41.14|43.61|42.16|42.02|39.5|40.74|39.04|41.27|43.86|45.52|44.85|48.65|48.38|49.79|53.18|54.68|55.36|52.65|50.78|51.26|63.77|66.64|65.89|67.96|67.57|72.05|67.88|63.13|58.34|53.49|54.49|51.29|50.2|56.56|52.3|53.49|52.52|51.2|48.72|56.5|56.53|57.93|56.76|70.62|70.84|72.18|65.12|66.12|60.84|65.06|69.21|64.28|64.54|66.37|66.69|72.1|66.46|73.21|79.19|82.12|79.08|70.6|70.13|70.03|70.95|68.8|67.83|66.18|60.82|56.62|55.91|60.14|54.01|59.37|56.37|55.06|52.05|51.03|52.12|47.77|46.77|47.13|44.31|42.1|44.36|40.33|39.09|34.6|34.94|36.2|34.83|37.44|37.64|36.48|34.51|31.42|32.06|31.53|29.12
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|58.54|57.7|57.09|60.89|57.25|63.34|66.26|73.93|77.35|77.24|81|81.52|75.81|67.33|68.88|70.85|73.45|69.82|69.09|69.25|68.86|69.53|70.16|70.43|71.04|69.29|61.47|62.28|66.24|66.36|67.73|73.82|74.09|76.95|70.77|72.7|65.47|64.74|63.33|64.25|64.46|63.91|64.73|64.81|59.63|55.74|55.6|58.14|58.93|62.7|64.39|64.01|67.68|66.71|63.18|65.44|64.71|61.72|62.26|60.35|61.25|61.46|59.61|56.1|56.28|55.01|56|55.4|54.08|51.56|52.54|47.94|48.89|49.41|46.96|48.5|49.08|47.9|48.09|37.41|38.85|42.29|41.57|41.68|40.26|41.16|38.07|38.36|37.34|38.7|37.95|37.61|38.11|39.53|40.25|43.3|40.77|39.58|37.31|37.04|36.34|35.53|38.64|36.6|38|35.79|35.06|34.94|32.74|33.5|34.25|34.3|34.67|34.37|35.39|35|36.2|37.21|37.53|35.85|35.2|34.99|36.61|34.38|33.77|31.57|33.63|34.53|32.25|30.62|31.86|33.19|35.38|33.7|33.4|33.34|31.87|30.89|30.65|29.09|28.57|28.07|26.69|27.1|26.17|31.23|30.71|29.69|28.88|27.86|25.55|25.66|26.03|28.01|27.97|26.17|26.64|25.45|26.89|26.72|26.76|24.93|25.45|24.04|23.9|24.65|24.29|24.58|27.23|26.58|25.97|25.45|25.55|26.59|26.93|26.93|27.98|27.26|27.26|27.4|27.52|26.42|25.09|25.71|26.11|23.77|21.97|21.87|22.4|22.4|22.99|22.7|21.5|20.77|20.62|20.35|21.54|21.85|20|19.18|19.05|18.37|19.67|20.15|19.4|19.27|19.52|18.66|20.71|19.8|23.37|23.46|23.28|24|24.49|23.09|22.6|23.02|22.04|20|20.45|19.74|19.49|19.43|19.94|20.81|20.25|18.81|18.9|18.67|17.14|17.19|16.46|16.97|16.53|16.5|15.56|17|17.86|17.47|17.39|17.91|18.1|17.45|16.08|16.47|15.98|15.57|15.75|16.41|14.77|13.99
00813|29737|/equities/westar-energy|R1000VALUE|35.38|35.18|36.08|35.62|34.79|35.08|34.8|34.68|34.45|33.76|34.22|35.03|34.47|33.08|33.17|32.5|32.56|33.31|31.9|32.09|31.79|31.55|32.02|31.36|32.11|32.26|31.63|31.81|31.99|31.35|31.15|30.12|30.63|30.56|30.16|29.96|31.11|31.51|31.82|33.31|34.12|33.68|33.7|32.67|31.21|31.96|30.71|31.63|31.44|31.72|32.38|33.45|33.61|34.22|34.4|33.86|33.8|33.29|33.18|32.32|32.21|31.71|31.54|31.11|31.06|30.7|30.36|29.78|29.45|29.23|29.44|28.16|29.12|28.15|28.4|28.7|27.82|27.9|28.38|29.56|29.53|30.07|29.31|29.82|29.66|29.29|29.31|29.4|29.12|29.24|29.56|30.21|30.58|30.91|30.72|30.64|30.09|29.95|29.44|29.81|29.47|28.64|28.34|27.41|28.48|28.18|28.66|28.18|27.24|27.69|27.93|27.52|27.67|27.81|27.66|28.01|28.01|28.31|28.61|28.76|28.19|28.36|28.16|28.78|28.55|27.29|27.15|27.28|25.99|27.17|27.54|27.27|27.44|27.55|26.74|26.4|26.42|26.35|26.24|24.96|26.01|25.53|24.89|24.56|24.12|25.81|26.66|26.55|27.07|27.21|26.3|26.54|26.16|26.49|26.9|27.55|27.85|27.1|27.21|26.25|26.11|26.31|26.74|26.04|25.5|25.99|25.81|25.89|26.27|25.97|25.73|25.64|25.8|25.65|25.38|25.16|25.34|25.35|24.92|25.31|25.19|25.06|24.75|25.55|25.3|24.92|24.75|24.67|24.5|24.08|23.7|24.15|24.41|24.03|23.42|23.85|24.33|23.88|23.69|22.85|22.71|21.49|21.93|22.78|21.83|21.68|22|21.91|23.32|22.29|23.69|23.3|22.59|22.59|22.59|21.96|22.37|22.07|21.83|21.4|22.18|21.22|20.94|21.33|21.56|22.24|21.72|21.72|22.03|21.88|21.91|21.34|20.45|20.16|19.94|19.57|19.15|19.69|20.28|19.6|19.2|19.51|20.8|20.36|20.16|20.65|20.46|20.42|20.29|19.67|19.99|19.16
00814|1096067|/equities/elanco-animal-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00815|41250|/equities/w-p-carey-inc|R1000VALUE|61.23|61.76|60.87|60.04|59.2|59.78|59.58|61.46|63.19|62.77|63.52|62.36|62.48|60.13|59.08|60.98|61.68|61.6|60.99|62.17|62.11|60.85|61.89|62.66|64.6|64.84|64.03|67.05|67.31|66.58|65.32|65.89|65.89|66.48|64.21|66.86|65.62|67.54|64.86|68.66|69.54|70.77|69.04|69.71|66.46|66.05|63.55|67.29|65.43|67.62|71.86|78.28|74.51|70.78|69.32|67.55|68.22|67.79|67.28|67.9|68.33|63.09|59.55|58.26|58.36|57.9|56.3|54.92|53.68|51.92|51.8|51.76|51.41|48.44|48.19|48.44|48.01|47.07|48.19|50.95|50.15|53.44|51.21|51.21|48.91|53.18|48.27|44.57|45.95|46.91|46.32|46.08|46.93|45.82|45.92|46.17|46.12|45.95|46.16|45.61|44.56|44.72|44.67|42.29|44.99|46.92|47.19|47.27|46.61|46.93|46.44|48.91|46.01|46.57|45.22|46.94|44.99|44.29|44.34|42.77|42.17|43.77|42|40.87|44.18|41.57|42.3|39.14|38.57|39.89|40.34|39.55|40.51|39.48|39.42|36.35|36.37|38.8|38.8|38.02|38.8|39.91|37.7|38.77|35.74|38.27|41.35|40.43|40.11|40.31|39.56|36.85|36.16|36.9|37.67|36.43|35.76|35.71|35.81|35.4|35.81|35.5|36.25|36.7|34.76|33.76|33.82|33.58|32.94|32.34|31.62|31.29|31.15|30.85|29.8|31.24|31.01|30.25|30.04|29.69|29.58|29.9|30.95|31.81|31.07|30.59|30.16|29.99|28.96|29.4|28.37|28.52|28.58|28.37|28.55|28.8|30.43|30.45|29.09|28.46|27.94|27.47|27.93|28.45|28.5|27.19|27.97|27.3|28.88|28.2|30.73|30.67|30.56|28.77|28.65|29.57|29.79|28.15|26.74|25.76|25.5|24.96|26.13|27.04|27.61|27.96|27.64|27.63|28.09|26.29|26.95|26.35|26.05|26.94|27.21|26.77|27.65|28.82|29.4|28.11|26.87|29.3|29.85|27.8|27.69|28.94|28.32|27.6|27.82|27.1|26.28|25.64
00816|39241|/equities/fidelity-national-financial|R1000VALUE|20.19|19.94|18.71|18.57|18.67|18.82|18.48|18.59|18.89|19.38|19.62|19.71|19.27|18.36|18.71|17.88|18.72|18.55|19.24|19.34|18.63|17.77|17.21|17.25|16.67|16.54|16.1|16.57|16.36|15.65|15.55|15.54|15.73|15.43|14.51|14.7|14.07|14.52|14.5|14.59|14.92|14.7|14.53|14.25|14.22|14.13|13.43|14.45|15.28|15.61|15.53|15.17|15.44|14.86|15.91|15.6|15.87|15.46|14.97|14.19|14.38|14.8|14.72|15.35|15.34|15.37|14.98|14.93|15.37|14.95|14.51|13.95|14.06|13.53|13.86|14.36|14.04|13.32|13.58|12.83|12.67|13.42|13.36|13.41|12.69|12.28|11.79|11.6|11.18|11.3|11.37|11.2|10.94|11.02|11.17|11.43|11.46|11.43|11.29|11.53|11.58|11.04|11.24|11.01|11.4|11.3|11.48|11.17|10.93|10.8|10.7|10.32|10.31|10.52|10.28|10.44|10.41|10.5|10.94|10.77|10.5|9.81|9.62|9.45|9.54|9.15|9.52|9.36|8.85|8.99|9.17|9.06|9.27|9|9.32|8.86|9.01|9.14|9.66|9.67|9.84|9.46|9.38|9.48|9.3|9.67|9.47|9.24|9.23|9.49|9.14|8.94|8.97|9.27|9.38|9.22|9.36|9.11|9.16|8.87|8.86|8.74|8.56|8.18|8.16|8.27|8.35|8.22|8.46|8.33|8.31|8.27|8.22|8.08|7.78|8.12|8.19|8.23|8.28|8.24|8.11|8.21|8.16|8.37|7.94|7.58|8.63|8.5|8.92|9.28|9.03|8.8|8.85|8.72|8.76|8.35|8.73|8.76|8.79|7.87|8.1|7.61|7.99|8.12|8.1|8.1|8.56|8.43|8.71|8.44|9.01|9.16|8.75|8.68|8.76|8.79|8.73|8.22|8.59|8.46|8.59|8.19|7.97|7.65|7.69|7.95|7.79|7.99|8.11|8.09|8.27|8.06|8.11|8.18|8.31|8|8.05|8.68|9.32|9.72|9.23|8.81|9.42|9.05|8.83|8.95|8.92|8.99|9.01|8.51|8.08|7.84
00817|15572|/equities/builders-firstsou|R1000VALUE|7.4|8.11|8|8.69|8.42|8.91|8.04|8.19|8.26|8.6|8.61|8.74|8.16|7.67|8.05|8|7.75|7.73|7.63|7.25|6.93|6.81|6.63|7.05|6.93|7.21|6.95|7.34|7.23|6.34|6.49|5.7|5.89|6.02|5.7|5.56|5.68|5.91|5.57|5.81|5.99|6.14|6.61|6.62|6|5.98|6.28|6.5|6.7|6.74|6.82|6.95|6.7|6.58|6.06|5.26|5.71|5.47|5.86|6.01|6|6.09|6.04|5.93|6.06|5.84|6.29|6.3|5.91|5.88|5.97|5.41|5.61|5.1|5.18|5.2|5.25|4.58|5.31|5.55|5.16|4.87|4.53|5.09|5.19|5.24|5.06|4.76|4.45|4.2|4.09|3.6|3.75|3.76|4.11|4.9|5.34|4.74|3.95|4.16|4.04|3.59|3.97|3.55|4.29|3.81|4.22|3.66|3.72|3.9|4.23|4.15|4|3.3|3.09|3.12|2.97|3|2.98|2.52|2.5|2.39|2.15|2.04|2.04|1.78|1.92|1.7|1.31|1.49|1.48|1.47|1.74|1.44|1.47|1.25|1.27|1.42|1.73|1.69|1.68|1.93|1.73|1.78|1.88|2.3|2.48|2.25|2.2|2.18|2.04|2.19|2.05|2.2|2.25|2.17|2.47|2.43|2.65|2.81|2.75|3.25|2.85|2.63|2.32|2.48|2.43|2.35|2.71|2.32|2.22|2.22|2.26|2.21|1.96|1.97|1.77|1.71|1.83|1.7|1.64|1.88|2.04|2.19|2.02|2.2|2.26|2.3|2.25|2.29|2.34|2.11|2.33|2.14|2.2|2.07|2.19|2.14|2.59|2.4|2.64|2.44|2.97|2.97|3.24|3.12|3.37|3.37|3.74|3.44|3.84|4|3.64|3.49|3.16|3.07|3.16|3.14|3.11|3|3.01|2.99|3.03|3.35|3.36|3.6|3.54|3.84|4.21||3.35|3.4|3.18|3.21|3.17|3.41|3.27|3.68|4.31|4.3|3.77|3.46|4.02|4.02|3.73|6.48|6.47|5.21|6.99|4.93|3.94|3.51
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|115.2|117.6|117.82|120.76|116.75|119.4|117.5|121.55|120.01|123.34|123.2|121.14|121.39|117.3|114.26|104.75|103.83|104|103|102.31|100.2|99.58|99.35|97.72|98.17|96|94.21|95.35|84.57|86.14|83.65|84.17|87.95|88.17|86.33|84.07|82.24|84.3|84.3|87.84|91.68|96.26|94.95|94.73|92.14|91.14|86.97|88.43|91.08|91.83|92.44|96.94|97.62|98.77|96.5|92.54|99.66|94.34|99.41|98.03|98.47|99.21|96.77|96.75|98.44|98.43|95.1|91.79|88|86.24|86.9|82.32|83.98|82.08|81.72|82.01|78.24|74.99|75.96|78.61|75.17|77|74.99|77.74|76.35|79.45|83.81|74.99|72.13|71.5|71.82|70.22|67.27|67.76|70.13|70.51|69.18|70.37|69.82|70.66|70.63|68.88|72.24|70.14|77.88|80.03|81.25|80.21|79.86|81.68|83.31|83.94|87.08|82.86|82.79|81.31|83.04|81.45|81.44|75.63|72.28|66.68|64.17|61.26|60.58|58.92|61.8|62.84|57.27|58.5|62.11|64.88|69.87|59.16|59.09|51.97|51.81|52.96|61.3|58.52|61.86|63.27|61.2|67.66|69.7|85.12|93.93|91.24|97.36|95.1|90.87|90|89.64|93.64|96.12|96.88|94.5|98.69|102.38|107.72|106.54|103.16|103.84|101.42|98.35|99.96|97.04|97.5|101.19|100.75|97.2|87.13|88.89|87.9|87.9|83.92|85|84.11|80.48|85.04|79.94|79.65|83.36|86.4|78.06|84.41|85|85.04|86.06|85.51|81.46|79.94|81.05|77.11|78.54|75.6|80.03|77.46|70|65.76|67.71|63.36|71.16|73.37|70.44|69.74|74.62|71.59|75.9|72.78|78.88|81.66|75.69|77.43|74.43|71.67|69.58|67.82|66.92|63.69|64.51|62.31|59.99|57.01|57.65|58.31|63.83|60.4|61.13|58.38|54|54.91|49.61|50.92|52.5|50.28|46.85|52.02|50.93|51.57|43.87|46.87|50.57|47.6|45.18|48.56|45.04|42.02|45.05|37.96|35.45|32.73
00819|19696|/equities/leidos-holdings|R1000VALUE|27.88|27.22|27.13|27.5|27.11|27.21|25.5|31.15|31.09|32.68|32.88|33.5|33.39|32.95|33.38|33.48|34.22|35.16|34.55|34.24|33.22|31.76|30.6|35.8|35.9|36|34.91|34.9|34.84|34.44|34.09|33.93|32.37|30.53|31.12|29.02|30.43|31.26|31|31.95|31.61|30.09|28.56|28.47|28.23|28.13|26.39|27.55|30.17|29.28|30.76|31.24|30.21|30.11|29.59|28.45|27.77|27.83|27.36|25.71|25.3|24.64|24.17|23.04|24.72|24.27|24.6|24.5|24.17|24.15|23.87|22.4|23.14|23.57|22.84|23.28|23.47|22.23|22.17|22.46|21.81|21.99|21.99|22.94|24.31|25.43|26.21|24.72|24.66|23.75|24.17|24.4|23.61|22.54|22.46|23.18|23.49|24.48|23.95|24.72|23.26|21.97|21.45|20.96|22.62|23.26|24.46|24.66|24.72|25.69|26.66|26.9|26.58|25.49|24.58|25.45|26.19|25.51|26.05|25.67|26.25|26.29|25.08|24.82|25.1|24.58|25.16|24.56|23.04|24.03|25.36|25.67|25.93|25.61|25.71|24.42|23.85|24.36|26.25|25.77|26.13|29.16|27.47|28.92|30.17|32.37|33.46|33.24|33.75|34.33|33.42|33.34|32.72|33.85|34.88|35.36|35.14|34.86|35.14|34.84|34.33|34.84|34.84|33.69|33.87|33.66|33.48|32.13|33.36|33.22|33.73|33.12|33.28|33.24|32.43|32.03|31.97|31.71|30.55|32.07|31.3|31.36|31.36|32.55|31.38|31.83|32.47|32.07|32.37|32.51|31.54|30.62|31.32|30.92|31.4|31.87|34.31|33.58|34.29|33.24|34.03|33.18|34.67|36.33|35.38|35.5|34.72|34.65|34.78|35.42|35.16|37.28|36.29|35.36|35.18|38.9|38.65|38.98|39|39.78|38.59|37.87|37.72|37.02|37.18|38.17|38.49|38.25|38.43|38.07|37.16|36.03|36.35|36.31|37.26|37.34|35.77|37.04|37.97|37.89|35.26|35.14|35.77|35.95|35.74|37.3|36.92|35.58|35.66|36.53|36.37|36.07
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00821|39190|/equities/bunge|R1000VALUE|76.94|76.4|81.38|80.25|78.25|78.2|78.98|78.35|78.16|79.98|79.61|79.37|78.62|75.19|75.76|77.64|81.3|81.45|81.25|82.37|81.68|80.22|80.94|80.12|80.72|81.94|80.92|82.44|82.39|80.79|78.86|78.26|76.21|78.1|77.88|76.4|75.78|76.71|76.26|77.13|76.68|74.76|73.68|74.23|71.35|70.77|70.19|70.94|69.49|69.6|70.69|72.07|72.44|71.13|71.52|68.26|69.24|69.41|73.83|73.69|76.24|75.4|73.15|73.39|74.91|74|79.86|78.38|77|74.74|74.47|71.99|73.32|72.14|72.89|73.16|73.05|70.33|71.49|71.98|70.08|70.07|68.56|68.44|67.05|65.01|66.89|65.08|63.65|64.42|64.62|64.97|65.41|65.37|63.09|62.77|62.3|62.74|59.32|58.14|59.31|58.22|61.06|59.78|63.18|64.51|64.5|66.25|67.99|68.46|68.44|67.24|67.98|66.37|67.16|67.91|66.56|63.48|57.91|57.83|58.61|58.77|58.19|57.2|58.09|56.61|61.79|62.7|58.87|60.83|62.56|61.18|62.27|57.79|59.04|55.85|58.29|56.62|64.16|62.52|63.16|62.02|59.92|61.18|63.75|68.81|73.08|70.09|71.24|69.72|66.48|65.8|67.31|72.2|74.04|73.83|73|72.62|75.44|73.72|72.07|71.98|73.8|70.8|67|69.15|71.9|71.49|74.24|71.36|69.91|66.82|70.04|70.89|66.89|65.52|64|62.04|62.39|63.94|61.67|61.52|60.37|60.25|60.07|61.74|60.65|60.37|57.45|60.74|57.46|57.04|55.65|52.84|53.64|54.19|55.66|49.65|55.08|51.98|53.94|49.78|52.29|53.24|52.23|48.6|48.76|47.84|50.73|51.48|52.95|58.73|59.94|60.35|61.85|63.84|62.01|60.84|63.27|59.59|61.31|58.66|58.75|58.79|62.88|69.85|71.29|63.83|63|61.86|62.24|65.4|61.81|63.31|58.27|57.11|57.06|63.54|66.34|64.01|61.5|61.07|62.5|65.62|66.19|68.75|66.3|67.03|71.87|69.97|70.06|64.95
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|13.55|13.47|13.26|13.34|12.96|12.8|12.69|12.48|12.7|13.09|13.19|13.07|13.27|12.7|13.27|12.75|12.56|12.54|12.33|12.45|12.38|12.02|12.75|13.21|13.36|13.17|12.81|13.15|13.34|12.98|12.5|12.07|12.25|12.31|12.06|11.99|11.55|12.38|12.27|13.69|14.14|15.21|15.39|14.95|13.86|14.32|14.05|14.8|15.21|14.84|16.35|17.46|16.75|16.4|15.55|15.74|15.09|16.51|16.04|15.6|15.48|15.05|14.83|14.4|14.25|13.58|13.63|13.21|12.93|12.66|12.38|11.74|11.8|11.48|11.76|11.67|11.52|11.46|11.35|11.72|11.13|11.53|11.23|10.81|10.45|10.55|10.77|10.75|10.31|10.11|10.07|9.81|9.79|9.78|9.89|9.85|9.73|9.62|8.92|8.81|9.18|8.87|8.95|8.8|9.19|9.25|9.4|8.91|8.82|9|9.28|9.61|9.63|9.6|9.61|9.84|9.76|9.84|9.78|10.72|10.35|10|9.92|9.87|10.01|9.55|9.42|9.62|8.96|9.74|9.99|9.97|10.22|9.71|9.57|8.84|8.95|9.11|10.33|10.24|10.11|10.19|9.72|9.98|10.03|11.76|12.47|12.12|12.26|11.65|11.35|11.37|11.42|11.78|12.16|11.74|11.67|11.54|12.34|11.95|11.77|11.32|11.54|11.07|11.22|11.63|11.53|11.52|11.37|11.17|10.95|10.82|10.78|10.91|10.77|10.83|10.25|10.09|10.15|10.51|10.86|10.62|11|11.39|11.19|11.03|10.76|10.41|10.23|10.27|9.89|9.95|10.31|9.76|9.58|9.46|10.08|9.94|9.89|9.27|9.64|9.35|9.61|9.84|9.56|8.82|9.55|9.21|9.65|9.11|10.05|10.1|9.63|10.94|10.6|10.95|10.77|11.06|10.58|10.29|10.56|9.97|9.57|10.01|10.1|10.23|10.12|10|10.15|9.62|10.16|10.47|9.48|9.5|9.14|8.52|8|8.52|8.36|8.22|7.71|7.64|7.91|7.75|7.41|7.6|7.63|7.64|8.02|7|7.04|6.59
00823|24321|/equities/targa-resources-inc|R1000VALUE|109.52|106.4|105.58|106.77|104.51|103.84|97.46|98.54|97.87|98.37|96.76|95.99|96.52|92.94|90.29|88.13|88.25|87.84|86.63|87.82|84.84|80.91|80.01|81.09|81.56|79.38|78.51|76.68|79.27|75|73.68|73.66|72.24|73.14|70.7|71.4|68.09|67.52|66.41|67.33|69.12|68.6|68.14|68.48|67.05|64.33|61.68|66.18|65.42|64.42|67.23|67.82|69.19|67.27|65.72|67.47|68.05|67.19|67.96|65.47|61.89|61.41|61.05|61.03|62.75|60.91|60.65|59.3|59.2|56.67|55.34|51.55|51.53|48.47|47.77|50.09|50.41|48.63|47.76|49.78|51.13|49.58|50.02|50.58|50.34|50.81|49.17|46.74|45.27|44.79|44.16|44.26|44.01|44.51|44.83|45|42.37|42.7|41.87|42.63|43.45|42.53|44.13|43.49|47.92|48.31|47.67|46.2|45|45.9|45.45|45.41|44.81|44.81|44.2|45.95|43.49|43.23|43.59|41.32|41.37|40.48|40.79|40.69|40.1|39.36|38.66|37.37|32.77|33.34|33.9|34.21|34.08|32.9|32.19|30.07|29.75|30.29|31.58|30.16|30.6|29.12|30.2|31.98|30.73|33.76|34.19|33.94|34.23|33.03|31.49|30.57|33.35|33.2|34.4|32.04|33.15|33.96|35.02|34.64|33.77|33.49|36.04|35.35|34.82|32.35|33.22|32.6|32.34|31.02|30.02|30.58|29.41|28.31|27.8|26.81|26.86|27.31|25.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00824|20844|/equities/atmos-energy-corp|R1000VALUE|50.41|50.56|51.27|49.9|48.52|47.65|46.07|46.12|46.3|45.47|46.1|45.56|45.53|47.19|48.01|46.89|46.23|45.81|44.74|45.17|45.21|44.05|45.13|44.45|45.04|46.8|45.48|44.57|44.33|42.94|42.32|41.62|42.3|41.73|40.61|39.49|40.35|41.83|41.62|44.23|44.77|44.28|44.01|42.4|40.57|41.06|38.69|40.58|41.42|42.22|42.71|44.62|44.07|44.49|43.7|44.05|43.28|42.12|42.69|41.74|41.27|40.85|38.86|37.98|37.9|37.8|37.66|37.1|36.98|35.53|35.94|34.63|36.02|35.37|35.66|35.01|34.2|33.61|34.92|35.27|35.8|35.95|35.68|36.08|35.79|35.7|35.36|35.31|34.94|35.23|36.71|36.94|36.23|36.02|36.59|36.88|35.7|35.07|33.96|34.35|33.95|33.04|32.67|32.68|32.89|32.43|32.41|32|30.95|31.44|31.46|30.8|30.71|31.09|30.95|31.68|31.8|31.56|32.8|32.34|32.56|32.29|32.65|33.35|33.25|32.75|32.87|32.52|32.48|34.95|35.35|35.1|34.89|33.62|33.16|31.94|32.45|31.33|33.5|33.07|33.46|32.25|31.75|31.19|31.33|33.43|34.17|33.87|33.95|33.85|32.3|31.91|31.58|31.91|33.09|33.83|34.05|34.2|34.89|33.42|33.54|33.8|34.58|33.67|33.23|34.01|34.75|33.73|34.13|33.5|33.07|32.62|32.99|33.14|31.74|31.2|31.27|31.34|31.1|31.72|30.17|30.49|30.17|30.41|29.45|29.11|29.18|29.34|29.4|28.94|28.49|28.79|29.14|28.88|28.7|28.68|29.55|29|28.98|28.02|28.39|26.82|27.9|28.67|27.88|26.5|27.12|26.8|28.11|27.33|29.58|29.98|29.22|29.33|28.95|28.31|28.95|28.8|28.6|27.46|27.78|26.99|27.26|27.62|28.13|28.66|28.46|29.4|30.03|29.35|28.99|28.24|27.85|28.08|28.25|28.8|27.85|28.68|28.9|28.9|27.68|28.1|28.51|27.92|27.23|27.53|27.9|27.75|27.71|27.16|26.99|25.79
00825|13569|/equities/first-solar-inc|R1000VALUE|63.21|68.03|68.63|67.32|67.59|69.72|68.64|73.37|54.03|56.11|57.07|55.93|53.17|49.83|50.58|48.67|51.88|51.97|56.74|55.26|55.87|53.79|58.01|59.82|60.35|64.19|60.5|59.14|52.8|49.97|43.31|43.97|40.71|39.02|38.22|37.45|36.72|38.97|38.16|41.02|47.3|47.55|48.31|47.65|46.4|44.81|41.37|44.71|53.09|54.39|51.55|49.98|49.34|46|44.08|38.1|37.11|26.44|26.96|28.85|26.61|26.29|25.35|33.81|34.09|30.4|28.33|30.21|30.08|32.01|33.59|29.8|30.92|32.56|29.91|26.99|24.45|23.54|24.55|22.54|23.97|23.54|22.11|20.07|22.14|21.2|24.61|20.44|19.99|24.77|21.26|21.43|17.06|14.5|14.79|14.17|15.01|15.06|15.88|13.95|12.8|11.77|14.33|13.66|16.14|16.94|18.35|20.65|20.83|20.98|25.05|26.11|29.08|27.49|30.02|35.58|42.59|43.91|45.16|45.54|38.45|39.92|35.27|33.76|34.7|31.91|45.67|47.77|40.32|45.44|46.09|49.59|53.99|53.77|56.23|59.74|63.21|70.24|85.7|84.96|90.1|100.71|88.68|104.13|105.43|118.23|124.12|124.64|132.6|133.06|116.56|121.55|117.09|118.66|121.37|126.38|125.65|129.96|139.57|137.22|137.64|147.32|160.4|150.44|149.66|139.74|146.57|155.72|168.22|166.11|157.94|147.49|147.41|140.84|133.58|130.14|131.93|133.25|138.2|131.04|126.22|126.75|138.39|138.83|137.68|145.55|144.56|137.62|147.23|147.09|144.88|138.41|136.45|128.88|125.03|124.52|129.34|125.45|139.99|128.92|132.13|120.52|119.26|123.68|107.27|109.84|112.36|113.95|120.31|122.55|143.98|133.87|134.32|124.09|121.3|116.5|113.3|115.53|108.62|105.75|116|115.1|114.19|113.3|112.39|124.07|139.68|135.4|133.8|135.67|133.1|129.62|120.3|121.18|118.3|117.93|121.93|152.39|147.54|156.69|150|152.87|156.15|136.75|121.47|124.21|121.54|141.78|146.47|154.39|169.43|144.55
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|22.31|21.72|21.18|20.53|20.11|20.75|20.7|20.87|20.44|21.84|22.23|21.97|22.89|22.5|22.1|23.73|24.19|24.12|23.4|23.22|23.33|22.29|23.47|23.27|23.54|24.63|22.58|23.23|21.87|21|21.03|21.18|21.86|21.13|20.9|20.59|20.02|20.95|20.92|21.5|21.66|20.74|20.65|20.57|19.7|19.89|19.32|19.09|18.73|18.66|18.96|18.63|18.76|19.13|20.62|20.57|20.73|20.44|21.06|20.53|20.75|21.02|21.36|21.26|21.96|20.52|21.25|20.27|19.29|19.09|18.53|18.06|18.46|17.58|17.89|18.48|18.3|17.14|17.59|17.41|17.61|17.22|17.93|19.18|18.49|18.95|18.82|18.58|17.72|17.61|17.5|17.41|17.42|17.85|16.87|16.94|16.68|16.68|16.5|16.49|16.49|15.85|16.5|16.45|17.02|16.72|16.56|15.91|14.99|15.43|15.56|14.99|15|15.07|15.14|16.01|15.49|15.14|15.9|16.38|15.41|15.08|14.49|13.8|13.63|13.51|14.33|14.52|13.43|13.72|14.51|13.8|14.62|13.38|13.4|12.64|13.82|13.44|14.48|13.86|14.74|15.11|14.43|15.11|15.77|16.92|17.86|18.26|19.15|19.05|18.76|19.08|18.83|19.42|19.51|20.03|20.68|21.37|21.35|20.61|20.35|20.13|20.29|19.67|19.47|20.28|20.82|20.63|20.4|19.19|18.46|18.11|18.54|19.25|19.3|19.53|19.25|19.41|19.58|19.06|18.9|19.42|18.4|18.66|18.8|18.5|18.36|17.11|17.87|18.06|18.78|18.87|18.79|17.97|17.96|18.13|19.66|18.7|19.01|19.9|20.14|19.36|20.05|20.53|21.51|20.84|21.06|20.49|21.36|20.93|22.83|22.77|23.7|23.5|23.1|23.17|23|22.63|22.49|21.79|21.51|21.33|20.79|21.74|22.21|23.46|22.6|22.31|22.55|22.34|21.87|21.8|21.95|21.49|22.31|21.73|20.81|21.58|21.66|21.43|20.77|20.54|22.72|21.29|20.62|20.5|21.07|20.83|18.91|18.94|18.98|18.26
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|46.48|46.16|46.2|45|45.84|44.16|43.72|45.92|45.32|43.84|44.72|42.96|43.2|43.6|43.08|42.16|40.8|40.96|40|39.32|40.4|39.76|38.96|40.64|40.96|42.92|42.64|47.16|48.64|47.48|46.76|46.12|46.52|47.72|48|47.12|46.68|45.68|45.08|47.76|46.92|47.2|48.12|47.28|46.04|50.28|50.64|54.6|53.96|54.32|57.68|60.04|60.2|60.48|62.68|62.56|63.6|63.68|63.56|64.52|62.64|61.2|61.04|59.88|60.64|58.88|59.4|59.4|59.12|59.16|59.36|56.04|59.04|57.2|57.8|58.88|59.04|59.2|59.92|63.72|63.2|63.92|64.16|66.24|67.36|70.24|69.52|70.16|69.24|68.64|67.96|67.48|69|69.76|68.16|67.8|68.16|67.12|68.52|67.64|67.04|65.32|66.8|64.6|66.64|65.4|65.12|64|62.8|62.32|63.28|65.16|64.56|64.64|66|66.52|66.64|66.16|68.56|67.24|66.16|65.6|64.24|63.84|67.76|65.48|64.48|64.92|63.76|64.6|65.2|65.44|67.92|64.04|64.48|61.92|66.52|69.92|71.72|71.24|69.48|70.4|71.16|71.52|70.12|67.12|72.08|71.84|74.08|72.8|74.8|73.6|72.72|72.88|72.28|72|70.68|71.8|71.36|70.32|69.64|68.92|69.68|72.48|71.4|70.84|71.52|71|70.4|71.8|70.64|71.32|70.56|71|71.12|71.68|71.4|72.32|72.44|72.8|72|70.84|71.24|71.64|70.72|72.76|72|70.84|69.84|73.6|71.68|70.36|70.56|68.8|70.36|69.56|70|69.6|71.52|70|72.6|69.72|69.68|71.56|69.88|68.48|67.84|62.88|63.88|63.2|67.8|68.48|67.88|68.92|69.36|70.76|74.8|72.44|72.56|73.52|71.04|68.6|72|69.52|68.28|68.72|70.12|69.4|71.36|74.76|74.84|72.68|71.72|72.44|70.76|68.24|67.64|69.8|68.88|70.56|71.48|76.92|75|70.16|69.84|69.52|69.92|66.76|68.6|67.4|65.68|63.92
00828|940831|/equities/liberty-media-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00829|958243|/equities/sunrun-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE|33.74|34.9|35.15|35.98|34.05|35.69|35.66|37.43|36.68|36.85|35.69|34.28|34.87|33.42|33.46|35.73|34.82|34.15|34.6|35.03|34.48|34|34.51|34.28|34.38|34.07|34.16|33.58|34.39|34.09|33.96|32.89|31.75|30.33|29.73|28.99|29.23|31.33|31.04|31.17|31.72|31.15|30.98|28.6|28.8|27.5|26.63|26.48|26.16|26.35|26.04|25.61|24.66|24.53|23.88|23.36|25.16|25.28|25.67|25.49|25.33|25.39|24.64|24.77|24.45|23.98|23.81|23.46|22.92|22.5|22.96|21.3|21.63|20.96|21.24|21.15|21.75|20.35|20.83|21.34|21.43|21.61|20.39|21.56|21.12|21.83|22.92|22.38|21.94|21.75|22.04|21.59|22.18|22.17|22.17|23.85|23.73|23.46|22.36|21.97|21.45|21.14|22.24|21.27|23.06|22.23|23.08|21.93|21.87|22.94|23.09|23.42|23.76|22.53|22.5|22.07|22.68|22.05|22.52|21.99|22.02|21.4|20.72|19.75|19.8|18.75|19.17|19.26|17.87|19.14|19.69|19.83|19.85|18.02|16.5|15.14|14.91|14.88|16.84|15.49|15.36|16.09|14.8|16.26|17.36|18.56|19.82|19.21|20.47|20.51|19.25|19.19|18.14|18.64|19.8|20.22|20.49|20.82|21.13|21.68|22.44|22.66|22.29|22.39|22.17|22.78|23.15|22.98|23.23|23.5|22.12|21.56|20.78|21.31|20.2|19.55|19.57|18.82|19.3|18.38|17.06|16.99|17.9|18.82|17.63|16.95|16.54|16.83|16.04|16.49|16.55|16.31|16.2|15.05|15.61|16.19|16.23|15.59|17.34|16.7|17.38|15.52|15.92|16.65|15.61|15.47|17|16.53|18.16|16.7|19.61|20.15|18.29|18.44|17.77|18.09|18.1|17.64|18.67|17.52|16.54|15.44|15.36|16.43|17.41|16.24|16.38|15.8|17.19|16.36|14.31|14.83|13.85|13.96|13.47|8.65|9.03|9.52|9.03|9.07|9.06|8.3|9.1|9.25|8.81|9.49|10.1|10.1|10.67|8.84|6.88|6.99
00832|942360|/equities/amern-hms-4|R1000VALUE|17.03|16.5|15.94|16|16.03|16.38|16.69|16.48|16.83|17.32|16.38|16.57|16.69|16.78|16.68|16.66|17.09|16.89|16.25|16.15|16.2|16.12|16.5|16.4|16.49|16.86|16.17|15.66|16.07|15.86|15.35|15.8|16.4|16.3|15.85|15.92|15.88|16.02|16.06|16.1|15.83|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00833|21027|/equities/hubbell-inc-b|R1000VALUE|117|117.29|116.8|117.04|113.07|118.36|117.7|119.77|117.93|121.39|119.54|118.95|120.79|118.37|116.73|115.09|118.78|116.9|107.14|109|106.9|106.01|107.74|107.91|108.4|109.28|106.3|107.39|107.95|106.65|105.3|105.09|104.33|105.21|104.22|101.32|101.36|105.2|106.36|108.49|109.77|106.88|106.39|104.35|101.71|99|97.11|98.47|98.04|100.43|99.55|99.67|97.9|96.56|93.51|93.21|95.65|94.77|97.11|97.73|96.71|94.98|92.31|93.31|93.93|93.2|92.02|91|87.09|87.5|87.19|83.32|84.49|82.46|82.86|84.25|84.33|80.26|82.3|84.08|80.35|83.06|83.88|83.81|80.74|81.92|80.4|82.17|80.82|82.78|82.92|80.76|82.13|83.06|81.86|80.51|81.25|77.94|74.7|77.96|78.95|76.55|79|73.03|76.2|78.98|80.62|79.53|76.16|77.03|78.58|77.63|79.19|77.96|75.82|75.91|75.79|74.97|73.19|72.33|69.55|69.48|68.09|66.86|66.46|63.65|65.21|64|59.06|62.21|64.04|61.98|61.58|58.67|55.85|51.18|49.54|49.83|56.54|54.79|56.23|54.39|49.26|53.42|53.25|59.47|65.82|63.33|66.18|66.49|62.07|62.75|63.29|64.48|65.02|65.34|66.91|66.51|69.99|69.09|67.81|68.95|72.7|69.36|68.34|68.94|67.76|67.74|67.19|66.11|63.38|60.53|59.46|60.59|59.4|60.13|60.5|60.94|61.01|60.34|56.96|56.59|55.4|56.24|54.02|54.8|52.84|51.84|50.5|50.58|49.01|47.51|47.53|45.64|45.45|45.28|48.47|47.19|46.13|40.95|41.4|38.74|42.02|44.09|42.46|41.33|42.65|43.08|46.4|43.12|46.47|48.67|52.19|51.48|51.06|50.05|50.86|50.15|48.94|46.85|47.78|45.88|45.05|43.06|44.91|46.87|48.19|47.3|47.87|46.23|46.55|47|46.01|46.25|46.01|44.95|42.53|45.49|44.54|44.1|40.67|40.83|42.77|41.03|38.22|39.76|39.44|39.02|40.7|37.32|38.02|33.65
00834|39220|/equities/wr-berkley-corp|R1000VALUE|17.68|17.78|17.1|16.49|16.18|16.48|16.31|16.35|16.2|16.22|16.43|16.22|16.19|15.51|15.44|16.01|16.54|16.73|17.01|17.1|17.01|16.97|17.23|17.45|17.75|17.43|17.25|17.36|17.39|17.69|17.27|16.95|17.22|17.22|16.55|16.22|16.38|16.75|16.65|16.61|17.2|17.03|17.63|17.46|16.71|16.28|16.01|16.46|16.54|16.32|16.35|16.96|16.96|17.1|17.26|17.63|18.02|17.72|17.68|17.32|17.14|16.79|16.57|16.77|16.56|16.51|16.54|16.55|16|15.67|15.55|14.98|15.4|15.49|15.84|15.84|15.96|15.45|15.51|15.26|15.62|15.53|14.72|15.01|14.94|14.99|15.34|15.02|14.89|14.86|15.09|14.84|14.77|14.75|14.92|15.68|15.58|15.51|14.81|14.98|15.26|15.14|15.42|15.07|15.54|15.32|15.02|15.1|14.56|14.5|14.39|14.16|14.12|14.14|14.1|14.44|14.52|14.43|14.48|13.69|13.9|13.65|13.73|13.7|13.59|13.2|13.33|13.22|13.17|13.46|14.12|13.93|14|13.12|12.05|11.55|11.83|11.31|11.9|11.69|11.94|11.86|11.48|11.57|11.76|12.27|12.95|12.56|13.1|13.05|12.55|12.78|12.73|13.02|13.07|13.16|12.85|12.77|12.99|12.65|12.62|12.67|13.1|12.22|12|12.06|11.78|11.92|12.1|11.6|11.55|11.25|11.04|10.91|10.72|10.91|10.89|10.87|10.82|10.65|10.76|10.96|10.9|11.37|10.96|11.07|11.07|10.74|10.74|10.85|10.89|10.51|10.61|10.51|10.51|10.53|10.61|10.76|10.65|10.43|10.81|10.44|10.94|11.11|11.02|10.69|10.86|10.51|10.76|10.54|10.76|11.12|10.76|10.4|10.42|10.32|10.21|10.39|10.52|10.25|10.18|10|9.63|9.69|9.84|9.93|9.78|9.82|9.59|9.31|9.86|9.84|9.65|9.73|9.79|9.86|9.85|9.96|9.98|10.31|10.12|9.76|9.96|10.23|10.39|10.2|10.18|9.76|9.35|9.25|9.44|8.7
00835|21198|/equities/cubesmart|R1000VALUE|18|18.55|18.21|18.38|17.79|17.67|16.71|17.15|17.35|17.36|17.51|17.26|17.13|16.33|16.48|15.67|16.03|16.08|15.91|16.12|16.11|15.4|15.71|16.22|15.97|16.38|16.98|18.35|18.98|19.48|19|18.3|17.7|17.92|17.17|16.52|16.65|17.54|17.3|17.46|16.65|16.73|17.24|16.93|16.35|15.98|16.05|16.18|16.2|15.65|16.68|17.19|17.14|17.06|16.57|16.09|16.29|15.83|15.8|15.81|15.64|15.6|14.92|14.41|14.67|15.47|15.47|14.84|14.64|14.4|14.63|14.35|14.58|14.09|13.9|13.8|13.37|12.95|13.11|13.4|12.67|13.22|12.78|12.69|12.87|12.94|13.48|13.15|12.9|12.69|12.77|12.28|12.04|12.12|11.94|11.9|11.91|11.67|11.12|11.19|11.4|11|11.44|11.43|12.28|12.31|12.48|11.96|11.59|12.1|11.9|11.98|11.85|11.53|11.26|11.57|11.75|11.27|11.66|11.35|11.05|10.59|10.47|10.64|10.62|10.27|10.18|9.84|9.13|9.69|9.68|9.72|9.76|9.58|8.97|8.04|8.53|8.67|10.08|9.83|10.15|10.35|9.43|9.63|9.6|10.65|11.15|10.63|10.83|10.78|10.28|10.14|10.15|10.76|11.02|10.91|10.8|10.92|11.36|10.86|10.57|10.05|10.5|10.41|10.29|10.32|10.22|9.97|10.14|10.17|9.85|9.51|9.35|9.2|9.33|9.53|9.2|9.04|8.79|8.66|8.41|8.22|8.69|9.15|8.61|8.75|8.53|8.43|8.36|8.62|8.65|8.4|8.55|8.15|7.94|7.88|8.28|8.07|8.01|7.47|7.49|7.21|7.97|8.18|7.83|7.54|8.22|8.02|8.79|8.14|8.62|8.37|7.71|8|7.25|7.34|7.53|7|7.03|6.51|6.61|6.67|6.82|6.92|6.96|7.49|7.16|7.32|7.49|7.37|7.21|7.12|6.27|6.13|6.16|6.23|5.7|6.32|6.4|6.15|6.33|5.95|6.79|6.2|5.96|6.59|6.03|5.9|6.2|4.85|4.76|4.33
00836|39258|/equities/service-corporation-international|R1000VALUE|19.02|19.04|19.11|18.86|18.79|19.54|19.21|19.19|18.89|19.63|18.69|18.08|18.45|17.48|17.7|17.84|18.31|17.75|18.34|18.08|17.39|17.61|18.38|18.07|18.1|17.99|17.64|18.09|18.54|19.08|18.65|18.66|18.63|18.65|18.43|18.12|18.08|18.78|18.9|19.11|19.07|18.54|18.65|18.6|17.98|18.03|17.37|17.81|17.99|17.98|17.82|17.27|16.95|16.74|16.46|15.62|16.31|16.35|16.73|16.36|16.26|15.89|15.52|15.67|15.71|15.02|14.97|14.86|14.83|14.46|14.37|13.62|14.3|14.34|14.25|13.93|14.04|13.68|13.67|13.95|14.07|13.66|13.56|13.74|13.46|13.59|13.99|13.59|13.04|12.94|13|13|12.94|12.93|12.63|12.78|12.57|12.37|12|11.52|11.37|11.07|11.43|10.89|11.89|11.64|11.5|11.11|10.71|11.08|11.26|10.99|11.14|11.2|11.16|11.19|11.29|11.11|11.15|11.27|10.87|11.02|10.67|10.65|10.58|9.6|10.16|10.16|9.26|9.97|10.32|10.3|10.38|10.02|10.07|9.37|9.16|9.47|9.97|9.41|9.59|9.64|9.15|9.51|9.35|10.47|11.57|11.26|11.97|12|11.12|10.9|10.92|11.13|11.37|11.59|11.6|11.44|11.77|11.6|11.65|11.48|11.58|10.73|10.6|10.9|10.99|10.86|11.13|11.08|8.98|8.67|8.59|8.56|8.12|8.25|8.28|8.28|8.47|8.12|8.2|8.01|8|8.28|8.28|8.6|8.61|8.64|8.69|8.48|8.35|8.36|8.18|8.01|7.97|8.14|8.62|8.52|7.72|7.4|7.66|7.3|7.87|8.44|8.23|8.19|8.54|8.41|8.58|8.3|8.98|9.62|9.52|9.55|9.27|9.08|9|8.67|8.55|8.06|8.24|7.76|7.53|7.67|7.84|7.99|8.35|8.19|8.05|7.77|7.75|7.91|7.53|7.6|7.48|7.55|6.87|7.11|7.38|7.38|6.78|6.85|7.34|7.1|7.1|7.25|7.4|7.55|7.37|6.32|6.2|5.94
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|71.47|72.15|70|70.27|69.03|71.7|69.75|70.81|69.31|70.82|69.28|70.14|73.8|69.63|69.95|70.4|76.08|76.12|75.49|75.66|73.17|72.34|74.71|73.53|74.46|75.06|75.28|74.4|73.15|75.82|73.01|72.66|73.21|74.98|71.29|69.11|66.69|69.58|69.9|70.15|71.03|69.8|68.95|66.89|66.13|65.56|64.59|64.99|65.17|65.77|66.8|68.42|68.68|66.4|64.05|65.69|67.19|67.71|71.17|69.39|69.24|67.26|65.87|68.2|72.05|71.44|65.65|64.21|63.23|64.16|64.58|60.36|61.73|59.25|57.03|56.4|56.93|54.03|55.51|55.72|54.93|52.71|50.34|51.8|52.35|53.9|57.66|54.49|51.43|52.38|52.95|53.47|51.51|49.65|48.31|49.71|51.08|50.5|47.28|47.57|48.67|46.08|48|47.4|52.57|53.35|56.33|54.42|52.07|53.46|56.48|55.89|57.42|53.8|54.74|54.71|55.86|53.65|55.99|54.93|54.91|53.67|52.86|48.69|49.83|47.5|49.27|48.86|42.11|44.07|45.26|45.52|45.99|40.51|39.8|36.1|34.01|34.18|40.58|38.5|38.79|38.9|37.29|40.76|42.44|47.01|50.43|49.17|49.57|50.05|48.07|47.09|47.95|47.54|50.98|51.32|51.13|52.36|56.61|56.61|55.26|57.41|58.41|56.62|52.34|53.09|55.86|55.11|58.38|54.87|55.04|52.19|51.23|53.35|52.56|51.1|51.21|49.81|49.52|49.52|44.25|45.31|45.67|46.06|41.85|41.03|42.96|43.89|42.19|41.82|40.35|40.62|40.57|38.06|38.48|38.36|41.39|39.28|40.66|35.86|37.47|35.64|41.32|43.81|44.44|42.74|45.91|44.07|46.6|45.08|48.81|51.61|52.06|53.6|50.97|48.16|45.96|47.42|47.23|44.34|44.02|42.81|41.13|40.74|43.28|44.46|48.42|43.22|45.42|42.96|42.23|42.14|40.35|39.6|39.18|38.88|36.48|42.17|43.89|41.86|40.15|41.74|42.6|40.5|38.4|37.66|36.4|36.73|35.69|33.71|35.94|38.73
00838|39140|/equities/lear|R1000VALUE|82.19|84.66|83.11|83|80.46|83.68|82.69|84.02|81.12|83.68|81.2|80.84|77.4|74.88|72.33|77.05|80.02|82.05|79.02|81.24|79.64|81.17|81.93|82.91|80.9|80.44|77.71|77.58|77.2|75.08|72.36|73.79|71.86|70.8|70.22|70.9|68.75|71.85|70.88|71.32|70.13|67.8|66.02|64.73|62.18|60.46|58.08|60.31|60.04|59.98|60.2|61.03|60.48|57.54|56.84|51.97|54.66|52.71|54.87|54.91|56.46|54.96|53.06|54.13|55.41|53.98|49.6|49.04|48.02|48.01|47.33|45.95|45.55|45.19|44.64|43.67|42.98|40.49|42.03|42.88|41.74|41.39|39.74|40.71|37.79|39.36|42.07|40.5|38.83|39.78|40.82|39.77|37.84|36.31|36.7|38.23|37.72|37.73|37.99|37.57|39.17|38.07|41.01|38.62|41.95|41.15|42.82|43.05|43.36|45.61|46.49|46.33|46.91|45.63|46.43|46.81|46.13|44.93|45.46|41.95|43.41|41.36|42.5|39.8|40.58|36.65|40.43|41.5|40.19|40.49|43.45|45.24|47.6|48.09|48.46|44.84|42.9|39.77|45.19|42.24|44.11|44.16|40.97|45.61|44.42|49|52.48|52.36|54.21|53.85|50.86|48.57|48.32|49.83|50.3|49.98|50.89|51.88|51.14|48.97|46.37|48.05|48.48|49.55|49.28|51.06|52.18|53.15|55.96|55.13|53.84|52.42|52.49|54.68|52.9|49.35|49.86|49.56|46.38|47.02|44.98|44.08|43.75|45|44.2|42.66|43.66|41.1|39.36|37.38|37.02|35.78|38.62|37.58|38.88|39.02|40.65|39.09|37.46|34.02|34.09|31.99|35.38|36.05|33.22|33.59|33.84|33.45|36.75|36.25|40.59|41.95|41.51|40.35|40.23|40.92|38.87|37.15|36.88|34.63|35.15|35.15|34.33|34.4|34.5|35.62|36.24|33.82|33.98|34.23|31.45|31.51|31.75|31.88|32.5|||||||||||||||||
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|35.36|35.55|35.63|37.05|35.1|35.99|35.72|35.78|36.86|38.24|37.6|37.75|37.87|36.23|34.26|34.28|35.85|37.38|49.63|49.1|49.19|49.43|46.66|45.54|45.54|44.63|44.92|45.06|43.86|43.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00840|6447|/equities/iac-interactivecorp|R1000VALUE|13.87|14.17|14.32|14.96|14.99|15.25|15.59|15.85|16.22|16.77|16.89|16.2|14.89|14.59|15.26|15.37|15.65|15.14|14.9|14.78|14.63|13.04|12.26|12.46|12.32|12.57|11.98|11.88|12.26|11.84|12.12|12.04|11.88|11.63|11.57|11.31|10.69|11.02|10.89|10.98|10.83|11.31|11.37|11.12|10.37|10.36|10.31|10.72|10.88|10.56|11.05|11.16|10.65|10.5|10.04|9.56|9.65|9.68|9.73|9.6|9.41|9.49|8.98|9.12|9.08|9.52|9.05|8.78|9.09|9.45|10.23|10.07|10.12|9.84|9.78|10.27|9.33|9.32|9.6|10.28|10.71|11.48|11.67|11.75|11.34|11.59|11.47|11.2|11.29|11.22|11.4|11.4|11.57|11.73|10.58|10.14|10.15|9.93|9.91|9.99|9.86|9.6|9.74|9.61|10.57|10.78|10.69|10.33|10.76|10.64|10.69|10.76|10.83|10.6|10.2|9.84|9.98|9.81|9.98|9.17|9.18|9.07|9.14|9.28|9.27|9.05|9.1|9.25|8.49|9.01|9.02|9.51|8.94|8.9|9.1|8.42|8.62|8.78|9.04|8.54|8.41|8.28|7.48|8.24|8.35|9.02|8.3|8.03|8.4|8.29|7.95|7.87|7.59|7.87|7.67|7.83|7.54|7.72|7.87|6.99|6.81|6.75|6.75|6.62|6.35|6.57|6.86|6.83|6.96|6.88|6.63|6.14|6.15|6.4|6.43|6.25|6.47|6.5|6.53|6.59|6.12|5.98|6.04|6.23|6.08|5.69|5.51|5.72|5.72|5.84|5.74|5.68|5.63|5.39|5.17|5.13|5.46|5.45|5.23|4.9|4.88|4.7|5.01|5.15|5.06|5|5.11|4.68|4.92|4.49|4.89|5.13|5.15|5|4.91|5.04|5.2|5.18|5.16|4.88|4.83|4.69|4.61|4.37|4.46|4.65|4.58|4.46|4.31|4.27|4.14|4.15|4.23|4.23|4.27|4.2|4.13|4.14|4.14|4.15|4.18|4.45|4.51|4.2|4.09|4.06|4.25|4.08|4.03|4.01|3.9|3.66
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|38.79|38.2|36.97|36.66|36.14|38.96|37.97|37.94|37.25|38.28|37.83|37.52|37.42|36.02|36.27|37.38|43.54|43.19|40.92|41.31|40.46|40.24|41.33|41.41|42.08|41.28|41.68|40.79|38.81|38.95|37.42|37.22|35.77|35.65|35.65|34.43|34.14|35.03|35.01|36.56|37.46|36.77|35.48|33.83|34.33|33.68|33.39|35.32|35.39|36.13|35.83|37.07|36.46|34.57|33.51|34.61|35.91|34.15|35.22|34.54|34.5|33.6|32.5|32.7|33.03|34.47|33.19|32.8|31.47|30.28|30.03|28.19|28.72|28.99|28.05|27.96|27.42|26.51|27.31|27.87|28.39|28.88|29.2|30.56|29.06|29.05|30.35|29.25|27.73|26.62|27.05|26.87|25.9|26.51|31.51|31.61|31.76|30.85|30|31.05|30.61|28.73|29.53|29.6|32.38|32.4|32.8|32.02|31.4|33.13|33.41|34.51|35.8|34.82|34.18|35.46|35.62|34.85|35.04|33.2|30.86|30.09|33.89|33.69|34.12|32.21|33.25|30.91|29.5|31.26|33.28|33.33|34.84|32.05|32.08|31.7|30.02|29.96|30.81|27.37|28.94|28.58|27.91|30.11|31.85|37.29|46.64|44.97|47.34|47.33|45.02|44.6|44.62|45|45.4|45.99|45.01|45.45|45.01|41.36|40.63|38.85|38.54|38.1|35.96|37.87|39.27|38.08|38.63|40.02|40.19|40.45|39.91|39.87|38.07|39.37|40.44|41.3|42.4|43.62|39.93|39.94|40.44|40.43|38.75|36.87|36.2|36.84|36.42|35.53|35.14|33.9|33.86|32.15|33.47|33.62|34.64|33.04|29.81|30.36|30.83|29.21|31.22|31.79|29.53|28.31|27.88|28.59|31.35|29.93|31.71|32.04|30.21|28.91|27.64|27.05|27.09|27.26|26.86|26.24|25.95|24.63|23.94|23.37|23.97|23.43|23.92|23.99|23.84|23.53|22.97|23.53|22.18|21.75|23|20.64|19.59|21.43|22.36|21.77|20.7|21.87|22.59|22.45|21.01|20.65|19.57|19.81|17.64|17.14|16.6|16.03
00842|29655|/equities/guidewire-software-inc|R1000VALUE|34.85|38.99|38.9|42.98|40.55|45.89|48.2|50.13|52.27|54.54|53.61|51.45|50.01|47.51|47.21|48.27|50.66|48.8|48.49|48.53|48.31|45.21|47.04|47.73|47.29|47.57|46.4|49.33|48.73|48.78|46.02|48.41|46.9|48.55|46.77|46|45.96|44.34|43.29|43.67|43.71|42.9|44.58|44.51|44.45|42.05|40.17|39.99|39.5|40.96|40.08|42.05|43.56|41.03|39.14|38.42|36.49|36.61|38.44|36.78|38.1|36.97|35.87|31.98|32.57|32.04|34.34|33.5|33.16|31.87|30.94|29.01|30.72|30.7|29.47|29.9|30.4|30.87|28.62|30.06|29.56|28.7|30.17|31.87|31.05|31.34|30.63|31.3|28.55|27.64|26.99|25.29|26.92|25.86|27.68|24.69|26.79|28.12|29.12|26.72|23.46|24.19|26.2|25.45|25.77|27.05|26.89|27.15|27.98|30.65|30.78|32.89|32.31|22.43|22.95|23.49|22.11|22.06|20.19|17.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00843|13961|/equities/aqua-america-inc.|R1000VALUE|24.94|25.11|25.48|25.37|24.51|25.21|24.62|24.94|25.38|24.53|25.19|24.92|24.54|23.9|23.95|23.46|23.53|23.04|23.18|23.85|23.72|23.05|23.6|24.07|24.58|25.09|24.92|25.12|25.15|24.97|24.75|24.39|24.4|24.28|24.05|24.4|24.3|25.3|24.94|26.12|27.72|27.34|26.58|26.17|24.84|25.03|24.03|25.07|24.79|24.87|25.85|26.18|25.48|25.54|25.13|26.44|26.25|25.26|25.15|24.44|24.2|23.91|23.26|23.14|22.74|22.86|21.98|21.42|21.5|21.34|21.02|20.08|19.88|19.66|19.98|20.43|19.94|19.68|19.97|20.22|20.2|20.19|19.83|19.97|19.81|19.42|19.78|20.18|20|20.04|20.26|20.54|20.66|21.38|21.33|21.48|20.7|19.97|19.44|19.14|19.25|18.53|18.42|17.81|18.3|18.02|18.05|17.66|17.22|17.78|17.83|17.7|17.63|17.78|17.62|18.04|17.71|17.66|17.81|17.64|17.39|17.01|17.16|17.64|17.62|17.26|17.31|17.5|16.77|17.35|17.94|17.92|17.82|17.56|17.14|16.82|17.26|16.79|17.54|16.9|17.22|17.3|16.72|17.19|16.78|16.92|17.79|17.72|17.99|17.9|17.14|17.22|17.09|17.36|17.89|18.09|18.26|18.05|18.04|17.46|17.74|17.98|18.46|17.98|17.6|17.89|18.06|17.86|18.62|18.74|18.73|18.54|18.43|18.66|18.23|17.98|18.1|17.77|17.27|17.26|17.46|16.84|17.06|17.54|17.22|16.91|16.55|16.35|16.43|16.52|16.38|16.17|16.22|15.91|15.33|15.34|15.83|15.59|15.6|14.79|15.01|14.05|13.97|14.22|13.64|13.54|13.96|13.53|14.38|13.91|14.66|14.78|14.46|14.34|14.1|13.76|14.02|13.5|13.4|13.7|13.9|13.27|13.54|13.27|13.71|14.07|14.14|14.01|14.15|13.83|13.62|13.45|12.87|12.7|12.67|12.93|12.36|12.71|13.32|13.29|13.42|13.44|13.85|13.44|13.41|13.77|13.98|13.42|14.04|14.45|14.43|13.8
00844|39165|/equities/lennox-international|R1000VALUE|84.31|84.8|83.99|89.29|89|90.36|90.22|90.82|91.59|93.86|91.88|89.44|88.39|86.66|86.56|85.44|87.8|88.01|85.17|84.57|83.98|80.57|81.7|82.4|81.73|81.14|79.9|78.4|78.54|75.46|74.57|73.94|74.79|74|72.79|70.52|68.65|69.34|69.28|70.05|72.83|72.07|70|68.52|66.27|64.54|60.9|64.01|64.15|63.99|63.92|65|63.43|61.82|62.27|61.83|62.7|61.58|63.49|63.74|63.41|61.86|58.54|58.18|59.37|58.53|57.56|57.7|56.63|55.12|54.72|51.38|52.41|50.93|51.08|52.59|52|49.18|50.3|51.28|49.74|48.5|45.57|48.57|48.36|50.58|46.48|45.73|47.51|47.21|47.5|45.47|44.65|44.61|46.16|48.02|47.57|46.63|43.02|42.69|42.37|41.22|42.9|40.59|43.87|43.12|43.68|38.77|38.1|38.64|40.3|39.39|42|40.86|39.95|39|39.84|39.14|39.85|37.62|37.1|37.84|35.38|33.75|33.93|32.72|34.75|33.97|29.16|31.37|33.09|33.25|33.93|28.33|29.51|27.39|25.78|27.14|30.74|29.05|29.01|30.29|27.63|31.35|33.45|36.98|42.02|42.21|42.75|43.64|42.87|43.37|43.31|44.3|46.47|46.69|48.25|49.45|48.61|53.01|51.51|52.06|53.2|50.82|50.97|51.57|49.19|48.54|51|51.69|51.13|48.11|47.46|49.66|47.24|47.29|48.46|47.88|46.87|46.22|43.15|42.15|40.32|41.66|41.01|42.15|43.07|42.54|42.12|41.5|41.9|42.83|43.64|42.67|44.03|42.93|45.71|43.67|45.7|42.78|44.24|41.53|43.84|43.35|43.73|42.59|44.75|41.95|44.97|41.33|45.26|49.89|48|46.38|44.77|44.64|43.42|45|43.77|42.2|43.81|42.27|40.49|38.22|39.17|39.25|40.25|39.04|40.76|40|37.52|37.85|37.89|38.57|38.47|37.25|33.67|35.76|36.31|35.26|33.75|36.08|37.75|36.3|35.34|37.08|36.03|34.74|35.88|34.85|35.41|35.38
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|50.59|50.56|49.59|50.05|49.02|49.37|48.44|49.05|49.85|50|49.33|48.09|47.53|45.69|45.27|42.27|42.91|44.31|43.35|43.49|43.33|42.71|44.63|44.49|43.97|45.25|46.06|50.68|52.46|52|51.13|50.11|50.15|50.32|46.69|45.35|44.18|46.71|45.19|48.82|46.5|46.75|47.24|45.83|44.78|43.19|42.96|43.6|44.29|43.25|45.71|47.53|46.27|46.11|44.25|43.13|43.62|43.13|42.99|42.08|41.45|41.53|40.45|41.5|42.79|44.67|44.3|42.99|42.99|42.13|42.77|40.87|41.81|40.45|40.51|41.19|41.39|39.69|40.8|39.83|37.62|38.44|37.83|38.91|38.57|38.42|38.48|38.11|37.9|37.65|38.4|37.81|38.41|37.57|36.73|36.81|34.85|33.39|33.15|33.45|33.36|32.05|32.87|32.59|34.93|34.93|35.32|34.15|32.95|33.43|33.22|32.62|32.39|31.64|31.32|32.82|32.62|31.59|32.4|30.51|29.93|29.32|29.38|28.45|28.68|27.11|26.93|27.1|26.15|27.66|27.79|28.63|29.53|27.17|26.68|25.28|24.78|24.82|26.47|25.66|25.6|25.62|24.63|25.49|25.28|27.03|28.08|27.87|28.35|27.75|26.34|26.44|26|26.95|27.78|27.17|27.55|27.58|28.52|26.99|26.59|25.81|26.25|25.76|25.48|25.81|25.74|25.41|25.5|26.27|25.47|25.42|24.81|24.38|24.55|24.54|24.07|24.15|24.35|24.42|24.23|23.59|25.77|27.14|26.05|25.76|25.35|24.69|25.15|25.61|25.91|25.79|26.19|24.61|24.49|24.79|25.37|24.53|24|22.41|23.17|22.33|24.52|24.67|23.61|22.47|24.02|24.59|26.51|25.03|24.59|23.95|22.87|23.4|23.38|23.24|23.92|23.7|23.05|21.15|21.85|21.87|22.29|22.6|22.69|23.91|23.34|23.82|24.97|23.5|22.33|22.5|20.65|21.6|20.5|19.6|20.07|20.59|20.85|20.64|19.77|20.8|21.2|19.94|18.77|20.11|18.55|18.19|18.94|17.95|17.18|16.1
00846|40058|/equities/cyrusone-inc|R1000VALUE|21.58|20.1|19.9|20.04|20.51|22.25|20.65|21.76|22.2|22.7|22.22|21.88|21.08|20.65|21.61|21.97|21.8|21.67|21.89|22.25|22.22|21|20.84|20.43|20.91|20.92|19.65|19.77|20.67|20.15|18.74|18.52|18.89|19.5|19.36|19.26|19.06|18.94|18.16|19.66|20.32|20.76|21.64|21.93|20.84|20.74|19.4|21.3|21.29|21.68|21.9|22.23|22.66|24.1|23.85|23.93|23.93|23.66|22.84|22.96|21.49|22.62|21.56|21.93|22.39|22.6|21.69|21.86|21.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE|16.97|18.16|17.89|18.54|19.46|20.41|19.88|19.57|18.27|18.54|19.91|21.84|23.02|20.7|19.21|19.22|22.3|22.7|24.9|26.37|24.07|23.37|24.43|24.86|25.89|27.35|27.18|27.18|24.84|22.88|21.3|21.32|20.88|21.85|21.94|21.72|20.75|22.24|22.7|24.21|20.46|19.59|17.67|16.76|15.59|16.15|17.09|17.64|17.83|17.93|20.25|20.57|23.39|19.79|20.05|17.53|19.09|18.34|18.9|20.64|21.96|24.58|25.1|26.31|28.68|36.28|37.44|35.5|37.03|36|37.27|35.37|35.19|33.76|29.34|28.58|31.05|35.12|36.23|36.06|36.28|44.19|40.26|38.13|38.9|40.69|45.28|39.68|35.63|38.66|41.98|44.65|41.86|39.16|45.72|46.33|47.73|49|47.35|48.69|48.48|45.81|49.98|48.4|55.1|57.93|61.78|66.9|68.9|66.66|68.85|70.36|71.61|63.61|63.64|67.46|66.33|73.12|74.68|72.63|71.08|69.84|66.2|61.98|64.93|63.57|68.94|67.94|59.37|67.06|69.3|71.03|72.38|59.68|64.83|55.54|50.87|57.5|77.48|76.18|78.03|76.15|67.24|76.75|76.01|89.29|99.27|97.42|96.85|93.15|86.11|81.03|84.32|86.78|89.14|85.5|83.87|88.41|93.17|96.65|93.8|98.12|97.44|93.85|87.43|87.17|98.54|94.67|95.97|87|89.74|82.6|81.18|88.32|80.85|77.55|77.54|75.65|73.89|73.15|68.6|69.51|67.12|70.68|64.82|64.22|67.14|68.77|66.19|62.21|60.6|65.14|66.69|59.87|60.92|58.15|59.68|56.24|55.57|46.28|50.77|46.61|56.04|55.89|55.64|48.93|55.53|50.17|53.66|55.79|62.16|72.42|69.83|74.39|71.92|70.84|63.63|63.96|60.29|56.07|53.28|45.6|41.44|39.72|42.12|49.46|52.81|45.82|47.13|43.72|42.85|41.95|43.81|42.77|41.06|35.97|35.36|37.61|38.55|35.33|30|32.18|33.55|30.05|25.42|26.26|27.38|27.99|28.04|27.23|27.38|24.61
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|21|19.95|20.14|20.67|20.17|21.43|21.07|21.58|20.5|20.62|20.13|18.95|21.01|20.15|20.31|20.09|20.7|20.65|20.28|20.8|20.58|19.21|20.36|20.71|20.47|20.39|19.6|19.95|20.14|20.01|19.49|19.13|19.01|18.59|18.55|17.76|17.2|17.6|17.49|18|18.03|17.83|17.88|17.79|17.11|16.68|16.44|17.02|17.88|18.06|17.91|17.95|17.27|17.21|17.07|16.68|17.23|17.4|18.1|18.24|18.48|17.81|17.18|18.02|16.36|16.38|15.99|16.05|15.94|15.45|14.75|14.01|14.11|13.97|13.78|13.54|13|11.86|12.04|12.66|12.48|12.96|13.36|13.96|14.31|14.51|14.59|14.05|13.65|13.39|14.01|13.59|14.58|14.32|14.21|14.59|14.6|14.22|13.49|12.78|13.49|13.22|13.52|12.71|14.32|14.23|14.17|14.1|14.49|15.09|15.61|15.86|15.78|14.85|14.76|15.54|15.46|16.11|16.99|16.31|16.17|15.54|15.34|15.71|15.23|14.31|15.04|14.51|13.23|14.3|14.87|14.68|16.46|14.91|15.23|14.54|14.57|13.56|14.78|14.88|14.86|15.64|15|15.63|15.79|14.89|16.39|16.29|17.12|17.05|17.44|16.18|16.33|16.31|17.28|16.87|17.15|17.32|17.16|17.62|16.84|16.13|15.96|15.05|14.29|14.71|14.41|14.02|14.35|14.08|14.36|14.1|13.97|14.55|14.14|15.12|15.47|15.21|15.47|14.39|14.35|14.52|14.27|15.32|15.01|15.59|15.32|15.35|14.87|13.81|13.19|12.75|12.96|12.79|12.58|12.22|12.32|13.24|13.55|12.48|13.64|13.05|13.8|15.33|14.36|14.4|14.87|14.63|15.42|14.17|15.5|17.53|17.52|18.17|17.09|17.24|16.61|16.36|16|15.51|13.42|13.39|12.9|13.39|14.34|14.87|15.11|13.9|14.1|13.98|14.06|14.1|14.09|14.19|13.57|14.49|15.84|15.12|16.16|15.39|14.51|15.05|15.54|16.03|14.1|13.72|14.56|14.21|13.12|12.67|12.23|11.35
00851|24357|/equities/watsco-inc|R1000VALUE|102.58|102.14|101.56|104.18|97.75|98.81|98.87|99.6|97.09|100.43|98.38|97.98|95.76|93.15|94.62|96.62|95.33|94.82|95.23|96.62|94.33|93.77|93.65|95.96|95.96|96.09|94.07|95.02|97.04|95.01|96.42|94.36|93.75|92.6|92.2|90.18|89.8|89.94|89.97|92.33|95.02|92.94|94.94|93.92|88.03|83.96|81.61|85.93|85.42|87.25|87.77|88.43|86.27|85.63|83.22|80.95|81.52|82.12|84.18|83.86|82.35|81.08|77.41|78.11|79.13|75.06|75.9|75.62|76.15|74.55|77.99|73.57|75.86|72.39|70.8|71.69|72.82|70.04|69.63|69.73|67.94|68.76|68.46|80.12|75.79|78.69|78.59|78|75.46|74.72|75.46|71.54|70.46|67.85|78.6|78.06|77.15|73.8|72.67|73.17|73.49|72.28|71.7|66.39|73.94|72.68|74.6|73|70.97|74.1|74.04|72.86|74.97|71.01|71.72|72.62|72.74|70.52|71.74|69.7|67.3|67.82|67.61|65.66|66.35|64.15|65.17|63|57.9|62.95|63.29|62.86|63.07|57.41|58.54|55.84|51.1|52.99|57.37|55.59|56.5|57.5|53.56|56.65|55.81|59.18|63.23|63.66|68.38|68.89|65.63|63.51|62.4|62.75|65.18|66.09|67.71|69.04|70.89|71.88|70.16|71.13|70.99|68.73|65.58|65.28|65.31|64.81|65.68|63.76|64.28|61.89|60.8|61.88|61.83|63.08|63.77|63.63|64.2|61.58|60.28|59.66|58.81|58.84|55.97|56.02|56.8|57.37|56.24|56.55|53.47|52.57|52.07|53.11|53.22|53|54.72|55.71|56.82|57.73|59.12|57.47|58.32|58.68|56.24|55.9|58.55|54.18|57.69|54.65|59.22|62|60.61|58.24|57.51|57.16|57.09|58.89|58.68|57.84|58.11|52.32|49.88|47.96|50.56|51.26|49.23|48.98|49.95|49.58|50.23|51.69|50.35|51.11|52.22|51.44|51.22|52.49|52.83|53.4|51.76|54.08|55.96|53.39|52.53|53.23|53.5|52.49|54.53|52.46|51.5|50.2
00852|39217|/equities/american-financial-group|R1000VALUE|45.01|45.06|43.96|43.87|42.71|43.96|43.75|43.67|43.26|44.44|43.86|43.11|43.3|42.07|42.14|42.25|43.87|43.87|43.46|43.77|43.57|42.76|43.73|43.46|43.22|42.62|42.26|42.26|41.95|41.77|40.55|41.02|40.88|40.61|40.25|39.17|38.84|39.5|39.14|39.48|40.06|39.41|39.41|38.88|37.68|36.87|36.21|36.62|36.93|36.6|36.58|37.36|36.77|36.29|36.1|35.59|36.04|35.71|35.71|35.54|35.2|33.86|33.2|33.54|33.08|32.55|32.34|32.26|31.51|31.22|30.78|29.53|29.77|29.67|30.16|29.89|29.62|28.39|29.03|29.07|29.17|29.4|28.58|29.07|28.57|28.8|29.4|28.89|28.31|28.26|28.15|28.31|27.76|28.13|27.78|28.43|29.3|29.57|29.1|29.48|29.31|28.64|29.3|28.47|29.73|30.05|29.52|28.84|28.27|28.82|29.08|28.73|28.75|28.33|28.03|28.64|28.69|28.21|28.62|28.03|28.29|27.88|27.91|27.81|28.12|27|27.55|26.92|25.67|26.74|27.24|26.99|27.5|26.57|24.75|24.08|23.42|22.91|24.87|23.66|23.86|24.25|23.38|24.17|24.46|25.61|26.23|25.82|26.98|26.98|26.07|26.2|25.85|26.12|26.68|26.48|26.49|26.31|26.96|26.18|26.39|27.01|26.92|26.13|25.6|25.67|25.99|25.91|26.35|25.83|25.29|24.58|24.31|24.59|24.87|24.34|24.49|24.39|24.4|23.99|23.34|23.41|23.1|23.89|23.05|23.25|23.46|23.33|22.99|23|22.77|22.27|22.42|21.96|21.95|21.67|22.25|22.21|22.27|21.11|21.73|20.37|21.44|21.59|21.11|20.48|21.03|20.37|21.46|20.31|22.18|22.74|21.88|21.87|21.45|21.45|21.05|20.61|20.34|19.5|19.33|18.93|18.34|18.7|18.57|18.96|19.1|18.81|18.89|18.23|17.98|18.05|18.31|18.55|18.81|18.7|18.54|19.74|19.69|19.51|18.61|18.93|19.13|19.22|18.57|19.47|19.07|18.67|18.97|18.38|18.4|17.35
00853|254|/equities/alcoa|R1000VALUE|39.75|41.16|39.99|40.68|37.62|37.89|37.44|36.03|35.52|36.48|35.22|35.19|34.11|33.57|34.53|34.32|34.08|30.33|31.71|32.07|29.82|28.53|28.08|28.83|27.72|27.09|27.18|27.81|27.72|25.89|24.96|23.88|24.6|24.87|24.24|23.76|23.1|24.15|24.36|24.66|23.91|24.21|24.21|24.3|23.43|23.46|23.94|24.36|24.99|25.5|25.44|25.83|26.1|25.86|24.81|24.24|24.66|24.72|25.56|25.35|25.89|25.83|25.32|25.92|27.96|26.82|27|27.09|27|26.82|27.78|25.5|25.71|26.22|25.5|25.23|25.05|24.54|25.29|25.95|25.95|27.03|26.07|27.27|26.57|27.39|29.52|27.3|25.68|25.89|26.25|26.94|25.11|25.35|24.78|25.26|26.18|26.25|25.86|26.46|25.56|24.9|25.89|25.29|27.18|28.11|29.25|29.1|29.55|28.89|30.06|30.33|31.62|29.43|30.72|31.29|30.45|30.87|32.28|31.29|30.51|29.4|27.48|25.95|26.58|26.43|28.92|29.73|26.85|29.07|31.8|32.79|34.71|30.69|30.78|29.13|28.71|30.21|35.91|34.74|36.12|35.58|33.63|36.78|38.37|44.19|47.49|46.44|49.14|48.93|45.69|44.16|45.84|47.76|49.44|48.78|51.3|51.45|51|50.91|49.56|53.76|52.41|51.27|48.33|48.09|49.73|50.04|51.84|52.11|51.42|48.39|47.37|47.91|49.26|46.17|46.02|43.68|42.75|42.69|39.57|40.14|40.47|42|39.42|38.16|39.39|38.67|36.69|36.6|33.51|33.51|32.64|30.96|31.71|31.92|34.77|33.51|33.15|31.23|32.82|30|33.69|33.33|34.08|32.52|34.92|34.05|37.08|36|40.29|42.33|41.73|43.17||||||||||||||||||||||||||||||||||||||30.66
00854|41235|/equities/rexford-inl-rty|R1000VALUE|14.34|14.37|14.34|14.16|14.02|14.14|14.07|14.07|14.27|14.44|14.19|13.45|13.59|13.31|13.65|13.38|13.13|13.29|13.33|13.19|13.2|13.22|13.98|13.93|13.8|13.55|13.07|13.65|14.15|13.68|13.44|13.52|13.72|13.45|13.67|13.19|13.18|13.6|13.87|13.46|14|14.13|14.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00855|20451|/equities/knight-transportation-inc|R1000VALUE|30.68|32.93|32.47|34.32|31.9|34.82|32.85|35.4|35.58|36.72|33.83|33.72|34.07|30.07|30.28|28.83|29.6|28.94|29.14|31|30.65|31.15|32.4|32.15|31.14|32.26|30.63|29.67|30.25|28.44|27.76|28.54|27.96|27.83|28.33|26.33|24.94|26.19|24.39|25.44|25.11|24.92|23.44|23.69|22.18|22.97|21.96|23.03|24.08|23.39|23.38|23.39|22.26|20.97|19.42|19|19.72|19.06|19.69|20.21|20.43|19.4|18.75|18.56|18.47|19.36|19|18.56|14.4|13.38|13.15|11.97|12.61|12.06|12.32|11.75|12.01|11.44|13|13.13|12.65|12.68|12.79|12.69|11.97|11.86|11.49|11.44|11.32|11.54|12.17|11.21|11.67|11.67|11.03|11.89|12.51|13.13|13.54|14.03|13.64|12.9|14.88|14.08|14.19|14.31|14.97|13.99|14.18|15.65|16.03|16.9|17.29|15.96|15.69|16.67|17.24|16.6|16.54|15.9|13.93|13.78|13.11|11.44|11.93|11.9|13.15|12.11|10.06|11.49|12.81|12.5|13.15|12.56|11.5|9.75|8.94|8.99|11.85|10.94|11.24|11.39|8.89|11.82|12.71|15.75|16.68|19.19|19.51|19.31|17.76|18.64|17.38|16.94|18.89|19|18.68|19.42|19.49|20.07|19.89|20.28|20.18|20.75|20.13|20.69|20.33|19.94|20.81|19.67|19.38|20.06|19.17|18.61|18.17|17.38|17.29|15.35|20.12|19.71|19.02|18.78|18.4|18.61|17.86|18.22|19.31|19.18|19.08|19.28|19.88|19.36|19.54|19.31|19.34|19.48|20.19|20.92|21.91|20.9|21.02|19.91|21.28|21.75|21.09|19.58|19.88|19.86|21.03|19.9|21.29|21.97|21.31|20.75|20.74|20.24|20.29|20.48|20|19.75|18.92|17.94|18.14|18.1|18.85|20.46|20.11|19.29|19.52|18.23|17.77|18.5|16.85|17.28|16.8|16.38|16.04|16.97|18.09|17.88|16.61|16.77|17.11|17.27|16.59|16.64|17.35|17.37|18.34|18.14|16.83|16.46
00856|39189|/equities/amdocs|R1000VALUE|47.18|47.29|45.42|46.52|45.01|45.59|45.78|46.08|45.12|45.09|44.48|44.54|44.05|43.34|43.26|42.4|41.95|41.39|41.17|41.19|41.02|40.42|40.53|40.46|40.62|40.77|40.05|38.39|38.23|37.39|37.2|37.18|37.07|37.03|37.04|36.97|36.86|37.98|38.5|38.15|38.67|38.67|38.82|38.41|37.5|37.09|36.15|35.62|36.13|35.7|35.81|36.29|36.2|36.24|34.96|34.38|35.18|35.25|36.25|35.59|35.89|36.04|36.56|35.87|36.07|35.88|35.72|36.05|35.03|35.37|34.38|33.61|34.3|33.55|33.28|33.46|32.7|32.17|32.79|33.26|32.91|32.86|32.2|32.8|32.99|33.25|33.28|33.18|32.24|32.38|32.27|32.04|30.59|29.52|29.69|29.8|29.8|29.72|29.65|29.23|28.96|28.45|29.17|29.35|30.09|30.76|32.16|31.83|31.54|31.5|31.58|31.06|31.1|30.73|30.63|30.85|30.68|30.35|29.77|29.7|29.4|28.97|28.6|28.53|28.25|27.48|28.01|28.46|27.54|28.76|29.85|30.22|30.71|29.98|29.79|27.71|27.12|27.29|28.45|26.89|26.11|26.78|25.97|27.41|28.61|31.53|31.67|30.69|30.77|30.46|29.71|28.67|28.93|29.39|30.32|30.1|29.7|29.72|30.75|30.35|29.35|28.85|29.06|29.16|28.3|29.28|30.35|29.41|29.6|29.34|29.36|29.51|28.68|28.84|27.09|27.47|26.99|27.01|27.4|26.9|26.3|26.18|26.57|26.97|30.68|30.04|29.92|28.86|28.87|28.23|27.26|26.72|27.21|26.33|26.62|26.22|28.36|27.33|27.11|28.29|28.11|26.7|27.08|28.23|27.62|27.61|28.5|29.76|30.62|29.81|31.94|31.52|30.62|30.85|30.28|30.72|30.05|30.44|29.6|29.08|28.94|28.86|28.25|28.59|29.17|28.47|28.49|28.53|28.88|27.44|27.14|28.22|26.34|26.43|26.64|26.68|25.2|25.31|26.89|26.94|25.43|26.4|26.65|26.11|24.91|24.3|24.51|24.08|24.32|23.92|23.84|23.12
00857|39169|/equities/aecom-technology|R1000VALUE|32.07|32.72|32.75|32.5|32.09|32.15|31.66|32.48|31.17|32.27|31.94|30.15|30|28.79|28.67|29.52|30.36|30.61|29.78|29.51|29.07|27.47|29.04|29.06|29.35|29.86|30.78|31.94|32.11|32.53|31.14|31.57|31.22|30.64|29.81|28.99|29.13|30.74|29.73|30.06|34.92|33.58|34.05|32.51|31.9|31.79|29.87|30.57|31|30.79|30.47|31.4|30.58|29.84|28.32|28.22|30.69|29.77|32.8|32.95|32.46|31.37|30.12|30.77|30.97|28.84|25.67|25.51|25.16|24.88|24.28|23.94|24.33|23.82|22.89|22.59|21.87|20.09|21.8|21.82|20.85|21.34|21.01|21.67|21.16|21.42|21.61|20.51|19.39|19.17|19.02|18.85|16.08|16.11|15.89|16.78|16.81|16.45|15.16|15.95|16.2|15.98|16.69|16.64|18.05|18.8|22.5|21.72|21.49|22.06|22.37|22.79|23.14|22.67|22.93|23.95|23.46|23|22.93|23.44|22.63|22.03|21.19|20.57|20.48|19.55|20.83|21.07|19.92|20.89|20.8|21.08|21.41|19.83|19.43|18.04|17.67|18.06|20.72|20.65|21.09|21.22|18.64|19.44|20.35|24.74|26.51|26.31|27.89|27.62|26.4|27.48|27.26|27.5|28.1|27.77|28.18|27.8|27.26|26.94|26.13|26.76|27.67|27.07|26.86|27.19|28.07|28.45|29.87|28.73|28.81|28.81|28.62|27.85|26.77|27.97|28.05|28.77|28.04|27.26|26.18|26.84|27.48|27.83|26.51|25.84|25.61|24.4|24.3|24.53|24.33|23.97|23.28|22.97|23.3|23.9|25.37|24.14|24.86|23.27|23.74|22.1|23.78|25.26|24.6|24.62|25.38|25.57|26.84|26.4|30.07|30.72|29.05|28.75|29.26|29.39|29.35|28.33|28.67|27.1|27.66|27.43|25.45|26.97|28.08|28.9|30.48|27.5|28.02|27.2|25.16|24.59|25.49|27.08|28.01|25.27|25.24|25.58|25.88|26.23|26.33|26.2|28.79|27.93|28.22|27.81|28.18|28.74|31.4|32.4|32.99|31.55
00858|6446|/equities/ciena|R1000VALUE|18.52|19.33|20.65|19.88|19.41|21.63|22.24|24.15|23.79|24.05|24.57|25.5|25|22.73|23.33|22.11|22.08|22.95|23.46|23.67|22.69|21.67|23.35|22.21|21.49|22.92|22.99|23.25|24.22|26.97|26.32|27.31|24.88|25.28|25.18|24.15|19.92|20.93|21.04|22.53|22.86|21.79|22.8|21.43|19.96|19.43|19.79|20.13|19.75|16.74|15.51|16.35|15.17|14.71|14.78|14.63|16.36|15.02|16.01|15.76|16.99|17.15|14.83|15.62|16.15|16.06|15.87|15.69|15.44|14.65|16.1|15.33|15.88|15.71|15.6|14.88|14.58|13.87|14.53|12.78|12.94|12.43|12.75|13.04|13.59|14.2|14.86|14.66|13.67|16.88|17.62|17.98|16.34|15.99|14.82|14.2|15.91|16.37|15.51|15.51|14.69|12.68|11.84|11.48|13.1|13.3|15.09|15.99|16.16|15.91|16.19|15.88|15.99|14.99|14.48|15.68|17|16.24|15.46|15.03|15.27|14.48|13.57|12.1|12.11|10.77|12.22|11.95|10.97|12.86|13.6|13.68|13.82|12.67|12.39|11.57|11.2|11.45|13.01|12.55|13.78|10.78|10.71|12.82|12.75|15.46|17.66|16.27|17.51|18.65|17.76|16.73|19.04|24.83|26.52|26.26|27|27.06|28.24|27.52|26.41|26.14|25.35|24|23.1|24.93|28.81|27.57|27.69|27.84|26.9|23.5|23.6|25.33|23.82|21.05|20.4|21.42|19.21|15.93|15.29|14.63|14.73|14.37|13.81|13.8|14.5|15.44|15.45|15.6|15.14|14.18|13.29|13.03|12.58|12.19|13.43|13.09|13.46|12.8|12.72|12.49|13.7|14.57|14.38|14.53|15.57|15.62|16.43|16.1|18.53|18.14|17.64|16.26|15.08|15.44|14.93|15.8|16.01|14.34|14.48|14.38|12.8|12.75|12.24|11.63|11.93|10.84|11.21|11.05|11.5|12.58|12.15|13.17|12.37|12.25|11.73|12.69|13.99|12.84|14.66|15.49|16.03|15.83|13.65|13.62|13.43|12.52|11.66|11.16|11.44|10.02
00859|39146|/equities/ugi|R1000VALUE|31.14|30.88|30.9|30.47|29.83|30.19|29.87|29.67|29.87|29.71|29.79|29.25|29.11|28.41|28.93|27.85|27.8|27.69|27.09|27.51|27.33|26.5|27.08|26.84|27.24|27.45|27.41|27.61|28.03|26.53|26.13|25.79|25.95|26.01|25.49|25.56|26.13|26.9|26.75|27.99|28.33|28.05|27.63|27.07|25.88|26.07|24.69|25.92|25.82|25.46|26.65|27.59|26.99|27.22|26.92|27.08|26.73|25.6|25.59|25.07|24.75|24.53|23.87|23.7|23.71|24.01|23.94|23.04|22.65|22.27|22.51|21.48|21.95|21.56|22.09|22.15|21.19|20.5|21.02|21.39|21.51|21.91|20.85|21.27|21.17|20.85|20.37|20.81|20.32|20.25|20.73|20.35|20.57|20.29|20.53|20.67|20.17|19.62|19.05|19.15|19.5|18.92|19.18|19.07|19.53|19.35|19.03|17.74|17.73|18.41|18.17|18.17|18.35|18.67|18.69|19.13|18.37|18.07|18.41|17.91|18.8|18.58|18.99|19.6|19.5|18.79|19.13|19|18.77|19.63|19.61|19.61|19.33|18.64|18.43|17.51|17.51|17.71|19.27|19.02|19.61|19.2|18.09|18.49|18.55|20.2|21.31|21.25|21.57|21.65|20.83|20.63|20.61|20.89|21.53|21.65|21.47|21.49|22.2|21.43|21.35|21.77|22.11|21.45|20.89|21.21|22|21.34|21.57|21.1|21.36|21.31|21.56|21.73|21.19|21.05|21.03|21.17|21.31|21.32|20.19|20.11|19.85|20.47|20.06|19.65|19.59|19.52|19.21|19.11|18.63|19.03|18.7|18.35|18.3|17.92|17.95|17.97|18.67|17.73|17.9|16.83|17.53|17.67|17.43|17.01|17.43|16.93|17.91|17.65|18.33|18.16|17.93|17.89|17.81|17.39|17.68|16.98|16.69|16.7|16.97|16.41|16.47|16.34|16.67|16.17|16.01|16.13|16.7|16.33|16.22|15.73|15.69|15.57|15.76|16.09|15.92|16.81|16.48|16.54|16.33|16.74|17.19|17|17.03|17.27|17.82|17.55|17.7|17.63|17.92|17.16
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00861|39289|/equities/owens-corning|R1000VALUE|40.42|41.56|41.04|41.84|40.88|42.77|42.75|41.78|42.93|45.37|45.76|44.97|44.15|38.76|38.15|39.02|40.4|42.17|40.68|40.53|38.9|38.64|38.44|39.16|36.87|36.99|35.8|35.88|37.8|38.99|38.55|36.92|38.19|39.97|39.27|37.95|37.44|38.43|37.78|38.32|40.52|39.42|39.81|40.72|38.88|39.08|41.01|42.62|42.51|43.7|44.21|44.87|43.62|42.82|42.38|39.24|39.4|38.1|39.43|39.72|40.6|40.18|38.65|40.15|42.79|42.64|41.67|42.02|40.24|39.45|38.29|36.32|36.86|35.62|33.59|34.58|33.67|32.18|33.45|33.89|31.44|32.26|29.95|34.53|33.46|35.67|34.77|33.75|33.36|33.18|31.4|29.85|29.56|27.35|28.23|28.43|29.03|28.54|27.75|28.19|29.48|28.3|30.57|28.37|33.36|33.85|35.75|33.8|34.23|34.87|36.03|35.81|36.91|33.42|30.71|30.9|31.5|33.85|34.61|34.78|32.93|31.84|31.34|28.72|28.21|25.97|28.15|29.16|25.88|28.11|28.94|28.86|29.47|25.25|24.38|22.49|21.68|22.23|26.73|25.84|26|27.93|24.91|28.77|28.43|35.58|35.98|35.84|37.29|38.25|36.67|36.8|35.95|36.64|37|35.32|35.67|36.63|37.84|37.3|36.75|36.79|36.39|34.61|33.99|34.79|35.42|35.36|37.48|34.33|33.7|33.11|31.48|33.21|31.42|31.15|31.44|30.28|28.75|27.39|26.41|26.38|27.42|28.45|27.04|28.54|27.03|27.64|25.92|25.42|24.76|25.81|27.8|28.14|27.91|25.74|28.02|31.48|32|28.56|29.69|28.1|32.28|33.1|32.49|32.17|33.33|30.44|34.75|32.51|34.78|31.47|28.78|27.15|26.18|23.9|23.7|24.8|24.65|23.53|25.22|25.26|23.82|25.73|22.98|25.24|26.37|25.64|26.56|26.59|24.75|25.47|23.45|24.04|23.83|23.55|22.11|23.18|24.97|23.52|20.54|21.48|23.44|24.22|21.82|22.76|22.15|21|20.86|18.38|17.33|15.38
00862|32537|/equities/carlyle-group|R1000VALUE|31.45|32.02|34.64|33.45|33.72|35.05|34.3|32.82|32.6|34.54|36.27|37|35.23|34.62|34.81|36.04|35.83|36.8|35.93|35.73|34.67|33.44|32.99|32.5|32.48|31.52|30.77|30.8|29.86|31.57|28.93|27.14|26.51|25.13|25.81|25.05|26.18|26.53|25.7|27.05|28.51|28.24|28.3|26.75|25.36|25.63|25.09|26.8|26.74|29.16|30.1|30.19|30.2|32.44|31.99|32.41|32.23|30.13|30.25|30.65|30.09|33.45|31.09|34.18|35.51|32.17|31.9|30.98|28.58|26.57|26.39|25.85|26.18|24.71|24.95|25.08|25.19|25.5|25.64|26.16|25.82|25.77|25.65|25.86|26.24|26.42|27.02|26.47|26.21|25.11|25.05|23.79|24.37|24.15|23.42|23.08|23.13|22.43|21.85|21.94|21.75|21.02|21.51|21.11|21.35|22.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|41.7|42.83|43.25|44.75|43.28|43.03|42.53|42.7|40.76|41.23|40.64|39.94|40.56|40.13|37.44|37.01|38.63|38.11|38.17|38.55|37.97|37.32|37.87|38.98|37.99|38.03|37.11|37.6|40.62|39.72|38.75|39.07|38.7|38.43|37.82|38.08|37.28|38.34|37.83|38.17|38.3|37.26|36.91|36.61|35.09|34.9|35.08|35.32|35.62|35.1|34.54|36.57|35.27|34.67|33.45|31.24|32.42|32.03|32.87|32.59|33.54|32.5|32.17|32.51|33.45|34.03|34.24|34.72|33.7|33.22|33.47|32.16|31.73|30.16|30.87|30.86|29.32|28.29|28.21|29.08|28.22|28.43|28.43|29.22|29.77|30.77|32.19|31.64|30.03|30.91|31.32|31.36|29.64|29.3|26.71|26.86|27.28|26.78|28.92|29.92|30.55|30.05|31.76|30.53|31.01|31.41|31.96|32.36|32.94|33|33.48|33.85|34.81|32.15|33.11|33.65|31.83|31.69|31|29.56|29.28|27.21|26.04|26.28|26.59|25.99|30.92|31.22|28.47|29.42|31.21|30.27|30.81|29.9|29.39|27.23|26.46|29|32.41|29.79|31.18|31.89|28.8|33.31|32.62|35.48|37.94|37.11|38.47|38.36|36.31|33.58|33.69|35.5|35.95|35.51|34.63|34.34|35.11|33.3|33.35|34.56|35.01|33.74|32.8|32.6|33.33|33.22|33.29|32.41|31.69|31.01|29.92|30.96|30.47|30.11|30.5|30.01|29|28.09|28.27|27.25|25.9|23.15|23.15|21.69|21|20.63|20.09|19.79|19.93|18.49|18.42|16.9|17.31|16.75|16.57|16.2|16.46|16.58|16.1|16|17.05|18.06|17.47|16.55|16.63|17.72|19.25|18.24|20|20.47|19.24|19|18.05|18|18.28|18.14||||||||||||||||||||||||||||||||||
00864|8266|/equities/first-horizon-ntl|R1000VALUE|11.51|11.55|11.46|11.24|11.48|12.35|12.11|12.52|12.02|12.29|11.97|11.46|11.84|11.49|11.76|11.81|11.93|12.27|11.65|11.65|11.38|11.21|11.31|11.21|11.5|11.21|11.3|10.91|10.77|11.01|11.34|11.24|11.05|11.44|11.28|11.37|11.06|11.75|11.91|12.02|12.53|12.33|12.1|12.14|12.37|11.2|10.75|10.97|11.33|11.48|11.13|11.36|10.9|10.51|10.46|9.9|10.24|10.3|10.68|10.93|11.18|11.14|10.66|10.55|10.62|10.62|10.36|10.13|9.97|9.97|10.46|9.77|10.02|9.4|9.41|9.46|9.85|9.31|9.04|9.28|9.2|9.33|9.52|9.93|9.63|9.85|10.23|9.37|8.96|8.42|8.65|8.35|8.29|8.22|8.09|8.82|8.51|8.65|8.13|8.09|7.96|8.05|8.71|8.44|9.08|9.15|9.24|9.08|9.77|10.17|10.38|10.47|10.71|10.09|9.48|9.38|9.59|9.31|9.42|8.79|9.04|8.68|8.52|8|8.16|7.42|7.83|7.56|6.79|7.31|7.37|7.1|7.29|6.92|6.56|6.08|5.96|6.08|6.76|6.21|6.31|6.8|6.43|6.86|8.08|8.99|9.52|9.6|9.42|9.7|9.54|10.22|9.6|10.07|10.46|10.27|10.26|10.99|10.95|10.35|10.87|11.46|11.39|11.29|11.39|11.44|11.43|11.58|11.78|11.85|11.77|11.25|11.79|12.53|11.99|11.78|11.71|10.88|10.53|10.1|9.43|9.67|10.03|10.21|9.91|9.75|9.85|11.29|11.31|10.71|10.79|10.93|10.24|9.97|9.92|9.99|10.74|11.08|11.09|11.39|11.64|10.61|12.05|11.58|11.49|11.28|11.88|12.34|12.99|12.8|13.5|14.12|13.37|14.33|13.61|13.4|13.77|12.77|12.7|12.03|12.14|12.25|11.87|12.18|12.52|12.81|13.38|12.6|12.87|12.65|12.84|13.14|12.25|12.15|11.33|11.38|10.96|11.78|12.51|12.25|11.59|12.35|12.87|12.12|11.65|12.28|12.41|12.32|12.57|11.69|10.83|11.02
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|23.78|22.75|22.5|22.99|22.28|22.87|22.46|23.19|23.48|24.43|24.33|23.91|23.78|22.68|22.3|22.1|22.86|23.57|24.05|23.57|22.87|21.74|22.32|21.45|21.46|20.74|19.77|19.87|19.73|18.89|18.42|19.45|20.48|20.79|24.26|23.21|23.01|23.35|23.02|23.08|23.3|23.21|23.07|22.21|22.8|22.07|22.96|23.44|23.4|21.01|20.78|21.25|20.74|19.64|18.27|17.5|18.53|17.73|19.05|19.16|19.34|19.75|19.18|18.71|18.81|18.38|18.04|17.7|17.44|16.54|16.49|15.98|16.01|15.51|14.8|14.91|14.7|14.06|13.65|14.18|14.2|14.47|14.2|15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00866|8202|/equities/itt-corp|R1000VALUE|44.38|44|42.56|43.76|42.15|44.16|41.83|43.71|41.37|43.91|43.9|43.37|42.64|40.39|40.95|41.1|43.72|44.49|43.45|42.91|42.75|41.53|40.19|40.82|41.29|41.18|40.42|40.4|38.13|37.17|36.96|36.45|35.88|35.94|35.16|34.03|32.85|34.32|33.6|33.72|34.41|30.97|31.48|31.66|30.75|29.41|28.92|29.73|29.94|30.15|30.33|30.75|29.68|28.14|27.18|26.43|27.91|27.3|28.43|29.14|28.43|27.75|26.12|25.79|26.46|26.1|26.07|25.99|25.58|24.99|24.66|22.96|22.79|22.53|22.56|22.37|21.67|20.93|21.72|21.69|20.69|20.49|20.55|20.73|20.15|21.25|21.54|20.57|19.9|20.44|20.74|20.72|20.27|18.9|18.82|17.71|18.09|17.6|18.04|19.24|20.18|19.69|20.67|20.55|21.94|21.97|22.56|21.95|21.57|22.68|22.94|22.59|22.97|22.88|23.89|23.37|22.72|22.6|22.58|21.66|21.67|21.49|20.27|19.33|20.2|19.19|19.94|19.85|19.07|19.71|19.88|20.1|14.92|14.67|15.06|14.39|13.93|13.75|14.9|14.18|14.67|14.73|14.24|15.38|16.16|17.69|18.72|18.7|19.51|19.84|18.64|18.68|18.26|18.49|18.93|18.99|19|19.2|19.16|19.46|19.29|19.5|20.05|19.43|18.78|18.89|19.01|19.21|19.84|19.76|20.02|19.44|19.24|19.66|17.45|17.28|17.24|17.14|16.43|16.21|15.28|15.45|15.56|16.14|15.65|16.08|15.85|15.89|15.59|15.62|15.16|15.12|15.27|14.55|14.65|14.76|15.26|15.62|16.42|15.11|15.57|14.81|15.52|16.09|15.5|15.2|16.01|16.1|17.14|16.58|18.43|19.11|18.53|18.03|17.89|17.49|17.44|17.58|17.74|16.99|17.02|16.34|16.08|16.02|16.26|17.05|16.79|16.49|16.81|16.76|17.01|17.37|17.19|16.86|17.41|17.22|16.81|18.17|18.06|17.26|16.1|17.07|17.24|17|16.95|16.85|16.89|16.32|16.38|16.38|15.64|15.08
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00868|1173555|/equities/organon-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00869|48388|/equities/aramark-holdings|R1000VALUE|26.97|28.12|27.98|28.04|27.22|27.86|28.48|29.89|27.38|29.19|28.16|28.25|28.05|25.61|24.71|23.94|24.51|24.78|25.55|25.98|23.92|23.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00870|16200|/equities/gentex-corp|R1000VALUE|14.53|14.86|14.78|14.67|14.28|15.03|15.41|15.57|15.57|15.96|15.69|15.76|15.77|15.63|16.2|16.75|16.77|16.66|16.15|16.51|16.32|15.35|14.88|14.9|14.88|14.96|14.4|14.45|15.02|13.33|13.06|12.85|12.73|12.94|12.38|12.46|11.27|11.68|11.18|11.53|11.62|10.98|11.7|12.14|11.89|11.53|11.19|11.48|11.63|11.44|11.88|12.61|12.29|11.99|11.06|10.32|10.3|9.62|10.01|10|10.03|9.79|9.34|9.62|9.72|9.93|9.7|9.55|9.71|9.22|9.52|9.33|9.39|9.07|8.99|8.88|8.74|8.18|8.65|8.82|8.38|8.48|8.38|8.95|8.49|8.82|9.48|9.2|8.76|9.01|9.36|8.9|8.15|7.87|10.96|10.73|10.49|10.44|10.26|10.38|10.98|10.6|11.29|10.82|11.24|11.36|11.2|10.62|12.31|12.22|12.25|12.28|12.76|12.31|12.13|13.24|13.28|12.86|13.32|15|15.45|15.18|14.99|14.79|15.02|13.85|15.06|15.55|13.06|13.6|14.5|14.75|15.3|14.71|14.06|12.99|12.03|11.8|12.98|12.18|12.4|12.65|11.2|12.6|12.21|14.17|15.42|15.26|15.65|15.39|14.74|13.96|13.14|13.72|14.59|14.9|15.49|15.48|15.68|15.21|13.59|14.15|15.27|14.93|13.54|13.88|14.48|15.32|16.16|16.21|15.59|16.11|15.15|16.19|15.66|14.78|14.84|14.62|14.52|13.45|10.79|10.65|10.62|11.05|9.99|10.03|10.68|10.31|9.86|9.64|9.45|9.2|9.34|9.05|8.88|9.01|9.62|9.63|10|9.38|9.29|8.86|9.47|9.95|9.69|9.81|9.84|9.69|10.28|9.89|10.74|11.4|10.78|10.45|9.91|10.05|10.12|10.12|10.16|9.71|9.73|9.41|9.46|9.59|8.79|9.14|9.38|8.93|9.02|8.73|8.87|8.85|8.39|8.46|8.68|8.35|8.01|8.24|7.18|7.55|7.01|6.95|7.38|7.67|7.21|7.21|7.21|7.1|7.47|7.49|7.25|6
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|106.5|104.22|90.87|96.2|92.78|90.94|90.67|94.75|94.96|100.96|101.42|103.34|100.67|97.66|102.62|107.54|110.92|110.99|111.31|113.57|87.84|88.19|90.97|92.31|93.34|94|90.46|90.34|82.65|82.47|81.79|85.48|78.72|77.86|77.59|73.67|70.91|71.66|71.21|73.75|76.69|72.5|70|69.08|67.21|65.82|63.34|65.42|67|66.49|66.35|69.17|66.58|65.81|62.2|60.26|61.67|60.01|60.87|60.95|61.06|61.73|60.81|57.75|56.7|53.76|53.79|53.51|52.11|52.17|51.97|52.14|52.51|50.38|52.04|52.55|53.53|49.48|49.26|47.01|45.25|54.86|55.34|57.26|55.88|57.79|57.15|55.19|54.12|55.33|56.22|55.23|54.02|54.58|52.46|51.41|51.96|49.38|48.01|47.78|43.26|43.01|44.05|41.64|42.58|42.19|44.96|42.09|41.63|44.7|47.13|47.68|47.87|46.85|48.07|47.93|47.27|49.05|50.21|48.95|49.26|47.01|48.52|47.25|46.56|43.24|42.02|41.67|39.33|41|41.68|42.27|44.79|40.65|40.13|37.3|37.49|40.71|43.58|43.27|41.61|40.07|48.77|50.8|50.77|57.38|56.68|56.22|55.33|55.68|54.06|54.39|57.96|62.7|64.71|65.6|67.29|65.91|66.96|70.11|66.12|65.81|67.39|65.81|65.98|67.55|69.54|67.99|67.42|67.27|65.95|67.94|66.33|67.34|67|63.22|63.53|63.55|63.25|62.47|62.65|62.92|59.71|59.23|60|54.61|55.47|55.84|56.53|55.49|54.56|50.96|49.9|47.46|47.71|49.87|51.76|48.89|50.04|48.05|50.29|48.79|52.29|54.33|54.12|51.19|51.22|51.51|51.48|51.01|56.89|55.92|58.05|57.75|55.16|55.77|56.98|58.76|58.46|57.41|54.85|59.97|56.93|59.57|58.45|58.16|54.82|52.65|52.76|52.02|46.7|45.19|45.74|44.91|41.73|43|42.54|42.58|45|43.85|45.95||49.5|49.75|46.61|46.06|46.77|45.69|45.98|46.31|43.61|41.75
00872|39170|/equities/arrow-electronics|R1000VALUE|55.08|56.58|56.46|59.42|57.7|59.64|57.36|57.4|53.65|56.54|56.63|56.15|55.69|52.41|51.38|51.78|54.12|53.35|52.69|53.36|52.95|51.11|52.35|51.34|52.24|54.15|51.2|48.59|47.43|49.84|49.62|48.73|48.15|48.15|48.25|46.86|46.42|46.95|46.73|46.99|47.08|45.45|42.97|42.03|41.08|39.85|38.81|39.79|40.23|39.76|38.69|39.86|38.31|37.43|37.64|36.81|40.12|38.65|40.62|40.53|41.45|41.75|39.25|40.96|40.82|40.46|39.52|39.47|37.92|38.76|39.18|37.52|38.14|37.63|38.99|37.26|37.36|35.9|36.88|36.08|34.55|34.01|32.58|34.9|33.71|34.55|37.66|37.32|36.25|36.72|37.67|36.68|35.11|34.87|32.26|31.75|33.42|32.81|33.56|33.64|34.36|33.25|34.34|33.79|37.17|37.13|42.61|40.97|40.3|40.6|41.97|41.62|41.26|41.14|40.43|40.64|40.14|40.29|42.29|41.59|41.76|37.24|36.74|37.41|37.22|34.51|36.1|37.64|32.97|36.18|35.75|36.37|36.67|32.58|33.19|30.28|27.78|28.86|32.26|29.18|29.57|30.97|28.87|31.4|30.31|34.75|37.6|36.97|39.19|41.89|36.67|36.8|39.31|41.08|43.78|45.23|45.86|44.67|45.59|43.21|42.61|43.12|41.4|41.25|39.38|39.16|38.75|39.41|42.1|41.14|41.45|36.7|37|35.08|34.71|34.25|34.01|33.91|34.05|33.69|32.23|31.35|30.03|31.28|29.61|28.28|27.43|27.55|26.78|26|25.16|24.81|25.44|23.71|24.77|23.71|26.3|24.79|23.71|22.76|23.25|22.27|24.11|25.75|25.44|25.4|27.28|26.85|28.96|27.49|30.5|31.57|31.26|30|29.97|28.89|29.89|29.15|28.94|28.21|28.6|27.96|26.23|26.27|27.36|28.73|30.08|29.61|29.38|27.88|27.35|27.95|26.49|26.47|27.26|26.92|25.34|27.34|27.54|27.96|26.86|28.23|28.51|28.49|28.11|28.14|27.49|25.87|26.4|25.77|24.95|23.16
00873|20979|/equities/aptargroup-inc|R1000VALUE|66.59|66.68|67.14|66.57|64.72|66.04|64.27|64.75|64.51|65.73|66.17|64.64|64.77|63.49|63.8|64.48|67.24|68.05|66.85|66.72|65.36|63.7|64.69|64.92|64.2|64.94|64.25|63.89|64.28|63.19|61.45|60.13|59.65|60.24|59.01|58.51|58.81|59.84|59.29|60.12|60.48|57.94|59.58|59.65|56.62|55.21|55.03|57.04|57|56.72|56.22|57.07|56.49|55.99|55.39|55.08|56.9|56.09|57.35|56.24|55.7|55.25|53.47|52.82|53.11|52.51|52.23|52.03|52.33|51.04|49.62|47.34|47.76|46.92|47.7|47.67|47.62|46.19|48.02|49.49|51.65|52.34|51.23|52.57|51.71|52.67|52.46|51.49|50.65|50.82|50.62|49.89|50.06|50.65|50.11|49.84|51.46|51.05|51.72|52.27|52.4|50.26|50.61|49.7|53.39|53.72|54.79|54.89|54.08|54.34|54.77|54.29|54.74|53.54|53.2|53.23|52.82|53.04|53.5|52.28|51.55|51.48|51.85|52.17|52.58|51.18|50.73|50.95|46.51|48.03|48.6|48.76|49.13|48.49|48.64|45.95|44.67|46.15|49.23|48.08|47.99|48.5|46.66|47.8|47.74|51.05|53.04|52.66|54.21|53.24|50.61|50.48|50.4|51.15|52.23|52.52|52.31|51.26|52.45|51.37|50.23|50.36|50.78|48.97|48|48.14|47.94|48.04|49.49|49.48|48.6|47.81|48.01|48.47|47.38|47.57|47.87|47.11|47.06|48.22|46.35|45.58|46.01|46.42|44.88|45.05|46.76|46.44|45.28|44.83|45.27|44.01|43.85|42.01|42.06|41.85|43.77|43.07|42.7|39.83|39.23|38.03|38.74|40.52|39.13|38.46|39.86|38.71|40.81|40.34|43.04|43.24|42.85|40.92|39.5|39.12|39.81|40.4|40.35|38.53|38.12|38.04|35.03|35.48|36.06|36.24|36.78|35.74|36.37|35.93|36.58|36.53|35.91|36.34|36|35.44|35.31|36.96|37.49|37.98|36.12|36.38|36.7|35.48|34.3|34.77|35.63|35.45|35.32|34.92|36.06|35.14
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE|59.42|58.83|57.21|57.21|56.14|57.36|56.54|57.32|56.58|56.19|56.03|55.76|55.2|53.47|51.43|50.31|50.2|49.87|49.01|48.94|49|47.62|49.6|49.04|49.62|50.5|49.6|51.98|52.44|51.59|50.22|48.3|49.05|49.58|48.62|48.02|47.52|48.52|46.78|50.05|50.74|53.09|53.95|53.15|52.25|51.63|49.47|51.91|51.51|51.54|55.54|57.15|56.41|55.2|53.14|53.01|53|51.69|51.04|50.75|52.21|52.59|51.43|50.65|50.1|50.05|48.8|48.81|48.08|47.46|46.97|45.38|45.9|44.89|45.16|43.93|43.08|41.68|43.38|43.82|43.68|45.72|45.17|45.75|43.62|45.48|47.67|46.33|45.99|46|45.84|45.75|46.52|46.05|46|47.9|48.59|47.15|45.4|46.17|45.48|43.72|44.84|44.27|46.85|46.68|46.42|45.36|44.83|45.09|45.4|44.87|44.12|43.36|43.36|42.62|42.8|41.87|41.95|40.75|38.72|37.7|37.45|37.08|37.31|35.68|35.54|34.19|32.81|35.28|36.61|36.37|35.86|34.07|32.47|29.44|30.49|30.64|34.2|32.19|32.89|33.38|33.52|33.1|32.81|37.58|40.5|38.62|39.87|39.09|37.05|37.67|37.56|39.48|39.64|38.91|39.13|39.98|40.85|39.42|39.58|38.2|38.26|37.23|36.46|36.79|36.77|37.23|37.53|37.99|37.73|36.58|36.53|36.83|36.92|35.52|34.93|33.45|32.77|32.86|34.16|33.6|32.82|34.28|33.28|33.94|32.47|32.39|32.19|32.32|32.52|32.35|32.49|30.01|28.44|29.66|31.16|32.71|31.47|28.86|29.47|27.76|31.55|33.04|31.81|29.02|32.05|31.58|33.28|31.37|34.15|35.46|32.96|33.07|29.9|30.31|30.42|30.29|28.82|27.6|26.67|26.2|27.47|28.14|29.93|30.94|30.44|29.87|30.99|29.96|29.76|31.16|27.77|29.42|29.56|26.89|26.9|25.74|26.02|26.76|25.33|27.4|29.58|27.13|25.51|27.01|25.35|25.39|27.9|22.99|20.82|19.35
00876|15358|/equities/american-capital-agency|R1000VALUE|23.1|22.51|22.77|21.88|22.39|21.81|21.25|22.48|22.56|22|22.29|22.02|22.04|21.98|20.95|20.81|20.25|20.14|19.59|19.21|19.87|20.02|19.28|20.38|20.36|21.42|21.05|21.95|24.05|23.5|22.48|23.05|22.88|23.19|23.74|22.74|22.76|22.82|21.82|23.11|22.59|21.64|22.05|21.9|20.76|23.01|23.45|25.52|25.56|25.8|27.72|29.65|30.04|30.66|32.79|31.8|32.65|32.79|32.78|32.36|33.12|32.47|31.74|32.18|32.51|32.13|31.62|31.33|31.48|31.03|31.05|29|31.15|30.2|31.11|31.55|31.66|30.99|30.82|32.45|32|33.04|32.59|34.9|34.6|35.16|36.49|35.02|34.84|34.17|33.78|33.89|34.83|35.38|34.33|34.67|34.26|33.61|32.53|33.6|32.73|32.3|32.22|31.03|32.33|31.66|31.01|30.62|30.11|30.07|29.54|29.29|29.34|29.5|31.17|30.66|30.37|30.2|29.7|29.09|29|28.35|28.37|28.08|28.01|29.08|28.9|28.38|27.76|28.06|28.11|27.89|27.71|27.7|27.65|26.69|27.1|27.54|29.54|28.39|27.27|28.06|28.61|29.11|28.35|27.92|29.68|29.27|30.2|29.6|28.73|30.15|30.1|30.34|30.28|29.97|29.62|29.46|29.11|28.78|28.53|28.31|29.02|29.02|30.67|30.02|29.64|29.4|29.27|29.55|28.87|28.69|28.45|29|29.47|28.74|29.86|29.32|29.31|29.47|29.31|28.61|28.37|29.43|28.64|27.9|27.61|27.46|26.98|28.19|29.62|28.17|28.37|27.35|26.98|27.36|28.08|27.52|27.82|26.97|27.44|25.7|28.97|28.3|27.67|26.5|26.26|25.46|25.55|26.53|27.51|27|26.13|26.26|26.12|27.7|27.8|26.35|27.41|25.32|24.8|25.36|26.68|26.69|26.12|26.35|26.5|26.54|28.33|27.15|26.82|26.29|25.87|26.17|25.47|25.87|26|28.72|27.52|27.65|27.32|29.68|28.46|27.11|25.43|25.21|24.79|23.4|24.56|22.78|23.41|22.02
00877|39257|/equities/national-retail|R1000VALUE|35.13|34.66|34.42|34.15|33.98|33.57|33.87|33.91|34.27|34.14|35.89|34.73|33.98|32.57|33.2|33.02|31.87|31.84|30.81|30.43|30.49|30.48|31.19|31.75|32.7|33.92|32.44|34.43|35.2|33.53|32.93|32.12|31.9|31.11|30.72|31.17|30.63|31.9|31.55|34.24|34.58|36.83|37.04|36.51|34.8|34.4|32.19|35.86|35.7|35.87|38.85|41.89|40.92|40.42|39.18|38.26|37|36.86|36.17|35.35|35|35.58|34.56|33.89|33.67|32.8|32|32.12|32.37|32.15|31.95|31.22|31.13|30.62|30.96|30.72|31.11|30.67|30.8|31.89|31.54|32.09|31.1|31.07|30.5|30.82|31.73|31.12|31.06|30.71|30.64|29.81|29.73|29.21|29.5|29.3|28.37|28.29|26.95|27.24|27.07|26.23|26.7|26.1|27.57|26.94|27.38|27.28|26.55|26.93|27.19|26.89|26.67|26.42|26.45|26.85|26.63|26.93|27.26|27.18|26.67|26.54|26.52|26.38|26.28|25.96|25.63|25.38|25.73|26.66|26.53|26.89|27.3|26.6|25.91|25.65|26.87|26.17|26.78|26.25|26.56|25.77|24.19|23.94|24|25.09|26.23|25.81|25.61|24.85|24.28|24.09|23.98|25.04|25.62|25.78|25.85|26.11|26.34|26.13|25.66|25.56|25.95|25.25|24.87|25.27|25.64|25.22|24.75|24.69|24.41|24.67|24.61|24.81|25.38|26.5|25.97|26.15|26.31|27.19|26.31|25.99|26.67|27.65|27.1|27.51|26.72|26.39|25.19|25.38|25.22|24.58|25.12|24.2|23.78|23.4|23.39|23.12|23.21|22.27|22.48|21.46|21.95|22.27|21.99|20.89|21.98|21.81|22.63|21.71|23.53|24.27|23.43|23.88|22.85|23.09|22.93|23.07|22.19|21.22|21.02|19.8|19.8|20.2|20.67|20.95|21.29|21.22|21.12|20.87|20.68|21.08|19.39|19.51|19.47|19.25|19.38|20.74|20.32|20.97|20.71|21.41|22.22|20.43|19.94|20.71|20.53|20.36|21.4|19.71|19.07|17.51
00878|1168293|/equities/apartment-incom-reit|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|129.45|139.62|134.92|136.16|128.61|126.8|133.46|143.86|149.22|155.24|151.94|170.03|160.1|153.1|151.66|149.19|150.02|138.56|126.35|123.29|123.91|114.53|117.04|116.92|113.34|108.39|98.24|90.08|92.7|85.01|83.51|90.99|89.78|88.18|87.18|87.29|87.69|85.25|79.91|80.88|76.23|74.44|71.53|72.75|72.12|68.73|67.13|70.86|68.57|67.97|63.75|58.36|57.96|58.72|56.25|55.04|55.95|54.66|55.91|56.98|59.25|58.5|58.41|56.5|57.68|56.93|56.91|57.35|56.69|55.34|55.62|52.75|52.84|50.99|51.31|53.88|52.75|51.73|52.97|54.15|54.73|55.37|56.14|58.54|57|58.5|48.12|44.56|45.51|46.5|48.46|47.23|48.5|48.5|47.74|46.36|45.62|45.01|45.71|44.45|43.32|42.1|45.86|42.43|50.45|50.79|51.72|44.03|45.68|49.47|48.47|48.17|46.58|48.67|51.9|50.81|47.21|48.3|48.01|47.98|45.98|46.7|45.39|38.63|39.18|36.98|36.75|39.03|35.77|37.3|36.78|34.99|40.01|39.42|44.14|41.66|41.5|43.5|42.89|41.81|41.8|38.04|34.4|39.86|35.77|40.47|38.58|37.04|35.57|34.8|31.82|29.23|26.94|28.76|28.21|27.69|28.37|29.27|31.91|33.63|34.52|34.13|31.82|29.83|29.21|28.75|27.11|24.48|23.27|22.88|21.88|22.32|22.02|22.35|19.76|19.68|19.83|19|18.95|17.98|16.53|16.8|15.05|14.28|10.63|11|11.31|10.11|10.93|10.31|9.6|9.86|9.71|8.57|10.23|10.38|9.5|8.7|8.76|8.5|8.7|8.44|8.32|8.43|7.89|7.59|8.11|8.4|8.57|8.2|10.14|10.3|10.55|11.27|11|11.69|12.46|11.35|11.77|9.78|10.02|9.34|9.02|9.4|9.55|10.05|8.26|7.88|8.26|8.14|8.04|7.46|7.52|7.03|6.76|6.91|6.28|7.3|8.52|8.1|7.75|8.72|9.5|9.16|9.27|7.07|6.28|6.67|5.95|5.88|4.38|3.87
00880|1010884|/equities/henderson-group|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|52.64|52.01|52.71|51.86|52.06|54.22|55.6|56.51|56.52|53.6|53.67|51.67|51.65|51.1|52.5|52.43|53.6|56.76|57.59|57.53|57.11|55.66|55.21|56.52|55.44|55.83|54.11|53.56|52.46|52.57|52.57|53.89|53.49|52.77|50.55|48.71|46.41|46.33|49.99|51.72|53.2|51.82|50.7|50.66|49.8|50.06|50.23|51.26|52.18|52.34|51.68|52.1|52.31|49.76|47.6|47|49.05|46.44|47.3|47.62|47|50.6|50.52|48.95|48.44|48.9|47.9|48.82|48.31|47.26|47.97|45.05|45.59|45.13|50.71|52.51|51.97|50.02|49.35|50.46|50.29|51.32|50.39|52.15|51.85|53.32|52.47|51.7|49.76|49.14|51|50.35|51.26|49.72|47.45|48.18|49.8|48|47.53|45.8|47.22|44.58|46.92|45.33|48.31|50.22|51.22|50.48|49.46|49.06|48.08|49.15|47.45|47.45|45.52|45.07|44.65|44.17|42.27|41.16|40.77|40.18|34.64|36.88|36.45|36.26|38.85|39.79|37.3|39.81|39.99|39.63|39.66|38.6|37.21|34.19|33.46|35.36|35.02|32.43|32.94|33.64|30.37|32.2|32.49|37|39.7|40|38.01|39.49|37.18|36.21|35.91|37.07|40.11|39.17|42.47|40.01|40.93|41.54|41.2|41.07|40.47|39.91|39.08|41.18|38.23|37.02|38.02|37.77|38.22|35.8|34.99|35.51|35.42|37.5|37.51|37.78|36.29|35.95|34.73|34.09|29.43|29.75|28.82|29.1|29.48|28.85|28.35|28.35|27.3|25.76|26.31|25.22|26.47|27.24|27.98|26.31|25.39|24.72|25.78|24.39|26.37|28.41|27.77|27.62|28.51|27.56|28.14|26.59|29.11|30.78|28.86|27.76|26.3|26.65|26|26|25.19|24.33|24.29|23.62|22.55|22.37|22.91|23.54|25.7|24.87|25.36|23.67|22.98|21.92|21.15|21.58|23.98|24.62|22.69|24.83|25.14|24.13|21.29|21.97|23.15|21.42|21.69|22.81|21.73|20.1|21.61|19.85|20.04|18.68
00882|8130|/equities/new-york-times|R1000VALUE|15.68|15.53|16.34|16.61|15.69|16.12|16.7|16.4|16.53|16.41|16.42|15.15|14.5|14.42|14.14|14.47|15.22|15.19|15.6|15.41|14.62|13.66|13.71|13.96|13.96|13.61|13.31|13.71|13.55|13.48|12.5|12.29|12.51|11.66|11.23|11.06|11.15|11.94|11.41|11.94|11.93|11.94|12.06|12.61|12.25|11.06|10.46|10.59|10.29|10.57|10.36|9.95|9.85|9.2|8.92|8.93|9.89|9.23|9.8|9.98|9.96|9.69|9.57|9.18|8.99|8.67|8.87|9.06|8.6|8.5|8.68|8.24|8.63|8.3|8.37|8.11|8.18|8.06|8.41|8.78|8.19|10.67|10.38|10.27|9.76|9.58|9.8|9.58|9.19|9.22|9.4|8.9|7.78|7.91|7.41|7.47|7.68|7.8|6.89|6.67|6.72|6.36|6.55|6.19|6.43|5.98|6.34|6.34|6.3|6.58|6.79|6.86|6.8|6.66|6.55|7.13|7.29|7.26|7.74|7.9|7.7|8.08|7.78|7.73|7.79|7.36|7.78|7.73|6.51|7.19|7.18|7.46|7.83|7.21|6.95|6.44|5.81|5.79|7.25|7.18|7.52|7.31|6.63|7.36|7.57|8.58|9.05|8.67|8.98|8.71|7.98|8.18|7.85|8.06|7.8|7.69|7.49|8.01|8.13|8.92|8.86|9.48|9.5|9.28|9.18|9.36|10.24|10.08|10.68|10.46|10.61|10.53|10.35|10.23|10.11|9.8|9.96|9.8|9.61|9.16|9.02|8.18|8.17|8.92|7.67|7.68|8.28|8.02|7.85|7.79|8.04|8.22|8.1|7.51|7.72|7.71|8.73|8.74|9.25|8.8|9.01|8.5|9.4|9.78|9.18|8.5|9.28|8.99|9.15|8.94|9.92|11.61|12.35|11.75|11.07|11.11|11.05|11.53|11.77|10.94|11.02|10.64|11.87|12.92|12.45|13.33|14.11|12.36|12.16|10.4|9.19|8.72|8.76|8.65|8.95|8.17|7.97|10.74|8.48|8.48|7.32|7.78|8.36|7.78|7.14|7.97|8.06|8|8.14|7.87|6.66|5.54
00883|15668|/equities/commerce-bancshar|R1000VALUE|26.75|26.61|26.53|27.18|26.18|28.29|28.02|28.56|27.47|27.91|27.42|26.5|27.04|26.29|26.69|27.6|27.84|27.79|27|27.63|27.35|27.05|27.54|27.7|27.99|27.5|27.6|26.84|27.22|26.89|26.12|25.67|25.45|25.24|25.27|25.23|25.25|26.5|26.26|26.54|27.16|26.98|27.16|26.83|26.92|25.46|25.21|25.15|25.68|25.45|25.42|25.2|23.97|23.38|23.2|22.96|23.05|23.2|23.87|23.6|23.21|22.38|22.21|22.66|22.69|22.42|22.13|21.73|21.62|21.33|21.71|20.45|20.69|20.53|20.59|20.92|21.83|21.2|21.19|21.37|21.22|20.98|21.79|22.38|22.46|22.64|23.69|22.85|22.4|22|22.22|21.88|22.14|22.16|22.38|22.33|21.14|21.1|20.99|20.99|20.85|20.59|21.72|21.09|22.32|22.11|22.56|22.19|22.13|22.17|22.56|22.33|22.65|21.84|21.45|21.77|22.06|21.25|22.19|22.03|22.67|22.1|21.49|21.23|21.33|20.48|21|20.71|19.51|20.48|20.7|20.51|21.02|20.39|19.28|18.71|18.43|18.22|19.81|19.07|19.7|20.26|18.79|19.47|20.32|21.7|22.8|22.71|23.11|23.09|21.86|21.95|21.49|21.82|22.35|22.67|22.41|22.48|22.57|22.05|21.82|21.71|21.75|20.95|21.11|21.27|21.25|21.21|21.72|21.9|21.73|21.78|22.15|22.26|21.04|21.07|20.98|20.91|20.79|20.17|18.99|18.99|19.06|19.6|18.61|18.59|18.38|19.26|19.02|19.25|19.02|18.95|18.99|18.47|18.68|18.87|19.78|19.77|19.31|18.82|18.99|17.87|18.42|18.94|18.65|18.14|18.77|18.8|19.76|19.62|20.92|21.66|20.52|21.18|20.78|20.57|20.75|20.15|20.65|20.46|20.21|19.74|19.41|19.99|20.51|20.57|19.94|19.56|20.12|19.93|19.71|20.04|19.49|19.57|19.23|18.92|18.45|19.22|18.75|18.02|17.33|17.47|17.91|17.74|17.7|18.02|18.8|18.62|18.86|17.63|16.81|16.82
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|18.53|18.45|18.56|19.11|18.41|19.13|19.25|19.19|19.01|19.08|19.24|18.49|18|17.48|17.16|17|17.23|16.96|17.5|17.32|17.45|16.52|17.32|17.46|17.39|17.86|17.44|18.1|18.22|18.41|17.62|16.51|16.56|16.36|15.78|15.51|15.13|15.25|15.09|16.45|16.35|17.08|16.93|16.56|15.73|15.17|14.71|16.11|16.73|16.89|17.83|18.64|18.38|18.1|17.6|16.99|17.01|16.66|17.13|16.72|16.74|16.24|16.12|15.98|16.59|16.01|15.74|15.19|14.7|14.29|14.31|13.86|14.05|13.54|13.45|13.2|13.32|12.67|13.01|13.56|13.11|13.59|13.36|13.36|13.14|13.24|13.6|13.34|12.9|12.64|12.4|12.54|13|12.77|12.44|12.55|12.88|12.62|12.49|12.51|12.15|11.4|11.56|11.09|12.14|12.24|12.24|12.15|11.96|12.13|12.35|11.86|12.3|11.91|11.74|12.01|12.1|11.76|11.93|11.7|11.03|10.61|10.42|10.23|10.11|9.51|9.89|9.53|8.56|9.42|9.45|9.96|9.91|9.3|8.84|7.65|8|8.25|9.17|8.18|8.58|8.2|8.21|8.99|9.22|11.85|12.17|11.77|12.22|11.69|10.74|11.01|10.56|11.71|12.25|11.77|11.79|11.95|12.52|12.67|12.52|12.04|12|11.21|10.49|10.6|11.39|10.95|11.65|10.76|10.39|9.98|9.96|10.17|9.54|8.76|8.29|8.03|8.6|8.01|7.54|7.41|7.27|7.8|7.33|6.7|6.17|5.66|5.11|5.13|4.98|4.92|4.7|4.5|4.51|4.65|5.18|4.22|4.14|4.01|4.46|4.39|5.66|6.11|5.78|5.75|6.69|6.52|7.4|7.17|7.98|9|8.17|8.66|7.71|8.19|7.27|7.02|6.21|5.53|5.41|4.77|4.8|5.12|5.34|5.73|5.43|5.23|5.2|5.05|5.08|4.86|4.36|4.61|4.99|4.23|4.35|4.99|5.2|5.95|5.25|6.47|5.93|5.06|5|5.33|5.55|5.89|4.99|4.24|4.2|4.11
00885|39274|/equities/first-american-financial-corp|R1000VALUE|27.34|27.04|27.02|25.92|25.72|26.14|25.95|26.93|27.32|26.47|26.94|27.26|26.71|25.54|25.92|25.9|26.57|27.17|27.55|27.95|27.66|27.37|27.31|26.46|25.78|25.41|25.19|25.48|25.48|25.48|24.05|24.36|24.46|23.25|21.89|21.75|20.9|21.6|22.11|22.06|22.66|22.44|22.63|22.33|21.6|22.04|21.33|22.97|22.74|23.88|24.8|25.83|26.58|25.89|26.65|25.85|26.8|26.4|25.57|24.4|25.24|24.59|24.37|24.35|24.58|24.7|24.08|23.65|24.83|25|25.11|23.55|24.35|23.44|23.84|23.8|23.54|22.89|23.18|22.82|22.25|23.81|23.03|22.58|21.67|22|21.03|19.52|19.27|19.08|19.37|18.63|18.25|17.57|16.81|17.2|17.14|16.96|17.11|16.76|16.56|15.7|15.49|15.45|16.4|16.36|16.77|17.38|16.92|16.7|16.63|15.81|15.59|16.14|16.1|15.3|14.96|14.67|15.23|14.98|14|13.09|13.01|12.67|12.82|12.35|12.65|11.28|10.51|11.46|11.94|11.69|12.23|13.42|12.88|11.87|12.8|13.12|14.81|14.11|14.64|14.52|14.2|13.37|14.24|15.99|15.75|15.23|15.69|15.9|15.35|14.52|14.95|14.8|16.04|15.94|15.9|15.4|15.6|16|15.91|15.88|16.42|16.63|16.79|16.18|15.93|15.52|16.46|15.65|15.72|16.14|15.55|15.02|14.73|14.94|15.06|14.99|14.93|14.93|14.28|14.25|14.1|14.6|14.04|14.27|14.46|14.12|14.48|14.85|14.43|14.47|15.54|14.43|14.04|13.57|14.85|14.75|14.79|12.82|13.88|12.98|13.67|13.48|13.11|13.73|14.45|||||||||||||||||||||||||||||||||||||||||||||
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00887|13090|/equities/oshkosh-corporati|R1000VALUE|53.81|55.1|56.07|57.01|56.9|57.96|58.07|58.22|56.03|58.52|57.83|56.38|54.22|53.66|54.14|50.96|53.82|52.76|49.79|49.9|49.33|48.54|49.94|48.75|47.19|50.45|49.18|47.11|53.54|52.56|50.2|50.1|48.69|48.46|46.45|46.3|44.92|46.76|45.75|45.55|46.86|40.39|40.63|40.04|38.49|37.97|35.3|37.36|38.9|39.82|38.02|38.95|38.42|38.81|39.88|37.22|39.14|39.05|42.49|41.48|40.56|39.88|38.15|39.17|39.76|39.51|39.77|41.08|33.74|32.93|32.6|28.57|29.14|28.39|27.95|29.35|30.99|27.24|28.39|29.47|29.92|29.64|29.73|28.09|27.43|28.42|29.76|26.69|25.34|24.72|25.22|23.84|21.49|22.74|20.22|20.4|20.75|20.95|20.1|20.41|20.81|19.39|20.85|20.41|21.87|22.97|23.74|22.75|21.43|22.65|23.17|22.07|23.8|22.83|22.96|24.46|24.48|24.92|26.29|25.41|24.68|24.39|23.11|21.38|22.76|21.27|21.37|20.95|18.13|20.75|21.99|21.11|21.89|19.9|19.06|16.65|15.74|16.12|19.97|17.36|18|18.28|16.01|18.32|21.22|24.82|30.09|30.92|32.23|32.95|27.75|26.35|25.95|26.5|27.79|28.25|29.39|30.58|31.66|34.95|33.64|34.3|36.04|36.2|33.85|34.04|36.22|35.7|37.55|38.91|38.27|37.39|36.09|37.55|36.89|35.24|35.08|34.42|35.31|31.9|29.23|29.16|29.26|30.1|29.51|31.63|31.45|29.86|28.07|26.95|28|26.53|26.75|26.48|26.59|26.97|30.48|34.38|31.98|31.02|32.35|30|34.04|35.26|34.66|34.17|35.53|34.74|38.34|36.31|38.62|43.84|42.92|40.95|40.35|40.14|39.85|39.48|37.61|38.12|38.8|38.33|38.22|36.07|34.81|37.57|38.67|37.03|38.24|37.48|40.96|41.62|38.35|37.97|39.69|36.69|31.26|34.21|32.83|33.59|29.52|28.68|31|31.56|32.33|33.71|26.9|26.69|26.4|27.45|25.4|24.98
00888|1058014|/equities/americold-realty-trust|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|77.12|77.31|75.88|77.88|77.41|78.8|78.42|79.86|77.58|78.48|76.99|74.55|74.3|72.08|74.67|73.19|76.04|76.81|75.7|77.04|76.69|74.73|75.36|74.98|74.92|72.75|71.25|70.96|70.43|72.49|70.48|69.96|67.2|66.22|66|65.53|64.81|65.82|65.33|67.12|68.52|68.28|67.95|72.97|69.61|69.11|66.74|66.4|66.49|65.89|64.43|64.3|63.43|62.69|61.67|58.6|59.21|58.89|59.67|58.77|60.55|59.9|57.52|58.89|59.15|58.87|58.66|55.49|56.1|55.66|55.91|53.04|53.67|51.55|51.99|51.2|50.16|48.64|51.08|52.86|52.66|52.93|57.1|58.47|57.87|58.6|60|59.89|58.74|57.53|57.75|56.63|55.89|55.91|57.24|56.76|55.07|53.21|51.68|51.54|50.88|49.02|50.3|50.19|52.99|54.34|58.43|56.75|56.37|58.24|59.47|58.3|58.4|56.07|55.91|57.72|57.27|55.82|56.26|56.14|55.35|53.36|52.22|52.25|52.5|50.71|51.38|49.67|48.62|50.7|52.57|51.94|53.83|53.07|51.13|47.75|45.95|46.03|51.88|49.91|49.77|50.47|48.7|50.46|51.28|58.21|62.48|60.91|63.47|62.02|59.9|59.89|59.22|61.51|62.41|62.62|61.82|62.1|63.3|60.32|60.64|60.51|63.28|62.17|59.59|60.21|59.75|59.28|61.5|60.83|60.51|57.39|58.17|58|56.64|53.71|54.37|53.82|53.72|51.24|50.19|50.5|50.92|51.53|50.07|48.03|48.5|48.47|47.98|47.71|46.73|46.56|46.73|44.25|45.75|46.71|48.82|47.98|49.07|46.03|48.12|44.93|48.35|48.29|46.47|44.82|46.97|46.45|48.5|46.94|51.63|55.92|54.4|53.09|52.76|50.79|50.47|50.15|50.06|47.53|47.1|45.85|45.97|48.72|48.41|49.29|50.08|47.65|47.95|46.7|46.92|46.5|46.3|46.5|47.71|47.32|46.1|48.39|48.49|46|42.78|43.62|45.27|44.34|41|43.16|43.68|43.33|42.92|41.5|38.34|35.67
00890|20664|/equities/stifel-financial-corp|R1000VALUE|31.27|31.3|30.35|30.47|29.42|31.5|32.17|33.28|31.69|32.07|32.06|32.08|31.39|30.08|30.1|31.51|32.72|32.33|31.55|31.28|31.11|29.89|30.43|29.85|30.45|29.18|28.8|27.2|27.89|27.35|26.57|26.73|27.83|28.41|28.04|27.39|26.68|26.71|26.21|26.09|25.97|24.99|24.81|24.38|23.71|23.78|23.5|23.6|23.73|23.99|22.93|23.33|22.07|21.69|21.09|21.31|22.22|21.67|23.11|22.89|24.41|24.03|22.99|25.36|25.83|25.53|25.25|24.05|23.22|22.83|22.41|21.3|21.73|20.38|20.09|20.28|20.68|19.83|20.21|21.27|21.43|21.76|21.17|22.95|22.4|23.13|24.2|23.05|21.79|21.74|20.88|20.16|20.14|20.1|20.19|20.77|20.55|20.6|20.46|20.9|20.77|20.12|21.44|20.81|22.89|24|24.43|23.55|23.68|25.01|25.23|25.87|25.07|24.23|24.28|25.39|25.94|24.32|25.46|24.34|24.81|21.66|22.16|21.37|21.55|19.88|21|20.67|19.43|21.05|20.73|21.09|22.15|20.37|19.95|18.15|17.71|17.46|19.27|18.09|18.39|19.35|17.95|19.05|21.82|25.31|26.91|24.79|24.97|24.31|23.8|23.59|23.99|24.53|26.25|26.51|27.06|28.81|30.45|30.45|30.82|31.44|31.98|31.92|31.29|31.91|32.47|32.05|32.91|29.39|29.04|28.36|28.29|28.05|27.82|27.57|27.64|27.21|26.36|25.42|23.61|23.67|23.83|22.41|21.06|20.88|20.73|20.06|20.71|21.48|21.7|21.08|21.16|20.41|20.31|20.09|20.52|20.6|20.62|19.75|20.45|19.2|20.6|19.8|20.24|21.28|22.52|23.42|24.43|23.64|25.48|24.77|24.24|23.45|24|23.92|24.74|24.61|24.76|24.31|24.76|24.21|22.47|23.24|23.12|23.97|24.68|26.33|26|25.32|23.94|24.66|23.97|24.48|24.64|22.91|23.09|24.37|24.93|24.17|23.82|23.52|24.81|24.74|24.98|24.92|23.64|23.79|22.77|22.19|22.48|22.09
00891|16937|/equities/pinnacle-financial|R1000VALUE|34.26|34.32|34.14|35.35|34.78|37.9|36.84|37.85|37|36.76|36.08|34.54|34.3|32.83|32.64|34.56|31.15|31.68|31.97|32.95|32.2|30.54|31.93|32.55|32.45|31.62|32.27|31.01|31.21|31.21|31.85|30.18|29.56|29.5|29.88|28.66|27.95|28.61|28.48|28.46|28.84|28.82|28.7|27.34|27.49|25.71|25|24.84|25.5|25.1|25.49|26.08|24.93|24.08|23.9|24.47|22.38|23.07|23.36|23.65|23.53|23.42|22.14|21.74|21.68|21.52|21.52|21.13|20.89|19.38|20.12|18.7|18.98|18.44|18.34|19.03|19.08|18.09|18.37|19.27|19.72|20.06|18.7|19.49|19.32|19.93|20.38|20.11|19.14|19|19.93|19.14|19.63|19.69|19.45|19.27|19.12|19.51|18.48|17.7|17.17|16.79|17.27|16.98|17.61|17.48|18.53|17.77|16.64|17.6|18.35|17.8|18.03|17.33|16.54|16.72|17.25|16.98|17.48|16.73|16.93|15.99|15.52|16.15|16.42|14.96|15.72|15.12|13.48|14.73|15.11|14.94|15.37|14.82|12.64|11.15|10.94|10.68|11.39|10.52|11.27|11.57|11.32|12.63|13.87|15.25|16.21|15.25|15.57|15.67|15.03|15.21|14.22|14.33|15.15|15.42|15.46|15.56|16.07|15.41|16.08|16.55|16.49|15.56|15.59|15.61|16.49|15.57|15.6|14.82|14.42|13.91|14.61|14.5|13.96|13.58|12.87|11.54|11.48|10.78|10.2|11.07|11.23|11.74|11.41|11.31|9.75|9.58|9.28|9.11|8.95|8.67|9.13|9.09|9.1|9.06|9.83|10.09|9.6|12.58|13.57|12.49|12.54|12.85|12.4|12.48|13.67|13.94|15.04|13.6|15.28|16.55|18.23|17.64|15.58|15.46|16.62|16.17|15.97|15.11|14.5|14.27|13.67|15.12|14.57|14.21|14.5|14.22|14.39|13.29|12.07|11.98|11.45|12|11.63|12.05|12.7|12.46|11.93|12.08|11.85|13|14.71|14.09|14.09|15.12|15.91|15.6|16.8|15.6|13.32|12.65
00892|16499|/equities/littelfuse|R1000VALUE|89.59|90.95|94.84|98.07|96.06|93.22|91.2|96.2|91.49|93.5|94.37|92.27|92.66|90.67|89.5|92.19|93.15|93.39|92.32|92.67|92.95|86.96|87.58|86.95|85.69|84.72|83.16|83.6|79.36|79.78|79.76|77.11|78.36|80.01|78.38|75.49|73.77|76.88|77.66|79.82|80.09|80.93|82.48|83.32|81.4|74.61|72.84|73.22|74.88|73.49|72.63|75.29|70.51|68.66|66.68|65.27|67.05|63.98|67.85|68.14|68.69|67.72|66.43|67.56|67.96|66.25|64.77|64.76|63.62|63.03|61.46|59.97|59.6|58.75|57.54|57.71|54.74|51.93|53.44|53.32|53.12|53.91|55.26|56.15|56.54|57.45|56.38|53.68|51.29|53.28|55.15|54.56|54.68|54.83|53.66|54.62|56.53|56.89|56.22|58.24|59.96|56.6|58.12|57.52|59.32|61.79|63.09|60.07|59.96|60.85|62.7|58.74|57.89|55.06|52.96|54.5|54.44|53.69|53.72|51.35|50.84|47.44|44.15|42.98|42.96|42.12|46.17|45.83|42.11|45.59|48.92|49.83|51.38|46.04|46.43|43|40.21|39.75|43.54|42.61|44.38|45.47|42.43|42.18|42.78|51.09|55.81|55.5|60.68|60.54|55.09|54.59|55.08|58.37|59.98|60.06|60.36|61.13|62.21|59.89|58.01|56.53|58.1|55.51|52.79|52.06|54.09|52.75|51.79|52.75|50.98|50.76|50.51|53.04|51.94|47.06|47.74|47.61|47.88|46.6|46.81|44.29|44.01|43.28|42.43|42.18|42.92|43.64|43.79|42.55|41.83|40.02|40.67|38.37|36.94|37.22|39.92|35.61|36.18|32.23|33.15|31.32|32.77|36.09|33.18|33.68|36.15|34.84|38.14|36.89|42.13|42.41|40.78|40.54|38.13|38.31|37.77|38.31|36.5|35.59|37.48|35.65|29.19|30.06|31.56|34.13|32.65|32.15|32.92|31.15|28.17|27.25|26.98|27|27.66|28.7|27.56|25.01|25.1|26.3|24.75|26.71|27.85|24|23.66|25.64|24.11|24.41|23.55|23.4|24.43|23.39
00893|39216|/equities/american-campus|R1000VALUE|38.97|38.89|37.66|37.36|37.15|37.71|37.15|36.84|37.11|36.53|36.94|36.12|36.23|33.24|34.76|34.6|34.01|33.85|33.09|32.45|32.38|31.86|32.99|32.43|33.1|33.24|33.48|34.84|35.35|36.74|35.06|33.17|34.73|35.35|35.79|33.75|33.31|34.79|34.46|37.15|38.19|40.2|41.91|42.13|40.47|40.66|37.65|39.59|40.05|40.83|43.09|44.5|45|43.74|43.12|43.79|45.26|46.95|45.34|44.62|44.5|44.82|45.33|46.48|45.95|46.84|46.95|47.72|47.56|47|46.87|45.86|46.49|45.04|44.93|43.8|44.55|44.01|44.76|46.72|45.01|44.19|43.22|42.79|43.88|44.15|46.01|46.64|46.62|46.2|45.58|46.17|47.6|47.18|47.13|46.42|45.66|44.98|43.01|44.21|44.27|42.8|43.97|43.34|45.1|44.73|44.63|44.67|43.9|44.89|44.72|43.35|43.76|42.67|41.13|41.2|41.41|42.74|43.81|42.85|41.48|41.01|41.62|41.96|41.8|40.52|39.79|39.38|37.22|39.13|38.65|39.49|39.18|39.21|39.02|36.68|37.21|37.18|39.85|38.39|37.82|38.12|35.16|36.28|34.43|37.22|37.93|36.61|37.27|36.05|34.61|34.16|34.2|34.48|34.68|34.33|34.06|34.61|35.15|33.93|32.99|32.36|32.95|32.41|31.6|31.58|32.42|32.75|32.54|32.48|32.03|31.78|30.84|31.53|31.39|31.76|31.22|30.27|30.69|31.28|32.12|31.79|32.16|33.39|31.63|32.37|31.72|31.55|30.65|30.6|30.7|30.45|30.96|30.02|28.1|28.53|29.31|28.95|28.1|26.71|27.59|26.79|28.03|28.57|27.66|25.44|26.77|26.03|25.84|26.26|28.17|29.39|28.44|28.66|27.51|27.18|27.54|27.5|28.42|27.64|27.62|25.97|25.83|25.66|26.23|27.14|26.64|28.1|28.48|27.99|27.22|27.28|26.02|27.31|26.92|26.11|27.02|26.45|26.67|27.13|25.99|25.89|27.87|24.92|24.08|26.96|25.44|25.29|26.36|22.93|23.75|22.99
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|24.16|23.82|23.16|23.14|22.86|22.74|22.7|22.46|23.26|22.92|22.46|21.66|21.64|21.58|21.46|21.28|21.26|20.84|20.16|19.78|20.06|19.8|20.48|20.3|20.32|21.28|21.58|23.02|23.42|22.68|22|21.42|21.44|22.18|21.6|20.88|20.6|20.88|20.6|21.72|21.16|22.1|22.46|22.42|21.72|22.46|22|23.48|23.18|22.98|24.18|25.48|25.98|25.7|25.1|24.24|23.84|23.44|23.5|22.92|24|23.42|23|22.8|22.6|21.74|21.58|20.86|20.64|20.5|20.3|19.68|20.04|19.9|19.98|21.54|21.78|21.42|20.5|20.24|19.86|20.08|19.88|19.8|19.56|19.96|19.74|19.08|18.8|18.28|18.5|18.5|18.61|18.82|19.34|19.76|19.76|19.84|19.86|19.78|19.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|100.23|104.29|100.56|104.04|98.17|100.81|99.9|99.5|102.35|104.81|101.33|98.1|96.01|92.89|95.02|93.45|95.24|92.6|88.42|88.78|87.04|81.37|82.31|82.23|80.47|79.36|76.08|71.83|71.94|73.03|70.76|67.87|67.42|67.79|67.85|64.77|63.32|65.35|63.47|64.11|63.35|62.51|62.79|60.19|58.05|56.48|55.05|56.09|56.02|55.22|55.34|55.82|53.81|53.34|51.88|50.27|53.65|51.58|53.33|52.41|54.02|50.56|47.91|44.95|45.35|45.39|44.53|45.47|44.62|43.28|44.04|42.14|42.95|41.48|40.71|40.85|41|40.3|40.2|43.15|41.88|42.03|41.28|42.54|42.05|41.6|41.93|40.75|40.07|40.06|40.21|40.47|39.17|38.94|38.8|39.84|41.45|40.24|39.25|38.4|36.23|36.5|36.42|35.84|36.68|38.74|39.44|39.2|38.73|39.91|40.24|37.41|37.75|37.46|36.07|36.37|36.4|36.59|38.45|37.28|33.74|33.58|32.3|31.28|32.34|31.62|30.83|31.2|29.45|30.8|30.54|29.76|29.42|27.54|26.52|23.85|24.33|27.09|28.7|26.73|27.62|30.25|28.63|28.02|31.13|33.48|33.91|33.52|35|34.61|35.59|35.95|36.33|35.8|36.58|38.06|38.46|39.5|40|39.31|40.14|38.5|40.04|39.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00896|15649|/equities/caseys-general|R1000VALUE|68.36|67.84|65.34|66.69|67.84|67.99|67.58|69.82|69.48|66.35|68.49|66.78|67.43|67.16|68.67|66.87|68.46|66.79|68.58|70.31|71.13|70.8|75.97|74.42|74.05|75.78|77.07|73.87|72.64|73.26|73.41|72.12|73.3|72.45|71.02|67.82|65.94|68.91|66.07|66.85|66.43|67.13|69.33|64.95|63.58|60.16|58.05|60.69|62.26|60.76|61.9|61.61|57.7|59.25|58.15|54.43|56.12|55.13|58.3|58.77|56.75|57.5|57.13|56|55.43|55.11|55.15|54.81|54.28|52.92|54.47|52.11|52.41|49.57|49.82|49.4|47.89|46.64|49.27|50.24|51.91|49.27|51.89|54.03|57.14|58.05|58.93|56.5|56.55|56.84|57.03|59.13|58.8|58.32|56.69|61.6|61.15|58.99|55.18|53.78|59.48|55.81|57.19|57.35|59.91|57.1|57.33|56.13|54.99|54.5|55.46|54.31|52.2|52.25|50.33|51.97|54.05|52.9|53.49|52.12|53.03|51.83|51.72|51.51|52.06|48.3|49.02|52.92|47.73|51.02|52.03|50.07|49.49|48.01|46.64|44.73|43.65|44.59|47.59|42.69|43.76|42.48|40.33|41.49|43.75|45|46.76|46.02|44.15|44.23|43.37|45|40.49|39.4|40.89|39.6|39.77|38.72|39.03|38.88|39.7|39|39.03|37.99|36.49|36.17|41.1|41.87|43.1|43|43.1|42.76|42.75|42.34|40.46|42.51|42.97|42.99|41.72|40.74|39.5|39.3|39.75|39.75|41.46|41.66|42.35|41.82|41.37|42.87|43.55|43.51|38.9|38.5|37.68|37.52|38.32|38.25|36.38|35.77|35.84|35.45|36|35.72|35.41|35.66|36.87|36.18|37.04|36.18|38.63|39.26|39.42|39.1|31.65|31.3|30.63|29.89|31.86|30.41|30.41|29.65|29.5|30.68|31.07|30.68|30.56|31.91|31.65|30.08|30.59|30.77|30.61|30.79|31.7|32.1|31.53|32.19|32.48|32.16|30.64|30.81|30.02|30.84|28.32|27.67|27.26|26.39|27|27.43|27.97|27.44
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|75.92|76.73|76.93|77.31|76.06|78.53|76.32|78.16|75.19|75.9|74.64|73.47|74.71|73.04|74.02|73.69|74.77|74.9|73.67|73.88|72.83|71.04|73.01|71.82|73.03|70.85|72.48|70.46|71.52|71.29|70.99|70.6|69.66|69.44|69.5|69.95|70.84|75.49|72.12|71.4|73.24|71.56|72.07|69.67|72.22|66.77|64.85|63.51|64.59|64.35|64.32|64.69|62.49|60.64|60.18|61.33|62.47|62.01|62.53|62.17|61.68|60.99|60.4|61.22|61.11|59.95|59.18|58.22|58.22|56.98|57.07|54.08|54.76|53.87|54|54.61|56.03|54.34|55.81|56.4|55.26|54.49|56.06|58.03|57.43|57.99|59.78|57.79|55.6|56.19|56.75|55.59|55.52|55.84|56.43|57.35|57.58|57.49|56.47|55.68|55.79|55.05|57.51|55.71|58.3|58.45|59.16|56.58|55.93|57.56|58.19|58.69|60.67|58.03|56.33|56.89|57.78|56.49|57.55|56.52|57.49|56.31|54.59|52.91|53.21|51.68|52.12|50.41|47.14|49.87|50.65|49.82|50.4|48.65|47.24|46.11|45.86|45.43|48.98|46.68|47.44|49.23|46.21|49.71|51.28|53.88|55.77|55.04|56.77|57.63|55.43|56.49|54.91|55.09|57.17|58.66|57.94|58.51|59.24|59.53|59.99|59.66|59.79|57.96|57.98|58.01|58.18|59.39|60.41|59.61|58.55|58.22|61.4|61.83|60.22|61.12|61.4|59.95|59.28|56.35|54.05|54.61|54.57|55.75|52.44|52.82|53.14|53.58|53.8|53.69|53.39|53.4|53.23|52.11|52.04|52.26|54.29|55.21|52.35|51.53|53.19|50.68|53.07|54.34|53.41|52.42|54.88|55.21|57.47|56.52|59.36|59.44|56.38|57|55.96|55.5|56.02|54.91|54.99|54.15|53.49|52.26|51.6|51.32|51.44|51.61|51.2|50|50.78|49.06|48.73|48.34|46.71|47.68|47.69|47.26|46.79|48.51|50.75|50.39|50.38|50.42|49.99|48.31|48.06|49.13|50.89|50.46|52.6|48.03|45.91|47.28
00898|41215|/equities/ing-us-inc|R1000VALUE|34.48|35.37|35.13|35.51|34.8|36.81|35.49|36.61|35.36|37.01|35.87|34.96|35.58|33.96|33.77|33.79|36.3|36.94|35.68|35.19|35.03|34.36|34.75|34.94|34.64|34.95|34.34|30.96|30.82|31.23|30.5|29.76|29.82|28.98|30.05|29.77|28.8|30.3|29.96|31.75|32.22|31.22|29.74|29.02|27.79|27.06|26.56|26.07|28.06|28.53|26.34|24.92|22.62|20.67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00899|1167588|/equities/concentrix|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00900|48377|/equities/brixmor-property|R1000VALUE|22.83|22.04|21.29|21.3|20.95|21.45|21.25|21.35|21.88|21.66|22.08|21.31|20.98|20.76|20.68|20.76|20.52|20.55|20.25|20.4|20.2|20.09|20.19|20.18|20.1|20.28|19.75|20.78||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|24.17|24.05|23.17|23.2|22.55|23.56|23.33|23.86|23.74|24.01|24.02|23.93|24.36|23.89|24.35|24.33|23.31|22.69|22.53|21.9|22.46|22.03|22.49|22.47|21.93|21.38|20.87|21.17|20.47|19.93|19.59|19.32|19.48|19.62|19.56|19.92|20.1|20.16|19.96|20.48|20.64|20.5|20.35|20.73|19.94|19.96|18.86|20.78|20.6|20.46|21.35|22.1|22.33|22.07|21.94|21.9|22.34|22.16|22.38|22.73|23|22.16|22.56|21.2|21.39|20.96|20.84|20.49|19.41|19.13|19.21|18.21|18.82|18.36|18.4|18.43|18.21|17.74|18.01|18.62|18.42|18.34|18.03|18.59|18.76|19.51|19.63|19.08|18.99|18.75|18.27|18.24|18.14|17.92|17.85|17.65|17.61|17.18|17.04|16.91|16.5|15.92|16.36|15.66|16.69|16.47|16.82|16.49|16.63|16.67|16.95|17.34|17.27|16.89|16.57|16.16|16.33|16|15.9|15.89|15.55|15.36|14.97|14.92|15.32|15.36|15.01|14.34|14.1|14.78|15.16|15.16|15.3|14.77|14.34|13.5|13.84|14.05|14.91|14.37|14.13|14.03|14.01|14.72|14.53|15.64|16.44|16.59|17.1|16.7|16.15|16.41|16.28|16.93|17.49|17.39|17.34|18.27|18.38|17.89|17.63|17.58|17.76|18.59|18.05|18.54|18.32|18.79|18.67|18.25|17.83|17.92|17.67|17.87|17.34|17.32|17.31|16.55|16.34|17.01|16.51|16.76|17.36|16.75|16.3|16.28|16.3|16.09|16.11|16.09|15.72|15.77|15.71|15.32|15.36|14.99|14.51|14.32|14.36|13.59|14.12|13.57|14.31|14.55|14.45|13.96|14.7|14.42|14.7|14.41|15.28|15.5|15.35|15.51|15.13|15.58|15.52|15.35|15.14|15.09|15.8|14.8|14.91|15.81|15.77|16.03|15.66|15.23|15.18|15.28|15.56|15.71|15.56|15.93|15.72|15.93|16.23|16.38|16.38|16.31|16.13|15.81|16.08|15.84|16.07|15.88|16.09|15.86||||
00902|39242|/equities/old-republic-international|R1000VALUE|14.58|14.48|14.4|14.31|13.78|14.04|13.81|13.98|13.61|13.77|13.47|13.34|13.32|13.03|13.52|13.4|14.53|14.82|14.72|14.7|14.55|13.94|14.59|14.89|15.03|14.93|14.63|14.54|14.44|13.3|13.03|13.1|13.24|13.08|12.37|12.01|12.29|12.79|12.8|12.92|12.91|12.26|12.26|11.93|11.44|11.14|10.76|11.12|11.46|11.78|11.95|12.31|12.1|11.82|11.43|10.74|11.28|11|11|10.95|10.85|10.24|10.23|10.38|10.16|10.02|10.05|9.69|9.99|9.96|9.81|9.11|9.05|9.18|9.27|9.08|9.29|8.65|8.58|8.65|8.64|9.2|8.47|8.4|8.05|8.12|8.4|7.97|7.47|7.72|7.89|7.52|7.07|6.78|6.98|7.23|7.13|7.18|8.02|9.09|8.8|8.34|8.69|7.63|8.19|8.36|8.77|8.84|8.94|9.31|9.13|9.18|9.32|9.49|9.66|9.24|9.21|8.99|8.98|8.41|8.19|7.82|8.01|8.02|8.27|8.08|8.01|7.77|6.31|6.58|7.18|7.44|7.77|8.64|8.2|7.94|7.72|7.61|8.41|8.01|8|8.08|8.04|8.44|8.46|9.04|9.3|10.02|10.49|10.38|10.06|10.27|10.3|10.38|10.78|11.08|10.79|10.81|10.97|11.1|11.19|11.18|11.24|10.66|10.66|10.56|10.45|10.84|11.11|11.1|10.59|10.8|11.16|11.43|11.68|11.8|11.86|11.63|11.47|11.13|10.91|11.05|10.99|11.3|11.43|12.1|12.05|11.75|11.83|11.8|11.64|11.3|11.3|11.04|10.81|10.78|11.24|10.83|10.93|10.89|11.12|10.42|11.1|11.47|11.45|11.34|12|11.51|11.89|11.56|12.99|13.04|11.88|11.51|11.1|10.74|10.6|10.33|9.88|9.77|9.77|9.07|9.04|9.17|9.21|8.98|8.94|8.69|8.85|8.84|9.04|9.27|9.17|9.27|9.52|9.37|9.24|9.72|10.17|10.72|10.32|10.4|10.93|10.39|9.94|10.33|9.87|9.79|9.96|8.95|8.76|8.05
00903|8185|/equities/us-steel-corp|R1000VALUE|25|26.34|26.51|27.04|26.87|27.76|27.17|27.09|24.05|24.84|24.22|25|27.23|25.59|26.11|25.28|27.42|28.56|29.9|30.09|27.95|27.31|26.33|26.81|26.36|28|27.59|25.78|23.49|23.98|21.97|21.5|20.44|20.52|19.87|18.87|17.9|18.67|18.82|18.85|17.44|18.94|18.06|17.95|18.36|17.53|17.1|17.89|17.35|17.69|18.42|18.32|19.23|18.14|17.36|16.39|17.45|17.28|19.5|19.81|20.21|20.93|20.31|21.33|23.16|22.47|22.38|24.53|24.77|24.88|25.7|23.03|23.94|23.85|21.77|21.56|21.64|20.06|21.1|20.84|21.15|22.15|21.19|19.83|19.07|19.94|22.35|20.89|19.45|20.81|22.59|23.41|21.72|19.08|18.81|20.24|20.98|20.6|19.15|19.02|19.13|19.31|21.8|21.56|25.85|26.74|28.2|28.99|28.2|28.03|29.37|29.74|29.75|26.85|27.51|28.13|28.41|29.4|32.25|29.88|27.82|27.43|27.3|26.46|26.21|25.87|27.48|27.81|22.27|25.68|26.14|27.92|27.86|23.37|24.64|21.94|22.01|22.23|27.74|27.4|27.66|27.55|26.36|31.09|33.24|39.99|44.81|43.01|45.06|46.91|41.82|41.07|43.33|43.29|45.67|44.96|44.65|45.66|47.71|51.73|50.52|52.8|54.12|55.02|53.43|55.14|55.82|56.76|61.86|58.92|58.17|55.8|53.29|54.67|56.14|58.42|58.1|58.9|53.61|51.05|47.34|47.86|47.16|48.55|42.72|42.28|43.68|45.92|43.63|43.23|46.2|47.45|45.99|43.71|47.06|45.1|48.5|44.33|48.9|41.36|42.88|37.66|43.24|43.41|44.82|41.99|47.21|47.1|52.81|52.22|54.66|59.24|59.81|64.62|65.7|63.96|59.24|61.4|58.9|52.94|53.29|47.98|44.78|44.43|55|62.04|65.34|55.12|56.86|49.23|47.14|44.39|43.05|41.32|39.49|37.38|34.49|40.87|43.44|43.85|40.75|46.63|49.03|45.86|42.36|44.6|44.86|46.14|44.94|39.75|40.72|37.42
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|58.83|58.98|59.17|61.56|61.55|65.38|64.58|66.28|64.21|64.95|63.31|61|63.55|61.56|62.56|63.87|61.8|62.58|61.95|63.02|62.52|61.58|63.21|64.13|64.5|63.78|63.83|62.09|63.27|64.52|63.55|63.2|60.73|60.73|59.84|59.58|59.8|61.63|59.44|59.45|60.28|59.66|58.88|56.46|57.04|51.79|50.38|49.12|50.02|50.09|49.32|49.34|47.42|45.98|45.69|45.42|46.34|45.89|47.39|47.49|46.95|46.75|45.58|46.32|46.17|45.94|45.84|44.48|45.18|44.6|44.89|41.64|42.59|41.78|41.23|41.13|41.22|39.8|41.07|42.11|41.59|39.19|40.52|42.6|42.62|43|45.21|44.22|42.1|41.35|41.45|40|40.44|40.43|39.92|41.24|41.03|42.03|41.03|41.97|42.03|40.44|43.11|42.35|46.09|45.33|47.12|44.14|43.44|44.75|45.8|46.09|46.49|44.43|42.9|41.14|41.7|40.11|42.13|41.32|42.17|41.72|41.47|40.35|41.04|38.52|39.66|39.34|35.86|37.92|38.36|38.03|39.62|37.69|36.27|34.17|32.68|32.96|35.77|34.2|34.67|35.68|33.92|36.7|38.96|41.53|44.94|44.48|45.18|44.45|42.44|43.01|41.82|41.41|43.35|43.83|43.42|43.94|45.85|44.63|44.14|43.03|43.03|41.1|40.49|40.51|40.37|41.25|42.21|40.2|41|40.76|40.77|40.62|38.88|39.28|39.05|38.18|37.15|34.7|32.46|33.23|33.41|33.75|31.09|32.48|32.06|32.54|32.51|32.4|31.4|31.23|31.86|29.73|30.24|31.22|34.04|33.88|33.68|33.48|35.24|33.45|35.35|36.67|35.61|35.08|36.04|36.99|39.58|38.09|39.22|42.97|42.53|42.2|41.05|40.63|40.56|40.77|42.26|41.83|40.94|39.95|38.96|40.32|41.53|39.53|40.04|40.47|40.98|39.7|39.07|39.53|38.99|38.78|36.45|35.86|35.79|35.46|35.56|34.52|33.72|34.62|35.33|33.45|33.74|34.65|36.33|35.97|36.13|33.47|32.4|30.88
00905|13992|/equities/royal-gold-inc.|R1000VALUE|64.79|66.79|66.05|64.7|66.04|64.51|63.5|68.38|71.19|68.77|68.71|67.11|66.81|61.55|55.94|55.99|53.61|50.93|49.05|46.72|44.06|45.32|44.15|45.09|46.24|47.14|47.75|48.06|52.8|49.55|46.12|48.37|48.16|50.26|51.88|56.14|58.03|63.95|61.66|54.35|51.23|50.27|45.68|42.17|41.78|42.08|46.19|52.96|53.68|54.76|51.37|48.86|54.63|54.32|53.57|53.12|60.47|67.71|71.03|70.37|67.16|66.44|65.08|65.97|70.1|72.8|74.59|76.69|79.84|81.61|79.31|79.06|78.95|80.84|80.29|80.76|84.77|80.95|88.12|84.84|84.85|86.58|88.6|98.32|99.83|97.27|94.55|90.42|88.02|84.52|78.04|75.5|77.6|75.55|74.21|74.58|77.01|78.4|75.56|77.49|79.11|74.75|69.03|62.76|63.2|61.07|62.01|60.28|63.93|61.48|65.22|63.84|63.57|66.97|69.61|71.59|69.79|70.39|73.49|75.42|67.51|67.92|69.57|67.43|69.77|69.93|78.71|79.61|74.44|76.43|81.29|79.29|72.55|63.92|66.09|63.15|64.06|71.43|80.35|81.26|78.97|74.83|70|68.3|66.54|64.1|66.11|64.41|60.22|57.91|57.2|56.15|57.72|60.11|61.56|59.88|56.88|57.91|60.98|60.2|53.77|54|51.71|51.99|50.37|48.92|50.58|48.87|49.15|47.74|47.58|46.62|45.71|47.73|49.92|54.63|53.84|53.72|53.7|52.7|50.5|50.67|51.89|51.66|49.51|47.69|49.76|49.84|50.38|50.07|50.41|48.27|49.01|49.79|48.89|45.8|46.76|44.13|44.08|43.82|45.66|45.54|49.8|53.79|51.68|49.17|50.14|47.74|51.87|49.1|51.18|48.94|48.04|51.5|49.04|45.87|48.01|45.48|46.59|44.94|44.64|43.7|44.39|42.62|44.5|47.21|49.65|47.09|48.85|48.13|50.08|51.26|53.31|52.94|50.95|50.7|44.17|47.01|47.95|48.48|43.29|43.93|45.8|48.33|45.98|39.95|39.5|40.21|42.09|41.08|41.78|40.67
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00908|39180|/equities/oge-energy|R1000VALUE|36.15|36.3|37.12|36.45|36.32|36.28|36.39|35.98|36.29|35.48|36|36.37|35.69|34.22|34.07|33.63|34.11|34.11|33.36|33.81|33.78|33.51|34.18|34.42|38.15|38.35|37.79|37.34|37.09|36.37|35.75|35.94|35.98|36.11|34.99|34.86|35.21|36.21|36.05|38.04|38.36|37.58|36.5|35.57|34.35|34.1|33.12|34.09|33.95|33.94|34.66|35.9|35.38|36.16|35.58|35.49|35.15|35.2|34.99|34.23|33.81|30|28.91|29.9|29.7|29.69|29.43|28.99|28.59|28.63|28.9|27.78|28.1|27.67|28.34|28.57|28.11|28.07|28.1|28.79|28.66|28.54|28.35|27.98|27.73|27.73|27.64|27.25|27.02|27.15|27.27|27.46|27.57|26.79|26.82|26.05|25.59|25.89|25.68|26.98|26.92|26.6|26.73|26.36|27.04|27.46|26.84|26.3|25.65|26.13|26.75|26.23|26.48|26.32|26.16|26.73|26.48|26.42|26.61|26.84|27.75|27.68|27.68|28.36|28.05|27.02|26.3|26.22|24.68|25.68|26.39|26.33|26.12|26|24.95|24.09|23.89|23.46|24.68|23.89|24.2|24.43|22.84|23.05|22.5|25.02|25.83|25.16|25.68|25.52|24.48|24.25|24.11|24.62|25.34|25.63|25.54|25.21|26.59|26.28|25.71|25.64|25.55|24.62|24.02|24.47|24.43|23.95|24|23.34|23.17|22.84|22.46|22.5|22.82|22.77|22.8|22.85|22.45|22.54|22.61|22.39|22.41|22.87|22.08|21.55|21.65|21.31|20.29|20.22|19.91|19.55|19.76|19.89|19.64|19.84|20.08|19.82|19.72|18.96|19.12|18.12|18.66|18.95|17.99|17.62|18.22|17.79|19.34|18.37|20.69|20.51|19.91|19.82|19.75|19.01|19.32|19.11|18.8|18.28|18.7|17.93|17.91|18.11|18.23|18.19|17.98|18.45|18.73|18.07|18.35|17.88|17.18|17|17.02|16.39|16.61|17.3|16.93|16.5|16.25|16.41|16.54|15.63|15.47|15.88|16.06|15.62|15.54|15.05|15.11|14.23
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|56.47|55.9|52.97|54.74|53.75|57.08|54.83|55.9|54.05|54.84|52.44|50.11|50.05|48.95|47.88|48.85|50.32|52.31|52.66|53.02|53.35|50.74|51.59|52.24|51.57|51.45|50.76|49.98|50.12|49.35|48.58|45.58|44.28|44.34|43.26|43.5|43.6|44.73|44.87|45.48|43.82|44.43|44.35|47.14|45.66|43.24|42.74|43.76|43.56|44.25|43.83|44.44|45.84|44.71|45.85|43.57|44.69|42.2|42.91|42.82|42.99|42.62|42.29|39.93|46.81|46.3|44.38|44.23|44.13|43.7|43.41|40.83|41.66|39.84|40.29|39.81|39.14|39.08|38.21|37.97|38.84|40.28|39.17|38.02|36.02|35.37|35.82|32.95|32.12|30.83|31.65|31.34|31.83|31.65|28.95|29.69|31.29|30.98|30.7|28.27|27.7|27|27.95|28.97|31.77|30.02|29.24|29.02|28.79|28.76|28.51|27.57|26.79|26.88|25.79|23.89|22.79|23|22.56|20.03|19.02|18.21|17.6|17.16|17.15|18.54|18.14|16.23|17.65|17.11|17.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00910|39186|/equities/huntsman|R1000VALUE|25.16|25.38|24.49|24.92|24.2|25.52|23.84|23.77|23.29|24.41|24.36|23.43|23.25|21.93|21.92|21.79|23.11|23.71|23.68|24.24|23.77|23.18|23.32|22.93|22.62|22.99|22.61|23.21|22.35|22.3|21.73|21.92|20.55|20.55|19.27|18|17.5|18.28|17.82|18.2|18.4|17.55|17.53|17.5|16.76|16.56|16.69|18.27|18.48|19.45|19.08|19.49|18.77|18.65|18.6|17.55|17.7|18.19|18.59|18.68|19.04|19.43|17.46|16.69|17.16|18.92|18.08|18.12|17.56|17.73|17.74|15.62|15.98|16.18|16.44|16.44|16.71|15.89|16.7|16.19|14.96|15.61|15.14|15.54|14.93|15.6|16.32|14.63|14.38|14.47|14.82|13.65|13.13|12.49|12.36|11.63|13.19|12.94|12.88|13.04|12.36|11.84|12.87|12.74|14.85|14.83|14.34|14.49|14.22|14.66|14.01|14.23|14.07|14.03|13.88|13.74|13.79|13.38|13.85|12.69|11.47|11.21|9.9|10|9.85|9.7|10.24|11.07|9.43|10.76|11.78|12.51|12.94|10.31|10.36|9.66|9.67|10.26|12.57|11.91|12.39|12.27|11.73|13.93|12.7|19.1|19.92|19.3|19.86|19.28|17.49|16.8|17.66|18.15|18.97|18.93|19.14|20.68|20.85|19.95|19.69|19.13|17.38|17.75|16.63|16.58|17.25|17.72|18.2|18.11|17.47|16.97|16.02|17.94|16.18|15.61|15.69|15.57|15.87|15.77|14.44|13.59|13.37|13.71|13.85|13.47|12.26|11.9|11.67|11.54|10.69|9.48|9.87|9.24|9.07|9.32|10.43|10.47|9.88|9.13|9.01|8.44|9.08|9.66|9.56|9.3|9.98|9|9.87|9.92|11.41|11.91|12.07|12.63|12.35|12.7|12.77|13.5|13.77|13.73|13.16|12.24|11.48|12.19|12.1|12.31|12.26|11.29|11.45|10.92|10.6|10.59|9.21|8.77|8.3|8.21|7.95|8.61|9.01|9.3|8.49|8.92|9.59|8.48|8.21|8.35|7.47|7.11|6.24|6.14|5.93|5.46
00911|17148|/equities/sei-investments|R1000VALUE|32.18|32.36|31.98|31.44|30.52|32.61|33.65|33.73|32.99|33.65|33.57|34.16|34.12|34.24|34.06|33.76|35.08|34.55|34.64|34.71|34.58|33.36|33.97|33.58|34.07|34.12|33.5|33.18|33.87|32.27|31.75|31.51|30.82|30.97|30.29|29.9|29.76|31.59|31.44|32.41|32.26|31.68|31.45|30.28|28.9|28.43|27.9|28.71|30.13|30.61|30.38|30.53|28.88|28.66|27.56|27.79|28.82|28.12|28.85|28.63|29.06|28.92|28.29|28.11|28.25|28.26|27.53|25.53|24.86|24.85|24.57|23.06|23.16|22.19|22.09|22.01|22.5|21.37|21.46|22.05|21.91|21.19|21.17|21.4|21.44|22.15|22.83|22.38|21.75|22.01|21.89|21.4|21.45|21.64|20.74|20.01|19.56|19.89|19.65|18.71|18.28|17.22|18.13|17.68|19.1|19.36|20.28|19.93|19.88|20.92|20.69|21.04|21.37|20.03|19.92|19.76|19.79|19.39|19.57|18.19|18.69|18.06|17.58|17.35|17.3|16.37|16.78|16.66|15.21|15.82|16.31|16.5|16.94|15.72|15.54|14.65|15.38|15.27|16.88|15.64|16.32|16.49|15.71|17.07|17.76|19.78|20.52|21.83|22.76|22.91|21.34|21.58|21.57|22.27|23.18|23.02|22.93|22.34|22.34|23.08|23.26|23.58|23.99|23.2|22.27|22.48|22.47|23.09|23.34|23.3|23.3|22.76|24.16|24.61|23.79|23.79|24.01|23.98|24.16|23.84|22.9|23.04|23.03|23.36|22.15|21.94|20.99|20.55|20.35|20.02|19.84|19.27|19.11|18.02|19.08|19.28|20|19.18|19.93|21.01|21.89|20.27|21.17|21.45|21.25|20.97|21.09|21.25|22.17|21.46|22.46|24.34|23.79|23|22.18|21.55|20.99|20.11|18.17|17.61|17.31|17.05|17.11|17.71|18.57|19.65|18.26|17.52|17.79|17.44|17.58|17.63|17.44|17.66|18.03|18.05|17.47|18.33|19.44|20.07|18.8|19.35|19.26|18.58|18.25|18.72|18.99|19.08|19.1|18.9|18.49|17.95
00912|17585|/equities/woodward|R1000VALUE|45.22|45.34|44.1|41.69|40.69|41.71|40.68|41.39|41.28|42.97|43.59|43.34|43.1|42.07|42.85|44.06|46.23|46.17|44.9|45.83|44.65|42.4|43.71|42.9|42.25|39.95|39.32|39.89|41.17|40.03|41.52|40.92|41.05|41.85|40.9|40.16|38.56|40.6|40.99|41.52|42.3|41.13|42.27|41.35|41.39|40|40.31|40.49|40.86|39.15|38.13|37.33|36.42|35.8|35.41|34.14|37.15|36.91|39.76|39.48|39.66|39.81|37.2|38.29|39.18|38.54|38.76|38.9|39.73|39.4|39.33|37.11|37.3|36.34|36.36|36.57|36.22|34.11|31.85|33.58|33.18|33.12|33.11|33.52|33.98|35.97|37.11|36.99|34.93|35.63|37.54|35.69|34.5|35.05|34.34|36.05|39.45|39.44|38.13|37.54|38.03|36.06|38.6|36.5|38.97|39.38|42.85|40.88|41.01|41.69|42.83|42.75|43.81|42.57|42.64|44.51|44.58|44.16|45.27|42.87|43.48|43.58|42.58|40.93|41.39|39.02|41.19|40.22|35.93|39.08|35.84|35.61|35.17|31.84|32.11|29.58|27.4|27.5|30.6|27.99|28.89|30.05|26.42|29.96|29.34|34.5|36.78|35.76|36.73|35.71|32.36|31.52|31.05|32.15|34.58|34.84|35.92|35.62|37.05|33.97|33.31|33.42|35.28|33.72|32.03|31.89|32.31|32.99|35.85|35.34|34.5|33.51|35.01|36.04|36.68|37.56|38.54|38.23|38.1|37.95|33.88|32.16|33.17|33.58|31.34|32.1|31.53|32.89|32.04|30.89|29.56|28.56|29.31|27.03|27.36|28|30.36|30.24|28.28|26.86|27.77|24.79|27.65|29.48|27.92|27.57|28.7|27.3|31.02|28.62|32.05|34.79|33.5|33.72|32.56|30.99|31.02|30.81|29.77|28.79|28.07|25.76|25.51|25.43|26.61|28.34|27.56|25.77|26.24|25.45|24.38|24.57|23.32|23.14|24.55|24.1|23.51|25.45|25.3|25.25|22.96|23.38|24.92|22.91|21.61|21.39|20.99|20.01|19.91|19.64|21.22|18.62
00913|17440|/equities/amerco|R1000VALUE|25.68|24.57|23.65|23.72|22.32|22.18|21.67|21.87|21.83|22.55|22.23|21.68|22.3|22.6|21.26|21.5|22.87|22.97|23.05|22.63|21.94|21.29|21.45|22.03|21.71|21.57|21.29|19.24|19.55|18.86|18.75|18.57|17.82|17.92|15.83|15.59|15.55|16.27|16.37|17.1|15.95|15.66|16.38|16.25|16.3|15.39|15.75|16.28|16.34|16.39|16.23|16.32|16.04|15.46|14.95|14.85|15.58|15.62|16.5|16.57|15.8|15.08|14.34|14.36|14.43|13.15|12.76|12.59|12.43|12.5|12.63|11.6|11.49|11.1|11.25|11.41|11.03|10.66|11.22|10.87|10.71|10.81|10.52|10.4|10.11|9.78|10.23|9.68|8.84|9.27|9.41|8.7|8.82|8.89|8.8|9|8.9|8.55|8.36|8.44|8.17|7.76|8.29|8.29|8.71|8.83|9.8|9.66|9.76|9.71|10.03|10.28|10.54|10.58|9.45|10.12|10.31|10.87|9.66|9.55|9.08|8.94|8.81|8.4|8.49|7.91|7.91|7.5|6.53|7.31|7.62|7.72|7.52|6.78|6.87|6.05|5.94|5.83|6.42|6.31|6.38|6.82|6.4|7.14|7.39|8.57|8.96|8.88|9.12|9.2|9.1|8.82|8.66|8.01|8.34|8.55|8.91|9.22|9.67|9.32|9.16|9.64|9.2|9.01|8.41|8.73|9.24|9.15|9.55|9.19|9.11|8.46|8.34|8.74|8.71|9.13|9.22|8.99|9.94|10.32|9.13|9.07|8.64|8.7|7.82|7.5|7.91|7.82|7.45|7.59|7.51|7.62|7.78|7.53|7.65|7.6|7.01|6.48|6.14|5.61|5.57|5.14|5.65|5.33|4.83|4.29|5.19|5|5.59|4.98|5.94|5.94|5.83|5.35|5.11|5.2|5.2|5.13|5.14|4.98|4.97|4.57|4.01|3.59|3.96|4.32|4.34|4.73|5.09|4.87|4.96|5.09|4.59|4.8|4.98|4.38|4.02|4.38|4.4|4.33|4.17|4.47|4.57|4.29|4.33|4.39|4.56|4.44|4.61|4.27|4.25|3.83
00914|39245|/equities/omega-healthcare|R1000VALUE|36.15|35.23|35.38|34.38|34.09|33.35|33.34|32.96|32.94|32.28|31.96|31.42|31.41|30.43|31.94|32.02|31.91|30.96|29.92|30.14|30.09|30.19|31.53|32.69|32|32.01|31.45|32.76|33.89|33.12|31.82|30.4|30.15|29.68|29.25|28.05|28.4|29.12|27.94|30.7|29.99|33.11|34.08|32.65|31.15|31.02|29.53|32.22|32.52|32.41|34.04|36.91|34.6|34.33|32.14|32.82|32.4|31.8|30.36|29.01|28.77|28.18|27.95|27.81|27.75|26.26|25.87|26.09|25.47|24.75|24.66|23.59|23.6|22.75|23.18|22.92|22.65|21.98|22.29|22.97|22.95|24.12|23.15|23.08|22.73|23.26|24.58|24.5|24.02|23.59|23.91|23.52|24.1|23.88|23.98|23.74|23.31|22.5|21.93|21.84|21.4|20.82|21|20.19|21.49|20.95|21.44|21.18|20.86|21.02|21.26|21.19|21.18|20.61|20.22|21.03|21.7|21.84|21.32|20.92|20.8|19.92|19.53|19.35|19.56|19|18.81|17.54|16.16|17.4|17.73|17.72|17.93|17.52|17.19|15.76|15.93|16.91|18.74|17.69|17.38|17.23|16.74|17.1|15.82|19.64|21.19|21.24|22|21.29|20.39|20.76|19.24|20.13|21.14|20.82|21.19|21.32|22.96|23.94|23.91|22.8|22.51|22.24|22.55|23.07|22.65|23.29|22.52|22.41|22.04|22.06|21.64|22|22.19|22.44|21.96|21.01|20.57|21.37|21.42|21.31|22.15|23.67|23|23.53|22.86|22.91|22.5|22.27|21.91|21.46|22.55|21.24|21.12|21.15|21.52|21.98|22.64|21.21|21.06|19.86|20.05|20.49|20|18.6|19.86|19.18|19.41|18.15|20.02|21.04|19.3|20.1|19.57|20.38|20.22|20.44|19.34|18.97|18.6|18.26|18.06|18.71|19.74|20|19.84|19.45|19.55|18.91|18.43|18.86|17.4|17.92|17.49|16.04|15.16|15.55|15.77|15.25|15.18|16.09|17.19|16.66|16.36|17.01|17.41|17.39|18.84|16.71|16.51|15.99
00915|20749|/equities/eagle-materials-inc|R1000VALUE|80.19|84.51|83.07|86.76|84.65|90.29|87.25|84.5|86.05|90.88|88.4|84.1|84.55|80.44|78.75|78.47|78.06|78.64|76.67|75.35|73.31|73.97|75.66|78|78.24|79.1|76.22|76.67|76.86|74.85|73.09|73.33|73.19|70.96|70.76|65.5|64.16|65.53|65.59|67.56|69.55|66.55|70.48|71.29|65.66|66.27|65.75|71.51|71.05|73.75|75.24|77.3|71.96|69.42|68.34|63.06|65.82|66.83|66.63|67.9|71.13|71.57|66.34|63.5|69.09|64.81|65.65|66.6|64.01|64.95|63.28|57.18|57.71|55.77|52.69|53.22|56.31|53.02|52.5|51.48|48.22|49.85|47.4|49.63|46.26|45.74|46.78|44.69|42.65|42.82|40.75|38.51|38.07|36.1|38.83|38.58|38.22|37.34|33.13|32.19|33.29|30.47|32.14|30.4|35.72|36.11|35.57|32.99|33.08|33.99|34.75|34.8|35.19|32.55|30.56|31.69|33.04|32.4|32.5|29.55|29.69|29.25|27.42|25.66|25.82|23.29|23.32|23.28|20.07|22.77|21.08|20.53|21.23|18.09|17.43|16.77|16.65|16.22|18.5|17.8|18.03|17.94|17.35|18.39|21.69|24.85|24.88|24.41|26.78|28.31|27.57|27.38|26.35|27.78|28.23|27.53|26.86|27.49|29.09|29.46|28.85|30.15|30.99|30.94|30.84|31.01|32.41|31.85|31.08|29.68|29.01|28.15|28.27|28.83|27.44|28.25|28.07|27.54|26.8|26.9|24.82|25.49|26.64|26.96|23.46|24.18|24.03|23.4|23.61|23.16|22.53|23.56|24.41|23.17|22.48|22.95|24.46|24.46|25.92|24.84|26.58|25.2|26.23|27.16|27.97|27.56|30.68|29.21|30.56|29.63|31.87|32.45|29.22|29.07|26.92|25.76|25.76|25.63|24.44|23.59|23.85|22.62|23.19|22.81|24.17|25.04|24.62|26.05|26.96|26.16|26.8|27.53|27.08|27.23|27.01|25.69|24.85|26.18|29.35|29.47|27.88|27.16|29.54|27.63|24.46|27.28|27.89|26.59|27.53|27.3|27.6|25.75
00916|20565|/equities/caci-international-inc|R1000VALUE|72.27|72.78|69.18|69.4|69.32|70.19|73.91|75.74|76.09|78.78|78.83|75.4|72.91|71.96|74.02|78.53|78.74|78.32|73.8|72.93|72.19|72.24|72.95|71.77|71.64|71.72|71.75|72.15|70.45|69.05|68.22|68.14|69.21|69.23|67.6|67.32|67.4|68.69|68.8|67.72|66.98|66.71|64.88|63.07|62.56|63.49|61.41|62.71|65.04|64.14|63.45|63.27|60.61|61.26|57|55.01|56.33|55.1|57.87|55.89|55.86|53.69|50.79|50.68|52.79|53.76|54.77|57.27|58.22|57.01|56.56|53.63|54.93|54.38|53.35|51.15|52.2|50.48|51.57|53.53|49.45|49.57|48.65|51.01|51.79|54.23|56.23|54.49|53.39|52.23|52.16|56.52|55.55|56.6|56.41|56.68|55.93|55.02|52.71|50.5|48.92|41.7|43.65|43.68|47.01|49.16|61.7|61.51|60.1|60.94|62.29|61.9|61.95|60.88|59.07|59.95|59.21|58.85|59.7|59.15|57.66|57.2|55.68|55.92|56.5|55.36|57.21|56.78|51.97|54.47|57.18|56.97|55.67|53.08|54.45|50.63|49.94|47.63|52.14|49.76|49.92|52.42|49.78|49.27|51.59|59.08|61.56|63.13|65.52|64.94|63.74|61.77|60.06|60.17|62.56|62.32|62.71|61.14|61.11|60.14|60.42|60.06|62.33|60.85|58.6|58.26|59.87|58.41|58.78|57.6|57.08|55.37|51.63|52.95|51.6|53.4|53.01|53|52.6|52.67|51.14|50.64|50.14|51.57|50.12|45.72|45.15|44.25|45.67|43.87|43.03|43.16|42.99|41.91|42.89|41.45|48.02|47.02|47.17|43.49|43.41|41.72|42.62|45.08|45.59|45.29|46.24|46.5|48.39|47.16|47.43|51|49.07|48.6|48.88|50.75|52.24|50.53|51.54|49.56|47.94|46.24|47.07|47.97|47.41|48.53|47.6|48.85|49.07|47.7|46.37|45.75|46.15|46.62|47.73|48.36|47.62|47.14|46.51|46.98|45.92|47.07|46.89|45.3|45.69|46.09|46.42|45.87|46.63|46.2|45.34|44.11
00917|39324|/equities/popular-inc|R1000VALUE|29.98|30.9|31.06|29.29|29.65|31.03|30.14|31.2|29.04|29.47|28.59|26.69|27.58|27.03|26.4|28.96|27.39|28.74|28.28|28.79|28.21|27.09|28.47|28.58|27.91|28.42|27.78|26.16|25.56|25.27|24.88|26.13|26.43|26.6|29.48|30.76|31.06|33.35|33.54|33.41|33.31|32.88|33.01|32.02|31.8|30.37|29.06|28.75|29.05|30|29.17|30.6|29.64|28.74|28.69|27.27|28.78|28.18|27.6|28.68|28.03|27.76|27.54|27.86|28.82|28.51|27.2|26.18|22.49|21.77|21.96|20.45|20.63|20.34|19.86|19.77|19.96|18.5|19.71|19.9|19.51|18.98|18.27|18.6|17.45|17.96|18.74|17.11|15.84|15.59|15.93|15.58|15.1|14.92|13.85|16.2|16.19|16.61|15.56|14.27|15.32||16.4|14.5|16.55|16.9|18.1|18.9|18|20.3|20.5|20.85|22.4|19.1|18.75|17.6|16.8|16.8|17.5|16.5|15.9|15|14.9|13.9|13.65|12.2|13.2|15.4|14.3|14.5|17|17.5|19|18|17.4|14.6|15|14.1|17.3|17.9|19.2|19.6|19.9|20|22.9|24|24.5|25.5|27.55|27.41|26.6|28.2|27.3|28|28.7|29.2|29.8|30.7|31.5|31.6|31.2|30.3|29.4|29.7|30|30.9|31.05|32.2|33.65|33.3|33.5|31.8|32.17|32.99|31.91|31.4|29.8|28.6|31.1|29.31|28.3|28.52|28.4|28.7|27.3|28.5|28.4|27.8|28.5|27.68|28.3|28.2|28.3|25.8|25.6|25.7|26.8|28.7|26.2|26.2|29.4|25|29.3|30|29|28.4|30.3|30.62|35.3|33|39.5|39.1|38|30.8|29.7|27.2|27.3|23.2|22.2|19.3|20|19.4|18.6|21.5|21.2|21.6|22.4|22.6|21.8|22.8|25.3|26.3|25.1|24.5|23.3|21.9|21.6|25.7|26.8|27.3|27.6|27|26|23|23.7|22.2|17.8|13.7|13.6|12.7|12.8|11.3
00918|39240|/equities/ingredion-inc|R1000VALUE|73.85|69.5|67.59|68.18|67.62|68.15|67.35|66.88|66.19|66.98|65.84|65.07|64.41|61.93|62.3|64.31|67.87|66.73|67.46|67.61|66.71|66.14|68.89|69.16|69.37|69.27|66.82|65.85|68.66|68.48|66.89|65.47|67.06|66.78|64.39|62.96|62.94|63.59|63.54|65.96|70.52|65.02|61.7|69.46|67.3|65.62|64.65|68.37|67.42|68.12|70.69|72.42|70.46|70.03|71.75|72.89|73.75|73.25|72.32|70.47|68.2|68.78|66.59|65.11|65.88|65.3|65.1|70|69.7|67.87|66.78|63.91|66.22|64.25|64.88|64.95|63.39|62.54|63.44|62.31|60.84|56.8|55.06|56.94|55.16|55.76|55.51|55.35|53.83|54.31|54.09|52.43|52.31|50.33|47.32|47.36|48.06|49.52|49.25|50.06|50.67|50.05|52.23|51.45|55.11|55.43|58.07|56.79|55.64|58.02|57.65|56.53|55.98|57.3|57.35|56.87|57.03|56.88|56.02|55.16|54.85|53.04|51.8|52.59|52.75|48.78|51.43|51.93|49.37|51.42|51.57|51.24|49.68|45.32|44.45|40.37|39.24|40|46.46|44.57|45.76|45.82|44.87|45.62|46.68|50.89|59.12|56.12|56.93|56.24|53.56|53.49|54.66|54.88|56.6|54.52|54.14|53.54|55.1|54.07|52.29|51.87|52.64|50.31|47.74|46.17|48.64|48.83|49.7|47.9|48.22|46.91|48|47.82|46.27|46|46.98|47.11|45.92|45.59|45.06|45.29|43.06|43.81|42.55|40.68|39.26|38.18|37.77|38.1|37.98|36.21|35.28|34.23|34.02|32.35|33.65|33.34|33.31|30.98|31.01|28.94|33.6|34.85|32.9|32.3|33.35|32.57|34.53|33.57|36|35.15|35.32|34.83|34.86|34.75|34.37|34.49|34.77|32.58|33.54|31.65|31.02|28.42|28.65|29.75|27.89|29.23|29.48|28.75|28.4|29.31|28|28.21|28.97|28.32|28.18|30.44|30.8|28.54|27.23|28.26|29.19|29.32|29.58|30.75|30.25|31.49|27.82|28|26.39|26.62
00919|21040|/equities/primerica-inc|R1000VALUE|44.55|46.15|45.38|46.45|44.78|46.03|46.01|48.82|47.16|46.2|44.82|44.14|44.17|40.84|42.13|43.23|45.15|42.86|42.37|43.65|42.7|41.83|43.2|43.03|43.03|42.75|42.64|42.44|43.63|43.09|41.27|40.38|40.12|40.37|39.47|37.81|37.13|38.63|38.77|40.51|41.23|40.88|40.22|40.59|38.59|37.44|37.13|35.79|36.18|35.22|34.16|34.54|34.58|34.55|33.54|32.15|33.04|31.57|32.78|32.59|32.85|31.89|31.17|31.94|32.47|33.63|33.07|32.61|32.45|31.8|31.76|29.6|29.78|28.59|29.06|28.63|28.25|27.67|28.58|28.11|28.25|27.68|28.16|28.92|28.64|29.2|30.26|29.72|29.16|29.01|29.35|28.48|27.49|27.32|26.6|27.94|27.4|26.73|25.2|25.5|24.88|23.34|23.85|23.43|24.04|24.46|26.77|25.91|25.67|25.96|25.21|25.61|25.67|24.63|24.95|25.11|25.45|24.68|24.9|24.67|25.03|24.33|23.75|23.24|23.51|21.92|23.35|22.84|21.86|22.99|23.42|22.93|23.04|21.93|21.49|20.55|21.56|20.3|20.13|19.44|19.5|20|19.5|20.28|21.56|21.62|21.49|21.12|22.05|21.99|20.79|20.4|20.74|20.41|21.02|21.91|21.97|22.34|23.12|22.6|23|24|25.28|25.56|25.45|25.2|25.69|25.62|25.8|25.05|25.21|24.26|24.25|24.55|24.75|24.25|24.18|24.36|23.85|23.21|22.24|22.25|22.09|22.01|21.12|21.26|20.83|20.5|20.5|20.7|21.68|21.32|22.02|21.55|21.03|20.97|22.39|23.37|22.09|21.38|20.91|21.66|22.65|21.39|21.42|22.77|23.7|23.79|24.55|24.32|23.72|24.64|22.78|23.34|19.65|||||||||||||||||||||||||||||||||||||
00920|29665|/equities/post-holdings|R1000VALUE|48.03|52.83|52.5|54.25|51.18|53.21|53.23|59.52|57.49|59.44|57.12|56.89|54.65|53.57|53.53|54.8|52.32|50.95|49.85|49.37|49.38|47.7|51.98|50.65|46.79|45.25|42.49|42.71|43.02|40.77|40.67|38.86|41.13|43.01|41.95|41.54|42.7|44.35|43.29|45.95|46.99|47.79|48.76|46.73|44.54|43.66|45.71|45.72|44.26|42.19|44.55|44.02|47.12|44.38|43.27|42.84|43.51|42.85|42.93|42.04|40.71|40.16|38.59|38.29|39.39|37.78|37.79|36.88|35.82|35.27|35.54|33.71|34.69|34.22|34.35|34.44|34.39|33.91|33.58|32.28|31.37|31.19|30.67|30.5|30.06|30.4|30.58|29.9|29.85|30.45|30.07|31|29.05|30.45|30.01|31.18|32.33|30.75|32.49|32.39|30.99|29.31|29.75|29.54|30.74|29.96|30|31.89|32.17|32.7|32.93|31|30.63|30.67|31.46|31.35|30.8|26.64|27.14|26.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00921|989528|/equities/valvoline-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00922|39177|/equities/douglas-emmett|R1000VALUE|27.87|27.99|27.33|27.3|26.31|26.93|27.18|27.16|26.86|26.96|26.93|26.29|26.49|25.73|25.43|25.08|24.4|24.18|23.52|23.61|23.72|22.27|23.11|22.98|23.25|23.81|23.68|25.26|25.54|25.1|24.6|23.51|23.55|23.52|23.27|23.15|23.1|23.34|22.66|24.74|24.64|25.95|26.33|25.99|25.08|24.95|24.09|25.1|24.6|25.49|27.11|27.22|27.13|26.18|25.82|25.88|26.19|25.52|24.93|25.02|25.32|25.19|24.48|24.03|23.46|23.73|23.73|23.79|23.61|23.85|23.79|22.99|23.16|22.88|23.25|22.71|22.64|21.73|22.67|23.68|23.21|24.3|23.72|23.89|23.07|23.32|24.48|24.02|23.99|23.95|23.64|23.55|23.86|23.39|23.59|23.93|23.61|23.1|21.99|22.51|22.16|21.1|21.89|21.12|23.34|22.94|23.38|22.86|21.94|22.55|22.81|22.29|22.7|21.73|21.51|21.18|21.44|21.05|21.58|21.01|20.28|19.74|19.07|18.24|18.57|18.24|18.25|17.91|17.13|18.08|18.79|18.91|19.68|18.5|17.76|16.66|17.1|16.83|18.28|17.3|17.21|17.38|17.59|18.2|17.45|20|20.64|19.58|20.51|20.26|19.47|19.53|19.53|20.53|20.65|20.2|20.04|19.78|20.81|20|19.35|18.81|18.8|18.84|18.07|18.37|18.34|18.3|18.62|19.25|18.08|18.11|17.14|17.3|17|16.6|16.73|15.95|16.28|16.79|16.85|16.49|17.09|18.24|17.94|18.44|17.99|17.99|17.69|17.69|17.05|16.9|17.29|16.05|15.8|15.43|16.38|15.81|15.29|14.07|14.56|13.67|15.43|15.99|15.97|14.63|15.48|14.84|16.45|15.63|16.74|17.36|16.2|16.65|15.47|15.57|15.62|15.5|14.65|14.09|13.86|13.3|13.65|13.83|14.23|14.65|14.32|14.25|14.85|14.15|13.57|14.17|13.32|13.41|13.13|12.27|11.8|12.56|12.52|12.89|11.89|12.35|13.87|12.56|11.92|12.24|12.02|11.64|12.36|10.16|9.94|8.95
00923|1075387|/equities/nvent-electric|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00924|48391|/equities/springleaf-hldgs|R1000VALUE|18.92|18.94|18.74|18.66|17.98|19.46|19.77|20.51|19.24|21.97|22.14|20.54|19.88|19.02|18.83|19.59|20.21|20.72|19.77|19.68|18.53|17.68|17.11|16.57|15.86|15.77|16.79|16.98|15.35|15.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00925|16321|/equities/interactive-broke|R1000VALUE|22.73|23.95|23.71|23.95|21.2|21.52|21.21|21.75|21.8|22.48|22.24|21.94|21.74|21.85|21.2|22.02|22.76|22.86|24.63|24.46|24.21|24.49|24.66|24.25|24.22|24.02|22.11|21.22|20.2|19.88|19.44|19.52|18.75|18.89|17.87|17.25|16.78|17.44|17.23|17.13|16.6|16.26|16.53|16.75|16.75|15.97|16.27|15.74|16.6|15.77|15.58|15.78|15.78|15.68|14.84|14.4|14.45|14.51|14.91|14.87|14.92|14.83|14.61|14.84|15.01|14.92|14.6|13.98|14.06|14.2|14.09|13.56|13.89|14.73|15.15|15.29|15.13|14.07|14.43|14.34|14|14.09|14.15|14.28|14.02|14.18|14.47|14.26|13.82|13.83|13.64|13.71|13.69|14.13|13.38|14.48|14.6|14.72|14.49|14.36|14.41|14.07|14.38|14.09|14.42|14.54|15.39|15.15|16.61|17.05|17|16.94|16.86|16.56|15.81|15.93|15.66|15.61|15.35|15.3|15.58|15.24|15.15|14.94|15.03|14.69|15.15|15.06|14.17|14.63|15.03|15.07|15.22|14.63|14.4|13.62|13.93|14.2|14.46|14.29|14.4|14.64|14.64|14.98|14.43|15.14|15.23|15.33|15.73|15.92|15.17|16.07|15.89|16.25|17.12|16.75|17.19|17.22|17.54|16.48|15.98|16.08|16.15|15.95|15.78|15.55|15.77|15.55|15.82|16.07|16.08|16.17|16.7|18.03|17.92|17.82|17.92|17.58|17.44|19.24|17.94|17.86|18.5|19.08|18.72|18.87|16.93|17.08|17.36|17.26|17.06|16.65|16.66|16.31|16.34|16.41|16.97|16.55|16.7|17.37|16.82|16.52|17.25|17.46|17.34|17.11|16.77|16.39|17.47|16.74|17.15|17.01|16.29|16.59|16.42|16.12|16.69|16.65|17.13|17.23|17.31|16.93|16.5|15.9|15.96|16.39|17.26|17.72|17.92|17.52|17.33|17.5|16.76|16.88|17.17|17.06|16.01|16.84|20.33|20.56|19.3|19.03|19.86|18.94|18.15|18.99|19.1|19.24|19.84|18.79|17.2|15.03
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|29.14|29.42|30.53|31.5|31.29|33.43|32.96|34|34.16|33.22|31.71|30.02|30.98|29.98|31.7|29.83|28.88|28.5|28.3|28.51|27.77|27.06|27.84|28.07|26.77|25.51|25.68|24.68|24.91|24.49|23.66|23.8|23.72|23.98|23.36|23.2|22.69|24.16|23.71|23.73|23.93|23.84|23.32|22.42|23.13|21.66|21.97|21.52|21.75|21.82|21.84|22.18|20.93|20.54|20.48|20.2|20.17|20.9|22.18|21.7|21.17|20.85|19.34|19.32|19.16|18.8|18.5|18.51|17.8|17.11|17.32|16.67|16.68|16.25|16.24|15.89|16.21|15.73|15.9|16.01|16.15|16.36|16.29|17.23|17.23|16.86|17.27|16.82|16.05|15.84|16.1|15.96|16.27|16.15|16.57|16.5|15.14|15.04|14.56|14.38|14.72|14.05|14.49|14.72|15.29|15.22|15.71|15.48|15.02|15.71|15.63|15.6|15.62|15.27|14.71|14.69|14.88|14.44|14.59|14.07|14.94|15.39|15.19|14.81|15.05|14.39|13.92|13.7|13.12|13.33|13.18|12.54|12.65|12.15|11.82|10.69|10.46|10.12|10.87|10.56|10.77|10.77||11.33|12.74|12.99|13.39|13.11|13.31|13.2|12.55|12.31|12.03|11.89|11.99|11.86|12.04|11.88|11.13|11.11|11.48|11.18|11.02|10.85|10.77|10.83|10.93|10.74|10.76|10.91|10.92|10.73|10.58|10.78|10.76|10.84|11.02|10.65|10.24|9.85|9.52|9.5|9.6|9.82|9.5|9.4|9.31|9.58|9.27|9.13|9|9.15|9.41|9.31|8.88|9.06|9.73|9.36|9.47|8.95|9.12|8.6|9.18|9.18|9.04|8.55|8.82|8.87|9.3|8.87|9.62|9.65|9.38|9.24|8.74|8.42|8.62|8.29|8.35|7.68|7.4|7.31|7.42|7.41|7.6|7.41|7.47|7.32|7.41|7|6.69|6.55|6.58|6.63|6.25|6.36|5.69|5.94|6.11|6.61|6.31|6.34|6.45|6.25|6.21|6.06|6.4|6.19|6.69|6.32|6.12|6.12
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|34.63|35.67|35.75|35.08|33.88|35.06|33.87|33.75|34.06|33.11|33.96|34.55|33.98|32.63|32.04|31.06|30.61|30.81|30.04|30.45|30.28|29.41|29.82|29.67|30.47|30.87|30.16|30.26|30.26|29.65|28.41|27.99|27.79|27.48|26.8|26.35|26.7|27.58|28.11|28.93|30.2|28.17|28.22|27.86|26.57|25.91|24.59|25.1|25.49|25.86|25.69|27.09|26.44|26.51|24.13|24.11|24.9|23.92|24.99|24.3|24.61|24.81|24.2|24.25|23.95|23.3|23.48|22.7|22.2|22|21.77|20.89|21.54|21.16|20.76|20.72|20.41|19.95|20|21.22|21.48|21.98|21.48|22|22.04|22.32|22.66|22.43|21.55|22.07|22.54|22.16|22.27|22.48|22.77|22.8|21.98|21.61|21.24|21.9|22.39|22|22.5|22.08|22.98|22.46|22.91|21.96|21.88|22.18|22.39|22.12|22.22|22.07|21.69|22.03|21.65|21.7|21.55|21.51|21.53|21.41|21.33|21.46|21.33|20.84|20.87|21.25|19.81|20.64|20.58|20.87|21.11|20.88|20.48|19.34|19.19|19.17|20.85|19.92|20.53|20.55|19.77|19.82|19.83|21.56|22.64|22.07|22.95|23.07|22.04|21.9|22.19|22.71|23.28|23.24|23.31|23.09|23.89|23.41|23.36|23.25|23.26|22.35|21.9|21.63|21.59|21.11|21.47|20.86|20.84|20.92|21.15|20.77|20.38|20.27|20.13|20.19|20.33|20.72|20.63|20.4|20.57|20.38|19.93|20.91|20.89|20.48|20.52|19.9|19.37|19.58|19.68|18.85|18.41|19.01|19.7|19.75|19.75|18.98|19.28|17.76|18.67|19.13|18.68|18.08|18.7|17.98|19.44|18.47|21.2|22.74|21.86|21.93|21.91|21.67|21.96|21.63|21.52|20.44|20.74|19.8|19.89|22.02|23.13|23.35|23.63|23.6|24.06|23.29|23.38|22.86|22|22.01|22.24|21.67|20.75|21.28|21.31|20.97|20.06|20.01|20.56|19.53|19.15|20|20.53|20.39|21.02|20.13|20.34|19.37
00928|20726|/equities/sonoco-products-comp|R1000VALUE|42.13|41.61|42.09|42.09|40.67|41.6|40.33|41.14|40.83|41.95|41.98|41.7|42.05|41.3|41.38|41.66|42.74|43.25|41.04|41.26|40.82|40.58|40.81|40.06|40.78|40.59|39.87|40.66|41.03|40.19|38.86|39.13|39.24|38.93|38.9|37.58|37.23|38.41|38.12|39.16|39.41|38.33|37.1|36.59|35.37|34.57|34.07|35.2|35|35.02|35.22|35.64|35.48|35.25|34.37|33.94|35.22|34.23|34.99|34.24|34.02|33.27|31.77|31.91|32.37|31.75|31.39|30.99|31.18|30.23|30.73|29.45|29.65|29.2|29.76|30.07|30.25|29.24|30.45|31.14|31.06|31.65|30.59|31.29|30.99|31.07|30.84|31.05|30.59|30.55|30.91|30.37|30.35|30.08|29.38|29.78|29.71|30.15|30.72|30.56|31.11|30.08|30.78|30.59|32.16|32.34|33.41|33.36|32.44|33.22|33.2|33.56|33.91|34.36|33.45|32.46|32.43|33.01|32.53|31.4|31.93|33.12|32.93|32.96|33.26|32.79|32.48|32.32|30.53|30.78|32.2|32.07|32.16|30.14|30.82|28.78|28.23|29.7|32.11|31.09|30.76|29.35|28.04|29.38|29.9|32.05|32.94|34.21|35.23|36.05|34.11|33.13|33.68|33.64|35|35.13|35.35|34.72|34.56|34.74|35.31|35.41|36.8|35.4|34.71|35.95|36.21|35.97|36.13|36.04|36.23|35.66|35.18|35.99|34.99|33.67|33.86|33.98|33.46|33.16|32.9|32.53|32.65|33.81|33.5|33.59|34.52|34.35|33.7|33.61|33.27|32.87|33.06|31.86|31.54|31.85|32.83|32.7|33.49|31.84|31.85|30.37|31.2|32.26|32.01|30.31|30.91|30.76|32.11|31|33.13|34.19|32.71|31.98|31.7|30.5|30.8|30.78|29.98|29.58|29.68|28.86|27.11|27.76|28.98|29.72|30.73|29.25|30.31|29.18|29.37|28.87|27.84|27.92|28.07|27.68|26.75|28.6|28.94|28.26|26.3|27.25|28.69|26.82|25.59|26.04|26.4|25.58|25.94|26.48|26.93|25.87
00929|39133|/equities/colfax|R1000VALUE|126.88|125.97|121.65|123.54|116.92|120.86|117.92|122.48|116.94|123.97|122.34|119.98|117.35|110.71|103.63|106.65|111.85|108.72|108.96|109.21|106.15|101.08|102.25|99.89|98.19|101.15|97.55|96.64|97.9|96.04|97.5|99.22|96.76|97.95|94.97|93.12|89.59|92.67|89.04|90.79|93.65|89.95|91.45|90.02|90.9|89.62|87.46|89.8|86.91|85.82|84.55|84.28|79.89|78.81|79.48|73.3|80.27|77.38|80.04|80.18|83.62|79.79|75.42|72.55|72.67|73.53|76.43|75.23|70.31|70.19|70.52|67.37|67.89|66.58|66.72|67.06|63.91|61.92|61.38|60.8|57.7|61.4|62.59|64|63.07|63.02|61.73|60.27|56.57|55.31|57.63|55.21|52.84|51.79|47.73|46.33|47.11|47.42|49.57|51.8|51.1|46.56|49.72|46.27|54.09|56.16|60.21|55|55.07|57|60.61|57.69|60.95|59.85|57.79|60.11|61.37|57.74|57.2|55.45|55.79|56.28|50.84|48.98|50.81|50.19|53.56|52.27|47.83|49.21|48.31|47.37|44.05|34.71|37.15|36.72|34.85|37.65|40.33|39.63|40.23|41.05|37.24|43.69|42.65|46.56|44.65|43.48|45.04|43.48|40.18|39.9|39.8|37.65|37.84|36.46|37.94|36.14|37.58|37.94|37.6|38.53|40.35|38.96|36.58|35.76|37.82|37.94|38.7|32.73|31.77|31.27|31.35|32.75|31.32|31.66|32.11|31.87|31.22|29.63|29.7|29.17|28.19|28.93|27.64|27.24|27.09|26.78|25.83|25.02|23.91|23.46|23.61|22.44|21.76|21.31|22.38|22.27|20.14|17.89|18.4|17.65|19.44|20.35|20.17|18.95|20.52|20.14|22.36|21.31|22.44|23.63|21.95|20.76|19.92|20.07|19.11|19.61|20.09|19.49|19.71|20|18.47|19.38|20.09|21.09|21.05|20.71|21.71|22.27|21.46|21.95|20.45|20.78|20.6|20.71|18.71|20.62|20.12|19.81|17.73|17.89|19.78|19.9|18.63|18.32|19.33|19.04|20|16.29|15.53|14.43
00930|20572|/equities/cousins-properties-inc|R1000VALUE|33.06|33.06|32.5|32.89|31.93|32.52|31.73|32.3|31.82|31.68|32.61|32.38|31.34|30.41|30.35|29.93|29.67|29.9|29.56|28.85|29.25|28.37|29.64|30.24|30.38|30.52|29.79|31.68|32.16|31.59|30.66|29.7|29.42|29.59|28.88|27.98|28.04|28.66|28.12|29.67|28.4|30.07|30.32|30.24|28.94|28.52|27.33|27.22|27.25|29.14|29.67|31.28|30.77|31.28|30.75|30.15|30.15|29.9|30.18|29.73|29.16|28.94|27.98|26.79|26.37|25.35|25.47|25.18|24.45|24.08|23.94|23.38|23.35|22.84|23.15|23.18|23.46|22.28|22.73|23.63|23.35|23.69|23.04|23.07|22.42|22.53|23.63|22.95|22.56|22.56|22.22|21.71|21.91|21.29|21.57|22.56|22.3|21.88|20.78|20.67|20.78|19.62|20.95|20.16|21.74|21.85|22.16|21.4|20.33|21.37|21.4|20.98|21.26|20.5|20.58|21.12|20.98|21.09|21.94|20.81|19.96|19.11|18.35|18.1|18.41|17.34|17.08|16.6|15.25|17.17|18.41|18.83|18.92|17.36|16.54|15.27|16.52|16.94|18.78|18.01|18.46|18.8|18.97|20.13|20.1|24.03|25.55|24.45|25.69|24.59|22.9|23.52|23.41|24.14|24.48|23.83|23.86|24.14|25.41|23.86|23.69|23.09|23.66|22.67|22.28|22.76|23.21|23.6|24|24.03|24.45|23.97|24|23.57|23.94|23.55|22.84|21.97|22.5|21.77|21.65|21.71|21.63|21.6|20.92|20.92|19.72|19.86|20|20.14|20.05|20.02|19.38|18.62|17.76|17.95|19.69|19.18|18.63|17.33|17.49|17.38|19.83|21.19|20.44|19.88|21.41|20.69|22.99|20.99|22.38|23.43|22.49|23.07|22.63|23.37|22.03|22.03|20.48|19.8|19.69|19.33|19.49|21.09|21.22|22.61|22.26|20.84|21.46|20.81|20.43|20.75|18.9|19.39|19.69|19.74|19.99|20.48|21.15|22.45|21.5|22.05|21.91|21.21|20.72|22.86|20.77|25.08|28.9|23.35|22.01|20.72
00931|16700|/equities/national-instrume|R1000VALUE|27.33|27.69|26.88|27.58|27|28.25|28.23|30.01|29.01|29.59|28.97|28.88|28.61|27.56|29|31.87|32.28|31.92|30.71|31.32|30.91|29.87|30.54|31.26|31.28|31.85|31.66|32.16|29.69|30.49|30.74|31.15|31.3|31.08|30.16|28.33|27.75|28.54|28.01|27.42|28.2|30.29|29.92|29.33|28.52|27.94|26.56|27.29|28.21|28.4|28.59|28.88|28.75|27.36|27.01|29.68|30.95|30.73|32.75|31.95|31.61|31.15|30.11|29.91|30.03|29.89|30.1|28.22|27.43|26.99|26.48|25.36|25.61|24.81|24.22|24.32|24.75|24.01|23.41|24.43|23.92|23.82|23.69|24.67|25.13|26.39|27.56|25.98|25.76|26.37|26.54|26.33|25.53|26.51|27.54|26.74|26.54|26.86|26.54|26.25|26.04|25.03|25.84|25.82|26.74|26.73|27.3|26.1|26.43|27.27|28.52|27.43|27.62|27.32|26.28|27.54|27.08|27.06|27.33|27.26|27.3|25.68|24.75|25.95|25.53|25.02|26.41|26.02|24|26.82|26.74|27.39|27.86|25.58|25.57|23.42|22.86|23.39|26.15|23.55|23.94|24.18|22.38|23.87|23.69|25.84|29.1|29.21|30.52|30.48|28.32|27.58|27.5|27.9|28.85|29.08|29.8|29.42|30.32|31.9|31.22|32.02|32.93|32.74|29.89|30.61|31.75||31.85|31.06|30.74|28.33|26.09|26.2|25.65|25.09|25.13|25.09|24.14|23.83|23.07|23|23.29|23.59|23.18|22.82|21.67|21.88|21.78|21.45|20.97|20.15|20.33|19.49|19.71|19.69|21.53|21.27|21.33|20.39|20.71|20.52|21.7|21.8|20.87|20.54|21.46|20.89|21.39|21.03|23.05|24.47|23.79|23.49|22.71|22.37|22.24|22.39|21.87|21.08|21.01|20.62|19.91|19.59|18.83|19.21|19.77|19.63|19.69|19.35|19.46|19.66|18.88|18.85|18.8|18.1|17.8|18|18.45|18.56|17.87|18.18|19.03|18.17|17.06|17.53|17.4|16.74|16.49|16.81|17.22|15.8
00932|20632|/equities/evercore-partners-inc|R1000VALUE|55.01|56.13|52.48|51.85|49.11|53.73|53.52|57.79|56.94|57.74|55.64|56.81|55.63|53.57|55.84|59.16|62.02|59.51|58.82|60.4|60.2|55.35|54.68|54.85|54.49|52.61|52.27|51.42|52.52|50.89|48.61|48.49|50.26|50.15|50.32|48.95|44.59|46.68|46.34|48.09|48.09|45.19|42.64|41.06|38.36|39.28|38.04|38.43|37.59|39.72|39.77|41.41|40.61|38.98|37.86|36.02|38.37|37.24|41.6|42.06|43.89|43.08|40.7|39.77|40.25|38.95|38.54|35.5|34.34|33.07|32.69|29.65|29.64|28.53|27.99|27.47|27.11|25.79|27.03|28.3|27.49|25.83|26.28|27.57|27|28.2|26.91|25.9|24.7|25.3|25.82|24.48|23.58|22.07|21.77|22.35|23.8|23.39|23.79|23.39|23.81|23.74|24.67|23.8|25.39|26.12|26.27|25.25|25.31|27.83|29.07|28.94|29.09|27.43|27|28|28.76|27.68|29.75|28.77|28.44|26.18|26.95|26.62|27.45|26.33|27.81|27.12|23.69|25.8|28.08|28.25|28.81|23.6|24.25|23.75|22.8|23.37|24.52|23.51|24.12|24.4|22.81|21.89|23.68|28.43|31.86|31.28|32.8|33.6|32.57|33.52|34.57|35.06|36.21|35.42|36.48|35.37|34.89|33.98|34.24|34.03|34.67|34.96|30.4|32.16|33.38|34.98|34.85|34.14|34.7|31.85|34.28|34.93|34.95|34|33.82|33.03|33.62|31.1|30.54|30.99|32.25|32.6|30.36|29.1|28.1|28.42|28.15|27.1|26.53|28.39|28.67|25.79|26.02|24.8|24.12|23.48|24.72|22.93|23.98|22.8|25.42|27.57|26.3|28.35|32.6|31.72|36.88|34.11|35.84|37.08|34.39|32.37|29.44|31.39|32.7|32.45|32|30.11|30.55|30.74|28.6|29.87|32.71|32.89|31.58|30.4|30.6|32.77|28.56|31.02|31.22|31.37|35|32.07|32.64|30.7|32.87|30|28.85|28.38|28.92|26.16|23.18|25.34|23.31|22.9|22.85|19.67|19.6|18.87
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|15.21|15.46|15.85|16.25|15.63|16.04|15.9|16.24|15.96|16.17|15.98|15.74|15.75|15.35|16.19|16.79|17.02|17|16.64|16.75|16.56|16.23|16.39|16.52|16.47|16.45|16.3|16.18|16.08|15.82|15.63|15.46|15.11|15|15.07|14.53|14.65|15.37|15.54|15.37|15.79|14.85|14.91|14.6|14.4|14|13.63|13.36|13.22|13.08|13.53|13.78|13.49|13.29|13.36|13.39|13.64|13.58|14.35|14.17|14.22|13.91|13.39|13.54|13.59|13.29|13.36|13.07|13.57|13.51|13.35|12.94|13.15|12.75|12.94|13.01|12.9|12.55|12.89|13.84|13.84|14.53|14.45|14.94|14.16|13.68|14.12|13.61|13.26|13.16|13.29|13.11|12.81|12.71|12.58|12.57|12.83|12.53|12.42|12.34|12.15|11.8|12.7|12.48|12.93|12.9|13.62|13.12|13.16|13.63|13.91|13.63|13.91|12.99|13.03|12.88|12.95|12.48|12.69|12.7|13.13|13.32|13.02|12.37|12.4|11.97|12.03|11.91|11.38|11.93|12.23|12.62|13.49|12.41|12.71|12.06|11.9|12.08|12.89|11.88|12.07|12.5|12|12.4|12.64|13.53|14.43|15.1|15.39|15.55|14.94|15.9|15.49|15.74|16.15|16.29|16.26|16.19|16.6|16.19|17.02|17.26|17.37|17.25|17.59|17.67|17.75|18.63|18.85|18.87|18.39|18.27|18.31|18.69|18.63|18.85|19.3|18.1|17.77|17.3|16.9|16.93|16.75|17.16|16.93|16.85|16.52|16.38|16.34|16.35|16.32|16.59|16.45|15.89|16.05|16.19|17.22|17.26|16.82|16.61|16.17|15.23|15.59|16.14|16.04|15.55|16.05|15.39|15.99|15.31|16.47|16.54|17.56|17.43|16.64|16.35|16.37|16.33|15.6|15.49|15.62|15.6|15.03|15.03|14.89|14.58|14.91|14.51|14.65|14.36|13.1|12.33|11.44|11.27|11.52|10.58|10.79|10.96|11.27|11.7|11.13|10.98|11.31|10.77|10.44|10.79|11.15|11.17|11.72|10.94|11.27|10.97
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|48.97|48.66|47.94|47.58|48.12|49.15|48.08|49.87|51.21|47.9|48.93|48.48|48.84|47.49|47.49|47.49|46.82|45.88|44.04|43.51|44.13|44|43.69|44.49|44.58|45.66|44.72|46.02|45.84|43.01|42.03|40.86|41.67|42.48|40.28|39.92|39.03|39.88|39.34|40.55|41.13|43.15|43.01|43.35|41.75|41.68|41.8|46.65|46.79|47.21|50.71|53.3|51.51|51.54|49.49|48.06|47.47|45.75|44.69|45.47|46.1|46.36|47.05|47.42|47.14|47.3|46.41|45.94|41.92|41.73|41.94|41.42|40.6|39.52|38.58|38.18|37.57|37.1|38.08|39.31|37.64|38.53|37.92|38.34|36.46|35.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00935|39293|/equities/manpower-inc|R1000VALUE|81.73|81.47|79.89|77.1|74.24|79.09|76.82|79.31|76.25|79.37|78.16|74.69|76.92|75.69|77.9|80.14|85.57|85.4|85.72|86.42|85.13|82.23|81.06|79.93|80.62|81.97|80|79.73|79|79.31|77.23|75.55|73.1|73.54|73.77|69.16|64.85|67.01|67.32|67.8|68.8|66.61|65.69|59.93|56.79|54.8|54.84|55.87|56.99|57.27|56.45|58.15|55.76|52.73|52.06|53.57|55.61|53.38|56.72|55.54|57.04|56.82|53.77|55.05|54.73|51.95|52.27|48.12|47.16|45.78|44.87|41.78|42.34|41.47|40.18|38.44|38.14|36.32|36.43|38.53|37.66|39.53|35.18|36.7|36.8|38.52|41.65|40.1|37.11|36.82|37.73|37.31|36.06|34.69|33.46|33.91|36.5|36.65|36.33|36.25|35.71|34.68|35.98|35.24|39.33|40.02|43.59|44.92|43.39|46.23|47.37|46.53|46.49|44.18|43.1|45.27|45.13|44.96|46.81|41.46|41.5|37.9|36.76|35.75|36.61|35.05|37.45|38.01|32.71|35.3|38.49|43.1|45.59|40.82|41.61|36.72|33.62|33.06|36.9|34.46|37.52|38.23|36.03|41.57|43.2|50.52|53.77|52.79|56.13|55.48|52.37|52.82|54.71|57.24|60.19|62.13|62.91|64.28|66.25|68.14|63.51|62.65|62.72|61.26|59.45|63.29|65.44|64.51|67.63|67.59|68.67|63.96|64.18|66.99|64.74|62.76|64.27|64.98|63.21|59.56|57.11|55.64|56.21|57.5|54.73|55.98|54.66|53.5|51.82|49.44|48.5|46.99|48.72|44.36|44.89|44.38|47.36|47.98|48.75|44.86|47.02|42.76|44.46|45.18|43.91|41.94|45.71|46.31|49.44|49.1|56.1|61.69|57.35|58.72|57.54|57.74|57.87|56.92|55.73|51.52|53.95|51.97|51.49|51.79|52.54|57.06|59.65|54.58|55.93|54.43|56.19|56.77|48.93|49.69|50.21|50.17|47.41|51.37|61.25|56.94|51.95|55.51|58.03|54.26|51.92|52.62|50.56|49.85|50.44|47.95|49.03|42.75
00936|20812|/equities/dolby-laboratories|R1000VALUE|39.25|39.05|44.02|42.62|42.4|43.82|44.39|44.5|44.67|44.78|41.23|41.61|41.39|40.97|40.99|41.31|40.6|41.7|39.2|38.38|38|37|36.07|35.93|35.48|35.6|35.41|35.57|35.32|35.32|35.17|35.29|34.39|34.49|33.16|31.38|31.43|32.35|32.51|32.82|32.97|33.01|33.8|34.5|33.92|33.45|33.29|33.75|34.96|35|34.53|34.43|34.31|32.34|33.58|31.86|33.01|32.42|33.56|32.51|32.97|32.68|31.87|31.42|31.73|31.74|32.39|31.32|30.42|30.7|30.44|28.98|30.49|33.2|33.83|33.37|32.62|31.58|32.74|34.1|30.74|31.75|30.92|33.19|32.75|34.54|35.42|34.46|33.18|33.97|35.19|34.6|30.67|35.28|35.41|38.04|40.82|41.3|41.8|42.27|41.8|41.4|43.96|44.11|44.92|44.22|39.39|38.06|36.62|37.64|38.06|38.15|38.89|38.41|37.97|38.89|39.32|37.51|38.03|36.1|34.92|32.4|31.27|30.51|31.27|31.4|32.89|33.12|30|30.7|28.78|30.66|30.74|28.59|29.28|28.33|27.44|27.86|31.7|31.48|32.12|33.5|31.68|32.58|30.89|42.36|44.86|42.23|41.38|43.15|41.9|42.7|44.18|45.58|46.71|48.68|48.6|49.07|50.06|47.79|46.23|51.04|48.25|48.1|48.03|50.83|51.29|51.29|51.93|53.8|56.56|60.5|60.29|61.51|67.64|66.7|66.49|67.75|67.34|65.93|65.25|64.95|65.53|69.51|61.68|62.56|61.29|58.1|57.48|61.74|55.95|54.12|57.19|55.9|57.15|56.16|62.86|63.47|68.34|65.19|64.54|62.55|66.46|67.24|66.6|66.15|66.01|61.96|64.66|63.79|68.72|61.53|59.13|59.37|59.11|59.19|58|57.91|56.85|53.27|53.51|53.08|52.42|50.33|47.63|50.13|50.94|47.73|47.48|46.35|44.48|45.28|43.77|43.28|42.06|41.86|41.94|45.05|40.83|37.69|37.97|37.99|39.33|38.4|36.97|40.08|40.03|40.03|40.06|41.63|41.97|39.04
00937|16859|/equities/pacwest-bancorp|R1000VALUE|39.41|39.6|39.21|41.21|40.73|46.18|41.89|44.05|43.53|44.92|43.4|39.78|39.73|39.87|40.11|43|42.64|43.63|41.38|42.01|41.66|41.6|42.11|41.14|40.81|39.1|39.74|38.01|37.61|37.1|37.03|35.38|34.48|34.09|33.2|33.38|33.25|34.55|34.39|35.02|36.01|35.14|32.32|31.84|33.46|30.65|29.14|28.12|28.25|28.83|28.35|28.01|27.79|26.79|27.2|26.95|28.21|28.18|29.11|28.32|28.37|27.92|27.23|27.42|27.75|27.64|27.77|27.7|27.18|25.9|26.58|25.01|25.06|24.4|24.19|24.91|24.4|22.85|23.04|22.35|22.74|22.65|22.1|23.69|23.37|23.87|24.77|24.33|23.28|23.16|24.52|23.68|23.56|23.26|23.3|25.22|24.59|23.67|22.95|23.48|22.42|21.62|22.83|22.94|24.55|24.94|24.12|24.18|22.4|23.82|24.3|24|24.29|22.6|21.26|22.15|23.44|21.71|22.22|21.68|21.95|20.3|20.67|18.95|18.99|18.59|18.82|18.94|16.49|18.26|18.66|17.96|18|17.39|15.63|14.19|13.94|14.65|16.15|15.3|14.89|15.46|14.62|15.9|18.1|19.85|21|19.52|20.83|20.72|19.73|20.27|19.6|19.95|20.83|21.19|21.25|21.45|22.98|22.63|21.87|21.9|22.26|20.58|20.71|20.91|20.24|20.89|21.76|21.18|20.36|20.03|20.98|22.37|20.6|21.38|21.29|19.55|19.5|18.15|17.43|18.42|17.99|18.75|17.43|17.78|18.14|18.59|18.39|18.54|17.83|18.4|18.77|17.8|19.31|19.58|21|20.93|20.37|20.04|19.74|18.29|19.7|19.49|19.57|19.42|20.84|20.97|22.09|21.56|24.01|24.63|22.57|22.83|22.65|23|22.94|21.9|20.78|20.3|20.06|19.77|19.86|20.75|20.96|21.56|22.36|20.15|20.04|18.11|18.43|18.5|17.8|17.31|16.08|16.2|16.98|18.45|18.25|18.67|17.76|18.94|20.4|19.13|19.02|19.37|18.51|17.69|18.55|16.08|14.12|13.65
00938|8089|/equities/slm-corporation|R1000VALUE|8.82|8.98|9.23|9.26|8.86|8.77|8.79|9.19|8.74|8.87|8.55|8.52|8.43|8.13|8.13|8.22|8.74|9.58|9.38|9.29|9.27|9.2|9.45|9.52|9.38|9.39|8.97|9.02|9.19|9.21|8.96|8.95|8.98|8.96|8.85|8.63|8.57|8.93|8.87|8.84|8.93|8.63|8.77|8.36|8.21|8.17|7.99|8.21|8.42|8.48|8.14|8.12|7.56|7.49|7.33|7.26|7.47|7.07|7.32|7.26|7.12|6.81|7.06|6.75|6.77|6.67|6.1|6.04|6.03|6.21|6.25|6|6.01|5.96|6.04|5.91|6.09|5.98|6.02|6.32|6.25|5.93|6.07|5.96|5.62|5.82|6|5.7|5.63|5.65|5.73|5.76|5.72|5.76|5.61|5.83|5.82|5.61|5.41|5.36|5.19|4.89|4.85|4.61|4.89|4.96|5.31|5.39|5.31|5.45|5.63|5.76|5.81|5.85|5.76|5.78|5.77|5.67|5.71|5.41|5.22|4.87|4.92|4.79|4.96|4.79|4.67|4.52|4.28|4.67|5.07|5.06|4.88|5|4.84|4.49|4.45|4.43|4.82|4.54|4.53|4.88|4.55|4.96|5.02|5.57|5.97|5.73|5.97|6.07|5.95|5.7|5.63|5.82|6.02|5.84|5.67|5.91|5.93|5.83|5.28|5.44|5.41|5.35|5.27|5.34|5.26|5.34|5.43|5.36|5.16|5.14|5.03|5.1|4.83|4.5|4.58|4.31|4.39|4.33|4.07|4.18|4.22|4.53|4.25|4.12|4.01|4.03|4.1|4.27|4.19|4.23|4.22|4.02|4.09|4.17|4.33|4.29|3.91|3.91|4.04|3.7|4.14|4.26|4.13|3.93|3.97|3.72|4.21|3.94|4.37|4.77|4.53|4.71|4.48|4.49|4.14|4.37|4.29|3.99|3.98|3.9|3.75|3.76|3.72|3.84|4.16|4.03|4.09|4.04|4.22|4.08|3.83|3.89|3.65|3.61|3.47|3.93|3.28|3.24|2.94|3.13|3.15|3.3|3.04|3.2|3.12|3.13|3.38|3.18|3.28|3.47
00939|101886|/equities/platform-sp|R1000VALUE|19.38|19.95|19.75|19.98|19.9|21.3|19.11|18.52|20.55|21.69|20.48|18.28|16.9|16.24|13.94|14.4|14|13.5|14||14|12.1|12|12||12|12|11.85|11.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00940|15321|/equities/acadia-healthcare|R1000VALUE|42.21|44.98|41.29|41.39|42.21|44.63|44.53|47.28|46.16|47.29|49.44|50.06|51.18|49.29|51.04|52.26|53.01|52.55|47.77|47.34|47.16|46.1|45.81|46.2|44.84|43.7|43.06|42.28|39.28|39.95|38.82|39.94|39.6|39.26|39.51|38.2|38.33|38|37.62|38.02|38.1|34.42|34.91|35.23|32.13|33.07|34.3|34.05|34.23|33.39|32.9|34.37|33.72|31.64|31.84|31.41|29.65|29.15|29.39|28.94|28.02|27.89|26.5|26.8|25.94|26.19|25.89|26.3|26.28|24.85|23.63|22.54|22.79|22.41|22.05|22.95|22.31|21.47|20.97|20.16|21.04|21.77|23|23.65|23.83|23.09|22.71|20.92|19.18|18.97|18.46|18.11|17.18|16.4|16.76|18.71|18.96|17.54|16.51|16.94|17.11|17.92|18.03|16.41|15.42|17|15.98|15.7|14.84|15.63|16.3|15.67|16.32|14.75|13.75|13.92|13.87|13.19|12.55|11.44|11.59|11.32|11.36|9.97|9.86|9.5|8|8.15|8.92|9.25|9.39|9.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00941|7865|/equities/autonation-inc|R1000VALUE|54.24|53.91|52.69|54.99|52.73|53.47|52.08|53.02|53.05|53.71|52.64|51.08|51.76|51.13|49.39|47.34|47.82|49.8|49.75|50.06|49.84|50.01|50.55|49.04|49.04|49.86|47.08|48.39|49.16|50.18|50|50.95|52.71|53.32|53.05|49.27|46.74|46.42|45.65|48.44|49.29|45.78|44.74|46|46.14|43.39|42.98|44.07|46.82|46.33|46.28|46|45.88|45.63|44.61|43.82|44.17|41.39|43.75|43.58|44.14|44.69|43.45|44.54|46.03|48.6|47.58|44.14|44.16|43.05|42.23|38.92|38.9|38.42|39.74|38.94|42.08|41.08|40.87|43.56|44.61|48.45|46.69|46.53|43.67|42.95|42.17|41.82|40.2|40.52|39.87|39.58|38.83|40.12|39.68|39.84|38.91|35.28|35.87|36.9|37.22|35|36.27|34.38|35.02|34.94|34.51|33.74|32.97|34.21|34.31|35.33|34.74|34.14|34.32|34.02|35|36.11|37.02|36.5|35.21|34.1|33.44|36.87|37.12|35.77|36.9|36.18|34.06|33.5|34.07|36.4|39.62|39.13|37.74|34.6|32.78|32.94|37.28|38.42|39.27|39|35.72|35.6|34.98|37.61|39.08|39.18|39.22|36.94|34.44|33.11|33.33|33.66|34.55|33.09|33.65|34.24|33.91|34.05|32.95|34.85|35.62|34.52|33.29|33.48|32.68|33.51|34.39|33.96|30.84|28.7|28.76|28.39|27.76|28.2|28.1|27.18|26.5|26.89|26.04|26.13|26.4|26.38|23.22|23.82|23.74|23.27|23.59|23.7|23.34|23.35|24.54|23.24|23.42|22.68|24.43|24.43|23.14|19.99|19.37|18.9|20.03|21.18|21.33|20.86|20.03|19.28|19.46|19.03|20.2|21.06|19.08|18.36|18.16|19|18.56|18.54|18.76|17.75|18.42|17.72|17.59|18|18.36|19.18|20.69|19.15|19.88|18.9|18.35|18.06|17.44|17.78|18.28|18.56|17.24|20.53|19.69|17.99|17.25|17.66|17.92|17.86|17.67|19.63|19.11|18.49|19.98|20.68|20.01|18.23
00942|1162794|/equities/albertsons-companies|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00943|21174|/equities/mastec-inc|R1000VALUE|39.02|39.69|40.76|42.01|41.42|42.84|42.99|42.67|41.57|42.18|40.94|37.18|36.58|35.77|35.94|35.71|35.62|34.61|32.59|32.2|31.42|31.29|31.26|31.65|30.76|31.65|30.98|32.56|32.49|33.29|32.11|31.24|30.46|31|32.67|32.28|31.8|33.41|32.58|34.22|34.82|34.03|34.57|34.23|32.93|32.9|31.4|31.68|31|31.8|31.59|33.04|30|30.49|28.32|27.43|28.69|28.02|29.15|29.49|29.91|30.39|30.78|30.61|29.88|28.96|28.3|28.07|26.85|25.91|26.13|24.5|24.44|23.4|23.79|22.84|22.72|21.6|22.74|23.18|21.75|21.45|20.85|21.1|19.7|20.09|20.17|18.62|18.24|18.71|19.47|18.07|18.09|16.08|15.71|15.98|16.01|15.04|14.8|16.29|15.91|15.86|16.41|15.45|16.69|17.75|17.68|16.94|16.89|17.96|18.09|18.66|18.77|18.3|18.94|17.99|17.85|17.75|17.51|16.33|18.16|18.51|17.71|17.37|17.48|15.62|15.74|16.13|15.65|16.5|17.07|17.52|22|20.19|20.53|18.95|17.61|17.23|20.1|19.64|20.16|20.58|17.81|19.13|18.35|20.88|22.06|20.7|21.15|20.14|18.24|17.65|17.85|19.05|20.41|21.27|21.2|20.93|22.68|22.59|20.62|21.21|20.99|20.63|19.79|20.1|18.97|17.88|16.67|15.55|15.22|14.93|15.11|15.32|14.56|14.59|14.35|14.06|14.5|14.61|14.49|14.49|14.27|14.91|12.2|12.1|11.52|11.17|10.3|9.89|9.8|9.67|10.1|10.2|10.16|9.8|10.65|10.62|10.86|10.12|10.75|9.75|10.14|10.23|10.58|10.7|11.63|12.01|12.6|10.83|12.51|12.79|12.7|13.03|12.86|12.59|12.51|12.93|13.15|13.24|13.42|12.57|11.95|12.29|12.86|13.61|13.36|12.5|12.54|12.58|12.9|13.08|12.59|12.45|12.33|11.86|11.8|12.86|11.8|11.93|11.46|11.83|12.19|11.58|9.78|9.46|9.81|9.51|10.05|10.35|10.07|10.65
00944|7860|/equities/ashland-inc|R1000VALUE|50.39|49.38|47.35|47.34|46.48|47.75|47.99|47.8|46.27|47.48|46.17|46.3|47.06|46.24|45.41|46.56|48.39|48.92|47.46|47.48|46.48|45.91|45.85|44.56|44.4|44.9|43.39|45.24|44.77|44.78|42.8|42.85|44.69|44.8|44.72|42.81|42.67|42.77|43.14|43.9|42.78|42.46|42.89|42.12|41.46|40.85|41.19|42.18|42.48|43.51|43.43|43.6|43.19|42.99|42.02|42.42|42.4|36.81|36.35|37.35|39.64|38.83|37.93|37.7|39.17|38.09|38.66|42.24|41.58|41.43|41.46|38.68|39.2|37.06|37.38|34.7|34.38|33.4|35.36|34.86|33.63|34.23|33.71|35.72|35.03|36.39|37.38|36.64|36.02|35.96|36.3|35.67|34.44|34.49|33.91|33.56|34.11|33.91|33.29|32.51|31.97|29.86|31.51|30|32.93|31.95|32.4|31.45|29.88|30.03|29.87|29.98|30.52|30.2|30.94|30.85|31.7|31.36|32.21|31.56|30.15|29.08|29.03|27.97|28.24|27.09|27.59|27.18|23.58|25.66|25.68|26.27|27.19|24.01|23.86|21.8|21.6|22.16|25.42|23.37|24.37|24.39|23.24|25.78|26.06|29.96|31.86|30.96|32.01|32.38|30.48|29.22|30.33|31.68|29.95|29.46|29.94|30.4|30.37|27.93|27.8|28.71|28.38|27.82|28.08|27.42|27.86|27.76|29.8|28.58|28.88|28.35|26.15|27.07|26.25|24.88|25.36|25.54|25.47|25.77|25.3|26.08|25.38|24.92|25.26|25.44|25.75|26.23|23.97|23.44|22.98|23.92|24.88|23.1|23.58|24.02|25.32|24.88|25.07|22.74|23.52|21.71|25.19|27.59|25.96|24.61|26.23|25.29|27.86|26.1|29.14|30.96|29.36|29.46|26.94|26.12|24.91|25.56|25.05|23.03|22.78|21.56|20.38|19.77|18.94|19.69|19.87|19.38|19.31|19.39|19.2|19.03|17.45|17.46|18.32|17.34|16.9|20.01|20.52|20.13|18.7|20.44|21.36|19.14|17.82|18.27|17.8|16.64|17.53|16.21|14.28|13.89
00945|29718|/equities/valmont-industries-inc|R1000VALUE|149.39|150.34|145.07|149.98|147.97|152.03|146.25|147.59|147.11|148.7|145.63|145.94|151.63|145.58|146.38|149.14|150.98|153.03|148.22|148.93|145.21|141.03|142.96|144.71|143.84|145.17|142.07|142.14|138.02|134.09|133.24|137.01|141.47|148.45|140.52|137.47|134.96|141.6|137.71|137.88|144.81|142.82|147.5|152.02|145.67|143.09|137.79|140.85|146.35|152.33|152.48|157.41|154.11|148.95|143.33|144.46|145.13|144.11|157.27|164.5|162.95|160.52|158.34|155.53|158.98|147.25|146.36|146.34|143.81|142.25|140.16|134|135.38|135.57|135.84|139.66|138.15|132.25|132.07|136.15|132.3|135.59|126.1|129.82|131.5|132.15|135.92|133.39|126.75|127.8|130.46|126.89|124.29|126.79|133.97|129.31|127.61|120.97|116.12|112.92|114.79|109.71|116.36|111.5|117.62|118.25|125.18|125.4|118.06|117.17|117.41|114.61|116.12|113.72|111.28|110.36|110.33|105.91|107.65|103.77|101.08|97.04|94.29|90.79|92.97|85.43|86.27|85.27|76.81|82.4|84.82|84.87|87.97|84.34|88.35|86.85|77.94|82.8|91.55|85.11|87.46|87.72|79.36|89.51|90.82|97.35|105.77|109.71|104.43|98.25|89.87|89.2|93.66|96.72|99.66|96.24|98.8|100.96|105.3|104.42|102.83|104.33|106.89|99.25|95.64|96.82|99.6|102.75|110.26|94.16|96.21|91.9|91.53|92.77|89.18|88.73|86.73|85.52|85.6|86.12|81.31|80.64|79.67|82.08|78.85|80.93|76.15|75.69|71.87|71.05|71.34|69.92|71.02|68.87|69.39|67.12|71.29|71.05|75.2|72.52|79.59|74.15|77.32|80|78.65|75.88|79.22|77.46|78.18|75.08|83.29|87.73|83|85.12|84.33|82|82.5|82.89|81.96|71.2|71.5|70.69|69.53|69.46|70.89|73.54|77.59|78.45|81.78|80.28|80.83|79.5|76.11|75.88|76.36|78.08|72.27|76.18|79.67|86.96|80.41|82.74|86.65|84.73|81.63|84.84|88|84.2|79.42|71.82|73.57|73.81
00946|24313|/equities/webster-financial-corp|R1000VALUE|29.73|30.23|30.25|31.5|29.98|30.68|30.55|31.55|31.25|31.58|30.97|30.07|30.31|29.36|30.34|30.93|31.74|30.82|30.46|30.86|30.11|28.94|29.58|29.48|29.44|28.56|28.7|27.98|28.59|28.03|26.47|25.44|25.38|25.48|25.49|25.85|26.46|27.44|26.99|26.88|27.86|27.59|27.73|26.74|26.82|25.68|25.07|23.63|23.78|23.35|23.15|23.64|23.26|22.94|22.82|22.41|23.71|23.37|24.26|23.99|24.43|23.34|22.51|22.72|22.63|22.43|22.44|22.57|22.3|21.38|21.74|20.41|20.97|20.48|19.82|20.82|21.19|20.18|21.07|21.82|22.08|21.89|22|24.03|23.7|23.99|24.34|22.56|21.28|21.05|21.89|21.17|20.59|21.19|21.31|22.4|21.73|21.66|21.23|20.6|20.16|19.2|20.25|19.83|21.44|21.4|22.92|21.44|21.03|21.9|22.67|22.61|23.26|22.23|21.63|22.5|23.6|22.72|22.85|21.52|21.02|21.27|21.02|20.39|20.33|19.28|19.11|19.72|17.08|18.78|19.4|19.32|20.67|19.21|17.9|16.45|15.3|15.36|17.76|15.75|16.13|16.54|15.33|16.75|18.27|20.42|21.96|21|21.37|21.61|19.96|20.3|19.53|19.67|20.31|21.1|20.64|20.55|21.52|21.43|21.8|21.55|21.57|21|21.05|21.65|22.54|23.23|23.37|23.39|23.15|22.57|22.85|21.4|19.89|19.7|19.24|18.43|18.31|17.66|16.8|17.01|17.25|18.2|17.12|17.46|17.67|18.01|17.59|17.59|17.52|16.7|17|16.45|16.88|16.39|18.17|18.64|18.92|17.96|19.18|17.38|19.61|20.4|19.21|18.18|19.15|18.5|20.55|19|20.72|21.37|19.48|18.62|17.64|17.99|17.6|17.27|16.5|16|16.24|15.39|14.78|15.47|14.65|13.84|12.97|11.87|12.28|12|12.78|12.85|12.07|12.26|12.14|11.39|11.31|12.5|13.07|13.28|11.88|12.33|12.8|12.2|11.94|13.2|12.62|12.04|13.15|11.31|9.63|9.29
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|74.44|73.25|72.58|69.98|68.77|69.89|69.06|69.45|75.32|73.44|75.12|75.84|75.43|74.95|75.36|72.22|71.72|72.17|70.3|71.46|71.6|69.18|69.21|67.48|68.02|72.09|69.97|71.65|71.93|68.65|67.35|66.85|68.3|67.12|66.19|65.7|65.28|66.81|65.43|66.83|66.23|63.16|62.92|62.38|60.06|57.95|58.21|61.18|60.98|61.2|62.03|63.93|62.49|62.02|61.02|58.95|60.26|58.68|61.35|60.33|60.03|59.15|58.36|57.95|57.79|56.01|55.4|53.62|51.21|49.1|51.07|50.24|52.09|52.77|52.83|52.08|52.24|50.36|51.68|53.01|53.43|52.96|50.86|52.68|54.04|54.05|54.54|51.44|49.9|49.95|50.64|51.7|49.38|48.76|49.95|47.78|47.3|46.98|45.26|44.64|44.97|43.14|43.37|42.79|45.73|46.77|46.54|45.85|44.34|47.12|48.12|49.44|49.99|50.9|49.16|50.31|48.69|47.88|50.13|50.56|48.75|49.35|53.2|55.58|55.91|55.44|59.66|58.76|53.66|58.79|59.19|61.12|62.71|58.2|55.15|51.92|48.68|51.72|59.09|58.1|60.32|58.03|55.32|58.88|58.48|72.38|73.7|70.51|71.93|74.28|69.96|69.87|67.16|68.83|70.75|69.06|70.67|70.96|73.3|72.92|71.39|74.39|75.31|72.97|69.4|68.92|72.68|72.68|71.46|70.22|69.55|67.83|67.45|69.85|68.39|65.62|64.21|63.69|65.35|65.29|62.64|62.99|62.44|57.16|55.18|54.7|54.8|54.54|52.48|52.29|45.28|45.21|44.71|44.46|44.43|46.07|50.24|48.05|48.92|46.81|47.51|44.58|48.05|51.74|49.99|46.63|48.6|47.35|51.47|47.37|52.02|54.32|52.65|53.3|51.12|50.73|50.76|52.24|51.18|49.74|50.84|47.46|46.62|46.92|49.9|51|51.09|50|51.09|49.38|47.58|47.55|46.86|46.97|46.55|46.67|45.34|47.25|48.31|47.4|44.56|46.03|47.82|45.18|44.22|45.57|46.49|44.62|44.71|40.58|40.77|38.64
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|68.57|67.67|63.79|63.61|59.47|63.21|62.3|62.98|61.02|66.05|68.16|64.91|63.8|59.2|61.42|61.25|65.52|64.27|60.72|61.82|60.85|54.5|52.39|52.77|51.96|51.27|51.9|50|49.98|49.02|47.2|46.12|47.3|47.89|46.17|44.5|41.76|42.35|40.95|42.76|44.3|41.01|40.5|39.03|38|37.06|36.64|36.2|36.82|36.36|35.83|36.48|35.08|33.43|32.1|31.2|33.29|32.38|34.7|35|35.92|34.6|34.51|35.07|36.74|36.74|36.3|36.73|36.03|34.09|35.12|32|32.95|31.25|31.16|31.73|30.77|29.52|29.89|30.97|30.86|31.02|30.64|31.48|32.7|32.8|32.47|30.9|30.06|29.27|30.2|30.55|30.61|30.28|30.41|30.3|30.76|31.05|30.88|30.45|30.17|29.53|31.1|31.49|32.71|33.13|35.45|35.69|35.58|36.36|37.01|37.1|37.58|37.41|36.77|37.75|37.63|38.83|38.82|36.9|37.47|36.84|36.41|35.33|35.69|33.79|33.84|32.1|28.55|32.4|32.55|32.75|33.47|31.07|31|29.96|28.83|26.98|29.74|27.78|28.86|29.03|27.12|28.36|29.66|31.96|32.42|31.9|32.92|33.1|31.27|31.45|31.46|32.18|33.82|34.34|33.79|32.99|33.25|33.21|33.24|34.48|35.36|34.3|33.51|37.58|38.02|36.65|38|36.02|35.63|34.86|34.42|35.19|33.68|33.2|33.4|33.47|32.68|32.24|31.2|29.8|29.79|31.24|30.88|32.66|31|31.4|30.27|30.1|28.8|28.78|28.92|27.62|28.01|28.36|30.52|30.29|30.52|28.15|29.33|28.13|30.51|31.68|31.22|31.09|33.12|32.29|34.38|32.72|35.67|36.74|35.44|34.57|35.1|35.27|35.63|34.55|34.12|32.05|31.69|29.6|29.04|30.56|31.39|32.6|33.05|31.32|30.92|30.15|30.11|29.92|29.07|29.28|30.15|30.27|29.82|34.15|33.77|33.7|32.74|34.05|36.01|35.13|33.37|33.24|33.43|31.97|33.57|33.03|33.51|30.87
00950|39290|/equities/rayonier-inc|R1000VALUE|33.71|33.11|33.69|32.79|31.97|33.44|33.27|32.67|33.32|34.36|34.65|33.83|32.85|32.41|32.57|30.3|30.84|30.9|31.6|31.37|31.4|31.06|32.43|32.46|32.71|32.17|33.08|34.17|34.57|42.87|42.02|40.63|41.06|41.65|40.84|40.55|40.65|41.42|40.46|42.81|43.24|43.44|42.88|41.83|40.43|40.76|38.52|39.51|40.32|40.76|42.79|44.38|43.41|43.38|43.08|42.64|43.41|42.7|43.91|42.91|42.21|42.41|41.21|40.47|40.62|40.12|39.73|39.93|40.47|39.73|39.16|37.48|37.61|36.28|37.12|36.67|36.29|35.47|35.83|36.17|35.96|36.18|35.08|35.7|36.06|36.86|37.85|37.16|36.05|35.61|35.33|34.53|35.2|35.1|34.74|34.02|33.6|33.04|32.17|31.99|31.92|31.04|31.48|30.96|32.65|33.35|33.49|32.46|31.65|31.92|32.44|32.57|32.9|33.14|32.63|32.8|32.9|32.88|33.63|33.67|34.75|33.64|33.14|32.84|32.38|30.75|30.54|29.91|28.14|29.86|30.76|30.93|31.1|30.03|29.2|27.43|27.07|27.62|29.94|29.37|29.32|29.73|28.34|28.68|28.48|31.62|32.73|32.37|33.16|32.68|30.91|30.61|30.59|32.34|31.9|32.78|32.5|31.9|32.55|30.52|29.83|30.32|31.02|29.8|29.38|29.47|29.78|29.77|30.39|30.28|29.4|28.87|27.88|27.95|28.13|25.76|25.59|24.68|25.36|25.97|25.36|25.29|25.77|26.65|25.61|25.16|24.69|23.91|24.72|24.87|24.45|23.51|23.89|23.18|23.13|23.16|23.77|23.95|23.94|22.32|22.83|21.51|22.35|22.88|22.32|21.16|22.02|21.65|22.24|22.38|24.03|24.38|22.62|23.13|22.46|22.21|22.01|21.54|21.51|20.39|20.44|20.12|20.24|20.57|21.25|21.82|22.05|20.68|20.59|20.45|20.58|20.04|18.89|19.42|19.76|19.14|18.93|21.02|20.06|20.35|19.28|19.62|20.97|20.34|20.25|21.03|20.46|20.11|20.66|19.13|18.93|17.81
00951|8319|/equities/mgic-inv|R1000VALUE|8.55|8.68|8.38|8.32|8.03|8.26|8.15|8.57|8.52|9.23|8.96|8.93|8.78|8.45|8.49|8.39|8.92|8.82|8.4|8.4|8.33|8.3|8.31|8.11|7.94|7.98|7.82|8.05|8.29|8.27|7.5|7.2|7.26|7.47|7.22|7.06|7.22|7.2|7.19|7.68|8.04|7.5|6.77|6.07|6.21|6.07|5.9|6.07|6.12|6.18|6.03|6.07|5.75|5.26|5.34|4.99|5.16|4.94|4.95|4.52|4.91|4.91|3.79|2.73|2.67|2.75|2.87|2.88|2.81|2.91|3.13|2.59|2.34|2.36|1.96|1.75|1.67|1.56|1.67|1.96|1.87|2.02|1.66|1.81|1.53|1.74|1.66|1.42|1.18|1.19|1.23|1.13|0.84|2.31|2.38|2.41|2.72|2.88|2.8|2.69|2.5|2.3|2.28|2.22|2.98|3.17|3.56|3.68|4.2|4.83|4.96|4.9|4.86|4.6|4.36|4.68|4.74|4.35|4.32|4.14|4.22|4.35|3.91|3.73|3.83|3.57|3.78|3.06|2.58|2.83|2.94|2.56|2.72|2.3|2.39|2.15|1.87|1.86|2.49|2.37|2.19|2.46|1.9|2.17|3.18|3.98|4.17|6|6.61|6.1|6.04|6.33|6.08|7.58|7.91|7.45|7.93|8.34|8.66|8.07|8.76|9.11|9.35|8.75|8.64|8.58|8.34|8.57|9.33|10.05|8.36|8.27|9.07|11.53|11.51|10.19|10.23|10.01|9.87|9.31|8.47|8.48|8.34|9.67|8.82|9.87|10.07|10.12|9.25|9.04|8.6|8.54|8.57|7.5|7.38|7.25|8.15|8.59|9.06|7.61|7.96|7.07|8.02|8.84|8.21|8.04|9.36|8.69|8.98|8.59|10.43|11.43|12.6|12.11|11.14|10.07|8.46|8.41|8.32|7.66|7.44|6.61|6.29|6.05|6.15|6.29|7.02|5.78|5.99|5.04|5.16|5.24|3.98|4.14|4.38|4.67|4.31|5.13|6.42|6.71|6.75|7.65|8.76|9.74|7.8|8.51|7.55|7.36|7.9|6.6|5.7|4.97
00952|20853|/equities/clean-harbors-inc|R1000VALUE|59.38|59.43|60.9|55.32|52.7|53.17|55.02|54.42|53.01|52.46|47.26|53.55|54.97|54.4|56.08|56.21|57|59.83|59.1|59.42|57.61|55.39|52.98|52.77|53.57|56.55|57.86|60.76|62.53|61.02|61|59.67|57.53|57.42|57.95|55.63|56.83|56.88|52.85|54.01|57.46|57.09|56.15|54.6|51.98|50.53|51.86|54.77|54.79|57.2|58.69|58.19|55.71|53.45|56.99|54.67|58.55|56.2|58.09|57.48|56.89|55.1|50.65|51.65|50.84|53.24|55.73|55.54|56.45|56.08|56.59|52.49|52.33|56.05|56.88|57.28|57.73|55.82|57.01|58.03|49.44|48.92|47.67|49.37|48.85|48.3|54.51|53.4|54.39|54.83|57.3|55.35|60.73|61.31|58.47|56.73|57.09|56.42|56.09|57.26|59.64|59.07|63.19|59.93|63.22|62.39|68.49|65.81|64.96|66.33|67.33|68.26|68.95|69.52|65.87|69.56|65.01|63.59|66.88|64.61|63.49|62.69|63.16|63.73|63.7|60.48|60.56|59.49|53.88|56.96|57.24|56.84|57.64|54.02|55.51|49.79|51.3|51.73|55.46|50.87|51.46|52.27|46.77|51.09|52.47|52.75|56.14|54.31|54.52|52.41|49.65|47.84|48.18|48.3|49.44|50.06|50.52|50.64|49.25|48.88|49|51.78|49.51|50.21|46.96|46|46.16|45.98|46.59|46.35|44.82|44.45|41.34|41.57|40.96|42.04|41.51|40.85|39.29|38.3|37.37|36.05|36.01|37|35.25|34.72|34.81|34.35|34.06|34.17|33.77|32.91|31.4|30.56|30.88|30.21|31.94|31.58|32.2|30.73|32.45|33.1|34.69|35.16|33.88|31.54|31.7|30.32|30.55|30.07|31.71|28.01|27.7|28.07|28.14|28.02|28.04|28.04|28.59|28.42|29.8|28.39|27.71|28.63|30.38|31.18|31.96|29.8|30.05|28.68|28.2|28.5|27.26|27.23|28.29|28.62|28.23|29.43|29.98|29.9|27.31|28.98|30.28|30.27|29.27|29.34|30.17|27.89|27.86|26.09|25.69|25.51
00953|21120|/equities/idacorp-inc|R1000VALUE|54.89|54.4|55.91|55.38|54.47|54.79|54.91|54.7|55.4|55.5|56.19|55.67|54.23|50.95|52.73|52.18|52.09|52.98|51.02|52.13|52.71|51.48|52.9|51.68|51.34|50.88|50.54|51.62|52.43|51.37|50.12|48.14|48.38|47.94|46.79|46.01|47.87|48.61|49.71|52.49|52.8|52.52|52.57|50.94|48.32|47.76|46.94|48.16|48.52|47.23|48.47|49.65|48.01|48.3|48.1|48.03|48.51|47.92|48.27|47.4|47.76|47.72|46.74|46.75|46.73|46.64|46.75|45.21|43.73|43.55|43.62|42.38|44.23|43.03|43.06|42.71|41.13|41.13|42.5|44.28|44.49|44.56|43.75|43.81|43.27|43.26|42.33|42.89|41.45|41.84|42.57|42.35|42.67|42.74|43.01|43.44|42.37|42.08|40.59|41.02|40.58|39|39.13|38.28|39.19|38.82|40.86|39.74|39.37|40.86|41.12|40.39|40.79|41.14|40.22|41.05|41.85|41.61|42.12|42.28|41.39|41.74|41.2|42.41|42.25|41.13|40.78|40.67|38.27|40.29|41.33|40.43|41.25|40.63|40|38.65|37.78|37.63|39.05|35.87|36.38|36.76|35.83|36.16|36.69|39.21|40.32|39.84|40.21|40.09|38.92|38.7|38.12|38.98|39.01|39.23|39.7|39.2|39.21|38.2|38.6|38.81|38.44|37.19|36.85|37.28|37.61|37.71|38.18|38.35|37.83|37.7|37.97|37.89|37.22|36.98|37.51|37.59|37.5|37.34|36.31|35.9|36.34|37.26|36.8|36.68|36.16|36.35|36.66|34.71|34.85|35.66|36.09|35.66|35.14|35.43|36.05|35.22|35.95|34.73|34.84|32.82|33.57|34.98|32.85|31.89|33.05|32.35|34.6|33.34|36.08|36.5|35.27|35.06|35.12|34.35|35.02|35.11|34.33|33.03|33.02|31.75|30.51|31.35|31.54|32.53|32.3|31.95|32.63|31.69|31.18|30.3|29.55|29.45|29.12|28.81|28.09|28.79|28.91|29.22|28.33|28.54|28.93|28.12|28.21|28.99|29.11|28.17|28.17|27.72|27.01|26
00954|48373|/equities/scnc-app-in|R1000VALUE|37.54|38.26|39.42|39.03|37.78|34.97|36.58|37.31|35.05|37.78|37.3|37.32|36.97|36.52|37.01|37.61|36.89|36.08|33.71|32.2|31.47|33.71|34.43|36.85|38.66|38.73|36.2|35.44|35.18|33.56|33.21|32.76|35.25|29.79||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00955|20976|/equities/air-lease-corp|R1000VALUE|38.74|36.61|35.99|36.32|36|37.38|36.56|37.29|36.52|36.76|36.95|35.37|33.29|31.49|31.48|31.71|31.8|31.97|30.68|30.99|31.2|30.91|31.21|31.67|31.32|33.29|31.83|29.96|30.23|28.8|28.64|28.17|27.63|28.11|27.1|26.55|25.8|26.61|26.44|26.96|27.86|27.95|28.51|28.44|27.45|27.59|26.45|27.74|27.06|28|28.89|29.88|30|28.24|26.47|26.7|28.91|27.09|29.32|28.93|29.36|28.81|28.51|26.69|26.43|25.92|24.41|23.62|23.44|22.43|22.14|21.27|21.72|21.7|22.71|22.25|22.42|22.53|22.09|21.07|20.85|20.47|20.57|20.72|20.4|21.2|22.29|22.46|20.62|21.03|21.29|21.01|20.5|19.49|19.39|19.07|19.22|19.39|19.38|19.9|20.4|20.41|20.78|20.61|23.9|23.2|23.77|24.9|23.29|23.52|24.07|24.37|24.31|24.4|24.65|24.99|25.86|25.27|25.38|25.36|24.9|24.99|23.28|23.71|23.55|22.5|23|23.15|22.23|22.68|23.16|22.82|22.59|22.24|19.41|18.48|19.2|19.88|20.24|21.11|21.96|21.88|21.15|22.56|22.52|24.43|24.95|24.72|25.02|25.06|23.55|25.9|24.91|26.37|28.43|29.7|28.95|26.76|27.6|29.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00956|1130931|/equities/fastly-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00957|17579|/equities/wintrust-financial|R1000VALUE|44.58|44.82|45.15|46.76|45.76|47.53|47.83|48.84|47.8|47.7|46.28|44.07|44.67|43.99|43.83|46.32|46.01|45.85|45.65|46.52|46.15|45.67|47.33|45.36|44.67|44.12|44.77|43.39|44.14|43.42|42.09|41.32|40.87|40.87|40.53|40.63|39.64|41.09|40.87|40.78|41.64|41.19|41.54|40.14|39.99|38.28|37.65|36.67|37.37|37.74|37.81|37.64|36.46|35.94|35.66|35.7|36|36.52|37.04|37.1|37.66|36.6|36.52|36.81|37.41|37.25|37.27|37.62|37.4|37.61|38.39|36.43|37.55|35.75|36.39|36.79|37.07|35.5|36.1|36.57|37.07|37.64|37.88|39.28|37.57|38.01|38.74|37.73|37.41|36.81|37.09|36.6|36.75|37.5|36.97|35.51|35.96|35.5|35.19|34.88|34.2|32.38|33.93|33.4|35.35|35.67|36.55|35.4|33.33|34.98|35.79|35.85|35.38|34.12|33.69|33.54|34.05|31.17|31.95|30.9|31.03|31.42|30.3|28.05|28.45|27.38|28.14|28.41|25.78|27.83|29.2|29|29.74|29.16|28.29|26.6|25.81|26.62|30.08|28.33|28.98|29.82|27.61|27.8|31.82|34.18|34.69|34.42|32.92|32.68|31.29|31.88|30.67|30.94|32.53|32.95|33.29|33.61|33.69|34.56|36.61|37|36.93|35|34.82|34.26|33.67|33.75|33.86|33.31|33.3|32.83|33.22|32.81|31.67|33.03|33.75|31.8|31.51|31.2|29.02|29.84|30.44|31.9|29.94|30.61|31.38|32.22|31.85|32.27|30.71|30.45|30.49|29.97|29.38|28.48|30.88|31.12|32.11|33.89|36.42|32.34|36.41|35.96|34.89|34.39|35.66|36.2|39.21|34.87|37.3|44.38|38.75|39.81|37.21|37.3|37.02|35.28|32.98|34.04|34.08|32.46|31.24|34.74|34.77|31|31.5|30.79|31.78|30.02|27.39|25.88|26.15|26.9|26.69|27.62|28.21|32.57|31.34|29.94|26.75|26.99|29.41|27.07|27.41|28.11|27.99|26.86|27.28|26.15|16.31|15.97
00958|21119|/equities/hexcel-corp|R1000VALUE|41.51|41.73|41.48|43.97|40.83|42.22|42.73|43.7|43.38|44.91|45|43.37|43.01|42.02|41.68|42.8|45.49|45.3|44.49|44.65|43.83|41.67|42.72|43.93|44.12|43.57|43.37|42.21|42.54|40.43|39.83|39.1|38.8|38.82|37.85|36.29|35.57|36.67|35.71|36.62|36.06|35.43|34.84|35.06|35.17|34.05|33.7|34.85|35.46|34.77|34.29|33.81|32.6|31.25|30.33|28.09|29.76|28.24|29.01|29.67|30.1|28.34|26.81|27.29|27.36|27.37|26.88|28.64|27.83|27.71|28.69|26.35|27|25.59|25.76|25.85|25.27|25.03|24.21|24.98|25.52|25.8|25.26|25.46|24.02|24.31|24.65|23.19|22.67|22.77|24.45|24.06|23.61|23.87|25.32|25.39|25.92|25.79|24.68|24.41|24.12|23.4|24.47|24.76|26.82|26.64|27.8|26.46|26.4|24.33|24.01|24.54|24.92|24.26|24.27|25.51|25.75|26.61|26.4|25.05|25.27|24.92|24.78|24.21|25.08|23.66|24.73|24.26|22.18|23.86|24.25|24.77|25.67|24.88|24.16|22.22|22.16|19.75|22.34|20.27|21.29|20.97|19.17|20.89|20.71|23.94|24.02|22.08|22.92|22.33|20.96|19.96|19.22|19.33|20.65|21.45|21.83|21.16|21.53|19.69|18.81|19.44|19.85|19.12|17.79|18.94|18.31|18.5|20.69|20.59|20.27|18.75|18.38|19.03|19|18.09|18.34|17.8|18.01|17.68|17.08|16.91|15.67|18.15|17.77|18.52|18.65|19.04|17.98|18.32|18.69|17.77|18.13|17.45|17.23|17.33|18.52|18.69|18.45|15.96|16.83|15.18|16.7|16.96|16.13|16.02|15.97|15.28|16.35|15|16.2|14.7|14.18|14.13|14.47|14.26|13.89|13.36|12.79|11.02|11.2|10.87|10.13|11|12.03|13.45|13.7|12.98|13.32|12.65|11.66|10.97|10.82|10.9|11.27|11.43|11|11.92|11.72|11.44|10.64|11.39|11.74|11.61|10.82|11.32|11.47|10.26|10.9|10.21|10.11|9.7
00959|21155|/equities/crane-comp|R1000VALUE|72.93|71.65|69.8|71.02|68.49|70.86|69.79|71.47|70.57|73.08|71.42|65.97|66.21|63.81|63.16|65.46|68.51|67.81|66.84|67.21|66.49|64.94|64.79|62.31|62.46|63.87|63.29|63.48|62.41|61.09|60.46|60.9|61.65|62.16|60.18|59.42|57.41|60.14|59.48|61.01|61.87|61.98|63.98|63.78|62.51|59.92|57.2|59.23|59.17|59.75|59.37|60.36|58.27|55.6|53.3|53.04|54.37|53.82|55.86|56.36|56.1|54.97|53.15|53.72|54.01|52.68|50.9|48.8|48.23|47.8|47.3|45.47|46.25|44.1|42.76|42.44|41.98|40.72|41.64|42.33|41.85|42.03|40.23|41.31|39.93|42.12|41.33|39.71|37.99|39.37|40.78|40.56|39.73|39.78|37.87|36.41|36.09|36.38|36.66|36.48|38.26|36.91|38.5|37.68|40.53|41.62|44.84|47.68|47|48.01|48.5|46.7|47.94|48.01|47.93|49.41|49.94|48.68|49.65|48.18|50.4|49.17|47.86|46.71|46.33|45.36|47.58|47.38|43.41|45.62|46.25|45.94|44.99|42.48|41.14|37.98|35.69|36.06|40.78|38.45|39.62|40.58|36.66|39.39|40.3|46.32|49.55|48.2|50.93|50.58|46.89|47.05|46.28|47.21|48.58|47.72|47.76|47.67|49.91|49.87|47.26|47.97|48.68|48.13|46.52|46.94|47.75|46.7|48.8|47.34|45.51|44.03|43.37|43.03|41.65|41.07|40.95|40.37|39.93|39.66|38.14|38.5|39.13|40.05|38.26|39.72|39.62|38.91|38.57|37.87|37.44|37.82|37.08|34.39|35.38|35|36.5|35.54|34.27|30.03|31.18|29.21|32.05|33.81|33.28|31.42|32.53|31.03|33.87|32.41|35.94|38.59|36.44|36.71|36.04|34.74|34.16|33.75|33.34|31.67|32.81|31.12|30.63|30.52|31.58|32.72|33.74|30.62|32.21|30.42|29.98|28.98|28.14|28.43|29.02|29.18|27.85|27.19|27.21|26.96|24.68|25.22|26.17|25.63|23.65|23.44|23.45|22.87|22|21.22|23.79|22.63
00960|41323|/equities/premier-inc|R1000VALUE|27.9|29.09|30.91|32.89|32.05|31.53|32.83|34.05|34.83|34.69|33.45|34.04|35.01|33.95|34.69|35.48|37.9|38.13|36.55|38.01|38.25|36.64|35.83|32.91|31.19|31.17|30.98|30.91|31.41|31.66|30.26|31.12|31.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|226.81|223.92|230.19|230.36|227.4|244.09|238.96|237.15|231.52|229.15|224.39|221.25|222.94|218.9|221.24|220.04|221.44|221.26|220.72|223.07|224.79|217.86|226.38|224.65|221.53|219.9|219.38|210.82|211.7|210.19|209.16|206.5|205.14|204.18|202.1|204.13|202.24|208.94|208.73|212.35|212.5|210.1|207.4|200.32|202|192.05|199.07|200.6|197.46|197.27|196|198.85|193.95|189.01|181.94|181.4|189.44|181.88|182.7|181.6|183.01|182.83|177.29|180.02|178.92|178.39|177|171.72|170.66|168.84|171.38|161.74|165|156.48|161|165|169.91|164.95|174.36|169.23|166.86|166.62|165.35|166.06|162.9|165.01|170.02|167.38|165.14|164.99|166.73|162.71|164.4|165.72|163.8|170.3|167|166.65|166|165.27|167|162.11|166.83|165|172.11|170.78|175|172.72|171.45|177.55|182.69|183.33|180.85|170|176.09|178|180.05|179.78|184.84|176.92|181.95|183.29|177.84|174.99|178.8|172.03|174.35|170.45|159.78|165.96|171.08|163.24|169.39|160|156.56|148.11|143.54|140.77|154.64|148.7|149.21|154.25|143.77|151.2|165.21|180.12|185.69|183.79|187.36|190.17|180|182.5|181.24|186.53|191.83|196.77|196|199.08|200.01|200.57|203.6|203.27|201.2|198|198.77|205.49|206.05|202|203.49|200.3|198.39|200|195.56|195.5|190.03|189.05|194.43|187.57|188.06|183.69|179.21|180.25|182.95|195|186.44|187|186.95|187.26|187.97|184.4|183.5|181.52|183.5|172.91|173.59|180.79|190.61|189.01|194.54|188.14|193.15|187.92|197.16|211.67|199.23|199.35|200|194.04|202.77|197.45|206|206.99|198.67|205.47|200.89|200.7|204.89|199.57|185.4|182.99|175.61|172.17|170.15|167.71|173.82|177|177.18|164.01|162.89|154.01|158.81|160|151.17|153.65|154.09|152.22|149|157|161.83|165.46|154.49|151|143|135.39|136.48|141.4|144.58|150.74|157|142.03|135.16|132.23
00962|39282|/equities/hollyfrontier-co|R1000VALUE|47.87|50.34|50.25|49.22|44.75|46.44|45.98|47.53|48.2|45.95|43.67|44.21|44.35|43.1|44.37|44.75|46|47.72|47.3|47.25|46.37|43.43|44.96|45.98|43.99|44.09|41.89|44.13|41.78|42.6|40.54|39.61|40.47|39.28|39.87|41.43|42.18|43.59|41.64|41.97|42.3|41.61|39.79|40.37|37.29|40.13|38.95|42.39|44.33|46.43|45.71|46.28|45.02|47.33|47.05|46.82|43.92|44.76|48.26|48.38|49.63|52.61|53.42|52.06|52.1|52.77|49.5|44.34|41.51|41.9|41.6|41.98|44.17|43.71|40.93|42.52|42.66|39.92|38.22|35.38|36.48|35.81|35.05|37.97|38.71|39.04|39.37|37.08|37.79|36.57|37.4|36.09|36.03|34.17|33.89|34.58|34.17|33.23|30.55|30.57|29.4|27.84|28.46|26.45|28|27.68|29.73|27.9|28.18|29.53|30.15|32.31|33.7|33.65|31.21|31.79|31.15|31.51|30.42|27.89|26.42|25.62|25.16|21.95|21.89|21.11|21.51|22.95|20.39|22.87|26.7|31.32|29.88|31.45|32.47|26.49|24.59|25.59|31.32|32.85|31.9|33.15|31.31|32.75|31.25|35.36|34.19|33.77|34.67|33.7|28.05|29.35|28.13|27.76|28.85|27.84|26.57|26.05|27.15|29.84|28.88|28.18|28.89|28.05|25.83|25.97|27.2|27.12|26.31|26.64|24.69|22.01|19.67|20.27|19.59|19.12|18.7|17.55|18.01|17.29|16.38|16.31|15.74|15.12|15.35|15.12|15.48|14.16|13.55|13.03|12.71|13.42|12.93|12.43|12.56|12.4|13.2|12.54|11.9|11.81|12.45|11.82|13.11|12.85|12.05|11.72|12.15|12.09|13.04|11.55|12.66|12.22|11.71|12.71|13.35|13.04|12.87|13.77|13.16|12.04|13.39|12.79|12.42|12.24|12.24|12.62|13.53|12.02|11.98|11.56|11.57|11.89|12|12.34|13.37|13.13|13.6|15.01|13.96|12.66|11.46|11.72|11.64|10.85|10.61|11.17|10.88|10.29|10.32|9.98|9.95|8.97
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE|20.95|20.8|20.43|20.23|20.11|20.15|21|21.37|19.92|20.57|20.57|20.77|20.2|18.9|20.95|21.73|21.78|22.03|21.7|21.33|21.56|21.55|22.28|21.73|22.29|22.4|22.75|24.9|24.35|24.07|22.81|21.55|21.73|21.68|21.17|21.14|20.79|22.01|22.15|23.51|23.8|23.21|23.63|23.55|22.5|22.05|21.55|22.13|21.75|22.25|23.28|22.49|21.71|22.1|21.6|21.5|20.99|21.6|21.96|21.71|19.25|19.16|18.97|18.45|18.45|18.79|18.27|18.12|18.04|16.55|16.7|15.29|15.74|15.95|15.74|15.69|15.02|14.88|12.81|13.13|12.79|12.79|12.59|12.78|13.45|13.65|13.72|13.74|13.77|13.73|13.27|14.03|14.21|14.31|13.65|14.73|15.81|15.49|15.15|15.35|15.55|15.24|13.94|13.08|13.29|13.21|14.37|14.27|13.87|14.01|13.58|13.45|13.43|13.08|12.98|12.98|12.64|12.6|12.94|13.22|13.32|12.77|12.38|12.65|12.7|12.63|13.02|13|12.86|13.43|13.71|13.78|13.09|13.17|13.19|13.01|12.97|12.43|12.43|12.25|12.44|12.36|12.2|13.73|14.03|14.61|15.25|15.31|15.07|14.83|14.46|14.28|14.04|14.05|14.59|14.17|13.72|13.37|13.58|13.04|13.16|12.29|12.22|11.87|11.67|11.59|11.44|11.95|11.53|11.04|11.4|11.17|11.72|11.72|11.65|11.96|11.92|11.95|11.3|11.76|11.63|11.6|11.53|11.39|11.32|10.96|10.97|11.31|11.06|10.98|11.03|11.32|11.45|11.48|11.48|10.67|10.41|10.77|10.84|10.82|11.18|10.71|10.86|11.24|11.08|11|10.98|11.48|11.63|11.52|11.72|11.46|11.29|11.12|10.97|11.23|11.32|11.24|11.43|11.33|11.75|11.28|10.84|10.8|10.89|11.11|11.04|10.56|10.65|10.53|10.36|10.28|10.15|10.24|9.97|10.6|10.38|10.41|10.61|10.86|11.54|11.58|11.57|11.01|10.67|10.67|10.48|10.6|10.81|10.5|10.36|10.09
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE|12.3|12.36|12.16|12.57|12.28|12.73|12.59|13.56|12.87|12.59|12.63|12.38|12.73|12.22|12.55|12.36|12.67|12.91|13.17|13.3|13.57|12.4|12.1|11.81|11.81|11.87|11.99|12.91|13.4|13.45|12.91|12.63|13.12|13.1|12.5|12.48|12.42|12.67|12.14|13.28|13.2|12.55|12.97|13.45|13.26|13.18|12.67|12.89|12.81|13.38|13.55|13.53|13.63|13.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|16.22|16.29|17.01|18.58|17.78|18.62|18.04|19.07|18.68|18.79|17.77|16.78|17.11|17.33|17.56|18.74|18.4|18.7|18.72|19.19|18.94|18.31|18.7|18.41|17.81|17.17|17.32|16.38|16.75|16.59|16.66|16.44|16.17|16.18|16.4|16.29|16.24|17|16.77|16.89|17.32|16.64|16.55|15.84|16.02|15.01|14.79|14.3|14.22|13.52|13.6|13.51|12.63|12.14|12.02|12.05|12.33|12.58|13.26|13.4|13.52|12.97|12.53|12.96|13.11|12.96|12.88|12.74|12.52|12.38|12.57|11.57|12.01|11.61|11.77|11.66|11.78|11.43|11.62|12.22|12.14|11.98|12.21|12.74|12.9|13.08|13.62|13|12.64|12.54|12.42|12.22|12.32|12.87|12.79|13.6|13.35|13.16|12.78|12.45|12.47|12.17|13.03|12.51|13.08|12.82|13.5|13.26|12.74|13.17|13.56|13.39|13.27|12.14|12.14|12.67|12.79|12.59|13|12.28|12.77|12.79|12.68|12.39|12.57|12.29|12.59|12.41|11.44|11.9|12.27|11.91|11.73|11.01|9.92|9.33|8.79|8.31|9.88|8.94|9.2|9.34|8.89|9.57|11.01|11.36|11.96|11.59|11.91|11.72|11.12|11.49|11.09|11.31|11.8|11.56|11.31|11.45|11.62|11.31|11.22|11.18|11.46|11|10.8|10.96|11.22|11.55|11.99|11.89|11.28|11.12|11.9|12.54|12.19|12.18|12.24|11.9|11.76|11.07|10.54|10.78|11.2|11.7|11|11.43|11.11|11.11|11.23|11.61|11.42|11.3|11.32|10.77|11.11|11.29|12.26|12.53|12.06|11.98|12.24|11.13|12.41|12.56|12.27|12.07|12.56|12.72|13.76|12.61|14.94|15.71|13.83|13.58|13.14|13.19|13.5|12.99|12.8|12.47|12.33|12.2|11.89|12.36|13.69|13.59|13.99|13.41|13.35|12.6|12.3|12.65|11.66|10.81|10.37|9.85|9.91|9.88|10.23|10.56|10.02|10.57|11.07|10.2|9.83|10.31|10.32|10.44|11.24|9.7|8.15|8.05
00968|21140|/equities/synnex-corp|R1000VALUE|31.11|33.45|34.3|35|33.72|38.54|29.41|30.78|30.12|30.63|29.8|30.25|29.31|28.18|28.13|28.58|30.06|28.9|31.97|34.06|33.79|32.56|33.65|33.14|32.55|32.38|31.42|30.26|30.99|30.79|30.39|30.99|31.01|31.54|29.44|23.6|23.8|25.29|25.32|25.45|24.86|24.53|24.11|23.62|22.27|21.18|21.1|21.35|21.33|20.31|19.12|18.53|18.29|17.54|16.87|16.35|17.38|17.59|18.54|20.07|19.94|19.73|19.18|19.12|18.88|18.7|18.34|18.36|17.99|17.72|17.66|17|17.07|16.69|16.65|16.54|16.24|15.58|15.9|16.32|16.08|16.01|16.11|16.42|16.32|17.67|17.93|17.52|17.3|17.21|17.53|17.09|16.86|17.06|16.82|17.21|17.23|17.28|16.98|16.52|16.65|16.42|16.84|16.87|17.47|17.93|19.29|18.53|18.53|18.94|19.11|21.43|21.17|20.87|20.87|20.57|20.14|19.17|19.06|17.82|17.98|17.3|15.57|15.26|15.09|14.52|14.98|14.65|13.73|14.63|14.87|14.99|14.56|13.9|14.27|13.49|13.13|12.26|13.25|12.33|12.57|12.54|11.62|12.66|12.95|14.19|15.18|15|15.66|15.67|15.34|15.09|15.13|15.67|16.38|16.65|17.09|16.14|16.8|16.27|16.06|16.51|16.21|15.77|17.02|17.31|18.12|17.67|17.53|17.57|17.19|16.37|16.84|17.4|15.94|15.63|15.91|15.8|15.47|14.95|14.78|14.59|14.58|15.14|14.55|14.85|14.39|14.14|14.08|12.71|12.55|12.1|12.33|12|11.95|11.66|12.8|13.22|13.43|12.67|12.82|12.64|13.32|13.36|12.99|12.93|13.39|13.29|13.94|13.1|13.74|15.05|14.62|14.75|14.63|14.66|15.8|15.28|15.03|14.35|14.64|13.95|13.04|13.26|13.91|14.58|15.25|15.36|14.95|14.17|14.23|14.3|14.13|14.65|14.48|13.28|12.89|13.75|14.85|15.04|14.57|15.23|15.7|15.33|15.22|15.2|16.01|14.73|14.82|14.24|14.96|14.2
00969|13943|/equities/lazard-ltd|R1000VALUE|43.73|44.93|42.48|41.07|39.63|41.98|41.07|41.43|40.76|41.08|40.34|39.54|39.77|39.05|38.34|39.22|42.19|40.49|40.53|40.33|39.98|38.01|37.24|37.2|37.77|36.5|36.49|34.81|35.66|34.85|33.35|32.12|32.61|33.89|33.86|32.8|31.58|31.38|32.42|32.71|32.22|32.74|29.42|29.02|28.51|28.66|29.46|29.65|30.28|30.2|29.62|30.69|30.81|29.13|29.69|28.72|30.36|29.34|30.43|30.24|31.81|32.79|32.09|32.12|33.52|33.32|31.79|31.35|30.29|30.21|29.36|26.55|27.42|26.62|27.39|26.25|25.64|24.52|24.94|26.77|25.66|25.53|25.12|27.17|26.06|26.91|27.62|26.6|25.4|25.42|25.76|25.16|24.07|23.75|22.04|22.37|23.32|23.17|22.43|20.58|20.74|20.3|20.59|20.42|22.29|22.84|24.61|22.92|23.9|24.62|25.46|26.34|26.79|27.25|27.12|27.04|26.66|24.42|25.76|25.18|24.81|23.43|24.42|23.28|23.4|20.83|21.44|22.53|20.11|21.77|22.8|24.76|25.16|22.61|21.7|20.03|18.81|21.24|23.18|21.82|24.21|24.72|23.18|24.84|26.27|29.95|32.63|30.1|32.54|33.86|31.85|32.91|32.23|32.54|34.83|34.25|35.35|35.62|36.55|37.07|36.97|38.17|37.47|38.88|36.36|38.33|39.33|38.83|40.53|39.69|40.12|36.65|38.87|38.05|36.59|35.21|34.55|34.85|34.39|33.8|32.05|33.01|32.91|33.8|32.9|31.65|30.93|31.95|31.35|31.63|31.99|29.15|29.72|28.72|29.17|28.28|28.97|26.45|26.34|25.36|26.15|23.62|24.93|28.29|28.55|28.14|28.12|28.77|31.2|30.83|34.47|34.43|34.19|33.99|32.23|31.8|32.91|33.18|34.29|32.03|32.17|32.02|33.2|34.36|35.13|35.51|36.37|33.85|33.11|32.6|33.37|34.32|33.98|34.6|35.25|33.83|33.65|35.99|37.4|37.35|35.45|33.85|32.95|35.08|33.97|34.64|34.93|33.78|34.35|32.98|28.59|26.24
00970|6403|/equities/jet-blue|R1000VALUE|8.44|8.2|7.92|8.62|8.43|8.76|8.42|8.51|8.68|9.03|8.83|8.95|8.54|8.69|8.76|8.86|8.94|9.1|9.05|8.43|8.57|8.75|8.29|8.89|9.09|8.78|7.71|7.27|7.58|7.28|6.99|6.69|6.67|6.67|6.5|6.12|6.15|6.36|6.37|6.28|6.5|6.76|6.78|6.46|6.24|6.29|6.18|6.29|6.43|6.21|6.38|6.44|6.75|6.87|6.92|7.16|7.2|6.54|6.9|6.97|6.72|6.5|6.15|6.08|6.03|5.92|5.8|6.35|6.12|5.87|5.95|5.58|5.8|5.53|5.24|5.14|5.1|4.96|5.31|5.33|5.22|5.2|5.09|5.15|4.79|4.97|4.95|5.1|4.9|5.07|5.06|5|5.07|5.44|5.26|5.76|5.57|5.3|5.3|4.99|5.23|5.15|4.75|4.15|4.8|4.74|4.8|4.78|4.78|4.84|4.89|5.09|5.15|4.98|5.11|4.8|5.81|5.86|6.23|5.81|5.44|5.49|5.45|5.2|5.34|5.57|5.05|4.44|3.48|3.7|4.12|4.39|4.55|4.32|4.59|3.87|4.09|4.2|4.5|4.01|4.08|4.07|4.13|4.09|4.18|4.79|5.42|5.61|6.05|6.25|6.06|5.94|5.61|5.7|6.08|6.24|5.82|5.9|5.66|5.39|5.54|5.86|6.24|6.34|5.68|6.08|5.54|5.76|6.09|6.07|5.8|5.88|6.35|6.8|7.08|6.61|6.58|6.6|6.75|6.9|6.92|6.78|6.81|7.54|6.98|6.84|6.59|6.72|6.64|5.94|5.74|5.69|6.11|5.5|5.74|5.98|6.24|6.43|6.4|5.87|5.95|5.38|5.82|6.51|6.5|6.25|6.2|5.62|5.71|5.32|5.59|6.52|6.63|5.84|5.73|5.52|5.34|5.41|5.12|5.28|5.4|5.17|4.78|4.94|5.58|5.63|5.8|5.45|5.64|5.47|5.92|5.83|5.4|5.2|5.39|5.24|4.96|5.38|5.76|5.67|5.63|6.01|6.46|6.14|5.95|5.75|5.5|5.39|5.25|5.11|5.03|4.61
00971|20819|/equities/fti-consulting-inc|R1000VALUE|30.82|31.36|33.46|33.38|31.93|33.09|32.76|33.07|29.67|30.28|29.19|29.72|36.78|36.2|37.07|38.98|41.47|41.76|40.05|41.9|41.69|44.35|46|44.91|44.46|42.79|42.5|40.05|40.78|40.46|38.78|37.76|37.85|36.57|34.86|34.3|33.44|34.47|32.66|33.01|37.96|35.78|37.11|36.32|34.93|32.89|33.68|36.35|37.46|37.99|36.74|38.06|35.24|33.18|32.35|31.4|32.93|35|37.66|36.84|35.87|34.62|33.73|34.93|34.81|32.2|32.2|33.1|32.9|32.81|32.59|32.33|32.72|33.24|32.6|30.91|28.8|27.94|27.63|26.1|24.95|25.38|26.1|26.4|26.68|27.45|28.86|27.57|26.01|26.02|25.95|24.88|23.11|25.98|25.17|26.26|29.13|28.75|28.24|28.42|30.5|29.91|31.29|30.76|31.45|35.31|36.24|37.02|37.06|37.44|37.52|38.19|39.21|38.58|39.3|41.35|43|42.36|44.22|43.36|42.1|41.77|42.99|42.42|43.14|41.91|43.16|43.28|40.04|41.27|43.18|42.61|40.19|39.52|39.42|36.49|36.81|35.93|35.54|34.33|34.83|36.79|34.5|35.33|35.97|36.29|37.55|37.5|38.39|37.95|36.45|36.4|36.58|36.86|37.86|38.19|37.6|37.23|39.9|38.06|38.3|39.35|38.8|37.28|36.08|36.04|34.8|33.28|36.66|37.24|36.62|37.69|36.32|36.67|36.75|37.28|35.9|35.76|35.99|37.19|36.11|35.33|34.49|33.76|35.46|36|34.92|34.72|34.85|33.91|33.65|33.3|34.04|33.37|33.65|34.63|36|35.35|35.8|33.62|32.86|42.87|45.19|44.94|43.94|41.4|42.76|39.18|39.66|39.42|41.13|41.58|39.08|39.09|38.97|38.9|39.03|38.58|36.79|36.74|41.97|42.24|41.5|41.45|41.13|43.27|44.2|47.16|47.64|45.79|46.2|45.93|46.36|45.76|46.92|45.4|40.81|41.81|41.93|42.35|41.82|43.69|45.65|44.98|44.13|44.06|47.35|46.66|46.9|54.43|55.09|53.18
00972|39265|/equities/highwoods-properties|R1000VALUE|39.98|39.69|38.56|38.14|36.82|37.39|37.08|37.55|36.98|37.1|37.11|36.78|36.51|36.17|36.55|36|35.99|35.61|35.66|35.66|35.78|34.28|35.61|35.35|35.76|36.01|35.62|37.99|38.02|37.17|35.82|34.43|34.91|35.53|34.4|33.44|33.24|33.79|32.9|35.61|35.69|36.88|36.74|36.03|34.72|35.04|32.48|35.21|35.59|35.84|36.86|38.98|39.61|39.54|39.71|39.7|40.17|39.24|38.94|38.2|38.29|37.75|36.13|35.37|35.17|35.85|35.32|34.88|34.41|33.95|33.49|32.68|32.95|31.97|32.1|31.73|31.48|30.74|31.78|32.38|31.08|32.67|32.01|32.12|32.1|32.42|33.52|32.68|32.09|32.34|32.7|32.64|32.9|33.07|33|33.83|33.83|33.12|32.23|32.32|32.46|31.06|32.03|31.58|34.45|34.58|34.06|33.5|31.99|32.73|32.79|32.05|32.17|30.88|31.34|31.69|32.28|32.3|33.13|32.86|31.74|30.25|29.54|29.2|29.5|28.7|28.3|27.95|26.13|28.44|29.72|30.37|30.92|29.19|28.24|26.1|27.81|26.66|30.82|30.29|30.34|30.95|29.53|29.43|29.15|33.88|34.5|33.31|34.48|33.19|31.92|31.75|32.28|34.04|34.94|34.26|34.74|35.16|36.31|34.96|34.32|33.38|34.49|33.34|32.9|33.7|33.49|32.88|33.45|33.45|32.15|31.93|31.66|31.64|31.28|31.34|30.92|29.88|29.63|30.45|30.74|30.06|31.44|33.38|32.59|34.54|33.39|33.18|31.59|31.76|31.76|31.56|32.18|30.85|29.75|29.69|31.2|30.81|29.27|27.83|28.1|26.82|28.72|30.76|30.25|27.56|28.99|29.09|30.73|29.48|31.46|32.72|30.57|31.33|31.12|31.65|31.02|30.79|29.52|28.59|29.29|27.79|29.07|29.73|30.47|30.98|31.23|32.82|33.98|32.34|32.38|32.33|29.09|29.59|29.08|28.03|27.08|28.81|29.39|30.68|29.25|29.44|32.14|29.72|27.91|28.54|28.89|29.02|30.16|25.2|23.13|21.52
00973|17009|/equities/quidel-corp|R1000VALUE|21.05|21.53|20.95|24.35|24.99|26.05|27.4|28.54|28.29|29.14|28.02|27.94|27.99|28.41|29.56|31.32|31.44|30.89|29.89|27.44|27.54|25.85|24.21|25.16|25.73|24.61|24.68|24.29|25.59|26.43|25.29|26.89|28.18|27.96|27|27.3|26.52|25.66|25.49|26.15|26.5|28.65|29.42|28.52|28.04|25.53|25.39|25.06|25.7|23.91|22.62|23.04|23.94|23.07|21.87|21.33|22.33|22.48|23.75|23.44|23.92|23.99|24.16|22.43|22.59|23.38|22.7|22.6|21.36|21.39|21.64|18.47|18.41|18.17|18.04|17.53|17.19|16.43|17.48|17.5|17.85|17.2|17.1|17.97|18.93|18.27|17.93|17.52|16.24|16.84|16.76|16.21|16.02|16.7|17.04|16.67|16.47|15.68|15.58|16.24|15.6|15.08|15.23|15.78|16.1|16.44|16.79|17.77|18.24|18.23|18.37|17.77|16.36|16.14|15.19|14.55|14.9|14.72|14.64|14.91|14.88|15.88|15.39|15.13|15.53|15.9|17.82|17.55|16.01|16.96|17.41|17.75|18.51|16.37|16.21|16.8|16.37|15.3|15.38|14.4|14.05|14.54|13.4|13.47|14.06|14.96|15.73|15.67|16.03|15.3|14.74|15.13|15.88|14.66|15.26|14.71|14.41|13.98|13.27|12.15|12.17|11.73|11.85|11.85|11.97|12.1|12.39|13.23|13.22|13.54|13.16|13.12|13|13.64|13.62|14.45|14.28|14.09|13.95|13.36|13.22|12.82|12.19|12.37|11.55|11.38|12.39|11.59|11.28|11.2|11.68|11.37|12|12.15|12.22|12.13|12.82|12.4|11.98|12.09|12.66|12.31|12.85|12.35|10.91|11.39|11.7|11.58|13.11|12.92|14.76|14.7|14.81|14.32|14.43|13.73|12.93|13.74|13.78|13.06|13.05|13.09|13.05|13.28|14.23|15.28|14.15|13.78|13.51|12.89|12.99|13.13|12.86|13.23|13.92|14.87|14.3|15.04|15.97|15.91|15.61|16.43|17.72|16.99|16.21|15.53|15.69|15.05|14.02|14.93|15.72|15.09
00974|16317|/equities/integra-lifescien|R1000VALUE|20.27|20.28|20.18|20.47|19.88|20.46|20.43|21.36|21.3|22.07|21.26|21.41|20.87|20.37|21|21.17|22.18|22.36|21.61|21.62|21.06|20.64|21.07|20.99|20.77|20.38|19.6|20.45|19.62|19.89|19.49|18.7|18.04|17.83|18.1|18.31|18.37|18.88|18.71|17.16|17.41|17.15|17.11|16.97|17.1|16.55|16.47|16.43|16.35|17.12|16.45|16.51|16.03|15.68|15.29|14.72|15.31|17.26|17.63|18.12|18.81|18.7|18.47|18.08|19.62|19.06|19.11|19.32|19.04|18.62|18.13|17.29|17.49|17.44|17.96|17.52|17.41|16.55|16.92|17.26|16.72|17.03|17.63|18.35|18.57|18.94|18.31|18.36|17.78|17.9|17.68|17.94|17.1|17.17|17.14|17.54|16.41|16.8|16.43|15.21|15.51|15.53|15.95|14.9|15.96|16.37|17.25|14.94|14.35|15.29|15.68|15.82|15.86|15.46|15|14.18|14.2|13.55|14.03|13.21|11.6|11.21|11.07|13.93|14.22|13.87|14.45|14.13|13.09|13.67|14.17|13.36|17.33|33.81|35.07|31.6|32.33|32.99|34.51|32.71|33.99|34.69|33.11|35.94|37.87|40.74|42.87|42.78|42.83|43.33|41.99|42.08|41.23|42.95|46.25|46.11|46.03|46.25|47.28|45.18|43.82|42.61|42.93|42.3|42.09|42.82|45.28|44.75|46.04|42.63|41.69|41.91|43.39|43.69|42.71|42.75|44.21|44.93|43.46|40.98|39.53|39.03|38.59|39.19|38.88|37.24|35.78|35.59|35.52|35.25|35.08|34.24|33.57|32.71|32.7|32.69|33.73|32.66|30.98|32.93|33.56|33.12|34.75|35.97|34.68|34.65|35.61|36|37.84|36.14|41.06|41.16|41.38|39.29|39.28|38.76|39.36|37.93|38.7|35.97|35.78|34.62|33.5|34.71|34.99|35.7|35.18|33.33|33.33|32.16|30.99|29.95|29.78|28.92|28.88|28.63|27.6|27.8|28.81|29.42|29.48|30.49|31.89|31.67|30.6|30.76|31.86|30.91|30.39|28.62|27.53|24.8
00975|16329|/equities/icu-medical|R1000VALUE|59.54|55.46|55.96|55.98|56.58|60.15|59.45|59.42|59.07|59.54|57.86|58.75|61.75|62.49|64.51|65.67|65.47|64.49|63.08|64.67|64.46|64.21|65.95|65.69|63.74|62.48|62.8|60.86|62.82|65.71|65.5|67.81|67.84|67.95|70.29|69.67|71.48|72.87|70.81|72.7|73.19|70.92|68.53|73.47|74.7|72.06|73.7|73.5|71.76|71.39|70.68|67.54|67.25|61.31|60|60.26|60.09|58.77|58.95|59.28|58.96|59.75|57.7|56.69|58.89|61.33|61.16|63.91|61.57|61.78|61.77|60.47|62.03|60.11|60.48|58.89|59.05|57.1|58.42|58.85|59.29|60.77|59.21|61.56|60.48|60.52|58.61|58.91|55.5|55.86|56.71|55.23|53.82|53.64|51.59|52.47|53.13|53.38|52.5|51.65|51.31|50.66|52.01|52.5|53.81|51.93|52.78|49.5|48.8|50.02|49.16|47.96|48.2|46.81|45.55|45.73|46.68|46.12|47|46.5|44.54|44.53|44.95|45|45.09|44.36|44.25|43.41|39.9|43.19|42.09|40|39.9|39.94|39.52|37.76|36.8|36.81|39.79|38.53|39.48|39.75|38.28|40.05|40.8|42.48|43|45.41|44.54|44.4|42.06|41.51|41.84|41.82|42.43|43.19|43.64|44.03|45.11|45.03|44.66|44.73|43.99|42.15|41.51|41.58|43.03|42.09|42.51|42.16|41.96|39.15|36.83|35.92|36.18|36.5|36.83|36.75|36.73|37.3|36.93|36.15|36.47|36.98|36.5|37.4|37.37|37.33|37.08|36.84|36.22|35.84|36.75|36.75|36.54|34.49|36.03|37.21|37.59|32.99|33.19|31.9|32.94|32.81|31.77|31.35|31.82|32.15|33.51|33.69|35.61|34.8|35.47|34.77|34.5|34.96|36.02|35.3|35.19|34.37|34.8|34.5|33.04|34.78|36.41|36.97|37.09|36.44|35.19|35.74|35.4|35.02|33.43|33.58|35.09|37.29|35|37.06|35.78|36.05|36.05|36.61|37.53|36.49|37.14|37.76|38.04|36.17|36.69|38.93|39.59|43.29
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00977|9254|/equities/carters-inc|R1000VALUE|72.95|73.77|73.55|73.67|73.32|77.21|76.05|76.36|77.01|77.48|75.33|67.89|67.8|66.67|67.25|69.16|70.3|72.91|72.37|71.07|70.36|69.69|70.25|70.67|70.22|70.18|68.77|69.98|68|74.53|73.25|76.87|76.03|77.33|74.38|72.96|73.64|71.33|68.84|70.41|73.42|73.5|72.95|74.72|74|74.07|73.15|72.39|71.65|72.07|70.2|70.06|69.79|65.56|64.78|59.22|60.72|59.11|57.27|57.96|58.25|56.97|55.73|58.41|60.56|60.84|60.54|58.75|58.66|58.25|57.63|54.24|55.05|51.59|52.16|53.04|52.17|51.28|51.67|54.04|54.46|52.47|52.74|54.13|53.84|55.45|56.59|56.77|55.71|54.41|53.43|51.82|50.8|51.77|53.37|53.22|54.26|52.6|52.62|52.14|52.85|51.85|54.64|50.15|50.74|51.91|54.9|51.09|49.68|49.88|49.77|47.85|47.89|48.72|48.34|43.61|43.47|42.73|42.94|41.48|40.81|40.52|40.54|39.81|39|39.2|40.65|39.74|37.04|37.9|37.5|37.08|39.86|34.81|35|33.62|30.54|30.39|32.86|30.25|29.65|29.46|27.78|31.01|29.99|33.5|33.51|32.38|31.55|31.31|30.38|30.05|29.17|29.62|31.93|28.49|30.38|28.93|30.92|30.79|30.13|29.03|29.07|27.99|27.04|28.86|28.23|29.13|28.53|28.54|29.33|27.23|28.11|30.16|28.79|29.51|30.33|31.62|31.71|32.58|31.06|30|28.97|28.05|24.89|25.25|26.74|26.66|26.44|25.3|24.65|23.33|24.1|23.3|24|23.3|24.15|24.24|26.17|25.25|26.98|26.7|27.14|31.17|31.01|30.11|30.56|30.22|32.99|30.26|32.22|33.63|32.24|31.64|31.14|30.74|30.35|30.5|29.48|28.66|28.29|27.74|26.2|25.86|25.51|26.06|26.64|26.25|26.24|24.81|23.9|22.77|21.85|21.84|22.73|23.78|23.6|28.46|28.58|27.84|26.11|26.09|26.62|25.8|25.14|25.54|26.65|24.89|26.06|28.34|26.28|24.56
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|22.72|22.52|21.63|19.05|19.39|20.19|19.52|19.13|19.06|19.36|19.25|18.11|18.18|18.02|17.51|19.67|19.83|19.08|19.62|20.68|19.86|19.59|20.32|20.18|19.39|19.71|22.25|22.4|25.04|24.7|23.59|23.5|22.97|22.01|22.16|23.17|22.5|21.37|20.16|19.69|19.64|17.73|19.42|18.78|18.08|17.36|17.48|17.8|18.1|18.25|17.36|22.25|23.11|19.89|17.87|17.77|21.39|21.51|22.75|23.45|23.46|23.55|23.39|25.39|27.51|27.62|28.48|29.42|29.39|31.58|28.32|27.11|27.84|25.59|28.6|31.32|30.87|28.27|31.3|32.11|39.76|38.22|37.2|37.94|38.39|41.96|44.18|44.35|41.67|42|39.98|38.39|37.98|28.96|27.6|26.27|28.5|29.85|29.47|28.98|28.65|25.93|27.45|24.95|26.24|25.66|27.87|21.07|23.4|23.25|23.8|24.43|24.25|23.77|23.44|22.87|21.39|20.67|20.95|20.23|21.6|19.42|16.5|15.85|16.14|15.1|16.7|16.83|14.33|16|16.9|17.58|17.49|14.54|18.32|16.55|14.74|15.61|15.73|14.17|14.2|14.45|13.09|14.16|13.9|15.18|16.23|16.48|16.09|16.9|14.19|13.51|14.09|15.55|16.22|15.95|16.41|16.49|16.56|16.28|16.84|19.03|20.34|21.16|19.97|21|24.56|23.8|24.58|24.26|24.81|20.72|17.4|18.93|17.63|15.98|16.12|16.17|16.42|16.15|15.54|13.82|12.78|13.89|12.86|13.22|16.09|16.22|17.41|16.94|15.97|15.18|17.38|16.2|17.1|18.67|19.92|19.5|19.82|17.16|17.64|15.58|16.76|17.82|14.09|14.21|14.21|12.87|14.3|10.52|12.71|10.33|10.21|9.55|8.45|7.89|7.7|7.77|7.71|7.14|7.23|6.83|6.41|6.82|7.26|7.79|6.68|6.82|6.75|6.64|6.26|6.13|5.31|5.14|5.35|5.03|4.84|5.38|5.55|5.58|5.11|5.53|5.71|5.83|4.96|5.02|5.16|4.95|5.01|5.38|5.49|4.56
00979|1174995|/equities/dt-midstream|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00980|39303|/equities/timken-co|R1000VALUE|44.71|45.06|43.96|42.67|41.6|42.7|41.94|43.11|42.01|43.59|43.21|42.2|42.7|40.44|40.32|38.27|39.37|39.04|39.06|39.18|38.37|36.98|37.29|37.05|37.49|38.14|38.01|38.02|36.78|43.2|42.5|43.36|43.04|45.01|44.74|44.04|40.13|42.06|42.19|43.38|43.02|40.55|43.26|43.05|42.77|40.29|40.35|41.32|41.29|40.63|40.31|41.04|40.82|38.32|37.26|36.75|38.69|38.01|40.5|41.09|41.23|40.8|38.8|38.83|40.26|39.87|38.77|37.87|36.29|35.65|34.93|33.14|33.23|32.56|32.56|32.25|29.17|27.01|27.67|29.09|27.59|27.74|26.66|28.23|26.6|28.47|30.29|29.67|28.75|29.35|30|29.47|26.99|27.1|31.05|29.62|31.77|32.78|30.71|32.75|34.2|32.89|35.18|34.61|38.58|38.26|41.32|36.16|35.5|36.38|36.32|36.64|38.75|37.44|37.58|37.96|38.22|37.14|37.24|35.1|33.23|32.11|29.05|27.71|27.74|26.91|29.23|29.94|26.69|29.33|31.44|31.62|31.47|29.2|28.52|25.31|23.49|22.86|26.9|25|25.69|25.81|23.74|27.44|27.39|31.26|34.9|34.68|37.16|37.12|33.63|33.54|33.33|35.31|36.67|35.53|37.59|37.57|40.36|37.81|35.77|36.44|37.43|36.51|34.4|33.86|35.07|35.23|37.36|37.04|35.06|34.56|35.31|36.03|35.44|34.17|34.59|34.42|34.19|33.38|31.73|31.53|30.87|31.87|29.65|29.61|28.74|28.54|27.69|27.61|26.91|26.04|25.55|24.05|24.14|24.64|25.1|24.07|22.06|19.55|19.56|17.9|20.41|21.06|20.51|19.55|20.61|20.53|23.38|21.55|25.18|23.97|22.72|22.19|21.8|20.56|19.87|19.96|19.86|18.78|19|17.76|16.22|16.04|16.61|17.9|19.13|16.97|17.57|17.09|17.7|17.81|17.87|17.99|17.39|16.85|15.77|16.73|16.26|16.48|15.58|16.86|17.15|16.28|15.14|16.02|15.09|14.62|14.97|14.59|14.43|13.14
00981|8087|/equities/ryder-system-inc|R1000VALUE|82.59|82|81.98|80.09|78.26|80.45|78.71|78.7|77.23|77.88|75.32|72.74|71.7|71.43|71.19|71.88|74.3|73|72.79|73.4|71.39|67.69|68.75|69.84|69.01|68.04|64.58|66.28|65.34|62.04|59.62|59.93|59.7|60.4|59.46|56.98|55.61|59.3|58.89|60.64|64.79|61.64|62.67|60.82|60.24|60.79|60.49|62.09|62.78|63.04|62.59|62.52|61.2|58.46|56.87|57.15|61.37|57.83|59.75|60.08|61|58.85|55.43|56.04|57.42|58.21|57.9|55.98|55|53.12|51.93|48.69|50.42|49.6|48.59|47.07|46.02|44.22|45.17|45.74|44.8|43.52|42.29|42.02|39.06|40.01|42.99|41.67|40.01|40.49|42.59|40.83|39.38|39.39|35.14|34.69|34.33|36.01|35.44|42.14|42.9|41.69|43.59|41.1|45.22|47.26|49.22|49.2|49.74|53.4|52.8|54.21|55.37|53.5|53.52|52.32|53.7|53.8|52.62|57.18|55.49|55.05|54.65|53.14|53.69|50.76|53.02|52.85|46.74|51.14|53.11|51.52|51.8|47.09|44.97|38.98|37.51|38.91|45.33|42.75|44.35|44.38|40.86|46.21|48.46|56.32|58.63|57.02|58.08|58.6|52.75|51.5|50.45|52.09|54.45|54.65|55.05|52.53|53.5|51.13|50.96|49.72|50.66|49.65|47.81|47.85|48.06|47.47|49.41|49.31|50.39|47.73|49.49|51.43|51.91|52.64|50.94|50.62|47.67|45.2|43.88|43.81|43.53|45.23|43.75|44.87|45.38|43.82|42.51|43.26|42.1|41.57|40.99|39.2|39.32|40.33|43.52|43.67|43.25|39.83|41.12|38.84|42.55|44.49|43.89|41.67|44.94|43.48|44.99|42.46|46.52|47.35|43.35|42.44|39.19|38.56|38.69|36.8|35.91|35.29|34.85|34.15|33.14|36.4|37.43|39.88|40.34|41.17|43.46|43.06|41.7|42.53|40.6|41.16|43.34|42.26|40.55|44.49|44.75|38.67|36.53|38.7|41.19|42.51|38.12|39.09|39.9|39.25|38.79|35.13|32.25|27.11
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|56.73|56.01|55.36|55.27|54.93|57.18|56.9|56.59|56.17|55.59|55.4|54.75|55.58|52.49|52.28|52.79|55.74|57.73|55.71|55.83|55.85|55.16|57.42|56.78|57.31|56.94|56.81|55.69|55.82|54.9|52.85|52.76|52.03|49.55|48.23|47.33|50.15|52.63|52.04|52.27|52.66|50.67|50.22|48.4|46.49|46.07|44.16|45.15|45.27|47.29|46.69|48.6|47.57|47.41|46.33|45.05|45.99|45.47|46.77|43.67|41.33|41.2|39.86|40.61|39.82|39.35|39.76|38.48|37.63|37.25|37.44|35.98|36.17|35.29|35.17|34.41|33.51|32.7|33.15|33.33|35.4|36.62|36.02|35.97|35.08|35.17|35.8|34.02|33.6|33.41|33.7|33.47|32.41|33.07|33.13|36.45|36.97|36.84|35.34|35.45|36.64|35.79|37.24|36.06|36.54|36.68|38.27|37.94|36.97|38.05|38.71|37.99|38.19|37.94|37.6|38.37|39.09|37.49|35.24|34.54|34.66|33.52|32.26|32.9|33.11|31.88|33.1|32.97|32.31|34.86|35.38|35.63|36.61|33.88|32.42|32.77|33.42|32.44|34.35|32.39|31.9|31.37|30.9|31.65|32.23|34.09|34.95|34.92|35.4|35.75|34.3|34.88|36.44|37.46|38.76|39.62|39.53|39.75|39.75|38.83|42.37|43.15|42.55|42.59|43.37|43.52|44.29|43.63|44.42|44.16|45.05|44.64|44.15|44.79|43.48|43.99|44.25|44.32|44.49|43.52|43.22|43.7|43.89|44.94|42.6|43.19|43.55|43.26|43.36|43.49|42.97|42.08|42.28|41.4|41.14|41.05|41.92|41.27|41.48|40.71|42.67|40.72|41.98|42.3|40.87|39.98|40.95|41.09|41.23|41.41|42.41|42.7|41.11|40.85|40.95|40.58|40.6|40.9|40.3|39.68|39.6|38.73|38.61|39.94|40.59|40.98|41.85|41.83|42.32|40.2|41.47|38.55|38.85|41.13|41.08|39.83|39.61|40.6|40.34|40.58|39.21|38.51|39.2|39.91|38.54|38.01|37.87|37.64|37.67|37.01|37.56|36.11
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|23.55|23.28|24.84|24.61|24.37|24.48|24.95|24.88|24.98|24.49|25.41|25.24|26.48|25.7|26.02|26.08|26.38|26.34|25.6|25.95|25.92|25.24|25.88|25.31|25.92|26.63|26.67|26.69|26.65|25.97|25.78|24.88|25.09|24.99|24.7|24.66|25.01|25.24|25.96|26.72|26.96|26.77|26.87|26.18|25.14|25.31|24.46|24.88|25|26.17|26.71|28.22|27.46|28.07|27.86|27.17|27.33|27.38|27.71|27.29|27.58|27.38|26.66|26.99|27.83|27.53|27.13|26.26|25.84|25.76|26.06|24.76|25.55|25.09|25.33|24.91|24.08|24.21|25.06|25.76|25.77|26.25|26.01|26.57|26.31|26.42|27.33|27.6|26.53|27.21|27.46|27.68|28.51|28.73|28.81|29|28.69|28.52|28.08|28.35|28.12|27.46|27.2|26.11|26.51|26.56|26.56|25.76|24.81|25.11|25.35|25.14|25.3|25.35|25.08|25.38|25.4|26.14|25.98|25.93|25.43|25.73|25.87|26.48|26.46|25.72|25.88|25.66|24.25|25.64|26.62|26.68|25.64|25.32|25.08|24.4|24.28|24.65|24.67|23.3|23.19|23.45|22.64|22.43|22.54|23.4|24.71|24.11|24.71|24.52|23.55|23.75|23.4|23.9|24.61|25.59|26.03|26|25.49|24.67|24.64|24.96|25.28|24.32|23.52|24.52|24.66|24.03|24.54|25.03|24.95|24.77|24.7|24.65|24.76|22.79|22.45|22.31|22.25|22.2|22.22|22.44|22.25|23.34|22.54|22.19|22.64|22.5|22.73|22.6|23.12|23.09|24.17|24.01|23.92|23.83|23.85|23.55|24.02|23.27|23.58|22.42|23.16|23.35|22.44|21.68|21.96|21.88|23.13|22.12|23.35|23.9|22.75|22.63|22.67|22.25|22.3|21.89|21.03|20.37|19.92|19.94|19.02|19.78|21.1|21.5|21.15|20.9|21.19|20.63|20.69|19.7|20|19.14|19.14|18.88|17.85|18.27|18.34|18.77|17.97|18.34|18.4|17.05|16.92|17.77|17.7|17.99|17.61|17.87|17.25|17.45
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|71.56|72.93|71.87|74.79|72.62|75.04|74.17|77.21|79.19|73.61|70.39|70.2|70.76|71.13|73.67|70.2|70.26|72.12|73.55|73.49|70.45|68.9|71.94|74.42|71.01|70.76|68.03|66.11|67.41|65.73|64.56|64.37|62.39|62.26|61.7|61.15|56.99|56.8|53.95|55.44|49.61|49.86|49.61|48.74|46.7|46.76|46.88|50.91|52.65|53.46|54.08|56.93|57.18|56.06|54.88|52.77|54.51|50.79|51.22|51.53|50.23|53.27|52.71|53.08|52.34|52.59|51.22|50.36|47.87|47.01|47.87|46.51|46.7|46.63|56.99|53.02|53.15|49.98|51.66|52.59|53.52|54.63|60.46|56.25|52.28|56.43|49.92|53.64|51.84|49.49|56|55.19|58.85|59.1|54.26|50.85|49.86|48.31|45.7|43.16|31.88|29.08|29.77|29.64|30.57|30.39|33.86|34.48|33.86|32.31|32.12|30.45|30.88|28.77|28.53|28.65|30.51|30.26|30.7|30.32|31.19|28.84|25.3|24.87|25.61|26.36|28.65|29.08|27.29|27.53|31.19|31.25|32.19|30.94|33.05|30.2|31.44|29.52|28.84|27.29|26.6|27.84|27.66|29.27|30.7|32.93|34.85|35.53|37.27|37.7|37.89|36.53|36.77|37.27|38.94|38.57|40.06|39.5|37.64|35.91|36.03|34.73|32.81|31.75|31.69|32.06|32.56|33.74|36.22|36.46|35.1|34.67|39.32|37.27|37.39|38.39|38.2|37.02|31.32|29.46|29.64|27.97|28.22|30.88|32|33.43|34.29|34.79|35.22|33.92|33.98|36.9|37.39|36.34|32.81|37.21|37.46|39.69|40.25|38.82|39.69|38.82|40.56|41.36|39.13|39.5|40.31|40.56|41.8|39.25|41.49|41.74|41.74|41.92|42.17|42.17|42.48|42.85|44.59|45.58|44.84|44.22|44.22|44.28|43.91|44.34|44.28|43.53|43.47|41.86|42.67|43.41|42.05|42.17|42.17|44.15|42.36|43.1|43.22|43.04|42.36|44.77|43.41|43.16|43.66|42.67|45.58|44.84|42.36|46.88|45.46|45.33
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|23.58|23.91|23.35|22.91|22.32|22.76|22.99|23.1|22.82|22.83|22.81|22.07|22.25|21.63|21.73|21.5|21.95|22.1|22.04|22.09|22.02|20.79|20.71|20.74|20.65|20.51|20.26|20.65|21.17|20.75|20.05|19.08|19.66|20.31|20.26|19.39|19.95|20.5|19.92|21.12|21.5|22.14|22.26|21.61|21.15|21.28|20.3|21.13|21.49|21.59|22.82|23.72|23.43|22.73|22.16|22.23|22.68|22.42|21.75|21.89|22.44|22.88|22.72|22.65|22.05|21.92|22.11|21.17|20.69|20.57|20.58|20.69|20.46|19.87|19.89|19.37|18.88|18.38|18.5|18.96|19.09|18.85|18.71|18.9|18.5|18.59|19.28|18.31|17.74|17.5|17.77|17.27|17.78|17.73|17.66|17.73|17.63|17.41|16.46|16.42|16.33|15.88|16.05|15.26|15.49|15.81|16.1|15.45|15.11|15.06|15.13|15.42|15.07|15.21|14.99|15.6|15.68|15.66|15.9|15.03|14.61|13.92|13.71|14.16|13.66|13.05|13.35|12.97|11.72|12.46|12.74|12.73|13.32|13|12.25|11.53|11.63|11.8|13.25|12.69|13.14|13.38|13.25|13.11|14.17|15.25|15.44|15.72|15.98|15.55|15.99|15.21|15.15|15.25|16.07|15.49|15.35|15.2|14.98|14.28|14.36|14.36|14.73|14.27|14.39|14.58|15.17|15.27|14.9|14.85|14.57|14.59|14.62|15.22|15.15|15.05|15.1|15.1|15.4|15.46|15.9|15.51|15.9|15.98|16|16.12|16.28|16.39|16.43|16.2|16.56|16.41|16.6|16.48|16.66|16.59|16.64|16.46|16.15|16.55|16.5|16.99|17.61|||||||||||||||||||||||||||||||||||||||||||||||||
00988|39259|/equities/axis-capital|R1000VALUE|45.24|45.17|46.95|46.35|46.18|45.61|45.44|46.11|45.43|44.68|43.97|43.59|43.53|42.54|45.02|44.53|45.56|46.3|46.6|46.97|46.58|47.15|47.9|49.13|49.14|49.19|48.5|47.55|46.83|46.78|45.53|44.24|43.25|43.35|43.07|41.89|42.99|43.37|42.7|42.65|43.45|45.77|46.87|47.78|45.5|45.78|44.86|45.57|44.85|43.56|44|44.58|45.35|44.52|43.51|41.8|42.49|42.24|41.62|41.52|40.99|40.96|40.76|40.68|40.25|40.3|39.09|38.16|36.88|36.9|36.15|34.31|34.49|35.6|35.92|35.97|35.08|34.51|35.19|35.47|36.83|37.21|35.67|35.91|34.92|35.42|36.41|35.2|34.07|33.74|34.29|33.81|33.31|33.36|32.65|33.44|33.43|32.55|32.2|32|32.61|32.26|33.7|32.85|34.95|34.38|33.35|34.1|33.3|33.81|33.17|32.68|32.53|32.08|31.45|31.75|32.66|32.24|31.63|31.05|31.41|31.27|31.14|31.96|32.62|30.91|31.2|30.8|29.94|30.82|32|31.26|31.2|29.94|26.34|25.75|25.94|25.43|27.79|27.04|27.62|26.79|27.6|28.61|29.37|31.87|31.71|31.03|30.92|31.13|30.73|30.54|31.59|32.76|32.73|33.35|33.61|34.39|35.36|35.38|35.82|36.24|35.39|33.24|32.6|33.82|36.27|36.11|37.81|37.36|36.2|35.6|35.06|35.29|35.36|35.88|35.87|36.38|36.66|36.73|35.65|35.64|35.43|35.93|34.05|34.46|33.64|33.55|32.98|32.75|32.45|31.9|32.27|31.28|30.81|30.4|31.22|31.17|31.58|31.2|31.68|29.57|31.12|32.01|30.62|29.99|30.4|29.04|30.17|29.77|31.17|32.15|30.95|31.39|31.44|31.11|31.28|31.83|31.6|31.45|31.2|30.41|28.56|28.8|28.47|28.42|27.43|28.41|28.73|28.03|29.19|28.5|28.29|29.01|29.65|29.63|28.89|30.39|30.47|31.3|29.99|29.83|29.48|29.64|29.9|30.24|29.61|28.98|28.72|28.46|28.91|28.25
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|57.15|57.99|53.93|54.2|52.06|53.91|53.62|54.84|53.05|53.25|52.16|52.18|52.85|48.3|47.79|48.57|50.19|50|49.8|49.55|49.5|46.83|47.12|48.37|48.89|49.32|48.15|48.21|47.19|45.21|43.99|44.22|43.95|45.6|45.5|44.75|43.4|44.5|44.57|45.79|46.36|41.91|42.52|41.82|41.44|40.36|39.2|40.56|41.79|41.12|40.91|40.57|41.45|41.18|41.74|41.09|42.63|41.68|43.23|42.45|43.44|42.39|41|40.62|42.34|41.36|40.23|40.49|39.21|39.38|39.44|37.84|38.82|36.52|36.45|36.5|36.27|34.59|34.37|36.48|38.06|39.18|38.24|38.42|40.15|40.4|41.5|39.65|37.93|37.56|37.95|37.98|37.7|35.05|34.87|34.54|36.8|37.16|36.55|35.87|36.9|35.39|36.98|36.56|39.12|40.49|43.45|42.2|40.6|41.82|42.72|41.68|41.29|41.1|40.88|42.1|42.95|43.01|44.1|41.96|40.35|39.11|38.76|37.64|37.95|35.34|36.1|35.5|31.96|35.15|35.73|37.01|37.36|35.11|33.82|31.44|31.37|32.36|35.56|31.27|32.43|33.03|31.01|33.94|36.25|38.79|41.42|39.73|42.76|42.26|39.25|39.45|39.3|41.89|45.26|44.99|44.03|43.7|44.31|43.62|41.44|41.82|42.46|44.11|42.5|43.7|44.91|45.86|46.51|49.19|49|47.8|47.79|48.16|47|45.76|45.53|44.25|44.87|44.15|41.66|41.36|40.97|42.57|40.3|41.08|40.75|40.18|37.08|38.36|39.13|39.12|39.24|37.62|38.05|36.6|39.4|39.11|35.95|34.98|36.98|35|37.81|39.59|38.59|38.26|40.46|37.85|40.47|39.7|41.17|41.27|39.15|39.49|38.79|39.45|37.45|34.05|34.02|33.43|29.97|29.34|28.63|29.62|29.57|31.75|29.71|29.81|30.18|30.12|29.05|29.5|28.35|29.52|28.98|28||||||||||||||||
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00991|21229|/equities/fnb-corp|R1000VALUE|12.4|12.37|12.45|12.87|12.62|13.39|13.14|13.34|12.82|12.75|12.19|11.81|12.09|11.7|11.84|12.37|12.61|12.95|12.45|12.74|12.4|12.19|12.57|12.71|12.71|12.44|12.85|12.45|13.02|12.6|12.4|11.97|12.08|12.14|12.1|11.99|12.07|12.72|12.7|12.8|12.88|12.97|12.99|12.75|12.89|12.08|11.43|11.09|11.4|11.5|11.76|11.86|11.64|11.5|11.35|11.29|11.62|11.77|12.1|11.75|11.87|11.63|11.49|11.68|12.04|11.87|11.82|11.47|11.2|10.9|11.46|10.54|10.82|10.51|10.72|10.8|11.03|10.67|10.65|10.64|10.69|10.58|10.74|11.41|11.21|11.62|11.98|11.33|10.95|10.93|11.3|10.97|11.07|11.08|11.11|11.35|11.09|10.87|10.61|10.41|10.38|10.21|10.88|10.58|11.15|10.97|11.61|11.7|11.39|11.89|12.08|12.19|12.35|11.78|11.54|11.95|12.25|11.82|12.21|11.53|12.43|12.3|12.01|11.31|11.3|10.96|11.06|10.71|9.8|10.77|10.75|10.63|10.3|9.93|9.27|8.7|8.57|8.2|9.07|8.3|8.32|8.68|8.2|8.83|9.31|10|10.28|10.09|10.39|10.51|10.1|10.03|10.16|10.18|10.22|10.47|10.75|11.25|10.95|10.27|10.48|10.51|10.62|10.17|10.19|10.33|10.11|10.1|10.63|10.61|10.31|10.05|10.25|10.53|9.88|9.82|10.02|9.55|9.78|9.31|8.96|9.26|9.07|9.2|8.5|8.8|8.91|8.97|8.57|8.58|8.54|8.48|8.25|8.1|7.77|7.87|8.5|8.57|8.09|7.97|8.5|7.88|8.7|8.79|8.44|8|8.19|8.45|9.28|8.41|9.32|9.5|8.85|8.78|8.24|8.47|8.38|7.91|7.78|7.6|7.36|6.94|6.94|7.09|7.36|7.27|7.32|6.79|6.93|6.82|6.67|6.7|6.36|6.75|6.66|6.71|7.08|6.76|6.89|6.92|6.79|7.15|7.54|7.05|6.61|7.02|7.58|7.29|7.79|7.76|6.5|6.13
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|54.11|53.51|54|54.11|53.51|53.66|52.77|53.4|53.97|53.1|53.26|51.32|51.28|50.25|51.08|51.02|50.54|49.13|49.33|49.67|49.5|48.83|49.72|50.29|51.05|51.75|51.37|51.58|51.43|49.38|48.59|47.99|49.39|50.36|47.88|48.31|48.98|51.02|50.12|52.61|50.94|51.81|51.75|51.75|49.31|50.27|49.01|52.11|52.58|52.42|56.54|60.55|57.44|57.71|55.72|54.54|54.33|52.5|52.05|51.39|51.33|49.57|48.63|47.39|47.7|46.94|47.48|47.37|47.27|46.01|46.34|45.52|46.61|45.43|46.37|45.35|45.02|43.49|43.53|44.39|43.2|44.33|44.86|45.2|44.43|46.45|48.11|46.97|45.59|44.83|46.12|45.06|45.47|45.53|43.37|42.91|41.9|41.11|41.58|41.43|42.75|41|42.12|41.69|44.73|44.59|48.09|47.41|45.92|46.29|46.38|46.4|46.14|45.46|45.14|45.09|42.54|43.48|45.27|44.7|44.1|43.24|43.87|43.71|44.93|42.66|43.4|44.03|41.13|44.67|45.11|45.56|45.44|41.64|38.9|37.51|38.98|39.37|42.25|39.48|39.37|39.99|38.31|40.39|40.02|46.49|49.73|48.62|49.45|47.84|45.97|45.55|44.85|47.05|48.32|47.29|47.31|46.59|47.61|46.77|46.36|45.4|46.24|46.41|45|46.99|46.41|46.83|46.93|46.73|45.74|45.65|44.66|45.73|45.01|46.25|45.4|45.7|47.15|47.21|47.01|46.97|47.61|49.18|46.23|47.31|46.04|45.11|43.35|44.58|45.25|44.04|44.61|42.68|41|41.46|42.75|41.74|41.6|38.37|39.2|37.56|39.62|42.38|41.31|38.25|40.94|39.89|42.9|40.7|43.72|45.18|43.23|43.92|41.27|42.73|42.66|41.57|39.57|38.22|37.08|35.09|35.3|34.91|34.65|35.69|34.85|35.27|35.96|34.43|33.67|34.14|30.37|31.08|31.48|32.26|34.02|33.54|33.69|34.2|32.71|33.93|34.7|32.29|30.3|32.03|32.44|30.36|33.87|27.31|26.06|23.02
00993|6489|/equities/liberty-media-inter|R1000VALUE|23.78|24.59|24.75|24.98|23.95|24.78|24.22|24.57|24.54|24.83|24.71|25.28|24.14|23.22|22.6|23.3|23.78|24.14|24.64|24.73|23.82|23.41|23.43|23.76|23.35|23.97|23.21|22.88|22.61|22.93|20.92|20.67|20.1|20.76|19.94|20.05|19.11|19.2|18.69|19.95|20.99|20.8|20.62|20.73|19.89|19.47|18.7|18.98|19.34|19|19.44|19.76|19.71|18.11|17.6|16.98|18.03|17.6|18.09|18.48|18.27|18.29|17.62|18.05|18.26|18.2|18.06|17.78|17.76|17.81|17.36|16.15|16.51|16.18|16.21|16.33|16.27|16.17|16.91|17.42|16.94|16.95|16.49|15.96|15.66|15.44|16.3|16.33|15.44|15.39|15.3|14.83|14.33|14.2|13.79|13.44|13.31|13.34|12.63|12.29|12.53|12.18|12.94|12.8|13.76|13.81|14.16|13.9|14.08|14.33|14.33|14.37|14.7|14.02|13.98|13.8|13.53|13.63|13.61|12.85|12.65|12.8|12.65|12.17|12.3|11.58|12.02|11.91|11.38|11.96|11.89|12.37|12.5|11.45|11.7|11.16|11.08|11.99|12.22|11.7|11.67|11.42|10.31|11.3|10.44|12.31|12.74|12.87|13.31|12.9|11.99|11.83|12.66|13.3|13.55|13.29|13.46|13.76|13.12|12.38|12.53|12.65|12.22|11.75|11.7|12.26|12.16|12.63|13.07|12.5|12.26|11.9|11.81|12.11|11.89|11.84|11.96|11.99|12|11.97|11.72|11.68|11.44|11.47|11.08|10.98|10.88|10.61|10.66|9.99|9.46|8.91|8.85|8.08|7.88|8.04|8.62|8.5|8.8|8.29|8.23|7.68|8.84|9.27|9.75|9.62|9.73|9.51|9.83|10.41|11.53|12.29|12.3|12.23|11.71|11.29|10.97|10.55|10.11|9.45|8.65|8.16|8.05|7.79|8.1|8.42|8.63|8.14|8.21|7.83|8.15|8.08|7.75|7.98|8.08|9.1|8.5|9.06|8.9|8.92|8.17|8.03|8.5|7.77|7.29|7.25|7.3|7.43|6.29|5|4.65|4.46
00994|21188|/equities/avnet-inc|R1000VALUE|41.68|42.99|42.73|46.13|44.88|46.62|45.6|44.71|41.27|43.31|43.53|43.36|43.35|41.08|41.07|41.97|44.02|43.3|42.68|43.43|42.94|40.66|40.95|39.9|40.8|42.02|40.3|39.76|38.77|41.97|42.78|42.49|41.73|41.33|41.09|39.59|38.56|39.38|38.87|38.81|38.81|37.27|36.49|35.73|34.99|33.6|33.05|34|33.71|34.16|33.46|34.29|33.58|32.77|31.87|31.54|33.93|33.49|36.2|35.69|36.43|36.25|34.5|35.63|36.18|36.39|35.99|35.46|32.07|31.74|31.52|29.88|31.13|30.25|30.25|29.29|28.97|28.05|29.64|29.38|28.44|27.85|27.01|29.15|29.09|30.82|33.37|32.76|32.21|32.45|33.43|32.52|31.86|31.86|30.69|30.03|31.6|30.86|30.86|31.19|30.7|29.61|30.55|30.31|33.26|34.74|36.65|35.29|35.02|35.22|36.39|35.96|35.8|35.52|35.7|36.27|35.77|35.73|36.22|34.96|33.93|31.41|31.78|31.09|31.37|29.08|30.7|30.01|27.02|29.15|30.84|30.92|31.01|30.06|30.48|28.3|26.08|26.18|27.94|24.85|24.95|25.99|24.75|27.72|26.21|29.3|29.93|29.75|32.21|32.55|30.16|29.99|31.43|33.02|35.54|36.51|37.21|36.41|36.32|34.85|33.3|34.26|33.64|33.84|32.03|33.18|34.18|34.49|36.97|36.39|36.92|35.01|34.98|33.96|32.85|33.03|32.72|33|32.92|33.12|31.88|31.19|30.87|31.44|29.78|28.8|27.63|27.51|26.84|26.84|25.83|24.91|25.47|23.76|24.17|23.8|26.24|25.15|25.98|24.75|25.13|23.98|25.76|27.92|26.99|26.58|28.72|28.2|29.24|27.49|31.97|32.81|31.85|31.07|30.4|28.37|29.07|28.79|28.05|27.61|28.19|27.43|26.81|26.44|27.08|28.09|29.71|30.16|29.8|29.09|28.39|28.82|27.15|27.39|27.53|26.4|24.78|26.18|26.01|26.37|24.53|25.9|26.22|26.52|26.52|26.91|25.29|24.3|25.04|24.4|24.67|23.77
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|77.7|78.44|77.5|75.64|75.27|75.48|74.44|76.3|74.74|76.4|74.69|73.63|72.65|70.77|72.69|73.43|76.44|73.89|70.39|70.5|69.77|66.9|68.62|66.49|66.33|67.31|65.72|66.63|72.42|69.8|69.1|71.76|69.22|69.29|69.53|68.32|65.76|68.32|67.92|69.06|73.21|69.05|68.41|68.26|66.94|67.02|67.67|69.29|70.54|71.53|71.47|72.56|71.49|69.21|67.77|67.06|67.55|71.66|74.22|75.96|75.29|75.27|73.91|73.75|74.42|71.21|69.56|68.85|66.81|65.76|67.74|64.16|63.96|61.41|60.82|62.87|61.58|60.44|61.18|62.19|61.17|61.25|62.29|60.17|58.37|62.87|63.92|62.34|59.96|61.16|61.28|58.95|59.56|60.56|58.66|56.05|54.96|56.71|56.21|57.07|59.11|59.86|62.89|59.1|62.03|63.24|64.52|68.39|67.21|70.57|72.05|71.48|72|71.19|69.41|68.86|69.86|67.84|67.35|65.71|65.85|64.35|62.52|61.9|61.29|58.5|59.53|58.79|53.94|57.15|59.89|59.54|60.17|57.7|56.28|52.94|48.85|49.15|53.92|50.54|50.72|51.04|47.67|50.47|47.7|53.45|57.56|57.41|60.13|59.96|56.38|55.8|56.03|58.23|59.75|59.66|61|61.1|61.94|61.97|61.22|62.21|60.11|55.91|55.53|55.42|54.91|54.44|55.56|54.22|52.78|50.67|51.62|52.26|52.49|55.97|56.91|56.4|56.09|55.21|52.65|50.63|49.87|50.83|49.26|50.55|47.57|47.73|47.16|46.4|45.46|42.36|42.42|39.88|41.2|41.63|44.45|43.6|43.82|41.28|42.48|41.56|44.8|45.65|45.36|43.8|44.77|43.61|46.13|44.14|47.14|48.86|48.3|47.93|44.38|44.16|42.91|42.1|41.43|39.43|40.3|38.85|37.62|37.37|38.29|40.36|41.33|40.66|41.49|40.2|40.62|40.57|39.98|39.71|39.07|39.49|37.25|41.1|39.1|38.16|36|37|37.65|37.19|35.01|34.58|34.2|33.11|36.72|33.95|34.17|32.01
00997|17517|/equities/viasat|R1000VALUE|60.03|63.01|64.97|67.1|63.76|65.26|68.02|73.27|71.68|70.21|66.71|66.83|61.92|59.6|59.51|61.79|62.43|62.89|61.19|63.52|61.92|60|59.94|60.17|58.8|60.02|64.92|65.67|66.91|66.66|65.96|64.57|62.91|65.91|65.3|63.9|63.73|68.69|66.73|67.29|67.83|66.32|68.38|68.48|70.03|71.46|70.52|70.4|70.86|70.06|71.57|71.38|58.68|49.39|47.42|45.77|49.5|45.53|48.44|48.48|47.21|46.79|46.58|46.74|46.87|47.36|38.26|38.72|38.67|37.62|39.83|38.04|39.18|37.73|38.22|38.23|35.95|35.37|36.4|39.6|37.89|38.11|39.71|37.96|37.38|38.33|40.62|39.36|38.7|38.66|39.35|37.1|33.85|40.22|40.21|39.56|37.55|37.77|36.53|36.99|38.66|40.5|42.2|42.19|46.23|46.67|48.08|46.33|47.41|48.04|48.21|47.39|46.3|45.16|45.63|46.14|45.98|45.22|49.67|47.15|47.76|47.5|44.99|46.12|47.95|47.07|47.85|47.48|42.83|45.47|45.95|43.91|43.64|40.49|38.26|34.6|33.31|33.97|36.04|33.67|33.82|33.9|31.54|34.26|37.67|44.93|45.73|42.26|43.95|43.52|41.8|40.58|39.88|42.21|43.9|43.35|41.1|40.3|39.92|38.69|37.91|39.36|39.15|39.46|38.32|40.06|41|41.41|41.25|44.87|44.71|42.79|41.51|42.7|44.85|44.41|43.66|44.08|43.83|42.4|41.6|40.89|40.72|41.3|41.17|40.99|41.6|41.22|41.59|40.79|38.59|37.12|36.44|34.74|34.4|33.73|36.66|36.14|36.19|32.22|33.12|31.49|34.02|34.61|32.9|31.65|32.13|32.12|33.8|32.6|35.42|35.52|34.58|34.5|34.58|35|34.41|33.5|32.92|30.38|29.7|29.05|26.42|27.33|27.96|29.55|31.98|31.78|32.13|31.02|30.53|31.8|29.86|30.41|29.65|30.18|29.15|30.12|31.17|29.98|28.34|25.26|26.12|25.65|24.9|24.28|25.11|24.76|24|27|26.2|25.88
00998|39272|/equities/assured-guaranty|R1000VALUE|25.54|24.45|23.64|23.89|24|24.77|25.13|25.81|25.47|26.34|24.55|23.08|23.37|22.17|21.15|20.95|21.82|23.4|23.33|23.47|23.31|22.2|23.92|23.48|23.6|23.59|21.43|20.55|20.49|20.08|18.43|19.55|19.2|19.19|19.29|19.96|19.89|20.8|21.33|22.61|22.41|22.61|22.86|22.63|22.33|22.06|22|22.1|22.97|22.62|22.65|23.95|24.08|20.83|20.75|19.68|20.14|19.84|20.61|20.93|20.56|20.18|18.86|18.8|19.71|19|18.32|16.82|15|14.88|15.62|13.89|14.34|14.07|14.42|13.95|14.09|12.62|13.71|13.77|13.98|13.89|14.15|14.35|13.62|14.62|15.53|14.76|13.2|13.62|14.03|12.83|11.5|12.3|12.19|11.93|13.55|14.1|12.27|12.37|12.23|11.75|12.23|11.99|13.1|13.39|14.49|14.41|14.71|15.43|16.52|16.3|18.76|17.35|17.33|17.71|17.52|17.5|16.46|15.57|15.91|15.89|14.28|13.14|13.95|13.1|13.4|11.25|9.17|10|11.43|12.31|13.29|12.49|12.2|10.99|10.99|10.17|11.55|11.35|12.66|13.19|11.5|11.5|12.08|14.15|14.96|16.11|16.76|16.82|15.28|15.2|14.32|16.38|16.68|16.61|16.7|16.71|17|17.13|17.6|14.93|15|14.76|14.46|14.26|13.82|14.55|16.35|15.08|14.88|14.22|17.06|19.55|19.48|17.7|17.74|18.86|18.71|18.82|17.65|16.84|18.16|20.01|19.05|21.28|21.5|18.4|17.42|17.59|17.61|16.91|16.79|15.61|17|17.64|18.44|15.7|16.11|14.96|15.68|13.13|13.69|14.86|14.59|14.42|16.8|15.5|16.45|17.67|21.55|24.62|23.15|22.9|22.75|21.81|20.31|22.32|20.5|21.1|20.42|20.12|20.65|22.66|22.57|22.94|23.19|21.76|22.75|22.17|20.85|21.43|22.3|24.58|21.66|17.01|16.58|18.23|19.57|19.9|18.15|19.32|19.75|19.46|17.77|20.1|19.7|17.52|17.56|13.97|14.6|12.67
00999|20757|/equities/howard-hughes-corp|R1000VALUE|146.16|146.34|139.18|140.15|141.12|144.34|140.37|143.97|145.24|144.46|138.03|134.94|129.01|126.11|124.77|123.63|123.07|122.38|119.29|116.51|113.27|109.93|111.59|114.12|113.75|110.5|113.28|116.78|120|114.73|112.74|116.96|114.1|108.6|107.44|104.18|102.2|107.74|104.38|111.72|111.7|109|114.39|117.01|110.91|112.09|105.1|106.26|105.78|99.6|102.03|110.66|101.86|96.91|94.35|88.75|89.81|86.03|83.81|83.41|81.8|80.38|77.15|76.95|78.89|72.69|72.37|72.78|72.39|72.23|75.2|71.6|72.89|73|72.19|73.68|72.64|69.25|72.15|71.25|69.55|70.7|70.42|73.88|71.05|72.81|73.52|66.25|65.79|66.45|65.19|64.45|63.37|63.22|63.44|62.05|63.03|61.64|59.97|59.3|59.5|57.9|60.19|57.5|62.33|65.41|68.1|65.85|64|65|63.87|62.86|64.66|62.9|58.62|55.46|54.91|51.15|51.56|52.25|47.23|47.85|46.21|44.17|44.64|44.53|48.19|44.85|44.26|44.85|47.2|46.89|49.28|46.52|44.35|40.07|42.1|42.41|47.11|48.32|49.65|50.21|50.18|52.22|52.3|60.46|62.97|61.94|64.19|64.34|63.5|65.09|71.99|73.27|74.51|67|65.97|65.5|64.77|64.41|62.79|64.5|71.93|69.2|68.33|65.67|63|56.32|55.83|53.4|52.32|50.53|51.98|53.42|54.96|54.42|52.11|54.95|51.85|44.34|41.94|42.23|36.96|38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01000|21125|/equities/kemper-corp|R1000VALUE|34.79|39.53|39.14|38.99|38.37|39.34|38.35|39.35|38.69|39.23|38.78|38.03|37.95|37.32|36.75|37.19|39.07|38.5|40.28|40.62|40.61|40.29|40.27|37.52|38.56|38.07|37.53|38.42|37.34|37.4|36.24|34.53|33.59|34.69|34.55|33.96|33.95|34.99|34.92|35.07|35.46|35.29|35.71|35.97|35.27|34.25|32.36|33.54|34.54|34.14|33.66|33.91|33.29|32.32|31.16|30.76|31.59|31.08|32.61|31.85|31.75|31.06|30.36|31.68|31.79|32.49|33.63|32.12|31.58|31.69|30.89|29.14|29.82|29.25|29.55|29.61|29.32|28.96|30.02|30.44|30.75|31.14|31|31.4|30.71|31.47|31.94|31.83|30.6|30.73|30.76|30.93|32.65|32.69|31.5|31.71|30.97|30.75|30.36|30.41|29.98|28.4|29.05|28.48|30.52|29.18|30.23|29.57|29.08|30.09|30.28|30.41|30.13|29.26|28.56|28.96|28.63|28.28|28.62|29.69|30.55|29.95|28.72|29.21|29.5|28.04|28.21|27.13|25.05|26.43|27.15|27.18|27.61|26.74|25.49|24.51|23.96|23|26.21|23.68|24.25|24.39|24.28|25.3|25.1|28.17|28.75|28.46|29.87|29.85|29.11|28.76|28.02|28.94|29.87|30.85|29.62|29.33|30.24|30|29.9|30.35|31.42|29.98|29.33|29.73|29.55|28.77|29.56|28.86|29.43|26.88|26.7|26.33|25.85|24.54|25.13|25.41|25.89|25.31|23.34|23.48|23.86|24.93|24.3|24.83|24.32|24.45|24.43|25.14|25.29|24.48|25.26|24.44|23.84|24.04|26.1|27.79|27.03|24.98|26.09|24.78|27.04|27.93|27.15|25.56|26.69|25.73|26.9|25.51|29.25|30.92|28.99|29.22|28.28|28.3|28.26|26.92|26.27|24.16|24.49|23.26|22.27|21.7|21.88|22.61|23.74|22.05|22.64|22.01|22.49|22.54|22.52|22.71|22.64|21.66|19.6|20.82|21.19|20.43|19.02|18.92|19.47|18.78|18.16|18.44|17.67|16.99|16.4|13.19|13.58|12.69
01001|21168|/equities/kirby-corp|R1000VALUE|106.81|106.91|100.6|101.38|98.16|99.15|100.56|105.19|101.72|105.67|104.61|101.12|101.41|98.21|99.79|98.15|102.29|98.15|96.94|98.73|97.71|90.98|94.34|94.45|94.52|95.17|90.88|90.42|90.5|90.15|87.01|86.88|85.82|86.83|86.76|82.77|80.43|84.81|83.19|84.91|86.83|82.85|83.07|82.67|81.2|79.54|78.63|80.41|76.35|78.08|79.3|81.89|77.02|74.19|75.78|74.51|74.38|73.83|76.8|76.04|76.95|75.45|75.13|74.68|75.03|71.9|70.58|66.93|65.05|62.4|63.74|60.8|61.36|58.16|57.3|57.88|57.22|54.94|53.89|57.09|58.13|58.93|55.9|56.69|55.28|56.26|58.55|57.96|52.65|52.28|55.36|53.81|54.12|54.79|47.52|48.05|47|47.08|51.1|51.4|51.03|51.32|55.3|55.18|62|64.64|66.8|63.52|63.61|64.99|65.79|66.89|68.77|68.73|68.57|68.25|67.49|65.54|67.58|67.67|70|66.86|66.94|65.84|65.64|64.01|64.75|63|60.45|63.07|63.57|63.56|63.07|58.74|57.54|53.28|52.64|52.89|57.13|53.44|52.5|52.82|49.67|52.42|52.87|58.32|58.89|58.36|58.5|58.28|55.61|55.31|51.64|54.49|56.26|54.37|54.58|54.59|56.78|55.8|55.5|56.06|57.1|56.78|54.36|55.33|56.17|53.84|52.05|49.79|48.71|47.24|43.75|45.65|44.65|44.05|44.48|44.01|44.97|45.39|45.35|44.49|44.03|44.61|42.99|41.19|39.92|40|40.27|39.1|38.38|37.15|37.96|37.1|37.45|37.64|38.53|38.44|41.67|38.94|39.11|36.96|40.63|41.25|39.87|38.59|39.43|38.61|40.54|39.27|42.08|40.81|39.52|39.16|38.1|37.97|36.33|36.18|35.09|33.01|32.6|32.26|31.55|32.44|34|34.96|35.15|34.83|35.69|35.21|33.22|34.1|33.52|33.82|34.94|34.79|33.8|35.96|35.87|35.49|34.14|36.31|37.78|38.68|37.09|36.67|36.99|35.62|37.05|37.01|33.39|31.85
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01004|20516|/equities/american-greetings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01005|15591|/equities/bok-financial-corp|R1000VALUE|64.58|64.91|66.1|67.01|67.01|69.41|68.2|69.62|67.19|66.59|64.73|62.57|64.4|63.44|64.26|65.41|64.96|64.37|64.63|65.99|63.98|62.54|62.78|63.3|63.02|62.36|63.92|61.61|64.18|63.78|63.66|63.07|63.74|64.91|64.11|64.71|64.09|66.64|66.16|65.9|67.08|68.46|68.11|66.72|66.38|64.05|62.97|62.99|64.14|65.1|64.98|65.69|64.87|63.53|61.78|61.97|61.89|61.88|62.3|62.38|62.13|60.44|59.55|59.58|57.73|57.56|56.43|55.95|56.45|55.74|56.33|54.23|55.38|54.67|55.06|55.04|55.8|55.25|57.51|58.74|57.99|57.62|58.48|59.51|59.1|57.9|59.51|58.95|57.57|57.08|58.17|57.46|58.51|57.69|57.36|59|57.94|58.2|56.91|55.53|55.09|53.64|56.52|55.54|57.34|57.14|57.74|54.69|53.43|54.96|56.28|56.71|57.27|54.88|53.35|53.82|53.95|53.05|54.42|56.22|58.62|58.76|56.74|54.93|55.81|55.3|55.58|54.62|51.66|53.11|54.04|52.49|52.72|49.84|48.47|46.22|46.89|45.38|49.21|46.12|45.58|47.81|44.03|45.49|49.52|54.46|55.14|53.89|55.35|55.73|51.98|52.17|51.13|52.15|52.45|52.83|52.92|53.11|53.78|50.66|51.3|52.1|52.25|50.96|51.66|52.29|51.83|51.44|51.62|52.18|51.04|51.51|54.99|55.94|52.98|53.4|54.08|51.72|51.47|49.93|46.64|47.36|48.11|50.18|46.23|45.65|44.83|45.41|45.12|43.7|43.09|44.63|46.48|45.34|45.84|45.91|48.52|48.71|48.26|47.3|48.71|46.44|49.71|52.33|50.36|49.3|50.55|51.81|53.62|52.99|54.43|55.47|52.75|53.29|52.3|52.58|52.97|46.87|46.48|45.98|46.62|46.26|46.06|47.41|48.66|48.3|49.91|47.52|47.67|47.05|47.13|46.95|45.55|45.03|43.25|43.41|42.97|46.02|47.24|47.18|44.2|46.1|46.46|44.71|43.68|45.03|45.84|45.86|47.65|41.89|37.9|36.62
01006|13979|/equities/hain-celestial-group|R1000VALUE|45.99|43.63|42.24|43.41|42.12|45.5|44.73|46.73|46.78|47.09|44.65|43.75|42.79|43.17|45.95|47.01|48.79|45.06|45.34|44.81|43.67|40.96|41.63|41.34|41.84|42.26|41.85|40.95|42.31|40.13|38.91|39.09|38.65|38.99|39.7|39.33|40.89|40.92|36.23|36.95|36.95|37.26|36.38|35.31|33.16|32.51|32.05|33.64|32.73|33.31|34.22|33.43|31.02|31.7|32.64|30.53|30.7|30.05|30.54|30.95|29.07|28.41|27.47|27.47|29.83|30.01|28.66|28.75|27.53|26.66|28.26|26.34|27.33|28.01|29.1|30.14|31.1|29.95|30.44|28.62|28.73|29.86|29.46|32.02|31.5|32.62|33.98|35.73|34.49|34.88|27.59|26.88|27.98|28.62|27.17|28.37|28.16|27.52|25.51|26.96|26.95|26.88|27.98|25.95|27.05|25.14|23.88|23.2|22.49|22.33|21.91|21.66|21.41|20.64|20.5|20.33|19.91|19.99|20.64|18.77|18.57|17.73|17.5|18.33|18.66|18.39|18.23|18.31|17.62|17.67|17.02|16.66|17.07|15.98|15.65|14.96|15.28|15.45|16.15|15.88|15.19|15.87|14.41|14.59|14.79|16.16|16.73|16.67|16.82|16.88|16|15.68|15.64|17|17.98|16.76|16.95|17.04|17|16.72|16.64|15.68|16.56|16.18|14.56|14.27|14.7|14.88|15.44|15.15|13.89|13.29|13.32|13.38|12.95|13.53|13.7|13.88|14.16|13.49|13.21|13.32|12.91|13.21|12.37|12.3|12.39|12.05|12|12.35|11.66|11.91|11.99|11.27|10.4|10.04|10.38|10.53|10.3|9.9|10.15|9.88|10.71|11.38|11.41|11.29|10.78|10.77|10.91|9.25|9.89|9.78|9.57|9.07|8.8|8.81|8.73|8.32|8.48|7.93|7.81|7.38|7.42|8|8.29|8.46|8.96|8.51|8.22|7.85|7.92|8.35|8.87|9.31|9.26|9.7|8.77|9.11|9.4|9.81|9.47|9.53|8.86|8.13|8.14|8.04|9.45|9.11|8.95|8.3|8|7.91
01007|16532|/equities/grand-canyon-educ|R1000VALUE|45|46.01|43.39|45.62|43.58|46.93|46.15|47.92|46.16|47.61|47.4|46.19|45.52|43.89|43.82|45.97|49.2|47.27|44.01|43.57|44.51|43.44|44.41|45.54|44.76|46.6|47.39|46.63|44.04|42.11|40.71|40.31|40.45|39.04|36.48|35.51|34.51|34.08|33.87|34.5|35.2|35.74|34.76|35.94|33.85|32.23|31.32|31.71|32.59|32.12|33|32.25|29.84|25.82|25.43|25.27|24.92|23.78|25.39|24.97|24.03|24.07|24.02|25.33|25.03|24.9|24.23|23.63|23.38|22.88|23.78|22.41|23.63|24.18|23.53|23.68|22.3|22.42|22.32|24.43|20.89|21.63|23.89|23.71|23.53|23.14|23.57|22.77|21.12|20.74|21.33|20.1|15.95|17.8|19.27|20.76|21.66|20.94|19|18.25|18.65|18.17|18.35|17.73|18.05|16.3|17.47|16.73|16.6|17.13|17.76|17.81|17.51|17.23|16.91|18.51|18.02|17.71|17.1|17.03|17.08|18.07|16.06|15.96|15.86|15.03|14.56|15.01|14.41|15.39|16.83|15.72|16.91|16.22|16.59|16.04|16.15|15.31|16.66|14.86|14.63|15.14|15.04|15.74|16.16|15.39|15.57|14.98|14.46|14.61|13.54|12.85|13.03|13.8|13.04|12.58|13.96|13.6|14.46|13.71|13.54|14.52|14.3|14.62|14.61|15.34|16.49|15.71|17.43|19.01|18.4|18.15|18.47|18.74|20.03|19.59|18.86|18.65|18.7|19.2|19.61|18.6|18.22|18.2|18.81|20.98|19.9|22.41|22.03|21.73|20.45|17.09|17.5|17.71|17.3|16.29|20.81|24.27|23.12|20.61|21.02|22.54|23.5|24.62|23.63|24.12|24.56|25.99|24.26|24.42|24.18|26.12|26.96|25.68|26.08|26.41|25.47|24.25|23.34|21.75|20.8|20.25|20.34|19.97|19.2|19.37|19.43|19.01|19.04|18.98|18.9|18.67|18.97|19.54|18.75|18.13|16.22|18.58|19.03|18.46|17.16|17.05|18.43|16.52|16.95|17.72|18.33|18.22|18.52|17.51|17.64|16.68
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|592.17|599.61|590|598.41|592.62|596|592.54|586.92|577.78|581.97|579.56|583.76|578.58|579.69|564.7|588.47|592.78|590.54|593.82|602|597|600.99|594.65|602.83|601.84|600.87|595.15|588.82|579|577.8|576.84|579|572.5|567.03|572.09|558.35|559.75|569.95|564.5|576.5|595.92|602.75|604.44|599|590.22|574.94|575|568.65|593.52|591.17|602.03|606.8|594.48|569.85|581|568|580.97|576.65|567.12|570.15|579.31|560.04|566.85|567.34|564.51|562.25|562.25|544.53|532.99|544.25|534.98|512.26|514.65|518.49|520|515.26|516.69|508.66|517.67|514|512.3|514.11|514.5|524.9|513.34|521.25|529|528.93|520.34|511.76|523|523|510.8|527.93|529|534.69|521.63|521.75|501|502.38|512.02|513.5|521.27|525.1|539.02|523.74|530.72|517.77|515.25|509.5|501.72|505.4|498.7|498.78|496.95|498.45|481|467.03|472.5|457.16|450.3|453.47|445.15|453.46|447.75|427.06|440|425.58|412|423.19|428.98|424.54|429.54|420.75|420.45|398.21|405.75|393.5|407.02|390.15|393.7|394.81|408.06|405|403.15|421.39|426.83|416.11|416.74|430.5|403|397.31|403|406|407.2|392.55|349.01|353.92|357.51|368.34|368.88|370.58|367.01|367.07|363.5|363.53|373.5|378.5|370.25|366.05|350.87|341.25|342.91|347.42|345.85|335.6|334.43|327|317.62|316.5|320.5|322|320.06|324.8|319.2|320|318.3|311.74|311.36|309|313.1|310.63|316.55|305.92|303.71|306.28|320.5|314.05|329|320.85|331.7|323.4|340|341.75|322.4|319.5|326.8|319.1|325.55|321.96|343.6|360.12|362.5|356.68|358.15|352.25|356.95|353|349.57|346.64|333|330|325|320.47|328.5|321|329|332.66|333|331|329.09|315|296.25|314.1|314|318.4|309.41|320|312|322|298.08|291|300.55|314.59|312|312|314.5|301.01|287.9|258|243.45|238.9
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|45.85|47.45|44.03|43.05|41.61|44.1|41.3|45.47|44.12|45.92|43.29|42.09|42.12|42.04|42.91|42.36|43.75|45.4|46.51|46.75|46.25|44.49|45.28|44.42|42.71|42.56|39.44|41.53|39.5|42.44|41.31|43.92|42.23|42.86|41.5|40.66|39.03|40.22|41.02|39.01|38.72|34.25|33.05|33.04|31.89|30.54|28.67|31.6|31.97|32.11|32.11|32.32|32.09|31.39|29.8|28.58|32.1|30.93|33.36|33.57|33.54|32.23|29.78|30.49|31.48|32.51|33.1|32.27|31.29|30.57|31.92|28.65|29.59|28.73|29.17|29.13|28.7|27.56|26.48|28.9|29.67|30.88|30.7|31.66|30.09|30.66|30.18|28.79|26.64|25.75|25.93|25.06|24.77|24.09|24.53|23.98|23.3|21.24|22.61|23.76|23.82|23.49|24.81|24.08|25.93|26.18|27.16|27.13|25.5|25.94|24.63|24.44|24.55|24.34|24.51|24.14|24.03|23.69|23.91|23.07|21.9|21.04|18.58|19.25|19.39|19.82|20.84|20.21|18|19.95|20.9|21.45|21.03|20.07|19.05|17.64|16|15.99|19.18|17.47|16.8|16.88|16.12|17.9|19.18|22.13|23.3|23.48|23.28|22.98|21.53|19.33|19.83|19.97|20.28|19.98|21.67|21.65|22.48|20.38|19.28|20.52|20.41|19.91|18.69|20.73|19.87|20.27|21.13|19.45|17.96|16.93|16.57|16.92|16.47|17.42|17.07|16.89|16.56|16.18|15.18|15.1|15.02|15.27|13.45|13.25|13.75|13.32|13.28|12.88|11.98|12.14|13.21|12.5|12.26|12.59|14.01|14|13.53|12.23|11.61|11.23|12.5|12.69|12.76|12.67|13.06|13|13.56|13.31|14.98|16.22|15.42|14.97|15.2|15.08|15.69|15.28|15.42|14.55|15.38|15.02|14.74|14.06|14.83|16.24|16.72|15.18|15.82|15.72|16.1|15.98|14.9|15.69|16.5|16.42|15.66|18.35|17.05|15.95|15.15|16.81|16.05|16.87|16.99|17.77|18|18.58|19.49|20.68|18.25|18.22
01010|17188|/equities/silgan-holdings|R1000VALUE|24.77|24.43|25.12|25.25|24.56|25.05|24.36|24.47|24.05|24.32|24.11|23.66|23.71|22.92|22.91|22.8|23.32|24.23|24.19|24.07|23.62|23.27|23.61|23.38|23.41|23.38|22.55|22.63|22.3|24.09|23.62|23.36|23.51|23.77|23.56|23.43|23.59|24.14|24.06|24.09|25.18|23.79|24.5|24.35|23.77|23.48|23.29|23.59|23.36|23.39|23.91|24.44|24.23|24.19|23.84|24.26|24.49|23.96|23.64|24.16|23.61|22.64|21.45|21.65|22.15|21.71|21.82|21.07|21.28|21.16|21.58|20.41|20.83|22.02|22.18|22.24|21.86|20.67|21.06|21.64|21.5|21.34|21.11|21.73|21.75|21.34|21.76|21.26|20.96|20.61|20.57|20.38|20.2|20.62|22.09|22.11|21.48|21.34|21.8|22.3|21.82|20.8|21.08|21.14|22|21.64|22.03|22.34|21.89|22.05|22.1|21.95|22.14|21.61|21.25|21.73|21.54|21.52|21.52|20.34|20.03|19.98|19.42|19.32|19.09|18.91|19.07|19.27|18.18|18.67|19.52|19.21|19.32|19.02|19.27|18.47|18.37|17.56|18.74|18.32|18.43|18.2|18.07|19.05|18.09|19.39|19.82|19.96|20.8|20.66|20.03|20|21.57|21.91|22.07|22.15|21.93|22.45|22.93|23.02|22.99|18.75|19.21|18.84|18.18|18.04|18.2|18.39|19.25|18.79|18.64|18.35|18.2|17.93|17.39|17.91|18.2|18.09|17.39|17.59|17.3|16.96|16.62|17.2|16.86|16.9|16.89|16.77|16.04|15.7|15.86|15.94|15.65|14.93|15.03|14.62|14.64|14.21|14.85|14.17|14.55|13.93|14.58|14.68|14.41|13.95|14.27|14.29|14.66|14.05|15.08|16.55|16.06|15.91|15.56|14.81|14.82|14.66|14.5|14.28|13.83|13.8|13.54|12.96|13.31|13.48|13.87|14.47|14.37|13.45|13.73|13.2|13.43|13.77|14.05|13.92|13.44|13.66|13.73|13.62|12.9|12.83|12.64|12.25|12.38|12.34|12.84|12.64|12.57|12.56|12.74|12.55
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|56.01|54.97|55.6|57.38|56.93|60.1|59.87|60.58|58.47|59.28|58.45|56.06|57.74|55.99|56.78|58.74|59.1|59.02|57.99|59.34|58.83|56.8|58.42|59.15|59.58|58.88|59.17|57.48|57.41|56.12|55.54|54.24|54.02|53.41|52.61|51.65|51.5|54.8|54.89|55.34|56.24|55.56|54.91|54.01|53.17|50.32|49.5|49.01|49.17|50.38|51.29|50.87|48.99|47.38|47.17|48.08|48.81|49.39|50.81|50.1|49.88|49.38|48.32|49.2|48.96|48.59|48.37|47.7|46.91|45.84|46.91|44.08|44.87|43.56|43.48|43.47|44.22|42.67|43.84|44.5|44.26|44.02|44.26|45.87|45.62|46.89|48.84|47.54|46.23|46.29|47.13|46.39|47.25|46.76|46.33|46.64|45.85|45.95|45.29|45.31|45.66|44.69|47.42|46.52|48.92|48.56|49.35|47.63|46.48|48.01|48.35|47.82|48.34|46.36|45.55|46.69|46.74|46.19|46.99|46.03|47.72|46.97|45.51|44.49|44.55|42.83|43.09|42.37|39.78|42.22|42.76|42.64|43.13|40.36|38.21|36.37|36.4|35.8|40.13|38.08|38.3|40.61|37.44|40.23|43.04|44.81|46.35|45.37|46.24|46.97|45.34|45.69|45.58|45.75|46.98|47.83|47.77|48.17|48.79|47.75|47.67|47.28|48|47.25|45.21|46.96|47.71|47.96|47.96|47.76|46.65|46.76|47.62|48.35|46.13|47.21|47.66|46.34|46.62|44.98|43.96|44.95|44.49|45.43|43.19|46.36|45.41|45.3|44.64|45.11|45.97|46.75|46.78|45.35|46.62|47.52|49.79|49.81|50.83|48.81|49.32|46.63|48.67|49.1|47.65|45.65|48.03|47.04|50.57|50.66|52.88|53.53|48.6|47.34|45.42|45.08|44.85|44.2|43.27|42.21|43.54|42.96|43.58|45.48|49.08|48.45|48.87|47.06|47.92|46.17|45.57|45.62|44.84|45.72|44.55|44.77|44.4|42.68|42.05|41.81|39.62|40.54|41.38|39.36|39.09|39.7|41.03|40.82|41.65|38.37|35.49|34.68
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01014|16663|/equities/mercury-computer|R1000VALUE|12|13.26|13.43|13.78|13.53|13.8|12.68|13.03|11.23|11.22|11.1|11.14|11.08|10.38|10.7|11.27|11.73|10.95|10.98|11.1|10.81|10.56|10.66|10.94|10.79|10.08|9.54|9.16|8.89|8.65|8.98|10.12|9.8|9.58|9.34|8.76|8.73|9.31|8.85|9.3|9.5|10.23|10.03|10.37|9.59|9.22|9.44|9.26|9.32|8.74|9.36|9.24|9.06|9.23|7.68|7.53|7.68|7.42|7.37|7.42|7.54|7.4|6.96|7.47|7.22|6.95|7.37|7.92|7.86|8.13|8.56|8.87|8.92|8.22|8.66|8.79|8.75|8.18|8.02|7.98|8.65|9.06|8.52|8.3|10.62|10.8|10.44|9.86|9.76|9.43|9.87|8.81|8.89|11.96|11.81|12.61|12.7|12.93|13.09|12.72|11.68|11.63|11.76|11.79|12.34|12.41|13.18|12.41|12.62|13.27|13.25|13.09|13.64|13.79|13.98|14.81|14.95|13.92|14.51|13.5|14.63|13.35|13.91|13.29|13.33|12.77|13.15|13.23|12.31|13.89|14.1|14.62|15.29|13.87|14.12|12.83|11.5|11.84|13.47|12.97|13.06|13.76|13.29|15.09|16.29|16.79|17.81|18.02|19.02|18.98|17.51|17.42|17.94|18.5|18.71|18.61|18.79|18.93|19.31|21.04|20.57|21.44|21.58|20.31|18.52|18.56|19.43|19.46|18.89|19.15|18.77|18.84|18.11|19.27|18.08|18.38|19.13|19.66|20|18.92|17.4|16.82|16.47|15.63|15.84|14.02|13.51|13.19|12.37|12.12|12|12.46|12.37|11.33|10.82|10.72|12.05|13.2|13.13|11.53|11.87|11.85|12.08|11.5|11.28|10.88|11.75|11.93|13.16|11.43|12.86|14.12|13.89|13.67|13.38|13.2|12.25|12.78|12.72|12.22|12.7|12.59|10.85|11.94|12.55|11.97|11.86|11.01|11.38|10.35|11.07|10.97|10.61|10.85|10.81|10.48|10.7|10.28|10.33|10.31|8.85|9.7|10.1|9.58|9.77|10.17|10.33|10.07|9.7|11.5|11.48|11.5
01015|962325|/equities/avangrid-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01017|949627|/equities/virtu-financial-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|21.65|22.32|22.58|22.74|22.11|22.8|23.31|23.83|22.99|24.24|25.12|25.14|25.2|24.87|25.42|24.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE|10.93|11.47|11.22|10.97|10.53|11.11|11.76|13.44|13.43|14.03|12.83|13.65|13.43|12.8|13.6|12.92|13.06|12.79|11.97|11.39|11.19|10.53|11.54|12.56|11.8|11.36|10.84|9.45|10.39|10.24|9.76|10.68|10.54|13.96|13.5|13.04|12.18|12.15|11.15|12.41|12.3|11.84|12.88|12.5|12|11.55|10.99|9.27|9.3|9.47|9.27|9.79|9.62|10.49|11.08|11|10.98|10.5|11|10.86|10.09|10.05|9.13|9.36|9.14|8.87|8.81|9.1|8.93|8.27|7.82|7.08|7.1|6.78|7|6.52|6.07|5.99|8.15|8.89|9.22|9.79|10.64|10.77|10.68|10.33|9.24|8.5|8.58|8.64|7.99|8.24|8.21|9.19|9.28|8.49|8.14|8.07|8.09|8.01|7.35|6.53|6.96|6.41|7.22|6.9|7.87|7.51|7.24|7.65|7.92|7.62|7.55|7.56|7.67|6.98|7.04|6.84|7.17|6.14|6.04|6.72|5.73|5.59|5.45|5.22|5.29|4.92|4.23|4.32|4.66|4.74|5.62|5|4.99|4.66|4.85|5.12|5.21|5.06|5.31|5.64|5.02|5.4|5.35|6.44|7.36|7.65|7.52|7.4|7.4|7.65|7.84|9.12|9.36|9.58|10.29|10.07|10.38|9.81|10.01|9.84|9.68|8.76|8.69|8.93|8.89|9.78|10.46|11.09|11.1|11.28|11.12|12.18|12.12|12.85|12.8|12.49|14.06|13.3|13.49|13.74|13.79|14.36|14.57|15.07|15.53|15.67|14.71|14.86|13.63|14.13|14.17|13.36|13.88|14.18|14.73|13.06|12.8|12.08|12.95|11.6|12.54|13.12|12.7|11.72|12.23|11.71|13|12.95|13.96|14.26|14.28|14.96|15.55|15.2|14.84|15.39|14.94|12.39|12.84|11.92|11.32|11.42|11.85|11.97|9.39|9.32|9.06|8.75|9.2|9.62|8.61|8.64|8.6|8.88|8.12|9.07|9.61|9.4|9.39|9.96|8.46|8.34|8.39|8.15|7.61|7.22|7.54|7.08|7.84|6.51
01020|20918|/equities/copa-holdings-sa|R1000VALUE|140.12|136.38|133.63|137.53|144.97|146.46|141.67|135.58|133.34|125.62|135.46|138.15|145.1|130.93|130.7|136.97|146.4|158.65|160.2|156.61|158.99|158.12|149.87|151.42|150|154.35|151.64|151|153.84|149.77|148.41|141.09|138.57|136.37|138.16|133.2|130.78|137.91|136.43|139.18|142.52|140.2|141.75|134.67|133.03|131.12|133.7|137.63|133.61|131.32|133.57|135.21|129.63|127.11|124.43|120.21|116.64|113.22|119.61|114.79|109.3|108.42|105.51|104.23|104.91|102.91|110.31|107.72|110.51|103.12|100.07|98.65|98.94|96.73|95.99|94.84|94.37|93.7|95.46|93.42|88.73|89.6|86.23|85.3|81.27|83.76|83.73|82.51|77.63|78.03|77.6|76.66|79.61|77.38|74.7|75.15|80.33|82.48|82.09|76.73|77.42|80.01|83.85|82.57|84.3|80.83|82.41|80.65|80.86|81.87|79.2|74.53|74.01|72.41|72.91|69.84|76.02|72.38|71.59|66.84|64.5|64.45|60.68|58.67|60.16|61|62.33|63.62|58.5|62.97|64.62|71.37|70.3|68.06|67.64|61.45|61.27|62.39|70.57|67.85|66.41|63.6|60.94|63.29|64.06|65.61|67.72|68.88|70.41|67.85|65.22|64.91|61.56|61.18|61.93|63.24|63.32|64.48|58.15|55.47|54.64|52.92|53.2|52.31|50.02|53.1|53.65|53.11|56.69|57.6|56.97|56.53|58.18|59.83|58.15|58.84|57.97|58.8|57.09|57.89|56.01|56.28|54.26|51.86|50.73|47.79|49.18|52.59|54.01|50.5|50.25|50.27|51.51|48.46|52.41|49.79|53.66|51.65|49.66|45.76|47.37|43.85|46|50.47|47.76|48.89|51|49.22|52.68|51.87|56.68|58.76|58.21|62.03|61.9|58.43|57.12|59.48|55.04|54.39|55.33|55|49.93|51.98|51.63|52.92|56.61|54.47|55.38|55.74|54.37|52.96|49.31|49.48|50.48|44.72|42.23|42.03|46.39|44.74|42.8|43.66|45.98|42.71|39.57|42.99|43.21|39.99|43.51|40.54|42.95|41.02
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01022|21003|/equities/newmarket-corp|R1000VALUE|375.36|370.5|373.07|392.8|382.34|388.38|383.46|392.52|380.31|380.91|369.67|365.43|358.5|339.71|334.86|321.96|330.18|333.61|327.88|334.43|327.85|326.81|327|323.95|328.54|326.53|311.4|308.75|307.8|306|296.9|285.16|288.22|282.74|284.69|274.02|274.18|277.99|273.46|272.95|281.54|272.61|275|276.81|272.32|262.56|268.24|276.64|278.82|274.24|272.24|276.44|270.15|273.87|264.36|257.5|272.82|262.87|260.36|263.98|262.84|260.64|252.46|251.57|246.39|255.8|258.61|286.54|283.2|274.92|271.2|261.41|263.41|268|275.2|265.35|254.01|242.25|247.71|274.2|273.42|238.78|233.15|241.09|246.48|252.51|254.61|258.95|246.12|246.67|248.37|243.62|240.88|230|231.94|228.9|223.61|216.6|203.7|204.11|212.37|202.47|212.35|200.56|216.15|212.43|224.73|193.36|183.74|189.64|187.4|186.49|184.24|179.48|180.06|184.8|188.15|193.47|191.63|218.6|213.36|209.78|198.91|198.11|203.71|190.02|199.71|194.02|174.89|184.9|194.83|191.44|198.16|176.09|167.44|157.75|151.87|154.88|166.11|158.14|158.5|161.43|144.48|155|149|164.02|171|171.47|178.16|174.65|164.07|154.85|157.76|162.67|173.12|172.85|174.77|179.08|184.32|179.52|153.61|157.34|160.06|154.02|144|130.61|129.83|127.17|134.71|130.4|130.45|124.54|123.7|129.59|123.26|123.37|126.06|124.82|127.69|130.8|127.56|123.38|120.09|122.51|118.52|119.54|119.17|118.99|115.55|108.37|107|106.4|106.24|101.52|97.9|99.91|106.8|107.19|106.91|96.09|99.51|90.09|94.16|104.95|100.16|97.58|102.96|94.06|102.84|98.99|110|111.15|109.53|109.09|104.59|104.27|99.6|103.39|100.7|89.05|90.64|87|84.71|90.22|115.51|114.91|119.4|114.77|120.33|112.51|110.36|107.15|107.99|109.21|107.87|103.74|93.5|103.05|93.3|94.04|87.32|90.28|94.58|88.26|83.77|83.85|79.12|77.26|78.57|75.65|80.56|76.86
01023|940842|/equities/sage-therapeutic|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01024|1172260|/equities/paysafe|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01028|21032|/equities/lennar-corp-b|R1000VALUE|31.72|32.93|31.7|31.63|31.92|32.84|31.95|31.39|32.59|33.77|35.51|33.58|33.23|33.06|32.1|30.01|30.7|32.71|32.67|33|31.25|29|28.53|29.08|28.36|27.77|26.84|28.52|29.87|28.18|28.16|28.08|28.29|27.7|27.07|25.65|25.42|25.8|26.28|26.15|27.46|26.4|27.64|28.49|26.25|27.79|27.14|29.75|29.29|30.28|33.17|33.75|32.87|32.43|32.61|29.25|30.87|29.83|31.63|31.82|31.75|31.93|29.37|28.72|30.72|30.68|31.83|34.16|33.39|32.32|31.53|28.99|29.75|28.88|28.7|29.82|30.18|28.2|29.77|28.25|27.59|29.2|26.93|28.77|26.41|28.82|28.15|26.25|25.36|25.49|25.68|24.48|23.11|23.12|23.47|23.49|24.26|23.56|20.02|19.55|20.43|19.14|21.81|20.4|22.46|22.38|22.68|20.38|20.82|21.13|21.91|20.82|21.25|20.39|18.08|17.63|18.28|18.25|18.61|17.62|17.55|17.21|15.71|15.27|15.02|14.5|14.97|13.75|12.29|13.1|13.45|12.59|12.76|12.5|11.24|10.2|10.02|9.81|10.11|9.86|10.28|10|9.41|10.54|11.8|13.82|14.57|14.12|14.86|14.8|14.38|13.83|13.11|14.2|14.88|14.18|13.87|14.67|14.96|14.69|14.46|14.54|14.52|15.77|15.56|15.77|15.76|16.22|16.7|16.69|15.74|15.94|15.84|16.81|15.67|15.26|14.69|13.93|14.51|13.97|11.96|12.38|12.91|12.95|11.69|11.75|12.2|12.5|12.19|11.71|10.98|11.34|11.19|10.42|9.95|10.47|11.33|12.4|11.88|11.16|11.44|11.25|11.6|11.84|12.39|12.27|14.02|14.05|14.97|13.95|16.18|16.58|13.83|14.09|13.65|14.55|12.77|12.93|13.43|12.79|13.57|13.2|11.22|11.95|11.22|12.3|12.26|9.65|10.06|9.19|8.64|9.25|9.51|10.24|11.15|10.76|9.48|10.46|11.25|10.84|9.84|11.29|12.84|11.98|11.27|11.96|11.02|10.14|10.16|8.93|8.36|7.32
01029|32367|/equities/adt-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|34.16|34.61|33.48|32.95|33.14|33.76|34.19|36.2|35.72|35.22|36.22|35.88|35.72|34.22|34.76|35.33|36.26|36.49|38.38|38.79|38.28|38.82|39.35|40.52|39.59|39.78|39.46|41.35|39.97|40.92|39.41|38.87|39.35|39.16|38.33|37.99|36.04|36.67|37.12|38|39.04|38.15|37.14|36.43|34.21|33.47|32.56|33.01|33.72|32.97|33.15|33.33|32.34|31.26|29.51|28.72|29.59|28.79|29.48|29.06|29.15|29.11|28.53|28.29|29.33|29.06|29.7|29.25|29.19|29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01031|1006167|/equities/schneider-national-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01032|20700|/equities/mercury-general-corp|R1000VALUE|48.11|48.18|47.17|46.03|45.24|44.81|44.02|44.48|44.94|45.56|45.3|44.92|44.66|45.48|45.83|45.68|47.45|48.43|49.24|49.62|49.7|47.89|49.65|48.07|47.94|47.47|46.82|46.5|49.97|50.56|49.13|48.8|48.16|47.77|46.04|45.19|43.88|43.81|43.79|43.82|44.57|45.3|46.18|45.48|44.78|43.96|42.48|42.64|43.92|44.78|46.08|45.82|45.28|44.58|42.46|40.71|40.2|38.25|37.93|37.41|36.64|36.74|38.38|39.35|38.61|37.72|40.34|39.76|39.5|38.91|40.55|39.87|40.6|41.37|42.91|41.62|40.39|39.28|40.33|40.03|40.01|41|40.19|39.91|38.65|39.26|39.86|38.75|38.29|38.02|37.79|37.19|36.65|40.82|41.35|39.65|41.02|41.67|42.36|42.38|43.99|42.49|43.67|43.5|44.84|45.05|45.5|44.51|43.29|44.06|43.74|43.44|43.95|44.28|43.18|43.3|43.98|43.45|45.01|44.14|44.68|43.91|44.4|45.62|45.62|44.45|46.44|44.06|41.27|42.68|43|43.25|44.18|41.56|39.77|38.98|38.35|36.42|38.57|37.83|38.08|37.46|36.18|37.16|36.54|37.14|38.7|38.64|39.61|40.03|38.85|38.96|39.26|40.19|41.3|41.42|40.87|40.78|39.74|38.47|38.93|39.44|39.63|38.83|37.84|39.31|39.29|40.62|40.26|40.07|42.94|42.55|42.54|42.97|42.33|43.01|42.95|42.24|44.23|44.49|43.26|43.73|43.59|44.79|42.48|42.96|42.26|41.09|40.93|40.16|39.75|39.56|39.6|39.27|38.85|38.13|40.72|43.13|43.46|42|43.35|41.2|43.07|43.33|42.44|41.93|43.21|42.6|44.13|43.62|44.99|45.62|44.7|44.6|44.13|43.75|43.25|42.65|42.29|41.06|40.61|38.42|39.04|38.22|37.49|38.78|39.17|39.26|39.14|38.89|38.17|37.35|36.5|36.45|36.92|36.93|36.46|36.93|36.95|36.25|36.03|35.49|36.05|37.07|36.38|37.16|37.14|37.04|36.52|35.07|34.42|32.93
01033|20805|/equities/cna-financial-corp|R1000VALUE|30.54|30.83|31.64|31.55|31.16|31.64|31.27|31.4|31.23|31.54|30.74|30.5|30.34|28.7|28.41|28.62|30.47|30.45|30.36|30.68|30.25|29.55|29.94|30.03|29.91|29.61|29.34|29.2|28.71|28.59|28.12|27.49|27.28|27.57|26.87|25.91|25.52|26.14|25.77|25.87|26.21|24.93|24.97|24.51|23.91|23.6|22.21|23.43|24.65|24.72|24.63|25.27|24.84|24.69|24.15|22.93|23.81|23.23|23.65|23.44|23.39|23|22.79|23.16|23.39|23|23|22.42|21.43|20.9|21.21|20.04|20.25|20.35|20.54|20.42|20.35|19.97|20.57|21.03|20.78|20.98|20.25|20.54|19.39|19.6|20.51|19.42|18.89|18.97|19.03|18.86|18.97|19.53|19.4|19.64|20.2|20.05|20.2|20.3|20.65|19.96|20.66|20.41|21.66|21.8|21.81|21.19|20.72|21.24|21.22|21.06|21.24|20.8|20.52|20.69|20.78|20.6|21.09|20.44|20.38|19.8|19.45|19.35|19.54|18.94|19.08|18.83|17.56|18.55|19.56|19.05|18.9|18.15|16.93|16.24|16.25|15.91|17.59|16.55|16.68|16.72|15.85|16.8|17.5|19.92|20.27|20.27|21.04|21.28|20.75|20.77|20.74|21.5|21.71|21.99|21.97|22.29|22.45|21.52|21.3|21.51|21.88|20.86|20.51|21.16|20.82|21.02|21.69|21.66|20.07|19.49|19.46|19.61|19.85|19.57|19.54|19.54|19.83|19.82|18.83|19.11|19.52|20.6|20.05|20.32|20.41|20.35|20.12|20.06|20|19.85|19.73|19.2|19.64|19.96|20.48|20.3|20.38|19.32|19.65|18.03|19.44|19.57|18.94|18.13|18.86|18.21|19.07|18.58|20.34|20.74|20.32|20.03|19.73|19.49|19.11|19.12|18.81|17.79|17.8|16.72|17.06|16.99|16.72|17.07|17.22|17.36|16.56|16.41|16.49|16.46|16.57|17.05|15.92|15.19|15.75|17.26|17.48|17.45|17.07|17.4|18.47|17.5|16.79|17.29|16.45|15.86|15.1|12.33|11.7|10.6
01034|1177768|/equities/sylvamo|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01037|17336|/equities/tfs-financial-corp|R1000VALUE|13.45|13.45|13.27|12.99|12.72|12.07|12.19|12.38|12.13|12.32|11.82|11.76|11.57|11.64|11.48|11.57|11.78|11.78|12|12.09|12.06|11.61|11.84|11.72|11.83|11.94|12.21|12.32|12.38|12.13|12.04|12|11.84|11.21|11.73|11.2|10.88|11.32|11.08|11.76|12.3|11.86|11.91|11.79|11.42|11.2|10.83|11.08|11.02|10.98|11.19|11.15|10.94|10.92|10.61|10.43|10.48|10.54|10.84|10.73|10.79|10.69|10.56|10.59|10.68|10.5|10.31|9.96|10|10.03|10.04|9.43|9|8.59|8.44|8.22|8.37|8.25|8.37|8.74|8.95|8.95|9.05|9.15|9.07|9.1|9.17|8.93|8.84|8.64|8.78|8.96|9.23|9.75|9.47|9.53|9.47|9.55|9.48|9.39|9.49|9.19|9.62|9.46|9.69|9.51|9.97|9.57|9.4|9.6|9.5|9.55|9.68|9.37|9.31|9.26|9.4|9.28|9.46|9.15|9.3|9.43|9.28|8.96|8.95|8.65|9.14|9.47|8.86|9.03|9.35|9.07|9.23|8.95|8.86|8.45|8.13|8.05|8.63|8.26|8.35|8.6|8.3|8.64|9.15|9.44|9.84|9.86|10.01|9.89|9.43|9.69|9.38|9.93|10.1|10.08|10.49|10.4|10.88|10.75|10.74|10.6|10.59|10.57|10.64|10.65|10.76|10.47|10.7|10.18|9.88|9.66|9.68|9.97|9.36|9.02|8.6|8.15|8.1|8.4|7.91|8.02|8.31|8.98|8.73|8.69|8.7|9.08|9.13|9.22|9.02|9.37|9.71|9.17|9.23|9.3|10|12.46|12.47|12.4|12.74|12.55|12.75|13|12.83|12.8|13.24|13.16|14|13.56|14.14|14.36|14.02|13.84|13.27|13.41|13.35|13.15|12.92|12.85|12.88|12.73|12.88|12.86|12.84|12.47|12.47|12.14|12.24|11.91|11.77|11.95|10.96|11.06|11.45|11.53|11.66|11.72|11.94|12.03|11.9|11.57|11.71|11.74|11.22|11.44|11.57|11.56|11.88|11.1|10.75|11.11
01038|24426|/equities/seaboard-corp|R1000VALUE|2447.3999|2380|2475|2539.5|2492|2545|2592.5|2689.8|2611|2621.1001|2535|2549|2571.5|2529|2550|2591|2635|2656.1001|2771|2768|2749|2748|2774.7|2825|2770|2736|2763|2755|2875|2828|2822|2736|2796.8999|2831|2763.8999|2709.8999|2680|2835|2800|2838.1001|2907|2843|2904|2772.3999|2765.7|2708|2639|2660.8|2594.8|2755.3|2700|2690|2774|2763.3999|2700|2704.8|2749|2741.7|2800|2803|2830|2815.8999|2822.3999|2783|2830.8|2716.8|2685.1001|2562.1001|2532|2560|2609|2500|2550|2421|2405.7|2360.3999|2230.2|2199|2245|2231.1001|2241.6001|2251|2292|2326.3999|2260.1001|2220|2279.1001|2212|2089.2|1997.8|2257.3999|2303|2327.7|2237|2171|2230|2162|2133|2077.5|2094.8|2092|1940|1964.1|1941.1|1941.4|1931|1994|1875.3|1843|1913|1951|1970|1944|1908|1860.2|1971|2029.6|2009.1|2060.2|1966.7|1890|1853.7|1911.2|2036|2114|2070|2025|1964|1875.2|2112|2174|2060|2217|2099|2000|1715|1802|1936|2107.1001|1972|2096|2256|2180.1001|2408.1001|2580|2615|2660|2473|2479|2420.1001|2303|2343|2258|2220|2345|2370|2368|2300|2387|2359|2284|2315|2410|2315|2170|2133|2175|2279.1001|2332|2174|2069|1965|2032|2064|2003|1991|1997|1956|2005|1950.1|1925|1940|1875|1999|1854|1810|1785|1807|1795|1683.8|1706|1682|1688|1557.5|1520|1574|1578|1518|1493|1479|1455|1406|1480|1610|1551|1491|1426|1412|1452|1261|1460|1480|1365|1410|1311|1260.5|1381|1313|1392|1271|1290|1275|1242|1230|1240|1347|1332|1349|1362|1323|1284|1425|1400|1471|1511|1365|1351|1472|1516|1463|1352.8|1311|1315|1182|1148|1170.9|1129.9|1101|1051|1095|1091|1144
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01044|1168782|/equities/gores-holdings-v|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01045|6414|/equities/crocs|R2000GROWTH|14.7|15.17|15.04|14.51|14.45|15.04|15.55|15.4|14.83|15.29|15.23|15.49|15.68|15.17|15.35|14.85|15.01|15.54|16.4|13.33|13.19|12.83|13.13|13.8|13.34|13.58|12.66|12.38|13.68|13.54|13.47|13.62|13.57|13.89|13.46|13.62|13.46|13.86|13.19|13.51|14.07|13.73|16.75|17.49|17.06|16.5|15.79|16.46|17.12|17.64|16.72|17.13|16.95|16.17|15.93|15.27|15.86|15.31|14.82|15.3|16.06|15.87|15.14|15.43|14.96|15.13|15|14.85|14.27|15.53|15.35|13.87|13.75|13.54|13.65|13.35|12.43|12.03|12.14|12.96|12.73|16.38|15.69|16.49|16.21|17.18|17.84|18.24|17.49|17.65|17.27|16.49|16|15.79|15.12|14.79|16|16.15|16.12|16.23|16.43|16.17|17.44|15.49|17.59|18.43|19.93|22|21.38|20.52|20.92|20.33|19.07|18.66|20.05|19.41|20.71|19.98|20.42|19.31|18.26|18.31|15.27|14.77|15.88|14.83|16.03|15.84|14.64|16.12|16.87|17.81|17.24|15.25|26.97|25.37|23.68|27.58|28.28|25.16|25.4|27.08|23.33|28.81|28.64|31.33|28.24|26.49|27.47|26.52|24.81|23.21|21.64|21.65|22.87|21.48|22.2|21|20.11|20.4|18.54|18.28|18.16|17.45|16.14|18.44|18.42|17.69|18.01|17.93|17.65|16.31|15.97|17.02|16.61|17.12|17.7|18.25|17.74|17.83|17.48|16.5|15.65|14.46|13.93|13.55|14.03|14.72|13.21|12.35|11.04|11.13|13.31|12.56|12.51|12.8|13.95|12.83|11.85|10.5|10.81|10.6|11.42|11.9|10.86|10.01|10.35|9.26|10.7|9.84|9.66|10.96|10.54|8.76|8.78|8.34|7.8|7.67|7.49|7.05|7.84|7.58|6.92|7.35|7.21|7.2|6.53|5.75|5.98|5.58|5.62|5.42|5.12|5.45|5.64|5.75|6.08|7.56|7.76|7.01|6.17|6.32|6.69|6.85|6.44|6.56|6.95|6.32|5.49|3.42|3.58|3.1
01046|17404|/equities/tetra-tech|R2000GROWTH|27.02|25.99|28.28|28.33|28.06|29.01|29.19|30.13|29.64|30.38|28.88|28.19|28.69|28.38|29.51|29.35|29.91|28.56|27.63|28.09|27.68|27.05|27.9|28.59|28.58|28.87|26.45|26.4|26.78|26.41|25.62|25.38|25.98|25.7|24.3|23.33|22.78|23.23|22.45|23.02|23.81|23.8|24.87|24.33|23.65|23.51|23.74|26.22|26.9|27.57|28.07|28.84|27.13|26.85|25.75|24.47|25.45|28.21|30.49|31.22|30.51|30.3|28.93|29.55|29.74|29.23|28.79|29.09|28.84|28.35|28.26|26.15|26.42|25.84|26.21|25.76|25.17|24.26|25.23|26.52|25.1|25|25.61|26.5|26.26|27.06|27.5|27.1|25.94|25.95|26.94|26.47|25.6|26.07|26.02|27.22|27.3|26.08|25.77|25.35|25.17|24.32|25.2|25.68|26.87|26.39|27.44|26.38|26.19|25.95|26.36|25.24|24|24.4|23.68|24.89|24.58|24.07|24.87|22.9|22.44|22.03|22.07|21.59|22.09|20.99|21.98|21.93|20.34|22.35|22.53|21.98|22.51|21.22|21|18.84|18.74|19.16|19.45|18.44|18.59|19.17|18.41|19.33|20.08|22|23.14|22.01|23.57|22.96|22.63|22.07|21.6|22.6|24.05|23.71|24.01|23.46|23.62|23.33|23.3|24.5|24.86|24.52|23.1|23.11|23.11|23.24|23.34|23.92|23.99|23.13|23.95|24.88|23.76|25.06|26.58|26.42|25.26|24.38|23.24|22.88|23.48|21.68|21.06|21.33|21.81|21.38|21.19|20.38|20.01|19.19|19.11|18.69|19.42|20.21|20.75|20.97|18.92|18.4|19.53|19.07|20.98|21.4|21|21.2|22.66|22.02|23.84|22.45|24.38|23.13|22.41|23.1|23.43|22.95|21.86|20.88|21.11|20.92|21.98|21.16|20.79|22.64|25.52|26.77|27.33|27.17|27.45|26.28|26.21|27.02|26.75|26.22|25.55|26.05|25.73|26.77|27.18|26.61|26.33|25.73|27.44|27.89|29.16|29.95|31.43|30.81|30.06|30.12|30.64|29.11
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|7.87|8.18|8.73|8|7.84|7.61|7.55|7.54|7.62|7.79|7.57|7.69|7.73|6.81|5.78|5.95|5.86|5.65|5.4|5.37|5.37|5.41|5.65|5.57|5.48|5.63|5.51|5.37|5.06|4.46|4.63|4.5|4.49|4.82|4.83|4.87|4.76|4.89|4.87|4.93|5.19|5.03|5.21|5.22|5.15|5.07|4.86|4.9|5.2|5.18|4.96|5.03|4.99|5.03|4.71|4.8|5.23|5.32|5.46|5.55|4.97|4.78|4.53|4.86|4.94|4.79|4.62|4.36|4.18|4.14|4.17|3.83|3.88|3.89|3.89|3.96|4.05|3.71|4.04|3.93|3.79|3.69|3.56|3.8|3.84|4.18|4.42|3.89|3.89|3.81|4.1|3.87|3.83|3.82|3.48|3.69|3.81|3.75|3.7|3.76|4.67|4.29|4.52|4.62|5.08|4.96|5.49|5.75|6.27|6.15|6.43|6.41|6.24|6.26|6.37|6.57|6.66|6.81|7.01|6.85|6.77|6.42|6.09|5.94|6.04|5.81|6.34|7.03|6.18|6.67|6.64|6.48|6.48|6.36|6.04|5.49|5.25|5.36|5.66|5.19|5.15|5.62|5.09|5.2|5.47|6.2|6.68|6.08|6.57|6.8|6.37|6.03|6.1|6.14|6.41|6.82|7|6.84|6.79|6.32|5.93|6.15|5.94|6.12|5.91|6.19|7.04|6.58|6.47|6.57|6.63|6.14|5.61|6.16|5.98|6.06|5.74|5.56|5.66|5.01|4.59|4.56|4.49|4.94|4.86|4.55|4.89|4.74|4.98|4.53|4.49|4.14|4.69|4.46|4.52|4.37|5.44|5.56|5.83|5.12|5.26|4.3|4.74|5.12|4.5|4.6|4.96|4.65|5.07|4.73|5.26|5.19|4.39|3.97|3.69|3.65|3.56|3.49|3.5|2.87|2.9|2.75|2.49|2.59|2.47|2.6|2.76|2.7|2.79|2.78|2.57|2.64|2.17|2.22|2.2|2.01|1.91|2.16|2.2|2.26|2.18|2.3|2.59|2.58|2.46|2.49|2.46|2.26|2.23|2.21|2.12|1.95
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01050|17187|/equities/silicon-laborator|R2000GROWTH|44.49|44.65|50.44|50.63|49.91|51.56|51.59|52.75|52.2|53.27|51.97|50.02|48.17|47.1|47.24|43.33|45|42.42|42.46|42.35|41.6|40.72|40.56|39.05|38.38|39.37|39.91|39.99|39.34|43.66|43.51|42.54|42.23|41.68|41.15|40.13|38.69|39.68|39.97|39.37|40.12|39.46|45.57|45.21|43.92|41.41|41.51|41.67|42.75|43.05|41.94|41.94|41.19|39.68|39.32|40.93|42.44|39.25|41.36|40.04|41.24|41.96|41.09|42.27|43.4|43.65|43.89|42.81|42.44|41.47|43.09|41.49|41.74|42.52|41.82|41.82|40.85|39.48|41.12|40.78|40.76|35.54|36.21|37.21|36.76|37.58|39.38|38.34|38.24|38.1|40.21|39.22|37.45|37.66|36.38|36|37.04|37.85|37.66|36.88|35.84|33.07|34.17|32.55|34.29|34.85|35.17|41.16|41.49|41.61|43|43.04|41.91|41.78|43.25|45.8|45.89|44.51|45.49|45.15|45.3|42.37|43.66|43.42|43.98|42.33|43.29|42.41|40.3|42.77|43.1|42.93|43.73|34.77|35.43|33.77|33.54|35.14|36.86|32.97|32.41|33.11|31.57|32.93|32.94|35.41|41.73|39.49|42.01|41.58|39.06|37.82|39.43|40.33|42.71|44.17|43.68|42.8|43.58|42.43|41.96|43.33|42.54|43.09|41.78|43.5|44.79|45.73|45.68|45.8|45.74|43.65|47.52|49.87|48.92|46.02|46.45|45.61|46.84|45.36|43.17|42.17|41.61|41.68|39.9|38.45|38.6|36.28|36.37|37.19|35.98|34.85|39.91|39.27|39.79|39.41|41.31|40.05|42.55|42.49|42.8|40.74|43.32|45.43|43.9|44.84|45.43|44.12|46.07|45.06|48.35|51.48|52.05|50.89|47.84|47.72|46.84|46.25|46.45|45.44|45.75|45.24|44.53|42.24|44.08|44.8|48.04|48.38|48.2|46.07|45.06|44.95|42.6|42.22|43.26|41.9|41.9|42.09|44.41|45.85|43.13|45.49|46.65|47.58|46.74|44.66|42.91|41.43|41.44|42.83|39.95|39.37
01051|17108|/equities/saia|R2000GROWTH|40.04|41.18|40.04|37.98|36.24|37.51|36.7|39.24|39.24|39.94|34.54|34.06|31.67|30.9|33.66|32.91|33.19|34.75|31.14|32.1|31.42|31.56|32.54|34.73|33.18|33|32.05|32.15|33.93|34.42|32.89|31.99|30.78|32.45|32.23|30.27|30.01|30.01|28.51|28.58|31.6|31.32|31.79|33.26|33.11|29.97|31.37||32.07|31.86|31.68|31.72|29.16|27.79|26.49|24.13|24.08|23.17|24.11|23.99|24|21.49|21.02|19.64|19.52|18.06|17.39|16.73|16.11|15.69|15.73|14.9|15.16|14.67|14.2|14.44|13.9|13.38|13.61|14.45|14.79|14.09|14.14|13.99|13.43|13.51|13.91|14.3|14.47|15.05|15.89|14.89|15.37|15.01|12.88|13.35|14.22|14.59|14.47|14.47|13.96|13.55|14.45|12.51|13.81|13.24|11.98|11.65|11.39|11.47|11.34|11.32|11.21|10.9|10.59|11.03|11.19|11.07|11.17|9.84|9.61|9.34|8.99|8.32|8.73|8.43|8.33|7.96|6.92|8.22|8.64|8.9|9.79|8.36|8.86|7.16|7.01|6.77|8.25|7.09|7.63|7.78|7.61|8.65|9|10.05|11.13|12.15|11.94|11.32|10.31|9.94|9.37|9.83|10.43|10.85|10.88|11.15|11.07|10.17|10.18|10.38|10.99|10.78|10.01|9.84|9.91|10.01|10.73|9.91|10.02|9.9|9.66|10.8|10.35|11.06|11.04|10.59|10.41|10.42|10.3|10.13|9.48|10.01|9.65|9.15|9.67|9.69|9.94|9.34|9.21|8.81|8.39|8.57|8.06|7.91|8.87|10.07|10.25|9.96|10.59|9.75|10|9.91|9.95|9.67|9.98|9.84|10.9|10.33|11.05|10.33|10.1|9.85|9.19|9.41|9.29|9.27|8.61|8.44|7.57|8.03|8.01|8|8.13|8.75|9.07|9.88|9.91|9.73|10.22|9.84|9.53|9.95|9.97|9.25|9.77|9.41|10.03|10.95|10.46|10.9|12.17|12.81|12.49|11.9|12.47|12.55|12.23|12.04|10.65|10.62
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|63.15|63.2|63.73|64.05|62.54|62.25|61.92|62.74|61.86|61.54|62.04|61.41|61.64|61.03|59.34|58.37|57.69|57.34|58.64|57.51|57.8|56.53|59.97|60.59|61.67|62.09|61.08|64.14|64.3|64.49|62.46|59.21|59.38|59.36|58.65|56.22|56.2|57.45|58.11|61.85|60.49|63.39|63.07|59.17|56.91|56.27|54.33|56.97|58.58|58.77|62.55|66.05|64.79|63.23|61.83|60.83|61.2|58.93|58.2|57.7|57.9|57.23|57.04|57.59|56.65|57.2|56.58|56.13|55.09|54.15|55.01|53.37|53.89|51.79|52.62|52.28|51.74|50.23|51.8|53.05|51.74|53.22|53.17|53.02|53.2|53.4|55.49|54.95|53.6|52.68|52.91|52.36|53.37|52.49|52.42|53.74|53.55|53.3|51.07|50.13|50.65|47.2|49.25|47.28|50.65|50.21|50.59|49.69|48.44|50.04|50.22|49.07|49.53|49.41|48.36|49.23|50.25|49.13|49.13|48.15|46.14|44.59|44.34|43.48|43.51|41.87|41.6|41.91|39.25|41.84|43.48|44.26|43.95|41.2|38.29|36.01|38.14|39.32|41.5|39.42|38.41|37.98|36.43|38.37|38.57|44.52|46.32|43.92|44.99|43.55|41.4|42.15|42.2|44.71|46.14|45.33|45.55|45.05|46.06|44.63|44.3|43.36|43.88|42.83|41.89|43.07|44.46|44.58|44.1|43.7|42.75|43.31|41.39|41.59|41|42.32|42.45|42.3|42.26|40.59|40.24|39.1|40.06|41.59|40.48|42.01|40.13|39.28|37.5|37.66|37.44|36.99|37.95|35.07|35.42|35.52|35.99|36.27|36.19|34.44|36|34.58|37.33|37.46|37.23|35.8|36.98|36.49|38.83|37.41|40.88|39.08|38.05|39.47|37.7|38.64|38.62|38.46|37.41|35.9|34.95|34.16|36.34|38.26|38|38.53|37.37|38.28|38.36|38.38|39.49|40.54|36.12|37.17|37.85|37.4|36.81|37.32|37.72|38|36.6|38.34|39.86|38.24|36.3|38.09|38.5|36.32|36.74|34.72|35.9|34.8
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|3.25|3.76|4.01|3.48|3.5|3.7|4.01|4.15|3.92|4.24|4.86|4.12|4.01|3.87|4.17|3.71|3.19|2.99|2.77|2.57|2.52|2.39|2.43|2.61|2.69|2.8|2.84|2.72|3.14|2.89|2.67|2.75|2.73|2.75|2.63|2.41|2.41|2.53|2.47|3.76|3.79|3.84|4|4.16|4.27|4.45|4.27|4.45|4.39|4.48|4|3.9|4.2|4.3|4.5||4.4|4.2|4.65|4.47|4.62|4.5|4.5|4.25|3.52|3.55|3.7|3.8|3.55|3.55|3.75|3.65|3.65|3.6|3.9|3.5|3.5|3.75|3.95|4|3.8|3.95|4.05|4.09|4.1|4.1|4.22|4.1|4.24|4.25|4|3.85|3.9|4.05|4|4.05|3.95|3.75|3.6|3.95|4.15|4.25|4.5|4.7|4.65|5|4.9|5.05|5|4.75|4.67|4.7|4.25|3.5|3.75|3.75|4.25|3.5|3.75|3.25|3.5|3.25|3.5|3.25|3.1|3.15|3|3.1|3.15|3.25|3.25|3.15|3.25|3.25|3|3|3.25|3.25|2.67|3.4|3.25|3.17|3.3|3.7|3.6|3.75|3.15|3|2.95|2.3|2.3|2.15|2.38|2.25|2.1|1.95|2.15|2.4|2.35|2.25|2.5|2.5|2.95|2.45|2.3|2.2|1.2|1.1|1.25|1.25|1.4|1.4|||1.4|1.45|1.6|1.7|1.7|1.7|1.7|1.15||1.7|1.6|1.7|||||1.95|1.95|2.15|1.7|1.7|1.7||1.75|1.75|1.75|1.75|1.75|1.75|1.15|1.15|1|1.75||||1.5|1.45|1.5|1.5|1.5|||2|1.5||2||2|1.9|1.9|2.5|1.9||2.5|1.75||1.8||2.4|2.5|2.2|2.45|2.2|2.5|2.35|2.25|2.5|2.25|2.25|2|2|1.95|2.05|2.1|2.75|2.1|2.75
01054|17159|/equities/scientific-games|R2000GROWTH|8.96|12.15|11.68|11.46|11.37|12.56|13.91|15.03|16.17|14.43|13.4|13.32|13.29|13.02|14.08|14.38|15.99|16.09|16.88|16.75|16.49|16.99|17.45|17.95|17.32|18.5|18.05|18.28|18.89|18.42|17.48|16.9|15.94|16.69|14.24|14.65|14.29|14.97|14.84|14.5|13.88|13.12|13.24|12.59|12.29|11.25|10.93|11.55|11.64|10.89|9.23|9.01|8.73|9.09|8.62|7.89|8.43|8.16|8.75|8.88|8.79|8.88|9|9.17|9.21|9.33|9.42|9.18|9.14|9.58|9.59|8.41|8.77|8.35|8.27|8.33|7.75|6.93|7.25|8.3|8.08|7.95|7.82|7.8|8.28|7.87|8.37|8.06|7.33|6.72|6.89|7.06|8.59|8.7|8.76|8.21|8.38|8.55|8.55|8.88|8.88|8.18|8.49|8.7|9.49|9.56|11.02|11.37|11.29|11.88|11.66|11.47|10.93|10.73|10.3|12.09|12.59|12.5|13.03|11.75|11.71|11.19|10.48|9.7|8.2|7.92|9.1|8.32|7.72|8.22|8.75|8.94|9.02|8.35|8.3|7.27|7.12|7.05|7.89|7.82|8.38|8.18|7.98|8.28|7.78|9.14|9.63|9.86|10.27|10.39|9.7|9.28|8.67|9.37|9.91|9.67|10.27|10.5|10.53|9.49|8.82|9.13|9.12|8.41|8.83|9.23|9.12|8.96|9.6|9.79|9.98|10.12|10.13|10.39|10.2|9.96|9.87|9.63|9.38|8.64|6.77|7.36|7.43|7.87|7.92|9.07|9.43|9.56|9.63|10.03|10.32|10.06|10.68|10.51|10.21|11.24|11.8|10.59|10.65|9.8|10.54|9.27|10.45|10.26|10.39|10.74|10.22|10.31|10.91|11.31|14.71|14.54|14.45|14.35|14.3|14.18|14.55|14.66|14.59|16.89|15.86|15.25|13.71|14.08|15.29|15.25|15.35|14.55|14.31|14.33|13.97|14.44|14.23|14.64|16.03|14.98|14.07|17.78|18.04|16.66|14.73|16.17|16|15.91|15.15|15.65|15.89|17.74|18.61|18.02|15.68|15.46
01055|16806|/equities/omnicell|R2000GROWTH|26.14|26.59|26.46|27.24|27.33|27.57|27.71|29.26|28.99|28.97|28.78|28.45|27.26|27.12|25.82|25.56|25.9|25.48|25.23|25.45|25.36|24.33|24.23|24.25|24.28|23.01|22.98|22.61|23.8|23.75|24.45|24.59|23.61|24.87|23.93|23.18|21.74|22.67|22.51|22.96|22.94|20.6|21.29|20.06|20|20.55|19.17|18.85|18.78|18.13|18.38|18.81|18.48|18.36|17.38|17.65|18.29|18.21|18.88|18.76|18.7|18.96|18.41|18.18|17.8|17.76|17.81|15.76|15.41|14.9|15.39|15.02|15.57|15.85|15.68|15.27|15.43|15.1|14.89|14.61|14.25|12.88|13.54|13.8|13.9|13.83|14.74|14.67|14.36|14.1|14.67|14.52|13.69|13.13|14.32|14.68|14.38|14.64|14.52|14.53|13.96|12.88|13.71|14.33|14.4|14.46|14.47|14.03|13.94|14.76|15.21|15.05|14.49|14.79|14.25|15.69|16.26|16.27|16.49|15.02|17.18|17.18|16.86|16.52|16.96|16.7|16.62|16.72|14.07|15.04|15.6|15.55|15.16|15.51|15.21|14.02|13.78|14.06|16.15|15.01|14.32|14.9|14.08|14.33|14.92|17.11|16.61|16.81|16.69|16.01|14.67|15.03|13.41|14.13|15.06|15.04|15.15|14.78|15.38|15.14|15.17|14.98|15.13|14.38|13.62|13.57|13.63|13.42|14.12|14.17|13.75|13.5|13.88|13.93|14.24|14.45|15.01|14.2|13.92|14.02|13.47|12.75|13.17|13.84|13.97|13.44|13.5|13.05|13.05|11.84|12.21|11.57|11.83|11.61|11.36|11.6|12.02|12.32|12.29|12.75|12.63|11.57|12.1|12.2|12.69|12.22|13.1|13.03|13.56|12.68|13.35|14.55|14.25|13.94|14.09|13.76|14.66|14.8|14.8|13.53|13.53|12.9|12.29|11.98|13.22|13.11|12.63|11.69|11.05|11.14|11.64|11.69|10.28|10.2|10.67|10.12|9.84|10.13|11.26|9.96|10.35|11.65|11.23|11.13|11.18|11.24|11.9|12.31|12.1|12.42|12.71|11.12
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01058|1123145|/equities/shockwave-medical|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01059|958242|/equities/rapid7-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01060|17300|/equities/synaptics-incorp|R2000GROWTH|59.44|61.11|63.77|62.16|55.88|61.16|58.2|60.49|61.41|64.54|65.04|62.27|62.3|58.13|58.36|60.26|57.99|54.6|50.51|50.43|49.78|49.47|49.26|50.51|49.89|48.07|45.34|45.5|44.82|54.05|47.77|47.66|43.52|42.78|41.24|38.27|38.66|41.16|40.88|40.96|40.71|40.47|41.14|41.54|39.12|38.56|36.55|37.88|40.49|41.26|41.89|43.12|44.18|41.51|42|35.83|39.65|39.16|40.69|38.5|38.01|36.05|34.48|34.8|33.84|35.2|35.03|36.43|32.97|30.52|30.75|29.58|29.54|26.63|26.83|26.72|25.66|23.77|24.51|23.08|24.4|23.75|23.21|23.4|24.02|25.81|26.66|29.38|30.42|30.35|30.38|30.39|28.03|27.12|26.02|26.29|27.68|28.63|29.46|26.18|26.92|26.08|26.44|25.15|28.38|28.71|30.93|32.42|32.99|34.26|36.51|35.42|35.99|37|36.9|38.61|37.79|37.4|38.05|36.98|32.74|32.86|31.89|30.15|30.22|30.74|33.78|32.21|30.62|33.29|33.3|34.64|34.17|32.18|28.97|26.31|23.9|22.93|25.32|24.41|23.44|25.23|23.21|24.41|23.29|24.57|24.84|24.55|25.61|25.91|25.02|26.06|26.47|26.85|27.87|29.21|28.91|28.43|28.42|27.94|25.98|25.2|25.6|26.98|26.85|27.68|29.04|30.22|30.64|29.43|29.12|28.36|28.55|31.73|31.01|29.38|29.52|30.42|30.36|29.53|27.96|27.97|28.64|29.16|26.93|26.81|25.57|26.07|27|27.74|27|25.17|26.53|28.01|28.04|28.05|29.76|31.3|31.48|29.2|29.06|27.69|28.28|28.04|27.73|28.19|29.92|29.18|28.06|27.64|30.62|33.35|29.54|29|28.45|25.4|26.28|27.35|26.67|26.7|28|26.56|25.98|25.31|26.71|30.47|32.4|30.65|29.62|27.4|27.27|27.29|26.75|25.48|25.14|24.77|22.5|24.59|22.64|23.32|23.15|26.12|28.47|28.88|26.64|26|25.5|27.39|26.91|23.97|34.79|33.84
01061|100233|/equities/varonis-systems|R2000GROWTH|7.3|9.13|8.62|9.41|8.55|10.64|11.69|13.29|14|17.83|14.67|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01062|992965|/equities/blackline-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01063|41307|/equities/fox-fctry-h|R2000GROWTH|17.09|17.2|17|17.27|16.89|17.71|18.16|18.07|17.34|17|16.7|16.66|16.54|15.9|16.22|16.57|17.55|17.65|17.01|18.01|17.42|16.99|17.26|18.38|18.52|18.6|17.43|17.41|17.47|16.95|17.25|19.53|19.89|18.19|18.7|17.75|18.16|17.43|16.89|18.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01065|40050|/equities/ambarella-inc|R2000GROWTH|22.49|24.74|26.34|27.24|26.39|27.04|26.37|27.88|27.91|31.5|33.45|31.84|29.97|27.27|32.03|29.79|31.9|29.31|34.21|31.89|27.94|24.81|24.72|24.8|22.45|22.29|20.54|20.12|20.74|21.63|19.76|19.98|19.21|17.88|17.83|16.66|14.34|15.05|16.01|16.82|16.75|18.36|18.96|17.79|17.225|16.83|17.07|17.47|16.53|16.17|15.49|15.24|14.33|13.96|13.74|13.31|13.99|14|15.66|12.9|13.49|13.58|10.58|9.49|9.8|9.73|10.48|11.84|11.67|12.78|11.88|11|9.76|9.1|9.02|8.71|9.3|8.71|8|7.7|6.58|6|6.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|10.56|11.01|12.2|12.77|13.13|16.21|15.62|20.7|23.02|24.68|19.44|22.45|18.99|17.25|15.34|11.72|12.31|12.1|10.17|10.92|9.93|8.1|8.16|8.23|7.44|7.42|7.36|7.1|7.99|7.87|8.05|6.04|6.05|4.75|4.76|4.33|4.15|4.33|4|4.44|4.13|3.07|2.79|2.34|2|2|1.84|2|2.13|2.2|2.18|2.31|2.27|2.08|1.83|1.74|1.96|2.02|2.18|2.22|2.24|2.36|2.17|2.1|1.81|1.89|1.91|1.99|2.14|2.17|2.08|2.03|2.06|2.42|2.13|2.21|2.15|2.24|2.43|2.61|2.17|2.25|2.3|2.63|2.62|2.62|2.67|2.6|2.68|2.75|2.75|3.25|3.7|3.67|3.7|3.41|3.61|3.84|3.26|3.31|3.4|3.93|4.12|4.23|5.02|5.3|5.86|6.16|6.5|6.62|6.38|6|6.14|5.54|5.39|5.22|5.1|5.2|5.05|4.88|5.39|5.26|5.29|4.19|4.14|4.1|5.06|5.26|5.13||6.65|5.96|5.2|4.6|4.2|4.1|3.9|4.34|4.6|4.9|5.11|4.9|4.45|4.6|5.1|5.3|5.2|5.1|4.92|5.3|5|4.6|5.3|5.6|5.51|5.7|6|5.9|6.01|6.31|6.6|6.9|6.5|7|6.1|6.5|6.8|6.9|7.18|8.4|8.9|8.7|8.8|9.25|9.4|8.95|9.5|9|8.9|9|9.7|9|9|9.3|9.88|9.9|9.85|9.3|10.2|9.7|9.2|9.94|10.3|8.8|9.64|10.5|11.4|11.7|10.9|10.7|10.8|10|11.8|13|16.4|18.5|13.5|12.7|13.6|12.9|15.3|13.1|13|11.3|11.4|8.3|5.4|5.4|5.3|5.3|5.9|5.8|6|5.7|6.6|5.85|5.15|5.3|5.3|5.1|5.09|6.3|6.35|6.5|6.9|5.85|5.2|5.4|5.8|5.38|6.5|6.3|5.8|5.1|5|5.1|4.5|4.5|4.3|4.85|3.5|3.28
01067|943118|/equities/workiva-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01069|16945|/equities/power-integration|R2000GROWTH|49.43|49.06|61.44|61.42|60.19|63.17|64.28|66.64|62.25|63.68|59.13|59.15|60.48|58.83|59.23|60.07|58.71|58.34|55.62|53.81|53.8|52.6|54.74|53.46|53.71|54.22|56.25|57.05|51.8|53.57|55.89|53.87|54.83|56.05|55.3|54.44|52.12|53.21|51.95|52.75|53.73|51.39|52.87|44.48|42.54|40.56|39.86|39.98|41.88|42.69|43.94|44.59|43.52|43.07|39.44|38.54|41.72|41.63|43.41|43.39|42.29|42.18|40.94|42.58|43.67|44.27|38.07|37.5|36.09|34.65|35.3|32.91|33.13|32.92|32.43|31.11|30.82|29.06|30.49|28.99|30.1|27.55|28.16|31.09|30.45|33.59|35.21|36.24|34.64|35.26|35.85|33.55|36.5|35|34.34|34.91|37.32|37.3|38.91|39.01|41.41|39.36|41.73|41.36|42.63|41.81|37.95|36.4|36.31|36.5|37.12|37.35|37.66|38.02|36.18|38.76|38.97|37.75|39.47|36.38|37.02|33.15|33.52|33.16|33.77|32.74|35.3|35.59|32.19|34.94|36.54|36.64|36.26|33.38|34.82|31.78|30.61|31.62|35.63|31.73|29.84|31.35|29.47|32.09|30.78|35.49|38.47|36.48|39.04|39.49|36.71|35.25|36.04|36.72|36.29|36.91|38.75|37.54|40.34|38.38|37.28|38.19|37.56|38.53|37.23|38.23|39.6|40.52|42.37|41.72|43.56|36.64|36.52|41.16|40.05|40.16|41.03|40.51|41.03|41.87|40.28|38.7|38.11|38.13|34.21|32.82|32.81|31.54|31.98|32.62|30|26.81|30.62|29.36|29.92|30.94|34.11|35.35|36.05|33.19|34.24|32.02|32.54|35.39|32.82|32.05|33.98|33.13|35.03|34.88|38.48|43.82|44.65|41.9|40.75|41.36|41.35|39.96|38.52|35.96|35.65|35.19|32.98|31.21|32.05|34.01|36.49|36.36|36.33|35.65|35.62|36.43|33.5|34.18|33.63|31.3|31.2|34.66|33.9|33.09|32|33.17|33.65|32.15|32.75|32.87|32.95|32.34|29.7|29.35|26.95|25.92
01070|17416|/equities/texas-roadhouse|R2000GROWTH|24.25|25.49|24.44|24.83|24.65|26.01|25.81|26.22|25.99|26.12|26.45|25.92|25.58|24.38|24.25|24.84|25.99|26.68|27.77|27.79|27.57|27.53|27.78|27.98|27.95|27.64|28.01|27.21|27.9|26.54|25.8|25.93|26.04|25.76|25.59|24.79|24.85|25.38|25.26|25.02|25.42|24.11|24.44|25.22|25.81|25.02|24.26|24.44|24.33|23.65|23.76|24.2|24.05|23.7|21.06|19.83|20.46|20.08|20.19|19.82|19.61|19.61|19.59|19|17.11|17.66|17.83|17.6|18.36|17.78|18|16.6|16.79|16.67|16.11|16.61|16.61|16.33|16.72|17.15|16.19|16.78|17.09|17.14|17.1|17.15|17.11|17.72|17.17|17.11|17.32|17.49|17.36|18.01|17.86|18.24|18.25|18.39|17.62|17.94|17.77|17.38|18.03|17.31|18.49|18.47|17.27|16.36|16.59|16.41|16.64|16.62|16.71|16.74|16.35|16.82|16.4|15.85|15.99|15.41|15.65|15.3|15.24|14.9|15.03|14.21|14.71|14.07|12.39|13.34|14.25|14.36|14.58|13.61|13.92|12.9|13.22|13.9|14.38|13.37|13.65|13.46|13.11|14.49|15.06|16.52|17.59|17.96|18.28|18.05|17.36|15.85|15.96|16.4|16.9|16.6|16.51|16.06|16.27|16.39|16.59|16.38|17.05|16.4|16.12|16.8|16.93|17.04|18.33|18.16|17.61|16.81|17.55|18.45|17.36|17.17|17.46|17.7|18.06|17.8|17.03|16.26|15.94|16.06|15.39|15.8|15.34|15.02|14.17|14.03|14.24|14.16|14.6|13.62|13.3|13.11|14.21|13.48|13.64|12.62|12.85|12.5|13.34|14.71|13.97|14.25|14.6|13.93|14.76|13.66|14.78|15.96|15.42|15.02|13.92|14.06|14.05|14.15|14.13|13.43|13.06|12.58|12.18|11.63|11.81|11.27|10.98|11.23|11.83|11.39|10.83|10.69|10.28|10.49|10.56|11.07|9.47|10.01|10.44|10.9|9.98|10.63|11.3|10.55|10.35|10.29|10.89|10.33|10.48|11.13|10.96|11.43
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|14.69|14.68|14.87|14.6|14.51|15.27|15.15|31.64|30.05|31.79|30.24|29.13|29.78|29.49|30.59|32.51|32.32|32.7|32.69|33.23|32.41|31.31|32.66|33.19|32.09|30.79|31.23|30.61|31.15|30.9|30.05|29.12|29.05|29.3|28.39|28.84|28.75|30.11|29.59|29.05|31.1|31.32|31.09|30.02|31.05|27.83|27.13|27.16|28.17|27.5|27.57|27.48|25.75|24.76|24.23|23.9|24.05|24.02|24.3|24.16|23.96|23.77|22.51|22.16|21.48|21.18|21.09|20.77|20.84|20.47|20.71|19.62|20.09|19.79|19.35|19.45|18.73|17.68|17.75|17.89|18.04|17.82|17.67|18.43|18.02|18.04|18.3|18.06|17.39|17.21|17.67|17.05|17.35|17.73|17.52|18.3|17.57|17.28|16.35|16.27|16.39|15.4|16.16|15.82|16.5|16.22|17.34|16.7|16.52|17.26|17.61|17.45|17.82|17.08|16.79|17.25|17.77|17.3|18.36|17.05|17.59|17.3|17.09|16.71|16.81|16.27|16.35|16.16|14.66|15.97|16.09|15.97|16.55|15.39|14.52|13.32|13.08|13.12|14.12|13.38|13.68|14.2|13.78|14.53|15.22|16.11|16.61|16.51|17.13|17.32|16.7|16.88|16.2||17.33|17.79|17.91|17.67|18.47|17.21|17.27|17.12|17.16|16.63|16.54|16.51|16.86|16.66|16.75|16.79|16.55|16.29|16.96|17.58|16.89|17.08|17.27|17.11|16.72|16.67|16.1|16.32|16.31|16.48|15.75|15.95|15.72|16|15.68|15.48|15.23|15.32|15.65|15.28|14.9|15.14|15.96|16.34|16.17|15.6|16.44|15.75|16.52|16.69|16.64|16.18|16.73|17.11|17.9|17.15|17.83|18.27|17.54|17.61|17.31|17.33|17.88|17.67|18.19|17.45|17.49|17.01|17.08|17.68|17.73|17.95|18.2|18.08|18.42|18.35|17.81|17.87|16.76|17|16.45|16.53|16.15|16.29|16.75|16.95|16.35|16.47|16.75|16.44|16.5|16.69|17.41|17.24|18.06|17.56|17.33|16.87
01073|16219|/equities/gsi-group|R2000GROWTH|12.44|12.21|12.58|12.92|12.51|13.1|12.78|13.05|12.62|12.65|12.55|12.2|11.34|10.56|10.79|11.41|11.37|10.96|11.13|11.03|10.78|10.57|10.45|10.98|10.87|10.81|10.85|9.83|9.94|9.77|9.96|9.56|9.57|9.48|8.71|8.67|8.43|8.51|8.44|8.41|8.4|8.55|8.68|8.69|8.44|8.04|8.34|8.09|8.25|8.14|8.06|8.22|8.17|8.45|8.41|8.5|8.62|8.5|8.53|9.04|8.71|9.78|9.73|10|9.53|9.56|9.5|9.26|9.3|8.52|8.91|8.21|8.4|8.15|7.82|7.59|7.26|7.28|7.66|7.75|7.96|8|8.17|8.66|8.91|8.77|9.45|9.39|9|9.2|9.22|9.4|10.48|10.27|10.34|11|11.53|11.46|12.15|12.08|11.92|11.48|11.85|11.62|12.36|11.37|12.3|11.97|11.78|11.58|12.06|12.15|11.64|11.55|11.51|11.97|11.91|11.66|12|11.78|11.45|10.95|10.91|10.23|10.23|10.1|10.5|10.96|10.25|10.76|9.51|9.51|10.03|9.16|9.08|7.62|7.68|8.4|9.22|8.4|8.88|9.45|9.24|10.56|9.96|11.23|11.89|12.02|12.58|12.18|11.32|11.26|12|11.68|11.92|11.53|11.44|11.55|11.35|11.04|10.53|10.69|10.49|11.74|10.69|11.7|13.16|12.8|13.4|13.05|11.85|11.89|11.19|11.1|10.89||9.84|9.84|9.27|8.73|8.7|8.55|8.61|8.79|8.85|7.98|7.77|7.5|7.5|7.41|7.08|7.14|6.69|6.63|6.72|6.21|6.75|6.9|6.9|6.48|6.3|6.81|7.11|8.1|8.34|8.1|8.37|7.83|9|8.1|8.25|6.96|6.36|6.36|6.15|6.06|5.91|5.04|3.27|2.94|2.4|2.46|2.52|2.49|2.37|2.7|2.91|2.6|2.7|2.61|2.61|2.31|1.83|1.83|2.28|2.13|2.43|2.43|2.4|2.4|2.04|2.28|2.79|2.04|2.01|2.1|2.07|2.01|2.01|1.86|1.74|1.68
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01075|16045|/equities/exponent|R2000GROWTH|17.62|17.67|17.49|18.26|17.54|18.16|18.45|18.82|18.69|18.99|17.81|18.04|17.82|17.7|18.05|18.74|18.77|18.93|19.34|19.6|19.78|18.88|19.7|19.34|19.2|18.82|18.68|18.68|19.9|19.09|18.28|17.46|17.86|17.4|17.44|16.49|16.28|16.66|16.74|16.8|16.62|16.72|16.28|16.64|15.54|14.78|14.77|14.47|14.37|14|13.98|13.79|13.41|13.45|13.13|13.02|13.27|13.1|13.48|13.35|13.43|13|12.69|12.86|12.51|12.34|12.04|13.65|13.61|13.77|14.19|13.43|13.37|13.2|13.06|13.36|12.86|12.6|12.84|13.51|13.39|14.11|13.92|14.12|14.27|13.91|13.81|13.5|13.02|12.75|13.19|12.87|13.19|13.29|13.71|13.5|13.29|13.21|12.56|12.48|12.34|11.56|11.63|11.78|11.79|11.67|12.17|11.82|11.81|11.99|12.13|12.21|12.01|12|11.46|11.74|12.1|11.87|13.24|12.35|11.78|11.82|11.82|11.49|11.85|11.54|11.78|11.88|10.85|11.88|12.02|12.04|12.23|11.57|11.25|10.43|10.33|10.12|10.59|10.02|10.14|9.79|9.28|9.87|9.99|10.45|11.52|11.25|11.31|11.08|10.28|10.51|10.36|10.28|10.35|10.29|10.35|10.38|10.73|10.95|10.72|10.9|11.19|10.87|10.25|9.61|9.8|9.76|9.7|9.43|9.34|9.29|8.98|9.35|9.4|9.38|9.62|9.83|9.82|9.28|8.24|8.42|8.64|8.56|7.98|8.75|8.66|8.54|8.22|8.32|8.02|8.35|8.19|7.62|7.57|7.85|8.04|8.25|8.53|7.75|8.21|8.04|8|7.88|7.45|7.07|6.87|7.06|7.43|6.89|7.45|7.73|7.4|7.26|7.18|7.28|7.28|7.16|7.32|6.66|6.62|6.56|6.56|6.73|6.74|6.87|6.83|6.96|7.07|7.01|6.98|6.91|6.62|6.66|6.39|6.42|6.5|7.19|7.09|7|6.87|7.1|7.17|7.46|7.21|6.35|6.38|6.38|6.52|6.45|6.53|7.01
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|14.17|14.41|14.49|14.69|14.24|14.94|15.08|15.24|16.21|16.83|16.39|16.22|15.81|15.38|15.27|16.37|16.99|16.7|17.33|17.35|16.92|16.13|16.25|16.35|16.18|15.77|15.39|16.22|18.84|18.93|18.49|18.5|18.45|18.66|18.56|19.87|19.28|20|19.37|18.93|18.42|17.64|17.61|17.24|16.85|16.26|16.36|16.75|16.86|16.6|16.52|16.42|16.04|15.24|15.47|17.04|17.51|16.89|17.04|16.69|17.65|17.63|17.42|17.85|17.74|17.28|17.11|17.6|19.67|18.79|18.59|18.02|18.28|17.18|17.12|17.11|16.01|15.85|16.11|16.45|16.81|17.49|18.24|19.87|19.02|19.19|19.63|19.47|18.6|18.65|18.93|18.34|17.51|17.29|16.13|16.35|16.42|16.67|16.71|16.25|19.1|18.29|19.16|18.73|19.87|20.25|20.79|21.24|21.72|22.78|23.65|23.66|24.01|23.06|22.52|23.71|23.45|23.27|24.2|23.43|22.1|20.47|18.28|18.36|18.39|17.33|17.86|18.59|16.64|19.03|19.63|20.26|19.56|18.86|21.14|17.8|17.5|17.43|19.04|17.98|18.96|19.02|17.53|19.84|20.15|25.03|27.55|26.77|27.76||24.38|24.15|23.64|26.57|28.64|27.98|27.18|27.59|28.93|23.89|22.8|23.66|24.65|24.62|23.16|22.57|25.39|25.59|25.73|25.89|24.81|24.75|24.05|24.48|22.84|23.18|23.69|23.54|22.51|21.55|20.57|20.05|19.7|20.82|19.67|18.06|19.25|19.05|18.71|18.25|17.8|17.39|17.93|17.76|16.86|16.66|18.03|17.14|17.12|15.21|15.49|14.73|16.12|16.52|15.87|15.54|16.76|16.77|17.77|16.6|17.93|17.23|17.07|16.52|16.94|16.43|16.04|16.64|15.3|14.02|14.06|13.61|13.01|13.37|14.15|14.68|15.68|15.9|16.43|15.11|14.61|14.95|13.9|14.31|14.22|14.01|13.23|14.32|13.95|13.91|12.54|12.71|13.22|13.62|13.28|13.46|12.04|12.07|12.1|11.99|11.28|10.14
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01078|17254|/equities/staar-surgical|R2000GROWTH|14.56|17.04|19.12|17.5|16.83|17.71|18.37|16.61|15.37|15.54|14.16|14.64|14.66|15.9|16.42|16.24|17.5|16.86|16.1|16.1|13.82|13|13.05|12.62|12.97|13.65|12.88|13.03|13.55|13.23|12.72|13.12|13.15|13.01|12.71|12.22|12.69|12.26|11.27|11.59|12.32|10.65|10.78|10.61|10.95|10.15|10.24|8.91|8.87|8.9|8.78|8.64|9.06|8.6|6.64|6.43|6.41|5.32|5.63|5.72|5.69|5.65|5.35|5.65|5.3|5.28|5.57|5.25|5.35|5.98|6.2|5.82|6|5.7|5.53|5.78|5.36|5.32|5.21|5.09|6.53|6.54|6.76|7.53|7.56|7.53|7.12|6.77|6.55|6.7|6.8|6.64|6.4|5.72|6|8.34|8.33|7.77|8.01|8.02|8.21|8.15|8.86|9.7|10.54|10.04|11.18|11|11.16|10.95|10.83|10.83|10.06|10.14|11|10.41|10.38|10.46|11.36|11.28|10.96|10.64|10.32|10.49|10.73|11.35|11.04|9.82|8.45|9.15|8.74|9.32|9.37|9.68|9.12|7.81|7.8|7.98|8.36|7.77|7.82|8.25|6.95|6.74|5.33|4.55|5.3|5.43|5.37|5.32|5.04|5.12|5.06|5.45|5.8|5.63|5.75|5.41|5.55|4.83|5.1|5.12|5.5|5.38|5.4|5.76|5.79|5.92|5.79|5.67|5.08|5.36|5.45|6.24|6.24|6.1|5.83|5.8|5.64|5.7|5.32|5.34|5.22|5.48|5.27|5.33|5.58|5.35|5.44|5.44|4.97|4.59|4.63|4.95|4.77|4.7|5.23|6.04|5.68|5.6|6.45|5.76|5.97|5.39|5.1|5|5.2|4.82|4.89|4.59|5.09|5.08|4.7|4|3.63|3.4|3.7|3.63|3.5|3.76|3.66|3.86|3.85|3.43|3.49|3.45|3.09|3.1|3.09|2.95|2.58|3|3.71|3.77|3.85|3.8|3.86|3.84|3.67|3.88|3.78|4.06|4.21|3.94|3.35|3.09|3.25|3.13|2.73|2.7|2.9|2.29
01079|16678|/equities/microstrategy-inc|R2000GROWTH|121.42|119.02|120.8|104.5|100.54|111.66|113.5|124.35|125.69|131.36|129.13|132.11|130.17|124.02|125.7|119.12|122.93|123.07|123.26|124.71|122.32|124.19|126.58|129.33|126.63|126.98|124.23|122.28|100.24|100.18|102.59|105.56|103.83|108.55|106.17|93.4|91.81|95.1|96.31|99.35|95.1|97.37|96.77|97.71|89.74|86.96|84.27|90.94|89.71|91.48|92.41|95.95|94.7|91.14|97.71|95.76|102.88|100.55|101.08|103.86|112.28|114.19|103.09|102.25|104.08|98.93|102.36|101.81|93.79|93.94|92.99|93.55|96.16|91|88.56|88.49|86.3|91.78|95.62|96.47|109.81|118.14|118.26|124.4|134.07|134.92|133.05|129.89|125.51|124.58|126.81|127.64|122.33|117.08|115.33|116.56|119.57|129.86|129.14|124.33|122.16|118.9|126.76|129.05|142.84|152.32|141.11|145.2|147.1|145.26|140|138.93|130.75|131.25|135.47|137.82|126.1|122.72|126.45|114.65|115.21|106.24|107.37|108.32|107.35|108.68|121.47|121.32|109.72|124.46|129.81|116.37|143.36|133.04|135.78|115.99|114.07|115.41|121.6|104.23|111.01|114.76|105.92|122.62|128.4|159.37|171.68|169.69|164.72|166.41|157.74|140.5|139.83|143.37|145.71|138.83|135.3|135.29|141.3|131.68|129|132.14|137.65|121.05|113.24|117.41|123.47|116.95|116.68|117.38|111.76|105.45|91|91.39|89.21|85.47|85.23|88|89.44|88.37|89.37|90.35|88.48|89.5|90.63|90.56|89.95|88.3|87.8|87.24|84.43|82.3|81.99|77.54|76.93|74.3|77.42|82.99|81.5|75.69|75.43|74.48|75.99|78.51|75.7|74.6|77.06|76.4|77.09|68.83|76.6|87.78|84.29|85.46|85.47|85|89.27|87.48|91.33|88.62|85.66|84.8|79.13|93.72|97.01|103.59|95|94.02|95.36|88.19|87.08|89.8|88.1|89.46|89.9|86.26|87.27|75.7|73.72|72.01|69.57|71.32|67.23|66.57|65.16|61.78|61.99|61.71|63.43|60.92|59|53.95
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01081|16420|/equities/j2-global|R2000GROWTH|46.96|45.81|47.05|49.5|45.7|49.35|49.17|48.35|48.55|51.67|51.4|48.95|49.06|45.92|45.35|47.03|48.83|49.15|49.67|49.3|48.85|45.35|46.02|47.97|46.75|47.2|45.08|54.99|55.06|54.55|52.28|51|49.58|51.52|50.35|48.64|49.24|50.72|51.25|51.25|46.09|45.99|46.32|43.79|42.68|42.51|41.05|42.3|41.34|40.89|40.49|40.45|39.63|41.31|40.17|38.49|38.51|37.55|39.21|37.59|37.15|37.33|36.33|35.57|36.21|31.52|31.87|31.7|31.8|32.17|31.88|30.41|31.15|30.68|30.62|30.24|29.27|28.79|29.36|30.62|29.47|29.63|30.64|33.09|32.82|31.65|30.48|29.04|29.47|28.13|29.19|28.11|29.65|29.65|29.41|26.23|26.25|26.42|25.42|24.81|24.05|24.06|24.31|23.62|24.94|26.26|25.44|25.8|25.95|26.97|28.68|30.22|30.13|30.19|29.53|30.2|30.21|29.07|29.2|27.36|27.74|27.29|28.48|28.14|28.06|26.33|27.11|27.3|26.48|29.22|29|29.49|31.16|29.76|30.1|28.07|26.9|29.21|31.84|30.19|31.02|29.35|27.48|28.89|30.2|26.74|28.24|28.57|28.91|28.5|27.24|27.76|27.73|28.38|28.27|28.4|28.78|29.32|29.46|29.58|29.46|29.57|29.43|29.37|28.56|28.67|29.41|29.13|30.01|29|28.51|26.89|28.16|29.32|28.84|28.95|30.29|30.09|30.04|28.02|27.67|27.47|27.45|28.2|26.35|25.78|26.32|25.4|24.79|23.87|22.78|21.98|22.51|21.91|22.11|22.64|24.25|23.53|23.62|21.94|22.07|21.51|22.41|22.81|22.99|22.73|23.14|23.34|23.65|22.64|24.08|24.2|24.44|23.77|23.67|23.09|23.98|23.75|22.87|21.7|21.54|20.6|20.62|20.54|19.7|19.32|20.1|20.35|19.74|19.5|19.49|20.86|20.09|20.4|20.77|21.82|20.45|21.65|22.08|22.02|21.76|22.84|22.9|22.43|21.23|22.14|23.24|23.51|24.53|23.99|24.32|23.09
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|35.18|34.98|34.37|35.88|35.92|37.09|36.14|37.96|34.88|36.6|34.4|33.09|30.8|30.82|29.68|30.69|33.17|33.82|34.56|34.93|34.16|32.24|32.91|34.03|33.76|34.03|33.07|33.15|33.33|34.75|32.86|32.19|33.25|33.34|32.2|31.82|30.17|30.71|30.5|31.25|30.59|32.23|30.67|30.08|27.87|26.72|25.92|26.24|26.19|26.04|26.62|25.89|26.2|24.55|24.24|22.3|24.24|23.57|25.31|24.91|24.54|24.85|22.05|20.91|21.87|23.95|24.9|23.91|23.21|23.62|22.63|19.56|19.8|19.09|19.41|19.93|19.47|18.29|19.09|19.7|19.09|19.19|19.13|20.27|19.92|20.59|19.09|16.96|16.51|16.29|17.2|16.34|15.36|15.93|15.6|16.56|16.69|15.96|15.38|15.49|15.92|15.24|16.64|16.29|16.38|16.65|18.98|17.41|17.73|18.5|17.47|17.09|14|13.55|13.83|14|13.8|11.85|12.19|11.6|11.32|11.16|11.08|11.18|11.6|10.35|10.62|10.34|9.35|10.75|10.99|10.56|10.88|9.83|9.35|8.34|7.07|7.01|7.6|6.72|6.88|7.36|7.31|8.28|9.77|10.2|10.91|9.69|10.42|10.28|9.25|9.31|9.32|9.98|10.95|10.09|10.62|10.36|10.99|9.21|8.94|9.64|9.99|8.92|9.07|9.62|10.29|10.51|10.41|9.12|8.6|7.77|7.92|8.81|8.71|8.15|8.73|8.63|8.1|7.24|7.17|6.66|7.26|6.86|5.65|5.67|5.7|5.67|5.41|4.82|4.96|4.71|4.94|4.48|4.64|5.09|5.42|4.83|4.97|4.43|5.37|4.89|5.29|5.51|5.15|4.99|5.53|5.51|5.99|5.95|7.03|7.21|7.18|7.07|7.14|7.46|7.4|7.35|6.98|6.59|7.34|6.99|6.65|6.98|6.98|7.14|7.41|7.15|7.32|7.06|7.28|6.92|5.97|6.24|6.18|6.62|6.04|5.3|6.26|6.42|5.74|5.89|5.85|5.23|4.51|4.29|4.31|3.96|3.89|4.23|4.5|4.26
01083|1096129|/equities/upwork|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01084|17239|/equities/sps-commerce|R2000GROWTH|53.31|54.35|48.4|53.03|53.06|56.51|59.6|64.45|64.51|71.15|67.8|64.77|65.3|65.9|64.62|66.89|67.47|64.99|63.04|67.49|66.83|64.81|65.66|65.77|61.16|73.21|66.87|66.74|77.88|77.98|69.99|66.31|67.3|70.88|67.62|65.43|62.34|62.86|62.04|66.03|69.61|65.97|57.02|58.5|57.86|55|52|52.3|53.67|53.97|52.03|50.86|47.86|46.82|45.79|41.03|42.04|42.3|42.67|39.91|39.32|39.66|37.22|37.5|37.5|39.01|39.19|37.79|37.68|37.7|38.61|36.16|36.05|35.85|36.26|36.86|34.76|32.9|36.31|35.49|36.4|37.97|36.8|38.6|38.47|36.53|34.88|34.34|34.95|33.12|33.05|31.73|33.06|32.28|31.42|32.95|31.17|30.38|27.78|27.22|27.54|26.69|27.35|27.17|27.39|27.92|27.95|25|24.25|24.52|26.88|26.56|25.83|26.37|24.51|25.55|24.84|25.32|27.57|24.9|24.58|25.01|23.87|25.95|26.78|25.93|24.98|23.55|21.39|22.69|21.87|20.29|19.81|18.9|19.07|16.92|16.29|15.98|17.92|17.12|17.69|17.66|16.67|17.4|18.03|18.37|18.61|18.44|18.33|17.79|16.58|16.11|16|16.51|16.55|16.73|16.76|16.98|16.41|14.78|14.36|13.86|14.87|14.99|13.78|15.1|15.18|15.66|16.73|16.64|15.78|15.55|15.49|15.82|15.37|15.8|15.2|14.9|14.63|13.45|12.31|13.15|13.36|13.56|13.2|13.05|13.32|13.13|12.87|12.1|11.53|11.65|10.78|10.22|8.63|9.3|9.86|10.64|10.09|10.33|11.6|11.67|11.85|12.18|11.12|11.57|12.08|12.5|13|12.86|13.5|13.91||||||||||||||||||||||||||||||||||||||||
01085|17203|/equities/semtech-corp|R2000GROWTH|23.09|23.37|24.25|24.58|24.44|25.13|24.81|26.26|25.55|25.72|24.95|24.33|23.42|22.24|22.81|23.22|24.03|24.01|24.84|25.02|24.2|27.64|29.76|29.72|29.85|30.96|31.1|30.98|30.18|31.03|31.72|30.28|30.17|32.07|31.71|30.4|29.72|30.4|29.7|29.37|31.3|31.34|34.28|33.6|34.4|35.03|35.89|35.56|35.78|36.51|35.59|36.32|33.22|32.43|31.2|30.19|33.16|32.88|35.4|33.69|33.09|33.36|30.19|31.25|31.33|30.82|30.37|29.84|29.05|29.19|29.38|28.48|28.99|28.02|27.99|27.35|24.73|23.38|24.7|24.92|24.93|24.47|23.52|25.41|25.14|26.18|27.07|25.5|24.52|25.01|25.52|25.08|24.54|24.39|23.52|22.97|24.18|24.32|23.59|23.96|24.37|23.17|24.08|23.92|25.29|25.86|27.29|26.89|26.39|27.4|28.46|28.7|28.46|27.14|28.04|29.02|29.48|28.73|30.35|28.97|27.07|25.05|25.38|24.82|25.25|23.13|23.53|23.82|20.95|22.62|24|24.66|25.32|23.32|23.79|22.41|21.1|22.53|24.03|21.87|21.07|21.78|19.46|21.05|20.79|23.3|25.79|25.3|27.91|27.6|25.72|24.74|25.67|26.96|28.26|28.1|28.11|27.58|28.07|27.13|25.6|26.03|24.71|24.39|23.25|24.8|24.16|23.79|24.35|22.97|22.47|21.74|21.7|23.44|22.51|22.64|23.06|23.29|23.93|24.13|23.91|23.17|23.05|22.62|21.41|20.72|20.81|20.74|20.22|19.67|18.53|16.81|17.66|17.33|16.39|16.24|17.64|17.38|17.86|16.92|17.09|16.28|17.35|17.99|17.48|17.5|17.61|17.58|17.25|17.08|18.17|19.03|18.85|18.24|17.56|17.07|17.73|17.86|16.85|15.87|16.27|15.74|15.03|14.98|15.4|15.88|16.38|17.01|17.41|16.9|16.82|16.86|16|16.01|16.62|15.38|15.47|16.03|16.53|16.99|16.08|17.26|17.89|18.36|18.04|18.27|18.37|17.25|17.54|18.4|18.23|17.5
01086|940768|/equities/healthequity-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|63.53|64.19|64.27|66.29|64.43|67.5|68.43|67.78|67.14|65.88|65.31|62.68|62.93|59.35|55.04|56.45|57.65|53.6|48.51|49|49.51|47.49|49.35|48.71|47.17|46.81|46.1|45.68|46.57|45.9|45.25|44.01|43.96|43.5|41.66|40.89|40.18|40.82|41.06|41.73|42.46|42.98|43.64|43.59|40.61|38.37|38.51|40.09|40.64|39.67|38.92|37.77|37.43|35.78|35.71|35.98|37.74|37.33|38.36|36.99|37.31|36.82|36.56|37.01|37.08|36.66|36.52|36.42|35.9|35.64|32.72|32.46|33.26|33|31.79|30.86|29.59|28.78|29.37|30.86|29.29|28.74|28.63|32.52|31.83|33.83|33.74|33.47|31.44|30.97|31.4|30.27|30.76|31.69|31.04|31.22|33.87|33.89|32.44|31.6|32.34|30.3|31.85|32.16|33.45|33.36|35.29|33.04|32.38|33.65|34.01|33.87|32.91|33.89|32.43|33.27|33.38|32.9|34.1|32.77|32.14|31.65|32.25|30.7|30.58|29.04|30.19|29.27|26.96|28.07|29.25|28.83|29.72|28.5|26.5|25.48|25.12|24.97|27.5|26.81|27.83|29.64|27.21|29.4|29.7|32.25|33.64|33.77|34.97|34.99|32.38|30.84|30.27|30.67|31.7|31.45|32.25|29.44|31.12|30.06|30.04|29.34|29.37|28.04|27.37|27.53|28.01|28.29|29.96|29.29|28.71|28.23|28.31|29.45|31.57|29.74|29.81|29.88|28.46|23.65|24.02|24.72|24.53|25.16|25.65|26.23|26.26|25.82|25.82|25.63|24.14|24.47|25.13|23.39|22.73|22.68|23.75|23.96|23.59|22.45|24.27|21.9|24.01|24.06|24.33|23.97|25.76|25.89|26.99|25.05|27.01|28.69|27.77|28.25|26.77|26|26.02|26.55|24.97|24.17|24.36|23.48|23.57|23.57|24.61|25.3|24.71|24.46|24.47|21.67|21.95|21.71|20.35|21.58|22.74|22.7|22.84|22.87|23.93|23.09|18.83|19.01|19.74|20.74|20.11|22.66|21.33|20.35|21.14|21.75|21.84|21.64
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|7.37|7.25|7.21|7.57|7.42|8.43|12.11|13.54|13.45|13.83|14.09|15.65|15.12|14.08|15.66|16.55|17.03|16.44|15.03|15.25|14.85|13.1|14.46|14.76|14.09|13.53|12.9|11.58|11.8|12.05|10.1|10.93|11.3|9.83|9.14|8.98|8.31|7.49|6.8|6.72|7.05|8.4|8.14|8.44|8.04|7.95|6.15|6.43|6.56|7.06|7.42|7.96|6.43|6.04|6.28|6.08|5.97|5.16|5.76|6.9|5.54|5.85|5.51|5.91|5.96|6.44|6.53|8.31|8.13|7.21|6.93|6.65|7.01|5.52|5.74|6.23|5.72|5.31|4.82|5.27|5.23|5.79|6.15|6.79|7.54|7.95|6.34|5.93|5.8|5.73|6|5.4|4.61|9.78|8.96|8.68|9.3|8.86|9.01|8.91|8.39|7.4|8.31|7.9|7.46|7.82|8.2|8.07|11.27|12.57|12.76|12|11.96|11.39|11.29|11.66|11.73|11.13|11.5|10.46|10.72|9.8|9.22|9.51|9.58|9.23|9.73|9.31|8.1|8.27|8.19|8.48|8.55|8.22|6.09|6.12|6.14|6.15|6.48|6.11|6.26|6.75|6.27|6.38|6.15|6.94|7.12|7.13|7.14|7.02|6.55|6.49|6.21|6.15|6.72|6.35|6.83|6.34|6.63|6.45|6.43|6.85|6.99|6.68|6.33|6.64|6.74|6.9|6.83|6.99|7.08|6.68|7.1|7.53|7.91|7.92|7.75|7.62|7.64|7.29|7.09|7.13|7.18|7.49|7.33|7.65|7.93|8.03|7.71|7.7|7.74|7.64|7.99|6.81|6.77|6.77|7.31|7.17|7.02|6.58|7.08|6.66|7.36|7.21|7|6.6|7.33|6.62|7.47|7.09|8.52|8.34|8.49|8.62|8.02|8.11|8.05|7.31|6.7|5.47|5.68|6.02|5.64|5.42|6.12|5.82|6.04|5.87|6.25|6.13|6.05|5.95|5.75|6.37|6.69|6.11|6.06|7|7.71|7.29|6.9|7.26|7.33|7.24|7.4|7.47|7.77|7.25|7.41|7.06|7.11|6.45
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|23.82|25.84|25.4|26.32|26.06|27.48|26.61|27.65|27.84|28.66|27.62|30.84|31.56|30.95|31.3|31.67|32.86|31.66|31.28|30.68|30.41|31.07|32.24|33.83|33.87|34.63|34.81|34.86|33.75|35.65|33.01|33.27|32.88|33.37|31.7|30.19|29.86|30.76|30.95|30.57|32.18|32.08|33.52|32.86|32.09|32.5|32.12|34.02|34.53|36.1|35.18|33.82|31.62|30.63|29.76|28.01|29.4|28.88|32.08|31.42|31.99|31.53|29.47|30.99|31.61|31.02|31.42|31.77|30.58|29.48|31.32|29.17|29.57|30.18|28.7|27.8|27.84|26.55|26.95|27.57|27.84|30.78|30.02|30.69|29.82|30.95|31.93|29.3|27.09|27.05|27.83|27.28|26.6|27.12|23.46|23.51|24.83|24.71|23.79|25.24|25.75|24.11|26.16|26.28|29.84|30.24|34.35|34.38|33.97|34.68|35.55|36.61|37.58|35.99|36.95|36.56|33.16|33.47|33.73|32.34|32.07|31.67|28.61|27.87|28.43|25.36|27.06|28.69|25.02|27.74|28.51|27.42|28.6|28.07|28.63|25.01|23.63|24.29|29.13|28|28.13|28.62|25.21|29.46|30.46|35.65|39.12|37.13|38.4|37.81|36.01|34.11|35.41|37.01|37.01|35.59|35.99|36.6|38.37|37.37|37.03|37.36|38.33|37.08|35.49|33.77|35.37|32.78|35.11|34.49|33.15|31.66|32.23|32.03|29.41|30.47|29.38|29.96|29.63|29.65|27.74|27.51|26.94|27.08|25.4|25.2|25.4|25.18|25.08|24.24|23.79|24.34|24.43|23.37|23.02|22.97|24.02|22.38|22.83|20.44|20.97|19.74|21.62|22.88|22.29|20.34|21.98|20.77|22.62|20.21|22.08|23.94|22.86|22.92|22.68|22.09|21.48|21.24|21.4|20.71|20.18|18.4|17.95|18.73|19.89|20.8|21.2|19|19.54|18.25|18.1|18.41|18.83|18.89|20.62|20.28|20.47|24.02|23.87|22.69|21.54|22.3|23.07|24.19|21.81|23.51|24.1|22.86|22.42|21.19|19.88|18.52
01091|1027143|/equities/redfin|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01092|40083|/equities/neogenomics-inc|R2000GROWTH|3.04|3.26|3.35|3.15|3.2|3.48|3.46|3.63|3.31|3.44|3.58|3.32|3.74|3.74|4|3.87|4.31|4.37|3.73|3.66|3.83|3.59|3.66|3.5|3.55|3.8|3.82|3.59|3.77|2.89|2.81|3|3.02|2.6|2.5|2.29|2.16|2.32|2.18|2.8|2.64|3.24|3.22|3.23|3.95|3.98|3.98|3.99|3.59|3.56|3.6|3.64|3.58|3.67|3.99|3.925|3.99|3.98|3.934|3.59|3.58|3.8|3.3|3.03|3.2|2.82|2.91|2.89|2.7|2.61|2.7|2.46|2.55|2.8|2.85|2.84|2.75|2.35|2.8|2.8|2.83|2.7|2.69|3|3.01|2.71|2.62|2.6|2.82|2.76|2.35|2.43|2.17|2.09|1.98|1.8|1.66|1.7|1.67|1.65|1.67|1.66|1.7|1.65|1.71|1.63|1.74|1.65|1.65|1.65|1.69|1.65|1.68|1.73|1.7|1.66|1.8|1.7|1.69|1.76|1.55|1.5|1.43|1.4|1.4|1.47|1.46|1.4|1.38|1.4|1.35|1.34|1.32|1.2|1.1|1.06|1.05|1.1|1.15|1.2|1.29|1.15|1.11|1.19|1.3|1.45|1.39|1.4|1.35|1.3|1.31|1.31|1.35|1.4|1.4|1.37|1.48|1.45|1.48|1.44|1.5|1.45|1.4|1.4|1.35|1.4|1.42|1.38|1.35|1.49|1.47|1.48|1.55|1.52|1.15|1.3|1.29|1.28|1.27|1.27|1.35|1.31|1.22|1.03|1.2|1.1|1|1.02|1.1|1.05|1.07|1.02|1.02|1.02|1.01|1.02|1.07|1.15|1.1|1.05|1.18|1.25|1.29|1.29|1.32|1.38|1.45|1.3|1.41|1.38|1.4|1.48|1.42|1.43|1.41|1.36|1.35|1.3|1.57|1.36|1.39|1.33|1.35|1.46|1.41|1.35|1.4|1.5|1.52|1.52|1.55|1.52|1.55|1.53|1.5|1.57|1.69|1.73|1.71|1.73|1.8|1.68|1.68|1.7|1.7|1.62|1.75|1.7|1.74|1.84|1.85|1.35
01093|52417|/equities/celsius-holdings|R2000GROWTH|0.28|0.28|0.29|0.28|0.28|0.3|0.28|0.3|0.33|0.18|0.14|0.14|0.12|0.12|0.14|0.11|0.12|0.13|0.12|0.11|0.12|0.12|0.13|0.16|0.12|0.15|0.15|0.12|0.15|0.17|0.15|0.15|0.15|0.16|0.18|0.18|0.2|0.2|0.13|0.12|0.12|0.12|0.13|0.13|0.08|0.11|0.11|0.11|0.09|0.08|0.09|0.07|0.07|0.08|0.07|0.08|0.08|0.06|0.08|0.07|0.07|0.07|0.08|0.07|0.07|0.08|0.08|0.07|0.07|0.07|0.07|0.08|0.07|0.07|0.1|0.08|0.08|0.08|0.1|0.09|0.09|0.11|0.09|0.09|0.11|0.11|0.12|0.12|0.12|0.13|0.13|0.13|0.11|0.13|0.13|0.12|0.13|0.13|0.12|0.12|0.12|0.12|0.13|0.11|0.1|0.11|0.09|0.12|0.13|0.11|0.13|0.1|0.1|0.08|0.1|0.08|0.08|0.09|0.1|0.1|0.07|0.09|0.09|0.07|0.07|0.1|0.08|0.09|0.08|0.08|0.09|0.08|0.09|0.09|0.08|0.05|0.06|0.07|0.07|0.07|0.1|0.08|0.06|0.07|0.1|0.1|0.1|0.12|0.11|0.1|0.11|0.09|0.09|0.08|0.08|0.1|0.1|0.09|0.1|0.13|0.12|0.14|0.15|0.15|0.16|0.13|0.13|0.11|0.12|0.11|0.09|0.09|0.08|0.13|0.13|0.14|0.12|0.21|0.21|0.23|0.26|0.21|0.31|0.45|0.47|0.49|0.47|0.48|0.48|0.46|0.46|0.54|0.55|0.62|0.67|0.65|0.78|0.72|0.67|0.67|0.65|0.6|0.61|0.55|0.66|0.73|0.78|0.91|0.91|1|1.1|1.21|1.31|1.32|1.08|1.11|0.98|1.1|1.03|1.13|1.22|1.27|1.5|1.67|1.63|1.58|1.77|1.69|1.33|1.67|1.73|2|1.53|1.9|2.43|2.67|3|3.13|3.07|2.63|2.53|2.93|3.27|3.01|3.47|3.33|3.6|3.33|3.6|3.07|3.33|3.6
01094|21128|/equities/maximus-inc|R2000GROWTH|43.69|42.26|41.55|42.48|42.15|43.41|44.22|44.41|45.99|47.92|47.79|47.24|46.5|47.23|42.37|42.12|43.72|44.41|42.55|43.69|43.78|43.2|44.87|45.5|45.75|44.53|47.02|47.69|48.91|49.19|46.46|46.87|44.81|42.77|39.61|38.41|37.51|38.24|38.93|39.07|37.02|37.9|37.45|35.52|36|37.24|38.3|36.77|36.95|37.31|36.56|38.81|38.51|38.41|39.16|39.29|39.41|39.59|39.98|38.85|38.7|38.13|37.01|35.99|36.02|35.97|34.69|35.23|34.83|33.27|32.46|30.84|31.42|31.49|31.64|31.5|30.84|29.29|28.83|27.3|27.68|28.07|28.41|29.04|29.86|29.75|28.86|28.45|27.2|27|26.55|26.64|25.43|25.94|25|25.61|26.09|25.88|22.66|22.8|22.93|22.24|23.02|23.02|23.45|23.36|22.32|21.55|20.14|20.36|20.34|20.43|21.3|20.82|20.24|21.37|21.85|22.11|22.61|22.84|22.07|22.28|21.73|20.68|20.57|20.19|20.89|20.86|18.88|20.02|21.16|20.34|20.52|18.91|19.27|17.86|17.45|16.06|17.3|17.11|18.02|18.43|18.43|19.23|19.48|19.32|20.34|20.45|21.11|20.84|20.04|19.61|18.95|19.99|20.5|20.66|20.91|19.9|20|19.89|19.89|19.8|20.61|19.8|18.7|18.45|18.84|18.46|18.75|17.8|17.31|16.83|16.17|16.59|15.92|16.39|16.59|16.86|16.63|16.11|15.47|15.2|15.07|15.64|15.16|15.26|15.74|15.44|15.27|14.91|14.34|14.02|14.12|13.94|14.33|14.05|14.62|15.05|15.2|14.47|14.63|14.37|14.94|15.36|15.09|14.81|14.97|14.98|15.59|14.81|15.48|16.2|15.92|15.58|15.22|15.31|15.12|15.27|15.09|14.39|14.36|13.94|13.49|11.96|12.12|12.5|12.6|12.5|12.73|11.82|11.81|11.76|11.56|11.62|11.19|11.76|11.56|11.8|11.94|12.12|11.77|11.81|11.35|10.52|10.45|10.51|10.36|10.1|10.76|10.65|10.7|10.62
01095|953821|/equities/wingstop-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01097|1052916|/equities/national-vision|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01099|15534|/equities/balchem-corp|R2000GROWTH|56.02|61.43|61.83|62.96|61.99|59.71|51.19|55.58|54.94|53.14|50.51|49.81|50.72|51.33|54.52|54.87|56.78|56.55|57.87|59.14|58.05|56.97|58.85|59.15|58.77|55.1|54.15|55.71|58.66|59.08|55.39|51.24|51.45|51.32|50.07|47.94|47.86|51.09|50.66|52.57|51.4|46.89|47.26|47.26|45.47|44.75|46.07|45.27|47.3|48.01|46.39|47.75|43.18|43.43|42.69|43.09|43.37|42.7|43.94|42.98|42.44|41.94|41.28|39.42|38.84|38.7|38.18|38.41|37.3|37.1|36.82|36.39|36.66|35.63|35.67|35.75|34|32.81|32.36|33.4|34.71|34.27|34.9|37.72|36.73|37.49|37.9|37.98|36.48|36.21|34.81|34.67|34.23|33.75|33.77|34.84|33.92|32.61|31.74|31.25|30.35|28.68|30.31|29.67|29.31|29.25|28.9|28.19|28.75|29.55|30.25|28.74|29.66|28.49|27.34|35.64|36.15|35.3|37.95|37.47|38.98|40.25|40.87|40.54|41.35|39.95|41.91|41.46|37.55|39.9|41.2|40.5|37.11|35.64|37.49|35.63|37.31|38.11|40.65|38.51|39.5|39.95|36.44|38.75|39.12|43.77|45.31|45|44.3|44.49|41.28|39.88|39.51|39.82|42.01|41.36|41.15|39.33|39.69|39.35|37.59|37.45|37.45|36.07|33.21|33.38|35.5|35.33|35.5|34.37|34.56|33.62|34.05|36.34|35.32|33.81|33.29|33.29|33.01|32.04|31.59|31.11|31.44|30.12|30.56|31.02|30.89|29.28|30.91|29.8|28.05|25.4|25.72|24.66|24.62|25.48|27|26.45|26.48|25.02|25.75|24.66|24.45|25.4|25.1|23.93|24.29|24.1|24.42|23.84|25.94|25.91|25.88|24.9|24.81|24.12|24.21|24.2|23.47|21.91|22|19.51|18.67|19.39||21.46|22.05|22.34|22.86|22.63|21.81|21.49|20.7|20.77|20.11|19.69|18.39|18.85|19.25|19.05|17.93|17.62|18.15|16.65|16.58|16.72|17.25|17.15|18.03|18.5|17.79|17.03
01100|15371|/equities/alkermes-plc|R2000GROWTH|44.13|47.46|44.65|44.12|41.89|41.53|41.97|46.47|45.48|46.32|48.67|53.15|51.32|50.14|48.68|49|48.23|45.13|40.07|40.8|40.15|39.5|39.85|40.38|39.79|37.97|36.12|35.62|36.15|35.02|31.59|32.32|33.64|35.09|34.28|32.91|31.75|32.71|32.21|34.04|33.63|32.93|31.18|30.57|29.2|28.68|27.21|29.4|31.05|31.25|32.84|31.69|31.2|29.87|31.4|31.27|24.99|22.35|23.7|22.72|22.75|22.87|21.87|20.81|21.19|21.06|21.76|22.02|22.41|21.9|20.32|18.52|19.27|18.95|18.68|19.31|19.84|19.49|20.24|19.28|18.84|18.76|19.22|20.88|20.75|20.52|19.15|18.99|18.35|17.94|17.85|17.66|18.11|19.53|18.85|17.27|17.69|16.97|16.15|15.68|15.39|15.12|16.14|16.42|18.09|18.07|17.88|17.56|17.56|18.64|18.55|16.48|16.74|17.21|17.27|17.29|18.38|17.98|19.15|19.1|18.02|18.16|16.68|17.36|17.54|15.68|15.83|14.86|13.88|15|15.93|16.12|18.03|17.17|16.45|14.56|15.25|15.55|16.57|16.24|16.56|15.93|14.78|14.67|15.58|17.24|18.57|19.27|19.52|19.04|17.31|16.61|17.23|17.67|18.16|18.11|17.75|14.47|14.42|13.9|14|13.07|13.06|12.14|12.48|12.4|12.58|14.1|14.62|13.61|14.03|12.79|12.55|12.77|12.61|12.28|12.42|12.01|11.27|10.61|10.86|10.82|11.13|12.1|11.57|11.07|14.8|15.92|14.79|14.62|14.87|13.98|14.24|13.71|13.73|13.55|14.18|12.9|13.2|12.75|12.62|12.32|13.09|12.65|11.67|11.56|11.36|10.79|11.6|11.6|13.11|13.35|13.48|13.4|13.27|12.94|12.94|12.21|12.2|11.46|11.7|11.85|11.18|10.94|10.87|10.8|10.01|9.41|9.57|8.93|8.84|9.06|8.63|8.66|7.91|7.7|7.97|8.64|8.99|8.69|8.8|9.2|9.89|9.48|9.22|9.37|10.41|9.55|10.55|10.32|11.61|10.47
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|10.71|11.25|12.75|12.81|12.78|13.7|13.69|14.02|13.77|14.47|13.93|14.5|14.26|14.62|15.11|15.07|14.97|14.43|14.67|14.8|14.49|13.66|13.44|13.88|13.89|13.31|13.51|13.85|12.49|13.85|12.83|13.4|14.05|13.98|14.1|13.78|13.6|14.37|14.72|15.48|14.57|15.16|15.42|15.41|15.33|14.32|14.4|14.34|14.93|13.39|13.43|14.22|14.05|13.95|13.48|13.77|14.77|14.42|15.83|15.39|15.08|14.83|14.23|12.53|12.76|11.08|12.31|12.35|12.15|12.13|12.46|11.38|11.27|11.25|11.1|10.93|10.78|10.4|10.35|10.14|9.74|9.77|9.6|9.96|10.06|8.73|9.76|9.1|8.4|7.72|7.75|6.55|6|6.16|6.22|6.29|6.27|5.93|5.73|6.14|6.05|5.64|5.93|5.92|6.75|6.86|6.77|6.28|5.84|6.2|6.06|5.92|5.53|5.16|5.15|5.55|5.81|5.42|5.65|4.82|4.28|4|3.98|4.43|4.53|4.57|4.46|4.52|4|4.71|5.01|4.89|5.15|4.29|4.29|3.98|4.01|4.18|5.02|4.64|4.79|5.2|4.98|5.54|6.39|8.06|8.71|8.11|8.38|8.44|8.06|8.33|8.23|8.47|8.56|8.36|8.7|8.7|8.63|8.16|7.97|8.46|8.53|8.21|7.46|7.4|7.54|7.53|7.53|6.71|6.16|5.85|6.17|6.62|6.41|6.14|6.31|5.9|5.81|5.35|5.68|5.85|5.27|4.79|5.28|5.13|5.23|5.41|5.14|5.11|5.17|4.78|4.84|4.86|4.44|4.91|5.63|6.02|7.07|6.83|7.32|6.95|8.14|7.68|7.92|8.12|8.32|8.06|8.87|8.09|9.14|9.49|9.48|8.83|8.81|8.97|9.27|8.68|8.91|9.22|9.7|8.95|8.5|8.7|9.07|9.5|9.59|9.06|9.3|9.34|8.41|8.33|8.25|8.36|8.36|8.5|8.32|9.73|10.23|10.69|9.6|9.74|10.48|9.84|9.49|9.87|9.35|8.46|8.54|7.28|6.93|6.57
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|28.68|28.65|29.49|30.3|29.52|30.59|30.07|31.03|30.55|31.14|30.16|29|29.51|30.15|30.87|31.55|32.25|30.62|29.13|29.77|29.26|27.91|28.73|29.56|29.11|28.11|27.26|27.38|27.66|28.05|26.61|25.2|24.78|24.56|24.06|22.64|21.91|23.18|21.68|22.86|24.3|23.76|24.76|23.43|22.3|21.01|21.6|21.72|21.48|21.6|21.42|21.7|20.85|20.95|20.37|19.74|20.64|20.39|20.75|20.6|21.21|20.8|18.35|18.33|18.12|18.22|18.58|18.64|18.56|18.61|18.36|17.5|17.58|16.66|16.78|16.29|16.24|15.3|15.67|15.41|15.2|15.81|15.73|16.12|16.33|17.17|17.33|16.3|15.96|16.01|16.9|16.21|14.66|14.61|13.81|13.5|13.47|13.57|13.37|13.49|13.88|13.31|14.09|14.73|15.73|15.78|16.38|15.65|15.36|16.33|16.2|15.9|16|15.29|17.18|17.78|17.77|17.06|17.49|16.5|16.58|16.55|16.29|15.37|15.78|15.24|16.31|15.93|14.5|15.58|16.34|16.07|16.85|15.57|15.18|14.66|14.26|13.9|15.16|14.53|14.71|14.84|14.11|14.84|14.83|17.66|19|19.11|19.23|19.65|17.81|18.1|17.82|18.64|19.57|18.98|19.41|19.47|20.21|19.33|19|19.17|19.63|18.94|17.96|18.15|19.14|18.82|19.14|18.98|17.85|18.05|18.64|19.93|19.08|20.13|20.59|20.57|20.06|19.01|18.5|18.11|17.3|17.35|17.1|17.99|17.43|17.53|16.18|16.34|16.02|15.77|16.12|15.27|15.84|14.9|16.17|15.71|15.74|14.64|15.19|14.92|16.17|17.69|16.95|16.05|17.19|16.84|17.87|16.53|18.37|19.27|18.34|17.82|17.96|17.77|17.71|18.37|18.25|16.35|17.3|16.58|16.25|16.49|16.5|16.92|16.87|17.01|16.98|16.01|17.05|18.1|17.26|17.11|17.52|18.18|16.42|17.74|18.19|18.43|17.28|17.63|18.9|17.61|17.61|17.31|18|17.02|15.84|13.86|14.37|12.85
01105|29662|/equities/matador-resources-co|R2000GROWTH|24.57|28|28.02|26.77|25.31|25.91|24.88|23.71|22.61|23.4|24.26|22.9|21.78|20|19.44|19.48|19.1|20.22|18.89|19.59|19.83|18.67|20.87|21.79|22.89|22.25|20.42|18.29|19.41|21|17.27|17.06|16.73|16.51|16.93|15.7|16.94|17.47|17.03|14.5|13.26|13.03|12.53|11.76|12.17|11.98|11.53|10.82|10.14|9.98|9.6|9.6|9.53|9.55|9.88|9.33|8.79|8.49|8.86|8.84|8.86|8.21|7.76|8.06|8.03|8.17|7.8|8.02|8.07|8.2|8.36|7.88|8.31|8.11|8.3|8.89|8.84|8.5|8.49|8.87|8.77|9.31|9.44|9.79|10.39|10.45|10.5|10.22|10.18|10.03|10.23|10.2|10.26|10.63|10.71|10.99|11.28|10.74|10.47|10.73|10|9.27|9.85|9.16|10.62|10.89|11.57|11.25|10.75|11.39|10.95|11.28|11.83|11.53|11.74|12|11.7|11.75|12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|33.59|33.84|33.31|33.09|32.57|34.06|34.35|34.94|34.53|35.45|35.35|34.18|34.11|32.69|32.6|32.7|34.34|34.63|35.87|36.97|36.96|35.35|35.58|36.3|35.78|35.91|35.62|35.48|35.82|33.05|32.25|31.71|32.71|32.31|31.97|31.36|31.27|31.65|32|32.39|33.34|32.44|32.65|31.46|29.64|29.42|28.59|28.5|28.74|29.27|29.08|28.9|28.75|28.47|28.89|30.89|31.08|29.76|30.61|31.04|31|30.31|29.29|28.91|29.76|29.71|32.78|32.89|32.72|32.66|33.83|32|32.4|32.07|32.14|32.71|32.17|30.38|30.02|30.27|29.84|29.93|28.57|29.47|28.62|29.76|29.28|26.61|25.43|26.47|26.74|25.43|24.84|25.04|28.52|29.57|29.17|29.51|27.59|28.37|28.4|26.8|28.58|26.92|28.82|29.54|31.99|31.3|31.48|31.42|32.25|31.76|32.16|31.21|29.55|30.94|32.35|31.73|33.87|33.23|32.82|33.91|33.71|33.66|33.6|32.48|34.26|33.12|28.71|30.9|31.34|30.69|30.63|30.1|29.66|27.17|24.93|25.43|26.39|25.87|25.91|26.53|24.01|26.29|27.06|28.3|28.54|28.29|30.05|30.48|29.37|29.91|28.2|27.75|27.61|27.09|26.61|26.35|27.92|28.13|27.97|28.68|29.83|29.07|27.77|27.8|28.4|28.96|30.7|29.9|28.5|29.61|29.84|31.57|29.66|30.91|30.72|30.08|28.42|27.4|25.88|25.48|26.51|27.45|26.58|26.31|26.09|26.62|25.98|26.06|24.64|23.72|24.17|23.28|23.35|22.73|24.94|25.79|25.25|23.06|24.86|23.96|26.42|27.02|27.94|27.08|29.22|28.58|32.45|29.78|33.99|32.55|30.53|29.72|28.15|27.93|27.23|27.18|25.96|24.58|24.76|24.67|22.28|24.66|25.29|25.86|27.61|26.89|27.25|26.1|24.19|25.03|25|25.75|25.83|24.97|23.39|26.11|25.88|25.82|23.82|25.03|27.06|25.66|25.06|27.14|28.5|27.08|29.41|28.4|24.92|22.08
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01110|21037|/equities/insperity-inc|R2000GROWTH|14.48|14.88|14.56|14.24|13.92|14.55|13.79|13.72|13.11|13.54|13.49|13.28|12.66|14.97|15.26|15.32|15.36|15.63|16.68|16.72|16.18|15.54|15.32|16.29|16.11|15.83|15.78|16.46|17.6|18.25|17.89|17.34|17.34|16.9|16.42|15.3|14.74|15.4|15.48|15.42|15.49|15.28|15.37|15.1|14.83|14|14.21|14.22|13.89|13.94|13.93|13.95|13.53|12.97|12.71|12.67|12.66|12.77|13.11|13.1|13.21|13.17|13.15|13.27|13.11|13.17|15.75|15.24|14.86|14.89|15.24|14.7|14.93|14.49|14.1|13.96|13.07|12.68|12.62|12.93|11.96|11.91|11.74|11.73|11.66|11.85|12.21|11.79|11.3|11.25|11.68|11.56|11.45|12.68|12.81|12.94|12.9|12.5|12.03|11.88|11.88|11.39|11.63|11.55|12.08|12.04|13.55|13.26|13.5|13.92|14.16|13.9|13.69|13.6|13.46|14.27|14.36|13.92|13.78|12.97|12.7|12.24|11.99|11.72|11.96|11.37|11.81|11.36|10.23|11.55|12.16|11.75|12.34|11.35|11.56|10.32|10.28|9.36|10.41|10.02|10.68|11.21|10.88|11.5|11.68|13.5|14.2|14.16|14.57|14|13.48|13.43|13.49|13.53|14.13|14.16|14.29|14.44|14|13.73|13.92|14.12|14.1|13.39|12.66|13.25|13.67|13.86|13.61|13.71|13.44|13.08|12.93|13.93|13.67|13.54|13.41|13.53|13.47|13.26|13.31|13.12|13.42|13.51|12.11|12.37|12.37|12.32|12.24|11.79|11.25|10.56|10.63|10.18|10.03|10.31|11.24|12.04|12.21|11.22|11.69|10.65|11.36|11.16|10.99|10.7|11.15|11.51|12.03|11.77|10.23|10.93|10.52|10.41|9.79|10.13|9.93|9.26|8.95|8.33|7.94|7.7|10.48|10.56|10.65|11.17|11.56|10.9|11.18|11.05|11.12|11.6|10.33|10.51|10.61|10.84|11.47|11.94|12.46|12.29|11.51|12.27|12.59|12.03|11.3|11.28|11.52|11.07|11.34|11.58|11.38|10.9
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|27.96|29.26|27.82|28.07|26.17|26.98|25.88|27.42|25.98|27.84|28.01|27.5|25.7|26.16|26.02|26.75|27.08|27.74|28.5|25.75|25.75|24.79|24.75|24.26|24|23.68|21.35|22.75|23.84|23.66|23.46|23.07|22.32|25.99|26.89|25.26|24.03|25.26|24.66|24.69|24.99|26.89|27.33|27.42|26.05|24.8|23.24|24.43|25.58|25.83|25.2|25.98|24.85|24.3|24.19|23.72|23.88|22.56|22.26|21.42|21.28|20.81|19.82|18.73|19.51|18.44|18.69|18.12|17.84|17.54|17.34|15.82|16.5|15.93|16.1|15.64|15|14.54|14.34|13.1|13.37|14.34|14.83|14.27|13.73|14.82|15|14.9|14.18|13.15|12.97|12.11|11.71|11.47|11.94|12.34|13.34|12.8|12.75|12.87|12.57|12.43|13.57|12.24|15.02|15.52|15.81|14.58|14.63|15.24|15.04|15.19|15.08|14.82|14.48|14.55|13.85|14.69|14.49|14.02|12.9|12.8|12.15|11.72|11.46|11.31|11.57|11.83|9.99|10.85|11.89|11.93|12.16|10.96|10.98|9.64|8.9|9.15|11.46|9.83|10.3|10.06|9.71|11.01|11.79|14.07|15.68|14.88|16.27|16.25|15.19|15.3|14.1|15.31|16.08|16.02|16.39|16.85|17.21|17.08|16.85|16.02|15.91|16.29|15.34|15.12|14.99|15.14|15.91|16.41|14.93|14.42|13.96|13.96|14.39|14.49|14.23|14.26|13.92|13.21|12.23|12.3|12.02|12.29|11.32|10.66|10|10.09|10.01|11.16|10.99|10.05|9.72|8.84|9.2|9.43|10.27|11.74|11.12|10.03|10.24|9.07|9.98|10.27|10.27|10.22|11.36|10.45|12.24|12.01|14.46|12.88|11.82|11.95|10.41|10.01|9.4|9.99|9.98|9.4|10.96|10.4|10.02|10.36|11.03|12.07|12.18|11.92|12.38|11.2|10.74|10.91|9.63|9.78|9.79|9.51|9.31|10.03|10.7|10.74|9.86|10.69|11.4|10.72|9.61|10.14|10.81|11.02|10.93|9.44|9.57|8.78
01112|21036|/equities/maxlinear-inc|R2000GROWTH|8.75|9.04|8.61|8.9|9|8.98|9.36|9.85|9.45|9.85|9.35|9.66|9.91|9.56|10.26|10.68|10.69|10.61|10.37|10.37|9.71|9.17|8.68|8.5|8.09|8.03|8.23|8.41|8.89|8.88|8.13|7.65|8.17|8.31|8.7|8.55|8.42|7.84|8.01|8.11|8.01|7.11|7.07|7.01|7.15|7|6.77|6.46|6.56|6.31|6.43|6.79|6.33|6.36|6.01|5.71|5.99|5.62|6.2|6.18|5.95|6.04|6.14|5.62|5.98|5.92|5.24|5.2|5.23|5.25|5.26|5.05|5.25|5.18|5.09|5.37|5.14|4.65|5.07|5.4|6.26|6.18|5.91|6.74|6.69|7.06|7.1|6.8|5.71|5.83|5.66|5.66|5.61|4.63|4.24|4.96|4.94|4.96|5.01|4.82|4.53|4.31|4.2|4.16|4.73|4.95|4.99|5.01|5|5.38|5.57|5.57|5.85|5.98|5.69|5.57|5.53|5.77|6.1|5.95|6.31|5.18|4.92|4.75|4.48|4.42|4.99|5.04|4.75|4.96|5|5.45|6.25|5.35|6.02|5.76|6.46|6.64|6.76|5.73|5.26|5.52|5.26|5.1|5.83|6.65|7.39|7.37|8.59|9.23|8.48|8.99|9.22|9|9.03|8.98|8.91|9.1|9.39|8.05|8.07|8.38|8.22|8.09|8.08|9.42|9.54|10.72|11.07|11.45|11.43|11.09|11.07|12.54|10.99|10.76|10.04|10.46|10.82|11.06|10.39|10.22|10.41|10.54|10.44|10.26|9.97|9.99|11.2|11.26|12.42|11.54|11.5|12.14|10.21|9.75|11|12.51|13.63|12.86|14.36|13.2|15.18|15.76|15.04|15|15.98|15.4|15.73|15.31|16.9|17.1|17.99|17.23|17.69|18.62||||||||||||||||||||||||||||||||||||
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|16.65|17.02|17.13|17.67|17.97|18.26|17.92|18.12|18.15|19.14|18.58|17.77|18.93|16.46|17.52|17.3|17.31|17.57|17.48|17.34|17.15|16.5|16.67|17.32|17.19|17.43|17.91|17.83|17.16|15.83|14.09|13.9|13.94|13.79|13.47|13.18|12.48|12.91|12.88|13.44|13.82|13.62|13.57|12.85|13.38|13.31|14.61|13.13|13.22|13.17|13.24|12.91|12.96|12.53|12.79|12.54|12.37|12.61|13.27|13.46|13.69|14.04|13.8|13.62|13.42|13.53|13.73|13.43|13.41|13.32|13.62|12.6|12.79|12.01|12.22|12.55|12.43|11.25|12.02|12.51|12.38|12.16|13.57|14.12|13.85|14.16|13.93|13.34|38.43|36.77|35.31|34.01|34.17|32.95|33.99|39.97|38.99|38.98|37.96|38.31|37.99|35.75|37.41|36.24|37.46|36.31|38.43|35|32.12|33.56|34.48|33.92|34.41|32.31|30.5|32.6|35.62|32.3|34.96|32.29|33.02|32.86|30.51|30.87|30.67|27.49|28.5|28.15|24.31|26.23|27.49|27.43|28.94|26.63|25.17|24.12|24.05|24.33|27.22|26.32|26.48|28.67|25.47|26.9|26.93|29.47|31.42|28.84|24.38|24.33|26.36|27.24|26.25|26.98|28.87|29.01|30.53|31.37|32.29|33.26|31.73|35.91|36.57|36.53|36.55|35.85|36.07|33.89|35.13|36.28|36.75|37|37.05|39.7|38.91|38.9|37.96|37.78|36.64|35.43|33.07|32.84|33|33.12|30.14|30.04|29.96|30.26|29.5|29.08|27.49|27.78|28.32|28.18|28.78|28.9|30.92|30.97|31.72|30.59|32.04|30.38|31.9|31.34|33.96|34.76|37.05|36.01|40.31|38.04|42.05|45.08|39.82|40.84|39.57|37.47|36.91|38.19|37.28|35.24|35.73|36.59|33.4|33.94|33.72|35.78|38.36|36.81|38.22|38.09|37.2|38.83|34.58|36.09|37.33|38.02|35.68|39.08|38.19|40.08|38.08|39.76|42.11|40.97|39.41|42.69|44.59|42.05|46.94|44.64|44.1|41.76
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01117|41304|/equities/fate-therap|R2000GROWTH|6.85|7.11|6.97|7|8|8.7|11.26|11.45|11.15|9.09|6.97|6|6.01|6.2|6.2|6.92|7.16|6.61|6.82|6.97|6.82|7.2|6.33|5.6|5.06|5.1|4.61|6.01|6.87|7|7.05|7.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01120|101888|/equities/q2-holdings|R2000GROWTH|10.03|12.35|13.25|13.06|13.68|16.19|15.1|16.13||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|27.55|30.51|31.06|31.69|30.43|32|33.44|34.82|34.05|33.77|32.49|32.45|31.34|29.87|31.52|31.87|32.38|32.61|33.26|34.3|34.2|36.26|37.8|38.15|36.9|35.09|35.92|34.06|35.48|33.62|31.45|31.3|30.23|29.73|29.19|27.68|27.05|27.34|27.32|28.61|28.59|28.71|29.32|29.36|28.91|27.78|27.04|27.27|27.52|27.23|27.36|27.68|26.54|26.46|24.86|24.93|25.62|24.7|24.79|24.34|24.17|23.39|23.25|23.59|23.85|23.7|23.77|23.71|23.05|23.21|22.95|22.29|23.13|23.27|22.86|22.77|22.48|20.94|20.81|20.55|20.92|27.38|28.14|28.48|28.47|26.55|25.76|26.37|26.03|26.61|27.03|26.46|26.71|26.41|28.65|29.4|31.11|30.8|29.67|28.25|28.1|25.67|25.51|25.68|26.08|25.17|26.37|25.37|24.99|25.55|26.05|24.77|24.06|23.11|22.53|23.65|23.65|22.41|23.06|21.67|21.53|20.63|20.53|20.43|20.63|22.88|23.79|23.57|21.95|24.39|26.29|25.55|26.19|25.05|25.21|22.41|23.16|22.78|22.27|21.53|22.47|22.89|22.02|24.33|24.73|27.57|31.18|30.83|31.87|30.22|28.2|27.34|27.87|28.33|28.67|28.37|26.85|25.89|27.93|27|27.18|27.09|27.56|25.29|25.97|26.08|26.93|25.06|24.68|25.83|24.77|24.13|24.11|26.65|25.97|27.35|27.92|27.72|26.46|25.3|24.85|24.08|23.97|24.32|22.28|23.03|23.7|22.67|21.78|22.18|21.26|20.77|21.18|19.65|18.91|18.33|19.07|19.91|18.87|17.02|17.87|17.12|18.33|17.54|17.25|17.55|17.14|16.78|17.81|16.32|17.56|17.75|17.29|16.52|16.67|16.89|16.23|16.75|17.01|16.15|15.37|14.99|14.09|14.17|15.04|15.79|15.84|15.74|16.19||14.65|14.73|14.38|14.76|13.8|14.15|14.09|14.32|13.7|13.56|13.95|14.68|13.32|13.26|13.33|12.55|13.07|12.38|12.6|12.95|13.12|13.09
01124|40089|/equities/qualys-inc|R2000GROWTH|20.47|19.26|19.72|21.04|21.36|24.31|24.99|26.87|27.43|27.46|27.11|26.54|26.9|28.39|28.98|28.48|28.51|26.03|24.75|23.39|23.895|22.37|23.79|24.72|23.7|21.22|20.64|20.83|21|22.14|21.79|21.23|21.89|22.3|21.33|21.22|19.99|19.85|18.56|18.05|16.9|16.01|15.52|16.01|16.37|16.12|15.17|14.41|14.53|14|14.21|13.66|11.26|10.78|10.88|11.86|11.9|11.77|12.34|12.48|11.71|12.55|12.25|12.33|13.09|12.65|13.2|14.64|15.65|15.7|16.05|14.37|13.85|12.865|12.1|13.38|12.29|12.3|11.85|12.98|14.2|14.22|13.64|13.6|14.16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|36.62|37.74|34.75|35.91|34.72|37.73|39.36|44.76|42.96|43.73|41.84|41.83|42.45|39.94|42.75|44.02|47.45|44.04|40.36|39.01|38.47|36.54|38.99|39.75|38.7|36.86|35.46|35.79|37.13|35.95|34|31.89|31.76|30.89|30.21|27.98|27.63|28.42|26.86|26.44|27.28|25.63|25.72|27|26.62|24.6|24.07|22.74|22.97|22.98|20.71|20.99|18.58|18.24|18.13|18.06|18.25|17.23|17.51|17.51|15.66|15.68|15.28|15.28|15.32|15.24|14.58|13.77|13.41|13.52|13.94|13.67|13.75|13.62|13.79|13.9|13.79|13.65|13.29|13.4|13.74|13.61|13.54|12.47|11.7|12|11.4|11.69|11.54|11.51|12.25|12.05|12.23|12.23|12.17|12.75|12.07|12|11.7|11.79|11.45|11.29|11.71|11.24|11.08|12.41|12.6|12.75|12.02|12.6|12.52|12.67|12.24|11.94|11.35|12.58|12.49|11.34|13.01|12|12.39|12|11.57|11.96|12.01|10.85|10.45|10.41|10.37|11.41|11.78|11.07|12.13|10.82|10.94|9.83|10|10.61|11.69|11|11.4|11.52|11.4|12.06|12.88|14.18|14.2|14.38|14.84|14.63|14.01|13.07|13.12|13.26|15|14.92|14.17|13.82|13.25|13.21|13.26|13.2|13.01|12.87|12.22|12.03|12.37|12.48|12.98|13.25|13.54|14.14|15.22|15.83|15.99|17.06|17.07|16.25|15.59|14.77|15.38|16.15|12.95|12.88|13.21|12.89|13.93|12.55|11.23|11|11.59|11.1|10.49|9.98|10.1|10|9.9|10.06||||||||||||||||||||||||||||||||||||||||||||||||||||||
01126|15761|/equities/conmed-corp|R2000GROWTH|48.09|47.19|45.37|47.65|42.68|42.43|42.49|44.75|44.83|46.68|46.62|47.77|47.54|42.72|41.95|42.64|43.52|43.98|42.41|41.89|41.38|39.37|39.88|40.71|39.29|36.94|37.39|36.26|36.64|37.03|35.18|33.45|33.3|33.58|33|33.1|31.09|31.62|31.07|32.59|32.95|33.43|33.16|33.07|31.95|31.24|30.5|32.37|32.38|32.93|34.04|33.44|32.37|31.21|31.73|32.73|33.41|33.14|34.06|32.85|32.2|31.54|31.2|31|30.78|29.6|29.5|29.27|28.62|28.26|28.21|27.47|27.81|27.06|27.65|27.63|26.75|26.02|26.86|26.98|27.33|27.35|28.37|28.72|28.5|28.38|28.34|27.51|27.02|26.79|27.43|26.59|26.94|27|28.48|28.56|28.05|27.67|27.32|27.15|27.3|26.09|27.23|26.96|27.51|27.8|29.13|29.5|28.65|30.21|29.87|29.62|29.41|29.74|29.04|29.97|30.15|28.8|30.47|29.45|28.51|27.14|26.63|25.67|25.65|24.67|25.89|25.89|24.43|25.97|27|26.41|25.94|25.9|25.8|23.84|23.01|21.57|23.51|21.82|22.4|23.44|21.9|23.25|24.16|26|28.12|27.45|28.79|29.17|27.16|26.63|26.14|26.67|27.87|28.82|28.29|28.29|28.08|28.07|27.33|27.2|26.21|26.81|26.14|25.73|26.5|26.54|27.41|26.83|26.44|26.02|25.82|25.91|25.52|26.43|26.63|25.26|25.02|23.71|22.34|22.12|22.76|22.39|22.01|22.78|23.08|23.75|22.5|21.38|20.32|19.39|19.18|19.11|18.61|19.64|19.6|19.23|17.99|17.03|17.93|17.86|19.69|19.82|20.46|19.82|19.44|19.44|21.33|20.78|22.24|24.93|24.83|24|24.37|24.49|24.85|23.87|23.24|21.88|22.29|22.48|21.75|21.51|21.58|22.9|22.87|22.8|23.58|22.29|21.14|21.2|21.24|21.46|21.81|22.02|21.19|22.37|21.19|20.32|18.51|19.7|20.58|19.03|18.43|17.93|18.21|17.79|17.97|17.58|17.53|17.04
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|45.71|45.58|45.63|46.23|44.71|42.49|41.47|43.85|44.04|43.73|42.19|41.75|41.03|40.95|41.36|42.75|42.96|42.85|42.15|41.8|42.2|41.46|41.76|41.87|41.72|42|39.32|37.36|37.68|36.5|35.29|35.79|34.75|35.77|35.69|33.93|33.04|33.99|34.21|34.87|36.79|37.71|37.32|37.8|37.55|39.01|35.27|36.4|34.27|38.26|40.45|42.49|43.58|43.81|44.49|42.58|44.95|44.12|45.75|45.94|46.35|44.97|44|43.81|44.13|42.39|41.47|40.33|40.78|40.58|39.76|37.34|38.26|36.93|36.31|33.22|32.3|31.51|31.61|37.86|39.47|39.11|40.36|40.87|39.53|40.09|40.85|40.9|40.54|39.94|40.15|40.41|37.12|36.42|36.85|37.45|38.53|38.56|38.08|38.51|39.31|37.72|34.22|32.74|34.98|33.77|31.92|30.7|30.51|31.12|30.8|30.8|31.69|30.15|29.25|29.74|29.38|29.52|29.57|28.41|28.54|25.84|25.52|24.14|24.28|21.89|23.8|23.06|19.1|21.4|22.62|22.02|24.4|21.49|21.32|19.25|19.34|19.2|22.82|21.7|23.21|24.16|22.33|26.61|24.75|29.34|31.49|31.02|31.29|31.41|29.25|28.5|28.69|30.2|31.23|31.01|31.7|32.56|35.87|35.09|33.32|33.18|34.55|36.4|35.34|35.19|35.82|36.02|37|37.88|34.85|32.81|34.05|36.34|35.09|35.94|37.06|35.15|35.4|35.63|34.25|33.26|32.22|34.45|33.34|33.54|31.14|31.74|30.56|30.48|29.17|29|29.54|27.5|27.42|26.61|29.55|28.99|29.06|25.33|24.43|22.17|24.82|27.05|25.12|24.82|26.59|24.95|26.86|25.73|33.75|33.31|30.42|30.37|29.73|28.19|24.92|24.98|24.56|22.51|22.57|22.5|19.02|19.24|20.65|21.82|21.62|19.75|19.9|18.52|17.99|17.84|17.19|17.54|17.51|16.77|15.03|17.45|18.71|19.23|17.4|19.79|24.6|21.04|19.23|21.36|19.76|18|18.3|14.27|13.6|12.62
01128|16502|/equities/lhc-group|R2000GROWTH|21.05|20.9|21.12|21.32|21.54|21.86|21.94|22.64|22.07|22.26|23.56|23.87|24.2|23.6|22.94|23.22|23.74|23.85|24|24.05|24.3|23.78|24.03|23.75|21.86|20.42|20.28|20.66|21.21|22.71|22.51|23.72|23.34|22.64|23.06|22.78|22.63|23.53|23.99|26.49|23.19|23.03|22.65|20.67|19.75|19.58|21.51|22.71|22.06|21.99|22.56|22.56|22.85|21.93|21.63|21.32|22.52|22.13|21.5|22.15|21.81|20.35|21.01|20.54|21.54|21.23|21.76|21.56|21.03|20.94|21.78|21.02|21.36|20.75|19.86|19.38|17.86|16.53|16.72|17.43|17.71|17.9|18.24|18.07|18.47|18.53|18.58|18.15|17.4|17.41|17.9|17.41|17.68|18.06|18.05|17.52|16.99|16.96|16.98|17.01|17.93|16.47|16.83|17.27|18.03|18.31|18.5|17.41|17.21|18.1|18.53|18.35|19.62|18.15|18.62|17.29|16.69|15.34|16.28|14.85|14.2|13.56|13.72|12.83|13.5|12.92|13.05|14.27|12.35|14.31|14.67|14.36|16|17.54|18.07|15.93|17.06|16.17|18.29|18.05|18.32|19.21|17.92|17.99|19.98|22.78|22.15|22.93|23.75|23.61|22.7|24.34|23.68|25.56|26.8|27.01|26.98|27.85|29.62|28.64|29.28|29.7|29.56|27.71|28.58|29.61|28.15|30.24|29.38|26.33|26.75|27.56|28.06|28.73|30|30|29.31|28.08|25.44|24.74|26.39|26.19|27.28|27.2|26.9|26.02|25.47|24.7|23.38|24.75|23.25|20.98|20.95|20.46|20.37|20.87|20.95|22.99|21.77|22.04|24.83|23.67|28.49|29.93|30.26|30.06|30.8|30.31|33.49|33.12|34.1|36.51|35.57|33.74|33.91|33.1|33.77|32.69|31.61|30.1|32.2|30.97|29.8|30.79|32.96|31.82|32.44|33.61|34.7|33.72|32.68|31.59|30.81|31.25|29.12|28.88|27.91|32.04|31.41|30.18|28.25|29.97|31.49|29.53|26.49|24.72|24.91|22.75|24.55|29.35|24.98|24.63
01129|17001|/equities/papa-johns-international|R2000GROWTH|42.06|44.69|45.79|47.81|48|50.21|51.51|53.39|53.54|53.51|50.9|47.66|48.31|47.36|48.13|47.31|47.48|46.66||44.98|44.23|43.08|43.83|42.44|43.03|39.1|38.52|37.52|37.66|35.77|35.69|34.99|35.29|35.85|35.07|33.74|34.06|35.73|34.8|35.35|33.33|33.77|34.63|34.52|34.06|32.69|32.08|33|33.15|32.22|32.04|32.85|32.84|32.51|31|30.89|30.82|30.77|30.91|31.09|30.26|29.85|26.46|28.29|27.57|28.27|28.23|28.23|27.73|27.51|27.8|26.45|26.83|26.41|26.36|26.46|25.67|23.52|24.81|25.14|26.43|26.55|25.98|26.35|26.7|26.32|25.8|26.39|25.75|25.98|26.07|25.64|26.39|25.6|25.65|24.72|24.34|23.79|23.25|23.28|23.82|23|23.51|23.02|24.27|24.55|20.09|19.37|19.09|18.75|18.83|18.59|18.58|18.64|18.29|18.43|20.18|19.34|20.21|19.5|19.57|19.2|19.05|18.84|18.94|18.36|18.91|18.62|17.8|18.18|18.25|17.77|17.09|16.96|16.27|15.14|15.2|14.99|14.89|14.04|14.36|14.36|13.85|14.12|14.72|15.61|15.71|15.77|16.03|16.89|16.21|16.07|15.97|16.32|17.12|16.87|16.38|15.87|15.03|15.04|15.88|15.39|15.86|15.16|15.02|15.28|14.7|14.5|14.56|14.79|14.66|14.29|14.42|14.36|14.07|13.85|13.83|13.2|13.07|13.07|12.94|12.91|12.84|12.79|12.91|13.22|13.48|13.54|13.29|13.13|12.95|12.71|12.73|12.05|11.98|11.85|12.03|12.66|12.96|12.28|12.43|11.62|12.2|12.4|12.29|12.22|12.41|12.61|12.73|12.28|13.7|14.15|13.86|13.91|12.9|12.51|12.71|12.79|12.28|12.21|11.51|10.96|11.22|11.8|11.86|12.37|11.95|11.68|12.22|12.15|10.87|11.15|11.26|11|11.14|11.55|11.25|11.77|11.94|12.19|11.62|12.21|12.4|11.85|11.59|11.88|12.26|12.01|13.51|12.71|13.35|13.27
01130|16008|/equities/the-ensign-group|R2000GROWTH|11.02|11.34|11.9|11.56|11.55|11.7|11.82|12.02|11.14|11.5|10.8|10.45|10.7|10.54|11.43|11.71|12.11|12.27|12.25|12.31|12.21|12.14|12.23|12.32|11.83|11.49|11.9|11.4|11.57|11.96|11.33|11.46|11.27|11.31|10.91|10.69|10.54|10.56|10.38|10.29|10.61|10.42|10.57|10.44|9.79|9.61|9.7|9.68|9.8|9.84|9.99|10.01|9.53|9.17|9.38|9.53|9.72|9.07|9.11|8.72|8.92|8.75|8.67|8.94|8.44|8.04|7.88|7.8|7.82|7.72|7.57|7.53|7.63|7.31|7.23|7.03|7.26|7.15|7.43|7.9|8.05|8.01|8.36|8.41|8.35|8.19|8.18|8.1|8.03|7.97|7.89|7.86|8.07|7.82|7.7|7.54|7.59|7.71|7.67|7.59|7.44|6.83|6.78|6.52|6.63|6.96|7.33|7.14|7.1|7.34|7.41|7.41|7.35|7.46|7.28|7.99|7.61|7.22|7.63|7.16|6.88|6.64|6.75|6.68|7.04|6.7|6.75|6.57|6.1|6.3|6.54|6.43|6.2|6.13|6.47|5.89|6.3|5.95|5.72|5.55|5.91|6.19|6.01|5.86|5.77|7.75|7.84|8|8.6|8.15|8.88|8.77|8.18|7.9|7.98|7.98|7.71|7.59|7.54|8.73|8.67|9.19|8.89|8.42|8.28|8.37|8.61|8.37|8.33|7.02|6.76|6.85|6.47|6.78|6.93|6.78|6.48|6.41|6|5.85|5.71|5.77|5.83|5.78|5.13|4.99|4.98|4.92|4.95|4.74|4.86|4.79|4.87|4.75|4.95|4.8|4.98|4.91|4.87|4.74|4.45|4.43|4.84|4.89|4.91|4.86|4.97|4.87|4.93|4.75|4.74|4.86|4.74|4.78|4.82|4.8|4.77|4.85|5.08|4.54|4.82|4.77|4.7|4.66|4.73|4.74|4.45|4.19|4.18|4.09|3.98|3.9|3.85|3.96|4.08|4.05|4.03|4.12|4.16|4.11|3.82|3.91|4.16|4|3.82|3.82|4.14|4.02|4.28|4.37|4.36|4.3
01131|101895|/equities/trinet-grou|R2000GROWTH|22.6|21.7|21.39|22|20.32|20.4|21.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01132|16842|/equities/overstock.com|R2000GROWTH|15.27|15.49|16.17|18.33|17.34|18.53|19.36|20.63|22.12|21.34|19.67|18.74|18.62|19.62|21.06|28.12|28.63|28.43|28.62|30.37|29.95|27.12|26.03|28|27.09|26.5|24.9|23.37|24.95|26.07|29.25|30.19|30.03|28.55|27.89|28.35|28.13|29.97|29.61|29.98|33.7|34.4|32.77|28.78|25.65|28.2|25.89|26.93|27.05|25.92|25.48|25|25.5|22.66|20.74|18.73|12.76|12.65|12.32|12.46|11.31|12.24|11.7|12.52|12.38|13.05|13.39|16.41|14.73|14.69|14.7|13.95|13.93|14.03|14.25|15.17|14.6|14.61|15.31|15.2|15.49|11.1|10.66|10.72|10.36|10.4|9.82|9.23|8.75|8.52|8.62|8.54|8.48|7.75|7.21|6.5|6.87|6.91|6.85|6.84|6.89|6.52|6.7|6.25|6.95|6.64|6.11|5.75|5.01|5.25|5.24|5.54|5.43|5.34|6.11|6.68|6.77|6.96|7.05|7.01|6.95|6.83|6.99|7.84|7.77|7.94|8.11|8.24|7.75|8.02|8.38|8.14|9.06|10.3|10.29|9.38|9.27|9.53|10.05|9.72|9.82|10.13|9.82|10.44|10.94|12.69|15.4|15.78|15.64|15.25|14.7|14.51|13.74|13.96|14.37|13.72|13.92|13.65|13.9|14.84|14.63|15|15.5|15.38|14.48|15.06|16.64|13.97|14.33|15.16|14.93|14.83|15.87|16.93|16|16.48|16.26|16.89|16.32|15.81|14.22|13.86|14.23|13.9|13.41|16.06|16.75|16.22|15.71|15.45|14.37|14.85|14.91|14.71|13.9|13.81|16.78|19.77|20.27|17.86|18.78|17.96|20.45|21.45|21.78|21.04|22.5|23.05|22.71|21.9|18.5|20.15|19.89|20.11|16.9|13.76|14.01|14.53|13.43|12.31|12.11|11.8|11.42|11.86|12.18|12.68|13.1|13.56|13.56|13.25|14.77|14.93|14.67|15.73|15.66|15.78|14|16.55|16.82|16.09|14.08|14.53|14.99|11.87|11.55|12.57|12.7|12.62|12.87|13.17|13.33|11.99
01133|16954|/equities/perficient|R2000GROWTH|17.73|18.3|17.69|18.93|16.59|17.65|17.77|19.34|19.87|20.03|20.41|20.45|20.03|20.51|20.53|20.56|21.9|22.59|23.26|23.97|23.05|22.11|22.95|21.68|20.36|19.8|20.57|17.43|19.6|20.25|19.3|18.86|18.4|17.64|17.17|16.14|16.13|16.88|16.95|16.62|16.03|13.5|14.3|13.76|14.39|13.34|13.3|13.58|13.21|12.6|12.43|12.31|11.56|11.1|10.36|10.23|10.9|10.84|11.66|11.92|11.94|12.22|11.92|12.14|11.96|11.24|12.05|11.53|11.34|12|11.92|11.47|11.38|11.28|10.86|10.89|10.82|10.63|10.93|11.71|10.86|10.97|11.75|11.87|12.07|11.32|11.47|11.02|10.71|10.8|11.17|11.56|12.63|13.02|12.48|12.1|11.6|11.23|11.15|11.66|11.11|11.29|11.57|11.96|11.98|11.8|12.34|12.17|11.44|12.02|12.01|12.35|12.27|12.4|11.9|12.16|12.65|11.86|12.15|11.25|11.37|10.71|10.51|10.01|9.85|8.44|7.81|8.39|8|9.17|9.93|9.99|9.94|8.67|9.42|7.23|7.32|7.33|8.1|7.66|8.39|8.25|7.69|8.2|9.29|10.01|10.5|10.77|10.89|10.64|9.46|9.73|10.34|10.63|10.59|10.76|11.55|11.34|12.49|12.47|12.21|11.86|12.19|11.26|11.71|11.72|11.94|12.5|12.57|12.52|12.18|11.45|12.15|13.01|12.51|12.5|12.87|11.72|11.87|11.47|11.59|11.12|11.13|11.67|10.58|9.93|10.53|9.89|9.2|9.71|8.71|8.59|9.19|9.18|8.98|8.48|9.04|8.65|8.64|8.35|8.97|8.59|9.71|10.63|10.21|10.15|10.67|10.08|11.72|10.8|12.48|12.46|11.92|11.85|11.53|11.16|11.43|11.61|11.69|11.09|10.69|10.33|10.04|9.74|9.28|9.15|8.56|8.43|8.51|8.24|8.2|8.48|8.47|8.56|8.15|8.33|8.14|8.51|8.66|8.45|7.86|8.19|8.05|7.77|7.76|7.87|7.81|7.43|7.63|7.38|7.1|7.21
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01135|16044|/equities/exlservice-holdin|R2000GROWTH|5.77|5.75|5.48|5.68|5.68|5.94|6.02|6|5.94|6.09|5.6|5.48|5.07|5.09|5.03|5.25|5.45|5.36|5.38|5.47|5.46|5.25|5.22|5.27|5.19|4.89|4.79|5.81|6.18|6.15|6.16|5.83|5.72|5.8|5.7|5.61|5.42|5.51|5.34|5.59|5.65|5.96|5.95|6.07|6|5.91|5.91|5.93|5.98|5.87|5.81|6.08|6.02|6.12|6.38|6.28|6.4|6.37|6.58|6.42|6.43|6.51|6.36|6.04|6|5.98|5.97|5.95|5.93|5.78|5.56|5.38|5.43|5.33|5.48|5.37|5.39|5.27|5.39|5.25|5.96|5.88|5.9|5.95|5.9|5.77|5.62|5.38|5.15|5.13|5.2|5.24|5.1|4.94|4.84|4.61|4.84|4.93|4.71|4.45|4.56|4.32|4.6|5.07|5.01|5.19|5.58|5.54|5.42|5.43|5.49|5.45|5.55|5.5|5.52|5.3|5.21|4.89|4.96|4.86|4.58|4.58|4.36|4.47|4.58|4.61|4.86|4.94|5.02|5.17|5.31|5.33|5.33|5.21|5.06|4.61|4.4|4.48|4.58|4.97|5.11|4.94|4.72|4.89|5.18|4.67|4.75|4.48|4.69|4.71|4.58|4.42|4.29|4.6|4.79|4.8|4.86|4.69|4.14|3.83|3.91|4.05|4.37|3.98|3.93|4.11|4.32|4.34|4.35|4.09|3.96|3.81|4.31|4.42|4.3|4.3|4.31|4.38|4.34|4.32|4.1|4.16|4.16|4.06|3.81|3.88|3.88|4|4|3.9|3.87|3.57|3.59|3.46|3.27|3.28|3.54|3.73|3.8|3.49|3.6|3.43|3.68|3.64|3.58|3.33|3.32|3.42|3.62|3.21|3.18|3.41|3.53|3.26|3.35|3.39|3.33|3.41|3.52|3.44|3.66|3.71|3.73|3.63|3.58|3.59|3.6|3.63|3.6|3.53|3.53|3.58|3.23|3.36|3.28|3.38|2.72|2.96|3.07|3.01|2.86|2.76|2.7|2.56|2.42|2.49|2.54|2.49|2.59|2.6|2.4|2.3
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|36.58|35.96|35.37|35.67|34.99|36.17|36.14|37.42|36.64|36.91|35.76|35.14|35.1|33.8|34.55|35.74|37.53|38.48|39.6|40.18|39.68|38.44|41.26|41.83|41.67|39.79|38.89|37.88|38.44|38.32|36.45|34.3|34.83|34.7|32.55|31.72|31.43|32.87|32.39|32.76|33.72|33.82|34.53|33.43|31.81|30.76|29.93|30.19|30.5|30.22|30.38|30.01|29.88|29.41|28.55|28.34|29.8|29.4|28.92|28.68|28.81|28.26|27.77|28.24|27.88|27.86|27.97|27.25|27.3|26.17|26.62|25.68|26.05|25.59|25.85|25.94|27.96|26.77|26.99|26.96|27.71|28.21|27.4|27.88|26.83|27.42|26.93|25.99|25.5|25.74|25.92|25.76|25.73|26.01|25.37|28.21|27.92|27.45|26.94|27.33|27.44|26.41|27.41|27.05|28.02|27.42|27.87|27.35|28|28.84|28.84|28.51|28.11|28.52|27.79|28.79|28.91|28.91|29.34|28.58|29.96|29.64|29.64|29.33|29.65|28.47|28.36|27.6|29.08|28.95|28.7|28.47|28.57|28.3|28.02|26.88|25.59|24.53|25.71|24.69|24.39|24.22|23.66|24.51|24.09|25.42|26.68|25.21|25.56|25.13|24.24|24.05|23.77|23.58|24.07|24.35|24.01|23.79|23.85|23.54|23.64|23.38|23.29|22.7|22.16|22.33|22.99|23.09|23.71|22.6|22.29|21.48|20.52|21|21.03|21.16|20.98|20.8|24.52|23.31|23.36|23.37|23.53|23.94|23.11|23.34|23.59|23.16|22.74|22.69|22.43|21.93|21.78|21.42|21.44|21.66|22.27|22.34|22.6|21.12|21.69|21.03|22.07|22.21|22.11|21.53|22.19|21.91|22.74|22.2|23.35|23.74|23.69|23.14|22.91|23.01|22.83|22.26|22.36|21.45|21.58|21.07|20.4|20.71|20.36|21.03|20.97|21.44|21.73|21.5|21.49|21.22|20.12|20.46|20.37|20.37|20.13|20.57|21.82|21.84|21.12|21.33|21.48|21.11|21.1|21.23|21.19|20.8|20.79|19.97|19.31|18.47
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|4.58|5.29|4.7|5.27|5.5|6.18|6.51|6.97|7.59|6.9|6.6|5.59|5.6|5.6|6|5.54|4.94|4.27|4.33|3.8|3.75|3.57|4.16|4.41|3.67|3.35|4.14|4.1|3.99|4.76|4.6|4.73|5.61|6.28|6.3|6.25|6.02|5.92|5.79|5.85|6.07|6.17|6.31|6.81|6.46|6.39|6.62|6.29|6.05|6.4|5.6|5.4|5.75|5.58|5.8|6|6|5.8|5.4|5.75|6.1|3.86|3.89|3.84|3.69|3.75|3.83|3.75|3.92|4.05|4.45|3.5|2.5|2.25|2.07|2.1|2.1|2.05|2.2|2.1|2.11|2.16|2.25|2.26|2.25|2.25|2.26|2.3|2.5|2.75|3|3|4.4||6.25|6.25||6.25||6.5|6.5|6.5|6.16|6.25|||5.62|6.75|6.19|6.75|6.75|6.19|5.62|7.31|7.45|9.56|24.19|22.5|2.53||3.38|2.08||1.14|1.74|1.74|1.74|2.87|3.38|3.38|3.38|3.38|3.38|6.75|5.68|6.19|6.19||6.75|8.44|8.44||9.56||14.06|14.62|28.69||15.47|15.47|22.5|30.94|38.81|41.91|36.56|41.91|30.94|41.91|42.19|42.19|42.19|39.38|39.38|35.16|43.59|43.59|49.22|63.28|61.88|78.75|61.88|70.31|52.03|67.22|47.81|50.62|61.88|59.34|46.41|59.06|84.38|56.25|61.88|75.94|70.31|50.62|112.5|73.12|84.38|84.38|84.38|90|98.44|112.5|112.5|112.5|126.56|126.56|126.56|112.5|140.62|126.56|168.75|154.69|168.75|168.75|182.81|177.19|196.88|196.88|233.44|225|236.25|225|210.94|225|225|215.16|182.81|196.88|205.31|205.31|196.88|168.75|196.88|196.88|210.94|210.94|196.88|168.75|202.5|196.88|210.94|209.53|225|239.06|225.28|239.06|253.12|253.12|225.28|225|225|225|225.28|246.09|247.5|278.44|239.06|253.12|253.12|225
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01139|16078|/equities/franklin-electric|R2000GROWTH|38.45|38.4|39.7|41.57|39.71|42.23|41.65|43.71|42.6|43.92|43.59|42.31|40.25|38.73|39.84|41.29|43.31|44.09|44.08|45.51|44.59|42.25|42.42|44.5|43.47|40.99|39.16|37.6|38.33|39.38|38.02|39.11|38.91|39.19|38.32|36.62|35.94|38|37.12|37.83|38.16|37.63|37.72|37.92|36.41|33.65|33.84|34.37|34.47|33.81|33.16|33.65|32.98|32.26|31.61|30.7|31.72|31.25|33.57||34.14|33.22|32.7|32.77|32.95|32.8|33.26|32.88|32.95|32.44|32.41|30.02|30.24|29.52|29.5|29.78|29.6|27.71|28.6|28.92|29.34|29.2|29.32|30.05|30.25|30.79|30.45|28.45|27.11|27.23|28|27.79|28.41|28.94|28.48|27.23|25.55|25.57|24.38|24.5|24.76|23.53|25.16|23.8|24.61|24.09|25.85|24.92|24.84|24.02|24.54|24.84|25.61|25.57|25.23|25.95|26.62|26.26|26.75|25.02|24.57|24.1|23.12|21.78|21.99|21.15|22.71|23|20.79|23.3|23.95|24.34|23.75|21.99|21.27|18.91|18.14|16.65|19.33|19.04|19.64|20.38|19.3|21.48|21.25|21.82|23.33|23.23|24.84|23.97|22.37|21.63|20.84|21.5|21.91|21.79|21.84|21.5|22.55|22.03|22.28|23.05|23.28|21.76|20.3|21.02|21.8|21.37|21.82|22.3|21.2|20.52|21.12|21.16|20.3|19.46|20.57|20.41|19.75|20.46|19.91|19.2|18|18.19|18.05|18.07|18.77|17.34|16.66|16.58|16.63|16.21|16.5|16.04|15.35|15.39|16.77|15.38|15.6|14.27|15.07|14.03|14.25|15.63|14.88|13.88|14.58|15.01|16.23|15.29|17.5|17.84|16.93|16.23|15.32|14.66|14.45|14.45|14.45|14.26|14.32|13.37|12.87|13.02|13.8|14.8|15.41|14.53|14.2|14.28|14.21|14.43|13.54|13.7|13.87|14.25|13.64|14.63|13.65|14.08|13.63|14.54|16.75|16.23|15.36|16.11|17.03|16.61|16.73|16.2|14.46|12.46
01140|1156199|/equities/cerence-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01141|942650|/equities/nevro-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|47.14|43.04|41.55|40.54|39.96|40.94|40.68|40.9|40.75|41.18|40.56|38.85|39.74|39.21|38.74|39.82|41.36|43.25|41.97|41.88|42.75|42.3|45.62|45.25|46.31|43.6|42.06|41.2|40.88|41.27|41.32|40.31|41.01|40.69|40.55|39.6|36.95|37.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|5.28|5.19|4.93|5.04|4.95|5.06|4.92|5.17|5.11|5.39|5.36|5.44|5.46|5.21|5.13|5.38|5.28|5.56|5.84|5.83|5.55|5.54|6.01|5.97|5.86|5.77|5.79|5.91|5.97|5.95|6.03|5.67|5.78|5.64|5.62|5.5|5.27|4.84|4.84|4.72|4.85|4.73|4.67|4.57|4.51|4.31|4.06|4.13|4.06|4.01|4|4|4.03|3.98|4.15|4.09|4.23|4.26|4.37|4.36|4.21|4.15|4.69|4.64|4.6|4.49|4.57|4.34|4.42|4.46|4.6|4.21|4.6|4.2|4.15|4.42|4.49|4.3|4.43|4.51|4.52|4.6|4.57|4.34|4.27|5.29|4.91|4.74|4.81|4.7|4.74|4.46|5.37|5.06|5.11|5.47|5.26|5.85|5.48|5.39|5.52|4.89|5.34|5.53|5.83|5.59|6.32|6.16|6.34|6.4|6.23|6.35|6.32|6.24|6.25|6.62|6.75|6.9|7|6.88|6.98|6.81|6.42|6.4|6.69|6.14|6.49|6.09|5.5|6.03|6.14|6.2|6.55|5.99|6.03|5.51|5.26|5.42|6.04|5.71|5.6|5.14|4.81|5.46|5.36|6.29|6.5|6.38|6.71|6.13|5.47|5.45|5.6|5.86|6.01|6.3|6.19|6.61|6.76|6.92|6.98|6.54|7.12|7.11|6.66|6.94|7.05|7.48|7.5|7.54|7.85|7.7|6.26|7.16|6.9|7.09|6.97|6.69|6.27|5.04|4.54|4.57|4.66|4.87|4.93|4.96|4.85|4.69|4.39|4.31|4.19|4.39|4.55|4.34|4.11|4|3.93|3.99|4.14|3.69|4.03|3.9|4.11|4.31|4|4.14|4.49|4.3|5.06|4.47|5.16|5.08|5.08|5.18|5.1|5.02|4.85|5.14|4.75|4.53|4.72|4.48|4.22|4.35|4.65|4.79|4.41|4.02|4.4|4.1|3.88|3.98|4.1|3.27|3.04|3.1|2.79|2.89|2.97|2.83|2.77|2.79|3.15|2.83|2.65|2.68|3.2|2.75|2.71|2.76|2.5|2.14
01144|1088200|/equities/sonos-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01146|1166732|/equities/fubotv-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01147|1010718|/equities/appian-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|3.8|4.22|3.67|4.02|3.86|4.13|4.28|4.44|4.45|4.43|4.61|4.54|4.4|4.48|4.61|4.31|3.77|3.3|3.29|3.32|3.2|3.22|3.34|3.31|3.24|3.28|3.47|3.73|3.54|3.64|3.5|3.21|3.15|3.01|3.15|3.11|3.12|3.15|3.27|3.25|3.2|3.39|3.25|3.08|2.93|2.83|2.79|2.84|2.85|2.74|2.7|2.75|2.78|2.87|3.03|2.94|2.97|2.91|2.89|2.85|2.85|2.82|2.63|2.62|2.69|2.44|2.61|2.47|2.49|2.42|2.38|2.3|2.32|2.4|2.46|2.43|2.24|2.23|2.26|2.25|2.24|2.16|2.26|2.31|2.28|2.4|2.47|2.28|2.14|2.11|2.15|2.11|1.96|1.65|1.88|1.9|2.04|2.01|1.88|1.81|1.79|1.71|1.7|1.7|1.76|1.85|2.04|2.06|2.04|2.15|2.21|2.22|2.3|2.19|2.32|2.48|2.45|3.07|2.61|2.39|2.34|2.38|2.39|2.45|2.48|2.36|2.45|2.58|2.2|2.64|2.8|2.78|3.41|3.04|2.9|2.59|2.6|2.79|3.01|3.02|3.15|3.28|2.84|3.21|3.09|4.01|4.19|4.41|4.78|4.54|4.42|4.08|4.27|4.8|4.67|4.69|4.66|4.78|5.16|5.15|5|4.59|4.65|4.14|4.18|4.36|4.2|4.29|4.26|3.67|3.63|3.18|3.17|3.19|2.78|2.24|2.41|2.37|2.26|2.35|2.5|2.51|2.49|2.33|2.55|2.64|2.65|2.63|2.57|2.5|2.38|2.29|2.24|2.03|2.05|2.02|2.33|2.45|2.36|2.28|2.42|2.17|2.53|2.69|2|1.92|2.01|1.87|1.98|1.65|1.7|1.65|1.59|1.44|1.37|1.32|1.34|1.43|1.5|1.55|1.69|1.49|1.4|1.45|1.61|1.55|1.59|1.4|1.42|1.18|1.27|1.31|1.25|1.16|1.31|1.28|1.58|1.45|1.57|1.65|1.32|1.35|1.48|1.62|1.5|1.37|0.46|0.38|0.404|0.42|0.409|0.34
01149|940816|/equities/trupanion-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|73.92|71.05|75.29|76.9|74.49|75.89|78.38|83.61|84.01|88.2|83.56|89.61|88|85.44|85.44|83.72|90.58|91|94.25|92.11|91.07|89.98|92.04|97.3|93.28|94.07|99.67|100.73|126.64|129.09|124.81|126.79|122.38|121.51|122.49|118.65|114.18|119.93|115.35|110.7|114.64|101.31|101.75|102.39|98.19|94.09|90.8|96.19|95.78|97.28|93.35|92.21|88.86|86.35|76.87|74.94|78.36|75.61|80.01|79.84|82|80.58|77.62|68.46|69.39|66.36|67.17|66.18|63.8|65.74|66.23|65.3|65.64|63.18|60.94|60.48|61|58.4|60.29|64.71|71.5|70.86|68.7|72.1|73.85|75.66|74.85|73.14|69.8|70.31|73.95|69.84|66.36|66.58|65.09|64.11|66.98|68.76|61.83|64.6|63.91|60.67|64.14|62.67|70.15|73.37|77.48|72.77|71.49|72.04|73.33|73.43|74.4|73.55|67.96|64.42|61.95|57.73|61.21|57.63|58.15|59.78|56.14|54.07|55.65|55.45|62.86|60.31|53.92|57.5|59.32|59.59|57.83|53.18|53.26|45.46|42.18|46.66|53.44|46.59|45.43|43.61|39.03|46.99|44.31|53.06|60.46|58.78|59.32|57.58|49.9|44.66|44.97|47.64|47.68|46.65|43.96|46.34|48.6|49.68|47.8|54.25|54.41|52.49|47.23|43.16|45.29|45.12|40.8|40.62|38.06|35.73|35.97|38.56|36.36|33.78|32.84|31.96|35.01|33.18|28.45|28.85|23.77|24.82|23.3|21.44|21.19|21.05|20.72|20.05|17.45|17.2|16.97|16.31|15.13|14.93|17.24|17.81|18.5|15.41|15.64|15.02|17.21|18.39|18.13|17.23|18.42|17.68|19.68|18.74|22.99|25.62|24.44|21.63|20.38|20.55|20.13|19.61|20.26|20.36|17.96|16.1|16.45|16.13|17.57|18.96|20.67|16.52|17.4|16.97|18.39|18.37|16.83|15.72|17.49|18.86|19.77|21.93|22.84|22.69|20.26|21.48|21.2|20.05|19.39|19.73|21.82|20.73|21.83|19.26|20.34|19.17
01151|1153169|/equities/progyny-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|47.4|47.15|48.13|48.51|47.99|48.19|47.9|49.4|49.24|51.66|51.03|49.63|49.45|48.22|50.54|47.01|48.05|48.26|48.52|49.54|48.52|46.1|47.79|48.38|47.5|47|46.6|47.34|51.96|52.06|50.48|51.18|51.31|51.55|49.7|48.67|47.62|49.42|48.46|51.49|53.19|51.58|51.62|51.76|49.73|48.33|47.55|48.26|48.54|48.07|47.15|47.27|45.69|44.51|42.26|41.14|43.44|42.95|45|45.08|44.84|44.74|43.13|43.83|44.72|44.22|44.85|44|43.65|42.6|43.9|41.05|41.1|40.8|40.14|40.03|38.7|36.89|39.45|40.74|39.33|39.79|40.92|41.99|41.43|43.64|44.03|43.57|40.68|40.54|41.89|41.28|37.7|37.23|36.9|36.52|36.12|36.85|35.82|35.59|36.68|36.32|37.16|35.65|38.1|37.9|39.72|39.3|38.78|40.59|41.13|40.66|40.58|40.45|39.38|41.26|41.43|40.9|41.1|38.05|38.38|37.35|36.36|35.17|35.12|33.7|34.76|34.47|31.03|32.89|34.16|34.36|33.98|30.51|30.6|28.01|27.16|27.52|29.47|27.61|27.78|28.96|26.37|27.2|29.07|31.92|35.21|35.12|36.06|36.29|34.18|33.91|33|33.64|35.02|35.01|35.3|34.44|35.26|34.28|32.98|33.28|33.73|32.66|31.38|31.4|32|32.45|33.26|33.44|33.01|31.85|31.57|34.35|32.05|32.48|32.7|31.8|31.48|30.78|30.68|30.84|30.75|31.6|30.41|32.7|31.97|31.51|30.99|30.6|29.63|29.2|29.27|26.76|26.86|26.88|28.57|28|28.52|25.35|25.32|24.77|26.05|27.44|27.26|26.37|27.58|27.06|29.2|27.1|30.78|29.1|26.38|25.93|25.25|24.74|24.2|24.3|23.96|22.54|22.74|21.5|21.81|21.8|23.23|24.26|24.12|22.07|22.26|21.92|21.05|21.45|20.88|21.69|21.18|20.62|20.23|20.62|19.92|19.41|19.68|20.99|22|21.29|20.65|21.15|21.98|21.51|22.7|22.12|21.63|20.25
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|62.85|63.13|59.51|55.03|53.15|56.66|54.13|55.05|51.55|54.88|50.84|48.44|49.26|50.13|47.02|47.95|49.44|51.43|53.03|54|53.02|51.75|52.28|51.92|51.66|51.15|48.62|48.74|48.61|54.05|52.81|55.07|53.8|52.94|52.63|51.89|49.13|50.02|49.37|51.43|50.91|47.76|44.64|43.71|41.94|40.1|38.26|40.18|41.53|41.2|41.11|41.71|42.01|40.78|39.51|34.18|36.91|34.84|36.69|36.99|38.04|36.13|33.68|33.75|36.08|36.36|35.91|34.41|33.94|33.03|34.41|30.61|31.11|29.21|30.67|30.19|30.76|28.48|29.31|31|30.55|30.34|29.61|29.77|27.95|28.24|29.93|29.87|27.69|26.39|27.08|26.53|26.86|26.42|27.15|26.44|25.79|23.69|23.86|24.5|25.43|24.79|26.55|25.54|26.07|26.83|28.68|26.43|27.39|27.8|27|26.64|26.63|27.2|26.48|25.54|25.92|24.68|24.47|23.4|23.39|22.84|21.57|21.56|20.88|19.96|20.99|20.24|18.22|19.05|18.94|18.52|19.32|19.65|19.3|17.86|16.49|16.42|18.98|18.02|16.84|17.59|16.39|17.9|19.68|21.53|20.37|19.52|19.64|18.72|17.31|16.25|15.45|15.67|16.44|15.9|16.86|16.59|17.3|17.6|16.97|18.25|18.66|18.82|17.04|19.16|19.11|18.56|18.3|19.98|18.78|18.42|18.11|18.56|18.72|18.48|18.06|16.87|17.54|17.13|16.1|15.65|15.62|15.81|14.42|14.78|14.58|14.45|14.41|13.41|12.24|12.77|13.6|12.49|12.76|12.88|13.91|13.46|12.32|10.41|10.29|10.34|11.37|12.24|12.75|12.59|13.22|12.46|14.11|13.31|15.55|15.04|13.86|13.59|13.61|13.96|14.04|13.29|12.9|11.63|11.7|11.24|11.34|11.07|11.72|13.29|13.15|11.53|12.04|11.11|11.44|11.48|10.65|9.75|10.35|10.39|9.74|14.3|13.86|13.05|12.29|12.71|13.21|14.12|12.55|13.32|13.31|13.02|14.17|13.99|12.12|11.61
01155|1096077|/equities/arvinas-holding|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01156|13079|/equities/cabot-microelectr|R2000GROWTH|42.29|42.49|44.25|42.32|41.34|43.4|43.31|45.63|44.26|44.91|44.17|42.43|41.29|40.48|40.32|41.02|47.27|46.12|46.16|45.12|44.63|43.11|44.22|45.07|43.96|42.53|43.06|40.24|38.97|40.54|40.41|38.79|38.53|39.1|38.02|37.06|36.12|37.2|36.86|36.43|36.17|36.4|37.11|36.56|34.64|33.01|33.63|34.2|35.26|35.75|35.61|35.5|35.08|34.26|32.91|32.54|33.14|32.98|34.75|33.92|34.62|35.86|33.91|34.88|35.81|35.74|37.2|37.38|36.05|35.99|36.49|34.65|34.81|34.06|33.5|32.62|31.28|29.28|29.91|30.67|29.17|33.23|33.76|34.9|35.14|35.52|35.53|34.79|33.27|31.76|31.9|31.49|30.38|29.3|28.76|28.73|28.97|29.21|29.16|30.61|31.74|30.38|32.38|32.37|33.51|33.62|34.81|34.44|36.23|37.13|38.88|39.62|39.36|36.06|35.16|50.88|50.87|50.71|52.5|50.4|50.18|48.93|48.59|47.25|47.8|46.31|40.92|40.26|38.38|41.02|42.59|40.35|39.46|36.75|38.39|36.54|34.39|35.29|39.17|37|37.09|39.16|37.21|38.75|37.79|38.69|45.35|43.37|46.92|48.02|44.27|43.49|46.82|48.43|49.52|49.4|49.76|48.82|48.86|49.73|48.84|50.61|51.88|50.13|46.71|47.25|49.86|49.1|49.72|47.5|46.43|45.53|43.18|45.06|41.33|41.45|42.37|42.38|41.24|40.5|40.09|40.2|40|40.99|38.63|35.62|33.61|33.31|32.47|31.67|31.29|29.81|30.24|31.32|31.33|31.24|33.5|32.69|33.52|33.32|35.41|34.56|36.08|37.38|35.71|35.38|36.7|35.47|36.84|35.61|38.36|39.35|40.32|38.11|37.68|36.83|36.76|36.97|35.8|35.4|37|35.98|34.95|35.15|32.45|33.08|33.39|32.96|33.27|31.65|31.35|31.74|30.96|31.08|31.62|31.77|31.98|34.75|34.55|35.04|33.56|34.75|35.87|35.7|34.4|35.01|33.82|32.6|33.19|33.92|33.07|30.63
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH|21.87|22.93|23.31|23.24|23.17|24.08|23.58|24.33|24.25|25.01|24.3|23.13|22.78|22.15|21.73|21.9|22.11|22.49|24.25|24.09|24.13|23.79|24.52|25.97|26.09|25.55|25.03|24.59|23.33|23.03|23.61|24.17|23.39|23.72|23.86|24.49|24|23.94|23.27|24.26|23.69|34.38|33.82|33.78|33.26|32.25|31.21|32.29|31.97|32.33|31.31|32.35|32.71|31.52|31.32|30.22|31.05|30|28.82|29.15|29.99|30.12|29.06|30.08|30.85|30.82|31.08|31.55|31.15|29.19|28.21|27.47|28.64|27.87|28.54|29.67|29.11|28.05|28.2|28.61|28.17|29.69|28.21|29.25|29.15|28.43|29.84|30.03|28.61|28.53|28.45|27.15|26.67|26.67|22.79|23.19|22.47|21.17|24.17|25.37|26.29|25.99|26.77|25.96|26.89|28.41|28.79|28.54|28.37|28.95|28.5|29.12|29.16|29.03|29.02|28.52|28.81|26.7|27.26|27.17|26|25|22.91|23|23.21|22.35|23.95|23.99|21|22.51|23.8|24.07|25.03|22.71|22.67|21.5|20.07|22.37|23.85|21.47|22.1|23.39|20.75|24.28|23.8|25.4|26.81|27.19|27.03|25.62|23.4|23.04|22.32||25.31|23.58|24.48|23.78|23.62|22.55|21.87|21.43|21.2|19.92|18.96|20.28|19.87|19.02|19.8|18.73|18.44|16.76|17.24|18.7|18.24|18.54|19.71|20.02|20.67|20.51|19.98|19.3|18.22|18.17|18.8|18.57|19.4|19.74|18.31|17.59|17.26|16.15|16.61|15.95|16.15|15.56|17.59|17.17|16.04|14.38|14.67|14.05|14.5|15.69|14.92|14.48|14.99|14.37|16.01||17.18|16.7|15.69|15.97|14.51|14.53|13.2|13.39|13.16|12.45|12.31|11.99|11.59|11.89|11.79|12.14|12.57|12.22|12.57|11.95|11.88|11.1|10.72|11.2|11.23|11.19|12|12.71|11.62|11.21|10.62|10.46|11.04|10.24|9.46|9.57|9.35|9.29|9.57|9.5|8.56|8.13
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|14.01|14.03|13.95|13.72|13.53|12.59|11.93|11.65|11.78|11.78|11.21|11.34|10.69|10.27|10.8|11.1|11.44|10.56|11.13|11.68|11.01|9.73|8.61|8.66|8.58|8.6|8.39|8.6|8.75|8.96|8.83|8.23|8.03|8.13|8.24|8.3|8.47|8.48|8.56|9|8.96|8.96|9|8.26|7.84|8.2|7.97|8.2|7.89|7.9|8.09|8.19|8.22|7.86|8.46|8|8.85|8.75|9|8.67|8.99|8.66|8.99|9.16|9.94|9.95|9.69|9.72|9.68|9.62|9.82|9.28|9.68|9.86|10.09|11.04|10.95|10.7|10.49|11.65|10.75|10.47|11.23|11.44|11.23|11.1|10.91|10.55|10.35|9.99|10.46|10.13|11.44|11.24|11.01|10.74|10.48|10.11|9.75|9.63|9.75|9.07|9.15|9|9.19|8.39|8.63|7.9|7.48|7.18|7.69|8.21|8.27|8.79|8.31|8.39|7.89|8.4|8.6|8.28|8.14|8.11|8.75|8.48|8.89|8.77|8.5|8.58|7.61|7.94|8.6|8.41|8.97|9.05|8.43|7.29|6.67|6.03|7.32|6.75|6.78|6.47|6.14|6.2|6.36|7.85|8.58|8.64|8.92|8.97|8.96|9.32|9.06|9.02|9.28|9.3|9|8.66|8.92|8.17|8.08|8.06|8.15|7.86|7.7|7.5|7.62|7.71|7.62|7.28|6.84|6.7|7.01|7.22|7.17|7.31|7.27|7.07|6.71|6.45|6.1|6.29|6.2|6.49|7.48|7.51|7.6|7.66|7.68|7.75|7.77|7.43|7.78|7.36|7.26|6.99|7.19|6.55|6.4|6.06|6.51|6.29|7.57|7.61|7.13|7.6|8.1|8.08|8.48|8.25|8.69|8.95|8.43|8.16|8.39|8.23|8.5|8.07|8.76|8.19|8.3|8.84|9.19|9.91|9.9|10.37|10.32|10.62|10.43|10.27|9.85|9.29|9.06|9.14|9.39|9.9|9.7|9.67|9.76|9.75|9.99|10.09||||||||||
01161|15323|/equities/aci-worldwide|R2000GROWTH|17.9|18.65|18.93|19.24|18.73|19.52|19.5|20.13|20.07|20.97|20.01|19.65|19.15|19.74|20.2|20.29|21.17|21.12|21.45|21.47|21.5|20.52|21.49|21.51|21.21|20.83|19.87|17.88|18.65|18.66|18.16|18.07|18.03|17.63|17.17|16.37|16.22|16.45|16.31|16.25|16.2|15.71|15.8|15.88|15.71|15.49|15|14.55|15.05|15.5|15.18|15.07|14.97|15.28|15.48|15.25|15.59|14.98|16.29|16.07|16.12|15.67|15.28|15.77|15.76|16.08|15.97|15.62|15.58|15.48|15.18|14.36|14.63|14.27|14.28|14.37|13.98|13.76|14.42|12.68|13.1|13.31|13.39|13.96|14.09|14.36|15.12|15.22|14.46|14.8|15.02|15.01|15.08|14.47|14.71|15.51|15.17|14.74|14.19|13.52|13.18|12.31|13.34|12.96|13.47|12.94|13.33|13.29|13.04|13.31|13.42|13.44|13.21|13.05|12.65|13.3|12.07|11.82|11.7|10.57|10.36|9.41|9.65|9.55|9.85|9.72|10.03|9.91|9.19|10.03|10.23|10.42|10.48|9.42|9.57|8.84|9.18|9.11|10.08|8.78|9.33|9.79|9.34|10.09|10.62|12.05|11.92|11.95|11.98|11.3|10.53|9.7|9.76|10.05|10.62|10.42|10.58|10.27|11.01|10.62|10.66|10.81|10.97|10.8|10.4|10.19|10.52|10.24|9.96|9.16|8.98|8.58|8.35|8.86|8.7|8.96|9.12|9.38|9.16|8.96|8.57|8.5|8.72|8.93|8.12|8.13|7.78|7.65|7.43|7.07|6.88|6.89|6.62|6.74|6.49|6.64|6.71|6.47|6.33|6.14|6.48|6.48|6.65|6.81|6.41|6.04|6.37|6.25|6.67|6.44|6.26|6.74|6.64|6.92|6.96|7.05|6.82|7.03|6.49|6.08|5.46|5.23|5.25|5.34|5.43|5.5|5.48|5.72|5.94|5.53|5.5|5.52|5.52|5.7|5.76|5.38|5.36|5.67|5.75|5.73|4.8|5.05|5.28|4.76|4.61|4.59|4.65|4.67|4.74|5.02|4.97|4.63
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|11.5|11.5|11.25|10.99|11|12.68|12.32|12.94|12.78|14.38|14.53|13.93|13.75|13.85|13.53|12.77|14.57|15.5|14.98|14.43|14.38|14.17|14.85|16.27|16|15.78|16.21|15.13|14.42|14.19|13.26|13.9|14.33|14.77|14.86|14.77|14.47|14.78|16.3|16.86|20.05|19.2|18.62|19.12|18.72|18.26|18.23|19.05|19.9|19.79|20.01|20.05|19.75|19.01|18.96|18.62|19.39|19.14|18.7|18.75|20.38|21.07|20.78|20.64|20.44|20.34|20.19|20.55|21.22|19.14|20.65|19.85|20.68|20.57|21.4|21.2|19.68|18.49|19.89|21.05|20.94|22.54|21.54|22.04|21.08|23.18|23.61|22.95|22.24|21.96|21.04|20.93|20.46|20.92|20.51|20.18|20.41|19.73|19.48|19.21|19.51|18.56|19.99|18.4|19.55|20.02|18.43|17.55|16.85|17.19|17.19|17.13|16.43|16.1|14.69|14.16|14.44|13.77|14.03|13.99|13.81|12.97|13.4|15.29|14.98|14.59|14.82|14.17|12.89|13.6|13.76|14.02|13.57|13|12.62|12.05|11.72|11.17|11.46|10.7|10.44|10.37|10.97|11.84|11.99|13.14|14|13.68|13.88|12.99|12.59|12.55|12.68|12.8|13.07|13.52|14.69|14.58|15.56|16.01|16.03|15.91|15.84|15.5|14.98|15.99|15.41|15.34|15.79|16.18|14.86|14.56|14.51|14.04|14.46|14.63|14.45|15.22|15.43|15.78|16.9|16.25|15.41|16.48|16.02|16.59|16.72|16.77|15.05|14.82|14.93|14.34|13.92|13.47|13.05|12.04|12.46|12.31|12.87|11.84|12.07|11.79|12.18|13.01|13.26|12.14|13.1|15.1|15.53|15.81|16.81|18.14|17.83|17.77|18.46|19.26|18.88|18.74|16.74|16.87|16.85|15.93|15.73|15.89|16.12|17.17|17.36|16.98|16.32|16.27|16.22|15.9|15.03|14.62|15.86|15.84|17.49|19.03|19.45|18.36|16.07|16.71|16.9|16.26|14.83|13.89|14.67|14.69|15.59|14.39|14.88|14.13
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|6.81|7.63|6.79|7.09|7.1|7.51|7.24|7.77|7.51|7.02|6.52|6.26|6.38|6.14|6.34|6.49|6.35|6.36|6.32|6.46|6.28|5.65|5.73|6.15|5.73|5.6|5.45|5.46|6.3|6.78|6.67|6.67|6.87|6.89|7.02|6.78|6.69|7.02|7.06|7.21|6.9|8.43|8.57|8.92|8.12|7.76|7.1|7.25|7.33|7.13|7.21|7.28|7.49|7.06|6.72|6.67|6.74|6.46|6.03|6.67|6.41|6.33|6.08|6.66|6.86|6.93|7|7.12|7.01|6.95|6.86|6.29|5.72|5.76|6.07|6.15|5.92|5.61|6.32|6.53|7.23|7.09|7.31|7.5|7.32|7.91|7.66|7.67|7.41|7.44|7.66|7.29|7.5|9.01|9.25|9.53|9.19|8.94|8.88|8.74|8.65|8.28|8.62|8.48|8.64|8.81|8.73|8.68|8.66|8.54|8.76|9.15|9.32|8.88|7.48|7.86|8.07|8.23|8.25|8.07|7.53|7.59|7.21|7.71|7.3|7.48|7.55|7.27|6.62|7.37|7.14|6.46|6.55|5.84|6|5.52|6.2|6.69|6.98|6.81|7.28|7.18|7.1|7.24|7.9|8.53|8.69|8.4|8.84|8.72|8.19|8.39|8.25|8.52|8.91|8.79|8.68|8.07|7.83|7.86|7.94|8.21|7.94|8.76|8.14|8.2|9.3|9.36|8.3|8.31|7.97|8.02|8.24|8.51|8.25|8.25|8.37|8.9|9.35|9.24|9.64|9.73|9.13|8.69|8.25|8.26|8.5|8.89|8.6|8.83|9.13|9.21|9.44|9.23|9.09|9.35|10.22|10.31|10.26|9.75|10.74|10.32|9.99|9.73|9.05|8.73|9.06|8.7|8.39|7.61|8.06|8|8.27|8.54|8.31|8.02|8.08|8.22|7.55|6.71|6.6|6.56|6.75|6.72|7.96|8.53|8.35|8.03|8.12|8.12|8.25|7.99|8.29|8.53|8.88|8.76|8.9|9.71|8.1|8.64|10.64|10.02|10.01|10|9.95|9.97|9.95|9.9|9.82|9.82|9.75|9.71
01164|1053088|/equities/altair-engineering|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01167|13963|/equities/advanced-energy|R2000GROWTH|17.41|21.34|23.39|23.69|22.8|24.34|23.9|26.79|24.5|26.28|27.44|28.52|27.21|26.89|27.3|25.16|26.12|23.91|23.31|22.23|22.2|21.31|22.43|23.82|24.12|23.26|24.46|20.39|19.62|19.23|19.21|18.09|17.6|17.52|18.48|19.21|18.23|18.99|19.45|20.67|21.1|21.29|21.99|22.07|19.17|17.41|17.33|17.33|18.12|18.37|18.09|18.25|17.9|17.77|18.22|17.4|18.14|17.78|18.3|19.01|19.38|19.59|18.48|17.94|17.95|16.37|15.64|15.42|14.57|13.9|14.09|13.6|13.7|12.93|12.99|12.79|12.53|11.75|12.06|11.83|11.78|11.64|11.68|12.08|12.33|13.28|13.74|13.56|12.77|13.04|13.54|13.02|12.36|11.72|11.46|11.66|14.12|13.42|13.89|13.6|13.95|13.04|13.69|12.99|13.37|12.99|12.23|12.02|12.14|12.48|13.12|13.23|13|12.26|11.86|12.53|11.49|10.84|11.01|11.26|10.72|11.16|11.03|10.73|10.99|10.12|10.3|10|8.38|8.94|9.55|9.22|10.15|8.92|9.42|8.97|8.62|9.1|10.74|9.25|9.24|9.81|9.04|9.27|9.48|10.61|12.44|12.58|13.5|15.02|13.85|13.72|14.03|14.4|14.46|14.6|14.6|14.76|14.15|14.41|14.17|15.18|16.1|16.06|15.09|15.51|16.83|16|15.53|15.34|15.18|14.81|14.35|15.2|13.45|13.64|13.89|13.99|12.88|12.23|11.81|11.68|11.75|12.99|14.36|14.37|14.69|12.88|13.05|12.63|13.61|14.14|15.71|15.34|15.57|15.39|17.19|17.61|17.19|13.59|13.65|12|13.48|14.27|13.12|12.79|12.36|12.17|12.91|12.03|14.72|16.42|16.31|15.28|16.2|15.1|14.57|16.36|14.7|14.52|15.42|14.25|13.42|13.12|14.7|15.7|16.35|15.08|14.74|13.43|12.63|12.34|11.27|11.47|12.05|11.5|12.21|13.23|13.93|14.17|13.15|14.04|13.22|11.88|11.51|10.93|10.56|10.48|10.87|12.03|11.44|11.39
01168|1084218|/equities/allakos-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01169|101891|/equities/rubicon-pro|R2000GROWTH|11.99|14.76|19.49|20.05|19.69|19||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|14.15|14.48|12.88|12.14|11.96|12.24|12.31|12.67|12.33|11.84|11.54|11.55|11.58|11.49|11.64|10.83|11.35|12.6|13.13|13.22|12.95|12.42|12.21|12.62|12.53|12.55|11.96|12.7|13.15|13.02|12.09|11.54|11.54|11.52|11.53|11.48|11.06|11.14|11.39|11.25|11.84|11.17|11.13|11.26|11.23|11.06|10.88|11.48|11.94|12.4|12|11.6|11.55|11.39|11.04|10.42|11|10.49|11.56|10.94|11|11.14|10.69|11|11.48|11.49|11.65|12.59|12.58|12.34|12.4|11.61|11.82|11.5|11.75|11.43|10.68|10.07|10.53|10.32|9.89|9.45|9.65|10.39|10.4|10.54|12|11.4|11.33|11.43|11.96|11.5|10.69|9.61|8.58|8.49|8.78|8.92|9.2|9.24|9.97|9.94|10.82|10.83|11.81|12.12|13.24|12.27|12.28|12.42|12.43|12.37|11.91|11.75|11.07|11.24|11.46|11.23|11.63|11.16|11.15|10.48|10.32|9.25|9.38|8.61|9.43|9.26|8.29|9.8|10.52|9.8|10.04|9.07|9.09|8.17|7.46|8.2|8.97|8.2|7.98|8.65|7.86|8.64|8.6|9.2|10.3|9.6|11.34|11.41|11.01|10.2|10.48|11.19|11.59|11.87|12.18|11.98|9.06|8.76|8.38|8.82|9.17|9.54|8.6|8.71|9.71|9.73|10.04|9.85|9.66|9.41|8.95|9.79|8.66|7.2|7.44|7.46|7.75|7.12|6.68|6.19|5.95|6.61|6.22|6.01|6.17|5.85|6.27|5.98|5.57|5.44|6.18|6.03|6.13|5.69|6.79|6.72|7.17|6.89|8.32|7.01|7.5|8.18|7.59|6.64|6.96|6.73|7.3|7.1|8.18|8.63|8.63|7.83|7.35|7.25|6.61|7.32|6.87|6.58|7.16|7.01|6.31|4.61|5|5.4|5.95|5.39|5.64|5.39|5.1|5|4.58|4.38|4.92|4.68|4.65|5.06|5.58|6.12|5.46|5.95|6.44|6.24|5.4|5.5|5.32|5.38|5.39|5.87|4.91|4.25
01171|16371|/equities/insmed|R2000GROWTH|14.46|14.46|13.38|13.41|14.56|17.39|17.13|18.42|19.18|17.94|20.01|18.49|16.61|18.89|20.42|20.17|21.21|20.49|17.03|17.11|16.27|15.76|16.55|16.2|15.3|15.22|15.06|14.56|14.69|15.25|13.21|15.18|15.25|15.16|16.15|15.15|15.21|13.57|11.25|10.57|11.13|11.24|12.08|10.81|10.34|11.96|12.02|12.61|12.94|13.42|12.93|10.9|8.35|8.97|9.62|7.48|7.55|7.18|7.49|7.38|6.57|6.26|6.07|6.29|6.18|5.85|5.8|6.25|6.4|6.7|6.75|6.44|6.56|6.46|6.99|7.16|7.99|7.68|6.88|6.33|6.22|6.6|6.32|6.36|4.55|3.75|3.47|3.43|3.24|3.15|3.08|3.02|3.41|3.46|3.65|3.77|3.52|3.26|3.09|3.36|3.64|2.92|2.98|2.87|3.1|2.7|2.92|3.12|3|3.6|3.63|3.73|3.84|3.96|3.9|4.55|4.59|4.83|5.35|4.9|5.01|3.48|3.19|3.05|3.15|3.18|3.21|3.22|2.64|2.93|3.03|3.45|3.76|3.38|3.32|4.35|5.08|4.56|5.16|4.14|4.25|4.45|3.83|4.45|4.01|11.49|11.34|11.74|12.27|12.07|12|11.97|11.72|10.48|10.51|9.05|8.32|8.19|8.714|9.59|8.75|7.68|7.28|6.19|4.69|4.973||5.485|5.89|5.9|5.898|5.853|5.944|6.486|6.42|6.308|6.589|5.9|5.949|6.45|6.908|7.149|7.2|7.297|7.29|6.878|6.763|6.99|7.131|6.945|7|6.801|7.124|6.8|7.199|6.9|7.2|7.157|7.2|6.9|6.699|6.6|6.173|7.4|7.79|7.89|8.1|8.23|8.9|8.9|10.7|11.2|11.5|10.8|11.2|11.1|12.2|12|11.4|10.4|10.4|8.4|8.3|8.334|8.4|8.5|7.7|7.7|7.7|7.451|7.42|7.8|7.7|7.9|7.8|7.7|7|7.8|8.1|8.4|7.7|8|8.6|8.7|8.198|9|9.2|9.4|9.75|9.9|10.7|9.8
01172|1155092|/equities/sitime-corporation|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01173|1141594|/equities/phreesia-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01174|20745|/equities/drew-industries-inc|R2000GROWTH|48.73|48.65|49.76|49.91|49.31|50.62|51.04|52.43|51.44|50.56|47.72|47.67|47.52|44.77|46.6|47.89|49.29|50.21|49.11|49.53|48.81|48.88|49.87|50.54|48.75|49.05|48.32|46.43|47.54|47.37|45.24|43.71|41.96|40.88|38.58|39.03|39.12|40.03|40.1|41.08|38.79|38.98|39.28|38.97|37.92|36.66|37.35|37.28|36.07|35.24|34.61|34.64|34.18|33.33|33.56|31.97|33.75|33.27|33.85|34.04|35.11|34.47|34.56|34.03|35.87|34.85|34.25|34.6|33.5|32.2|31.4|29.67|30.86|28.77|28.12|30.26|30.07|27.85|29.37|29.54|29.24|29.12|29.39|30.11|28.17|28.2|27.74|27.08|27.01|26.89|27.48|27.21|26.94|26.29|25.64|26.25|26.79|25.97|25.17|25.7|25.59|24.23|24.62|24.32|25.29|26.34|27.99|25.61|24.96|25.66|25.46|24.53|26.12|25.43|24.63|26.67|27.67|24.74|25.46|24.4|23.05|23.15|23.4|22.87|23.52|22.24|21.46|20.49|18.59|20.44|21.93|21.4|23.55|21.33|20.7|19.64|18.63|17.79|18.62|17.52|17.29|17.8|16.6|18.09|17.41|19.86|22.3|21.91|23.42|23.41|21.7|21.44|22.18|22.95|23.81|24.06|24.21|22.49|22.44|20.9|20.42|20.82|21.56|21.68|21.84|21.44|22.15|21.82|22.3|21.96|21.22|21.67|20.88|21.37|21.02|21.18|21.95|21.16|21.33|20.62|19.74|19.3|18.41|19.15|19.64|20.69|20.1|20.23|19.55|18.93|17.88|19.26|19.51|18.81|18.12|17.7|19.7|19.7|19.51|17.78|18.94|17.83|20.73|18.98|18.7|18.88|20.46|20.04|21.8|19.2|23.91|24.76|23.78|23.45|21|20.5|21.05|22.49|22.75|21.6|20.79|20.42|19.08|17.34|18.54|19.06|19.76|19.25|20.02|19.11|18.83|19.07|18.15|18.88|19.07|19.51|17.85|19.73|21.12|21.83|19.5|19.11|20.46|20.17|19.12|19.03|18.99|19.02|20.38|17.89|13.9|11.24
01175|15574|/equities/blackbaud|R2000GROWTH|32.41|32.78|30.11|31.6|30.45|31.79|30.64|31.59|30.49|31.41|31.32|32.75|32.46|32.93|34.46|36.51|37.27|38.72|37.88|37.63|36.76|34.07|36.07|36.17|36.15|36|35.48|35.6|41.4|40.1|40.29|39.65|38.74|38.49|38.37|36.84|36.02|35.08|34.86|34.77|34.91|34.29|34.39|32.98|33.04|32.57|32.68|32.34|30.77|30.34|29.22|30.64|30.51|30.72|29.02|28.9|28.52|28.75|29.63|29.39|30.75|29.51|28.25|28.22|27.33|25.51|25.51|25.27|24.12|23.44|23.55|23.25|22.87|21.46|21.47|22.34|22.13|21.65|22.2|21.93|23.58|24|24.11|24.2|23.92|24.42|24.33|24.38|24.38|24.48|26.29|25.5|27.5|27.28|26.64|26.96|26.18|25.67|25.91|25.26|25.24|24.91|26.3|26.22|27.55|28.96|31.67|32.17|31.97|32.9|33.23|33.08|32.38|32.13|30.8|32.94|31.62|31.69|32.6|30.8|30.27|29.21|28.19|27.7|28.27|28.17|30.15|29.63|25.54|28.37|29.41|29.1|28.77|25.98|26|23.36|22.27|22.94|24.96|23.04|23.66|23.92|22.31|24.26|26.78|25.4|26.67|27.24|28.64|28.01|26.58|25.62|26.3|26.9|27.51|28.03|28.9|26.31|27.66|26.66|26.57|27.16|27.55|25.9|25.31|25.47|27.09|26.64|26.64|26.51|26.39|26|26.08|26.74|26.2|25.9|26.81|27.14|28.31|26.99|25.95|25.81|26.32|26.52|25.39|25.34|25.26|24.47|24.22|23.58|22.8|22.15|21.67|21.55|21.7|22.31|24.06|23.69|23.22|22.2|22.29|21.92|21.95|22.15|22.22|21.88|22.55|22.19|23.34|21.47|23.05|26|26|24.72|25.04|25.45|25.73|25.12|24.94|23.28|23.35|22.17|21.5|22.3|22.01|23.41|23.88|23.63|24.42|22.64|22.09|22.17|21.59|21.6|21.81|22.13|22.19|22.9|23.76|24.29|22.97|23.26|23.48|20.14|19.49|19.47|19.65|18.71|19.57|18.7|16.69|15.38
01176|31051|/equities/m-a-com-holding|R2000GROWTH|16.55|17.56|17.6|18.75|18.87|20.15|20.53|20.94|19.84|19.39|16.96|16.11|16.49|16.47|17|16.92|16.25|16.16|16.07|16.53|15.57|14.41|15.71|16|15.15|15.11|15.72|17.06|18.05|17.34|16.85|17.78|17.21|16.34|16.556|16.71|16.36|16.43|15.99|16.2|16.32|15.26|14.8|14.8|14.27|14.6|13.92|13.96|13.95|13.93|13.89|13.51|13.6|13.99|13.89|13.24|14.21|14.69|16.07|16.11|16.27|16.53|16.6|16.57|16.63|16.81|16.82|16.33|14.98|15|14.39|14.93|14.61|13.54|13.73|14.12|12.46|11.49|10.87|12.04|12.3|11.69|11.76|11.95|12.7|13.86|12.65|11.95|11.52|11.2|11.65|12.83|13.23|17.25|16.94|16.26|18.4|18.5|17.26|16.98|17.07|16.01|15.56|13.97|15.75|20|19.82|19.86|21.06|21.74|20.74|20.83|21.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01178|21052|/equities/brinks-comp|R2000GROWTH|25.25|24.71|25.1|25.58|28.77|29.55|27.8|28.91|29.19|30.48|30.41|31.15|31.66|31.18|31.64|32.96|35.04|34.82|34.13|34.37|33.22|32.18|33.65|33.53|33.46|32.3|31.57|31.49|32.02|29.47|27.71|27.51|27.86|27.86|27.15|25.82|25.83|27.55|27.76|27.85|27.57|26.71|27.6|26.88|26.7|25.51|25.69|26.65|26.72|26.83|27.23|26.98|26.7|26.44|26.46|25.07|26.51|25.9|28.26|27.69|28.12|27.15|26.65|26.35|26.54|27.04|27.75|29.9|30.25|30.16|30.08|28.07|28.51|28.27|28.51|27.46|26.83|25.38|26.71|26.2|25.42|27.53|26.65|26|25.69|25.01|24.81|24.69|22.26|22.65|23.36|22.83|22.45|23.25|23.08|22.95|22.39|23.18|21.51|22.32|23.1|21.79|23.23|22.44|24.71|24.13|25.98|22.19|22.27|22.4|23.87|24.44|25.37|25.59|25.37|24.85|23.83|24.17|24.59|28.2|27.86|27.36|26.61|26.88|26.57|25.27|25.24|25.25|22.39|25.76|27.11|27.18|28.5|27.55|27.24|24.42|23.31|23.36|25.91|23.67|23.67|24.25|22.14|24.15|25.78|29.84|31.39|30.23|31.25|30.52|28.07|27.02|27.69|27.73|28.9|28.58|29.79|29.85|33.01|33.49|33.01|33.64|33.16|31.9|31.43|29.76|31.18|30.9|31.11|31.59|30.25|26.56|27.49|27.49|26.76|26.88|27.08|26.47|26.7|26.17|25.42|25.3|25.61|26.31|23.6|23.84|23.64|23.88|23.21|23.18|22.7|21.76|21.37|19.89|20.02|20.12|20.92|21.9|20.63|19.64|19.43|18.71|20.4|20.68|20.24|21.29|22.67|23.02|24.72|24.37|26.63|28.96|29.08|28.7|28.6|27.78|27.86|27.08|26.55|25.48|26.32|25.06|24.68|23.38|24.33|25|25.07|24.34|24.91|24.94|25.04|23.15|23.05|23.43|23.56|23.96|23.73|25.79|25.37|25.69|25.38|25.64|27.11|27.4|26.33|26.65|27.82|26.4|27|27.15|30.25|29.82
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01180|15492|/equities/atricure|R2000GROWTH|15.44|15.12|16.66|16.31|16.26|17.48|18.1|20.02|20.31|20.39|20.79|21.47|21.01|20.8|20.5|21.04|21.73|22.13|18.11|18.93|18.03|15.85|16.09|15.66|15.32|15.34|14.46|13.95|12.57|12.95|12.4|11.51|10.96|10.88|10.11|9.58|8.79|9.66|9.26|9.53|9.9|9.8|9.75|9.89|9.85|9.5|9.07|9|9.04|9.05|9.28|9.07|9.57|8.4|7.76|7.94|7.95|8.07|7.92|7.99|8.68|8.34|8.51|8.54|8.31|8.06|8.03|7.62|7.9|7.68|7.46|6.65|6.81|6.31|6.16|6.75|7.1|6.75|7.21|6.56|6.3|7.15|7.48|7.33|7.44|7.99|7.6|6.8|6.98|6.65|7.2|7.65|7.62|8.82|8.83|9.84|9.36|9.61|9.64|9.2|9.61|8.8|8.99|7.96|8.53|9.18|8.5|8.25|8.58|8.91|9.95|9.65|9.65|10.4|9.78|10.27|9.95|10.75|11.96|11.87|11.39|11.14|11.23|11.1|11.72|10.87|10.39|9.82|8.54|10.07|10.09|10.1|11.96|11.63|12.17|10.22|9.74|10.25|10.42|9.83|9.41|10.14|10.27|9.65|10.77|12.17|13.45|13.62|14.44|12.96|12.4|12.66|13.99|14.37|14.24|13.68|13.63|13.58|13.53|12.67|13.45|12.52|11.58|11.04|10.24|9.65|10.01|10.1|11.27|11.29|10.72|11.09|10.74|11.13|11.06|10.27|10.25|10|9.86|10.06|8.62|8.54|8|8.29|7.91|7.99|8.04|8.1|7.91|7.76|8.55|7.85|7.85|7.92|7.14|6.82|6.69|6.34|6.32|6.05|6.3|6.55|6.5|6.1|5.03|5.05|5.1|5.35|5.51|5.4|5.57|5.57|5.37|5.48|5.42|5.54|5.48|5.51|5.67|5.04|4.62|5.69|5.76|5.78|5.83|6.12|5.88|6.04|5.85|5|5.2|6.05|5.55|5.86|5.68|5.02|4.08|4.25|4.5|4.61|5|5|4.95|4.1|3.95|3.76|3.83|3.8|3.93|3.49|3.18|3.07
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01183|16538|/equities/liveperson|R2000GROWTH|9.3|9.72|10.13|10.85|9.94|11.35|11.74|12.47|12.2|13.26|13.08|13.35|12.17|13.37|13.83|14.21|14.53|14.73|14.64|14.69|13.07|11.67|12.01|12.29|11.78|11.54|11.31|9.21|9.57|9.66|9.49|9.35|9.41|9.8|9.56|9.27|9.32|9.61|10.01|10.34|10.05|9.91|10|9.93|9.27|8.96|9.31|8.58|9.19|9.24|9.32|9.05|8.39|12.95|12.63|12.51|13.5|13.39|13.58|13.98|14.06|14.44|14.9|14.08|13.42|14.03|13.75|14.08|13.86|13.84|13.5|12.89|13.05|12.22|12.25|13.19|13.45|12.94|13.51|15.2|15.43|15.61|16.86|17.71|18.11|18.67|18.69|17.29|16.5|15.93|15.85|17.03|16.26|18.42|18.44|18.94|18.6|19.06|17.17|18.86|18.25|16.62|17.03|16.03|16.03|15.09|16|16.53|15.54|16.49|16.77|16.81|16.72|16.27|15.08|15.26|14.96|12.69|12.66|12.44|12.4|12.26|12|12.55|12.92|12.98|13.41|12.47|10.77|12.3|13|13.52|12.89|11.55|11.33|9.7|9.95|11|11.82|10.27|10.98|10.85|10.8|11.94|11.67|12.31|12.94|12.78|14.38|14.42|12.77|11.77|11.2|11.52|11.19|11|11.02|11.05|13.36|13.28|13.32|13.24|12.61|11.68|10.75|10.99|10.61|10.12|10.66|10.69|11.42|10.64|11.06|12.09|11.3|11.3|11.42|11.5|10.33|9.84|9.83|9.62|9.5|9.18|9.27|9.26|8.62|8.9|8.53|8.77|6.94|7.07|7.61|7.39|7.02|6.95|7|7.04|7.24|6.1|6.78|6.45|7.36|7.55|7.22|6.57|6.46|6.2|6.89|7.23|8.26|8.94|8.55|8.64|7.69|7.54|7.68|7.96|7.75|6.97|6.48|6.61|5.85|6.34|6.69|7.11|7.23|6.97|7.2|6.86|6.04|6.38|6.1|6.22|5.94|5.9|5.03|5.57|5.75|5.79|4.77|4.91|4.73|4.15|4.19|4.19|4.34|4.32|4.09|4.01|4.4|4.38
01184|21089|/equities/skyline-corp|R2000GROWTH|4.81|5.1|5.19|5.2|5.15|6.16|5.84|6.27|5.67|5.5|5.63|6.06|6.18|6.24|6.37|5.57|5.41|5.56|5.08|4.95|5|4.56|4.94|4.77|4.62|4.88|4.56|4.28|4.36|4.35|4.54|4.87|4.88|4.88|4.7|4.63|4.68|4.45|4.55|4.71|5.14|4.86|4.62|3.95|3.84|3.85|3.95|4.1|4.17|3.99|4.35|4.32|4.75|4.61|4.45|4.41|4.67|5.6|5.85|5.01|4.54|4.78|4.52|4.48|4.67|4.42|4.71|4.59|4.28|4.28|4.33|3.99|4.29|3.88|3.91|4.02|3.92|3.95|4.23|4.32|4.36|4.57|4.58|5.21|5.37|5.02|4.36|4.48|4.64|4.73|4.57|4.35|4.53|5.38|4.79|4.98|4.91|4.99|4.14|4.14|4.27|4.15|5.1|4.45|4.96|4.85|5.89|5.65|6.5|6.86|7.5|7.04|7.82|7.25|7.03|7.81|7.46|6.73|6.58|6.75|5.71|5.13|4.43|4.26|4.32|4.31|6.86|5.47|5|6.4|6.72|6.78|6.92|6.87|6.99|8.91|9.36|8.7|9.97|9.07|9.44|9.9|9.15|9.49|12.86|13.26|15.43|15.84|16.54|17.22|16.13|13.82|14.71|16.3|17.32|17.12|17.58|18.19|19.22|19.09|18.61|20.2|19.81|19.31|18.5|17.72|19.2|19.92|19.5|20.58|18.74|19.53|21.03|22.83|25.06|25.57|26.68|26.96|22.7|20.25|18.6|18.72|18.83|19.1|17.48|17.5|18.48|19.24|20.06|18.69|18.28|20.65|19.93|19.2|18.23|17.42|18.12|19.69|18.91|17.06|17.9|17.04|18.38|20.1|18.34|17.12|18.53|19.87|19.55|20.54|22.85|20.67|19.29|18.11|17.63|18.12|18.4|19.28|18.83|16.71|17.98|16.89|17.09|17.95|17.71|20.03|20.07|18.04|17.56|16.86|17.41|16.73|15.81|16.02|16.95|17.1|17.15|19.19|20.52|20.2|19.28|22.54|23.58|21.69|22.13|23.4|22.72|21.52|23.46|23.79|24.21|21.91
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|44.9|47.1|47.79|48.93|46.63|46.77|45.81|46.57|44.07|41.94|41.34|42.81|41.64|41.47|40.69|41.66|39.33|38.51|38.75|39.73|39.32|38.58|38.68|38.66|39.14|36.47|36.15|38.2|37.13|36.47|35.9|35.89|36.44|37.06|37.93|37.63|38.2|38.16|36.95|37.48|38.65|39.32|39.15|38.74|37.91|36.53|36.12|36.54|38.29|37.69|38.08|38.86|36.8|37.04|35.48|35.38|37.95|37.41|37.26|37.67|38.59|37.6|35.26|33.35|33.04|34.5|34.09|34.63|33.69|32.51|34.34|32.78|34.45|32.93|34.38|34.71|36.6|35.64|34.2|35.91|34.14|35.25|36.11|35.51|34.78|33.99|35.64|32.63|31.13|31.55|32.2|32.04|30.6|33.01|31.97|31.66|31.9|31.93|29.02|27.38|27.09|27.43|28.77|29.11|30.4|28.73|30.51|27.85|28.4|29.58|30.6|32.38|34.54|33.52|33.38|35.21|35.54|33.59|31.29|32.04|29.43|29.42|33.2|31.94|32.89|33.49|36.79|37.69|35.03|38.62|42.37|42.66|44.21|40.25|39.02|34.38|33.33|33.91|38.98|35.91|36.69|36.96|36.21|38.17|37.7|44.56|49|47.53|43.91|43.8|40.84|41.16|42.22|43.73|43.37|42.87|41.2|41.91|43.86|40.54|39.96|40.55|42.87|43.49|41.12|36.9|37.85|38.87|36.45|36.91|39.34|38.79|38.17|39.38|38.15|37.43|36.19|35.77|35.65|37.91|36.31|38.42|37.89|36.09|33.84|33.91|34.62|33.87|33.46|33.05|31.44|33.37|34.07|33.35|33.71|34.47|37.45|36.45|37.75|37.41|38.41|37.75|41.55|44.08|43.91|41.7|37.61|37.27|39.06|37.16|39.68|43.09|40.48|41.3|41.48|37.7|39.6|44.36|42.59|42.55|45.3|44.27|42.1|42.88|45.44|48.65|51.47|48.2|50.62|47.45|41.45|42.95|43.86|41.49|42.29|44.74|43.58|47.22|49.12|45.34|40.77|41|44.03|41.59|37.21|38.43|41.48|38.11|39.62|41.43|42.46|40.6
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|74.97|77.32|77.06|79.36|77.79|78.36|76.62|79.5|79|79.16|77.28|70.71|72.38|69.53|69.11|70.45|73.19|74.29|77.22|77.14|76.65|75.43|77.48|81.04|79.95|76.95|76.59|74.43|80.52|80.5|74.91|72.58|72.57|69.68|67.73|67.53|66.36|69.27|67.35|68.93|67.48|65.26|65.74|66.81|64.15|62.01|63.12|64.25|64.84|64.79|64.8|65.72|64.03|62.99|56.82|56.85|57.84|57.06|59.02|62.28|62.06|61.6|58.83|58.19|58.85|57.55|57.55|58.01|58.82|57.25|57.56|52.97|53.21|50.35|49.56|48.68|49.13|47|49.47|51.38|47.49|46.7|46.45|46.84|46.67|48.28|47.68|48.91|47.05|46.73|45.39|45.5|44.12|43.07|42.86|45.83|45.68|46.21|41.9|42.66|41.74|38.93|40.65|39.24|45.7|42.77|43.31|41.42|38.92|38.79|39.45|38.71|38.32|36.15|38.8|42.8|43.45|44.11|47.45|44.17|41.81|41.98|40.95|38.89|39.47|37.53|39.37|39.36|32.27|36.75|37.66|37.08|36.93|31.12|31.23|27.44|25.92|27.03|29.71|28.75|30.13|30.44|28.89|32.13|33.72|40.54|43.3|43.3|44.38|43.48|40.49|39.77|39.56|41.45|42.94|41.31|39.45|40.94|45.18|42.25|40.64|40.33|40.15|38.35|35.8|37.8|39.09|38.53|38.84|40.89|38.86|37.63|40.05|44.02|43.23|41.67|43.38|42.22|41.34|39.68|38.54|38.39|36.23|37.7|36.42|37.1|36.26|34.99|33.04|32.96|32.25|31.37|31.87|30.02|29.92|30.81|35.01|35.26|32.2|27.43|28.77|25.88|29.03|27.93|26.84|24.38|27.63|24.95|28.1|25.17|31.47|33.27|30.32|28.36|28.1|25.79|26.07|25.52|25.19|19.81|19.77|17.59|17.07|17.49|20.31|21.75|21.37|20.64|21.45|19.95|19.83|20.76|20.08|21.05|22.42|22.93|20.6|18.45|20.03|21.18|20.56|21.81|22.05|21.36|19.46|21.63|22.05|20.94|21.77|18|15.34|13.99
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|59.99|59.87|59.41|60.67|58.04|60.44|59.35|63.18|63.64|63.81|64.7|60.25|58.62|58|60.7|58.14|58.78|57.54|59.46|61.49|60.44|58.87|62.39|62.81|60.49|60.52|60.36|62.77|57.98|58.43|58.49|58.35|59.99|60.48|59.93|57.77|55.47|57.86|52.78|53.99|55.21|53.31|51.39|50.49|47.8|47.32|46.4|47.38|48.3|46.27|46.22|47.57|45.18|44.13|41.73|41.2|45.38|46.28|47.62|47.76|48.8|48.77|47.68|48.33|47.1|47.39|47.23|51.58|49.89|50.19|51.18|48.05|48.47|45.97|45.21|44.43|42.13|40.81|41.5|39.23|39.92|39.56|41.93|43.6|42.36|43.95|44.22|42.28|39.79|39.26|40.17|39.92|39.55|36.46|36.24|37.64|40.52|39.61|39.57|38.88|39.99|39.01|39.76|38.72|39.44|38.99|38.43|37|37.45|37.81|38.75|37.94|38.96|37.43|36.5|39.41|40.4|40.52|41.36|38.25|38.8|35.78|34.8|36.86|38.23|39.3|40.92|39.88|35.88|39.41|41.1|41.78|44.62|41.27|42.03|40.33|39.13|42.82|49.16|46.57|47.5|46.63|43.15|46.55|48.7|48.48|49.27|47.77|48.06|46.11|45|45.01|43.09|45.14|46.25|46.43|47.54|46.43|41.52|41.66|41.77|43.77|44.84|44.98|44.04|45.9|46.17|47.28|46.9|45.1|44.31|42.31|40.43|42.05|41.17|38.25|37.45|36.27|35.54|34.84|33.51|32.29|30.89|32.98|35.6|34.84|33.58|32|31.3|31.67|29.83|28.13|28.6|27.66|28.19|28.25|31.48|30.95|30.14|27.93|28.95|26.89|29.37|29.35|28.92|27.8|28.56|28.59|31.69|29.34|33.47|34.29|33.71|33.01|29.25|28.71|28.82|29.36|28.33|27.45|26.9|24.86|24.2|23.94|25.72|26.06|26.31|30.31|30.78|28.82|29.21|28.94|27.67|28.55|28.54|28.82|25.95|28.03|29|29|28.11|30.28|30.42|26.76|25.12|26.57|27.31|25.3|25.2|24.95|23.01|20.73
01189|50936|/equities/cryoport-inc|R2000GROWTH|5.604|5.604|4.2|4.68|5.16|5.64|6.24|5.4612|6|6.48|6.12|5.976|6.12|4.98|4.6212|5.52|4.8|4.92|4.0752|4.32|3.7212|4.8|4.68|5.736|6.36|5.16|5.76|5.4|4.98|5.64|5.52|5.88|5.52|5.9988|4.8|4.56|5.04|3.84|3.6|3.36|3.48|3.0408|3.12|2.988|2.76|3.24|2.256|3.12|3.5748|3.66|4.2|5.6388|5.76|5.8788|5.76|6|6|6.24|6.24|6.48|6.48|5.16|4.8|4.8|5.52|6.6|6.288|6.36|6|4.68|4.2|3.96|2.4|1.8|2.4|2.52|2.16|2.748|2.28|2.64|3.48|2.3208|2.28|2.16|2.4|2.88|2.64|3.96|4.2|4.8|3.96|4.56|5.16|4.2|3.72|4.32|4.8|4.8|6|5.52|6|6.36|7.8|6.96|6|4.56|4.8|5.16|6|7.8|7.68|8.16|8.4|9|9.12|9.48|8.88|8.16|7.92|8.88|8.7|9.84|9|8.16|9|8.88|9.84|9.24|10.08|10.668|10.44|11.88|12.12|12.96|12.6|13.68|13.8|14.64|15.6|12.6|13.08|12|12.36|13.2|14.04|14.76|17.4|16.92|18.6|14.4|11.976|10.8|10.8|10.8|10.8|11.04|11.88|10.8|11.64|16.68|17.76|15.48|16.8|16.8|18.6|18.6|18.72|14.4|14.28|11.04|11.4|12|12.48|10.8|7.8|7.2|6.6|8.04|7.32|8.4|8.04|8.76|8.64|8.76|8.88|8.88|9.48|8.16|9.6|9.6|8.4|9.36|9.24|8.4|8.64|8.88|17.4|16.2|10.92|11.04|16.2|15.84|16.8|16.44|17.4|18|20.4|22.68|21.72|19.8|21.6|22.8|22.8|23.4|24|19.8|23.4|24|24.24|31.8|67.56|94.8||99.6|96|110.4|80.4|49.2|49.2|48|50.4|51.6|58.2|57|57.6|50.4|51.6|60|51.6|54|58.8|56.4|60|62.4|64.8|63.6|57.6|84|48.612|49.2|52.8|48
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|80.83|82.61|80.57|80.82|75.81|76.41|75.68|76.42|76.1|74.83|75.85|71.79|73.07|70.93|73.4|73.67|71.78|73.08|72.39|71.4|68.54|68.11|66.76|67.46|68.3|66.4|64.75|64.79|62.33|61.63|64.24|62.28|64.54|67.13|64.06|64.79|64.64|70.58|71.57|73.3|71.14|69.88|68.43|71.13|67.1|65.57|63.81|68|70.15|68.13|64.88|63.82|61.79|61.69|59.39|56.94|57.21|54.83|53.92|53.83|53.54|53.06|51.08|51.24|52.26|51.36|51.27|49.33|48.64|48.09|49.49|46.68|49.27|49.1|47.78|47.35|47.34|46.37|45.5|45.68|44.78|43.96|42.69|44.43|43.8|44.05|44.5|44.44|43.46|40.47|39.56|39.17|36.74|36.26|36.5|40.62|44.49|45.23|50.48|51.94|53.37|53.22|53.61|51.78|51.95|50.37|52.12|50.61|49.82|51.14|52.35|53.12|53.41|52.57|50.44|48.83|48.39|47.14|48.53|50.78|50.72|48.94|47.4|49.49|47.14|51.27|51.62|49.61|49.31|50.87|50.33|48.89|50.94|49.06|48.88|45.17|46.89|41.87|41.76|38.66|38.28|38.19|39.92|42.63|43.58|45.63|46.28|45.27|45.71|46.72|47.64|44.31|40.21|41.21|43.45|46.66|47.14|48.02|46.99|46.21|45.35|43.33|44.91|46.68|46.07|45.9|40.56|41.15|43.93|41.24|42.44|40.5|40.1|39.52|38.09|38.65|39.04|38.54|43|40.52|41.97|42.15|40.67|42.07|41.44|41.26|40|39.01|42.8|41.1|41.86|43.13|41.96|43.45|42.61|42.46|43.14|46.15|50.1|50.73|51.48|50.33|50.23|50.86|51.39|52.66|54.15|53.1|55.3|51.92|55.94|57.4|57.62|55.26|53.26|55.32|52.59|50.54|49.49|48.33|50.25|49.44|47.37|46.15|46.75|46.64|44|41.62|42.9|41.03|41.35|41.7|39.4|38.89|39.73|37.26|36.12|37.27|37.51|38.05|36.35|38.53|37.7|39.77|40.35|41.53|39.2|38.59|40.05|40.16|40.5|45.11
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|29.22|29.14|28.32|26.13|26.58|26.41|26.62|25.99|24.86|25.53|25.14|24.25|25.02|25.49|24.94|31.03|31.34|32.95|33.39|33.65|33.49|33.35|34.03|34.06|34.04|34.35|33.81|34.12|34.68|35.89|37.01|36.53|37.99|37.66|37.51|36.79|37.51|38.4|38.29|38.89|40.31|38.95|39.27|40.19|38.39|37.55|37.37|38.76|37.76|36.58|35.11|35.18|35.11|36.52|34.09|35.44|36.81|35.98|36.94|37.43|37.74|37.72|36.48|37.45|37.48|37.12|36.22|34.98|34.4|33.72|34.86|33.7|35.3|35.16|35.4|34.76|34.64|34.4|34.31|34.68|32.79|33.68|34.25|35.43|35.04|37|37.1|35.67|35.28|36.31|36.7|35.86|36.35|36.53|33.08|33.39|34.63|33.71|33.61|35.26|34.4|33.27|33.75|32.81|33.46|34.15|35.21|36.76|36.97|37.26|37.75|35.42|34.06|34.8|34.39|36.35|35.57|34.81|34.3|37.38|36.49|35.9|36.18|37|37.67|34.98|36.86|36|32.47|35.19|36.14|35.26|34.62|31.44|31.19|29.12|27.45|26.62|29|27.06|26.01|26.68|23.17|23.69|24.34|27.05|30.17|30.54|31.81|31.12|29.22|28.8|28.19|30.27|32.07|31.48|31.62|30.6|30.45|34.31|34.38|35.08|35.08|34.31|33.1|33.49|33.23|32.95|33.21|32.67|32.29|29.91|29.49|30.21|29.99|32.28|32.67|31.65|30.33|28.83|28.51|27.26|26.34|26.37|25.14|23.43|23.46|22.86|22.36|22.66|21.88|21.52|21.99|20.51|20.47|20.33|21.99|21.99|22.75|21.15|20.72|20.31|21.97|23.11|22.95|22.52|24.19|24.27|24.22|24.21|25.82|25.17|23.86|23.71|23.87|23.44|22.74|22.95|23.21|22.24|22.47|21.76|22.09|20|19.12|19.45|19.01|17.72|18.58|18.49|18.21|18.24|17.91|18.19|18.67|19.12|18.36|20.63|20.33|19.93|18.67|18.73|18.72|18.74|19.12|20.33|20.99|20.58|21.7|20.76|19.34|18.75
01193|15676|/equities/cogent-communications|R2000GROWTH|36.06|34.5|34.63|34.58|34.01|34.82|34.69|34.42|34.67|36.68|37.97|39.84|42.15|41.47|40.97|40.8|41.6|40.89|39.55|40.02|39.78|38.39|38.3|38.64|36.32|35.52|35.45|34.72|34.65|34.56|33.14|31.83|31.8|32.11|30.53|30.23|30.55|32.13|31.44|31.64|28.65|28.42|29.27|29.36|28.43|27.71|27.28|27.19|26.68|27.06|27.75|28.6|28.69|28.4|27.41|27.57|27.96|26.08|25.99|25.92|25.13|25.88|25.07|25.38|24.63|24.47|24.64|23.8|23.74|23.12|23.45|22.2|22.7|21.96|21.57|20.81|21.34|20.64|20.5|20.61|21.36|21.64|20.77|21.33|22.63|21.51|20.57|20.49|19.3|20.35|19.65|18.9|18.42|18.08|18.3|19.55|19.35|18.94|18.66|18.67|18.5|17.06|17.53|16.61|17.38|18.46|18.69|18.08|18.24|19.11|18.78|19.05|18.56|18.21|18.28|17.18|18.08|17.34|16|15.62|15.06|17.65|16.6|16.63|16.73|16.48|16.86|16.48|14.24|15.66|16.13|16.28|15.59|15.04|15.01|13.73|13.24|14.11|13.64|12.48|12.97|13.55|12.86|14.28|14.57|14.84|15.84|16.52|17.38|16.79|15.97|15.11|14.65|14.95|14.96|14.03|14.21|14.44|14.28|13.61|12.79|14.29|14.43|13.85|13.62|14.23|15.27|14.5|14.34|13.87|13.08|13.07|13.81|14.93|13.53|13.92|13.44|12.32|11.84|12.3|11.84|11.81|11.32|11.46|10.68|10.98|9.93|9.68|9.36|9.07|8.64|8.62|9.32|8.94|8.17|8.33|8.81|8.49|8.17|7.68|7.52|6.92|8.06|8.53|8.01|8.4|8.91|8.72|9.56|9.04|10.03|10.11|9.74|9.91|9.89|10.67|11.06|11.03|11.24|9.7|10.94|10.95|10.59|10.75|11.31|11.44|10.55|9.71|9.95|9.02|9.13|9.14|8.12|8|7.97|10.21|9.97|10.96|11.77|12.36|10.64|11.56|11.89|11.02|9.7|9.64|10.39|10.47|10.83|8.16|8.57|8.67
01194|44409|/equities/lgi-homes|R2000GROWTH|14.59|14.75|14.99|15.95|16.5|17.19|18.09|17.84|16.41|16.46|17|16.16|16.58|16.52|17.42|17.45|18.91|17.81|17.91|18.1|18.23|16.61|16.95|15.4|13.91|13.56|13.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|15.22|15.79|15.48|14.89|14.79|15.25|15.33|16.3|16.54|17.03|16.43|16.54|15.86|16.6|17.04|18.53|19.12|18.95|18.93|19.31|18.59|18.88|20.07|20.5|20.5|19.73|19.85|18.91|18.47|17.84|17.38|16.82|16.82|16.7|16.04|15.69|15.1|16.46|15.83|16.09|16.31|15.98|16.19|15.95|15.56|14.92|14.31|14.37|14.75|13.82|13.58|13.51|13.35|13.41|12.6|12.23|13.48|13.07|14.09|13.97|13.61|12.88|12.78|12.77|12.45|12.03|13.01|12.81|12.53|12.59|12.78|11.72|11.75|11.35|10.74|10.81|10.51|10.02|10.22|10.64|10.73|10.25|10.32|11.09|10.93|11.82|11.54|11.03|10.32|10.83|10.97|10.62|10.75|10.18|10.12|10.59|10.17|10.02|9.3|9.85|9.56|9|9.3|9.35|9.7|9.8|10.82|10.11|9.86|10.41|10.91|10.78|10.87|10.34|10.18|12.08|12.1|12.22|12.94|12.25|11.66|11.07|10.87|10.72|10.96|10.36|11.12|10.51|8.6|9.85|9.58|10.67|11.22|9.84|10.17|8.96|8.32|8.67|9.87|9.33|9|9.37|8.97|9.76|10.61|10.44|10.69|10.7|11.06|10.87|10.4|10.05|10.06|10.39|10.33|10.85|11.04|10.79|12.21|11.98|12.79|13.84|13.99|13.74|13.21|13.44|13.91|12.8|12.99|12.82|12.91|12.75|12.12|13.32|12.85|13.17|13.19|12.81|12.36|12.06|11.35|11.21|11.26|11.37|11.45|11.41|11.24|11.21|10.8|10.58|10.5|10.7|11.01|10.72|10.48|10.23|11.35|11.41|10.97|9.78|10.36|9.85|10.41|10.55|10.61|9.92|11.02|10.9|11.48|10.93|14.08|13.9|13.08|12.93|12.58|12.36|12.68|12.41|11.95|11.72|11.83|11.44|11.59|11.73|12.08|13.09|13.16|12.34|12.76|12.48|12.02|11.79|11.35|11.04|11.24|11|10.9|11.26|11.34|11.19|11.25|12.32|11.98|11.24|11.24|11.96|12.62|12.1|12.02|11.78|11.22|10.75
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|26.6|25.8|26.79|27.72|26.99|26.33|25.2|25.12|24.8|24.76|23.81|23.44|24.23|22.81|22.91|23.42|24|23.82|22.95|23.16|23.14|21.51|20.54|20.43|19.8|20.05|23.65|24.12|23.12|25.31|24.49|24|24.69|24.59|25.6|25.33|24.9|25.47|24.65|24.38|27.63|26.53|26.75|27.93|27.36|25.97|25.08|23.4|23.52|23.6|23.29|24.34|24.48|20.61|19.27|18.47|19.7|19.57|20.98|21.06|21.37|20.5|19.5|20.49|21.09|19.73|19.13|19.26|19.02|18.16|18.12|17.02|16.85|16.21|15.43|15.14|14.28|13.36|13.75|15.18|14.94|15|15.73|17.13|17.01|17.9|19.54|19|18.49|18.5|19.43|18.78|19.19|18.89|17.76|17.62|18.22|18.77|18.76|19.82|19.9|18.93|19.61|18.8|20.45|21.28|22.52|21.31|22.2|22.13|23.18|23.94|24.29|23.61|23.54|25.28|26.19|25.48|27.29|25.68|24.36|21.65|21.72|21.3|21.73|19.74|20.83|20.63|18.42|20.56|21.7|23.67|22.6|20|20.53|18.54|17.92|17.88|18.81|17.9|18.52|18.99|17.74|19.68|19.69|23.55|25.81|24.52|26.63|26.63|24.71|23.7|23.61|27.77|29.15|29.73|30.37|32.89|34.22|32.97|32.39|33.28|33.52|33.76|30.86|28.47|31.75|29.55|30.93|29.46|25.78|24.95|24.95|27.84|27.21|26.99|27.72|27.9|27.59|26.07|24.86|23.97|23.16|23.3|21.98|19.68|19.25|17.77|17.1|17.16|16.47|15.3|15.56|15.26|15.92|16.02|18.13|17.68|19.4|17.68|18.21|15.84|16.9|18.91|18.9|18.69|19.76|19.16|20.39|19.44|21.47|23.4|23.61|22.72|22.69|22.46|22.02|21.22|22.12|19.61|20.56|19.82|16.93|16.68|17.47|18.64|20.85|20.41|20.63|20.39|19.64|19.72|17.19|17.89|17.52|16.18|16.38|18.63|18.21|19.26|17.93|18.68|20.49|20.75|21.28|20.58|20.78|20.8|19.75|18.46|18.62|18.47
01198|1077150|/equities/exp-world|R2000GROWTH|0.1|0.07|0.07|0.1|0.06|0.14|0.12|0.15||0.19|0.2|0.23|0.2|0.23|0.35||||||||||0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01199|17485|/equities/vicor-corp|R2000GROWTH|7.8|8.1|8.14|8.82|8.24|9.3|9.81|10.34|10.32|11.3|10.77|11.09|10.91|10.11|10.33|11.55|12.23|13.46|13.09|13.73|12.87|12.01|11.87|10.81|9.5|9.27|9.11|8.55|9.23|7.89|7.96|7.94|8.26|8.28|7.94|7.93|7.81|7.92|8.22|8.44|8.37|8.55|7.63|7.25|6.81|6.85|5.67|5.27|5.45|5.39|5.54|5.74|5.38|5.36|5.39|4.92|4.96|4.95|4.97|4.9|4.77|5.46|5.28|5.15|5.28|5.27|5.37|5.34|5.38|5.41|5.58|5.4|5.32|5.3|5.24|5.35|5.52|5.12|5.8|6.47|6.04|5.8|6.27|6.66|6.67|6.6|6.67|6.36|6.02|6.3|6.47|6.56|6.81|6.78|6.74|6.86|7.21|6.94|6.57|6.48|6.76|5.8|6.19|6.26|6.49|6.61|7.29|7.62|7.6|7.83|8|8.16|7.89|8.01|8.06|8.67|9.27|9.19|10.32|8.27|7.9|7.91|7.7|7.96|8.21|7.74|8.23|7.85|7|8.5|9.06|8.79|8.95|10.03|10.39|9.34|8.75|8.72|10.25|9.55|9.98|10.47|10.08|10.61|11.88|14.07|15.16|15.26|16.4|16.56|15.33|15.01|15.6|15.56|16.11|16.25|16.32|15.69|16.71|16.51|16.12|16.43|16.43|15.94|15.04|14.74|15.42|15|17.28|16.27|15.9|14.56|14.61|15.15|15.07|16.4|16.44|16.84|16.96|17.43|17.21|17.1|17.12|18.36|17.87|18.72|15.99|15.29|14.79|14.43|13.89|13.89|14.54|13.73|13.52|13.51|15.9|15.74|15.25|12.99|13.85|12.45|11.99|12.35|11.99|11.27|12.2|12.34|13.5|12.52|15.12|15.94|14.96|13.79|13.82|13.56|12.98|11.8|10.23|9.51|9.54|9.5|8.38|8.66|8.86|9.3|9.92|9.3|9.3|8.88|9.01|8.89|8.13|8.15|7.96|7.67|6.82|6.98|7.66|7.76|7.12|7.34|7.35|6.96|7.12|7.32|7.49|7.45|7.38|7.89|7.17|7.01
01200|1052244|/equities/cargurus|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|93.46|95.11|94.01|93.88|93.87|94.2|95.4|96.21|98.8|98.06|97.59|96.28|97.35|95.31|97.16|99.47|101.28|108.36|108.52|109.18|106.6|103.56|105.56|106.46|114.68|108.31|110.1|108.11|106.4|104.29|103.68|102.29|101.14|100.52|102.68|96.21|96.58|98.65|98.37|96.72|99.06|94.91|97.23|99.88|97.47|92.89|89.86|94.15|96.1|87.79|85.34|84.97|83.41|82.09|80.08|79.14|81.23|79.17|79.34|79.08|78.66|76.9|74.64|66.08|65.46|64.58|64.28|63.37|63.02|64.07|64.45|61.73|62.69|62.28|60.19|60.3|62.08|60.91|61.34|62.26|62.16|63.8|65.46|66.03|65.85|65.42|62.93|63.51|61.8|61.53|62.48|61.8|61.78|61.43|60.49|61.74|61.59|61.63|58.79|58.73|58.79|58.28|58.7|55.49|57.13|56.42|56.76|55.51|54.76|55.3|54.76|54.37|55.34|55.03|53.91|54.82|54.59|52.34|53.7|51.49|52.41|51.74|50.12|49.47|49.62|48.38|48.8|47.79|42.95|44.63|44.57|42.13|42.18|39.28|40.93|39.75|39.28|40.23|41.2|37.28|39.82|40.57|38.33|39.95|40.45|44.27|45.9|46.85|47.85|48.96|47.69|46.71|43.38|43.39|46.71|51.81|51.69|50.63|50.27|49.73|49.19|46.84|48.31|48.07|47.13|48.65|46.83|49.12|52.34|51.33|51.54|49.37|51.06|52.87|53.48|53.75|55.47|55.38|53.89|52.7|52.88|55.04|53.91|54.43|52.88|52.58|51.7|51.24|50.06|49.59|49.49|47.09|46.39|44.35|45.08|44.79|47.21|48.06|48.08|46.15|47.07|45.44|46.51|49.55|48.13|47.84|48.9|47.92|50.43|45.71|48.45|51.17|50.29|49.2|45.98|45.04|46.31|44.93|43.67|42.86|39.11|37.86|36.05|36.27|39.53|38|37.03|37.28|38.68|37.87|36.8|36.94|36.75|34.08|33.08|33.09|32.53|34.37|35.7|35.33|32.5|33.4|34.06|30.94|29.28|28.18|28.06|26.25|28.58|28.32|30.13|29.86
01202|39150|/equities/visteon|R2000GROWTH|52.68|51.91|50.4|50.16|48.77|51.59|49.99|49.62|48.22|49.02|48.33|49.06|48.33|46.97|46.93|46.63|48.56|49.24|47.06|46.14|45.85|45.43|45.76|45.55|44.51|44.21|43.54|44.36|45.08|44.72|43.46|44.12|43.57|42.51|42.44|42.32|41.48|41.61|41.66|39.05|38.18|38.09|38|38.35|37.27|36.56|35.98|37.56|36.74|36.77|36.27|38.1|35.82|33.9|33.16|31.76|32.88|31.97|33.42|33.27|34.16|34.78|33.77|33.02|32.68|32.72|33.08|33.1|32.79|31.73|31.22|30.3|29.75|29.37|29.22|29.02|29.11|28.05|28.38|28.31|24.97|26|26.01|26.61|25.75|26.64|27.58|27.67|26.66|23.98|23.55|22.48|16.46|19.12|18.16|18.77|21.09|21.72|22.38|22.58|23.57|22.96|24.2|23.4|25.9|26.97|29.85|27.29|26.74|29.31|30.7|31.4|31.13|30.76|32.4|31.02|32.11|29.8|30.27|28|28.42|28.41|30.42|28.93|28.56|28.9|32.47|32.54|29.36|31.49|33.06|33.61|33.12|28.33|28.61|25.9|24.91|25.24|27.56|26.83|27.97|27.73|25.77|29.59|30.96|36.32|39.43|39.4|40.02|40.06|37.81|37.59|34.31|34.91|35.68|35.86|36.74|38.75|39.06|38.94|36.28|37.12|36.22|36.23|37.05|37.74|43.44|42.43|43.29|41.05|41.13|40.36|42.49|42|43.73|43.01|42.72|38.81|37.59|36.96|36.64|37.52|38|37.64|36.44|35.19|36.49|33.77|34.76|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|6.18|6.23|7.45|7.64|7.34|7.79|7.71|8.31|8.16|7.84|7.83|7.63|7.78|7.54|7.56|6.7|6.85|6.96|7.41|7.41|7.14|6.72|7.19|6.9|6.79|7.05|7.08|7.39|8.7|8.84|8.34|8.57|8.33|8.52|8.53|8.19|7.29|7.7|7.77|8.34|8.58|8.25|8.63|8.61|8.47|8.18|7.98|8.06|8.33|7.74|7.43|7.94|7.65|7.57|7.64|7.22|7.95|7.27|7.6|7.66|8.65|8.8|7.99|8.31|8.62|8.65|8.4|7.65|7.5|7.52|7.86|7.48|7.5|7.15|7|6.9|6.61|6.14|6.34|5.81|5.87|5.78|5.86|6.46|7.04|7.33|7.65|6.99|6.36|6.64|6.83|6.2|5.6|5.66|5.29|5.12|6.02|6.25|5.91|5.74|5.98|5.49|5.59|5.61|6.08|6.31|7.11|7.36|7.39|7.67|8.24|7.89|8.08|7.69|7.62|7.98|8.49|7.93|7.04|7.3|7.65|6.52|6.32|5.94|6|5.42|6.14|6.2|5.44|6.25|6.68|6.96|7.19|5.98|6.2|5.72|5.67|6.59|7.53|7.01|7.27|6.36|5.62|6.55|6.46|7.48|8.72|8.48|9.06|9.67|9.1|8.82|9.59|10.54|11.39|11.55|12.03|12.25|11.85|11.37|10.52|10.97|10.86|11.25|10.76|12.09|15.56|14.1|14.33|16.01|12.94|9.62|9.11|10.1|9.23|8.23|8.11|8.18|7.63|7.24|6.95|6.84|6.63|6.48|5.97|6.58|6.96|6.98|6.98|7.03|6.88|6.54|5.85|5.67|5.92|5.84|6.48|6.17|6.23|5.77|5.87|5.51|6.3|6.61|6.31|6.04|6.54|6.32|6.73|5.94|7.4|7.79|7.61|7.69|7.15|6.7|6.23|6.48|6.49|6.1|5.43|5.26|4.5|4.47|4.59|4.67|5.07|4.69|4.84|4.45|4.5|4.47|4.22|4.14|4.34|3.67|3.18|3.64|3.91|3.96|3.79|3.99|4.29|4.24|3.99|3.95|3.71|3.34|3.41|3.33|3.27|3.2
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|47.64|48.49|49.64|48.17|48.07|55.34|59.07|56.81|60.07|67.31|75.96|80.74|73.83|66.44|77.73|79.87|90.53|94.45|96.42|90.79|86.42|80.97|75.38|75.16|73.3|80.17|70.4|63.01|58.64|56.77|53.79|54.14|54.79|53.49|50.61|51.98|51.4|48.44|46.15|47.44|47.42|47.35|47.33|47.95|47.72|43.9|43.5|47.15|45.23|48.52|46.4|46.66|43.85|39.88|34.57|32.94|35.4|31.25|32.24|31.53|29.16|33.72|36.7|37.97|39.69|44.61|39.03|46.05|43.88|40.23|39.23|34.05|34.61|30.54|30.41|29.81|27.83|25.36|30.67|28.36|28.45|24.15|24.37|23.93|21.9|23.38|26.33|27.13|29.14|26.93|27.21|26.67|25.67|25.05|23.28|22.01|23.93|22.76|21.11|19.74|20.79|19.27|20.42|17.13|18.3|19.05|19.51|18.63|16.28|16.22|15.69|15.94|15.38|14.6|15.03|16.1|13.94|13.51|14.09|12.89|12.27|11.4|10.67|9.6|9.97|9.69|10.8|10.27|9.49|11.22|11.25|11.52|10.8|11.65|11.47|10.3|9.33|9.87|11.05|10.8|10.83|11.47|10.14|12|11.49|14.27|17.91|15.79|14.89|13.52|12.48|11.85|11.94|12.28|13.13|11.95|12.32|13.27|13.91|17.58|16.29|18.84|18.35|14.42|14.51|14.89|17.1|15.7|16.05|11.38|9.98|9.06|9.59|10.27|9.86|10.5|10.78|10.58|10.36|9.66|9.77|9.22|8.52|9.1|8.61|6.29|6.12|5.61|5.31|5.06|4.77|4.31|4.52|4.48|4.36|4.64|5.21|4.93|4.66|3.97|4.12|3.94|4.53|4.63|4.25|4.09|4.59|4.36|5.17|4.54|5.19|4.95|4.86|4.65|4.61|4.67|4.9|4.88|4.95|4.72|4.3|4.27|4.07|3.5|3.68|4.09|4.08|3.77|3.9|3.69|3.72|3.87|3.56|3.33|3.31|3.32|2.94|3.17|3.13|3.17|3.02|3.1|3.5|2.84|2.73|2.82|2.9|2.42|2.42|2.4|2.45|2.46
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01206|17540|/equities/wd-40-company|R2000GROWTH|72.41|73.11|71.9|71.9|70.48|75.66|76.51|77.34|75.36|75.42|72.91|70.44|70.63|68.99|68.73|70.3|71.86|73.24|75.75|75.59|74.22|75.29|76.12|75.26|74.96|73.89|73.1|71.76|70.02|70.16|64.85|62.32|64.56|64.08|63.13|59.03|58.18|60.33|58.52|58.34|58.58|59.01|58.36|58.58|57.78|54.48|54.42|56.15|56.33|54.24|55.77|56.76|56.13|55.61|54.09|53.79|55.13|52.92|54.77|53.97|53.09|54.75|55.06|54.36|54.29|53.85|53.74|53.88|53.33|50.95|48.28|46.19|45.75|46.32|46.42|47.24|47.23|46.63|47.16|47.08|47.49|47.8|51.73|53.47|52.64|52.76|52.01|51.37|48.81|48.52|49.78|49.13|48.6|48.34|47.51|48.7|51.31|49.81|48.27|49.56|48.34|46.51|47.04|45.69|46.51|44.01|45.43|44.5|43.65|44.78|45.35|44.89|44.04|43.39|41.8|43.53|43.79|43.31|43.01|43.45|42.92|40.41|39.89|40.41|41.43|40.27|40.55|40.29|37.87|41.08|42.94|43.45|44.56|45.82|44.55|40.49|39.84|37.47|39.05|38.27|39.32|40.35|38.49|40.95|41.62|43.8|47.16|46|44.43|40.06|39.24|40.82|39.39|40.45|41.47|40.77|41.79|40.3|41.5|40.69|40.91|40.6|42.72|41.64|40.74|40.72|41.1|40.55|40.47|40.53|40.26|39.25|38.55|37.8|39.8|40.28|40.29|41.08|40.66|39.62|39.36|39.11|38.34|38.29|36.89|37.85|39.42|39.47|37.88|37.17|35.73|35.3|36.03|35.72|35.38|34.86|35.75|36.36|36.39|34.74|36|34.17|32.94|33.4|32.23|32.05|32.64|33.56|35.63|33.96|35.23|36.41|35.49|34.24|32.88|32.54|33.12|32.9|32.4|31.32|31.89|30.56|29.9|30.77|31.78|31.92|31.88|32.36|32.2|31.52|32.32|34.14|31.77|32.99|32.27|32.59|31.49|33.76|32.34|31.47|29.4|28.26|28.77|27.72|27.68|27.41|29.17|29.12|29.22|30.23|31.14|30.91
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01211|7926|/equities/terex-corp|R2000GROWTH|39.58|40.87|41.59|42.07|40.62|43.15|43.28|43.71|41|44.25|44.53|42.12|43.86|40.96|41|37.92|42.14|41.36|41.28|41.63|39.7|38.42|37.79|36.32|35.7|35.23|34.79|34.65|35.57|34.09|34.49|34.79|33.98|34.37|31.95|30.27|29|30.82|32.02|30.99|30.68|28.49|29.04|28.47|27.65|26.3|26.67|31.74|33.15|35.87|33.41|32.9|31.51|29.84|28.92|27.61|30.46|31.11|34.42|35.21|34.3|34.52|32.6|32.47|34.92|33.51|32.91|32.05|29.53|29.44|29.58|26.32|26.78|25.48|24.86|24.19|24.02|21.36|22.45|23.26|22.04|23.6|22.43|23.86|22.58|23.69|25.55|23.36|22.07|20.53|22.04|21.96|19.19|19.15|15.24|16.59|17.8|17.83|17.48|18.34|17.75|15.79|16.93|16.28|21.07|21.85|23.49|24.57|22.29|23.05|22.5|23.99|25.82|23.73|24.49|25.56|25.66|22.47|22.81|20.89|18.56|16.8|14.97|13.51|13.48|12.81|16.04|16.25|12.67|14.9|16.53|16.95|17.86|13.94|13.59|11.69|10.26|10.92|13.57|13.65|14.72|14.29|13.69|16.89|18.39|22.21|24.24|26.87|27.74|29.73|26.09|26.36|25.03|26.81|29.05|29.36|31.3|31.96|34.78|34.89|33.01|34.35|37.06|37.4|37.09|34.03|34.98|34.19|38.17|36.56|36.7|31.75|31.19|31.69|28.84|31.04|30.85|28.4|26.91|27.21|25.07|25.44|24.42|24.7|22.45|22.96|23.93|24.06|23.33|22.84|22.05|20.62|20.42|18.91|20.1|19.1|20.95|19.74|21.14|17.48|18.69|17.85|20.9|21.87|20.4|20.95|21.76|21.18|24.51|22.55|26.52|27.74|26.11|26.16|23.63|21.57|22.07|22.96|22.72|19.47|20.54|18.78|18.14|19.55|21.46|22.89|22.76|19.81|21.24|19.21|18.64|19.13|18.98|20.3|21.08|20.53|20.22|23.68|23.11|21.92|18.11|19.74|19.55|17.89|16.61|17.07|16.7|15.19|16.93|15.18|14.15|12.99
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|13.02|13.28|12.54|13.05|13.5|14.38|13.82|14.82|14.73|14.64|15.09|15.03|14.74|14.24|14.37|15|15.71|15.7|14.99|15.65|15.67|15.17|15.6|16.37|16.47|16.2|15.76|15.83|16.52|14.26|13.05|12.97|12.32|12.65|12.85|12.96|12.8|13.29|13.16|13.66|13.98|13.05|13|12.09|11.81|11.15|11.09|11.16|10.39|9.87|9.96|10.18|10.2|9.8|9.76|11.21|11.92|11.94|12.26|12.3|12.35|12.46|11.95|11.73|13.8|14.04|13.95|14.21|14.18|13.95|14.03|13.48|13.7|13.27|13.42|13.87|13.26|13|13.26|13.96|14.44|14.21|14.36|14.96|14.93|15.11|15.12|14.71|14.25|14.2|14.16|13.97|13.76|13.36|13.51|14.03|13.75|13.81|13.04|12.76|12.88|12.56|13.25|13.24|13.34|13.1|13.17|12.44|11.6|12.02|12.42|11.97|12.43|12.59|12.47|12.46|13.79|13.38|14.41|14.05|13.58|13.03|13.06|13.38|13.76|13.63|13.46|13.14|12.64|13.44|13.47|13.24|13.62|13.28|12.95|12.73|13.14|13.44|14.61|13.11|14.08|14.24|12.84|13.64|14.24|15.67|17.12|17.86|18.4|18.05|17.49|18|18.67|18.72|19|18.24|19.04||18.66|18.81|18.08|16.09|16.07|15.9|15.04|14.22|13.86|13.74|14.26|12.52|11.71|11.68|11.71|12|12.3|12.66|12.75|12.94|12.2|12.26|12.1|12.02|12.34|12.59|12.65|12.86|12.79|12.72|12.69|12.95|13.58|13.3|13.5|12.95|12.95|12.7|13.53|13.54|12.76|12.85|13.23|13.22|13.16|13.5|12.62|11.97|12.23|12.42|12.67|11.79|12.94|12.9|12.8|12.33|12.34|12|12.18|11.23|12.14|11.78|11.53|13.42|13.72|14.26|14.5|15.1|14.86|15.39|15.34|15.14|14.34|14.1|13.51|13.72|13.46|13.68|13.58|13.62|13.42|12.74|13.15|13.82|14.95|14.45|14.31|14.52|14.38|14.02|13.61|14.63|14.14|14.67
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|19.02|21.82|21.78|21.11|20.27|20.63|20.38|20.24|19.7|20.22|19.42|19.01|18.74|17.4|18.47|18.13|18.22|18.17|19.55|20.35|19.93|19.28|19.68|19.8|19.56|19.6|18.95|16.72|17.07|16.82|16.25|16.97|16.06|14.17|14.61|14.24|13.96|15.25|15.17|14.7|14.71|14.77|14.45|14.51|14.42|14|14.51|14.72|14.47|14.53|14.02|14.56|13.9|13.81|13.5|13.02|13.78|13.05|14.61|14|13.82|16.88|16.45|16.06|16.44|15.91|14.43|14.07|13.62|12.98|13.53|12.97|13.06|11.91|11.97|12.42|12.02|11.12|11.97|9.49|9.53|9.35|10.07|11.6|11.59|11.84|12.74|12.31|11.98|12.1|13.12|11.98|12.6|12.91|11.36|11.36|12.56|12.55|12.17|12.42|12.8|11.09|11.44|10.5|12.94|15.01|16.79|16.12|16.47|16.78|17.71|18.4|18.64|17.27|17.87|18.37|18.11|18.8|18.16|16.91|16.71|16.18|14.81|13.68|15|13.85|13.97|14.24|13.39|14|14.03|14.11|12.83|16.09|18.18|19.86|18.7|19|18.38|15.68|15.94|16.52|14.48|15.03|14.37|15.4|18.64|18.68|23.84|24.21|21.83|18.89|20|22.02|23.72|24.01|24.59|23.85|23.05|20.94|20.18|22.03|20.7|19.1|18.76|20.09|29|28.99|31.54|30|28.44|24.11|22.4|25.5|22.19|21.5|21.05|21.26|19.32|17.03|17.14|16.56|18.97|15.02|14.08|16.63|19.19|15.06|16.41|14.52|15.66|14|14.04|12.39|13.85|15.45|11.25|10.16|10.5|10.83|11|10.76|10.75|||||||||||||||||||||||||||||||||||||||||||||||||
01215|100223|/equities/intracellular-th|R2000GROWTH|15.95|16.08|16.22|16.15|17.49|17.05|18.59|18.56|20|19.12|16.23|16.24|16.8|16.8|19.4|19.8|19|18|15|10||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01216|101868|/equities/instld-buld|R2000GROWTH|13.1|13.98|14.36|13.05|13.25|13.7|13.11|13.5|14.16|14.78|14.9|13.12|13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|82.33|82.64|81.97|81.89|78.58|79.76|80.17|81.54|81.44|82.5|81.19|80.63|76.44|76.05|75.92|74.03|74.16|74.27|74.04|73.69|73.01|71.79|75.29|75.68|77.9|77.13|76.09|78.7|78.42|76.9|73.88|72.82|72.49|70.75|70.15|68.37|70.22|71.63|69.7|72.04|70.26|73.11|74.32|71.97|70.31|69.74|65.47|70.78|72.41|73.74|78.7|82.28|81.19|78.3|75.44|75.38|76.55|75.25|76.26|74.37|73.43|72.79|72.29|71.66|70.61|70.48|69.81|68.2|66.94|66.09|64.78|62.66|62.31|61.44|62.88|62.31|64.07|61.99|61.89|64.3|62.29|63.98|63.37|64.77|64.57|66.01|68.08|67.93|65.87|65.99|66.37|64.31|64.96|65.16|67.15|67.64|68.52|65.44|63.6|64.85|65.4|62.66|63.46|62.36|66.9|65.26|66.17|64.91|63.87|63.28|63.33|61.79|61.62|60.93|60.62|61.69|62.73|61.14|62.04|60.04|58.21|55.81|55.23|53.56|54.27|52.45|52.65|51.12|47.59|50.87|52.31|52.12|51.7|47.52|46.99|45.12|47.87|47.32|51.65|50.51|49.89|51.45|49.18|50.25|50.19|54.89|57.19|55.61|55.58|54.21|51.64|51.64|51.8|55.04|55.01|55.47|55.41|56.48|58.23|57.02|56.74|55.42|57.03|55.27|56.04|57.88|59.66|59.03|57.65|57.28|55.73|56|56.86|56.66|54.7|53.84|53.72|52.97|52.19|51.78|51.59|51.51|53.2|56.29|57.26|58.17|57.1|56.64|55.12|55.44|56.91|56.52|56.71|54.46|55.37|57.72|57.28|56.11|55.4|53.56|54.69|52.07|56.21|54.87|51.11|50.28|52.09|52.55|56.4|53.73|57.98|58.06|55.07|54.93|52.16|52.41|51.2|50.6|49.52|47.35|46.39|45.35|43.81|46.26|47.76|48.32|48.02|48.36|49.66|48.65|45.75|47.88|45.07|47.57|47.89|46.95|47.32|47.88|48.06|48.16|47.71|48.71|49.34|49.26|49.63|51.07|47.77|47.4|50.58|49.97|47.8|44.9
01218|21153|/equities/cabot-corp|R2000GROWTH|58.56|57.64|58.07|59.11|56.96|59.26|56.96|57.59|54.98|55.14|54.14|53.33|52.41|48.9|48.67|47.64|51.81|51.69|51.05|51.42|50.6|48.65|49.44|48.8|49.07|48.04|47.62|46.71|46.19|45.33|43.83|43.33|42.53|42.26|41.6|40.31|39.99|41.17|40.25|40.15|39.7|39.83|39.88|39.8|37.8|37.42|37.8|37.39|39.07|40.94|40.3|40.36|38.62|37.38|36.47|32.72|34.6|33.61|34.2|34.16|35.56|37.16|36.38|37.32|38.72|37.42|37.51|43.93|42.55|42.91|40.93|38.96|39.64|38.52|38.09|37.73|36.98|34.91|35.25|36.88|35.34|34.59|36.63|37.22|36.57|38.19|39.27|37.51|34.83|35.88|36.86|37.26|37.1|38.48|39.03|39.26|41.08|40.7|37.67|36.8|36.84|35.83|38.27|36.92|41.87|42.6|43.61|42.45|42.36|41.8|42.68|42.71|42.92|42.03|40.23|41|41|40.12|41.94|36.07|34.74|33.91|32.75|32.14|32.89|31.89|33.45|33.05|29.36|31.46|32.95|31.18|31.45|28.16|27.53|24.95|24.78|24.88|33.3|33.11|33.04|32.22|29.5|33.3|34.1|39.1|41.74|40.56|42.32|40.76|38.43|37.51|38.4|39.61|42.06|41.67|41.63|42.01|44.85|46.31|45.16|46.44|46.85|46.58|44.56|42.95|44.3|42.39|45.35|43.98|43.88|42.37|40.61|41.77|39.48|37.65|38.28|38.13|37.01|37.39|34.8|34.57|34.64|35.52|34.02|34.4|33.33|33.92|32.64|32.56|31.94|30.97|30.81|28.71|28.72|28.79|29.83|29.5|27|25.32|25.87|23.37|26.47|28.15|28.61|26.22|28.01|27.85|28.51|28.17|32.54|32.42|30.69|32.22|31.09|31.04|30.95|31.68|31.19|29.06|29.95|28.84|28.28|25.78|25.83|27.13|27.6|26.23|26.76|25.75|24.87|24.39|23.04|22.66|23.15|21.85|21.93|23.9|23.04|22.49|21.34|22.99|23|20.62|19.29|20.07|20.68|19.86|20.18|18.3|16|14.73
01219|15302|/equities/aaon|R2000GROWTH|13.67|12.84|12.63|11.87|11.41|11.86|12.2|12.78|12.29|13.61|13.28|13.04|12.82|12.37|13.18|14.36|14.41|13.96|14.08|14.55|14.09|13.42|13.67|13.68|13.03|12.35|11.64|12.04|12.77|12.11|11.88|11.8|11.94|11.75|11.17|10.95|10.36|10.91|10.92|10.92|10.17|10.19|10.56|11.4|10.59|9.8|9.35|9.56|9.43|9.85|9.92|9.45|8.9|8.44|8.37|8.11|8.31|8.05|8.17|8.08|7.75|7.42|7.24|7.21|7.05|7.03|6.85|6.69|6.68|6.58|6.44|6.01|5.97|6.06|6.2|6.24|6.05|5.67|5.65|6.03|6.14|5.83|5.46|5.83|5.83|5.93|6.06|5.62|5.45|5.36|5.7|5.77|5.54|5.57|5.86|6.1|5.97|5.59|5.61|5.99|5.86|5.4|5.76|5.63|5.68|5.7|6.02|5.77|5.75|5.86|5.98|6.28|6.01|5.48|5.34|5.78|5.7|5.61|6.48|6.22|5.93|5.94|5.96|6.07|6.44|6.27|6.36|6.35|5.63|6.26|6.51|6.41|6.48|5.7|5.75|5.13|4.67|4.73|5.14|4.68|4.75|4.81|4.74|5.67|5.69|6.72|7.02|6.94|6.79|6.57|6.3|6.54|6.06|6.26|6.52|6.42|6.39|6.28|6.49|6.52|6.17|6.28|6.35|6.14|6.06|5.67|5.99|6.04|6.11|5.7|5.33|5.22|5.28|5.49|5.29|5.57|5.72|5.62|5.73|5.35|5.11|4.95|4.94|4.93|4.85|4.88|4.84|4.71|4.63|4.73|4.66|4.45|4.47|4.38|4.29|4.44|4.8|4.91|4.9|4.51|4.72|4.77|4.74|4.89|4.76|4.54|4.88|4.74|4.77|4.25|4.77|4.73|4.66|4.47|4.48|4.35|4.29|4.29|4.25|4.16|4.31|4.18|4.13|4.07|3.83|3.78|3.86|3.85|3.93|3.91|3.76|3.8|3.76|3.87|3.92|3.84|3.56|3.75|3.72|3.69|3.76|4.02|4.15|4.01|4.01|4.2|4.3|4.29|4.11|3.87|3.86|3.98
01220|20913|/equities/badger-meter-inc|R2000GROWTH|24.59|24.73|25.27|25.46|26.17|27.48|26.7|27.2|26.34|27.18|27.46|26.29|26.25|25.73|25.47|26.29|26.57|26.54|27.12|27.68|27.43|26.11|27.34|27.46|26.72|26.27|25.73|25.89|26.39|25.98|23.9|23.23|23.32|23.09|22.98|22.5|22.54|23.98|23.76|24.55|24.32|24.09|24.48|23.54|23.36|22.27|22.46|21.62|22.39|22.28|21.95|22.43|22.41|22.04|21.95|21.37|26.42|26.04|26.76|26.88|26.68|26.06|25.64|25.34|25.08|24.33|25.21|25.11|24.84|24.75|24.73|23.19|23.48|22.81|22.71|22.53|21.86|21.84|21.52|21.39|21.3|22.02|18.43|19.2|18.2|18.7|18.54|18.04|16.95|17.14|17.66|17.08|17.16|17.55|17.95|19.25|19.09|18.77|18.55|17.78|17.98|17.5|18.34|18.34|18.52|18.07|19.14|18.35|16.58|17.06|17|16.67|16.29|16|15.46|16.75|16.98|16.5|17.27|16.2|16.33|15.88|15.16|14.71|14.96|13.79|14.65|15.16|13.91|15.54|15.56|16.57|16.84|14.28|17.5|15.35|14.46|15.71|17.35|16.23|16.54|16.68|16.02|16.84|17.64|18.25|19.41|18.45|18.89|18.75|18.39|18.25|17.8|18.52|18.57|18.36|18.07|18.3|18.95|18.16|19.38|18.99|20.59|19.82|19.2|18.84|19.52|19.76|20.32|20.63|20.32|20.23|19.95|20.81|20.37|22.11|21.87|21.88|22.14|21.93|21.55|21.14|20.95|21.45|20.77|21|20.71|20.47|20.35|20.12|19.46|19.57|19.61|19.17|18.76|18.64|20.15|19.58|20.27|19.2|19.82|19.13|19.7|20.71|20.4|19.52|19.79|19.47|21.07|19.2|20.68|22.04|19.82|19.64|19.48|19.75|19.43|20.1|19.49|17.96|18.17|17.7|18.33|18.89|18.67|20.53|20.94|19.91|20.07|19.5|19|18.54|18.16|18.27|18.88|19.16|18.64|19.23|19.55|19.75|18.54|19.4|19.73|18.63|17.54|17.96|20|19.08|18.71|18.43|19.22|19.25
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH|12.22|12.7|12.46|13.89|13.58|13.66|13.72|14.9|14.97|15.72|15.09|14.7|14.97|14.74|14.43|15.04|17.77|17.5|17.48|17.66|17.44|17.42|17.87|17.49|16.96|17.84|17.47|18.65|18.68|18.62|18.55|19.02|19.23|21.01|20.32|19.36|18.89|19.34|18.67|19.31|19.29|18.42|18.69|17.66|16.75|16.71|16.24|17.25|17.45|17.88|18.25|18.24|18.14|17.45|16.96|16.07|16.94|16.11|16.5|16.67|17.02|17|16.24|15.89|16.27|16.79|15.55|15.12|15.01|14.98|14.93|13.65|14.17|14.43|14.4|13.87|13.13|12.73|13.5|12.93|12.67|13|12.76|12.91|13.09|12.82|13.22|12.51|12.29|12.02|11.76|11.37|11.2|11.35|15.28|15.31|15.88|15.75|15.08|14.88|13.84|13.41|14.13|14|15.13|15.32|15.79|16.57|16.36|16.77|16.79|16.7|16.46|15.65|15.55|15.25|14.78|15.51|15.59|16.09|16.72|17.48|17.33|17.2|16.55|15.7|16.76|16.99|16.31|16.71|17.36|17.68|17.72|16.25|16.3|15.43|14.53|13.54|15.33|13.96|14.55|14.68|13.99|15.51|16.19|18.59|18.25|18.01|18.27|17.99|16.73|16.34|15.87|16.57||17.82|18.34|17.7|17.69|16.33|15.77|16.05|16.31|16.5|15.92|16.01|16.69|16.26|16.93|17.52|17.51|17.37|18.28|18.8|18.42|17.69|17.46|16.9|16.87|16.33|15.46|15.95|16.3|16.55|15.59|14.81|14.54|14.69|14.31|13.82|15.05|15.53|15.6|15.21|15.33|15.22|15.5|15.24|15.96|14.97|15.86|15.45|17.09|18.35|19.22|19.02|19.57|19.31|20.98|19.97|21.08|21.18|19.12|19.89|18.58|17.76|17|17|17.1|17.55|18.02|18.08|17.49|18.34|20.64|20.29|19.24|18.77|19.07|19.37|18.52|18.44|19.41|19.44|20.62|20.18|17.84|20.82|21.71|21.52|19.94|20.86|21.83|22.63|20.99|21.08|20.79|19.06|19.92|19.75|19.74|17.68
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|36.44|39.84|38.39|39.98|39.12|40.49|40.78|42.35|41.29|43.25|40.89|40.7|38.04|33.82|35.35|38.37|38.07|38.17|39.81|39.71|38.14|37.67|39.76|41.56|40.38|38.76|37.9|37.76|38.89|36.51|36.41|34.49|34.67|34.63|32.92|31.01|29.64|31.38|29.02|30.56|30.96|30.96|31|31.73|31.7|30.26|29.06|29.73|30.1|31.39|31.6|31.04|31.83|32.33|31.1|29.67|30.92|30.99|31.44|31.15|31.98|31.49|27.2|28.06|27.91|26.33|27.11|26.86|26.03|26.08|26.89|24.15|25.04|24.64|25.83|25.28|24.46|23.29|23.47|25.38|25.06|24.68|25.18|27.07|25.7|26|26.36|24.08|22.39|23.27|23.7|22.85|23.17|23.18|22.01|21.98|24.13|23.49|22.03|21.93|22.78|21.67|23.33|23.15|25.26|24.02|24.43|24|22.99|24.23|25.3|26.27|27.88|28.66|28.9|31.57|31.19|28.57|29.43|26.75|26.37|25.05|23.13|22.66|22.99|22.09|22.92|23|20.63|23.35|24.91|28.1|28.95|26.19|24.89|21.41|19.71|21.86|24.26|23.72|25.23|25.98|21.39|24.49|24.42|27.58||31.48|32.1|30.53|28.57|27.05|26.94|28.44|30.63|30.3|30.67|28.55|29.98|28.17|28.48|28.51|29.11|26.5|25.7|26.53|24.46|22.94|24.64|24.97|24.81|23.1|22.74|23.75|24.97|24.37|24.2|23.43|22.18|20.65|20.41|20.86|20.15|21.9|20.03|19.96|18.49|18.64|18.67|18.06|17.51|16.97|16.69|15.86|15.56|15.8|17.38|16.63|16.8|14.63|15.45|14.77|16.18|17.19|16.46|15.64|16.79|17.5|19.35|16.82|18.06|18.91|18.4|17.46|16.88|17.1|17.66|18.16|16.82|15.6|16.12|14.7|13.68|14.43|16.15|17.44|17.92|16.93|17.72|17.56|17.85|17.26|14.93|15.15|14.52|14.35|12.29|13.14|13.14|13.59|12.64|13.86|14.3|13.54|12.46|12.29|12.35|11.96|11.66|11.34|11.52|10.85
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|48.63|51.55|49.22|50.43|48.73|54.99|55.46|55.77|55.03|56.73|55.35|53.45|52.61|49.78|54.06|56.6|60.03|59.83|56.02|55.29|54.2|52.84|54.36|52.61|50.47|53.18|51.46|50.51|49.08|45.17|46.56|45.39|44.37|44.83|44.1|42.22|40.91|42.44|42.39|43.77|44.89|45.62|45.41|44.24|43.12|42.55|46.66|45.21|41.1|39.84|42.21|41.39|36.95|34.72|32.04|32.29|32.87|32.39|33.63|32.28|31.58|32.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|54.25|53.67|56.64|58.55|56.96|57.99|57.99|59.07|56.46|59.36|61.62|60.1|58.22|55.04|56.02|56.33|59.91|58.94|60.07|62.19|60.05|58.38|58.93|60.12|58.6|58.44|58.57|57.95|57.17|55.51|54.24|54.96|56.28|57.24|55.51|53.28|51.81|53.84|53.4|53.5|54.76|52.51|52.81|51.56|47.77|45.34|44.73|47.54|47.62|47.6|46.86|47.18|46.52|44.75|45.86|44.87|45.64|45.47|47.99|49.47|48.99|49.37|46.79|47.21|47.28|45.72|46.95|45.36|44.5|43.86|44.58|42.55|42.46|41.16|40.49|40.89|39.36|36.75|38.52|40.17|37.81|37.35|37.8|38.17|37.83|38.76|39.84|38.21|36.65|37.32|38.71|37.47|37.41|33.64|32.83|32.46|33.39|33.34|32.97|32.14|33.41|32.13|33.08|33.03|33.14|34.72|37.61|39.05|39.03|39.82|40.75|40.52|41.5|39.98|38.7|39.28|39.96|39.08|40.34|38.24|37.4|37.1|36.22|34.21|35.31|34.34|36.37|36.36|33.09|35.35|36.52|35.67|32.7|30.42|29.75|26.21|26.65|26.22|28.82|26.18|26.48|27.45|24.51|27.71|29.05|33.53|35.73|36.37|36.55|36.26|33.12|33.22|32.28|33.06|34.67|34.76|35.4|36.22|38.7|38.09|37.09|37.35|38.44|37.98|37.85|38.54|39.35|38.41|40.19|40.03|37.36|35.71|35.06|36.91|36.71|36.59|37|36.5|35.1|33.91|33.63|33.29|32.83|34.85|35.17|35.4|34.46|34.79|34.34|34.15|32.84|31.81|32.22|30.96|31.41|31.47|33.65|32.2|31.92|28.57|29.4|28.21|30.6|31.56|31.25|30.46|32.4|31.7|35.57|32.2|35.48|36.15|34.07|32.84|31.1|31.34|30.88|31.18|31.03|29.16|29.65|28.49|28.48|28.93|31.28|32.29|32.07|30.92|32.38|31.68|31.63|31.54|31.46|30.99|30.4|30.25|28.25|30.81|30.58|30.93|29.4|29.93|31.42|30.49|29.18|28.89|29.03|28.16|28.29|26.34|23.97|22.27
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|38.89|38.27|39.96|35.75|34.06|35.1|34.64|35.99|35.1|35.4|35|35.05|36.12|39.43|40.38|41.8|42.79|41.1|41.54|41.5|40.31|38.79|40.54|42.35|42.21|43.18|43.38|41.49|45.76|44.84|44.65|42.99|43.01|43|40.77|38.39|37.46|37.93|39.31|40.12|40.17|43.41|43.13|42.52|42.52|42.43|42.32|42.29|42.99|42|41.63|42.8|40.94|40.31|39.85|42.82|47|44.66|46.4|45.79|46.35|43.39|41.5|43.38|43.51|47.55|46.48|47.26|44.97|45.28|45.64|43.79|45.26|44.48|43.84|43.8|41.48|40.64|38.71|39.52|41.04|41.94|42.27|44.16|43.13|43.53|45.85|43.89|43.36|44.37|44.98|43.94|42.36|39.97|39.72|41.52|42.5|41.24|38.7|37.51|36.16|34.96|35.33|33.5|40.2|40|41.68|44.32|43.61|44.39|45.41|44.07|44.65|46.13|44.48|44.68|47.88|41.45|39.79|40.22|38.85|38.58|36.77|35.77|35.77|34.99|36.65|35.29|32.2|35.01|36.84|38.49|37.22|31.48|33.31|30.83|29.5|33.13|37.26|35.89|36.67|37.63|35.07|39.35|40.33|43.04|49.24|46.55|48.94|48.84|46.85|47.8|48.01|49.75|50.74|54.31|54.92|52.98|54.43|54.63|54.66|54.5|55.96|53.02|51.29|53.45|55.98|56.97|57.71|63.39|64.14|57.83|58.63|59.2|56.87|55.45|54.73|54.44|55.89|53.84|58.58|58|59.61|60.71|60.77|60.71|62.25|62.6|60|59.16|57.41|57.82|58.9|55.42|55.91|57.02|60.95|65.07|59.2|61.52|62.26|60.24|65.02|67.58|65.85|65.37|66.66|67.18|73.7|71.99|79.61|77.32|75.38|74.58|72.74|72.87|70.06|69.59|70.67|66.95|66.89|61.34|60.64|61.55|64.05|70.66|71.66|67.57|68.3|66.19|64.43|62.17|60.47|62.19|63.52|62.68|60.04|58.15|57.29|62.35|59.48|62.35|66.89|62.85|58|54.69|53.38|52.39|54.08|52.17|56.03|54.59
01228|945652|/equities/masonite-international-corp|R2000GROWTH|52.39|54.86|56.05|55.06|56.02|57.5|55.5|56.37|57.36|58.53|57.7|54.5|54.24|54|55|56.2|57.5|58.86|59.46|59.25|55.2|51.71|51.07|49.98|49.51|49.07|49.48|48.61|48.73|48.25|47.31|47.89|49.28|50.01|49|50.5|49|50|49.9|51|50.5|51|52.5|50|53|52|54|55|57.5|54.15|49|47.5|47|46.8|46.62|45.62|45.62|45.1|44.75|44|44.25|44|44.12|40.75|41.75|40.88|41|36.5|36|36|33|32.5|32.5|31.55|35.5|36|31.75|32|36||36.5|36.25|35|35.25|35|35.25|33.75|31.75|29.75|29.75|29.1||29.35||28.62|28.2||28.5||||27.5||28.75|||29.1|29.1|29.25||28.5|29.5|28.15||27.25|26.75|26.1||26.75|26|25.5|25.2||||24||24.75||24.25||||||||||||28.5|||||||||||||||41||||40.75|40.5||||||38.25|||37.5||||34.5|32.5|34|30|||||||||||37|37|||38|38|43||43|43|41.75|41|42|||||43|44.75||44.75|43.5|43.5||42.85|43|43.05|43|42.25||42.25|42|42.75|41.75|40.5||39.25||37.5|||36.25|33|||35||||35||37|37|42|38.25|37|30||40.45||30|28|20|
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|7.87|8.51|8.99|8.18|8.32|8.31|8.3|8.89|8.71|8.78|7.95|8.29|7.67|8.18|7.93|8.28|8.32|8.38|9.58|9.55|9.45|9.51|9.76|10.24|10.02|10.4|10.05|9.86|11.87|13.02|11.83|12.64|12.73|13.09|12.65|13.39|12.85|12.92|12.04|12.82|12.3|11.81|12.05|11.49|10.3|10.1|10.3|10.28|10.31|10.48|9.69|9.64|9.33|8.93|8.41|8.18|8.59|8.07|8.15|8.4|8.8|9.05|8.38|8.67|8.65|8.14|8.16|7.8|7.59|7.39|7.62|7.46|7.37|7.35|7.17|7.38|6.98|5.68|6.15|6.89|6.85|5.94|6.01|6.31|6.4|6.77|6.64|5.64|5.31|5.62|5.17|4.97|4.44|4.74|5.01|4.82|7.81|8.22|7.89|8.14|7.66|7.4|7.8|7.05|8.1|9.32|8.05|6.9|7.5|7.77|8.53|8.52|8.91|9.48|9.58|10.19|11.57|11.83|8.85|8.15|8.01|6.99|6.98|6.47|6.29|6.26|6.9|7.9|7.18|8.41|9.14|9.38|9.01|6.82|9.05|8.38|7.8|10.47|11.96|11.95|12.89|13.45|12.92|15.9|14.97|18.34|20.3|20.98|21.71|21.46|20.68|18.99|20.02|20.64|21.78|21.54|22.1|21.83|21.86|19.14|19.24|20.18|20.46|19.11|18.57|19.21|19.63|19.11|19.15|18.59|17.38|15.81|15.78|16.49|16.25|16.9|16.95|15.89|15.91|15.23|12.85|12.85|12.75|12.46|12.64|12.93|12.99|12.96|13.9|13.03|12.45|13.11|13.29|11.18|9.93|10.24|10.52|10.68|10.45|11.35|12.39|10.31|10.35|11.13|11.4|11.56|12.23|10.85|10.9|10.4|12|13.96|14.38|13.77|13.72|13.62||||||||||||||||||||||||||||||||||||
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|85.1|83.59|91.7|91.14|90.01|91.74|93.47|93.39|91.24|91.7|86.35|85.21|84.72|81.22|83.21|80.72|81.74|82.49|83.3|84.52|84.55|82.05|84.22|82.96|82.12|80.3|79.11|77.91|81.26|80.86|78.8|74.72|74.56|74.87|73.31|69.2|70.62|72.33|76.57|80.2|82.14|80.44|79.72|80.39|77.33|74.66|73.37|76.9|77.89|78.95|79.63|79.71|77.09|76.16|74.69|75.68|76.19|73.92|73.72|71.81|70.9|70.35|70.03|70.46|69.87|69.57|69.46|70|68.49|68.11|68.09|65.19|65.37|65.49|68.66|72.51|70.9|67.88|70|70.73|69.65|69.44|69.02|69.83|70.13|70.23|69.84|69.92|69.35|69.84|66.39|66.81|66.9|67.02|66.88|69.3|68.86|68.17|66.11|65.68|65.03|63.67|62.93|61.18|62.73|61.95|61.68|62.13|60.48|61.92|63.62|62.91|62.25|62.63|61.23|65.04|65.07|64.85|67.01|66.68|67.01|66.36|65.77|66.38|67.28|68.32|67.57|65.86|60.3|64.37|65.89|63.66|64.45|61.38|61.1|59.46|58.41|57.56|58.51|55.65|55.8|55.11|52.08|55.17|54.72|57.56|59.93|60.26|60.83|58.95|57.36|56.38|55.05|54.48|58.12|58.57|58.88|57.85|58.53|59.97|60.38|58.86|58.62|56.6|54.74|52.64|53.78|55.09|55.76|56.66|54.37|53.49|51.26|51.96|50.72|54.76|55.34|54.57|53.3|51.82|50.35|50|48.41|48.67|47.79|48.36|47.88|46.57|45.9|44.43|43.82|43.9|44.2|45.33|44.16|46.71|47.8|49.71|51.59|49.47|51.41|50.27|52.33|53.06|52.73|51.09|52.33|52.63|52.59|50.51|52.63|58.48|57.56|56.09|56.55|56.61|56.21|55.83|57.22|55.09|56.41|55.22|52.54|52.22|48.71|48.66|48.23|47.56|47.34|46.08|46.81|47.21|46.05|47.03|47.68|47.24|46.51|47.51|48.64|49.21|48.14|49.29|49.06|48.41|48.03|48.2|49.34|41.08|41.58|43.6|44.8|43.52
01232|41272|/equities/shutterstock|R2000GROWTH|63.52|69.97|66.3|67.12|63.75|65.08|70.37|73.87|78.71|87.9|93.73|92.43|75.18|72.97|76.03|76.34|77.89|79.3|79.79|79.12|79.36|70.54|70.24|69.77|70.01|68.74|68.28|65.93|65.67|67.83|66.78|68.33|68.73|66.41|54.78|50.41|46.82|51.69|49.49|53.54|53.22|51.1|52.49|56.56|54.84|52.61|46.89|42.99|41.88|44.65|43.61|46.52|44.79|41.89|43.26|41.24|40.76|38.26|42.42|41.95|37.72|33.48|30.67|30.99|23.83|23.81|23.98|23.27|24.18|26.33|24.3|23.86|22.55|24.32|24.18|24.14|25.95|22.04|22.49|23.41|21.89|21.53|20.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01233|39328|/equities/commvault-system|R2000GROWTH|50.04|49.58|47.56|65.08|62.7|65.75|64.48|69.84|62.85|67.49|68.88|68.92|69.04|66.52|69.07|73.93|74.97|71.95|74.67|74.67|75.95|67.17|73.29|74.85|77|77.69|75.76|77.96|83.95|87.33|87.2|88.86|87.21|87.39|85.01|84.57|83.83|85.52|82.07|86.34|87.75|78.56|80.51|81.58|78.97|75.89|77.12|75.27|71.37|70.06|69.15|74.8|75.41|77.49|72.47|69.21|72.36|71.7|82|81.92|83.76|77.47|73.29|75.48|76.38|77.22|79.02|74.37|69.83|69.18|71.65|67.24|71.55|67.95|66.09|66.36|63.33|62.57|62.03|65.73|53.47|55.77|57.05|57.28|58.66|57.17|58.25|52.81|50.42|51.5|52.55|53|51.45|47.07|43.72|40.62|45.46|49.57|46.12|44.57|48.24|45.77|47.97|50.98|52.9|51.42|52.56|54.11|52.89|50.62|49.64|51.23|50.51|51.5|50.99|52.25|54.71|53.65|52.28|48.83|48.07|45.84|45.41|42.72|41.26|46.88|49.18|49.7|43.81|45.67|47.78|46.28|44.3|40.39|41.8|38.69|37.06|36.5|36.11|32.08|32.38|33.42|31.62|40.85|40.21|38.72|41.66|44|46.04|44.67|41.23|37.28|38.82|40.29|41.13|38.66|38.6|36.57|39.39|37.75|39.41|38.19|40.29|39.16|35.51|35.6|36.48|35.25|37.67|38.51|33.73|29.9|29.52|30.95|30.15|28.62|29.36|30.1|31.41|29.49|29.91|29.91|29.12|30.2|28.93|27.97|27.16|25.59|26.61|27.8|27.01|26.85|25.86|25.5|20.79|19.25|19.83|18.52|18.77|18.14|23.39|22.71|21.75|23.33|21.99|22.11|22.54|22.48|23.49|19.29|20.99|21.27|21.37|20.92|20.85|21.23|22.29|22.62|21.73|21.9|22.84|22.63|20.94|21.19|21.31|23.49|23.94|23.7|23.89|22.9|22.59|22.33|20.68|21.32|21.33|21.24|19.7|20.19|20.87|21.46|20.44|19.8|21.44|20.06|20.08|18.35|18.45|19.06|18.18|17.41|17.4|17.46
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01235|15927|/equities/dorman-products|R2000GROWTH|54.36|57.64|57.12|57.88|55.94|57.98|58.01|60.08|58.29|59.92|57.62|56.28|52.36|52.73|52.16|50.3|49.18|52.96|54.72|55.09|55.95|54.58|51.79|49.78|48.65|46.95|47.1|47.01|48.94|48.67|48.84|49.74|49.68|50.51|50.14|50.09|50.24|51.69|50.93|48.82|48.87|47.05|46.88|46.89|46.18|45.63|45.33|45.89|45.87|44.53|44.45|45.31|42.72|40.45|36.09|35.25|37.27|36.57|37.21|37.55|37.76|36.84|35.56|34.58|37.65|36.15|35.56|36.91|34.64|34.87|35.88|34.15|33.63|33.03|33.99|34.2|33.49|31.35|32.47|33.42|30.17|29.6|30.17|32.05|31.51|30.39|29.93|29.72|29.48|28.31|29.69|28.96|28.32|25.38|25.63|25.03|25.55|25.09||22.83|23.25|22.57|24.02|24.92|24.8|24.8|24.66|23.95|23.89|25|25.3|23.66|23.19|22.82|21.79|22.99|22.91|23.23|23.79|21.64|20.88|19.75|18.67|18.46|19|18.51|19.81|18.99|17.87|19.02|18.61|18.94|19.14|17.29|19.27|17.01|16.52|14.22|15.36|13.94|14.46|16.07|13.97|16.21|16.7|17.86|20.75|20.86|20.75|20.27|18.93|17.41|18.03|18.23|18.46|17.21|17.93|18.52|19.5|19.9|19.49|19.7|20.75|19.97|18.55|17.18|17.89|17.14|17.12|16.88|16.84|15.76|16.38|18.34|17.93|18.12|18|18.88|22.23|22.12|18.67|17.61|18.97|20.8|18.25|16.99|16.04|15.26|15.22|14.27|12.74|12.4|12.57|11.88|11.44|11.1|11.93|11.67|10.82|9.59|9.95|10.03|10.57|11.74|11|10.53|11.32|11.41|11.86|10.89|12.68|10.5|10.12|10.12|9.62|9.71|9.89|9.78|9.62|9.03|8.46|7.77|7.67|7.72|7.65|7.85|7.96|7.83|7.88|7.78|7.95|7.91|7.5|8|7.83|7.42|7.31|6.89|6.92|7.28|7.29|7.2|7.33|7.5|7.52|7.14|7.54|7.25|6.72|8.19|8.19|7.67
01236|16769|/equities/nuvasive|R2000GROWTH|33.55|33.4|33.64|33.83|32.88|36.7|37.36|39|37.75|37.13|36.75|36.78|36.32|35.91|37.44|37.28|36.71|34.81|32.49|32.43|32.61|31.78|32.71|33.25|33.4|32.89|31.89|31.22|25.44|25.44|26.27|24.25|23.97|24.27|24.57|23.18|23.52|23.79|23.46|23.47|22.96|26.3|26.77|26.7|25.79|24.79|24.08|21.79|21.68|21.72|22.33|23.26|22.52|22.42|20.44|20.21|20.83|20.94|21.31|20.56|20.23|19.92|19.24|17.85|17.48|16.99|17.54|17.91|17.62|17.34|16.32|15.14|15.48|14.66|14.03|14.52|14.1|13.59|13.51|14.05|14.27|13.36|14.08|14.57|22.91|23.26|22.23|21.47|21.08|21.04|21.45|20.26|19.66|21.77|24|24.69|25.54|25.36|23.32|21.65|20.77|19.22|19.12|18.73|20.67|20.25|17.06|16.3|15.61|15.88|16.84|16.36|16.7|15.54|15.61|15.3|16.14|15.62|17.16|15.73|14|13.53|11.35|12.59|12.66|11.46|13.07|12.83|12.27|13.97|15.28|15.19|14.93|17.33|17.49|16.44|17.06|19.04|22.13|20.95|21.82|21.41|21.08|24.05|24.9|28.62|33.19|31.19|34.01|32.42|32.01|33.49|33.6|33.21|33.79|30.85|31.3|32.24|30.89|27.83|27.25|25.74|25.01|25.2|24.75|26.29|26.94|27.93|30.26|29.21|29.4|27.46|28.05|27.97|25.77|25.65|25.59|25.21|22.55|23|23.62|23.75|24.78|24|26.16|36.47|34.04|33.46|34.61|33.96|32.32|30.06|30.83|30.48|31.66|31.92|32.5|32.77|34.39|35.57|35.31|34.11|37.02|40.14|38|38.11|39.27|40.53|41.74|38.96|41.6|42.43|43.05|43.61|44.24|44.27|45.84|44.1|41.93|40|29.95|28.97|27.48|27.6|31.56|30.68|30.88|31.98|32.18|30.42|28.58|29.25|34.79|33.8|39.41|36.95|36.29|39.59|43.57|41.93|39.93|39.39|41.15|41.92|39.19|40.39|41.4|41.05|42.14|41.39|42|40.01
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|2.13|2.14|1.84|1.84|2.11|2.1|2.04|2.22|2.25|2.29|2.52|2.59|2.67|2.66|2.73|2.9|2.72|2.44|2.45|2.21|2.09|2.05|2.22|2.45|2.03|2.09|2.06|2.11|2.27|2.4|2.24|2.34|2.39|2.58|2.7|2.58|2.39|2.63|2.61|2.79|2.48|2.36|2.18|2.36|2.36|2.33|2.33|3.19|3.23|3.33|3.4|3.43|3.11|3.14|3.16|3.11|3.15|3.1|3.17|3.24|3.32|2.94|2.69|2.79|2.89|3.7|3.75|3.62|3.79|3.86|3.58|2.6|2.76|5.86|5.2|5.72|4.9|4.46|4.87|5|5.2|5.86|6.47|4.99|5.2|5.5|5.12|5.21|4.9|4.95|5.3|5.14|4.83|5.16|5.69|6.07|6.18|5.5|5.18|4.85|4.49|4.5|4.99|4.67|4.72|4.97|5.27|4.72|4.99|5.14|5.28|5.3|5.68|5.73|5.86|5.97|6.34|6.7|6.78|6.48|6.23|5.01|3.81|3.44|3.31|3.32|3.43|3.21|2.1|2.77|2.86|3.13|3.51|3.33|3.94|3.77|3.84|3.68|4.25|3.79|3.8|4.27|4.01|4.3|5.87|6.94|7.25|7.5|7.33|6.28|5.71|6.09|7.9|7.6|7.7|7.24|6.76|7.27|7.2|7.39|7.2|6.9|6.81|6.28|6|6.13|6|6.39|6.53|6.41|6.14|5.42|6.21|5.88|4.26|4.7|4.5|4.16|4.05|4.03|4.35|4.18|4.45|4.3|4.11|3.89|4|3.84|3.67|3.82|3.97|3.29|3.16|3.26|3|3.02|2.68|2.53|2.57|2.26|2.03|2.11|2.53|2.78|2.71|2.8|2.99|2.92|3.21|2.79|3.25|3.3|3.26|3.28|3.28|3.38|3.33|3.43|3.21|3.31|3.87|3.62|3.52|3.77|3.93|3.91|3.78|3.97|3.88|3.41|3.75|3.98|3.5|3.83|4.01|4.15|3.84|4.2|4.48|4.88|8.5|9.58|10.16|10.12|10.48|9.95|10.31|9.88|10.41|11.39|11.07|10.38
01238|1131264|/equities/kontoor-brands|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01239|41209|/equities/evertec-inc|R2000GROWTH|23.08|23.78|23.47|23.79|23.06|24.37|24.7|25.37|24.9|24.93|24.26|24.28|23.8|23.93|24.13|25.25|25.47|25.51|24.85|24.16|24.12|22.52|20.94|22.07|21.71|22.62|22.3|23.38|23.18|23.16|21.3|21.82|21.68|22.71|23.11|24.39|23.87|24.5|24.62|24.21|24.03|24.51|24.03|23.83|22.59|21.97|21.56|21.88|20.17|20.02|19.99|19.8|20.01|20.55|19.6|20.84|20.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01240|16148|/equities/forward-air-corp|R2000GROWTH|43.23|43.82|44.75|46.5|45.04|45.51|45.06|45.25|44.38|44.93|43.26|44.22|45.23|42.83|44.54|44.98|44.06|44.41|43.6|44.28|43.74|42.03|42.57|43.2|42.1|42.3|41|40.45|41.54|40.64|39.89|39.76|40.13|39.64|38.07|37.55|36.83|37.52|36.52|37.09|36.84|37.05|37.65|39.85|39.69|38.28|38.48|38.28|38.72|38.77|38.81|38.92|37.94|37.15|36.49|36.6|37.87|36.94|37.29|37.19|37.91|38.44|37.3|37.71|37.57|37.15|37.4|38.08|37.65|37.28|36.64|34.52|34.7|32.67|32.88|33.25|32.03|31.48|32.33|32.5|32.81|32.54|30.07|30.27|30.41|34.11|35.35|34.65|33.62|33.08|34.7|33.48|33.86|34.02|33.89|33.05|32.99|32.27|32.4|32.66|32.5|31.22|31.63|30.63|31.18|32.5|34.26|35.03|35.15|36.24|36.67|35.17|34.98|34.18|33.66|32.35|34|34.84|36.85|34.24|35.79|34.67|33.93|32.05|32.65|32.44|31.97|30.9|28.74|32.69|33.72|32.52|33.21|30|29.91|26.72|25.45|25.21|29.39|27.5|27.01|27.16|24.25|26.89|28.51|31.16|33.28|33.81|35.61|34.44|32.5|32.04|32.75|33.75|34.63|34|32.15|32.34|33.62|33.41|30.86|31.16|31.11|28.64|28.31|28.62|29.97|29.87|30.95|28.61|28.14|27.69|28.04|29.61|28.4|28.38|29.48|28.99|29.84|28.61|28.13|27.68|27.22|28.37|26.88|27.02|25.02|25.29|25.56|26.15|26.57|25.83|25.53|25.47|25.96|26.25|28.17|29.04|28.96|28.45|28.19|27.14|27.83|28.79|28.14|27.21|27.37|27.43|28.3|26.4|28.02|27.16|27.77|25.76|26.2|26.44|26.89|26.62|25.46|24.46|23.85|23.46|22.47|23.63|24.98|25.6|25.81|25.03|24.87|24.69|23.26|24.78|22.58|23.42|22.77|21.8|21.34|23.89|25.3|24.73|22.44|22.1|23.77|24.1|22.99|23.56|24.11|24.53|24.23|23.13|21.25|21.39
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|26.2|27.5|26.58|26.91|26.07|27.43|28.23|27.66|27.11|27.37|26.36|26.12|28.02|26.99|27.9|28.41|29.21|33.52|33.75|33.4|32.59|32.23|32.34|32.91|32.52|31.1|29.75|29.3|29.2|28.74|29.82|29.3|28.95|27.96|28.04|28.43|28.12|28.59|27.76|28.58|29.16|28.62|29|29.43|27.77|27.3|25.27|25.97|26.27|26.18|26.09|26.32|25.32|24.8|23.43|22.98|23.16|21.59|22.18|23.09|22.2|21.7|21.34|21.36|21.45|21.62|21.52|21.66|21.33|19.57|20.41|20.09|20.18|20.21|20.93|21.64|21.62|20.46|20.82|21.41|20.71|21.54|21.5|21.71|22.18|21.84|22.52|22.3|23.52|22.67|23.11|22.46|22.64|22.7|21.52|21.18|19.18|19.39|18.98|18.99|20.36|20.5|20.96|20.48|21.57|21.62|19.68|18.95|18.27|18.59|18.59|19.77|19.46|19.22|19.09|18.98|19.39|19.58|20.22|18.98|18.55|17.91|17.25|17.82|18.14|17.55|18.25|17.82|16.7|17.64|18.55|18.59|19.1|18|19.05|18.32|16.62|17.88|19.25|17.23|17.13|17.55|15.39|17.68|17.66|18.93|19.96|19.66|21.34|21.27|20.25|19.5|18.59|18.27|19.44|19.43|19.45|19.13|19.84|19.5|19.11|18.55|18.8|17.89|17.39|18.2|18.36|18.23|18.57|18.26|17.56|15.55|15.32|15.88|15.39|15.94|16.33|16.14|15.78|15.79|15.56|14.75|14.62|15.29|14.56|14.56|14.97|15.22|14.56|14.23|13.95|13.3|13.8|13.11|13.23|13.06|14.29|14.29|14.29|12.96|13.26|12.57|13.21|14.8|14.33|13.9|14.35|14.03|14.74|14.23|15.3|16.16|15.45|15.2|14.63|14.7|14.47|14.46|14.35|13.79|13.5|12.95|12.07|13.22|13.1|13.72|13.96|13.61|13.65|13.44|13.45|13.47|12.78|13.2|13.31|13.46|12.79|13.14|13.56|13.93|12.07|12.26|12.42|13.11|12.53|12.15|11.88|11.62|12.12|12.05|11.77|11.32
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|5.67|5.99|5.87|5.98|6.08|6.22|6.24|6.83|6.77|7.03|7.13|6.74|6.57|6.42|6.44|6.62|6.54|6.41|6.37|6.14|6.08|5.46|5.2|5.42|5.25|5.27|5.31|5.18|5.29|6.42|6.53|6.5|6.73|7.06|7.24|6.88|6.07|6|6.22|6.47|6.7|7.21|7.62|6.96|6.69|6.75|6.78|6.64|6.35|5.89|5.41|5.61|5.12|4.95|4.84|4.48|4.76|4.39|4.7|4.82|4.88|4.96|5.06|5.13|5.02|5|5.09|5.06|5.09|5|4.75|4.55|4.65|4.48|4.31|4.43|4.2|3.78|4.35|4.72|4.75|4.91|4.52|5.18|5.59|5.69|5.76|5.29|5.09|5.25|5.48|5.44|5.52|6.25|6.13|6.21|6.72|6.47|6.5|6.29|5.72|5.71|5.65|5.78|6.26|6.24|5.54|5.57|5.62|5.16|5.58|5.66|5.67|5.17|5.36|5.16|5.25|5.28|5.3|5.15|5.43|4.93|5.15|5.06|5.07|4.85|5.63|5.71|5.39|6.09|6.42|6.58|6.09|6.14|6.35|6.74|6.23|6.57|7.3|7.15|7.37|7.99|7.64|8.19|8.48|9.19|9.49|8.92|9.35|9.3|8.76|8.64|8.99|9.25|9.48|9.49|10.04|10.03|10.37|10.09|9.64|9.86|10.38|10.47|8.64|8.68|9.4|10.03|9.06|9.37|9.4|8.61|8.81|10.25|9.69|8.88|8.8|9|10.32|9.8|9.4|9.45|10.11|10.53|9.73|8.7|9.18|8.31|8.61|8.96|8.25|7.43|7.23|7.43|8.8|8.63|9.59|9.68|11.3|10.22|10.66|10.53|11.07|11.3|11.1|12.11|12.87|13.08|13.76|13.65|15|19.83|20.23|18.37|17.89|17.6|17.86|17.93|17.28|16.45|16.82|16.17|15.42|15.47|16.46|17.55|20.95|21.77|22.57|20.98|20.35|18.67|16.84|17.5|17.57|17.11|16.99|18.62|19.4|20.99|22.01|24.35|24.34|25.67|23.72|22.15|21.91|20.91|21.61|23.05|23.35|21.8
01243|15369|/equities/allegiant-travel|R2000GROWTH|112.66|114.18|113.74|112.79|110.84|107.84|105.53|105.13|104.84|106.32|96.56|93.76|92.35|89.3|88.59|101.72|100.32|100.88|105.7|101.38|103.56|102.18|102.68|105.43|104.8|102.48|101.15|100.55|101.45|101.76|95.05|97.72|101.03|93.25|93.72|88.78|90.01|90.91|90.06|93.21|93.16|90.82|100.32|94.4|101.84|100.95|97.16|96.15|95.22|88.11|88.89|90.7|88.02|86.04|85.52|86.22|84.29|81.54|84.55|82.35|82.04|81.18|77.39|76.52|76.61|74.4|71.3|70.49|70.47|69.82|73.55|68.93|72.29|70.5|69.76|70.5|71.19|67.75|70.41|69.5|68.38|65.5|65.41|64.17|60.34|60.9|61.42|63.11|63.09|63.52|65.65|63.61|65.53|66.6|66.54|69.52|66.66|66.36|66.77|62.19|62.57|60.95|60.99|59.34|60.95|59.72|57.17|56.33|55.9|56.6|51.91|49.33|48.29|47.37|46.77|46.1|52.88|51.17|54.05|52.35|51.38|50.48|51.84|50.8|52.06|52.13|49.33|49.16|45.64|48.19|50.03|50.72|50.18|47.81|47.97|45.03|44.89|45.02|44.73|42.96|43.16|42.92|41.68|42.51|40.95|40.98|42.36|43.91|46.2|47.41|44.45|41.84|40.57|40.93|43.93|44.02|43.09|44.2|42.73|39.18|38.9|39.88|41.52|40.22|40.61|41.24|40.11|39.14|41.91|39.85|39.33|44.99|45.63|46.14|48.16|46.9|46.99|46.24|50.08|47.92|47.64|46.2|45.18|46.85|44.87|39.7|39.27|37.89|41.17|39.92|39.59|37.16|36.95|37.3|38.96|40.43|38.73|42.28|41.74|43.41|42.84|41.15|41.02|43.61|47.93|47.62|52.66|49.42|48.67|47.03|48.98|51.21|53.87|51.17|53.72|53.88|51.98|51.94|50.39|49.66|50.82|50.91|47.88|48.76|48|47.77|46.71|44.93|45.24|44.62|45.65|43.62|38.96|38.71|38.52|38.95|35.92|34.92|36.81|37.65|33.84|37.06|40.64|40.36|36.84|37.71|39.02|36.98|40.28|41.25|41.72|43.59
01244|1162166|/equities/nikola-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01245|1142294|/equities/health-catalyst|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01246|41321|/equities/ptc-therape|R2000GROWTH|16.96|18.14|17.91|18.78|19.35|22.4|24.86|31.01|30.99|31|31.36|29.96|26.62|22.76|26.07|26.9|29.32|19.5|17.45|17.8|18.84|16.98|16.62|15.67|14.75|14.56|16.86|17.5|20.71|19.24|17.2|19.03|21.37|17.88|21.34|19.07|17.94|15.82|15.66|15.42|14.06|16.57|17.75|16.94|15.2|15|17.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|15.95|15.91|15.77|15.51|15.43|15.54|16.76|17.45|17.12|17.41|16.79|17.13|16.94|16.14|15.34|15.49|16.07|16.28|16.03|16.22|16.07|15.23|16.02|16.53|15.91|15.94|15.8|15.1|14.95|14.15|15.17|14.12|14.6|15.11|14.55|13.8|13.58|14.07|14.3|14.77|15.77|15.76|15.33|15.33|15.4|14.65|14.69|13.78|12.95|12.33|12.38|12.49|12.5|12.14|11.77|11.2|11.69|12.34|11.98|12.23|11.53|11.43|11.07|10.51|10.57|9.63|9.46|10.16|9.47|8.96|8.72|8.1|8.11|7.87|8.07|8.29|7.63|7.34|7.84|7.9|7.88|8.16|8.35|8.98|8.55|9.1|8.98|8.89|8.23|8.01|7.84|7.37|7.34|7.52|6.08|6.05|5.86|5.87|5.5|5.3|5.49|5.23|5.49|5.42|6|6.03|6.28|6.14|6.06|6.33|6.4|5.88|5.72|5.54|5.23|5.06|5.21|5.1|5.41|5.05|4.92|4.91|4.88|4.79|4.96|4.84|5.02|4.88|4.31|4.35|4.48|4.5|4.53|4.24|4.13|3.87|4.05|3.51|3.73|3.59|3.62|3.67|3.64|4.16|4.43|5.1|5.55|5.63|5.74|5.81|5.65|5.58|5.3|5.39|5.42|5.5|5.74|5.65|5.88|5.8|6.03|6.21|5.61|5.12|5|4.94|4.69|4.72|4.69|4.69|4.65|4.58|4.59|4.66|4.74|4.66|4.63|4.7|4.85|4.69|4.6|4.42|4.38|4.5|4.39|4.46|4.55|4.61|4.87|4.25|4.27|4.29|4.44|4.29|4.52|4.37|5.06|4.74|4.91|4.54|4.69|3.97|4.31|4.48|4.41|4.46|4.69|4.43|5.2|4.7|5.6|5.26|4.97|5.26|5.16|4.78|4.21|4.19|4.13|3.89|4.08|3.61|4.06|5.05|5.37|5.74|6.41|6.31|6.24|5.97|7.61|7.41|7.3|7.92|7.36|7.01|6.7|6.62|6.42|5.9|4.61|4.59|5.01|4.38|4.05|3.85|4.23|3.96|2.7|2.34|2.02|1.91
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|7.37|7.7|8.5|9.35|9.3|8.87|7.9|8.15|8.02|8.23|8.28|8.46|8.69|8.45|9.21|9.4|9.6|9.49|9.09|9.07|9.25|8.5|8.17|8.48|8.2|8.66|9|8.21|8.47|8.65|8.95|8.8|9.06|9.59|9.13|9.3|9.38|9.99|9.5|9.78|9.98|10.4|10.72|10.85|10.91|10.81|10.82|11.14|11.24|11.38|11.09|11.08|10.71|10.33|10.05|9.16|9.57|9.6|10.16|9.96|10.85|9.51|9.44|12.24|13.02|12.95|12.9|13.4|12.52|11.73|11.82|11|12.01|11.26|11.42|11.93|11.94|10.95|10.81|11.81|11.38|12.05|11.69|11.13|11.16|10.92|12.45|13.25|11.89|10.55|10.43|11.2|13.16|10.43|11.16|10.85|10.88|10.96|11.92|11.06|11.18|11.1|11.24|11.37|10.86|8.57|9.33|19.11|19|20.27|19.97|24.67|24.74|23.94|23.71|25.2|24.11|24.47|27.06|27.04|26.05|26.28|24.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01250|1056241|/equities/apollo-medical|R2000GROWTH|4.4|5.5|5.5|5.5|5.5|5.5|5.3|4.8|6.5|5.1|5.3|5.3|5.3|5.1|5.4|5|6|6|6.5|6.5|6.5|6.15|6.3|6.4|6.3|6.4|5.35|5.5|5.5|5.2|5.3|5|5.6|4|3.7|5|5.5|5.8|6|6|5.97||6.2|7.2|7.2|6|7|7.5|7.5|7.5|6.6|6.3|5.2|4.4|4.5||4.41|3.61|4.7|5.5|6.3|6.3|6.3|6.3|3.33|6.5|6.3|6||7.9|4.69|9.9|9.9|11|12.5|5.5|6.3|6||6.3|6.3|6.3|4.9|5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01251|940825|/equities/caredx-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|54.22|59.76|57.63|64.87|61.72|65.76|76.44|83.43|86.79|97.25|94.42|91.82|89.78|89.41|75.95|75.99|82.36|82.21|67.66|65.92|68.01|64.05|62.86|60.69|62.39|70.77|63.38|67.15|68|74.89|67.33|73.22|68.05|70.02|62.91|62.4|51.98|51.83|50.13|51.85|57.02|42.1|42.13|39.4|34.99|34.77|31.24|30.84|30.11|29.81|29.34|30.79|30.93|31.12|25.45|25.5|26.96|25.7|23.71|23.79|25.1|25.01|23.01|22.18|21.96|21.85|20.47|21.17|20.3|22.12|21.52|18.87|19|19.46|19.05|18.91|18.98|17.32|17.72|20.51|23.17|24.61|25.24|28.4|27.05|26.78|26.18|24.82|22|19.48|21.5|25.85|23.4|19.51|24.05|21.64|25.3|22.73|21.64|21.13|19.64|15.69|18.19|18.64|20.27|21.3|21.9|23.1|26.33|24.17|26.89|23.18|21.74|19.8|24.58|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01253|945066|/equities/shake-shack-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01254|20752|/equities/federal-signal-corp|R2000GROWTH|13.92|14.54|15.08|15.39|14.7|15.48|14.51|15.01|14.79|14.74|12.85|12.64|12.47|12.3|12.32|12.85|14.01|13.98|14.22|14.47|14.9|14.13|14.48|15.63|15.52|14.85|14.97|13.71|14.1|14.27|13.34|12.95|12.84|12.82|12.7|12.2|11.67|11.61|11.1|10.41|9.67|9.76|10.17|9.86|9.23|8.75|8.75|8.52|8.82|8.77|8.84|8.92|8.38|8.07|7.62|7.5|7.69|7.32|8.14|8.26|7.47|7.68|7.73|8.19|8.32|8.08|8.39|8.09|7.89|7.82|7.88|7.45|7.4|6.8|6.35|5.88|5.45|5.2|5.6|5.73|5.83|5.96|6.33|6.2|6.32|6.51|6.52|6.37|5.97|5.97|6|5.89|5.59|5.99|5.77|5.96|5.86|5.84|5.84|4.79|4.76|4.75|4.88|4.56|5.19|5.01|5.4|5.35|5.42|5.64|5.56|5.34|5.89|4.43|4.33|4.77|4.58|4.46|4.63|4.18|4.22|4|4.02|4.15|4.29|4.32|4.16|3.81|3.5|3.95|4.07|4.04|4.9|4.56|4.5|4.45|4.42|4.47|5.22|4.64|4.8|5|4.29|4.89|5.45|5.78|6.29|6.27|6.62|6.74|6.32|5.98|5.84|5.96|6.34|6.29|6.51|6.53|6.75|6.49|6.4|6.49|6.48|6.36|5.51|5.54|6.2|6.49|6.94|7.3|6.96|6.97|6.82|7.65|7.42|6.86|6.81|6.55|6.41|6.94|6.36|6.4|6.08|6.1|5.65|5.72|5.7|5.44|5.35|5.56|5.33|5.62|5.81|5.13|5.37|5.25|5.98|5.96|6.6|5.81|6.17|5.79|6.4|6.66|6.14|6.24|6.81|6.58|6.58|6.53|8.06|10.16|9.6|9.19|9.22|9.15|8.92|8.94|8.6|7.67|7.13|6.41|6.24|6.49|6.62|6.79|6.56|6.02|6.18|6.1|5.87|5.79|5.56|5.92|6.31|6.51|6.14|6.84|7.18|7.02|6.62|7.5|7.74|7.27|7.13|7.21|7.99|8.22|8.53|8.86|8.86|8.41
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|4.28|4.46|4.59|9.52|9.23|8.76|8.98|9.49|10.1|10.21|9.85|10.01|9.5|8.7|7.75|8.25|9.11|9.58|6.86|6.69|6.6|6.32|6.72|6.49|6.31|6.69|6.52|6.025|6.61|7.09|7.04|7.08|7.73|8.17|8.18|8.56|10.47|11.47|10.07|10.47|11.01|13.24|13.5|13.82|12.81||12.96|8.46|7.08|7.2|6.96|7.2|6.84|7.32|7.8|7.74|7.38|6.72|6.84|6.3|6.3|6.42|5.82|6|6.24|6.18|7.14|6.3|6.06|6.72|4.8|3.963|4.02|4.02|3.96|3.853|3.93|3.84|3.721|3.948|3.93|4.347|4.344|4.93|4.998|5.163|4.805|4.645|4.554|4.739|4.734|4.14|3.858|4.44|4.38|3.901|4.26|3.84|3.6|5.1|5.221|5.4|5.58|5.4|5.58|5.641|6.24|7.02|6.12|6.84|6.9|6.96|7.2|7.08|6.3|6.24|6.36|7.08|6.48|6.06|6.18|6.06|6.18|5.76|5.94|5.88|6.06|6.24|5.82|6|7.02|6.72|7.08|7.14|7.38|6.66|7.02|7.08|8.04|6.72|6.66|6.66|6.06|6.24|6.66|7.56|7.74|7.8|7.26|7.26|7.32|6.9|7.08|8.16|8.58|8.22|8.88|8.16|8.94|9.24|9|8.64|9.06|8.4|7.68|9.12|9.12|9.18|9.12|10.86|11.22|11.4|11.22|12.42|12.36|12.54|12.27|12.78|17.58|13.08|13.38|13.32|13.56|14.4|15.84|15.6|14.22|14.94|15.6|16.02|15.12|15.3|13.8|13.62|12.78|12.9|13.56|16.5|15.36|13.62|14.94|13.68|16.44|16.8|16.68|16.8|17.64|16.56|17.82|17.46|19.32|19.2|19.8|20.94|19.2|20.52|19.8|20.22|20.28|18.24|18.66|18.48|18.06|18.12|18.06|19.92|19.98|17.46|17.04|15.84|18.36|19.5|19.5|20.4|20.1|19.62|19.14|27.42|30.78|30.6|29.1|29.88|24|20.04|19.26|18.24|17.64|17.82|18|17.76|17.94|16.86
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01257|21166|/equities/kadant-inc|R2000GROWTH|36.58|35.54|35.73|35.85|34.97|36.57|36.04|37.3|37.99|40.07|40.15|38.37|35.9|34.35|35.91|37.42|38.92|39.47|40.62|40.79|41.42|40.06|39.97|41.42|39.79|38.76|37.61|35.74|37.03|34.98|34.46|32.24|33.26|33.89|33.12|32.85|31.07|31.97|32.36|32.34|32.65|33.27|33.25|34.22|31.99|30.17|30.17|31.38|31.78|29.92|29.18|30.15|28.15|27.87|26.01|25.41|26.41|25.04|25|25.62|27.14|26.58|24.87|27.92|25.83|25.05|27.41|27.47|27.03|26.83|27.33|26.26|26.6|25.03|25.67|24.25|23.49|22.51|23.18|24.78|22.02|22.02|22.92|24.01|23.19|24.04|24.52|23.7|22.73|22.2|23.3|21.67|21.86|22.57|22.44|23.28|23.32|23.45|23.67|24|23.55|22.22|22.26|22.16|23.35|23.5|27.09|23.02|22.99|23.88|23.82|23.77|24|22.8|22.05|22.18|25.36|25|25.91|24.5|24.51|23.14|22.24|22.61|22.17|22.07|22.3|20.73|18.15|20.93|22.28|21.38|22.17|17.78|18|16.84|17.76|17.12|21.38|20.5|20.68|22.48|19.91|21.63|21.42|26.31|33.78|32.17|32.51|32.15|28.82|26.44|26.25|28.3|28.29|29.03|30.66|30.98|30.85|26.84|26.95|27.18|26.72|25.36|24.29|23.42|25.07|25.2|21.94|22.23|21.96|21.5|21.89|23.96|22.21|23.57|23.78|23.31|23.22|21.57|20.46|20.78|19.96|21.46|19.66|19.62|19.64|19.47|19.66|18.29|18.13|17.65|18.52|18.2|17.37|16.97|18.9|19.49|18.71|16.38|17.79|16.76|18.46|19.61|18.65|18.1|19.53|19.04|21.87|18.3|20.01|18.37|17.14|15.56|14.55|14.26|14.44|13.94|14.03|13.58|14.39|13.85|13.97|15.22|14.98|15.55|16.84|15.96|16.19|15.43|15.49|15.69|13.76|13.87|13.91|16.21|12.89|13.79|13.7|14.37|12.28|11.96|14.23|11.76|12.39|12.12|13.71|11.77|11.42|11.11|11.26|11.1
01258|21050|/equities/ameresco-inc|R2000GROWTH|5.82|6.27|6.5|6.79|7.08|7.28|7.67|7.94|7.52|10.11|10.26|9.48|9.61|9.32|9.86|10|10.45|10.3|9.94|9.64|9.25|9.02|9.04|9.18|9.01|8.55|8.92|10.23|10.66|10.53|10.38|9.87|9.65|10.01|8.59|8.34|8.56|8.54|8.5|8.47|9.13|9.28|9.47|9.25|9.22|9.01|8.99|8.8|8.6|8.26|8.26|8.11|7.41|7.2|7.6|7.33|7.43|7.14|7.4|6.99|7.65|7.98|8.09|8.44|8.83|9.25|9.33|9.54|9.5|9.63|9.97|10.03|9.73|9.64|9.2|9.4|9.37|9.37|9.44|10.92|10.91|11.5|11.33|11.58|11.81|12.03|12.4|12.36|12.01|12.02|12.27|12.08|12.13|12.26|12.46|12.66|12.55|11.93|11.16|11.87|11.58|10.78|11.07|11.33|11.53|11.83|12.35|12.03|12.78|13.7|13.55|14.19|14.31|13.41|13.55|13.66|14.04|13.92|13.43|13.07|13.2|13.31|13.13|13.72|13.34|12.29|12.64|11.63|10.38|11.07|10.9|11|11.43|10.12|10.53|9.51|10.16|9.95|10.95|11.17|10.69|10.91|10.13|10.17|10.68|13.46|14.43|14.51|14.65|14.73|14.02|13.57|12.69|13.74|14.86|14.99|15.11|14.86|16.11|16.47|15.14|14.56|14.23|13.76|13.74|13.29|14.97|14.25|14.22|15.1|14.92|15.01|15.49|16.78|15.81|14.36|13.2|12.95|13.15|13.05|12.96|12.29|11.93|11.87|13.12|12.59|12.53|12.18|12.3|11.74|13|13.13|12.94|11.25|11.23|10|10|10|10.06|||||||||||||||||||||||||||||||||||||||||||||||||||||
01259|15986|/equities/8x8-inc|R2000GROWTH|8.22|9.74|9.94|10.71|10.23|10.68|10.55|11.08|10.69|10.82|10.58|9.75|10|9.88|10.14|10.84|11.28|10.99|10.09|10.34|9.95|9.02|9.54|10.42|9.48|9.48|10.64|11.21|10.88|11.95|10.61|10.42|10.36|10.23|9.68|9.51|9.25|9.35|9.09|9.32|9.45|9.24|8.71|8.75|8.53|8.24|8.17|7.72|8.22|8.27|7.82|7.4|7.58|7.44|7.23|7.17|7.27|6.57|6.85|6.97|7.01|6.85|6.66|6.37|6.73|6.81|7.01|7.08|7.8|7.59|7.49|7.29|7.39|7.27|6.59|6.6|6.36|6.04|6.52|6.43|6.67|5.93|6.19|6.33|6.56|6.8|6.39|6.07|5.92|6|5.94|5.76|5.67|5.22|5.03|4.4|4.27|4.2|4.15|4.1|4.03|3.88|4|4.04|4.13|4.1|4.1|4.11|4.01|4.08|4.2|3.97|3.9|4.65|4.33|4.32|4.55|4.41|4.49|4.48|4.23|3.42|3.23|3.17|3.69|3.66|3.87|3.73|3.4|3.67|4|3.67|3.76|3.83|4.59|4.11|4.06|4.27|4.7|4.24|4.11|4.25|3.14|3.63|3.42|3.9|4.59|4.54|5.21|4.86|4.02|3.68|3.46|3.36|3.46|2.96|3.01|2.94|3.11|3.07|2.93|2.93|2.91|2.85|2.64|2.85|2.74|2.61|2.61|2.63|2.74|2.66|2.7|2.78|2.73|2.38|2.27|2.28|2.23|2.61|2.88|2.96|3.15|2.98|2.9|2.71|2.27|2.3|2.2|2|1.85|1.68|1.64|1.42|1.42|1.38|1.43|1.43|1.48|1.37|1.3|1.25|1.41|1.53|1.32|1.37|1.32|1.17|1.2|1.21|1.39|1.46|1.5|1.55|1.42|1.41|1.25|1.31|1.28|1.34|1.36|1.39|1.26|1.21|1.32|1.37|1.6|1.5|1.47|1.41|1.19|1.22|1.12|1.08|1.1|1.14|1.18|1.2|1.16|1.2|0.9|0.9|0.86|0.92|0.93|0.93|0.74|0.72|0.73|0.73|0.69|0.65
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH|115.62|115.76|98.7|98.39|96.56|98.45|99.27|97.17|94.11|95.14|97.34|95.32|97.23|94.84|94.5|102.06|105.93|106.51|105.97|107.7|107.27|108.75|111.51|110.35|109.53|106.07|101.58|96.71|98.54|93.45|93.84|92.85|92.19|94.83|93.99|93.91|98.83|98.76|98.92|100.01|102.21|106.69|105.93|108.15|101.95|100.51|98.27|100.72|98.97|95.71|96.86|102.39|99.67|99.22|95.63|94.62|97.79|95.9|99.73|96.77|93.91|95|91.24|91.51|90.54|88.23|88.04|87.52|87.47|82.94|82.17|79.25|80.71|80.2|81.41|79.76|77.44|74.83|76.22|73.43|72.27|73.02|72.75|74.41|74.61|75.43|68.29|70.8|68.9|68.44|68.22|65.56|66.74|79.74|76.99|75.32|75.68|75.25|71.75|74.58|73.39|70.23|72.87|73.26|74.27|75.84|71.71|71.46|71.3|72.41|74.18|74.63|76.11|76.1|75.29|77.33|78.15|76.13|76.17|78.24|78.59|76.55|77.23|77.48|76.72|74.23|73.96|72.17|68.07|69.92|71.43|69.98|75.18|75.16|74.11|67.67|66.44|68.33|72.15|68.97|72.6|75|69.86|75.64|78.02|80.64|79.64|78.4|76.11|74.32|70|69.62|69.67|73.61|75.93|76.68|76.9|75.59|75.52|71.18|69.63|71.86|71.84|67.37|66.02|67.68|67.33|68.46|69.76|70.01|67.38|73.68|72.61|72.8|72.3|72.9|74.59|74.31|70.82|72.85|69.23|69.62|69.78|67.6|74.78|75.49|74.88|71.85|68.25|70.99|69.02|66.84|66.3|63.79|64.99|62.1|64.06|61.52|53.59|51.86|52.88|50.67|52.27|56.05|54.98|54.03|56.19|56.87|55.89|54.78|61.1|60.59|61.28|62.63|62.25|62.16|62.34|59.66|58.91|57.95|56.61|54.79|56.09|55.5|59.59|63.61|65.53|61.28|62.18|61.39|62.38|60.19|56.68|57.46|58.06|56.98|60.87|64.14|66.06|65.36|63.68|63.57|66.54|66.94|64.33|65.73|66|67.91|67.45|64.06|59.34|56.33
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01263|968968|/equities/editas-medicine|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01265|955558|/equities/appfolio-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01267|15446|/equities/gentherm|R2000GROWTH|38.21|38.76|36.56|35.85|33.45|34.96|33.3|33.95|31.82|31.78|28.28|27.34|26.35|24.76|25.48|26.45|25.97|25.41|25.84|25.28|26.01|24.38|24.57|24.16|24.01|24.36|22.99|23.75|21.01|20.67|19.8|19.88|19.45|19.32|18.62|17.05|16.73|17.48|17.64|18|18.79|20.31|19.98|19.44|19.55|18.57|17.75|19.11|18.06|18.42|18.55|18.26|17.13|15.75|15.06|14.27|14.98|15.42|16.38|16.6|17.02|16.46|15.87|15.8|15.46|14.46|14.92|13.69|13.55|13.87|14.19|12.77|12.7|12.64|11.72|12.09|12.08|11.3|11.98|12.8|11.55|11.47|12.2|13.09|12.44|12.42|13.44|12.81|11.87|11.73|12.5|11.92|12.24|11.29|10.77|10.85|11.51|11.49|11.48|11.9|12.12|11.84|12.21|12.44|13.95|14.45|14.57|15.02|15.33|15.83|16.18|16.08|16.55|15.19|14.6|15.13|15.5|15.3|15.87|15.48|14.81|14.82|14.41|14.26|14.55|14.99|16.1|15.83|14.83|15.6|15.63|13.49|15.55|14.45|14.48|13.22|12.73|12.36|13.07|12.12|12.6|12.55|12.61|13.39|15.21|16.82|17.74|17.73|17.82|17.53|16.23|15.32|15.26|15.87|16.56|16.08|16.63|17.01|17.05|14.18|13.39|13.69|14.62|14.87|14.42|13.39|14.66|11.58|12.29|11.28|10.3|10.98|10.14|10.56|10.96|10.88|11.22|10.9|10.97|10.96|11.05|10.6|10.17|11.35|10.79|9.62|10.52|10.37|10.46|10.15|9.15|10.65|11.54|10.97|10.61|10.06|10.74|9.9|9.36|8.22|7.98|7.56|7.16|7.67|7.95|8.32|8.82|8.7|9.24|8.45|9.81|10.9|10.64|10.85|10.41|10.99|9.71|10.45|11|9.78|9.41|9.58|7.99|8.15|8.92|8.51|9.34|7.94|8.81|8.18|8|8.24|6.69|6.89|6.42|6.96|6.43|8.22|8.1|7.87|6.91|7.1|8.04|7.58|6.54|6.51|7.83|7.37|8.28|8.41|7.84|6.39
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|20.3|19.8|19.87|19.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01269|1082075|/equities/domo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01271|1073204|/equities/zuora-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01272|39273|/equities/covanta-hldg|R2000GROWTH|18.99|18.47|18.53|17.68|17.53|17.92|17.36|17.12|17.36|17.68|18|17.7|18.1|18.5|18|17.55|18.05|17.67|17.83|17.77|17.68|17.34|17.25|17.9|17.64|18.08|17.31|17.42|17.27|20.8|21.5|21.53|21.33|21.66|21.66|21.24|21.13|21.34|20.76|20.83|20.87|20.84|21.16|20.43|19.98|20.02|19.8|20.07|20|20.45|20.69|20.13|20.2|19.88|19.51|19.35|20.09|19.74|20.15|20.15|19.94|19.72|19.57|19.3|19.61|19.26|19.52|19.1|18.88|19.26|18.85|18.3|17.95|18.23|18.71|18.88|18.07|17.49|17.4|18.08|17.94|17.73|17.5|17.37|17.16|17.2|17.55|17.42|17.1|17.45|17.59|17.29|17.34|17.1|16.89|17.01|17.28|17.15|16.84|16.37|16.11|15.43|15.79|15.63|16.3|15.79|16.24|15.81|15.72|16.04|16.23|16.26|16.41|16.52|16|16.52|16.39|16.07|14.69|14.27|13.57|14.02|13.61|13.69|13.35|13.31|14.35|14.73|13.61|14.32|14.66|14.38|15.23|14.73|14.71|13.82|15.19|14.44|15.44|15.5|15.79|15.71|15.04|15.22|15.53|17.28|17.59|16.76|17.08|16.73|16.08|16.25|16.16|16.4|16.65|16.59|16.81|16.66|17.17|16.45|16.56|17.5|17.56|16.95|16.76|16.76|17.05|16.86|17.04|16.86|17.33|16.86|16.78|17|17.18|17.19|17.38|17.28|16.17|16.02|15.67|15.86|15.94|15.65|15.78|15.93|15.74|15.76|15.81|15.4|15.04|14.67|15.04|14.72|14.68|14.59|15.15|15.07|15.33|15.12|15.84|16.48|17.39|18.62|15.79|14.75|15.43|15.45|16.43|16.03|17.48|17.15|17.46|16.78|16.99|16.58|16.71|17.33|17.44|16.85|17.54|17.14|17.5|17.5|18.48|19.34|19.36|18.09|18.07|17.39|17.12|17.64|16.87|16.78|17.32|17.5|17.18|18.08|18.23|17.53|16.83|17.2|18.52|17.93|17.65|18.19|17.49|17.21|17.16|16.89|17.69|17.35
01273|17405|/equities/techtarget|R2000GROWTH|7.53|6.51|6.54|6.46|6.44|6.71|7.04|6.84|6.6|6.79|6.93|7.17|7.14|6.89|6.73|7.05|6.96|7.01|6.92|6.79|7.03|6.06|6.18|6.04|6.01|5.86|5.21|4.97|5.01|4.97|4.98|4.96|4.98|4.84|4.51|4.34|4.46|4.5|4.52|4.85|4.89|4.89|4.51|4.43|4.61|4.47|4.46|4.2|4.28|4.44|4.34|4.44|4.34|4.43|4.3|4.56|4.61|4.41|4.89|5.15|4.8|4.92|4.87|4.69|4.71|5.13|4.98|4.74|5.11|4.9|5.3|5.24|5.35|5.72|5|5.43|4.7|4.41|4.52|4.11|4.95|5.04|5.77|5.95|5.91|5.9|5.6|4.99|5.62|5.12|5.23|5.2|4.3|4.16|4.83|5.08|4.97|5.04|5.08|5.46|5.59|5.05|5.22|5.81|6.21|7|7.48|7.16|7.09|7.01|6.93|7.21|7.05|7.09|7|7.07|7.02|7.14|7.79|6.98|6.65|6.36|6.01|5.84|6.35|6.64|6.57|6.08|5.43|5.86|6.09|5.96|7.44|6.47|6.64|5.66|5.71|5.72|6.11|5.77|5.87|6.23|6.12|6.3|5.91|6.63|7.36|7.73|7.56|7.26|7.34|6.59|6.42|6.93|7.59|7.78|8.22|8.06|8.64|8.29|8.2|8.45|8.91|7.87|7.48|7.68|8.2|7.88|8.67|7.2|6.86|6.85|6.9|7.53|7.04|7.93|7.79|7.51|6.78|5.97|5.94|5.93|5.88|5.13|5.24|5.29|5.6|5.29|5.31|5.31|5.2|5.01|5.07|4.72|4.7|4.81|5.62|5.79|6.1|5.52|5.5|5.33|5.78|5.89|5.94|5.41|6.06|5.88|5.55|4.35|4.85|4.86|4.82|4.9|5.02|5.26|5.46|5.28|5.4|5.23|5.45|5.42|5.36|5.3|5.38|5.76|5.97|5.63|5.84|6.07|5.73|6.14|5.4|6.12|6.2|6.34|6.3|6.31|6.23|6.4|5.61|5.67|5.73|5.85|6.1|6.39|6.93|5.71|5.7|5.6|5.5|4.77
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|11.67|12.78|12.57|13.2|11.55|10.44|9.42|8.85|8.19|8.13|7.89|7.8|7.68|8.16|8.52|10.2|10.68|9.12|9.12|9.36|9.36|7.68|6.6|2.46|2.88|2.88|2.52|2.52|2.52|2.52|2.4|2.4|2.4|2.4|2.16|2.16|2.76|2.4|2.4|1.92|2.16|2.28|2.46|2.52|2.4|2.52|2.52|2.28|2.52|2.58|2.4|2.16|2.76|2.46|2.46|2.76|3.06|2.64|2.52|2.94|2.4|2.16|2.16|2.22|2.4|2.76|2.7|2.76|2.4|2.16|1.92|1.8|1.8|2.16|2.16|1.92|2.22|2.04|2.82|2.94|1.56|1.68|1.62|1.32|1.92|2.28|2.28|2.16|1.8|1.92|1.92|2.04|2.04|1.86|2.64|2.04|2.22|2.16|2.52||3|3.36|2.76|2.52|3|3.84|2.88|3|3.06|1.06|1.2|0.92|1.04|0.98|1.04|1.16|1.1|1.2|1.16|1.28|1.24|1.22|1.32|1.36|1|||1.54|1.58|1.52|1.44|1.4|1.36|1.24|1.26|0.92|0.98|0.94|0.96|1|0.92|1.04|1.02|1.2|1.32|1.4|1.28|1.28|1.24|1.26|1.26|1.2|1.2|1.2|1.4|1.24|1.3|1.28|1.48|1.48|1.44|1.68|1.92|1.8|1.8|1.44|1.64|1.68|1.46|1.52|1.84|2.04|2.04|1.92|1.92|1.4|1.4|1.42|1.48|1.36|1.44|1.58|1.38|1.56|1.32|1.48|1.54|1.2|1.16|1.2|1.3|1.32|1.4|1.4|1.6|1.56|1.56|1.44|1.48|1.4|1.44|1.64|1.44|1.6|1.48|1.5|1.48|1.36|1.72|1.8|2|2.04|1.76|1.8|1.84|1.64|1.66|1.66|1.6|1.56|1.72|1.92|1.36|1.68|1.76|1.82|1.72|1.38|1.28|1.22|1.4|1.42|1.56|1.56|1.52|1.52|1.28|1.28|1.04|1|1.16|1.24|1.24|1.16|1.16|1.2|1.12|1.2|1.16|0.8|0.96|1
01275|1061934|/equities/cactus-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01276|17514|/equities/virtus-investment|R2000GROWTH|188.66|186.9|176.7|186.23|175|171.67|171.95|181.08|175.62|178.57|185.16|177.75|179.91|179.21|182.26|190.98|200.82|186.06|204.28|209.5|207.35|200.36|202.04|207.8|204.06|207.95|207.9|199.95|177.09|166.86|162.07|158.7|167.91|166.62|160.71|175.18|174.3|190.41|188.7|181.62|189.95|191.01|190.41|189.43|180.31|176.27|193|216.28|237.64|231.86|224.06|247.12|221.33|203.88|185.14|181.91|193.5|178.84|186.28|184.3|186.16|184.62|168.37|163.87|167.11|162.06|152.49|140.8|137.72|134.79|126.95|119.5|120.25|114.56|116.21|114.86|110.1|101.16|101.84|104|95.5|92.9|88.71|86.94|86|88.68|92.13|87.92|85.64|87.9|86.9|85.51|84.4|82.83|78.18|81.85|81.43|81|73.35|71.54|73.12|69.68|71.57|75.11|78.41|75.33|86.36|79.83|80.6|81.23|85.78|80|80.99|80.19|76.11|79|79.95|80.73|82.9|79.97|79.9|80.28|77.02|76.01|76.62|72|77.19|74.61|69.92|71.88|69.09|62.93|64.84|56.76|58.67|55.32|53.62|52.86|57.07|54.54|58.06|62.59|54.74|61.85|67.42|78.56|78.28|71.26|70.49|63.87|58.06|57.19|56.42|57.2|54.34|55.41|57.39|57.2|52.81|54.1|56.01|56.14|60.6|59.74|52.3|54.1|58|58.08|57.31|57.68|53.92|47.24|45.25|47.87|46.95|45.37|47.99|47.06|49.9|48.43|43.82|41.22|38.95|39.45|36.75|35.63|35.48|33.68|30.85|29.95|28.7|28.22|28.35|27.01|25.99|24.67|26.58|25.8|23.77|21.1|19.55|18.16|19.55|22.36|22.59|21.8|22.79|22.61|24.13|22.5|24.23|23.54|22.09|21.57|20.59|20.41|19.77|19.64|20.5|20.4|19.13|17.47|16.94|16.37|16.37|16.3|16.11|15.9|16.12|16.1|15.79|15.93|15.38|15.59|16.16|15.86|14.65|15.08|16.03|16.08|15.15|15.8|15.52|15.71|15.36|15.83|15.82|15.09|15.46|15.85|16.24|15.07
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|32.46|31.21|33.25|33.21|32.49|32.37|32.11|37.19|37.1|37|36.48|38.09|38.35|38.59|37.89|40.04|42.34|42.25|41.47|43.02|42.9|43.27|43.04|42.26|41.01|39.55|39.85|39.4|40.74|40.96|40.52|39.7|39.95|40.9|40.15|39.63|39.85|40.53|40.47|42.06|43|45.43|45.24|44.41|42.83|41.35|42.16|42.24|40.27|41.28|41.08|41.14|39.8|38.47|39.05|39.7|40.98|40.32|41.66|40.8|41.5|41.56|41.71|41.12|41.27|41.64|42.08|44.04|43.38|42.25|41.63|39.98|40.48|39.87|40.32|40.52|40.98|40.22|40.3|40.55|39.18|39.88|39.33|40.79|40.1|40.7|39.35|37.92|36.84|36.69|36.12|35.45|35.15|36.37|37.26|36.77|37.12|37.05|35.96|35.09|34.94|34.36|34.85|34.87|35.97|35.62|34.35|33.97|33.56|34.39|34.84|34.52|33.97|33.32|32.65|34.06|33.62|33.12|33.92|33.13|32.73|31.28|30.97|30.61|30.6|29.46|29.35|29.54|27.5|29.16|29.84|29.58|31.93|30.25|30.15|29.14|29.24|29.39|30.32|29.41|29.82|30.44|28.88|30.02|29.45|32.75|34.52|34.06|34.09|32.9|31.55|31.84|32.39|33.05|33.57|33.24|33.81|33.63|35.1|33.8|33.66|33.45|33.28|31.73|31.57|31.88|30.89|30.89|30.93|30.75|30.57|29.42|29.48|29.28|29.09|31.59|32.12|32.16|31.32|30.66|29.66|29.34|29.5|28.95|27.32|27.32|27.53|27.96|29.29|28.29|28.43|27.46|27.66|26.61|26.24|26.36|27.07|27.62|27.21|27.07|28.41|27.76|26.86|27.25|27.69|26.75|26.97|27.14|28.16|27.87|28.93|28.66|30|28.32|28.24|28.49|28.07|28.23|27.13|26.75|26.95|27.13|26.77|28.3|28.84|29.24|27.55|27.57|27.86|27.41|27.3|27.14|27.04|26.77|27.41|27.59|25.75|27.32|27.46|28.01|27.38|27.89|27.82|26.49|27.04|26.45|27.2|26.91|27.05|29.5|28.96|28.77
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|34.56|33.84|33.81|34|34.07|33.36|33.14|33.91|31.74|32.95|32.31|31.88|31.76|30.8|30.82|30.39|32.47|34.03|33.98|34.95|34.24|32.27|34.17|34.27|33.93|33.19|31.36|31.98|32.87|31.91|30.36|28.35|30.31|29.77|27.66|27.04|26.02|27.55|27.84|29.4|29.5|30.25|30.48|30.31|28.14|28.34|28.2|30.06|30.67|31.47|33.56|35.15|33.67|33.44|32.9|31.56|32.3|28.55|30.08|29.02|29.06|29.6|27.75|26.94|27.45|27.47|27.89|27.5|26.38|25.27|25.43|25.17|25.3|24.67|24|23.83|24.44|23.63|23.27|23.64|23.51|25|25.8|25.73|24.7|25.89|26.71|28.77|28.15|27.86|30.01|29.01|28.5|27.96|26.61|31.11|30.43|28.78|26.96|27|27.42|25.35|27.2|26.79|29.27|29.15|29.32|29.12|28.17|27.61|26.6|26.21|26.58|26.14|26.29|27.95|28.44|28.02|29.08|28.58|26.04|25.44|24.78|24.1|24.16|22.56|23.78|22.84|20.44|22.07|23.43|22.85|23.14|20.3|22.19|21.91|23.98|26.6|30.67|28.22|28.94|30.09|27.8|31.17|28.95|32.97|33.82|28.48|29.15|27.85|26.3|25.57|23.73|24.36|24.63|24.29|25.13|25.39|26.24|24.59|23.76|24.06|24.69|24.03|22.87|23.58|24.44|24.32|24.6|24.98|24.08|23.66|23.32|22.12|21|21.77|22.35|21.57|21.97|22.54|21.4|21.29|22.21|23.42|20.91|20.7|20.77|19.96|18.53|17.69|17.08|16.87|17.4|17.4|17.1|17.05|18.76|18.6|17.8|16.65|18.15|16.97|18.41|19.34|20.02|19.06|20.18|20.13|21.42|20.58|22.57|23.13|23.94|22.73|21.25|20.66|19.94|19.71|19.3|18.15|18|16.99|16.55|16.96|16.73|18.24|19.44|19.05|18.41|16.96|16.48|16.7|15.97|17.25|18.07|16.5|16.12|18.25|20.84|21.08|18.86|18.43|18.82|17.26|15.84|16.93|14.73|14.64|16.11|15.24|14.45|12.57
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|4.23|4.8|4.31|4.39|4.5|4.62|4.84|5.9|6.02|6.67|6.66|7.19|6.51|6.5|7.18|6.99|6.5|4.96|4.87|5.16|5.1|4.86|4.36|4.22|3.93|4.07|4.11|4.13|4.22|5.29|4.99|5.45|5.59|3.43|3.65|3.66|4.18|4.43|3.59|3.57|2.85|2.65|2.75|2.76|2.63|2.53|2.52|2.65|2.72|2.65|2.6|2.42|2.47|2.49|2.54|2.18|2.3|2.13|2.49|2.37|2.27|2.37|2.28|2.1|2.18|2.16|2.52|2.63|3|2.49|1.9|1.67|1.61|1.65|1.53|1.68|1.45|1.18|1.2|1.23|1.24|1.22|1.51|1.84|1.83|2.08|2.03|1.94|1.97|1.88|1.85|1.81|1.7|2|1.93|2|2.245|2.17|2.06|1.89|1.95|2.14|2.6|2.11|2.52|2.51|2.81|2.75|2.93|3.2|3.42|3.93|3.48|3.61|3.64|4.3|4.66|4.47|4.83|4.36|3.55|3.61|3|2.8|2.8|2.5|2.67|2.73|2.45|2.79|3.58|3.78|3.96|3.96|3.87|3|3.21|4.04|6|5.73|5.95|6|5.49|5.96|6.5|11.01|12.12|11.09|12.01|12|11.32|11.27|11.32|11.53|12.04|11.8|11.28|10.49|12.3|12.7|12.14|13.5|13.38|13.88|13.5|14.09|14.69|15.75|14.81|16.07|16.13|15.08|14.34|15.76|15.19|15.91|15.605|14.09|13.65|12.97|11.53|11.72|12.25|14.56|16.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|26.52|27.4|26.52|27.82|26.69|28.69|28.48|29.59|28.4|30.82|29.99|28.86|28.49|27.27|25.98|27.72|28.61|27.66|27.45|26.75|26.16|24.84|24.91|24.31|24.35|24.03|23.27|23.06|21.94|21.46|21.5|20.81|20.85|20.04|19.92|19.08|19.19|19.86|18.85|18.84|18.68|18.05|18.79|18.99|18.08|16.85|17.12|17.92|19.61|19.94|19.04|18.01|17.45|17.3|18.1|17.94|19.06|19.98|21.23|21.99|21.32|21.84|20.3|20.5|20.45|20.29|20|20.58|19.81|20|21.18|20.88|21.47|20.94|21.7|21.38|20.76|19.01|17.95|17.78|17.48|16.89|16.79|17.54|18.22|18.8|18.32|16.27|15.05|15.24|15.52|15.53|15.48|19.67|19.32|19.45|20.46|20.04|19.85|19.5|20.31|19.01|20.61|19.35|22.03|21.63|21.61|21.45|21.54|21.56|21.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01281|15434|/equities/venaxis|R2000GROWTH|13.6263|15.2672|15.1245|15.9093|14.4824|15.4812|17.6928|19.9758|22.7581|18.7986|18.4776|17.4074|17.6215|16.9794|17.9068|17.7642|19.547|16.9081|16.266|14.9105|14.9818|12.9129|13.6977|13.6263|11.8428|11.8428|12.1281|12.9842|12.8416|13.983|13.341|13.9117|14.0544|13.1269|12.6989|11.9855|10.1306|10.2019|10.2019|10.63|10.63|9.8452|8.9891|9.8452|9.7025|8.561|8.7394|9.2745|9.9879|9.6312|9.2745|12.0568|11.7358|12.8416|12.9842|13.341|14.4182|14.2684|15.4099|16.3373|16.7654|16.1304|15.7666|15.2672|16.0519|16.6227|16.6227|14.2684|15.6239|15.7666|19.5477|18.9056|19.0483|19.0483|14.8391|14.6965|14.9818|14.9818|17.9068|19.619|19.624|19.1853|16.7654|15.8379|19.7617|14.5538|12.9842|10.5015|10.7013|11.4147|11.7714|11.3434|12.4|13.44|15.36|16|15.04|15.04|16|24.96|24.96|22.944|29.76|26.88|32.16|31.2|31.68|35.52|32.16|34.08|35.04|34.08|36|38.4|36.9936|38.88|34.08|37.92|38.4|43.2|46.08|47.04|45.6|46.56|56.64|71.52|81.6|95.52|105.6|105.6|105.6|105.12|110.4|119.04|133.92|138.72|144|140.16|164.64|161.28|175.68|143.04|127.68|124.8|120||162|150.936|163.2|168|170.4|165.528|163.2|163.2|177.6|175.2|180|154.32|164.256|160.8|170.64|170.64|186.816|146.352|137.16|139.2|139.2|141.6|151.2|136.8|144|144|139.056|156|144|144.816|123.6|129.6|127.2|124.8|144.576|158.376|152.688|115.2|163.2|86.448|81.6|98.4|118.344|122.4|124.56|129.6|132|144|138.288|124.8|151.2|158.4|170.4|228|249.6|234.96|268.8|316.8|345.6|811.2|892.8|748.8|806.4|844.8|914.4|897.6|556.8|559.2|537.6|540|535.2|528|499.2|484.8|484.8|492|528|499.2|520.824|523.2|511.2|417.6|393.6|333.6|350.4|374.4|400.8|398.376|408|393.6|405.6|458.4|489.6|482.4|470.4|477.6|475.2|504|516|513.6|571.2|576|696|696|564|504
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH|29.62|31.71|31.69|32.06|30.74|30.68|28.26|29.02|27.19|26.08|26.34|26.73|26.75|26.67|26.53|26.59|26.32|24.6|25.56|25.8|25.35|26.33|26.55|27.09|25.93|25.49|23.88|23.6|25.98|26.09|25.99|25.57|27.85|26.82|26.43|25.51|24.86|25.47|25.81|26.43|26.87|27.82|27.39|28.58|27.02|25.76|25.73|28.38|28.91|28.81|28.23|28.05|26.68|26.71|25.56|24.02|23.25|23.39|22.92|22.97|23.89|22.96|23.92|23.44|24.25|23.16|24.59|27.87|27.6|27.71|27.48|25.41|29.68|30.59|30.81|31.72|29.14|28.45|29.6|26.37|25.67|26.12|26.27|27.59|26.15|26.94|27.79|28.14|27.89|28.18|28.87|28|27.66|26.09|20.96|20.74|20.32|19.68|19.38|18.84|18.09|17.5|18.6|17.36|18.18|18.27|19.3|18.95|19.17|18.38|17.46|17.07|16.63|16.17|16.19|16.38|17.46|17.33|16.32|16.45|15.96|15.45|15.36|13.72|14.98|14.49|14.58|13.6|13.01|14.09|15.74|15.01|17.23|16.81|17|16.02|16.15|16.54|17.14|15.14|14.82|15.52|15.68|16.99|15.87|19.3|21.25|22.04|23.61|24.04|22.32|22.1|21.87|25.58|26.05|24.06|24.23|20.15|19.75|17.78|17.07|16.98|18.01|19.17|18.36|16.63|22.32|22.82|27.15|24.55|24.31|24.56|24.37|25.71|26.67|28.88|30.88|29.21|28.78|27.45|24.06|23.82|23.51|24.05|23.88|23.69|25.78|26.51|26.85|25.98|26.65|27.17|28.86|28.07|27.95|27.91|29.51|30.24|31.37|28.98|27.56|24.76|28.35|28.42|29.5|29.71|31.37|30.79|35.76|30.38|31.92|30.94|29.5|27.65|25.43|22.96|24.9|24.74|23.61|21.14|21.58|19.04|16.85|16.65|18.88|22.62|30.91|30.58|34.81|31.82|31.33|31.64|26.72|26.69|26.7|26.22|22.02|23.37|23.9|22.38|19.42|19.54|20.45|19.44|17.88|18.58|16.7|16.38|14.09|14.95|14.25|12.85
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|73.5|72.84|70.33|66.05|66.02|64.38|63.21|68.57|71.28|74.43|78.24|72.17|68.02|64.25|68.53|63.26|65.09|65.63|56.32|56.49|49.69|50.07|51.87|55.19|54.63|55.85|51.44|51.57|49.37|54.19|53.09|53.77|47.47|41.91|39.55|36.65|36.22|36.58|36.11|35.55|34.5|34.71|35.23|32.01|30.78|29|29.55|29.83|29.46|29.3|29.3|29.44|28.31|28.98|28.14|28.57|29.98|28.39|28.86|27.6|30.08|28.18|23.42|20.63|19.87|19.56|20.78|19.88|20.05|19.12|17.91|17.42|16.5|15.43|16.27|17.05|16.22|15.55|15.66|15.76|15.63|16.3|17.95|18.55|17.4|19.02|17.07|18.06|18.16|17.45|16.67|15.54|15.42|15.6|15.27|15.54|15.87|16.04|15.5|14.14|12.07|10.12|10.73|10.15|10.85|10.7|11.17|10.23|9.75|10.84|11.54|11.44|11.85|11.15|10.52|10.7|10.69|10.32|10.72|10.04|8.85|7.99|8.5|8.65|8.49|8.08|8.62|7.81|7.15|7.21|7.22|7.71|10.18|9.65|10.05|9.21|9.93|10.42|10.56|8.33|7.33|8.68|9.24|8.99|10.4|10.02|11.81|11.46|11.92|12.03|12|10.55|12.7|13.84|14.59|10.97|10.26|10.86|10.54|7.87|7.15|7.05|7.03|7.05|7|6.88|6.93|7.1|6.45|6.92|7.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01285|16956|/equities/progress-software|R2000GROWTH|21.06|21.53|21.91|21.9|21.34|21.72|21.09|22.51|22.51|22.51|24.94|24.7|24.7|24.05|24.17|24.14|24.49|24.11|25.79|25.88|25.24|24.63|26.42|26.34|26.22|26.33|25.75|25.59|26.22|26.27|25.85|26.16|25.93|25.79|25.11|24.57|24.46|24.43|24.81|25.39|25.67|25.89|25.51|25.16|24.24|23.01|21.56|22.98|23.33|23.51|23.6|24.17|23.32|22.78|21.78|20.75|21.76|21.53|22.83|22.67|23.73|23.66|23.19|23.25|23.37|23.51|23.8|24.14|23.54|23.08|22.02|20.65|21.4|20.41|20.53|20.11|20.07|19.26|19.41|19.88|19.3|18.66|18.56|21.48|21.39|20.43|20.57|20.25|19.23|19.58|20.04|19.82|19.31|19.98|19.45|19.82|19.9|20.87|19.91|19.38|18.02|18.73|20.32|19.56|21.02|21.84|23.72|22.78|22.69|23.6|23.62|24.19|23.75|23.43|22.9|23.78|23.66|23.14|23.75|22.36|20.47|18.68|18.14|19.35|19.25|20.01|21.56|20.76|18.45|20.79|21.24|21.83|22.2|20.83|20.73|19.28|17.55|18.71|20.37|18.22|19.3|19.94|18.64|20.42|21.7|24.1|25.79|25.4|26.2|24.92|23.34|23.21|22.89|25.69|27.14|28.14|28.4|27.69|29.65|29.67|30.3|30.17|30.02|29.52|26.45|27.34|28.52|29.58|30.75|31.05||28.45|28.67|29.07|29.07|28.27|28.89|27.95|27.5|26.34|26.06|25.83|25.95|26.09|24.91|24.19|24.09|23.11|22.04|22.05|19.19|18.89|19.11|18.53|18.55|18.53|19.92|19.93|20.89|19.83|20.27|19.73|20.44|22.11|20.97|21.67|21.29|21.17|22.49|21.35|21.5|21.5|21.23|21.25|20.91|21.27|21.84|21.01|20.71|18.68|18.75|18.35|18.26|18.75|18.93|19.47|20.02|19.48|19.47|17.17|16.23|16.42|16.03|16.33|16.09|15.74|15.4|15.84|15.87|15.61|14.75|15.52|15.12|15.33|14.43|15.09|15.07|14.87|15.33|15.09|14.79|14.47
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01287|48422|/equities/xencor-inc|R2000GROWTH|8.35|9.3|10.3|10.34|9.59|10.9|10.55|12.47|13.9|12.5|11.24|11.05|8.89|9.15|8.79|8.49|9.71|9.61|9.15|9.2|8.68|8.54|7.76|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|90.56|91.87|83.64|85.84|85.02|83.5|81.38|79.91|83.28|87.18|85.35|85.8|85.99|83.7|78.62|80.32|82.25|81.43|79.28|81.37|78.83|74.08|72.92|71.55|72.21|73.09|73.51|75.21|77.13|76.95|75.04|75.94|75.8|75.91|76.59|73.44|73.73|73.42|73.26|75.89|74.51|89.19|90.32|89.91|87.47|84.53|83.11|85.47|87.03|87.26|88.12|89.72|88.5|86.83|81.31|80.38|80.96|77.05|78.9|76.75|77.34|77.34|73.5|74.8|75.1|74.35|72.45|72.15|72.52|73.45|77.73|75.18|75.56|74.42|76.17|76.4|78.07|74.77|78.16|77.87|77|77.27|76.62|75.9|74.59|76.47|72.13|76.17|71.82|72.81|72.68|72.71|71.81|74.14|75.85|76.07|77.36|76.28|69.7|69.86|71.46|71.51|72.79|72.23|76.1|76.68|75.46|74.13|71.67|71.09|71.74|69.42|71.56|72.13|71.35|73.6|70.96|71.27|73.51|74.27|72.3|71.11|68.38|68.85|70.99|72.7|73.65|75.06|69.42|74.5|77.41|77.65|79.14|72.96|73.45|69.34|66.78|67.61|75.05|71.22|73.1|74.16|72.25|77.51|72.84|78.74|86.14|84.2|87.78|86.58|83.25|84.85|86.95|89.57|91.4|90.31|91.6|91.47|97.61|95.51|93.05|95.32|94.54|90.77|88.77|87.18|90.45|92|95.07|94.82|93.87|90.92|85.35|89.14|87.79|89.27|88.7|87.53|89.66|86.87|81.88|81.8|79.57|82.15|78.87|77.24|78.17|79.74|76.13|79.49|72.3|72.65|74.03|71.92|71.87|70.96|75.12|70.69|77.71|75.22|76.75|73.45|75.7|78.25|77.81|73.43|75.86|75.35|78.5|75.5|75.31|79.06|77.86|79.03|79.77|79.29|80.67|81.45|76.97|75.53|75.18|72.36|65.87|63.04|67.27|71.42|73.81|67.19|67.78|66.54|67.6|64.37|64.5|65.73|63.5|63.4|62.32|64.55|65.47|63.31|59.25|59.2|59.5|58.57|57.1|54.33|52.18|51.55|53.78|53.19|48.79|50.02
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|35.3|35.54|35.64|36.5|35.94|37.72|38.29|38.65|38.61|40.1|37.79|37.64|37.89|37|37.79|39.35|40.03|40.78|40.03|40.57|39.39|37.33|35.99|37.18|36.19|35.67|35.3|35.07|35.5|36.34|35.47|34.09|37.02|36.84|35.21|34.82|36.33|38.22|38.04|37.94|41.42|40.91|42.07|40.05|37.4|37.88|38.18|40.62|41.23|41.22|40.62|40.76|39.59|39.11|38.06|36.85|37.05|36.81|38.66|38.64|39.48|39.68|37.21|36.72|38.46|37.16|36.67|36.87|35.63|34.54|34.74|32.65|32.77|31.69|30.98|30.84|31.79|30.55|31.41|31.4|30.99|30.19|27.7|29.83|28.48|29.2|30.41|28.35|28.14|27.87|27.61|26|24.7|25.79|26.98|27.04|26.11|25.22|25.08|25.19|24.8|23.49|24.38|24.2|25.44|25.89|27.29|25.28|25.22|25.41|25.76|25.59|25.38|24.71|22.93|23.5|23.83|23.45|24.37|23.72|22.47|21.77|21.03|20.23|20.56|18.79|18.85|19.22|18.15|18.72|19.59|18.35|18.47|17.04|17.15|16.33|15.99|15.8|18.49|17.5|17.08|18.18|14.89|16.01|17.93|21.38|22.29|21.56|22.33|23.12|22.21|21.47|20.05|20.47|21.56|21.22|19.87|20.83|22.32|21.74|21.76|21.45|21|20.6|20.54|20.4|21.1|20.57|21.49|21.7|19.13|18.04|18.43|18.52|18.09|17.87|18|17.99|18.3|17.75|15.75|15.9|15.55|15.61|14.76|14.66|14.92|14.82|14.5|14.64|14.15|14.6|14.98|13.99|14.12|14|14.75|17.06|18.09|17.76|17.66|16.88|18.59|19.38|19.69|19.02|21|19.4|21.74|19.92|22.2|21.46|20.45|19.68|19.45|19.2|18.89|19.11|18.91|17.4|17.61|17.33|16.8|16.8|16.63|16.81|16.65|16|16.72|16.29|16.03|16.54|15.45|15.35|15.15|14.45|14.36|15.32|16.08|15.96|15.41|15.86|16.43|16.08|15.84|16.94|16.64|16.05|15.97|16.77|15.89|15.95
01292|1056451|/equities/newmark-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|8.19|8.38|11.58|11|11.49|12.64|12.47|14.32|14.13|14.4|13.16|13.39|11.76|11.34|11.43|11.58|11.42|10.64|9.99|10.05|10.13|9.92|9.88|9.96|9.4|9.95|9.66|9.33|8.35|7.11|7.04|6.94|6.99|6.9|6.65|6.69|6.65|7|6.79|6.71|6.92|6.87|6.28|6.21|6.21|6.05|6.25|6.27|5.88|5.81|5.94|6.02|6.21|6.23|6.13|5.51|5.9|6.08|6.5|6.5|6.49|6.4|6.11|6|6.09|6|5.89|5.58|5.27|4.81|5.26|4.68|4.69|4.57|4.45|4.82|4.92|4.7|4.82|4.67|4.55|4.6|4.75|5.45|5.71|5.78|6.02|5.92|5.88|5.75|6.88|6.53|6.54|6.34|6.16|6.6|6.4|6.43|6.75|6.53|6.49|5.75|6.09|5.32|6.41|6.5|6.94|7.51|7|7.32|7.54|8.04|7.99|8.28|7.76|8.5|8.77|7.76|8.09|7.5|7.47|6.92|5.96|6.11|6.22|5.8|6.37|5.95|4.55|5.2|5.64|5.71|5.72|4.95|5.16|4.24|4.29|3.99|5.09|4.6|5.08|5.44|4.9|5.76|6.58|6.94|8.24|8.05|9.2|9.36|8.5|8.17|8.98|9.18|10.15|10.3|10.9|10.9|11.49|10.08|10.09|9.97|10.31|9.79|8.9|9.59|10.02|10.65|10.79|13.08|12.53|12.04|11.85|12.42|9.03|9.31|9.6|9.33|9.17|8.58|8.05|7.92|7.81|8.13|7.52|8.7|9.18|8.59|9|8.33|8.16|7.99|9.02|8.93|9.54|9.26|10.74|10.83|9.24|8.42|8.9|8.25|8.86|9.13|8.48|8.25|8.92|9|9.91|9.03|9.87|10.25|9.65|8.43|8.41|8.54|8.35|9.25|9.47|8.87|9.01|6.45|6.01|6.46|7.28|7.61|7.54|6.99|7.11|6.66|6.7|6.52|6.08|6.09|5.99|5.86|5.51|5.73|6.34|6.88|4.95|5|5.29|4.92|4.44|3.28|3.02|3.28|3.91|3.95|3.85|3.27
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01295|16296|/equities/heska-corp|R2000GROWTH|11|11.6|11.99|12.19|11.1|10.46|10.87|9|9.27|9.74|9.71|9.7|9.25|9.05|8.74|9.18|8.65|8.82|8.82|8.36|8.35|7.74|7.76|7.82|7.31|7.4|7.83|6.04|5.89|5.97|6.25|5.81|6.09|6.7|6.2|5.88|5.25|5.43|6|6.21|6.77|6.65|6.73|6.8|6.9|6.89|6.9|6.8|6.96|7.5|7.73|8.1|8.28|8.4|8.47|8.41|8.75|9.02|9.3|8.99|8.99|8.73|8.42|8.35|8.35|8.82|8.67|8.1|8.3|8.52|8.4|8.1|8.2|8.05|8.65|8.95|8.69|8.26|8.08|8.56|8.65|9|9.54|9.5|9.02|9.02|8.85|8.09|7.91|7.85|8.19|8.5|10.04|10.28|10.15|10.12|10.43|11.2|11.4|11.81|11.57|12.2|12.08|12.42|12.59|12.47|12.4|11.12|11.2|11.42|11.38|11.65|12|11.7|10.15|9.39|8.47|8.05|7.85|7.75|7.69|7.2|7.05|7.3|6.97|7.1|6.92|7|6.81|7.99|7.15|7.46|8|8|8.15|8.2|8.58|8.43|9.01|9|9.06|8.88|8.45|9.09|9.51|10.18|9.83|9.66|9.68|9.49|9.96|9.55|8.97|9.19|9.27|8.95|8.76|8.07|6.66|6.34|6.3|6.5|6.47|6.6|6.06|6.38|6.56|6.04|5.81|5.89|4.85|4.85|4.82|5|4.66||4.4|4.15|4.5|4.4|4.7|4.35|4.4|4.5|4.5|4.5|4.9|5.3|4.8|4.7|4.9|4.5|5|4.4|5|4.6|5.2|5.2|5.39|5.5|6.3|6.2|6.5|6.8|6.5|7|6.7|6.81|8.1|7|9|8.6|8.26|8.3|8.4|8.5|8.9|8.7|9.7|7.2|6.35|7|6.6|5.9|5.71|7.2|7.4|5.28|5.4|4.3|4.1|3.9|4.3|4|4.2|4.3|4.48|4.8|4.5|4.7|4.39|4.51|4.55|5.2|4.1|4.5|4.29|4.5|4.8|4.4|3.9|3.4
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|24.11|24.25|24.59|25.87|25.11|26.82|27.02|27.64|27.24|28.35|26.66|26|26.09|25.8|23.96|24.65|25.2|26.39|26.84|27.27|26.49|31.51|31.17|30.96|29.79|29.87|28.68|29.37|30.01|29.44|26.94|26.67|25.1|23.66|22.09|22.05|22.27|23.15|23.11|24.24|24.76|23.91|23.95|24.9|24.62|20.99|20.49|21.09|20.89|20.76|19.56|20.04|20.01|18.86|19.15|17.75|18.41|18.9|20.64|21.56|21.77|21.18|19.49|18.33|18.38|18.52|19.12|19.6|18.92|19.53|18.42|16.72|16.43|13.94|13.68|14.22|14.03|12.85|13.4|12.83|12.13|12.6|11.22|12.4|12.63|12.97|12.37|11.54|11.5|11.01|11.24|10.77|10.38|10.24|10.62|10.35|10.51|10.19|9.85|9.43|8.99|8.63|9.08|8.66|8.93|8.9|10.16|9.19|9.22|9.51|9.8|9.67|10.06|8.58|8.7|9.44|10.23|9.6|9.64|9.28|8.77|7.96|7.56|7.38|7.8|6.94|6.92|6.35|6.07|6.64|7.19|7.46|8.63|7.72|7.37|7.08|6.92|6.38|7.54|6.63|7.02|7.14|6.43|7.18|7.16|8.39|9.27|9.17|9.45|9.81|9.17|8.55|10.51|10.87|11.52|12.14|12.35|11.75|12.38|12.61|11.98|13.26|13.36|13.52|12.9|14.76|14.27|14.22|16.43|15.89|14.87|14.97|15.22|15.39|14.69|15.2|15.54|15.21|12.56|12.03|10.54|10.33|10.41|11.26|10|9.91|10.01|10.75|10.47|9.97|9.42|9.28|9.97|9.05|8.74|9.1|10.67|10.45|10.82|9.78|10.31|9.89|10.91|12.19|11.03|11.62|12.13|12.82|14.63|13.6|16.63|15.83|15.17|14.59|14.74|14.49|13.74|14.24|13.86|11.68|12.04|11.98|11.33|11.95|12.92|11.76|11.83|12.2|12.51|12.74|10.75|10.65|11.08|11.27|11.47|12|11.5|13.3|14.67|14.74|13.2|12.93|12.62|12.92|11.86|11.62|11.67|10.86|11.48|10.52|9.53|7.89
01298|103921|/equities/trinseo-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|41.36|42.05|43.99|43.52|39.47|40.18|39.31|40.68|40.98|42.62|41.15|40.42|39.72|38.76|39.1|40.49|40.98|43.27|42.79|42.68|42.51|39.79|41.28|40.37|39.2|39.41|38.91|37.97|40.34|39.57|38.32|37.32|36.9|36.52|35.76|33.73|32.74|34.74|34.57|34.85|35.11|33.28|32.71|30.67|31.13|29.89|28.68|29.08|29.61|29.18|28.74|29.35|29.26|27.21|26.36|25.64|26.13|24.67|24.31|24.45|24.27|24.44|24.13|25.25|25.93|26.32|25.78|26.76|25.85|24.81|26.25|25.29|25.23|23.46|22.91|23.15|22.37|22.29|22.26|26.93|26.3|28.9|28.62|30.22|30.29|32.21|33.82|32.06|29.89|30.58|31.21|30.38|28.71|29.1|28.75|26.96|28.38|28.2|28.64|30.64|30.2|26.73|28.53|28.5|30.56|30.99|33.29|32.54|32.72|34.18|34.99|35.56|36.16|35.04|34.36|36.69|36.99|36.44|38|36.02|37.12|32.35|31.33|27.38|28.07|27.43|28.84|26.64|23.69|24.42|25.51|26.04|26.07|28.32|27.34|25.61|22.62|22.39|26.94|24.04|24.88|25.03|24.42|26.33|27.04|29.51|30.57|32.19|34.8|34.85|31.89|30.71|31.79|35.19|37.4|36.9|36.47|35.86|36.49|36.92|33.25|33.3|34.8|32.85|29.3|29.24|29.45|31.52|32.81|29.13|29.12|27.14|27.39|30.64|30.11|30.94|30.55|28.55|28.74|28.21|27.66|27.72|29|31.63|30.35|32.71|32.44|30.9|30.73|28.21|26.41|25.51|24.94|23.15|24.02|25.11|29.42|29.2|30.37|28.5|28.25|26.57|29.5|30.62|31.4|33.06|34.05|33.36|35.89|33.25|37.08|37.95|37.5|36.85|36.95|36.75|37.26|37.22|36.17|34.49|35.7|33.42|31.6|34.01|33.37|28.2|29.74|28.48|29.21|27.71|28.98|29.18|27.45|26.94|26.55|26.19|25.3|25.88|26.72|27.08|25.47|26.27|26.12|25.37|25.25|25.94|26.71|25.96|26.58|25.67|25.8|23.72
01301|942665|/equities/histogenics-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|93|92.47|98.25|96.95|94.34|93.17|94.64|95.14|96.02|95.42|92.88|90.24|89.35|87.19|88.1|85.44|85.53|86.4|87.23|88.66|86.77|86.59|87|85.92|84.27|81.49|82.53|84.8|85.73|84.73|82|79.63|80.79|80.3|78.23|75.79|76.92|78.89|77.26|79.95|80.5|82.62|84.18|82.41|79.11|77.8|75.86|75.56|76.32|75.9|77.61|80.05|75.91|76.45|73.25|75.46|76.09|73.94|76.89|74.6|72.2|71.49|69.98|68.97|69.03|68.94|68.38|66.06|66.11|64.65|64.77|61.68|63.5|61.9|62.99|62.9|61.3|58.05|58.25|56.76|56.93|56.86|56.86|57.32|57.33|57.24|57.74|57.55|57.1|57.52|57.82|57.42|57.93|57.48|54|57.48|59.05|59.1|57.89|56.96|56.06|53.9|54.9|53.67|56|53.51|56.33|50.46|50.21|51.75|52.46|51.38|50.63|50.33|49.41|51.33|51.08|50.89|52.87|50.45|52.66|51.55|52.66|53.28|53.29|52.5|54.04|51.62|46.5|50.23|50.25|50.35|52.77|49.49|49.87|48.78|48.05|47.59|49.24|47.57|47.82|49.17|48.13|47.95|47.79|51.69|51.14|50.95|51.64|50.77|48.52|47.98|46.95|48.32|50.47|50.84|51.95|49.53|50.82|48.33|47.6|47.35|47.66|45.91|44.73|43.7|44.45|45.89|45.79|43.92|43.21|42.62|44.42|48.82|47.05|48.24|49.1|49.09|48.25|48.23|44.64|42.99|42.26|43.49|42.87|43.09|44.24|44.04|42.45|41.75|40.11|38.82|38.64|37.96|37.78|38.8|40.13|41.71|42.69|43.52|44.27|42.68|44.86|43.97|44.05|43.9|44.43|46.85|47.96|44.88|46.59|47.64|44.1|44.02|43.18|44.32|44.01|44.12|42.49|42.71|43.1|42.48|41.64|41.81|43.61|39.08|38.06|39.96|40.06|38.7|37.06|37.91|37.08|38.63|38.72|39.97|39.17|41.9|41.83|43|42.53|42.83|43.32|43.57|43.72|44.17|43.81|41.87|42.76|43.34|41.84|39.08
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|18.52|19.59|19.32|19.44|19.04|21.35|22.65|26.01|26.88|27.2|28.3|28.84|23.93|23.47|23.3|23.11|24.04|24.13|25.26|25.3|24.16|23.029|24.39|23.29|22.34|22.83|21.73|22.5|24.07|23.99|21.49|28.77|27.03|24.87|23.12|21.41|19.96|20.63|19.7|20.76|20.41|18.63|20.02|18.49|18.04|18.15|17.98|19.31|17.01|14.07|14.189|13.27|12.02|12.35|13.4|12.09|12.54|7.7|7.94|7.57|6.26|6.53|6.36|6.13|6.09|6|6.02|6.19|5.22|5.01|4.95|4.51|4.51|4.76|4.55|5.2|2.22|1.91|2.27|2.18|2.27|2.4|2.4|2.62|2.53|2.62|2.12|1.92|1.78|1.8|1.69|1.59|1.51|1.6|1.56|1.62|1.83|1.76|1.5|1.49|1.36|1.31|1.46|1.42|1.52|1.5|1.51|1.48|1.54|1.82|2.15|2.18|1.87|1.6|1.59|1.76|1.79|1.8|1.77|1.6|1.48|1.26|1.15|1.08|1.24|1.05|1.05|0.98|0.99|1.06|1.11|1.16|1.19|1.13|1.14|0.99|1.08|1.19|1.38|1.29|1.3|1.26|1.34|1.41|1.34|1.63|1.67|1.7|1.83|1.71|1.62|1.52|1.75|1.9|1.94|2.03|2.27|2.38|2.75|2.24|1.77|1.73|1.65|1.62|1.47|1.64|1.74|1.56|1.67|1.71|1.78|1.71|1.67|1.633|1.15|1.2|1.437|0.77|0.7|0.74|0.7|0.7|0.66|0.74|0.761|0.87|0.875|0.9|0.915|0.98|1.03|1.02|1.03|1.03|1.05|1.07|1.2|1.22|1.06|1.05|1.05|1.14|1.22|1.27|1.3|1.29|1.34|1.31|1.45|1.39|1.66|1.7|1.7|1.53|1.51|1.55|1.63|1.55|1.34|1.31|1.32|1.39|1.38|1.25|1.34|1.45|1.44|1.32|1.35|1.34|1.178|1.21|1.29|1.33|1.45|1.33|1.3|1.6|1.78|1.77|1.65|1.75|1.94|1.93|2.03|5.98|5.64|6.22|4.62|4.07|3.41|2.29
01304|15947|/equities/dynavax-tech|R2000GROWTH|13.8|15.2|15|15|15.6|16.2|16.9|18.5|18.2|18.9|18.6|19|17.6|17.3|17.4|18.6|20.7|19.5|19.8|19.8|18.2|16.7|16.9|17.7|16.1|13.5|11.6|11.8|12.6|12.65|11.7|12.8|12.7|12.6|11.9|11.8|12.7|13.2|12.8|13.9|14.1|12.5|12.45|12.7|10.8|11|10.8|11.5|24.7|26.1|25.4|25.1|22.6|23.1|24|23.9|24|23.9|22.2|22|21.6|19.5|19.8|29.7|31.5|31.9|31.1|30.4|30.7|33|28.7|27.4|28.4|26.5|24.95|28.4|27.6|24.4|41.7|40.6|41.7|43.8|49.1|48.6|47.6|48.9|45.5|41.9|39.1|35.4|36.7|36.4|37.7|41.7|40.2|41.5|43.9|43.2|42.5|39.6|38.3|36.1|36.4|35.9|40.9|47.1|47.9|46.3|47.5|51.5|50.3|46.4|44.9|42.2|41.2|40.4|41.4|40.5|43|35.8|34.2|36.9|33.1|33.2|33|30.7|32|32|29.1|28.3|28.4|29.1|29.3|27.6|23.9|18.3|18.6|19.3|24.3|21.2|21.9|22.2|20.7|24|25.1|28|25.5|30.2|28.9|27.2|27.3|25.8|25.1|25.5|28.1|26|26.7|25.8|27.8|27.6|26.5|27.2|27.3|27.5|25.9|27.8|29.6|29.7|30.8|31|30.2|30|32.2|33|32.7|32|29.8|27.3|23|19.9|21.4|19.5|19.8|20.6|18.2|18.9|19.6|19|18.6|17.9|16.2|16.9|17|17.5|18.6|17.5|20|22.1|20.8|19.5|20.4|19|20.5|19.2|18.2|18.1|18.4|17|19.1|16.9|15.5|14|14.4|13.8|13.1|13.4|13.2|15.7|14.8|14.6|15.8|15.1|14.8|14.6|15|15|15.4|14.2|14.5|14|16.4|13|12.8|12.6|13.1|12.8|12.4|13.9|17.79|17.9|16.2|17.8|19.8|22.2|17.3|16.3|16.5|16.3|17.9|18.3|18.2|13.6
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|33.34|32.22|34.93|34.51|33.78|35.1|34.54|34.7|35.12|35.23|34.72|34.99|35.3|34.06|34.64|35.37|36.75|37.49|35.96|36.49|35.91|35.55|37.05|38.17|38.09|37.76|37.45|37.51|37.27|37.26|35.69|34.44|34.42|34.78|34.99|34.02|34.11|35.36|34.84|35.73|35.64|36.13|35.96|34.58|33.75|33.83|33.71|34.48|34.12|34.18|34.76|34.16|33.68|32.76|32.32|30.87|31.91|31.84|32.56|32.09|31.47|31.39|30.45|30.79|31.68|30.99|30.63|30.75|29.92|29.71|29.43|28.05|28.51|27.97|27.57|27.38|28.9|28.67|29.02|28.53|28.76|28.6|29.06|30.17|29.88|30.57|29.28|28.36|27.99|28.12|28.33|27.88|28.04|28.75|30.25|30.72|30.66|30.63|30.15|29.53|28.87|28.33|27.93|27.64|28.82|28.5|29.29|29.74|28.71|29.7|30.41|30.05|30.16|30.27|29.21|30.62|30.68|29.82|31.17|30.38|29.71|27.96|27.94|27.79|28.13|27.93|28.59|30.03|28.05|29.03|30.9|29.95|30.95|31.36|30.66|28.85|28.48|28.88|29.89|27.72|28.88|28.54|27.16|28.88|28.58|30.5|34.37|34.4|35.21|34.95|33.03|33.16|32.61|33.01|34.32|34.32|34.71|33.77|34.45|33.59|32.99|32.78|32.96|31.6|30.78|30.71|31.33|31.08|31.42|30.61|30.16|29.55|29.77|29.95|28.92|29.43|29.8|29.59|28.3|28.18|28.91|28.83|29.07|28.99|28.48|28.33|28.41|28.21|28.16|28.17|26.63|26.44|27.27|26.68|26.9|26.73|28.08|27.19|27.67|28.15|28.53|28.12|28.19|28.77|30.01|29.08|29.87|30.13|30.27|29.19|31.45|32.6|31.36|31.38|30.59|30.13|30.36|29.63|30.38|29.77|30.93|29.99|28.8|26.73|27.12|27.73|27.89|28.62|28.3|27.26|28.32|26.04|26.12|26.02|27.33|27.89|27.26|31.61|31.69|30.69|29.81|29.5|30.24|29.63|29.83|29.55|29.73|28.91|28.74|29.53|29.85|29.18
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|21.61|22.25|22.38|17.37|17.42|20.94|20.85|21.7|20.74|22.67|21.69|22.12|21.37|20.09|21.19|20.39|22.25|21.21|21.43|18.93|19.09|18.15|19.89|19.86|20.26|21.94|20.87|20.21|21.42|21.98|18.99|18.76|17.13|15.81|15.47|15.09|14.07|15.03|13.98|14.46|15.65|16.97|16.7|16.99|16|13.55|12.01|12.44|12.86|12.64|12.85|13.8|11.79|9.74|8.68|6.64|7.24|6.16|7.56|7.79|7.73|7.8|7.75|8.16|7.5|5.19|5.13|5.23|5.06|5.36|5.72|3.59|3.57|3.54|3.16|3|2.68|2.62|2.99|2.75|2.81|2.85|3.07|2.97|2.95|3.08|3.21|2.92|2.93|3.23|3.02|2.81|2.68|2.51|2.91|2.92|3.18|3.14|3.38|3.18|3.06|3.1|3.45|3.33|3.63|3.69|3.69|3.61|3.75|3.73|4.18|4.45|5.11|4.74|4.76|5.05|5.32|5.26|5.19|4.75|4.78|4.94|4.25|4.08|3.93|3.36|4.35|4.79|4.33|4.5|5.36|5.74|6.93|5.79|5.83|5.31|5.3|5.97|7.37|7.74|8.36|8.88|8.88|10.12|11.18|12.85|14.61|14.89|13|12.9|11.1|10.95|13.86|13.72|13.61|13.84|13.9|14.02|14.2|10.41|10.31|11.03|11.25|10.74|10.07|9.34|10.75|11.5|11.81|10.5|9.83|8.65|9.2|9.04|8.8|8.4|8.61|8.85|9.02|8.45|7.81|8.06|9.15|9.38|8.9|8.79|9.24|9.04|9.21|9.13|7.88|7.92|7.51|7.35|7.13|7.9|8.39|8.14|8.81|8.81|9.42|8.39|8.69|9.73|8.77|8.44|8.66|7.35|8.54|9.4|10.87|11.93|11.98|11.9|12.45|11.93|12.41|14.01|13.37|12.28|12.96|12.89|12.87|13.35|13.81|15.46|16.55|15.5|15.92|15.98|14.9|14.61|13.13|14.06|17.3|17.42|16.24|18.56|20.69|20.62|18.02|19.99|21.67|19.09|17.07|17.11|17.19|18.1|20.09|21.08|20.98|15.25
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|3.8|4.2|3.99|3.52|3.63|4.1|4.06|6.49|3.51|3.36|3.37|3.39|3.515|3.4|3.61|3.71|3.77|4.03|3.57|3.3|3.38|3.36|3.63|4.35|3.28|3.5|3.86|3.98|4.34||4.09|5.48|5.582|5.8|5.8|5.9|5.44|6|6.1|11.4|11.8|7.266|7.5|7.6|7.4|8.024|9.4|10.402|11|11.442|11|11.4|12|11.36|13.8|14.168|14.4|15.24|14.002|23.2|25.6|25|24.1|24|24.9|26.5|27.2|25.6|27|27|28.2|25.4|27.4|27.6|26.4|25.8|23.6|24.8|28.8|29.6|29.2|29|29.4|30.2|32.6|35|33.6|34.6|33.4|32|36.4|35.4|37.2|40|39.8|41.6|43.6|43|44|43.8|45.2|39.2|41|40.2|50.4|47.4|49.8|51.2|43.6|40.6|40.4|38.2|41.2|44|37|35.6|36.8|36.6|40|40.6|39.4|37.4|37.4|36.4|36.6|38|41.8|42.42|42.8|44.6|55|52.8|52|48|48.18|46.2|44.8|47|50.2|48.8|51.6|49.4|50.6|48.2|47|50.4|57|53.39|54.6|55.2|53.4|50.2|57.8|61.3|62|56.2|55.4|54.6|54.2|52.8|52|53.4|50.8|44.2|44.4|46.8|45.8|45.8|46.3|50.6|57.2|52.4|52.4|61.6|52|51.2|45.2|48.6|47.4|57.6|44|48|84|56.6|40.6|31.2|29.4|32.202|31|31.202|31.6|32.2|29.6|28|29.2|30.6|31|31.6|30.8|30|31|28|30|30.4|30.6|30|29.6|28.4|31.8|32|32.4|36|36|33.4|33|34.6|34.4|30.8|30.4|31||32.944|35.2|34.368|37.6|38.656|50.816|49.2|51.2|45.6|48.8|52.4|46.4|49.6|54.368|49.6|49.616|54.4|57.584|57.552|66.304|69.12|67.856|67.2|68.8|68.8|72.016|68.8|72|63.2|62.08|57.648
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|33.41|35|34.13|38|36.8|40.33|40.94|42.06|40.25|43.35|41.92|44.4|44.58|37.63|35.34|36.32|36.59|38.51|34.87|35.41|34.03|29.35|31.22|33.21|33.28|33.96|33.3|33.98|35.59|36.63|35.38|36.55|37.44|36.92|36.98|33.72|32.67|33.64|32.17|32.72|35.91|34.54|37.91|39.88|40.39|39.77|38|35|34.67|33.79|32.32|34.27|32.84|29.27|28.32|24.34|25.52|25.4|25.66|24.63|24.44|22.86|21.82|20.7|21.31|20.67|23.13|23.24|20.67|20.03|20.72|18.59|18.2|18.58|18.47|18.84|17.97|16.87|17.09|18.29|17.99|23.06|22.93|23.54|22.76|23.83|26.37|25.99|25.19|25.2|26.14|24.03|22.8|24.63|20.16|21.03|21.78|22.15|22.07|21.51|21.23|19.83|21.02|20.69|22.8|22.14|24.27|24.52|24.93|25.59|27.26|27.74|27.32|26.59|25.14|25.69|26|25.27|37.01|32.86|32.28|30.51|30.17|29.85|30.54|29.85|32.7|32.66|27.27|29.74|33.06|33.34|33.11|29.68|29.6|26.89|25.16|24.04|27.24|25.35|26.16|26.05|25.96|27.58|27.67|35.01|36.75|35.14|37.4|35.96|32.8|30.11|30.56|31.95|32.6|31.22|33.09|33.47|35.42|36.37|35.9|32.45|33.48|30.99|29.11|29.02|29.16|28.88|29.13|29.9|27.38|27|27.13|26.13|25.98|24.88|23.91|23.06|22.84|20.47|20.61|20.26|20.82|20.05|20.88|19.48|19.05|18.92|18.61|19.38|17.74|17.22|17.52|17.56|17.92|17.62|19|20.36|20.18|18.08|19.56|17.7|20.52|21.56|20.11|19.7|21.46|20.08|21.08|17.69|20.16|16.11|15.12|15.2|14.52|15.68|16.01|15.96|17|16.19|17.5|15.84|15.02|15.8|17.26|18.3|18.21|17.6|17.26|17.12|16.64|15.89|14.31|14.23|13.51|14.05|13.37|14.08|11.71|11.53|11.66|12.82|12.69|12.41|11.39|11.7|12.7|10.87|11.1|11.21|10.52|12.86
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|25.49|25.79|24.97|25.17|24.23|24.33|24.37|25.14|25.59|27.42|27.12|26.38|26.4|24.68|25.07|24.9|26.28|25.45|24.95|24.93|24.39|23.38|23.93|23.83|23.57|24.24|23.65|23.34|21.67|21.5|21.53|21.34|21.22|21.02|20.53|19.74|18.64|19|18.95|19.56|19.62|18.89|18.89|18.74|18.58|18.13|18.01|19.22|19.93|19.87|19.59|20.03|19.04|18.47|18.75|18.56|19.22|19.03|19.88|20.44|20.55|20.5|19.88|20.18|19.99|19.09|18.89|18.58|17.95|17.6|17.88|17.21|16.57|15.35|17.08|17.15|17.08|16.21|16.68|17.1|16.59|17.08|17.19|17.14|16.47|17.14|17.38|16.25|16.09|16.52|16.71|16.32|15.61|16.06|15.37|15.35|16.21|16.45|16.19|16.62|17.82|17.05|18.79|17.58|19.75|19.2|19.64|18.98|19.06|19.25|19.52|19|19.74|19.11|18.59|19.07|19.45|18.77|18.54|17.52|16.87|16.44|16.47|15.18|15.41|14.49|15.7|15.59|14.28|14.97|14.85|15.39|14.45|13.29|13.34|12.03|11.41|11.7|13.39|13.05|13.25|13.1|12.61|14.23|14.33|18.95|20.95|20.41|21.43|21.46|19.95|19.22|18.67|19.67|20.51|20.42|20.54|20.58|21.77|20.89|20.22|20.07|20.25|20.09|19.04|19.34|20.06|19.9|21.27|21.47|20.88|19.24|18.71|18.68|18.19|18|17.91|18.09|18.01|17.53|16.69|16.43|16.49|17.03|16.89|16.93|17.03|16.5|16.15|15.56|15.5|15.2|15.07|14.63|14.98|14.85|15.92|15|14.68|13.49|13.7|12.96|14.11|14.5|14.17|14.25|14.88|14.7|16.36|15.78|17.6|16.85|16.96|17.31|16.92|16.29|15.27|15.78|15.84|14.98|15.19|14.28|13.78|13.71|14.29|15.28|15.24|13.77|14.27|13.85|13.76|13.62|13.36|13.37|14.16|14|13.29|15.3|14.37|14.75|14.3|15.47|16.07|16|14.4|14.47|14.08|14.29|14.45|13.3|13.87|13.16
01310|15680|/equities/codexis|R2000GROWTH|1.55|1.7|1.7|1.75|1.8|1.81|2.01|2.04|1.99|1.99|1.86|1.92|1.86|1.85|1.87|1.74|1.73|1.41|1.46|1.28|1.29|1.46|1.4|1.5|1.39|1.29|1.71|1.68|1.78|1.78|1.71|1.65|1.81|1.75|1.8|1.82|1.72|1.89|1.87|2.25|2.49|2.36|2.41|2.34|2.38|2.21|2.34|2.72|2.15|2.3|2.38|2.42|2.19|2.2|2.24|2.14|2.265|2.17|2.39|2.46|2.51|2.46|2.05|2.2|2.31|2.31|2.39|2.32|2.31|2.44|2.66|2.13|2.21|2.34|2.11|2.14|2.07|2.1|2.15|2.47|2.66|2.81|2.94|3.11|3.03|3.42|2.77|2.66|2.27|2.11|2.36|2.44|3.17|3.23|3.76|3.84|3.76|3.71|3.7|3.71|3.49|3.03|3.39|3.12|3.28|3.44|3.87|3.56|3.55|3.72|3.65|3.73|4.06|3.75|3.92|3.98|4.58|4.89|6.08|5.81|5.32|5.33|5.11|5.3|5.77|5.27|5.72|5.85|4.35|4.51|5.1|5.2|5.05|4.78|4.97|4.24|4.57|4.57|5.42|5.17|5.6|5.92|5.73|6.11|7.22|9|9.25|9.26|9.98|9.83|9.51|10.48|10.43|10.63|10.89|10.07|9.55|9.6|10.49|10.22|10.4|11.6|12.19|11|10.99|10.92|10.59|10.61|10.5|10.44|10.7|9.17|9.81|10.74|9.87|10.6|10.75|10.07|9.88|10|9.57|10.09|10.38|9.95|10.24|9.91|11.13|11.61|9.8|9.39|9.01|8.1|8.38|7.81|7.5|7.78|7.99|8.95|9.42|9.66|7.4|7.87|9|9.5|10.01|10.64|10.34|13|13.03|13.2|13.62|14.04||||||||||||||||||||||||||||||||||||||||
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|53.88|54.33|53.77|54.97|53.16|55.46|54.72|55.68|54.43|55.28|52.43|51.04|49.81|48.2|48.92|50.2|50.95|49.17|48.33|48.48|48.18|48.43|48.92|49.14|49.88|50.3|52|51.27|52.75|52.89|48.73|48.58|47.51|47.19|44.93|41.72|41.46|42|42.28|43.36|44.13|43.46|43.53|43.74|42.51|40.47|40.51|40.22|40.8|41.27|41.09|40.95|39.43|38.7|38.6|38.2|38.47|37.4|39.09|38.75|38.4|37.57|36.66|37.08|37.37|37.33|38.71|38.01|38|36.96|36.61|35.77|35.83|35.56|35.56|36.2|35.38|34.09|34.96|36.47|36.39|35.47|36.33|37.31|36.76|36.68|37.18|37.55|35.85|36.15|37|36.55|35.25|35.81|36.56|36.67|36.77|36.73|35.54|36.54|37.11|35.68|36.13|34.98|35.54|35.55|37.77|38.35|36.45|37.04|38|36.36|37.16|36.8|36.26|37.72|38.5|37.68|40.92|39.74|39.97|38.55|38.31|37.9|38.44|37.25|37.04|37.21|33.62|35.48|37.08|37.31|38.02|36.8|35.86|33.43|32.55|33.06|35.62|33.2|34.23|34.37|31.91|34.07|33.67|37.12|39.45|37.95|38.76|37.9|36.35|35.55|35.04|35.7|37.42|37.3|37.6|36.7|37.89|36.94|36.82|36.48|36.43|35.77|34.04|32.73|32.98|33.5|33.77|33.5|33.79|34.11|35.29|36.01|35.51|36.73|37.2|36.48|36.03|35.49|34.21|33.56|33.39|34.18|32.31|32.12|31.35|31.45|30.99|30.49|29.66|28.68|28.77|27.69|27.5|27.52|28.98|29.46|29.65|26.35|27.05|25.92|27.36|28.3|27.43|26.84|27.69|27.07|28.96|28.39|31.53|32.13|30.63|29.73|29.31|28.95|28.95|29.21|28.88|26.42|26.54|25.58|25.59|25.95|27.2|26.94|27.5|26.3|26.6|25.96|25.6|25.69|25.29|25.72|25.74|25.49|25.29|26.42|26.32|27.73|26.76|27.35|28.19|27.36|26.63|26.24|27.06|25.52|25.73|25.19|24.61|24.05
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|47.43|46.36|46.09|47.32|42.3|42.75|42.04|42.09|41.32|43.98|43.57|42.37|42.45|41.34|41.81|41.63|42.67|42.54|44.44|47.85|47.02|44.37|44.73|46.13|48.11|51.33|51.26|51.68|54.72|56.72|52.32|52.97|48.61|45.37|42.52|43.42|39.2|39.78|38.93|40.9|43.59|40.83|42.54|41.9|41.48|38.87|38.58|41.37|40.81|37.16|37.92|38.56|37.05|34.26|34.19|32.52|35.35|35.18|38.07|37.38|38.87|38.29|36.48|36.12|37.46|39.12|37.5|35.86|35.69|34.43|32.88|30.35|31.26|29.88|31.01|30.22|31.45|30.32|30.04|30.69|29.13|30.41|30.81|30.36|29.47|30.88|32.46|30.78|29.33|29.41|30.97|29.8|26.03|26.53|28.1|25.49|24.47|24.18|23.25|24.86|25.1|23.79|26.75|24.67|27.71|30.2|33.63|30.72|30.02|29.91|30.83|30.9|31.54|30.86|31.55|34.82|32.93|29.29|31.91|32.86|32.54|31.44|31.63|29.09|29.48|28.02|30.19|30.54|25.74|29.4|31.2|31.8|31.52|31.4|27.6|22.49|22.33|22.84|28.22|23.97|25.14|24.39|23.98|26.17|23.99|29.54|32.86|30.9|30.47|29.69|26.94|26.25|27.09|27.19|30.4|29.51|26.53|27.89|30.73|30.5|30.49|31.74|31.78|29.84|29.76|31.44|35.29|33.15|31.53|31.42|30.99|30.2|27.35|29|26.68|27.12|27.78|27.27|27.29|27.6|24.6|23.67|23.66|23.52|21.27|21.18|21.64|22.61|19.98|17.72|18.23|17.71|17.99|16.5|17|17.74|18.11|17.2|16.73|16.3|15.75|14.35|14.75|15.96||||||||||||||||||||||||||||||||||||||||||||||||
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|32.48|31.49|31.9|33.69|32.24|33.76|32.9|32.74|32.29|33.62|33.92|33.94|34.08|32.23|32.04|32.03|33.85|35.02|34.86|35.39|34.66|33.95|33.62|33|32.99|33.41|31.92|31.77|30.35|30.53|29.87|29.81|30.32|30.51|29.99|29.75|28.39|29.78|30.27|30.57|30.4|28.95|29.31|29.33|28.33|27.79|27.36|27.77|27.75|27.45|27.55|28.75|28.24|27.45|25.35|24.88|26.24|24.74|26.65|26.56|26.94|26.49|25.31|25.89|26.21|24.98|24.47|22.96|22.87|22.1|22.54|20.77|20.92|20.08|19.81|20.03|19.79|18.79|19.19|19.66|19.56|20.11|19.7|20.21|18.76|19.07|19.97|19.66|17.48|18.14|18.78|18.46|18.11|17.97|19.64|19.22|19.15|19.17|18.7|19.09|19.38|18.5|19.61|19.43|21.73|22.05|23.45|23.99|23.7|22.57|23.34|23.35|24.21|24.1|23.74|24.5|24.05|24.28|24.64|24.67|23.34|21.99|21.3|19.38|19.09|18.29|20.21|19.66|17.43|19.14|20.52|20.95|21.24|19.26|18.24|15.92|15.12|15.9|18.24|16.64|17.68|17.37|16.49|18.07|20.33|23.17|26.81|25.65|26.43|26.18|25.56|25.58|29.51|30.52|31.63|31.83|33|31.79|29.67|30.1|30|29.47|30.48|30.36|29.56|30.71|30.15|30.47|31.65|30.83|29.77|29.54|31.81|31.64|31.3|30.7|30.51|29.97|29.88|28.91|27.16|27.38|27.93|28.47|28.03|28.96|28|26.8|28.85|27.49|28.75|28.43|28.41|26.18|26.83|25.28|27.35|27.65|30.54|28.67|29.45|27.02|28.28|30.22|29.85|28.99|30.33|29|29.69|30.45|35.44|37.09|35.96|37.63|36.54|35.05|34.03|33.47|31.03|29.64|28.32|26.76|26.84|27.22|29.5|31.79|34.48|32.87|33.95|32.22|32.61|30.81|31.87|32.31|33.48|33.49|31.88|36.6|38|38.8|35.61|36.41|37.32|35.2|35.06|34.74|34.95|34.24|33.99|33.94|31.31|29.34
01315|17021|/equities/raven-industries|R2000GROWTH|30.19|31.36|30.88|33.14|32.06|32.31|31.95|32.17|32.44|39.13|36.57|37.31|36.19|35.32|37.45|37.1|37.65|38|39.97|41.7|42.18|39.42|39.34|40.15|38.65|34.2|34|33.63|34|32.55|31.97|31.36|32.85|33.15|32.98|31.47|29.21|30.1|30|31.56|30.67|30.99|31.12|31.17|31.47|29.98|30.62|29.71|30.49|30.29|31.27|34.43|34.52|34.01|32.9|31.91|32.04|31.83|33.61|32.85|31.77|29.36|27.75|28.63|27.43|25.62|26.99|28.04|27.42|26.8|26.91|25.68|26.72|25.59|26.59|25.99|24.29|26|27.4|26.98|27.27|27.25|27.68|29.17|29.43|30.15|31.03|31.06|30.37|29.82|33.08|32.41|33.98||34.53|37.1|36.34|34.8|33.47|33.6|34.02|32.63|33.59|31.64|30.29|30.98|30.48|29.5|29.46|30.61|30.5|29.93|30.05|30.63|29.34|33.33|33.94|32.85|34.86|32.8|32.97|32.48|33.18|30.95|31.09|29.29|30.32|30.06|25.31|30.3|30.59|30.36|30.89|30.05|30.52|25.64|24.1|24.32|26.41|23.75|25.07|26.3|22.64|24.14|25.72|26.41|28.41|27.75|29.34|28.41|26.63|26.07|24.98|25.36|27.59|27.55|25.86|26.26|27.18|26.51|27.66|28.93|29.7|29.32|27.09|27.04|27.33|27.02|26.98|26.28|25.21|22.71|23.32|24.52|23.48|23.84|23.54|24.05|23.23|23.31|22.36|20.93|21.58|22.65|20.56|20.4|20.14|19.06|19.18|18.3|17.16|17.7|17.73|17.27|15.48|16.16|17.38|17.52|18.08|16.74|17.11|16.79|18.53|18.54|17.34|16.59|17.71|18.34|16.62|14.68|15.18|15.49|15.02|14.18|14.7|14.85|15.29|15.31|15.6|14.65|14.98|14.49|13.81|14.29|14.64|15.88|15.77|15.85|16.43|16.13|15.7|15.03|13.57|13.5|13.28|12.65|12.35|13.29|13.72|13.92|13.09|13.99|15.17|14.05|14.24|14.61|15.97|13.94|14.3|14.35|14.32|13.14
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|8.03|6.59|6.5|6.65|6.72|6.99|6.71|8.36|8.05|8.76|8.4|8.23|8.25|8.15|8.48|8.89|9.41|9.45|9.71|9.63|9.35|9.4|9.51|9.75|9.34|8.98|8.49|8.27|8.36|8.25|7.91|7.85|7.65|7.86|7.66|7.95|7.7|7.94|7.66|7.75|7.51|7.15|6.76|6.6|6.25|6.26|5.89|6.43|6.53|6.6|6.68|7.07|7.26|7.33|7.06|7|7.14|6.69|7.05|7.03|7.46|7.13|6.93|7.29|7.32|7.08|7.55|7.6|7.69|8.04|8.12|7.63|7.93|7.58|7.33|7.87|7.49|7.01|7.4|7.03|7.28|7.43|7.51|7.63|8.05|8.19|8.5|7.79|7.67|7.38|7.59|7.58|6.66|6.75|7.06|6.82|7.46|7.21|7.25|6.92|6.88|6.66|7.23|6.77|7.17|7.91|8.61|8.31|7.76|7.79|7.8|6.64|6.65|6.57|5.58|5.65|5.68|5.38|5.5|5.44|5.36|5.17|4.65|4.45|4.68|4.5|4.63|4.36|3.98|4|3.11|3.17|3.02|2.73|2.84|2.55|2.56|2.61|2.82|2.57|2.67|2.74|2.69|3.05|2.47|2.81|3|3.02|3.15|3.19|3.03|2.79|2.71|3.1|3.2|3.22|3.19|3.21|3.3|3.1|3.11|3.19|3.29|3.21|3.09|3.15|3.27|3.42|3.59|3.64|3.68|3.08|3.14|3.07|3.22|3.19|3.04|3.01|2.95|2.53|2.47|2.82|2.85|2.98|3.64|3.88|4|4.04|4.09|4.1|3.97|3.96|3.93|3.89|3.69|3.64|3.96|4.11|3.93|6.96|7.2|6.9|7.99|8.12|7.87|7.67|7.99|8.01|8.1|8.1|8.68|8.93|8.89|8.85|8.21|8.27|8.12|8.06|7.98|7.49|7.81|7.7|7.78|8.1|8.11|8.1|7.56|7.49|7.76|7.85|7.7|7.86|7.15|7.18|7.43|6.91|6.33|6.4|6.93|7.47|6.95|7.06|7.48|7.06|7.05|7.21|8.05|8.21|8.76|9|9|8.24
01318|955547|/equities/glaukos-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01319|1054959|/equities/stitch-fix|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|12.97|16.28|16.34|16.67|15.5|19.84|20.39|20.45|20.58|19.95|18.9|17.65|17.74|17.12|18.18|17.78|19.79|19.51|17.08|16.39|15.45|16.24|13.28|11.81|12.17|12.05|10.66|9.95|10.5|11.15|11|11.39|11.64|10.78|11.13|7.6|7.65|8.35|7.79|7.24|8.47|9.2|9.44|9|8.62|8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01322|1163040|/equities/accolade-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|273.6|322.56|336.96|352.8|336.96|347.04|329.76|370.08|434.88|508.32|280.8|20.16|19.2|17.04|17.16|16.8|16.8|19.68|20.28|16.44|16.68|21.36|20.64|16.44|16.56|17.76|15.96|15.948|17.52|15.48|15|14.88|15.6|15.72|15.48|15.72|14.88|14.04|13.8|14.76|14.64|15.12|15.36|15|16.56|15.36|14.04|16.56|17.76|15.3|18.24|13.2|12.84|12.6|12.24|11.88|10.828|10.92|11.326|11.596|12|12.48|12.48|12.24|12.96|13.32|13.2|13.8|13.68|15|12.48|10.98|11.768|11.334|10.189|10.32|10.794|10.357|10.996|10.92|10.824|11.207|11.533|10.92|10.56|11.052|11.158|10.924|11.88|12|12.6|12.6|12.72|12.72|13.14|12.66|12.42|12.06|13.32|12.48|12.24|15.48|12.24|12|13.32|14.04|15.24|16.08|15.48|15.36|18.78|18.72|22.08|18|16.44|19.2|16.08|14.52|12.12|12.12|11.951|11.749|11.224|10.464|11.052|10.985|11.4|11.045|10.08|10.921|12.24|12.36|13.2|12.24|12.24|11.054|10.079|12.12|14.64|14.4|12.48|13.8|13.08|13.68|13.92|15.96|17.52|15.6|17.04|16.08|17.52|17.52|16.68|21|17.52|19.08|19.32|18.24|20.52|20.28|22.08|22.32|25.8|24.6|23.64|23.388|20.4|20.88|21.6|22.56|22.08|22.2|23.04|23.88|24.96|27.72|25.02|23.28|17.4|14.64|14.4|15.36|16.8|15.24|13.68|14.1|14.64|13.8|14.88|13.92|13.08|13.2|12.96|13.56|13.68|14.04|15.84|15.72|14.4|14.76|13.8|13.92|14.97|20.4|20.52|28.8|25.8|25.2|29.4|28.2|33|35.4|33.96|34.44|34.44|34.8|33.72|38.16|34.44|33.72|31.68|31.8|33.24|33.84|37.32|42|46.44|45.12|36.24|35.64|37.56|40.56|37.56|39|40.32|41.64|39.96|45.48|47.52|50.04|46.56|51.96|51|42.84|41.76|45.48|48.24|45.48|47.76|48.12|49.44|47.28
01324|15502|/equities/aerovironment|R2000GROWTH|33.11|33.67|33.79|36.28|34.89|37.37|39.19|39.25|37.22|36|31.24|32.98|31.5|29.72|29.82|29.23|29.91|27.99|28.5|28.5|28.35|28.03|29.55|30.17|27.49|27.33|27.83|27.15|26.42|24.98|23.68|22.6|22.94|22.86|23.26|22.32|21.91|22.65|22.56|22.75|22.9|22.66|22.8|20.58|20|20.18|19.61|19.61|19.81|20.07|20.42|20.13|19.88|19.88|18.97|18.05|18.18|18.12|18.13|18.53|19.46|19.01|22.03|22.48|22.43|22.34|21.66|22.93|22.02|21.74|22.63|21.64|21.63|22.22|22.37|20.41|20.47|19.82|21.26|21.97|21.95|22.78|23.4|24.3|23.45|22.97|23.02|23.37|23.86|23.74|23.84|24.58|22.89|23.77|24.74|25.1|25.36|26.31|26.07|23.54|23.58|22.2|21.53|22.07|23.13|23.36|24.4|24.74|26.11|26.16|26.81|27.14|27.42|26.14|27.86|28.72|28.7|30.64|28.76|28.48|29.59|29.29|29.95|31.47|31.66|31.57|32.04|31.24|28.78|31.22|31.95|32.36|34.04|31.98|30.11|30.01|28.15|26.93|29.99|27.91|28.43|27.73|25.08|26.16|27.55|28.83|31.15|31.52|36.24|35.52|34.4|27.05|28.97|29.35|29.7|30.05|28.64|28.85|28.65|27.61|28.51|29.17|30.82|34.53|33.03|33.59|29.02|29.39|29.43|28.39|27.83|27.7|28.25|28.48|27.99|26.83|27.12|25.38|26.37|23.41|25.01|24.08|22.81|23.62|23.46|22.8|22.51|23.39|22.59|22.26|21.91|22.09|23.99|23.11|23.21|22.57|23.74|23.91|24.49|23.3|22.96|21.38|21.43|24.77|25.02|25.48|25.04|25.35|26.76|24.52|26.18|27.34|25.11|24.64|25.99|24.48|24.24|24.27|24.96|24.25|25.35|24.37|24.15|34.07|33.79|33.32|29.08|29.08|29.02|28.4|29.52|29.1|28.95|28.15|28.16|27.94|26.66|28.98|28.52|28.58|27.4|28.23|29.4|26.79|29.54|28.52|28.5|29.1|29.53|28.44|30.33|31.25
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01326|1054802|/equities/apellis-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01328|1054803|/equities/bandwidth|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01330|29711|/equities/vocera-communications-inc|R2000GROWTH|12.85|12.74|14.48|15.4|15.07|15.78|16.16|16.38|16.57|16.68|17.02|16.38|17.01|16.26|17.47|18.39|18.92|17.24|15.67|15.78|15.57|15.99|16.26|17.77|17.61|16.79|16.87|17.31|17.74|18.52|18.51|18.72|18.97|18.75|18.73|18.24|16.21|16.9|16.27|16.22|14.35|14.15|14.51|13.98|14.43|14.7|15.7|16|14.97|14.76|14.24|14.57|12.7|12.15|20.18|20.5|22.28|22.75|23|22.45|22.04|25.05|25.92|28.1|27.9|27.6|26.07|26.09|27.13|25.66|25.66|25.1|25.54|23.83|24.68|24.59|26.45|25.77|27.05|26.8|27.42|28.67|29.96|30.19|30.91|31.1|31.05|30.42|28.16|28.87|29.55|29.55|29.18|27.33|27.09|27.38|26.84|26.79|24.73|24.11|24.3|23.23|25.05|24.05|25.16|21.73|21.5|21.93|21.18|21.65|23.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|32.01|31.95|31.21|32.59|31.12|30.53|30.86|31.93|31.19|32.14|28.89|26.09|25.43|26.63|27.83|28.13|28.8|27.91|27.5|27.41|28.05|27.14|28.75|28.3|27.73|28.66|29.29|29.48|30.07|31.04|29.85|28.18|27.71|27.63|26.87|26.05|25.41|26.38|26.03|26.22|26.98|26.48|25.87|24.92|24.2|23.14|22.66|22.17|23.35|22.75|22.3|20.09|19.34|19.74|19.07|18.6|19.02|18.28|19.69|20.3|21.07|21.62|20.4|21.4|20.28|20.41|20.95|21.51|20.72|19.96|20.35|19.62|19.59|18.67|18.59|17.96|17.4|15.33|15.16|14.2|14.07|13.83|13.58|14.17|14.38|14.85|14.76|13.76|14.52|18.52|19.38|18.08|17.49|17.68|17.07|17.93|19.15|18.61|17.43|18.8|19.34|19.62|20.67|21.1|22.9|22.32|23.79|22.54|21.99|23.18|23.36|23.2|23.34|22.56|21.66|22.95|22.76|22.94|23.66|22.18|21.33|21.25|20.99|20.92|21.03|20.01|20.62|19.85|17.86|19.54|19.68|19.49|20.2|18.29|17.64|15.97|15.3|16.16|18.28|17.32|17.06|17.3|12.66|13.33|14.85|17.04|18.16|17.24|17.65|16.48|14.94|15.03|14.54|15.79|16.67|14.83|14.69|14.6|14.86|14.87|14.88|16.35|17.28|17.49|15.81|16.16|16.64|16.65|16.58|16.05|16.17|15.63|15.74|15.87|15.31|14.75|14.48|13.88|14.65|13.72|12.75|11.18|11.17|11.53|10.7|11.06|10.76|10.73|10.11|9.37|8.71|8.29|8.58|7.86|8.71|8.34|9.31|9.05|9|8.09|8.59|8.05|9.55|9.33|9.1|9.26|9.88|8.61|9.68|9.3|10.62|10.79|10.04|9.85|9.16|8.91|9.19|9.01|8.73|9.03|8.61|7.91|8.02|8.17|8.43|8.71|8.67|8.03|8.35|8.09|8.37|8.37|7.87|8.99|10.2|10.55|9.88|10.59|11.84|12.15|11.57|12.15|13.88|12.74|12.21|11.52|14.08|13.1|13.86|12.73|12.1|11.77
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|20.89|22.29|21.51|22.57|22.45|23.47|23.69|25.08|24.97|25.27|25.14|22.77|22.56|22.77|22.97|23.36|21.94|23.08|23.78|24.1|23.88|23.74|24.34|26.2|25.45|25.47|25.61|25.16|23.49|22.63|22.24|22.33|23.85|23.04|23.57|22.86|22.5|23.04|23.47|24.63|25.1|23.12|24.15|26.1|26|24.88|25.05|23.69|23.59|23.26|22.31|21.74|21.83|21.32|21.64|20.89|20.78|18.4|17.86|18.18|17.61|17.5|16.95|17.15|18.09|18.25|18.73|18.28|18.5|17|16.31|15.69|15.66|16.28|15.43|15.83|15.55|14.7|15.41|13.56|13.13|14.66|14.89|15.38|16.45|15.97|14.4|14.45|12.98|12.89|13.06|12.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01334|20442|/equities/brinker-international-inc|R2000GROWTH|49|49.48|49.14|50.56|49.94|51.45|52.09|52.19|52.87|53.24|55|51.56|50.17|49.79|48.36|49.6|46.14|44.8|45.25|46.33|46.3|45.36|46.42|47.03|47.37|46.01|45.94|44.59|42.83|41.32|40.22|39.65|40.87|40.8|41.08|39.38|39.99|41.37|41.98|42.76|43.74|39.04|39.84|41.16|41.18|39.43|38.39|40.54|41.18|39.21|40.62|41.4|40.74|39.33|38.27|38.14|38.4|38.48|37.65|36.69|35.3|35.55|33.87|31.87|32.14|33.83|33.96|33.09|33.37|32.8|33.02|30.39|31.09|31.58|30.58|29.95|29.45|28.82|30.36|30.98|30.85|33.11|33.05|34.24|35.3|35.32|35.3|35.45|34.46|34.51|34.17|33.48|33.15|32.47|32.79|32.28|31.9|31.87|30.82|32.31|30.9|30.86|32.36|30.28|31.66|32.09|31.56|27.9|28.03|27.55|27.55|28.08|28.71|28.79|27.3|26.58|28.1|27.15|27.56|26.19|27.59|26.78|26.53|26.76|27|24.35|23.91|24.09|21.91|23.2|22.92|22.78|23.28|22.73|22.29|20.99|20.92|21.73|21.21|20.01|21.7|22.56|22.3|23.52|22.25|24.02|25.81|25.53|26.55|26.16|24.56|23.56|23.29|24.18|25.8|25.76|25.31|24.22|24.09|24.75|25.18|23.91|25.43|24.55|23.97|24.79|23.82|23.82|24.16|24.46|23.74|23.5|21.04|21.71|21.92|20.88|21.3|21.11|21.39|21.65|19.99|18.78|18.75|18.89|18.54|20.19|19.9|19.04|19.06|18.41|17.65|17.96|18.03|16.62|15.6|15.07|15.71|15.72|16.24|15.53|15.26|14.24|14.92|15.94|16.79|17.19|17.78|17.61|17.5|17.64|18.52|20.46|20.38|20.14|19.28|19.59|19.74|19.72|18.27|18.11|18.25|17.81|16.3|16.32|16.91|15.18|14.43|14.92|15.37|15.07|14.25|13.86|13.75|13.64|13.45|13.53|12.64|14.01|16.5|15.3|14.81|15.66|16.36|15.33|15.05|14.98|14.47|14.32|14.78|16.64|15.92|16.98
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|77.49|82.99|82.41|80.71|81.06|79.15|85.25|88.04|88.42|86.57|75.64|74.65|72.27|67.94|68.28|70.31|72.3|72.47|72.26|72.98|72.24|69.66|69.35|67.9|66.35|64.98|64.32|63.55|63.64|63.62|61.98|60.98|63.36|63.86|63.7|63.41|62.84|64.12|63.48|62.19|63.95|65.08|64.86|62.79|61.54|61.15|59.72|61.01|61.18|59.79|61.04|61.38|61.05|61.23|60.94|60.94|60.35|61.48|60.32|60.74|62.8|62.6|65.33|64.17|64.13|63.41|64.99|64.26|65.96|66.46|68.7|65.58|68.35|67.12|66.95|68.64|66.6|62.93|63.63|68.72|68.35|68.56|69.01|69.45|68.1|67|68.32|68.54|68.64|66.88|67.44|66.28|67.55|67.04|65.84|66.47|64.76|64.28|63.39|62.14|61.77|60.49|60.75|60.47|62.25|62.48|64.49|62.42|62.31|62.87|62.74|62|63.04|63.76|64.26|64.72|64.79|63.19|63.48|61.38|59|58|56.73|58.55|56.85|54.11|55.04|54.79|51.58|55.58|54.5|57.27|56.62|56.87|57.35|52.17|55.46|55.6|55.48|55.35|55.01|59.23|58.14|60.82|64.55|64.52|64.82|65.5|68.48|67.33|67.84|68.47|67.24|67.69|68.99|68.88|68.73|66.33|70.45|70.73|72.2|75.7|66.79|65.52|61.04|59.05|59.09|55.68|55.13|55.22|53.16|53.41|54.36|56.04|56|55.58|56.86|57.84|58.78|59.13|58.05|58|56.04|55.7|53.32|53.46|53.7|53.86|52.94|51.47|50.4|51.48|50.9|51.61|50.13|49.3|50.9|51.6|52.18|50.25|49.07|46.24|48.55|50.37|50.32|48.65|49.76|51.6|52.92|54.53|55.08|54.53|56.64|56.79|58.45|58.78|59.09|58.28|58.64|55.65|51.68|51.81|49.12|50.47|49.59|50.99|51.5|54.02|54.95|54.41|55|52.35|46.05|46.05|44.62|44.43|44.91|45.93|47.04|49.05|47.12|48.8|49.05|49.12|49.85|54.32|55.58|54.03|54.64|56.52|55.18|55.81
01337|1163891|/equities/longview-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01338|17377|/equities/tree.com|R2000GROWTH|23.45|29.65|30.33|30.45|30.34|30.55|30.05|31.99|31.71|33.98|33.81|33.27|32.67|32.65|32.45|32.25|32.44|32.35|32.74|32.54|31.01|30.4|30.55|30.17|30.78|31.28|31.58|28.62|29.65|28.91|28.6|27.91|26.11|25.29|26.01|25.7|25.04|24.48|22.91|18.64|18.79|18.49|18.84|19.11|18.05|17.14|17.85|18.85|19.16|19.71|19.22|19.86|20.69|20.58|19.8|18.77|18.93|18.52|18.49|17.71|17.15|16.89|17.17|17.17|17.07|17.53|17.55|17.21|17.45|17.07|17.69|17.55|17.36|16.78|17.23|16.96|16.66|15.58|15.56|14.37|14.34|15.15|15.39|16.36|15.67|15.26|16.28|15.77|15.22|16.05|15.28|14|12.93|13.48|12.86|12.74|11.42|11.44|9.7|8.98|9.1|8.95|9.09|8.57|8.7|8.51|7.93|7.72|7.61|7.57|7.63|7.4|7.2|7.48|7.3|8.05|7.02|7.04|5.99|5.68|5.63|5.94|5.85|5.59|5.3|5.25|5.7|5.49|5.14|5.18|5.1|5.05|4.95|5.01|4.88|4.78|5|5.16|5.18|5.09|5.1|5.36|5.23|5.4|5.75|5.56|5.79|5.7|5.58|5.1|4.81|5.06|5.12|5.73|5.54|5.97|6.33|5.09|5.33|5.5|5.24|5.35|5.78|5.99|5.96|5.95|6.4|6.9|7.8|7.77|8.5|8.39|8.38|8.49|8.3|9.45|8.29|7.95|8.07|7.55|7.55|7.74|6.8|7.48|7.4|7.42|7.01|6.84|6.51|7.02|7.18|7.08|7.31|7.4|7.15|6.54|6.84|7.2|7.35|7.15|6.74|6.02|6.64|6.91|6.55|6.56|7.02|7.15|7.02|7.09|9.1|9.3|9.3|8.93|9.08|9.15|9.05|8.69|8.44|8.49|8.22|7.85|7.89|7.31|8.01|8.99|9.24|9.15|9.33|8.57|8.34|7.49|6.34|7.02|7.13|8.12|7.81|7.63|7.73|7.9|7.8|7.44|7.96|7.81|7.47|7.38|9.3|9.17|9.66|9.98|10.69|9.75
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|43.91|45.37|45.25|46.97|46.13|47.13|46.56|48.38|48.78|48.58|47.52|46.46|45.87|44.69|44.54|44.71|45.15|47.47|47.7|48.59|48.37|47.33|48.49|48.75|49.44|47.84|48.16|47.4|46.78|43.75|43.11|43.62|43.93|44.11|43.5|41.81|41.77|42.92|43.02|43.73|43.6|40.8|43.29|43.95|43|41.89|40.84|41.46|41.46|39.92|40.18|40.75|40.4|39.89|39.77|37.77|38.35|37.67|38.61|37.12|36.14|35.61|34.49|34.48|33.07|34.41|33.8|33.23|33.4|33.67|34.69|32.37|32.86|33.17|33.09|34.19|34.48|33.32|33.26|33.66|32.66|33.73|34.46|34.75|35.75|35.82|35.05|34.82|33.21|33.14|33.67|32.88|33.38|33.89|31.87|31.87|31.68|31.96|30.74|31.68|31.49|31.35|32.34|30.8|32.42|32.01|31.85|29.67|29.6|29.08|29.39|29.84|31.19|30.7|29.37|29.12|31.98|31.13|31.01|29.76|29.94|28.99|29.42|29.35|29.28|27.24|28.28|28.8|26.04|26.75|27.59|27.36|28.36|27.33|27.01|24.99|24.65|26.49|27.44|25.6|26.37|26.79|25.91|27.15|26.97|28.83|30.89|32.69|33.5|32.83|30.91|29.75|29.89|29.88|31.56|31.2|30.91|30.39|29.43|29.42|29.55|28.83|29.82|28.87|28.8|29.84|28.97|28.92|29.49|29.32|30.37|29.49|30.53|30.62|31.02|30.66|31.1|32.2|33.32|32.62|31.96|30.25|29.41|29.8|29.12|29.2|27.8|27.94|26.69|26.3|25.74|25.69|25.75|23.03|22.73|22.03|23.36|23.44|23.81|24.21|24.76|22.16|23.47|25.49|25.02|24.86|25.5|25.4|26.92|25.19|27.17|29.57|28.74|28.18|27.15|27.33|27.14|26.91|25.71|23.65|23.65|23.64|21.26|21.14|21.28|22.45|21.42|21.59|22.51|21.67|20.3|19.49|18.63|18.8|18.48|18.37|18.18|19|19.15|18.08|17.77|18.95|20.78|19.43|19.02|18.67|19.28|18.55|18.94|19.37|18.3|17.54
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|12.65|11.79|10.68|10.45|9.85|11.01|11.97|13.25|12.76|13.88|14.51|15.01|13.8|12.59|13.87|14.36|12.66|12.94|12.03|11.87|11.76|10.63|11.28|11.42|10.58|9.95|9.24|9.59|10.03|10.7|10.88|11.52|11.97|12.1|13.43|12.8|11.65|11.3|10.35|11.63|12.59|12.49|11.23|11.11|10.48|9.93|11.4|11.76|13.38|13.35|12.83|14.39|14.81|14.61|15.59|17.79|18.17|17.92|18.29|18.74|18.85|16.46|14.94|14.5|13.85|13.3|13.08|13.25|13.51|14.71|12.38|10.93|10.69|10.76|11.23|10.8|10.88|10.44|12.01|11.33|12.11|12.63|13.4|13.07|12.78|14.23|13.31|12.21|12.53|12.5|12.29|11.53|12.51|13.42|13.17|13.78|13.87|13.78|14.5|13.33|12.38|11.89|11.86|11.27|12.68|12.32|13.09|12.38|12.86|13.56|13.31|13.29|13.55|13.51|14.07|14.69|14.79|15.35|14.98|14.09|13.08|12.1|10.78|11.97|11.95|11.42|12.28|11.94|10.8|12.19|12.11|13.75|13.95|11.85|12.44|10.76|10.8|11.89|12.41|12.25|11.7|12.99|12.23|12.46|13.9|14.95|15.3|15.79|16.04|16.34|16.03|15.81|14.83|14.92|15.06|15|15.01|14.36|14.62|15.21|16.05|14.71|14.02|13.22|13.57|12.19|12.3|12.21|12.25|11.97|11.36|11|11.28|11.33|10.76|10.35|10.69|10.83|10.84|10.88|10.88|10.78|10.88|10.81|11.19|10.96|11.14|11.29|10.51|10.3|10.7|9.46|9.3|9.5|9.54|9.65|10.04|11.8|12.93|10.7|10.99|10.88|13.95|13.31|10.18|10.96|11.74|11.67|13.21|11.59|12.92|13.96|14.61|14.46|13.6|13.89|14.51|12.91|13.14|13|13.1|11.5|11.71|||||||||||||||||||||||||||||
01341|15324|/equities/axcelis-tech|R2000GROWTH|6.48|6.92|7.2|7.8|7.68|8.36|8.44|9.24|9.28|9|8.92|8.92|8.74|8.52|9.68|9.6|9.48|9.2|9.76|9.64|9.34|8.84|8.88|8.88|8.92|8.72|9.48|8.68|9.36|9.32|9.28|9.36|8.6|8.76|9.08|8.2|7.92|7.8|7.72|7.4|8.52|8.2|8.12|7.68|7.4|7.28|6.8|6.84|7.16|6.4|6.36|5.96|5.4|5.48|5.04|4.68|5.08|4.64|5|4.8|4.92|4.4|4.6|5.04|5.12|5.28|5.52|5.52|5.08|5.44|5.56|5.44|5.4|4.76|4.84|3.96|3.84|3.411|3.56|3.84|3.6|3.717|3.8|4.2|4.2|4.56|4.28|4|4.2|3.969|4.16|4.12|3.558|3.572|3.68|3.889|4.52|4.8|4.92|4.8|4.76|4.36|4.48|4.2|4.72|5|5.6|5.6|6.04|6.28|6.88|7.12|6.64|6.52|6.6|6.8|7.16|6.8|7.2|7.44|7.12|6.24|6.8|5.32|5.52|5.16|5.4|5.32|4.52|4.96|5.6|5.84|5.96|4.96|5.36|4.68|4.8|4.92|5.56|5.12|5.24|5.6|5.2|5.36|5.92|6.64|6.92|6.4|7.2|6.68|7|6.04|6.44|7.24|7.16|7.08|7.56|7.84|7.48|9.88|2.22|2.33|2.59|2.56|2.3|2.51|2.91|2.79|2.89|2.85|2.78|3.49|3.21|3.67|3.235|3.46|3.52|3.27|3.24|2.6|2.59|2.66|2.69|2.53|2.14|2.11|2|1.87|1.94|1.71|1.65|1.46|1.53|1.462|1.5|1.56|1.71|1.67|1.73|1.68|1.74|1.58|1.77|1.98|1.72|1.84|1.98|1.94|2.21|2.01|2.38|2.47|2.22|2.13|1.84|1.64|1.48|1.69|1.7|1.65|1.63|1.71|1.59|1.5|1.6|1.59|1.63|1.41|1.46|1.26|1.2|1.33|1.18|1.16|1.11|1.17|0.95|1.2|1.48|1.28|1.35|0.97|0.826|0.77|0.712|0.73|0.69|0.53|0.527|0.55|0.48|0.455
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|30.03|30.39|30.38|31.33|30.75|32.26|31.8|32.43|31.43|31.55|29.88|29.43|29.7|27.9|27.07|27.68|28.89|28.67|28.92|29.29|28.53|27.92|28.52|28.1|28.24|28.85|28.26|28.14|28.88|29.37|28.72|28.02|27.39|27.47|27.15|25.37|24.76|24.7|24.47|24.9|24.72|24.7|25.02|24.43|23.81|23.71|23.4|23.63|23.99|23.86|24.38|25.03|24.92|23.71|24.51|23.69|24.86|24.6|25.28|25.18|25.15|24.46|24.18|24.54|24.68|24.64|24.86|24.59|24.01|23.73|23.36|22.31|22.6|21.58|21.25|21.16|20.01|19.18|19.67|20.35|20.39|20.78|18.66|18.9|18.19|18.85|19.34|18.93|18.12|18.38|19.01|18.42|18.06|17.7|17.52|17.9|18.13|18.38|18.11|17.86|19.09|18.39|18.84|18.82|19.69|20.13|21.09|21.35|21.39|22.32|22.95|22.93|22.98|23.19|22.76|23.32|23.69|23.56|23.82|23.49|23.46|22.36|22.39|22.32|22.35|21.19|21.99|21.97|19.6|21.22|21.5|21.63|21.71|20.84|20.47|18.27|18.4|18.17|19.42|18.61|19.09|19.82|19.03|19.16|20.15|21.89|23|23.06|23.79|24.08|22.7|22.54|22.45|22.08|22.55|22.63|22.54|22.29|22.92|22.52|22.82|21.92|21.79|21.42|21.63|21.66|21.91|21.75|22.25|21.99|21.64|22.05|22.06|22.37|21.69|20.81|20.67|20.51|19.58|19.65|19.26|20.31|20|21.42|21.49|21.99|22.32|21.62|21.71|21.23|21.51|20.88|20.57|19.99|20.09|20.31|20.98|22.09|21.3|20.88|21.05|21.16|21.37|22.2|22.31|22.72|24.29|23.68|25.3|24.03|24.58|24.53|24.04|23.69|22.48|22.02|22.09|21.72|21.19|20.05|19.77|19.5|18.5|18.35|17.91|18.25|19.48|18.84|18.64|18.65|19.68|19.08|18.25|20.13|19.9|20.19|19.98|20.67|21.01|20.7|20.17|20.63|20.4|20.94|20.66|20.12|20.08|19.73|19.24|18.12|17.53|17.66
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|29.94|31.03|29.7|30.01|29.99|29.97|30.14|33.17|32.56|33.12|34.14|33.5|33.25|32.6|32.42|33.18|33.25|29.45|28.9|28.63|29.34|29.31|29.66|29.82|30.52|31.5|30.67|29.73|29.99|29.98|28.62|29.3|30.21|31.73|31.43|30|29.93|33.29|33.88|35.95|36.61|37.63|38.3|38.32|35.45|35.1|37.73|37.95|37.56|35.39|37.99|38.88|35.16|33.13|32.32|33.52||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|10.93|15.18|14.86|13.06|12.94|13.06|13.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|94.7|93.1|92.9|95.2|87.5|86.7|83.5|84.6|86.1|77.3|67.7|67.4|64.8|63.8|67.5|66.6|64.6|66|64.1|63.8|64.2|59.4|61.2|66.5|66.1|67.4|69.1|66.8|72|75.9|57.6|54.3|53|51.2|50|45.1|44.9|42.5|43.3|44|41.9|39.9|41|37.7|36.4|33.7|34.4|34.8|36|37.2|36.2|36.3|36.8|36.2|35.6|33.6|38.5|33.8|37|38.3|43.8|50.8|51.3|53.3|54.8|56.8|53.4|51.7|51.2|50.8|52.4|45.3|48|44.6|45.5|46.9|45.4|42.1|47.1|55.2|56|59|60.5|59.1|61.5|62.1|64.3|59.7|55.3|54.3|54.7|52.2|50.3|49.9|45.6|43.8|43.5|42.6|40.2|41.7|42.9|40.3|45.4|44.3|50.7|58.6|58.5|52.1|55.6|59.3|62.9|67.7|72.3|68.7|69.4|76.4|77.1|66.9|66.3|59|56.2|54|54.7|49.7|52.2|46.1|47.9|50.8|42.7|49.5|54.9|56.7|49.9|45.5|41.8|34.5|38.7|42.6|55.5|50.8|53.2|56.4|53.5|58.7|57.1|69.7|76.4|70.4|71.5|70.5|64.5|62.1|65|66.3|71.3|68.3|67.1|60|68.5|65.3|67|74.3|77.1|75|75.5|70.6|78.8|84.4|79.8|77.5|91.9|77|70.4|76|60.9|59.2|59.1|56|61.2|59.6|56.6|54.9|56|57.4|49.3|49.6|49.7|50.5|47.8|37.9|37.1|39.7|41.6|38.7|46.1|52|57.8|57.7|57.9|55.2|66.4|61|61.4|68.5|59.8|53.4|57|53.9|59.9|49.5|60.7|65.5|58.7|75.3|54.6|55|47|39.2|39|29.6|30.7|30.5|28.5|22.9|19.7|19.2|18.3|15|14.5|14.5|16.3|16|16.8|17.2|15.9|16.5|16|18.9|19.9|18.6|17.5|18.2|21.6|22.3|15.1|15.4|16|15.9|17.1|16.8|16.4|16.6
01346|1161147|/equities/selectquote-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01348|16864|/equities/patrick-industries|R2000GROWTH|17.46|18.5|18.66|18.86|18.08|18.21|19.15|18.08|19.48|19|18.75|19.48|16.25|15.6|16|15.29|13.69|12.99|13|12.93|12.96|12.79|13.08|13.89|13.27|13.74|13.05|13.92|14.24|13.1|13.32|12.97|13.44|13.5|12.88|11.97|12.04|11.73|10.97|10.41|11.03|11.05|10.56|10.3|9.67|9.24|9.49|9.39|8.59|8.66|9.28|9.71|9.47|9.27|8.13|6.26|6.64|6.61|7|6.51|6.33|6.39|6.22|5.37|6.72|6.82|7.67|7.55|7.12|7.4|7.38|6.61|6.69|6.48|6.9|7.72|8.2|7.66|8.38|7.56|7.92|8.82|8.04|7.76|10.31|9.69|9.74|9.14|8.67|8.48|8.67|7.83|8.31|8.66|8.33|9.76|9.49|8.5|8|8.6|8.85|8.01|9.26|8.1|8.76|8.61|8.67|6.07|6.01|6.73|8.1|7.11|6.4|5.33|4.28|4.35|4.15|3.88|4.13|3.59|4|3.6|2.97|2.73|2.43|2.23|2.65|2.2|1.73|1.77|1.7|1.62|1.37|1.15|1.16|1.19|1.24|1.27|1.36|1.27|1.39|1.34|1.38|1.33|1.37|1.33|1.39|1.43|1.51|1.39|1.35|1.31|1.43|1.49|1.49|1.58|1.49|1.49|1.59|1.73|1.83|1.77|1.73|1.67|1.52|1.53|1.46|1.39|1.39|1.39|1.52|1.37|1.3|1.35|1.32|1.26|1.21|1.14|1.33|1.27|1.19|1.25|1.22|1.25|1.32|1.52|1.39|1.47|1.45|1.37|1.55|1.41|1.37|1.4|1.43|1.41|1.77|1.33|1.23|1.23|1.27|1.3|1.55|1.67|1.55|1.77|1.67|1.7|1.93|1.94|2.17|2.33|2.1|1.9|1.97|2.03|1.87|1.87|1.83|1.77|1.63|1.8|1.73|1.71|1.74|1.81|1.72|1.62|1.43|1.47|1.38|1.42|1.48|1.57|1.35|1.33|1.33|1.85|1.93|1.99|2.11|2.38|2.21|2.82|2.2|1.85|1.45|1.6|1.47|0.97|1.14|1.2
01349|17403|/equities/teletech-holdings|R2000GROWTH|25.32|24.38|23.58|24.51|23.75|23.96|24.08|23.88|23.9|24.16|24.08|21.96|22.29|21.76|21.82|22.28|23|22.89|23.89|24.01|23.5|23.74|24.91|25.68|25.67|25.99|25.85|25.54|26.71|25.85|25.33|24.75|25.11|25.4|24.94|23.69|24.47|24.75|24.74|25.31|25.41|24.89|24.48|24.31|24.27|23.43|23.67|24.19|23.81|22.49|22.5|22.82|22.2|21.55|20.95|20.67|21.46|21.11|21.21|20.47|20.7|19.9|19.1|18.26|18.45|18.54|18.77|18.23|18.06|18.48|18.11|17.64|17.76|17.51|17.33|17.02|16.74|16.15|16.73|16.42|16.88|17.01|17.06|17.21|17.05|17.06|17.77|17.35|16.51|16.68|17.01|16.45|16.24|16.53|16.15|16.17|16.15|16|15.69|15.51|15.42|14.69|14.65|14.63|14.79|14.6|15.35|15.59|15.89|15.98|16.1|16.06|16.46|15.76|15.56|17.55|17.38|16.93|17.97|16.96|16.19|15.43|15.8|16.2|16.4|15.79|16.5|17.59|16.23|17.72|17.4|17.16|18.01|16.78|16.74|15.76|15.24|14.76|16.72|15.84|16.46|16.62|15.9|16.68|18.35|19.79|21.35|21.59|22.26|21.05|20.28|19.25|18.83|18.18|18.14|18.68|19.1|19.1|19.87|20.02|20.41|20.43|19.13|19.14|18.81|18.88|20.86|22.81|22.48|22.87|22.33|21.44|20.03|21.15|20.72|20.59|20.4|20.82|21.23|20.62|19.06|18.23|17.49|17.37|15.18|15.12|15.37|14.67|14.79|14.47|13.82|13.28|13.68|13.35|13.03|12.99|14.38|13.9|14.81|13.42|13.5|12.78|13.37|13.39|13.24|13.12|12.93|14.28|14.93|15.04|16.58|18.09|17.77|16.97|16.91|17|17.55|17.78|18.47|17.49|19.55|18.54|17.97|19.04|18.34|19.53|20.52|20.03|20.8|18.5|19.07|19.34|18.65|18.83|19.66|19.85|17.89|16.4|17.72|17.21|16.2|17.37|17.28|17.46|16.75|17.31|16.98|16.92|16.97|16.72|15.72|15.53
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|12.11|13.16|12.25|12.11|12.88|12.88|13.02|15.68|15.96|16.8|12.67|12.81|11.76|11.48|12.74|12.67|12.04|11.375|10.15|9.66|8.89|9.17|9.38|9.59|9.52|8.89|9.1|9.1|9.695|9.8|9.94|10.36|9.765|9.66|9.345|10.15|9.59|9.8|9.66|10.08|10.08|9.94|10.5|9.94|10.36|9.03|9.695|10.5|11.62|11.515|11.9|10.78|9.87|9.73|9.73|10.71|9.73|10.185|9.31|9.59|9.66|11.06|8.96|11.06|12.88|14.28|14.84|14.49|14.91|14.7|9.45|8.61|8.75|9.17|8.505|10.5|5.9465|5.04|4.9|5.628|4.9|5.2507|5.0827|5.53|7.21|37.73|27.72|31.5|17.78|15.4|20.3|16.03|11.62|12.74|8.995|6.79|4.739|3.7821|3.3166|3.5651|3.129|3.7793|3.9382|3.08|3.5007|3.22|0.4748|0.4257|0.429|0.4887|0.5401|0.57|0.58|0.6801|0.9454|0.9511|0.9504|1.005|1.01|1.01|0.93|0.912|0.91|1.03|1.03|0.95|1.17|0.9699|0.89|0.9111|1.03|1.06|1.1|1.09|1.06|1.07|1.09|1.14|1.29|1.23|1.27|1.38|1.27|1.27|1.44|1.73|1.81|1.88|1.97|1.85|1.8|1.84|1.8|2|2.1|2.22|2.29|2.31|2.48|2.41|2.5|2.65|2.55|2.44|2.14|2.34|2.23|2.23|2.44|2.37|2.34|2.38|2.57|3.01|2.4|2.3|2.35|1.66|1.58|1.59|1.57|1.6|1.52|1.64|1.52|1.55|1.64|1.64|1.4|1.37|1.39|1.45|1.46|1.36|1.46|1.4|1.56|1.62|1.72|1.75|1.94|2.08|2.7|3.15|3.01|3.28|3.25|3.12|3.74|3.58|4.01|3.85|4|3.4|3.15|3.11|3.16|3.47|3.2|3.24|3.31|3.19|3.05|3.05|3.06|3.22|3.17|2.96|2.66|2.78|2.6499|2.81|2.72|2.95|3.15|3.24|2.82||3.2|3.4|3.5|3.45|3.65|3.85|3.9|3.749|3.5|3.6405|3.8|4.0995|3.85|3.9
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|1.84|3.95|3.84|3.83|3.63|4.07|4.07|4.12|3.76|4.08|3.28|3.37|3.09|3.09|3.44|3.04|3.19|3.75|3.39|3.11|2.83|2.54|2.06|2.15|2.05|1.92|1.65|1.67|1.85|1.69|1.72|1.65|1.61|1.64|1.75|1.73|1.66|1.56|1.51|1.7|2.13|1.9|1.95|1.8|1.76|1.73|1.79|1.8|1.83|1.82|1.85|1.74|1.75|1.77|1.76|1.91|1.81|1.81|2|2.05|2.06|2.02|1.71|1.81|1.82|2.07|2.12|2.08|1.82|1.97|1.87|1.45|1.54|1.48|1.58|1.44|1.4|1.31|1.31|1.951|2.49|2.61|2.68|2.68|2.79|2.85|2.67|2.98|2.89|2.97|3.05|3.07|3.54|4.04|4.05|4.24|4.4|4.49|4.42|4.22|4.26|4.08|4.04|3.88|4.15|3.6|3.74|3.77|3.69|3.96|3.93|4.05|4.03|4|4.03|4.348|3.03|2.76|3.29|3.43|3.32|3.14|3.44|3.42|3.49|3.4|3.28|3.2|2.94|3.39|3.43|3.16|3.24|3.11|3.2|2.93|3.1|2.79|3.18|2.9|2.6|2.76|2.84|2.75|3.01|3.58|3.89|3.81|3.89|3.91|4.62|4.44|4.31|4.99|4.79|4.38|4.31|4.18|4.4|4.42|4.32|4.25|4.23|4.22|3.99|3.76|3.97|3.79|4.05|4.13|4.17|4.09|4.12|4.33|3.86|3.86|3.75|4.46|4.24|4.09|3.83|3.52|3.51|3.72|3.57|3.55|3.73|3.84|3.95|3.51|3.37|3.27|3.04|3.12|2.89|3|3.23|3.25|3.16|3.2|3.27|3.16|3.25|3.5|3.47|3.32|3.23|3|3.63|3.66|3.38|3|2.94|2.69|2.7|2.81|2.66|2.75|2.74|2.8|2.65|2.58|2.56|2.56|2.68|3.02|2.88|2.78|2.78|2.58|2.36|2.3|2.075|2.06|2.25|2.3|2.02|2.68|1.65|1.4|1.438|1.45|1.4|1.18|1.05|1.14|1.11|1.11|1.11|1.13|1.06|0.78
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|20.99|21.34|21.23|22.78|22.2|22.71|22.38|22.32|21.76|22.15|21.68|21.33|20.2|19.33|18.92|19.5|20.9|19.67|19.2|19.42|18.93|19.06|19.06|20.28|19.34|19.42|19.31|19.34|22.82|22.79|22.3|22.72|22.93|22.59|22.04|21.87|20.96|21.93|21.77|21.91|21.85|21.8|21.08|20.95|21.06|19.26|18.03|19|19|18.92|18.55|18.14|17.41|17.49|16.79|15.97|16.92|16.34|17.83|17.57|18.15|17.72|16.81|16.46|17.18|16.72|16.34|16.57|15.62|15.61|16.25|15.09|15.25|14.48|14.48|14.18|13.95|12.97|13.43|13.9|12.88|12.9|12.65|13.08|12.3|13.46|14.2|14.49|13.66|13.52|14.5|13.64|12.59|13.6|11.9|12.17|12.6|12.81|12.95|12.36|13.13|12.61|13.39|12.36|13.9|13.69|14.68|13.94|14.24|15.29|15.5|16.12|16.2|16.31|16.19|16.35|16.45|15.26|15.76|14.66|14.58|14.76|13.16|12.15|12.05|11.08|12.26|12.5|11.38|12.37|14.13|14.17|15.08|13.58|13.37|11.78|10.5|10.5|12.76|11.72|12.19|11.75|11.39|13.7|13.33|16.67|18.48|18.57|18.72|18.56|17.2|16.1|16.6|17.15|18.02|17.42|17.57|18.21|18.17|18.33|17.05|17.57|17.49|17.35|16.75|17.52|18.75|18.99|18.55|18.54|17.05|17.5|17.03|18.72|17.82|17.21|17.41|17.09|16.68|16.16|15.19|15.12|14.57|15.02|14.17|13.71|13.54|13.31|12.52|12.11|11.09|10.25|11.25|10.67|10.92|11.1|12.56|11.88|11.67|10.29|10.6|9.49|11.25|11.99|11.46|11.03|10.86|10|12.03|11.43|13.36|13.7|13.11|12.89|11.78|12.48|11.94|11.73|11.9|11.37|10.99|10.43|9.72|10.31|10.2|11.56|12.02|10.84|10.9|10.76|9.07|8.24|6.98|6.82|7.09|6.62|5.66|7.01|6.75|6.95|6.05|6.75|6.24|5.61|5.07|5.46|5.71|4.48|4.75|3.51|2.98|2.12
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|29.14|30.44|30.62|31|30.63|31.73|31.92|32.6|32.07|30.94|30.03|28.71|28.19|27.41|28.4|28.69|27.64|27.65|27.86|28.95|29.71|27.18|27.83|29.18|28.96|28.55|28.77|27.94|28.36|28.4|27.91|27.06|27.31|26.2|26.16|25.84|26.3|28|28.74|31.73|32.35|31.59|30.02|29.14|27.25|26.84|26.19|26.57|26.5|26.57|27.16|27.12|27.18|27.45|27.57|27.86|28.36|28.11|28.79|28.2|27.44|27.75|26.86|26.2|25.76|25.96|25.73|25.3|25.38|24.95|24.52|23.61|23.84|23.41|23.21|22.75|21.59|20.96|21.62|21.74|21.97|21.62|22.01|22.14|22.21|21.86|21.8|21.97|21.79|21.68|22.4|21.88|20.72|20.3|20.43|20.62|20.09|19.79|19.2|19.02|18.82|18.3|18.27|18.3|18.39|17.9|18.45|17.82|17.58|18.18|18.07|18.34|18.48|18.73|18.23|18.61|18.52|18.27|18.53|17.84|17.84|17.23|17.18|17.45|17.61|17.25|17.36|17.61|16.79|18.09|17.68|17.62|17.42|17.64|17.54|17.06|16.96|16.63|17.09|16.5|17.09|17.27|16.8|17.02|16.69|17.09|17.38|17.53|17.7|17.51|17.04|16.76|16.62|16.75|17.21|16.55|16.76|16.82|17.45|17.2|17.84|17.66|17.98|17.08|16.66|16.46|17.05|16.84|17|16.61|16.8|16.95|17.09|17.62|17.17|17.23|17.15|17.66|17.32|17.49|18.86|18.43|18.5|19.07|18.68|18.71|18.57|18.5|18.23|17.46|16.77|16.68|17|16.97|15.84|16.4|16.62|17.64|17.77|16.8|17.48|16.39|17.14|17.06|16.34|16.52|17.18|16.93|19.53|18.06|18.66|19.05|18.81|18.91|17.6|17.04|17.09|16.25|17.31|16.08|16.66|16.02|16.37|16.61|16.76|17.25|17.41|17.7|17.86|17.25|17.43|17.2|16.06|15.97|16.16|17.36|16.57|17.33|18.04|18.4|17.66|17.6|18.09|17.83|16.23|16.7|16.98|16.98|16.7|18.18|18.27|18.36
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|7.99|9.3|9.63|10.55|9.21|11.26|12.99|16.33|13.22|13.53|11.52|9.4|9.66|9.2|9.55|10.04|8.84|8.75|8|8.11|8.02|9.48|8.74|8.8|8.48|8.68|8.75|9.49|7.86|8.5|8|8.8|8|7.99|8.25|9.25|7.7|7.6|7.77|7.62|6.55|7.5||7.525|7.25|7.25|9.25|8.75|11.5|5||5|4.75|4.75|5.375|5.375|5|5|5|5|5|5.25|6.75|4.625|6|4.945|6.25|7.5||5.5|4|3.75|5.5|||5.5|5.5|5.805||||6|5.75|6|6.25|8.467|8.467|10.095|5.625||10|10|9.375|6.5|5.125|11.25|5.125|6.75|9.625|6.75|11.5|5.75|4|7.75|11.25|11.25|11.25|13.75|11.75|18.75|14.75|11.75|10.25|||9.75||9.25|9|||5.5|5.5|5|6|3.75|5.5|2.5||5.5|3.75|||||||||5.75|5.75||5.75|5.75|5.75|5.75||7|5|7||||7.5|||7.5||||7.5|7.5|6.25|7.5|||7.5|5|5|7.5|7.5|7.5|7.5|7.5|15|15|7.5|15|15|15|15|15|7.5||41.25|18.75|||43.75|43.75||43.75||||||43.75|43.5||43.25||43.75||43.75||43.5|43.75|56.25||75|||75|74.75|||52|||||43.75|48|48|48||48|48|||48|8|||31.25||||||12.5||7.5|37.25||26.25||25.25||23.75|23.75
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|25.47|25.27|27.13|26.49|26.6|27.03|27.48|28.42|27.46|28.6|28.7|28.2|28.41|29.61|28.38|27.67|27.99|29.66|30.67|30.03|30|27.75|27.83|28.14|28.36|27.48|26.19|25.97|26.6|26.21|26.08|26.46|26.36|26.96|25.88|25.5|26.13|26.54|26.7|27.39|27.68|29.92|30.57|31.35|31.55|31.1|29.4|30.44|30.05|30.61|31.01|31.16|30.64|29.89|29.78|29.58|30.55|29.08|29.38|29.55|29.06|29.63|27.8|27.47|27.34|27.04|27.32|26.76|25.34|24.28|24.28|23.43|24.19|23.4|23.97|25.35|24.89|24.38|25.05|25.2|23.49|23.52|24.67|26.09|25.09|26.92|26.39|27.29|27.5|27.02|27.53|26.67|26.72|26.72|25.9|27.38|27.11|25.74|27.05|26.99|26.75|25.71|26.94|25.76|27.08|27.4|26.72|26.09|25.56|25.62|24.8|24.45|24.46|25.59|24.11|23.32|23.62|22.92|21.82|20.73|20.17|20.24|20.52|21.13|21.51|20.77|20.6|19.82|19.22|19.58|20.44|19.73|19.23|18.8|17.69|17|16.6|16.4|17.83|16.9|16.8|16.42|14.92|16.93|16.9|17.2|18|17.5|18.11|17.37|16.85|16.57|15.55|16.35|16.6|16.15|16.31|15.8|14.79|14.3|13.67|14.06|13.79|13.77|13.18|13.08|13.02|13.18|13.84|13.95|14.53|13.09|12.7|13.63|13.93|14.53|14.52|14.69|14.58|13.79|13.74|13|12.37|13.04|12.17|12.34|11.72|11.41|11.31|11.47|10.61|10|9.9|9.1|8.79|8.64|9.37|9.46|9.21|8.31|8.68|8.35|8.1|8.18|8.23|8.3|9.41|9.31|10.15|8.98|9.55|9.55|8.97|8.91|8.92|8.95|8.47|8.44|8.33|8.19|8.26|7.98|7.97|8.34|8.79|8.58|8.67|7.65|7.84|7.55|7.59|7.5|7.11|7.36|7.47|7.47|6.75|7.47|7.61|7.27|6.78|7.09|8.11|7.42|7.13|7.2|7.01|7.2|7.45|6.98|7.32|6.48
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|3|3.59|3.66|3.5|3.62|3.7|3.75|4.02|4.57|4.03|3.69|3.58|3.44|3.06|2.91|3.09|3|2.79|2.7|2.46|2.32|2.39|2.24|2.34|2.19|2.36|2.11|2.12|2.33|2.26|2.06|2.23|2.34|2.37|2.75|2.78|2.74|3.14|3.15|2.71|2.78|2.87|2.26|2.03|2|2.11|2.12|2.38|2.51|2.52|2.27|2.13|2.51|2.45|2.37|2.37|2.62|3.38|3.63|3.95|4|3.9|3.91|3.99|4.17|4.48|4.55|4.27|4.7|4.9|4.8|4.45|4.47|4.64|4.52|4.44|4.62|4.46|4.67|4.72|4.93|5|5.01|5.24|5.6|6.19|5.88|5.07|4.65|4.65|4.71|4.29|3.68|4|5.66|5.66|5.71|5.28|5.45|5.99|5.99|5.84|5.86|5.46|5.41|5.78|6.33|5.96|6.31|6.15|6.48|6.33|6.33|7.24|7.34|7.84|7.61|7.65|8.26|9.62|8.33|8.09|7.96|7.65|7.91|8.13|9.79|9.71|8.73|9.88|8.32|8.79|8.52|6.8|6.69|6.07|5.82|6.15|7.34|8.27|9.85|8.97|8.63|8.89|8.16|9.04|9.24|9.05|8.96|8.18|7.78|7.94|8.76|10.1|10.4|9.42|9.33|9.88|11.6|11.99|11.97|12.42|11.71|11.48|11.33|11.5|12.79|12.46|12.99|12.97|13.29|12.34|11.67|12.3|11.88|12.88|12.81|12.83|13.63|13.46|12.86|13.18|13.23|12.06|10.13|8.64|8.55|8.35|8.02|7.84|7.87|6.9|6.7|6.42|6.13|5.93|5.83|5.59|5.79|5.85|5.86|5.79|6.65|6.64|6.23|6.1|6.47|6.06|7.55|6.94|7.99|7.28|6.77|7.03|6.87|6.5|6.66|6.52|5.73|5.25|5.27|5.46|5.04|4.75|5.1|5.66|6|5.53|5.86|4.63|4.97|5.5|4.95|4.76|4.76|4.67|3.88|4.48|5.11|4.95|4.38|4.36|4.61|4.7|4.12|3.53|3.3|3.4|3.45|3.67|3.77|3.66
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01360|1153166|/equities/brp-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|18.3|19.76|20.45|20.35|20.28|20.57|20.43|19.87|19.7|19.25|20.32|20.12|19.25|18.66|19.24|19|18.45|17.93|17.07|17.36|17.9|15.89|17.11|17.38|16.31|16.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|29.98|29.61|29.28|28.5|27.73|28.54|28.84|27.91|30.51|30.75|29.42|28.62|30.12|28.59|29.31|30.2|31.27|32.42|33.17|32.89|32.37|32.65|33.37|32.99|33.16|34.17|32.11|33.14|33.13|32.56|32.09|32.23|31.56|31.21|30.81|29.33|29.47|30.82|30.87|31.49|29.81|29.45|29.1|29.28|28.4|27.92|27.08|28.42|29|29.34|30.23|30.19|30.14|30.94|29.36|29.1|29.38|28.88|29.44|29.06|28.01|27.74|27.41|28.25|29.42|29.4|28.45|28.02|27.57|27.61|27.22|25.28|25.52|25.87|26.62|27.2|26.11|25.8|25.82|24.49|24.27|24.39|23.01|23.45|22.43|23.08|24.06|23.67|23.42|22.98|23.9|23.49|24.05|23.46|23.15|23.97|23.31|22.85|21.37|21.5|22.43|22.15|23.43|22.89|24.12|23.09|23.09|22.38|22.27|23.05|21.95|22.24|21.76|21.97|20.7|21.23|21.35|19.56|20.45|20.15|19.76|19.17|18.29|18.49|19.56|18.94|20.41|20|18.56|19.66|19.92|20.46|20.69|19.34|20.17|18.79|18.88|19.99|20.58|19.76|20.19|20.2|19.35|19.71|18.22|19.49|20.37|19.72|20.09|21.12|20.03|20.02|19|20.08|21.75|21.75|20.71|21.25|20.33|19.11|19.36|20.58|19.98|19.6|18.57|19.33|19.43|20.12|19.42|18.58|17.48|16.82|17.18|17.79|17.6|17.24|17.75|17.54|18.1|18.6|17.94|17.7|18.11|18.35|17.55|17.26|17.06|17.13|16.42|15.98|15.53|15.84|15.98|14.73|15.46|15.51|16.58|14.59|14.49|13.42|14.04|12.95|15.01|16.19|15.5|14.98|15.99|16.4|17.2|17.98|18.26|19.2|18.9|18.46|18.47|18.2|17.25|17.22|17.14|16.11|15.36|14.86|14.33|14.18|14.43|14.97|14.85|14.37|13.95|13.46|13.4|13.2|12.44|12.34|12.25|11.73|11.59|11.41|11.17|11.41|10.35|10.29|10.5|10.64|10.02|9.75|9.86|9.96|10.44|11.09|10.91|10.79
01365|52660|/equities/optimizerx-corp|R2000GROWTH|5.1|4.95|5.19|4.8|5.28|5.4|5.01|5.01|4.65|4.5|5.55|4.95|5.07|5.25|5.61|5.73|5.16|5.46|5.07|5.04|4.53|4.41|4.26|4.5|3.66|2.97|3|3|3|3|3.3|3.27|3.75|3.03|4.44|4.68|5.1|5.34|5.19|5.4|5.55|5.16|5.49|4.8|5.1|4.68|4.89|4.65|4.98|5.94|4.89|5.1|4.05|4.11|3.72|3.48|1.15|1.35|1.37|1.35|1.4|1.2|1.07|1.06|1.06|1.1|1.05|1.09|1.15|1.17|1.05|1|1.05|1.06|1.18|1.03|0.9|1.03|1.04|1.27|1.2|1.25|1.64|1.84|1.48|1.6|1.72|1.85|1.85|1.35|1.21|1.14|1.17|1.05|1.03|1.02|1.1|1.04|1.02|1.12|1.12|1.12|1.37|1.24|1.15|1.5|1.15|0.9|1.01|1.02|0.92|1|1.06|1.08|1.1|0.99|0.74|0.7|0.79|0.8|0.9|0.75|0.75|0.89|0.89|1|1.01|1.01|1.03|1.02|1.04|1.3|1.35|1.3|1.18|1.15|1.05|1.04|1.14|1.05|1.25|1.38|1.35|1.15|1.25|1.29|1.58|1.49|1.33|1.15|1.14|1.05|1.05|1.14|1.14|1.05|1.12|1.02|0.85|0.85|0.95|0.95||0.75|0.75|1.03|1.03|1.05|1.15|1.15|1.15|1.1|1|1.05|0.95|0.82|1.09|0.89|0.88|1|1.1|1.15|1|1.2|1.3|1.05|1.2|1.02|1|1.15|1.15|1.35|1.01|0.97|1|1.4|1.4|1.45|1.5|1.3|1.25|1.3|1.76|1.95|1.9|1.8|1.7|1.5|1.87|1.55|1.9|1.9|1.81|1.35|1.9|1.5|1.35|1.4|1.5|1.7|2.34|1.5|1.01|2.33|1.8|2.55|2.35|1.87||2.11||2.2|2.7|2.05|3.49|3.05|1.5|1.5|1.5|3.75|1.25|0.45|0.51|0.98|1.01|1.01|2.5|3.35|4.05||3|1.75
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|31.87|36.52|34.84|34.67|33.58|34.99|36.42|35.65|33.91|34.01|33.61|32.5|32.05|31.37|32.54|33.78|33.11|34.31|34.12|35.67|35.01|34.84|35.82|36.4|36.43|37.14|34.62|34.73|34.03|31.89|30.43|29.63|29.74|29.44|28.7|27.11|26.26|27.58|27.72|29.04|33.22|33.94|32.76|32.83|29.61|28.15|28.68|31.58|31.13|29.59|29.13|30.1|29.54|28.6|28.34|26.26|26.61|25.14|24.11|23.82|23.41|24.5|25.21|23.3|23.53|22.51|21.42|20.54|19.57|20.13|19.73|19.39|19.61|19.78|20.2|19.76|18.57|17.32|16.97|17.9|18.06|17.44|18.25|17.88|18.06|17.93|16.93|16.45|16.38|16.54|17.32|17.13|16.8|16.46|15.79|17.03|17.55|17.04|16.3|16.4|16.71|15.36|15.79|15.47|15.4|15|15.71|15.84|15.64|15.91|15.49|15.38|15.62|16.21|16.01|17.02|17.23|16.68|17.62|17.02|16.29|14.91|15.11|15.36|15.56|17.97|18.41|17.58|14.21|16.45|18.85|18.02|18.97|17.27|17.35|14.59|15.25|15.29|15.47|14.08|14.71|16.31|15.85|15.71|18.81|19.78|22.43|22.79|23.88|23|21.77|22.41|21.43|21.07|22.29|20.66|20.47|18.29|18.78|18.04|17.91|18.26|18.85|17.94|17.63|18.02|18.27|18.03|18.31|18|17.56|17.55|17.58|18.58|18.79|18.6|18.92|19.27|19.25|18.73|18.12|18.76|17.76|18.47|17.26|16.85|17.3|17.42|17.54|18.03|17.77|17.22|17.53|17.42|16.16|16.76|18.37|17.22|15.59|13.98|14.68|13.91|14.68|15.49|14.9|14.52|15.43|15.49|16|15.16|17.05|16.27|15.74|15.03|14.91|15.24|14.58|14.18|13.37|13.4|13.73|13.05|13.02|13.14|11.89|11.44|12|12.01|11.74|11.05|11.5|11.74|10.58|11.27|11.79|11.35|12.12|12.28|12.24|12.46|11.84|11.64|11.19|10.86|9.63|9.58|9.83|9.88|10.01|10.09|8.98|7.47
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01368|16984|/equities/pain-therapeutics|R2000GROWTH|35.49|38.43|39.9|37.66|37.1|38.15|39.2|38.71|38.71|38.01|39.55|37.1|35.21|33.11|29.12|27.72|32.97|36.82|33.81|32.69|30.73|29.33|30.31|32.06|25.9|26.25|26.95|25.62|26.81|21.91|19.46|19.04|18.34|18.34|18.55|18.55|18.41|19.18|21.77|15.61|16.24|17.64|15.96|16.87|15.61|15.47|16.8|16.66|17.22|18.69|19.74|20.23|18.76|31.57|23.17|21.98|21.35|22.12|24.01|25.9|25.55|24.43|20.3|20.51|20.58|19.81|19.6|18.83|20.16|19.11|19.11|18.34|18.13|16.94|21.28|22.26|20.93|19.25|20.44|21.14|34.02|36.961|36.75|36.96|35.35|32.27|30.8|28.49|27.86|28.07|28.42|25.9|24.99|27.93|29.19|29.96|32.62|32.83|33.95|32.55|30.52|25.55|26.39|26.46|28.7|25.27|28.21|26.18|24.92|27.02|25.34|25.13|26.18|27.16|25.48|3.88|4.01|4.05|4.29|4.41|4.18|3.68|3.73|3.8|3.8|3.77|3.69|3.83|3.54|4.05|4.42|4.4|4.52|4.49|4.5|4.18|4.76|4.95|5.11|4.65|4.48|4.69|4.56|4.75|4.29|4.82|4.97|4.61|4.64|4.02|5.3|8.64|9.18|9.98|9.5|9.15|9.005|8.58|9.51|8.82|8.79|9.38|9.6|8.83|8.64|8.41|7.53|6.71|6.86|6.86|6.29|6.13|6.07|6.53|6.643|6.75|6.48|6.6|8.4|7.92|8.09|8|7.97|8.36|7.68|7.05|7.28|6.35|6.33|6.36|6.12|6.07|5.78|5.93|5.645|5.36|5.66|5.85|5.78|5.47|5.72|5.37|5.9|5.74|5.49|5.32|5.84|5.42|5.7|5.55|6|6.5|6.27|6.16|6.2|6.4|6.55|6.19|6.3|6.05|6.22|5.89|5.45|5.29|5.16|5.18|5.16|5.36|5.44|5.3|5.21|5.27|4.94|4.75|4.91|4.97|5.07|5.41|5.78|5.55|5.18|4.94|5.34|5.23|5.33|5.16|5.19|5|4.56|4.4|4.38|4.35
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01372|15819|/equities/corvel-corp|R2000GROWTH|45.95|45.35|46.55|48.99|48.63|50.17|49.48|52.08|51.63|49.49|46.01|46.03|46.45|45.11|47.36|47.08|48.13|48|48.17|47.16|46.91|45.8|46.16|46.29|43.63|41.6|40.4|40.17|42.06|40|37.98|37.35|36.65|35.82|35.63|34.72|32.94|33.98|33.98|35.81|35.24|31.63|31.99|31.41|30.01||28.59|28.88|28.49|25.96|24.52|24.5|24.69|24.05|23.45|23.9|24.54|24.57|24.75|24.7|24.5|24.39|24.24|23.9|23.79|23.5|23.09|22.3|21.91|21.7|22.02|21.91|21.66|21.02|21.2|20.98|21.65|21.21|20.64|21.2|21.73|21.82|22.27|21.89|22.38|22.48|22.47|22.85|21.9|22.2|22.45|22.59|23.49|23.82|22.77|24.28|24.45|24.5|23.16|23.13|22.45|20.54|21.84|20.62|20.19|20.34|21.86|21.18|20.37|20.59|19.95|20.44|20.79|22.25|21.65|23.91|24.64|23.85|25.36|26.41|24.26|26.03|25.84|25.86|25.37|22.91|22.02|23.79|21.56|23.76|25.57|25.66|26.58|24.55|24.74|22.59|21.25|21.4|22.73|21.22|21.95|21.31|20.04|20.75|21.39|23.07|24.56|24.89|24.41|23.66|22.8|23.09|22.28|24.25|25.84|24.97|24.66|24.14|25.9|25.45|25.86|25.95|26.5|25.52|25.32|25.2|25|24.7|24.5|23.83|23.27|24.48|23.93|24.93|24.02|24.18|24.15|24.18|23.99|23.12|23.05|23.43|23.45|23|22.4|21.98|21.78|22.09|21.07|21.72|19.7|19.48|19.36|19.18|18.78|18.2|19.3|19.89|19.88|17.91|17.88|16.77|17.36|17.84|18.2|17.05|17.73|16.54|18.27|16.5|16.65|17.98|17.87|18.16|17.79|18|18.01|18.25|18.02|16.1|16.34|15.59|15.44|15.08|14.75|15.42|16.07|16.77|16.88|15.45|15.74|15.91|14.89|15.22|14.84|15.43|14.25|13.91|13.98|15.07|13.61|14.01|15.19|15.26|14.83|15.06|13.67|12.52|13.71|12.21|12.39|12.3
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01374|21074|/equities/st-joe-comp|R2000GROWTH|19.86|19.26|17.97|18.13|18.23|18.89|19.2|18.86|18.6|18.63|19.33|18.34|18|18.54|17.97|18.27|18.52|18.47|19.15|19.1|17.98|17.66|17.6|17.74|17.46|17.89|19.93|18.69|19.84|18.97|19.25|19.21|19.54|20.3|20.02|19.64|19.31|20.31|20.06|21.77|22.55|22.02|22.51|23.07|21.61|21.05|20.44|20.63|20.21|20.42|20.69|21.11|19.75|20.1|19.4|19.3|20.23|19.53|21.25|21.5|20.17|21.33|21.58|22.55|23.06|22.92|23.93|24.23|24.01|23.51|22.79|23|22.43|21.4|21.66|21.38|21.74|21.48|22.18|22.2|19.56|19.75|19.2|19.76|19.5|21.01|22.35|19.96|19.17|18.68|18.86|18.61|17.09|17.3|16.78|17.02|15.85|15.81|14.87|15.63|15.62|15.18|16.54|16.69|17.46|18.28|17.93|17.99|17.78|17.72|19.01|19.09|19.83|18.6|15.99|16.1|16.3|16.14|16.88|17.27|17.08|16.75|14.65|14.66|15.24|15.03|14.42|14.6|12.91|14.62|15.38|13.34|15.42|14.8|15.45|14.92|14.99|15.76|18.2|16.97|17.34|17.18|15.55|16.97|16.9|17.71|18.19|18.1|19.06|20.87|19.8|19.18|18.98|20.26|21.91|22.92|24.38|25.49|26.12|25.14|24.72|27.05|25.96|25.07|25.88|26.79|27.42|27.67|28.1|26.7|27.07|27|27.7|25.26|23.05|21.85|22|21.27|18.3|18.63|17.25|17.92|19.6|20.46|20.19|20.36|20.56|24.97|25.3|25.58|24.43|25.52|26.07|24.52|24.96|24.87|26.72|25.79|24.95|25.4|25.38|23.17|22.87|24.54|24.28|23.15|27.65|27.21|29.53|30.26|33.04|36.62|35.21|34.27|32.76|33.2|30.61|27.72|27.4|27.5|29.43|28.84|27.79|26|27.84|29.15|29.52|28.89|30.85|30.18|27.59|28.13|24.89|26.83|26.61|26.06|23.94|27.33|25.94|28.01|26.84|28.88|32.39|30.75|29.99|32.9|33.69|32.74|33.66|28.16|27.71|25.77
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|75.26|79.87|77.62|76.4|75.85|78.18|78.64|80.35|81.56|80.37|78.45|75.16|74.1|72.94|78.12|73.43|73.41|72.52|70.68|69.57|70.38|61.5|63.99|67.47|59.97|60.01|57.04|57.41|60.4|60.45|59.01|56.24|57.52|58.4|57.99|53.77|52.54|56.08|52.92|53.42|57.69|54.27|55.4|53.44|50.69|50.45|47.57|48.11|47.8|47.91|48.39|50.5|47.67|45.3|45.12|42.93|44.62|45.15|47.57|47.97|47.99|48.54|45.75|45.64|46.8|45.74|51.37|51.39|50.27|49.35|49.51|48.59|48.38|48.08|49.2|51.5|49.77|46.07|48.99|46.12|47.43|45.98|46.05|47.14|45.89|45.87|47.79|45.94|45.8|44.93|46.04|47|48.59|48.56|47|49.54|50.13|51.28|46.34|47.41|48.79|43.02|43.46|42.68|50.24|46|52.03|45.84|43.96|46.58|46.58|46.41|47.63|49.48|42.6|45.82|50.21|52.28|52.76|46.71|43.9|41.57|38.88|40.06|41.47|37.02|43.95|39.87|38.42|45.04|47.43|46.44|45.78|37.9|37.31|35.09|34.44|35.24|36.93|34|33.95|32.67|29.42|31.41|37.57|42.56|41.9|41.22|45.99|46.04|42.72|35.47|37.7|39.11|42.49|40.99|41.15|42.78|46.48|45.87|43.18|45.74|44.82|45.69|42.59|41.6|42.22|40.55|41.06|40.63|38.25|41.64|43.17|46.23|48.26|46.69|46.29|43.56|38.94|37.78|34.2|34.22|35.56|36.56|31.69|32.22|32.37|35.18|35.29|33.06|32.27|34.84|34.95|34.15|33.5|33.54|35.61|35.06|33.74|33.9|35.97|35.32|35.88|37.5|35.19|33.51|36.51|36.02|36.64|37.5|39.17|37.43|35.76|35.01|33.69|35.35|35.49|38.44|37.71|35.02|36.29|33.93|33.33|35.84|36.04|39.5|37.63|35.92|37.5|32.45|37.49|36|35|34.98|33.61|31.19|30.4|32.78|33.97|34.52|32.9|36.14|36.35|32.21|32.31|33.76|31.2|29.23|30.82|34.23|34.22|30.59
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01378|1055909|/equities/quanterix|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|36.32|35.57|35.79|35.62|36.01|38|36.36|36.38|35.55|37.56|37.44|35.92|35.85|36.24|35.82|36|37.02|37.57|37.99|37.06|36.48|35.78|35.99|39.02|38.44|40.17|39.48|38.59|37.88|37.01|35.9|36.96|37.07|38.1|38.38|42.56|41.93|42.8|39.74|41.46|43.83|41.95|42.85|42.98|41.04|40.22|39.53|40.88|42.58|41.93|41.84|44.54|43.83|41.54|41.16|39.45|41.38|39.97|38.74|38.75|40.65|41.31|40.81|39.54|41.29|42.58|43.35|43.62|43.39|42.75|41.39|38.22|39.42|38.6|37.37|37.7|37.86|35.05|35.31|36.56|35.74|37.09|36.61|37.73|37.56|38.75|39.71|38.73|37.54|36.94|31.4|30.66|30.16|30.97|31.01|29.18|27.41|27.59|27.55|27.51|27.64|26.69|28.42|25.62|27.45|28.31|29.21|28.94|28.67|30.03|29.11|29.37|27.98|29.5|28.11|29.62|28.48|27|27.68|26.99|25.4|25.13|27.67|27.56|27.55|26.58|26.34|27.09|25.19|25.96|26.82|26.72|28.1|25.07|23.84|23.29|22.31|23.41|24.83|24.56|25.96|24.77|25.95|29.68|29.39|32.54|32.56|31.41|32.03|28.92|28.43|28.81|29.03|29.19|30.46|31.51|32.62|31.38|31.47|31.76|30.64|30.91|30.35|30.06|31.25|32.12|38.5|37.49|37.78|37.61|34.76|33.82|35.03|35.94|36.01|35.81|35.87|36.36|37.2|38.26|38.46|37.26|32.9|32.44|30.79|30.28|31|31.28|31.47|34.67|34.11|33.18|33.1|31.05|32.95|30.9|33.11|32.16|34.19|31.96|34.12|34.69|36.06|36.53|37.12|36.88|36.3|35.55|35.88|34.89|37.56|39.87|38.41|38.56|37.84|37.98|35.6|36.49|34.98|32.2|31.96|30.84|30.83|31.57|31.05|32.45|34.01|34.99|34.6|33.21|33.64|33.1|31.82|32.18|33.95|32.43|31.38|32.8|32.72|31.17|28.91|29.74|31.29|29.79|29.1|28.68|28.8|27.99|28.06|24.04|22.47|21.53
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|191.85|217.65|210.6|213.6|210.3|239.55|254.25|322.8|347.1|380.4|438.3|473.4|407.7|380.25|386.7|407.1|424.8|365.85|364.2|349.35|349.8|337.8|388.05|27.76|28.31|24.84|25.65|22.62|24.65|25.8|27.22|32.55|36.01|28.96|23.9|23.79|21.72|23.59|20.12|18.95|21.57|20.27|21.08|20.33|21.27|15.61|14.06|16.05|14.57|12.79|12.41|12.69|12.09|12.52|13.45|13.03|11.94|11.13|11.58|11.21|12.06|12.32|10.26|9.36|8.3|7.67|7.56|7.31|7.32|7.62|7.08|6.66|6.63|6.7|5.52|5.94|5.62|5.18|5.38|5.94|5.47|5.64|5.88|6.46|6.3|6.38|5.88|5.81|5.64|5.11|4.65|4.56|4.86|5.27|5.4|5.3|5.36|5.17|4.86|4.34|4.34|3.99|4.5|4.11|4.13|4.05|4.38|4.17|4.18|5.02|5.09|4.96|4.48|3.9|3.77|3.85|4.87|5.07|4.98|4.49|3.98|3.15|3.12|2.6|2.77|2.92|2.89|2.9|2.29|2.72|2.85|2.94|3.03|2.5|2.59|2.37|2.29|2.51|2.79|2.69|2.76|2.82|2.6|2.62|2.8|3.59|3.65|3.71|3.69|3.52|3.58|3.16|3.23|3.58|3.76|3.54|3.87|4.01|4.26|3.93|4.05|4.2|4.4|3.85|3.81|3.84|4.09|3.87|3.72|3.5|3.58|3.79|3.74|3.9|3.86|4.12|4.14|4.27|4.23|4.12|4.3|4.62|4.34|4.7|4.45|4.49|4.63|4.41|4.13|4.16|3.78|3.49|3.53|4.46|4.41|4.64|5.11|5.13|4.96|4.51|4.8|4.54|5.05|5.03|5.13|6.56|6.71|6.97|9.01|7.5|8.17|7.23|7.03|6.86|6.17|6.15|5.6|5.24|5.12|5.14|4.61|4.46|4.46|4.46|4.52|4.6|4.7|4.67|4.68|4.42|4.49|4.54|4.56|4.88|5.29|5.05|4.36|4.74|5.15|5.26|5.66|4.95|5.47|5.54|5.46|5.95|6.03|5.81|6.8|7.6|7.63|6.93
01382|20773|/equities/par-technology-corp|R2000GROWTH|4.72|4.82|4.93|4.8|4.76|4.92|4.97|4.65|5.12|5.13|4.98|4.8|5.01|5.21|5.41|5.06|5.2|5.24|5.37|5.42|5.7|5.52|5.58|5.54|5.57|5.62|5.28|5.4|5.48|4.96|4.99|4.96|5.03|4.9|4.43|4.24|4.38|4.3|4.3|4.37|4.38|4.34|4.3|4.3|4.2|4.03|4.11|4.13|3.98|3.99|3.99|4.02|3.99|4.13|4.25|4.14|4.5|4.32|4.71|4.66|4.62|4.65|4.55|4.55|4.55|4.44|4.4|4.62|4.72|4.94|5.1|4.98|4.94|4.91|4.96|5.02|4.95|4.95|5.24|5.32|5.39|5.35|5.43|5.45|5.45|5.51|5.42|5.21|5.01|5.15|5.2|5.15|5.08|5.13|5.17|5.1|5.14|4.93|4.96|4.74|5.02|5.01|5.07|5.05|4.95|5.07|5.08|4.79|4.75|5.04|4.91|4.85|4.87|4.93|5.05|5.02|5.09|5.09|4.75|4.65|4.58|4.26|4.1|3.94|3.53|3.42|3.71|3.91|3.86|3.95|3.9|3.72|3.65|3.5|3.65|3.54|3.35|3.08|3.42|3.4|3.51|3.65|3.35|3.53|3.68|3.86|3.74|3.7|3.8|3.89|3.97|3.74|3.76|4.01|4.09|4.17|4.36|4.21|4.24|4.91|4.72|4.73|4.6|4.78|4.9|5.1|5.55|5.46|5.29|5.12|6.01|6.02|5.75|5.85|5.98|5.71|5.85|5.33|5.3|5.78|6.09|6.49|6.24|6.05|6.25|6.64|6.35|6.3|6.21|5.56|5.25|4.95|5|4.84|5.19|5.35|6|5.98|5.46|4.8|4.9|4.92|5.72|5.82|5.94|6.33|6.77|6.84|7.05|6.39|7.01|6.88|6.95|6.83|6.04|6|5.89|6.03|6.12|5.9|5.97|6.01|5.9|5.79|5.4|5.54|5.71|5.78|5.92|5.45|5.95|5.6|5.32|5.6|5.43|5.43|5.45|6.21|6.4|6.23|6.2|6.22|6.52|6.15|6.11|6.28|5.53|5.04|5.36|5.52|5.94|5.98
01383|1096055|/equities/eventbrite-a|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|41.77|39.22|48|49.31|48.2|50.66|48.09|49.45|49.36|53.04|49.22|51.07|50.44|49.83|48.88|50.15|51.27|54.57|54.97|57.61|56.23|54.33|56.77|57.34|57.66|55.6|54.86|54.49|53.96|55.29|53.54|56|55.59|53.5|54.64|54.58|53.24|53.79|54.24|55.37|55.01|52.95|52.1|51.28|48.5|49.37|46.57|47.16|47.76|45.95|46.23|47.45|46.55|41.23|42.39|38.82|39.21|37.24|38.66|39.59|39.75|37.18|33.4|35.91|36.37|34.55|33.97|37.6|35.71|34.09|34.15|31.33|33.42|34.53|31.08|31.05|29.63|29.1|30.13|30|29.98|34.19|35.62|35.23|34.15|36.1|37.74|36.82|36.07|38.02|42.59|39.17|36.39|33.23|32.99|31.26|32.01|32.3|32.06|31.01|33.87|31.55|35.92|35.15|37.64|37.7|39|37.83|37.32|37.46|38.65|39.64|40.07|38.32|40.24|41.1|39.4|39.23|39.83|34.79|30.01|29.72|31.35|30.6|31.6|32.74|33.88|32.91|31|33.5|33.94|35.92|35.25|30.07|28.71|29.15|27.03|26.12|27.01|28.25|26.82|28.11|26|28.16|28.06|26.7|45.47|45.32|48.65|48.77|46.84|46.83|45.48|48.19|48.71|49.35|52.5|53.64|54.4|54.39|54.12|52.48|50.67|48.15|48.69|50.12|49.25|51.55|52.55|53.7|53.37|49.45|45.04|46.65|47.13|46|45.23|44.5|44.48|43.2|41.5|40.28|40.99|38.7|42.07|38.52|37.94|36.62|37.06|37.05|36.95|36.19|33.83|30.66|28.39|29.21|32.64|33.05|50.21|48.82|51.19|48.71|48.95|50.03|49.79|46.39|46.69|45.44|46.9|47.27|51.58|61.46|59.23|58.65|57.14|59.98|60|60.87|61.08|57.72|58.87|54.91|53.14|56.01|52.41|52|55.43|56.66|58.14|56.33|56.77|58.69|53.1|49.8|54.08|56.38|51.05|52.17|49.4|49.49|48.67|48.55|49.44|43.55|40.71|41.47|42.8|43.83|43|41.25|43.14|42.37
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01386|1167501|/equities/bally's|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|19.38|21.44|38.58|30.55|28.53|29.6|36.03|45.48|38.88|37.69|36.01|30.22|26.73|27.21|30.94|25.95|26.11|26.99|27.65|27.2|27.5|28.16|28.05|28.23|27.11|26.72|24.9|24.26|23.6|20.97|20.67|22.07|20.24|20.98|20.15|19.71|20.04|18.76|16.05|15.75|17.65|17.25|16.58|15.53|12.53|12.91|12.06|11.36|10.79|9.94|10.28|9.86|8.28|8.31|8.28|7.85|7.86|6.76|6.69|6.64|6.44|6.41|6.18|6.57|6.01|6.27|6.44|6.11|6.14|6.43|6.55|6.87|7.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH|66.77|64.08|61.74|65.95|61.96|62.98|64.08|64.63|64.3|64.76|61.26|63.13|63.25|62.94|64.13|64.75|66.16|66.45|66.66|66.82|66.8|64.72|64.91|65.26|62.7|61.58|60.33|60.97|61.88|68.7|65.06|62.62|62.5|61.09|55.95|53.32|51.37|54.68|54.08|53.55|52.1|51.85|51.68|52.16|51.5|48.27|49.89|50.79|50.76|49.34|49.54|51|49.91|49.4|46.82|46.63|46.87|46.51|48.56|48.78|48.97|48.27|46.81|47.85|46.74|46.97|46.4|46.56|46.22|44.69|44.17|42.37|42.85|41.3|38.76|38.14|37.74|35.3|36.96|37.57|37.35|38.47|42.18|42.44|42.82|44.25|44.16|43.93|41.95|42.32|43.33|41.8|42.58|39.07|38.11|39.17|40.17|39.95|40|42.88|42.3|40.79|41.46|42.96|43.87|43.02|44.78|47.84|47.04|47.2|44|42.71|43.03|41.69|40.03|42.97|42.21|40.94|39.99|38.23|37.99|38.69|39.36|38.87|39.4|38.96|40.54|39.79|37.2|39.78|40.11|40.72|39.33|38.64|38.71|35.26|35.37|35.23|39.41|38.36|39.48|41.01|37.34|37.44|39.06|42.81|42.57|40.65|41.6|41.03|38.28|38.19|34.25|35.74|37.86|39.15|39.3|38.97|41.02|40.66|39.54|40.31|42.54|40.15|38.28|39.01|39.93|40.6|42.64|42.69|41.61|39.93|38.32|38.59|35.66|38.41|38.06|37.97|37.5|36.8|34.51|34.53|34.61|35|33.55|31.18|31.72|32.71|30.89|30.11|32.34|31.65|33.94|33.41|33.45|31.62|36|37.52|33.98|31.01|32.56|32.26|34.55|36.79|32.62|31.88|33.49|33.33|35.88|30.8|34.49|35.56|33.96|28.49|27.17|26.02|28.38|26.86|27.03|23.86|25.68|23.77|22.95|23.93|24.07|26.12|26.86|26.19|27.5|26.78|28.71|28.61|27.07|27.97|29.47|29.15|26.66|28.93|29.21|29.83|26.34|28.68|28.24|26.59|25.38|25.65|26.75|26.47|28.18|21.94|17.91|17.2
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|45.08|44.81|44.53|46.34|46.83|47.01|45.52|46.09|45.16|45.83|46.8|44.07|44.02|44.33|45.78|44.44|45.78|50|51.73|51.75|48.84|49.41|51.29|53.34|52.78|52.27|52.9|52.06|51.82|52.37|49.64|47.49|47.7|46.01|44.37|43.62|43.01|45.08|44.75|48.2|48.94|47.72|46.76|48.3|47.3|47.7|45.99|44.65|41.09|40.98|41.3|42.7|42.7|39.18|38.58|36.85|39.13|38.35|38.26|36.6|36.11|37.44|41|42.75|41.91|36.61|36.34|36.26|33.99|33.7|34.49|33.33|34.65|34.68|33.77|31.18|30.9|29.68|31.69|33.21|33.6|34.82|34.05|35.39|35|36.28|37.26|34.43|32.56|32.71|32.9|34.3|33.68|32.26|32.92|32.52|31.41|31.94|31.99|30.65|30.75|28.39|30.38|29.09|27.83|27.2|28.99|30.26|31.11|32.03|32.46|34.15|33.76|33.19|32.66|34.17|33.94|33.74|34.76|31.23|31.97|31.53|31.54|32.65|32.94|30.8|30.93|30.27|26.93|27.5|27.99|26.96|27.94|24.15|24.34|23.29|22.64|22.33|24.28|23.59|23.84|24.01|23.63|25.65|26.56|29.85|29.36|29.81|31.41|31.56|30.4|30.57|29.72|29.89|31.6|31.94|32.37|32.3|33.42|34.84|34.57|34.97|33.96|33.75|33.71|34.42|34.83|35.35|36.2|35.17|33.69|33.29|34.9|35.9|36.14|34.65|35.37|35.46|35.3|34.18|33.74|33.47|33.71|34.82|33.95|35|34.59|34.32|33.06|33.02|32.19|31.79|32.2|30.19|30.17|31.33|32.35|31.75|31.17|30.57|31.7|30.88|33|35.35|34.26|33.6|33.59|33.75|34.22|33.12|35.93|37.1|36.01|34.92|34.77|34.44|34.3|33.38|33.25|30.72|32.33|30|29.68|30.98|31.5|33.12|33.74|30.85|31|30.7|29.7|28.44|27.27|27.75|28.23|27.86|27.06|31.3|30.87|30.27|27.95|28.97|31.77|27.56|26.49|28.04|27.95|27.71|27.8|26.47|28.81|26.75
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|10.4|10.99|10.92|11|10.49|10.75|10.98|10.96|10.6|10.9|10.98|10.62|10.72|10.48|10.34|10.54|10.24|11.19|11.06|11.26|10.92|11.01|11.31|10.41|10.64|10.68|10.44|10.71|10.82|10.54|10.59|10.49|10.44|10.75|10.48|10.37|10.17|9.99|10.05|10.09|10.66|10.94|10.81|10.8|10.4|10.16|10.43|10.78|10.62|10.32|10.54|11.79|11.25|10.92|10.91|10.56|11.15|11|11.3|11.16|11.08|10.92|10.85|10.27|10.61|12.81|12.51|12.39|12.19|12.71|13|12.2|12.56|12.05|12.16|11.86|11.76|11.37|11.32|11.57|11.36|11.73|11.26|11.45|11.39|11.45|11.51|10.84|9.68|9.34|10.03|9.49|9.4|10.08|10.5|10.29|10.24|11.05|10.9|11.44|11.04|10.2|10.83|10.11|11|11.07|12.33|12|12.36|12.79|13.24|13.28|13.93|13.11|13.98|13.84|14.48|14.51|13.64|12.66|12.99|13.77|13.65|12.26|12.47|12.28|11.91|13.08|12.48|12.48|13.65|14|16.13|15.31|12.65|10.8|11.71|12.03|13.32|12.62|13.24|13.14|12.13|11.59|13.08|15.19|15.69|16.72|17.04|16.73|17.34|18.33|18.3|19|19.24|18.93|18.13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|19.45|21.78|21.92|22.07|21.41|22|20.71|22.47|22.68|22.99|18.43|18.35|17.89|17.54|17.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|34.63|37.67|38.69|38.02|37.61|37.9|38.66|37.25|37.35|38.47|32.72|30.96|30.51|30.12|30.28|31.54|32.87|32.26|29.11|29.13|29.37|28.18|28.75|28.53|28.13|28.94|28.24|28.73|25.41|26.33|24.67|24.97|26.75|25.46|25.19|24.45|24.08|23.37|22.4|22.23|23.71|22.98|23.81|23.51|21.68|21.07|21.7|22.41|21.88|22.38|21.82|22.37|21.55|20.41|19.59|19.01|20.13|19.38|20.4|20.28|20.56|20.53|19.4|19.51|19.75|19.81|19.86|19.74|18.81|17.65|17.2|14.82|15.51|14.55|15.16|15.55|15.35|14.76|15.56|15.53|13.8|15.16|12.82|12.63|12.12|13.11|18.91|19.28|17.7|18.15|17.6|18.21|16.81|14.42|14.26|15.35|15.22|15.03|14.39|15.36|15.36|14.81|16.04|15.05|16.36|16.52|19.89|19.28|17.42|19.04|18.92|19.59|19.87|19.83|19.71|18.31|18.44|18.42|18|17.49|15.86|15.16|13.8|13.42|13.92|13.29|13.6|13.31|10.85|12.66|13.4|12.18|11.76|10.82|9.62|8.57|8.25|7.72|9.59|8.92|9.44|9.76|7.83|10.14|10.14|12|13.62|12.69|14.36|14.57|12.76|12.56|12.58|13.21|14.03|14.02|14.69|16|19.9|19.87|18.69|19.41|19.8|17.99|16.95|17.56|18.52|15.64|15.42|14.26|13.22|11.89|11.57|12.5|12.51|11.57|11.9|11.64|11.89|10.52|10|10.01|10.43|10.29|9.72|9.03|8.9|8.59|7.98|8.18|7.84|7.97|7.91|7.71|7.5|8.06|8.6|8.7|9.8|8.22|8.75|7.51|9.1|8.96|9.47|9.62|9.99|10.35|11.91|10.95|11.81|12.35|11.76|10.75|10.66|10.44|9.9|10.87|10.39|9.71|10.99|10.48|9.57|10.61|10.06|11.08|11|10.5|10.93|11|11.27|10.85|9.47|9.85|10.3|10.34|10.6|11.64|12.33|11.4|10.44|11.27|11.39|10.05|10.32|10.4|10.6|10.07|10.52|10.64|10.84|10.04
01394|100231|/equities/dicerna-pharma|R2000GROWTH|17.08|18.86|17.19|16.41|18.11|21.41|29.05|36.98|35.27|34.66|36.72|39.5|38.96|35.34|41.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|12.38|12.96|13.31|13.12|12.44|13.43|13.18|14.68|13.71|13.66|13.12|13.09|13.15|12.82|12.58|12.69|13.3|13.53|12.36|12.79|12.49|12.49|12.98|13.93|13.37|13.4|13.42|12.81|12.29|10.44|10.05|9.8|9.12|8.95|8.53|7.57|7.35|7.68|7.28|7.34|6.84|6.94|6.85|6.82|6.35|6.95|7.23|7.12|6.74|6.86|7.15|7.04|7.02|7.19|7.08|6.82|6.78|6.75|6.75|6.72|6.85|6.74|5.2|5.58|5.61|5.38|5.29|4.85|4.59|4.39|4.57|4.24|4.02|3.06|2.89|2.87|2.74|2.46|2.69|2.65|2.65|2.74|2.7|3.65|3.43|3.8|4.03|3.71|3.28|3.35|3.44|3.52|2.99|3.14|4.2|4.4|4.79|4.8|4.68|4.55|4.4|4.14|4.58|4.17|5.15|4.99|5.15|5.13|5.16|5.59|5.94|6.23|6.15|5.69|5.62|6.9|7.07|6.87|7.25|6.83|6.35|6.12|4.98|4.89|5.05|4.43|5.35|5.83|4.82|5.93|6.91|7.25|6.59|6.26|6.85|6.18|6.15|6.33|8.12|7.15|7.63|7.93|7.77|9.15|9.19|13.02|14.04|13.77|13.83|13.92|12.31|12.13|12.35|12.52|12.55|12.23|12.48|13.52|15|15.47|15.45|16.08|16.53|16.04|15.21|14.25|15.42|15.71|16.39|15.67|15.36|15.47|15.25|15.14|13.99|14.64|15.13|14.32|15.2|14.8|14.56|13.92|14.43|14.85|13.72|12.94|13.28|13.62|12.98|12.46|12.42|11.85|11.86|10.3|10.28|10.06|11.04|10.67|9.05|7.2|7.77|7.02|7.93|8.46|7.68|7.78|9.01|9.01|9.97|9.02|10.92|10.38|9.71|9.4|9.09|8.63|8.33|8.34|8.97|8.19|8.66|7.89|7.23|7.76|7.89|8.38|8.99|8.24|8.33|7.64|6.8|6.87|6.38|6.5|7.06|6.65|6.13|7.54|8.35|8.83|7.99|8.59|9.28|8.26|7.5|8.01|7.4|7.06|6.89|4.97|3.75|2.95
01396|6404|/equities/spartan-motors|R2000GROWTH|4.93|5.1|5.03|5.3|5.4|5.19|5.1|5.36|5.36|5.66|5.67|5.59|5.59|5.57|5.75|6.25|6.74|6.67|6.7|6.85|6.65|6.78|7|6.91|6.6|6.31|6.14|6.71|6.93|6.55|6.26|6.16|6.1|6.1|6.12|5.99|5.71|5.98|5.51|5.8|5.95|6.22|6.3|6.29|6.29|6.12|5.93|5.98|5.99|6.05|5.78|5.83|5.61|5.32|5.18|5.28|5.35|5.05|5.31|5.38|5.44|5.51|5.27|5.7|5.74|5.48|5.7|5.47|5.46|5.26|5.48|4.9|5.33|4.7|4.7|4.93|4.74|4.49|4.83|4.75|4.8|4.82|5.11|5.31|5|5.15|5.36|5.13|4.99|5.1|5.25|4.86|5.15|5.06|5.43|5.43|5.47|5.24|4.77|4.78|4.73|4.2|4.2|4.22|4.54|4.62|4.48|4.7|4.59|5.01|5.29|5.25|5.43|5.47|5.8|5.71|5.92|6.22|6.6|6.05|5.32|5.1|5.06|4.81|5.07|4.96|5.02|4.84|4.43|4.99|4.95|5.13|5.05|4.63|4.72|4.24|4.13|4.21|4.51|4.26|4.28|4.31|4.11|4.84|4.51|4.6|5.56|5.96|5.76|5.58|5.09|4.24|4.34|4.5|4.71|4.95|5.68|5.91|6.76|6.26|6.28|6.8|7|6.57|6.23|6.26|6.41|6.39|6.93|7.33|6.41|6.44|6|5.83|5.67|6.09|6.54|6.41|6|5.56|5.31|5.25|5.34|5.52|5.08|5.03|5.2|4.87|4.65|4.61|4.22|4.08|4.22|3.94|3.95|3.99|4.46|4.29|4.42|4.22|4.32|3.84|4.59|5.12|5.2|4.64|4.8|4.94|5.38|5.26|6.17|6.79|6.3|5.57|5.43|5.56|5.49|6.02|5.91|5.61|5.99|5.87|5.9|6|6.38|6.66|6.94|5.63|5.3|5.1|5.04|5.22|5.15|5.15|5.28|5.17|4.99|5.06|5.36|5.5|4.83|5.12|5.64|5.71|5.38|5.54|5.95|5.53|6.61|7|7.86|9.12
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|30.19|32.49|32.86|29.37|29.11|31.72|31.81|29.85|29.25|33|34.17|34.48|33.91|32.94|34.09|33.01|33.67|34.02|35|31.93|31.52|32.36|33.94|33.95|33.82|35.16|34.23|35.16|35.1|36.32|35.82|36.15|33.01|32.86|33.19|32.66|32.32|33.86|33.38|36.17|37.61|36.71|35.53|39.38|37.76|38.59|37.35|41.05|41.03|39.65|35.59|36.76|37.96|37.55|35.83|34.5|35.49|36.89|39.01|36.99|36.57|35.32|34.58|34.37|34.81|33.06|31.69|31.75|31|27.86|26.56|24.64|25.28|24.45|24.46|24.25|24.7|23.52|23.46|24.29|22.05|22.31|23.06|23.84|23.99|23.62|23.48|22.79|22.26|21.65|21.2|20.21|19.73|20.54|22.29|22.85|22.37|23.07|20.67|19.78|18.26|17.61|18.65|17.27|18.89|19.8|20.24|19.24|17.96|18.52|18.31|18.5|20.13|19.66|19.9|20.67|17.06|16.49|16.47|15.82|14.22|13.75|15.07|14.36|14.17|13.78|14.5|15.45|14.33|15.93|17.61|15.78|14.74|15.36|16.32|13.57|13.7|13.83|15.47|14.54|15.18|15.96|16.07|16.47|17.81|21.27|22.22|20.98|21.71|21.57|19.98|20.58|21.2|21.97|23.58|23.24|23.71|25.21|25.29|25.26|26.26|33.17|33.24|32.05|31.85|32.6|33.95|32.88|31.67|30.39|30.35|28.78|28.66|31.2|31.3|30.76|30.45|30.2|29.54|26.47|26.52|26.85|27.07|26.55|24.76|25.34|26.23|26.64|25.18|25.03|25.36|24.64|23.65|22.17|23.77|24.83|27.31|26.69|25.01|26.8|26.93|25.9|28.19|30.23|30.99|31.74|32.08|31.42|33.33|31.43|33.63|33.9|32.23|32.13|31.57|31.06|31.41|29.48|30.51|28.21|30.27|28.06|26.17|26.85|26.91|31.55|31.36|29.3|30.55|28.51|25.85|24.98|25.67|25.34|27.29|26.8|25.75|28.73|29.17|29.4|25.31|25.62|28.21|26.63|24.31|25.62|24.82|24.92|25.23|23.31|23.62|23.64
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|85.8|89.33|89.41|88.48|88.24|84.89|84.41|80.65|82.2|84.46|84.86|84.94|91.97|92.93|85|83.45|84.49|82.81|83.1|83.17|81.71|77.08|77.31|76.39|76.95|79.91|77.3|76|76.37|73.3|72.88|80.41|82.42|83.98|80.05|79.15|76.02|79.22|75.18|73.74|77.42|75.29|78.51|79.28|75.24|74.98|76.63|78.42|80.86|81.25|78.73|80.95|80.56|77.26|76.26|74.71|80.28|81.23|88.18|93.5|93.79|89.35|84.44|84.39|89.55|91.37|93.25|94.57|92.33|90.39|81.26|77.87|77.74|75.4|75.63|79.09|75.36|73.14|75.69|76.98|75.06|76.73|72.12|73.74|71.97|68.94|69.38|70.55|65.36|66.89|72.28|73.84|72.19|73.24|71.98|70.18|69.08|64.9|57.45|55.68|58.31|54.77|56.64|55.25|62.12|62.83|68.7|66.34|64.89|64.74|66.27|65.59|64.13|61.78|63.02|64.21|64.84|60.63|65.68|61.96|59.97|56.44|55.23|54.89|55.12|50.45|53.93|55.48|49.53|56.04|60.9|60.8|60.5|53.75|58.53|53.43|53.8|52.61|61.3|56.59|57.82|57.75|50.8|57.74|55.08|63.3|70|70.71|72.57|70.39|62.16|59.6|59.46|64.44|66|63.95|63.69|65.06|73.32|74.15|71.67|73|77.35|77.32|72.28|70.26|73.22|71.2|76.78|70.7|69.51|63.76|62.81|67.95|62.2|59.43|61.82|67.12|66.16|62.08|61.03|58.77|58.72|61.82|57.65|58.3|51.17|48.29|42.75|43.38|41.02|39.27|40.13|37.77|36.45|34.14|38|34.78|34.58|32.42|34.32|31.75|35.1|36.29|35.2|33.22|34.17|35.11|37.08|35.92|38.03|40.29|39.75|39.5|40.7|41.63|41.67|43.47|41.81|36.81|39.15|39.45|36.61|40.24|40.81|43.65|45.94|39.85|43.52|37.85|35.58|36.5|35.27|35.01|34.72|33.9|32.83|35.25|34.78|38.29|36.14|41.74|43.73|42.11|40.89|43.2|45.13|43.79|40.92|35.47|37.7|34.95
01399|1096506|/equities/bionano-genomics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01400|17037|/equities/radnet|R2000GROWTH|6.48|4.95|4.77|4.41|4.07|3.47|2.74|2.86|2.76|2.82|1.94|1.98|1.92|1.86|1.89|1.74|1.68|1.51|1.61|1.64|1.57|1.74|1.88|2|1.94|2.02|2.35|2.48|2.44|2.44|2.58|2.49|2.45|2.46|2.46|2.48|2.58|2.71|2.75|2.96|2.91|2.84|2.75|2.75|2.8|2.65|2.5|2.66|2.65|2.6|2.38|2.54|2.49|2.81|2.76|2.7|2.74|2.8|2.8|2.84|2.77|2.74|2.81|2.91|3.09|2.99|3.03|2.83|2.79|2.74|2.61|2.48|2.49|2.51|2.41|2.43|2.41|2.42|2.5|2.58|2.59|2.71|2.7|2.8|2.78|2.77|2.73|2.86|2.8|2.74|2.79|2.61|2.56|2.5|2.62|2.7|2.55|2.66|2.6|2.8|2.62|2.39|2.5|2.92|3.02|2.99|3.3|3.19|3.18|3.26|3.18|3.24|3.51|3.45|2.91|3.1|2.49|2.39|2.65|2.42|2.07|1.98|2.06|2.13|2.15|2.19|2.2|2.35|2.09|2.33|2.5|2.42|2.6|2.18|2.33|2.15|2.44|2.39|2.77|2.75|2.86|2.57|2.34|2.87|2.82|3.75|3.65|4.1|4.4|4.39|4.1|4.1|4.89|4.44|4.96|4.87|4.4|4.03|3.66|3.64|3.63|3.48|3.5|3.6|3.53|3.495|3.47|3.43|3.16|3.4|3.71|3.5|3.65|3.7|2.98|2.82|2.93|2.49|2.56|2.56|2.75|2.91|2.65|2.33|2.16|2.08|2.22|2.44|2.42|2.45|2.49|2.39|1.86|1.93|1.96|2.01|2.15|2.05|1.99|2.09|2.2|2.18|2.7|2.89|2.61|2.8|2.96|3.03|3.25|3.32|3.68|3.88|3.65|3.5|3.3|2.85|2.8|2.75|2.29|2.13|2.15|2.3|2.2|2.2|2.14|2.05|2.11|2.04|2.09|2.02|2.04|2.13|2.16|2.08|2.1|2.71|2.43|2.97|3.15|3.06|2.45|2.54|2.3|2.38|2.06|2.25|2.3|2.32|2.67|2.94|2.85|2.5
01401|16661|/equities/magellan-petroleu|R2000GROWTH|19.84|18.32|16.08|12.72|12.48|13.04|11.28|11.36|10.72|11.36|10.72|11.04|10.24|9.84|8.64|8.56|8.8|8.24|8.16|8.32|8.56|8.32|8.56|8.16|8.5608|8.32|8.4|8.4|8.32|8.24|8.32|8.64|8.08|8|8.4|8.16|8.24|8.472|8.16|8.16|8.24|8.4|8.64|8.56|8.48|8.24|8.64|8.08|8|8.08|8.72|8.72|8.08|8.32|8.0792|8.72|8.64|8.8|8.56|9.04|9.36|8.96|8.88|8.88|9.36|10.08|9.12|8.56|8.64|7.12|6.88|7.4|7.76|6.7448|6.2408|6.24|7.12|7.12|7.28|7.5936|8|7.1|7.04|7.76|8.4|7.7544|8.4|8.64|9.68|7.76|7.92|7.92|7.68|8.72|9.2|8.56|8.4|8.8|8.64|9.44|9.36|9.12|8.8|8.32|9.36|10.16|10.64|9.44|10.2368|10.8|10.24|11.2|10.16|9.52|10.16|10.88|11.04|9.04|7.84|7.6|7.84|8.08|8.08|7.744|8|7.84|8.56|8.96|9.2|9.12|8.8|8.64|8.24|8.56|9.52|8.96|9.52|10.64|12.88|12|12.32|12.16|10.88|10.64|10.96|14.24|14.48|13.6|14.08|13.44|12.08|13.2|13.84|12.88|14.64|14.32|15.44|17.36|18.96|19.28|18.88|20.08|19.04|20.48|19.6|20.88|22.64|21.36|21.52|19.04|20.24|20.88|22.72|24.32|21.84|22.96|22.08|20.16|17.52|15.28|15.2|15.36|16.72|16.88|16.08|16.24|16.32|15.92|15.68|14.72|14.96|14.8|14.64|12.96|13.76|14.32|14.72|14.72|14.56|15.04|15.2|15.36|15.68|16.32|14.56|14.4|13.84|12.32|15.28|14.88|17.36|17.12|17.84|18.08|18.16|18.08|17.84|19.36|16.4|15.76|12.96|13.28|12.56|12.64|12.72|13.04|13.92|13.84|13.28|13.28|13.92|13.2|10.88|10.96|10.88|11.92|11.6|13.6|12.16|10.72|10.8|10.96|12.72|10.32|9.2|8.8|8.32|8.24|8.24|8|7.6|7.84
01402|1006460|/equities/yext-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|13.47|13.83|11.78|11.69|11.17|12.02|11.84|11.68|11.68|12.44|12.41|11.94|11.62|10.58|10.98|9.41|10.49|10.66|10.04|9.79|8.16|7.85|7.79|7.97|7.46|7.03|6.79|6.88|7.71|8.13|8.03|8.05|7.9|8.29|8.11|7.94|7.45|7.82|7.76|7.65|7.87|7.46|7.96|7.58|6.94|7.05|6.71|7.17|7.08|7.24|6.86|6.53|6.26|6.02|4.5|4.4|4.58|4.41|4.73|4.78|5.16|4.92|4.27|4.51|4.7|4.68|4.66|5.14|4.89|5.1|5.3|4.59|4.75|4.54|4.55|4.28|4.18|4|4.4|4.66|4.38|4.4|4.13|4.56|4.24|4.59|5.23|4.78|4.47|4.5|5|4.9|4.32|4.65|4.36|4.52|5.18|5.22|5|5.15|5.54|5.1|5.43|5.14|5.77|6.03|6.89|6.48|6.97|7.62|8.07|8.48|7.81|7.25|7.03|7.73|7.9|7.57|7.49|6.75|6.4|6.55|5.88|5.32|5.78|5.3|5.74|6.22|4.9|5.21|8.39|8.8|10.24|8.13|8.96|8.2|7.06|6.72|8.44|6.99|7.62|7.63|7.3|9.04|9.43|13.5|15.18|15.7|16.95|16.21|14.9|14.26|14.44|15.25|16.18|16.44|16.8|17.24|17.21|16.66|15.83|15.99|16.52|19.22|17.85|17.85|17.89|18.15|18.92|19.85|19.32|21.32|20.41|22.06|21.42|20.52|21.12|20.26|20.1|19.28|18.23|17.85|17.81|18.52|16.58|16.28|16.53|16.39|15.69|15.86|14.04|14|14.72|13.82|13.82|14.28|15.51|16.41|15.65|13.86|14.12|12.61|14.98|15.35|15.21|14.93|14.54|13.59|15.4|14.03|15.32|15.63|14.68|14.13|13.76|13.69|12.38|12.39|12.3|11.66|10.5|9.37|9.37|9.69|10.28|11.05|11.57|11.18|11.89|11.07|9.2|8.36|8.35|8.52|8.88|7.9|7.81|9.54|8.59|8.86|6.85|7.75|8.47|8.9|7.72|7.53|8.59|7.99|6.99|7.24|5.2|3.56
01404|20987|/equities/dineequity-inc|R2000GROWTH|78.82|80.15|75.82|76.39|75.47|77.92|78.11|80.78|81|84.1|83.75|81.62|76.55|78.37|77.81|80.18|82.21|83.14|84.03|84.28|83.65|82.35|83.45|84.13|84.16|82.82|80.86|80.81|72.75|72.98|70.01|66.9|68.12|68.77|67.21|64.79|66.27|67.3|68.06|70.35|71.83|65.67|70.75|71.58|70.68|68.87|68.21|71.84|73.65|72.39|71.04|71|72.64|71.36|70.8|69.03|70.46|70.41|68.79|69.49|70.97|71.64|69.96|74.53|75.38|74.23|73.95|74.07|71.11|68.91|69.75|66.13|68.23|61.85|62.6|63.05|62.45|60.61|61.61|62.83|57.63|57.66|56.7|57.09|56|55.9|56.09|55.45|52.97|53.75|53|52.16|52.49|46.51|43.08|44.94|43.92|44.64|44.01|46.05|45.84|46.65|48.19|46.32|50.1|50.9|48.44|47.09|46.86|47.74|49.6|52.38|52.21|51.64|50.93|51.99|49.95|49.77|51.74|48.25|46.44|46|41.26|42.21|43.17|42.62|45.3|46.37|42.58|44.87|44.5|43.83|48.94|44.08|43.47|38.43|38.49|39.98|41.77|36.32|37.97|40.79|38.13|39.42|41.1|52.1|55.66|55.01|54.27|53.66|50.05|48.82|47.56|50.47|54|54.18|55.18|54.56|49.97|51.7|50.3|51.77|54.66|53.1|52.54|54.55|57.28|57.84|58.81|58.18|54.7|50.52|50.55|53.11|53.01|49.38|51.1|53.17|55.57|54.29|54.41|50.08|50.31|51.34|44.39|48.89|50.81|46.72|44.96|42.99|40.7|40.51|38.77|33.2|32.03|30.67|33.21|36.46|37.61|31.93|28.87|26.45|29.58|33|32.55|30.55|33.77|32.08|35.26|33.89|41.13|47|43.69|42.9|39.16|40.2|38.92|35.37|35.14|29.34|28.08|27.8|23.9|22.74|24.33|23.11|22.69|24.29|26.21|22.98|21.88|21.01|21.63|21.78|23.55|22.23|21.16|21.73|25.25|24.66|23.45|25.98|29.13|25.08|22.57|21.91|24.84|23.85|23.66|24.71|30.83|30.02
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01406|16364|/equities/infinera-corp|R2000GROWTH|8.26|8.95|8.87|8.62|8.09|8.5|8.76|9.7|9.37|8.94|8.32|8.33|8.61|8.51|8.73|7.33|8.53|9.28|9.88|9.79|9.22|9.06|9.43|9.3|8.9|8.89|9.32|9.89|10.26|11.74|11.52|11.73|11.4|11.16|11.11|10.7|9.27|10.08|10.38|10.97|10.96|10.85|11.97|11.58|11.25|10.67|10.7|11.24|11.16|10.53|9.04|10.08|8.62|8.46|8.21|6.26|7|6.22|7|7.02|7.11|7.19|6.42|6.5|6.7|6.99|7.23|7.07|6.71|6.49|6.5|5.8|5.94|5.8|5.79|5.58|4.86|4.35|4.83|5.02|4.88|4.83|5.2|5.39|5.48|5.69|6.15|6.03|5.68|5.72|6.03|6.05|5.58|5.83|6.26|6.2|7|6.84|6.86|6.97|6.77|6.16|6.42|6.17|6.41|6.71|7.4|7.89|7.49|7.53|8.12|7.63|7.69|7.91|7.75|8.18|8.37|7.85|8.38|7.41|7.55|7.18|6.55|6.28|6.34|6.44|6.85|6.97|6.12|6.96|7.24|7.33|7.71|7.05|8.19|7.89|7.72|7.87|8.28|7.22|6.99|7.29|6.6|6.87|6.72|6.43|7.23|6.51|7.28|7.01|6.58|6.02|6.12|6.62|7.01|7.19|7.57|7.51|7.82|8.1|8.01|8.7|8.27|8.36|7.6|7.83|8.15|8.13|8.28|8.77|8.45|7.37|9.23|10.62|10.75|10.33|10.31|10.91|10.3|8.91|8.42|8.42|8.15|8.54|8.19|8.14|12.45|11.84|11.8|12.83|11.12|9.97|9.49|8.71|8.1|8.09|8.99|9.05|9.14|6.43|6.6|6.33|6.9|7.31|6.45|6.44|7.04|6.9|7.74|7.87|9.14|10|9.79|8.91|8.46|8.34|8.02|8.25|8.19|7.58|7.63|7.55|6.91|6.85|7.92|8.17|9.27|8.87|8.94|9.12|9.33|9.09|8.08|7.93|7.8|7.46|7.43|8.06|8.06|8.2|7.25|8.33|8.13|7.11|7|7.13|7.28|7.47|7.51|6.77|7.47|9
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|31.25|32.93|31.02|32.35|31.17|32.93|33.79|34.72|32.62|32.54|33.18|31.5|31.82|30.67|31.51|33.38|35.17|34.65|34.09|35.12|34.76|33.19|32.46|33.76|32.94|31.17|29.5|31.69|32.99|34.66|31.64|31.22|30.86|30.04|28.95|28.96|27.53|28.95|29.15|31.24|29.81|28.92|29.97|29.64|28.98|27.64|29.34|29.73|29.12|28.1|28.21|26.41|25.13|24.26|23.9|23.67|23.83|24.4|26.85|25.52|24.4|23.46|24.65|25.11|25.5|24.81|24.85|25.36|25.5|25.01|27.35|26.82|27.29|27.12|27.06|26.72|26.98|24.62|24.81|26.42|26.23|25.76|26.17|26.87|27.63|27.11|27.51|26.6|25.97|26.46|26.94|27.21|25.93|26.1|24.72|26.38|25.83|25.43|23.37|24.14|25.1|23.92|24.02|24.61|25.1|24.24|24.52|23.37|22.72|23.2|23.05|21.78|20.72|19.9|19|20.54|21.16|20.26|21.95|20.73|20.1|19.12|19.95|19.68|19.45|18.87|18.98|18.45|18.26|19.32|19.22|18.34|19.9|19.84|19.96|19.04|18.52|17.62|19.15|16.86|17.65|20.25|18.84|19.98|20.85|24.08|23.66|24.76|25.47|24.33|23.5|23.87|23.35|23.29|24.99|25.4|24.56|23.21|24.35|24.16|22.75|22.02|22.34|22.1|21.7|20.43|20.37|20.08|20.05|19.22|19.1|19.39|19.29|20.84|20.7|19.82|20.53|20.11|19.46|19.34|18.93|18.82|19.08|20.33|18.77|19.06|18.04|17.93|17.22|16.19|15.75|16.47|16.69|16.28|16.25|16.42|17.57|18.19|18.09|17.23|17.43|16.52|17.65|17.52|16.83|16.67|16.69|16.65|17.94|16.75|17.54|18.03|17.62|17.05|17.21|17.96|17.98|18.13|17.77|16.4|17.32|16.21|15.92|15.66|15.56|15.94|16.29|16.93|16.91|15.73|15.53|15.2|14.78|16.02|14.04|16.1|14.04|15.48|16.45|16.27|15.49|16.22|16.32|14.29|14.41|15.06|16.04|14.57|14.75|16.35|15.02|14.54
01409|15830|/equities/cardiovascular|R2000GROWTH|29.05|31.42|28.73|26.08|26.57|30.66|31.5|34.19|33.74|34.2|35|36.59|34.76|32.43|33.92|28.85|29.71|31.22|32.99|33.03|33.71|32.62|33.14|33.2|33.24|30.88|29.01|30.59|29.04|23|21.27|20.13|20.07|19.8|21|20.39|20.52|21.04|20.61|21.74|19.66|20.9|21.37|21.32|21.61|21.2|20.83|21.79|21.45|20.55|19.24|19.09|18.44|17.98|16.93|17.57|18.61|18.8|20.48|19.22|19.6|16.5|16.21|16.12|15.81|15.9|15.68|14.8|14.99|14.59|13.33|12.21|12.47|12.57|11.84|11.66|11.3|10.72|11.81|12.39|11.26|11.05|11.31|11.09|11.56|11.13|10.25|9.94|9.32|9.26|8.89|8.85|9.47|9.71|9|10.55|10.21|9.79|9.48|9.24|8.94|8.65|9.12|9.32|9.4|9.18|10.07|9.3|9.28|8.82|9.25|9.24|9.25|9.19|8.77|9.53|9.32|8.88|10.02|9.63|10.1|10.31|10.33|9.85|9.98|9.39|9.25|9.57|9.56|9.2|9.67|9.01|8.45|8.08|7.99|7.58|11.39|11.58|13.02|13.21|12.56|13.82|12.32|14.03|15|14.95|16.1|14.34|15.15|15.45|13.63|13.35|13.51|13.9|15.11|14.74|13.28|11.16|11.65|11.22|10.82|11.54|10.76|9.75|10.87|10.24|9.74|9.31|9.94|10.81|10.71|11.83|11.1|12.69|12.7|11.66|11.21|11.07|10.11|9.05|9.55|9.9|8.75|7.22|6.56|5.8|5.31|5.35|5.19|5.19|5.06|5.05|5.25|4.8|4.67|4.6|5.1|4.47|4.32|4.15|3.93|4.17|4.82|4.66|4.37|4.84|4.78|4.69|4.89|4.79|5.01|4.93|5.35|5.45|5.45|5.42|5.51|5.4|4.92|5.42|5.4|4.98|4.33|4.17|4.56|4.6|4.49|4.59|4.43|4.23|4.94|5.16|5|5.07|4.89|4.28|4.89|5.3|6.68|7|6.64|7.04|7.53|8.36|8.01|8.67|8.87|9.83|10.28|10.04|9.29|9.06
01410|1142327|/equities/xpel-inc|R2000GROWTH|1.5|1.56|1.55|1.45|1.44|1.55|1.54|1.48|1.6|1.68|1.74|1.74|1.65|1.64|1.49|1.47|1.54|1.48|1.37|1.4|1.26|1.46|1.5|1.56|1.6|1.83|1.58|1.31|1.42|1.33|1.36|1.2|1.2|1.15|0.9|0.73|0.74|0.51|0.55|0.56|0.49|0.45|0.44||0.43|0.46|0.43|0.42||0.4|0.4||0.38|0.4|0.37|0.4|0.37|0.36|0.38|0.32|0.35|0.33|0.29|0.26|0.28|0.28|0.26|0.25|0.28|0.26|0.2|0.18|0.22|0.21|0.19|0.15|0.15||0.15|0.14||0.14||0.14|0.24|0.25|0.2|0.22|0.21|0.17|||0.15|||0.12|0.17|0.15|0.09||||0.09|||0.11|0.1|0.12|0.09|0.1|0.11||0.09|0.1|0.08||0.09|0.09|0.09|||0.06|0.07|0.09|0.07|0.09|0.09|0.09|0.1|0.07|0.06|0.1|0.1|0.1|0.18||0.06||0.04|0.1|0.07|0.07|0.06||0.07|0.06|0.06||0.06||||0.03|0.03|0.04|0.04|0.04|0.04|0.03|0.04|0.03|0.06||0.06|0.03||||0.03|0.04||0.04||0.05|0.02|0.01|||||0.02|||||0.03|0.03|0.1||0.04|0.06||||||||0.09||0.04|0.04|0.03||||0.03|||0.03|0.03||0.03||0.02|||0.04||0.04|||0.04|0.04|0.05|0.06||0.04|0.06|0.04|0.04|0.04||0.04|0.04|0.04|0.04|0.06|0.07|0.1|||0.1|0.07|0.05|0.06|0.04||0.04||0.04|
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|9.9|10.5|10.04|10.14|10.5|10.4|10.51|11.06|10.52|10.67|10.09|9.36|9.77|9.99|10.36|10.91|10.36|10.25|10.23|10.08|10.08|9.83|9.81|9.91|9.53|9.74|9.85|9.15|10.94|11|10.83|11|10.9|10.66|10.42|10.2|9.93|10.76|10.29|11.45|11.61|12.4|12.81|13.25|12.95|12.5|11.85|11.43|11.43|11.06|11.32|10.72|10.04|9.76|9.46|9.05|9.07|8.85|9.36|9.33|9.54|9.77|9.63|10.59|10.05|10.17|10.85|10.31|10.55|10.64|10.84|10.37|11.02|9.68|9.15|9.7|9|8.77|8.78|8.8|8.84|9.13|8.98|9.19|9.39|9.9|9.99|8.94|8.8|8.93|9.18|8.96|9.21|9|9.38|9.68|10.04|10.16|9.17|9.71|9.23|8.96|9.35|9.82|9.97|10.14|11.15|10.85|10.79|11.57|11.37|11.91|11.57|11.59|10.59|12.31|12.63|12.16|12.62|13.27|13|11.97|11.76|11.35|11.9|11.48|11.09|10.34|9|10.39|10.97|11.2|11.45|11.7|11.68|10.11|9.88|10.08|11.21|10.55|10.58|10.84|10.47|11.01|11.92|12.52|13.35|13.16|13.07|13.24|12.47|12.07|12.29|12.46|12.87|13.38|14.06|14.52|14.41|13.89|14.13|15.21|15.13|14.67|14.14|14.05|15.06|15.26|15.16|15.04|15.08|15.13|15.19|16.8|15.92|16.58|15.98|15.9|15.6|15.16|14.86|14.24|14.31|15.26|14.35|13.97|13.53|12.7|12.77|12.88|12.5|11.4|12.42|12.08|12.05|11.75|14.15|15.68|15.15|12.34|12.61|11.86|13.57|14.07|13.51|13.28|14.01|14.34|15.9|14.92|16.14|16.03|15.95|14.7|13.91|13.4|13.5|13.99|14.53|13.39|13.59|12.75|12.34|12.95|12.74|13.35|13.71|13.95|13.91|13.28|13.31|12.95|11.5|11.6|11.32|11.05|11.38|12.54|12.49|13.38|12.51|13.73|13.36|13.04|12.24|12.13|12.12|11.38|11.76|12.13|12.1|9.87
01412|16100|/equities/national-beverage|R2000GROWTH|18.39|19.21|19.12|19.72|19.85|20.84|19.12|20.9|20.94|21.74|21.04|20.86|21.95|19.4|20.73|21.16|21.35|21.17|20.44|20.12|20.41|19.92|20.79|21.12|19.72|18.81|18.8|18.7|18.78|18.79|17.83|17.9|18.16|17.61|17.22|16.12|16.01|16.94|16.28|17.74|18|17.84|18.19|17.42|17.8|17.47|17.27|17.2|17.67|16.43|16.09|15.68|14.67|14.67|14.57|14.13|14.22|13.98|14.05|13.98|13.95|14.13|13.52|13.55|13.43|13.84|13.81|13.96|13.95|14.37|14.18|14.46|14.66|13.89|14.98|17.16|16.89|14.37|14.33|14.61|14.95|15.04|15.37|15.4|15.16|15|14.87|15.01|14.88|14.85|14.69|14.1|14.93|14.86|14.36|14.94|14.82|14.94|13.7|14.86|15.01|14.12|14.01|14.56|14.91|13.77|14.68|14.66|14.22|15.65|16.04|15.95|15.88|15.94|15.58|16.5|16.74|16.47|16.94|16.8|16.17|15.9|15.67|16.07|16.18|16.36|16.98|16.99|16.09|16.91|17.08|17.07|17.14|16.6|16.48|15.8|15.16|15.52|16.22|15.46|15.66|15.6|15.06|15.03|15.42|14.78|15.25|15.46|14.76|14.63|14.37|13.68|13.62|13.56|13.83|13.98|13.79|13.59|13.92|13.6|14.43|13.93|13.79|13.85|13.23|12.77|12.64|12.83|12.71|12.51|12.93|12.74|13|13.67|13.64|13.14|13.24|13.17|15.19|13.96|13.68|14|14.14|14.55|14.3|14.42|14.49|14.52|14.12|13.97|14.05|14.85|14.99|13.03|12.78|12.69|13.6|14.22|14.1|13.61|13.14|12.31|12.79|12.07|12.07|11.64|11.94|11.82|11.99|11.07|11.6|11.51|11.31|10.95|11.13|11.24|11.17|11.34|11.65|11.4|11.38|11.41|11.39|11.53|11.53|11.73|11.98|13.86|13.51|13.25|13.07|11.19|10.65|10.83|11.04|11.04|10.95|10.92|11.42|11.45|11.27|11.84|11.24|9.92|9.9|10.69|11.17|10.6|10.81|10.67|11.28|11.05
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|52.39|54.63|52.99|56.83|55.39|55.25|51.22|56.13|57.49|59.12|52.58|53|50.61|48.27|50.22|52.57|56.5|56.04|56.79|56.38|56.14|54.54|58.38|58.71|55.01|50.43|50.84|48.43|48.44|49.87|46.38|46.77|49.19|46.63|46.7|45.3|45.36|47.06|45.97|46.3|43.86|43.42|43.33|43.6|42.01|40.82|39.25|40.7|41.43|42.5|42.25|43.07|43.23|41.73|39.66|39.1|38.87|38.99|38.25|39.93|39.94|39.49|36|36.45|34.83|33.93|34.4|34.21|34.49|34.29|34.64|32.02|32.6|31.96|31.99|33.12|31.28|30.43|30.16|33.34|33.4|33.51|32.95|33.92|33.78|32.58|32.83|30|29.09|29.94|30.77|29.85|27.81|29.01|28.17|31.25|32.13|31.37|30.9|31.39|31.23|29.65|30.55|29.77|31.76|32.85|33.63|32.3|30.8|30.03|30.06|29.83|27.97|27.17|26.2|27.85|29.67|28.9|29.6|29.27|28.91|27.94|27.85|26.93|27.82|27.86|27.76|27.67|25.73|27.38|25.84|24.69|24.88|22.8|22.81|20.5|20.79|20.82|23.72|21.69|21.7|22.54|20.91|22.26|24.09|23.91|22.84|22.14|24.2|23.62|21.82|21.23|21.84|24.65|25.05|24.52|26.32|26.76|28.61|27.97|27.46|28.32|27.99|27.28|27.3|27.01|27.79|28.03|27.96|27.6|27.19|25.72|26.13|28.01|27.02|27.82|27.77|26.74|26.74|27.31|25.82|25.52|24.69|25.11|24|23.32|24.83|24|22.68|22.84|21.29|20.85|21.84|20.62|20.16|20.21|24.27|23.43|23.73|21.48|22.61|20.97|22.55|23.27|22.41|23.2|23.26|23.65|24.6|22.38|23.56|23.73|21.44|20.37|20|19.99|18.6|17.7|17.91|17.81|18.26|18.57|17.96|17.95|18.01|17.75|17.07|17.15|16|15.59|15.44|15.15|14.75|15.53|15.32|15.02|13.7|15.39|15.95|15.68|15.51|16.1|16.69|15.64|13.87|15.86|16.14|14.68|13.19|13.83|12.89|12.96
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|22.72|24.16|25.03|29|27.84|30.43|28.73|30.88|29.99|33.32|34.22|33.34|32.36|32.1|34.27|30.5|32.53|31.74|32.98|34.34|33.55|29.85|30|27.47|26.88|27.06|26.17|26.11|25.02|25.81|25.3|26.08|25.13|26.14|26.31|24.57|25.16|25.41|24.25|25.27|25.66|25.81|25.02|24.63|23.24|22.07|20.31|20.72|20.74|20.65|18.99|18.96|18.3|18.93|18.57|19.77|20.6|21.09|22.75|23.27|24.04|23.5|22.87|23.3|24.31|24.43|23.17|18.97|17.5|17.3|17.93|17|17.37|17.18|17.55|17.28|16.36|15.59|16.37|16.93|16.62|20.77|21.72|21.84|20.82|22.28|22.64|22.37|21.13|21.16|21|19.81|19.34|19.77|17.3|17.35|18.38|19.55|15.67|15.77|15.38|14.88|16.41|16.2|18.26|17.98|19.11|16.63|16.31|17.92|19.72|20.28|21.43|18.66|18.83|18.97|19.89|19.1|18.33|20.42|20.13|19.07|19.26|19.71|20.27|20.37|24.42|24.22|21.2|24.53|25.99|26.45|27.28|19.11|19.23|16.74|15.69|15.91|16.84|15.99|16.3|16.75|15.83|18.37|18.9|20.77|26.24|25.29|26.26|26.22|24.37|24.24|24.76|26.19|27.7|27.68|28.85|28.19|29.68|32.5|31.85|30.57|31.2|32.18|30.97|31.78|34.67|36.74|41|39.99|36.5|27.65|27.1|27.11|27|25.89|25.91|25.58|25.42|24.56|22.65|22.7|22.58|24.2|23.05|30.78|30.34|28.48|28.36|27.88|25.85|25.35|25.5|22.91|22.71|23.03|24.82|27.01|23.79|20.51|20.04|17.78|20.22|22.79|21.21|21.12|23.2|22.06|25.2|23.58|28.02|38.67|36.6|37.39|35.21|35.69|36.69|39.96|38.93|34.91|35.89|34.87|34.25|28.89|33.41|34.97|37.55|38.56|39.51|38.41|33.3|33.27|31.9|32.89|32.84|30.99|29.14|26.2|27.9|28.8|26|24|30.2|29.5|22.9|24.2|22.5|21.1|21.8|17.9|16.9|15.3
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01416|16454|/equities/kforce|R2000GROWTH|22.04|22.95|21.43|21.28|20.57|20.74|20.78|21.39|21.4|22.23|21.91|21.11|20.98|17.71|18.13|19.07|19.74|19.99|20.22|20.81|20.97|18.91|19.19|20.18|20.21|20.03|19.99|19.96|17.67|18|17.88|17.72|17.67|17.56|16.99|16.72|16.27|16.98|17.05|16.58|16.99|15.29|15.57|15.8|15.32|14.6|15.04|15.1|14.97|14.89|14.63|14.2|13.39|13.18|14.66|14.84|15.89|15.49|16.37|16.28|16.16|15.99|15.07|14.54|14.8|14.74|13.82|13.99|13.81|14.07|14.54|14.54|13.94|13.15|12.98|12.86|12.49|12.11|12.06|11.79|11.85|11.43|11.22|11.8|11.79|12.38|12.65|12.35|11.72|12.32|12.76|12.15|11.03|12.01|13.01|13.4|12.99|13.46|13.19|12.77|12.76|12.33|13.82|13.66|13.55|12.9|14.95|14.55|14.33|15.09|14.9|14.51|14.57|14.52|13.81|14.26|14.16|14.09|13.36|12.45|12.98|12.74|12.67|12.33|12.31|11.16|12.19|12.21|10.24|12|12.78|11.95|13.51|12.18|12.51|11.26|9.81|9.03|10.2|9.27|9.62|9.93|8.86|8.91|8.88|13.78|14.74|13.48|13.57|13.46|12.92|13.08|12.42|12.97|13.36|12.84|13.49|14.23|15.65|15.96|16.53|17.51|18.31|17.51|16.34|17.1|18.05|17.8|18|18.05|18.5|17.59|17.19|18.33|17.62|16.18|16.73|16.81|16.74|15.73|15.36|15.03|15.4|15.52|15.01|15.52|14.46|14.37|13.4|13.5|13.2|12.92|12.45|10.71|11.73|12.57|13.67|13.51|14.29|11.97|11.94|11.61|12.44|12.42|12.53|12.75|13.52|13.15|14.43|13.85|13.91|15.29|15.95|15.89|15.43|15.25|15.58|14.94|14.72|13.32|13.74|13.9|14.27|13.37|14.51|14.51|13.66|12.5|11.62|14.25|13.8|13.74|12.9|13.49|13.5|13.28|11.73|11.93|11.15|12.02|11.2|12.13|11.7|11.76|12.02|11.68|12.35|11.53|10.91|9.74|9.43|8.67
01417|985958|/equities/impinj-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01419|100173|/equities/biolife-sol|R2000GROWTH|1.99|2.75|3.31|3.52|3.64|3.55|3.71|3.9|5|6.25|6.96|7|7|6.7||8.4|8.4|8.4|8.4|8.33|8.4|8.26|8.12|10.78|11.06|9.8|12.46|17.5|14.98|11.9|11.9|11.62|11.2|10.92|10.64|10.78|10.78|9.73|7.98|6.58|5.74|5.74|5.6|5.32|5.18|5.04|5.04|5.32|5.04|5.04|4.9|4.27|4.24|4.2|4.06|4.2|4.69|4.48|4.06|4.06|4.2|4.2|3.78|4.13|4.34|4.13|4.48|3.92|5.18|5.88|4.62|4.76|3.78|3.64|4.2|6.16|6.3|4.62|4.2|4.48|3.78|3.51|3.57|1.96|1.82|1.96|1.96|1.96|1.96|1.4|1.43|1.82|1.4|1.26|1.82|1.68|1.12|1.26|1.12|1.47|1.05|1.26|1.12|1|0.98|1.12|1.12|1.12|0.98|1.26|1.4|1.4|1.36|1.23|1.12|1.12|1.54|0.84|0.84|0.91|1.27|0.98|1.26|0.7|0.7|1.12|1.26|0.42|0.98|1.12|0.63|0.63|1.26|0.84|0.56|0.98|1.12|0.84|0.84|0.84|1.26|0.88|0.88|0.56|0.88|1.26|0.92|1.12|1.26|1.12|1.12|1.05|1.12|1.01|1.33|1.01|1.26|1.01|1.4|1.05|1.26|1.4|1.12|1.26|1.12|1.4|1.4|1.12|1.4|1.12|1.33|0.98|1.05|1.26|0.88|0.77|0.77|0.84|0.98|0.98|0.98|0.98|0.98|1.12|1.26|0.7|0.98|0.98|1.18|1.12|0.98||0.84|0.7|0.98|0.84|0.77|0.84|0.77|1.12|0.84|0.98|1.4|1.12|0.86|1.4|1.4|0.84|0.98|0.98|0.98|1.26|1.12|1.26|1.54|1.4|1.4|1.26|1.54|1.54|1.54|1.4|1.4|1.12|1.4|1.26|1.76|1.54|1.54|1.47|1.26|1.26|1.19|1.26|1.68|1.54|1.68|1.55|1.82|1.85|1.82|1.54|1.95|1.68|1.54|2.03|1.96|1.96|1.96|2.24|1.82|2.1
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|55.92|56.6|56.26|53.97|53.21|56.96|56.51|59.04|59.6|61.81|59.66|56.63|55.25|56.83|55.51|54.24|56.17|55.81|55.87|54.57|54.05|51.78|50.73|53.06|51.71|49.26|46.88|47.43|46.31|47|47.02|45.96|46.66|43.89|44.12|43.89|44.27|44.2|43.04|44.5|43.98|44.5|48.75|49.78|50.01|48.05|48.16|47.97|47.91|47.02|47.65|44.35|44.95|42.34|40.68|39.61|39.78|38.85|39.71|40.64|40.92|38.53|37.7|38.3|37.26|37.25|36.3|36.18|35.96|34.8|36.2|34.42|33.94|31.9|31.79|32.08|31.83|32.06|34.16|33.53|33.43|33.6|36.07|35.8|35.19|36.01|39.08|36.5|33.85|34.85|36.17|35.62|33.74|33.54|36.13|36.07|33.99|33.24|33.69|32.95|33.78|32.84|33.71|38.35|39.53|39.01|41.77|41.52|39.84|40.01|41.49|42.36|42.86|44.53|45.47|46.35|47.12|44.45|44.25|42.45|38.99|38.67|37.82|38.79|39.97|39.41|39.22|39|36.63|37.53|38.26|37.69|37.03|36.08|35.15|33.79|32.97|34.32|38.58|37.39|37.24|38.02|34.38|35.52|34.55|35.76|35.92|37.01|38.05|37.49|34.09|31.93|30.29|31.6|32.13|30.84|29.91|30.57|30.38|31.7|31.81|32.22|33.64|31.78|31.29|31.19|32.25|32.98|33.05|33.23|33.78|33.1|31.99|32.38|31.8||35.36|35.77|35.13|34.28|32.54|32.63|32.55|33.13|31.83|31.6|33.1|31.13|30.87|31.31|30.13|27.39|27.99|27.52|27.77|26.73|26.51|27.36|25.73|24.72|25.6|26.53|25.35|25.01|25.35|24.21|26.26|24.55|24.21|24.53|23.96|25.85|24.23|24.01|24.05|23.99|22.53|22.16|23.33|23.24|23.43|22.98|22.56|22.81|21.42|22.21|22.26|22.29|22.83|22.35|20.18|19.55|19.81|19.99|20.07|20.55|20.66|21.54|21.61|21.34|20.68|20.42|21.17|19.33|18.85|17.42|17.35|16.47|17.4|17.73|18.7|18.7
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||10.69|10.3|10.27|10.2|10.49|10.79|11.05|10.56|10.55|10.36|9.97|10.11|9.87|9.91|9.9|9.96|10|9.96|10.02|9.91|9.25|9.52|9.4|9.3|9.22|9.37|9.25|9.5|8.9|8.68|8.64|8.59|8.63|8.36|8.3|8.13|8.36|8.31|8.72|8.67|8.76|8.72|8.65|8.75|8.23|8|7.72|7.79|7.72|7.92|7.84|7.66|7.72|7.54|7.52|7.52|7.26|7.33|7.2|7.09|7.02|6.94|7.02|7.08|7.15|6.99|6.96|7.02|7.09|7.24|6.87|6.95|6.78|6.69|6.68|6.59|6.36|6.5|6.81|6.79|7.04|7.09|7.34|7.12|7.04|7|6.74|6.7|6.64|6.3|6.28|6.39|6.38|6.02|6.1|6.06|5.89|5.72|5.74|5.82|5.67|5.88|5.81|5.96|5.91|6.06|5.9|5.79|5.86|5.86|5.83|5.83|5.7|5.56|5.76|5.96|5.87|6.08|5.82|5.81|5.63|5.34|5.26|5.3|5.06|5.25|5.27|5.05|5.17|5.28|5.44|5.47|5.22|5.37|4.94|4.93|4.8|5.39|5.09|5.15|5.54|5.12|5.24|5.31|5.4|5.41|5.47|5.63|5.63|5.43|5.47|5.44|5.48|5.7|5.79|5.63|5.69|5.88|5.58|5.67|5.81|5.84|5.7|5.65|5.54|5.54|5.24|5.37|5.29|5.2|5.22|5.1|5.4|5.37|5.12|5.19|5.03|5.13|4.97|4.7|4.71|4.86|4.88|4.69|4.85|4.8|4.9|4.63|4.58|4.37|4.33|4.42|4.37|4.36|4.53|4.97|5.13|5.15|4.92|5.12|5.04|5.3|5.28|5.17|5.1|5.33|5.2|5.59|5.24|5.43|5.37|5.39|5.29|5.23|5.27|5.3|5.24|5.1|5.03|4.73|4.62|4.58|4.62|4.37|4.4|4.35|4.27|4.3|4.27|4.16|4.18|4.17|4.21|4.23|4.2|4.23|4.12|4.17|4.23|4|4.08|4.22|4.03|3.64|3.63|3.51|3.57|3.71|3.86|3.85|3.82
01423|1121154|/equities/alector-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01424|8296|/equities/actuant-corp|R2000GROWTH|34.21|34|33.81|34.89|33.34|34.48|33.99|33.97|32.59|34.4|35.06|34.54|34.27|33.78|34.22|35.16|36.99|36.05|36.25|36.58|36.32|38.18|38.53|39.08|38.57|38.69|37.65|38.06|38.17|38.49|37.87|38.35|38.9|38.99|38.16|36.65|35.72|36.6|35.53|36.19|36.84|34.64|35.11|35.36|34.66|32.97|31.83|32.74|33.31|34|33.86|33.95|33.02|31.43|30.76|29.78|29.94|29.54|30.62|30.71|31.75|31.25|30.5|30.25|30.77|29.86|30.06|30.13|29.27|28.78|28.44|27.41|27.84|28.67|28.94|28.77|27.65|26.15|26.81|27.99|27.65|28.4|27.71|28.65|28.62|31.09|30.09|29.93|28.12|28.07|28.68|28.45|28.11|27.99|27.31|26.75|27.5|27.16|25.73|26.46|26.3|24.88|25.96|24.45|26.4|26.25|27.81|27.42|28.21|28.78|28.99|29.01|28.94|28.24|27.79|28.75|28.15|27.33|27.21|25.04|24.47|23.99|23.1|22.69|22.88|20.57|22.5|22.48|20.44|21.75|23.23|23.89|23.57|21.4|21.71|20.51|19.75|18.18|20.15|18.48|18.45|19.08|17.83|20.02|20.06|24.71|26.56|26.11|27.59|27.32|25.78|24.35|22.67|23.27|24.84|25.01|25.77|26.25|27.76|27.78|27.28|27.78|28.62|27.96|26.82|28.31|28.76|28|29.96|29.89|27.67|26.92|26.31|27.77|25.96|26.62|27.1|26.98|27.15|25.72|23.5|22.6|22.77|23.97|22.47|23.04|22.97|23.27|23.11|22.43|22.36|21.92|21.41|19.91|19.78|19.46|20.48|20.62|20.65|18.11|18.79|18.21|19.64|21.13|19.98|19.16|20.22|19.87|22.36|21.16|22.93|23.26|22.23|20.04|19.88|19.74|19.87|19.61|19.68|18.11|17.79|17.12|16.3|16.77|17.63|18.98|19.67|18.53|19.36|17.94|17.07|16.6|16.02|16.4|16.64|16.42|15.61|16.52|16.8|16.63|15.12|15.6|15.77|14.64|14.04|14.07|14.07|13.98|14.2|12.84|12.2|11.45
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|63.56|63.91|57.97|59.07|57.54|59.71|56.47|59.49|58.6|60.74|60.1|64.41|69.24|69.73|71.82|69.63|75.75|75.95|69.52|68.62|68.72|67.05|67.67|72.53|72.48|70.01|67.68|64.24|59.27|63.71|61.26|61.35|59.93|58.45|56.07|50.94|49.38|48.7|49.14|53.15|50.85|46.51|46.26|47.62|45.2|45.29|45.47|44.21|45.25|47.41|48.13|48.96|47.5|48.15|46.25|45.43|47.3|46.19|47.83|49.61|51.26|53.22|52.88|50.6|50.54|52.21|48.47|48.28|49.48|44.79|44.62|41.35|41.1|42.96|48.5|55.24|51.45|45.35|46.5|42.59|43.7|43.93|42.29|42.1|46.66|46.17|45.93|44.16|40.82|41.58|42.57|44.74|42.9|44.71|40.15|40.81|38.5|37.85|36.23|33.73|34.98|35.48|38.5|40.06|47|50.22|51.99|50.38|46.91|48.06|46.29|45.32|40.49|40.42|40.32|41.15|41.3|39.41|40.42|37.48|36.47|36.47|33.56|31.55|32.31|30.71|32.44|28.24|27.46|29.98|30.39|30.46|28.68|26.92|27.67|25.57|24.49|28.93|29.51|28.86|29.41|30.7|27.81|26.72|24.86|25.76|22.4|21.75|22.03|20.87|19.38|18.03|17.96|19.05|19.9|19.71|20.58|21.2|22.42|19.72|19.82|21.22|21.77|20.78|19.78|18.38|17.71|16.51|14.86|14.73|14.56|14|14.1|14.54|14.09|14.42|14.43|14.81|15.03|14.99|15.18|14.82|14.71|15.05|14.76|14.59|14.3|13.61|12.96|13.08|12.45|12.09|13.23|12.51|12.38|12.97|13.53|13.2|15.01|13.72|14.15|13.49|14.2|14.92|14.73|14.3|14.84|15.04|16.26|15.63|15.74|14.68|13.11|12.7|11.55|11.82|11.65|11.65|11.83|11.09|10.8|10.41|9.86|9.82|10.31|10.56|9.81|9.15|9.62|9.54|9.48|10.03|10.47|10.38|10.7|10.48|10.01|12.26|11.75|12.14|11.59|12.25|12.39|11.6|12.31|12.84|11.94|11.34|10.8|11.77|13.44|13.19
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|41.61|41.5|40.48|41.24|39.12|38.78|37.49|37.29|34.26|33.97|31.78|31.6|32.03|31.17|31.44|31.93|36.3|35.27|35.47|35.64|33.1|32.77|32.77|33.22|33.93|33.75|33.82|33.36|33.75|31.52|30.92|30.87|30.24|30.99|28.63|27.52|26.71|27.53|27.19|28.99|27.79|27.92|26.98|27.35|26.28|26.31|27.56|27.65|27.57|27.57|28.26|29.77|29.16|27.57|26.46|27.45|29.73|29.49|31.71|31.28|32.23|32.83|30.29|30.96|33.81|33.27|33.11|30.29|29.89|30.58|32.23|29.17|30.19|28.44|26.68|26.18|26.86|25.99|26.77|27.36|26.71|32.81|31.42|31.08|31.9|33.32|36.75|32.22|29.64|30.77|32.41|32.52|30.18|30.19|30.84|31.61|31.86|31.89|28.67|29.49|30.3|30.33|34.11|33.18|39.59|41.34|42.3|40.45|39.98|39.3|41.17|42|43.49|41.3|43.8|44.21|45.39|45.58|48.28|46.7|51.1|49|47.98|47.8|48.12|44.71|48.88|49.94|43.33|47.24|49.99|49.62|50.21|40.56|40.59|37.23|36.99|37.44|47.42|44.75|46.5|46.26|42.8|48.42|48.5|58.19|65.6|66.3|61.61|62.93|60.01|58.62|61.75|63.15|66.43|63.78|68.81|70|72|69.4|67.41|63.6|67.32|65.07|60.88|64.17|65.43|66.36|68.52|67.47|66.89|63.67|58.29|57.84|55.16|55.18|57.64|57.62|53.39|54.36|50.74|50.01|51.29|55.92|52.69|46.83|47.91|48.93|46.95|45.83|45.31|45.58|44.92|41.75|43.7|44.2|48.41|47.61|52.3|44.73|48.77|44.08|50.21|52.07|51.95|48.22|54.68|50|53.7|50.8|53.47|56.56|52.19|55.69|54.8|53.22|51.17|50.79|48.69|43.66|46.09|42.41|40.99|40.85|42.28|45.71|50.82|44.77|45.73|40.95|36.38|35.18|34.19|34.01|32.52|32.58|30.86|34|36.87|36.14|33.67|34.42|34.86|33.49|29.78|32.01|29.25|28.23|30.71|27.08|28.2|33.34
01427|16687|/equities/microvision|R2000GROWTH|1.59|1.695|1.69|1.64|1.74|1.82|1.8|2.02|2.09|2.23|2.03|2.83|1.359|1.19|1.19|1.26|1.29|1.28|1.4|1.31|1.19|1.17|1.33|1.32|1.27|1.23|1.52|1.5|1.65|1.655|1.76|1.75|1.76|1.75|1.96|2.16|2.14|2.04|2.08|2.26|2.34|2.3|2.52|2.29|2.48|2.52|2.7|3.3|3.22|2.98|2.9|2.65|2.09|2.2|2.12|1.81|1.85|2.09|1.59|1.61|1.65|1.69|1.66|1.65|1.65|1.77|1.78|1.9|1.9|1.99|2.15|1.96|2|2.07|2.06|2.56|2.59|2.28|2.24|2.2|2.35|2.4|2.289|2.5|2.32|2.23|2.58|2.55|2.76|2.15|1.97|2.02|1.8|1.7|1.63|1.62|1.93|1.61|1.85|2.27|2.89|2.99|1.23|1.35|1.72|1.73|1.9|2.3|2.48|2.65|2.73|2.98|3.32|3.04|2.87||4.72|4.32|3.56|3.008|2.88|2.97|3.28|2.881|3.042|3.04|3.189|3.552|3.68|3.602|4|5.602|6.56|6.08|6|5.316|5.441|6.08|7.679|6.971|6.88|7.595|7.44|7.6|7.547|8.72|9.36|10.08|9.28|9.68|9.28|9.84|9.04|10|10|9.92|10.24|10.56|12.48|11.36|11.84|10.4|10.56|10.48|10.48|12|12.72|12.96|12.96|17.52|15.36|15.2|15.92|18.72|16.88|14.88|15.36|13.6|13.92|12.56|11.12|12|11.6|13.36|16.4|16.32|16.8|17.12|17.52|17.44|17.52|19.28|19.6|19.04|19.84|18.64|20.96|22.64|23.28|22|24.4|21.76|28.8|25.44|22|21.6|21.36|20.08|22.64|21.92|25.04|27.84|27.04|26.96|24.16|20.16|20.56|21.28|21.52|17.6|20.24|20.32|16.8|15.52|17.68|19.36|23.84|25.36|25.92|25.52|25.44|26.72|27.12|26.56|30.64|30.48|29.68|35.12|42.24|44.4|40.48|40.32|36.48|28.88|28.08|26.8|28.64|27.2|27.76|27.68|28|24.56
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|23.61|23.6|24.12|24.53|23.94|25|25.09|25.38|24.79|24.72|23.27|23.52|23.37|23.25|25.07|25.02|24.8|24.64|24.74|25.25|24.84|25.36|25.32|25.41|25|24.45|23.67|26.75|26.1|26.53|24.9|24.02|24.27|24.19|24.18|23.36|21.92|22.4|22.02|22.29|21.64|21.53|21.57|20.13|19.35|19.45|20.14|20|20.03|20.24|20.16|20.68|20.89|23.55|22.2|22.33|22.76|22.38|24.56|24.74|25.05|24.07|23.17|23.5|24.36|23|22.95|22.14|21.97|21.77|21.7|21.36|21.6|21.44|22.27|21.44|20.76|20.81|20.87|20.72|19.59|19.86|20.27|21.49|19.95|20.09|20.84|20.52|20.34|20.46|20.55|19.27|16.78|14.96|14.67|15.56|16.94|17.06|16.4|16.42|15.86|15.01|16.03|16.56|15.86|16.51|16.7|17.32|16.75|17.03|17.86|17.48|18.14|18.95|19.64|23.25|22.61|21|22.1|20.2|19.14|20.31|19.87|19.14|19.53|18.24|16.97|17.39|15.56|17.73|19.34|19.42|19.88|19.58|19.86|18.01|17.64|16.47|19.51|18.6|19.08|20.59|17.51|19.27|21.07|24.29|26.23|24.91|23.92|23.4|22.48|21.71|21.05|21.1|22.26|22.43|23.99|24.15|24.93|25.2|24.7|23.33|25.29|24.05|24.27|24.37|22.2|22.54|23.6|22.87|22.21|21.3|20.89|20.54|20.4|21|20.71|17.98|19.13|17.46|14.99|14.58|14.51|16.6|15.59|15.63|15.62|16.31|16.27|15.37|13.95|13.95|14.51|14.42|13.22|14.25|15.65|16.81|17.59|15.53|16.74|16.15|18.11|17.04|17.48|15.8|16.49|16.83|19.24|16.96|17.95|17.75|17.75|16.98|16.58|16.57|17.73|16.76|15.85|15.81|14.79|14.65|14.64|15.87|15.96|16.53|18.3|18.07|18.17|19.29|17.48|17.27|15.61|15.68|16.43|16.49|17.18|18.08|20.18|20.9|19.43|21.17|22.67|21.75|20.54|20.1|20.84|21.46|19.49|18.02|19.79|19.76
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|15.89|16.03|16.82|16.48|16.34|17.24|17.91|18.97|18.35|18.95|18.36|18.54|18.7|17.37|16.94|18.04|18.25|18.16|18.4|18.61|18.49|17.72|17.87|18.88|18.13|17.16|17.33|17.71|17.08|17.29|16.6|16.11|16.05|16.13|15.38|14.55|14.29|14.03|13.8|14.23|15.66|15.57|15.5|15.71|14.56|14.67|15.22|15.29|14.53|14.45|14.43|14.28|14.64|14.11|14.02|13.75|14.02|13.98|14.43|15.05|15.65|16.07|14.66|14.42|14.6|14.83|16.1|15.43|15.55|15.11|15.46|14.32|14.89|14.51|14.69|14.46|14.14|13.77|13.95|14.12|12.96|12.66|12.87|13.31|13.81|14.24|15.59|15.56|15.23|15.11|15.71|15.35|15.37|15.31|14.44|14.75|14.9|15.36|15.1|15.77|15.7|14.94|14.73|14.27|14.41|14.17|16.46|18.63|17.96|18.06|18.51|18.57|18.29|17.67|17.6|18.46|19.03|19.33|20.72|20.04|18.84|17.54|18.11|18.42|17.74|17.31|17.84|17.16|15.08|16.96|17.51|17.39|17.06|17.09|17.71|15.77|14.5|15.06|16.12|14.95|14.49|15.58|14.8|15.91|14.92|16.89|19.14|19.02|20.41|20.01|16.86|16.33|16.79|15.99|15.28|15.61|15.85|15.52|16.17|15.97|15.82|17.22|18.01|16.79|16.36|16.31|18.25|17.77|19.5|17.53|18.64|16.99|15.83|17.32|12.21|12.83|13.38|12.34|12.63|12.52|11.69|11.47|11.52|12.74|13.47|13.01|13.86|14.16|15|14.26|13.02|12.87|14.2|13.65|13.53|12.24|12.33|9.13|9.18|8.55|9.71|10.48|10.91|11.86|10.72|10.81|10.83|10.4|11.63|9.47|10.7|10.51|10.7|10.24|9.59|8.64|8.57|9.3|9.89|9.47|9.76|9.02|8.49|8.7|10.16|11.79|12.53|11.33|11.3|10.21|12.42|12.6|11.1|10.9|11.4|7.47|8.2|7.37|7.31|7.53|6.27|6.4|7.25|7.59|8.15|5.94|5.02|3.55|3.9|3.74|3.04|3.25
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|34.77|34.92|39.44|38.41|36.45|37.16|37.01|33.35|36.13|36.7|36.59|37.78|37.8|33.02|29.93|29.17|29.78|35.95|37.63|38.86|38.78|36.77|37.91|36.55|36.6|34.65|35.45|34.89|38.81|43.98|42.38|43.45|43.6|43.78|41.14|38.6|37.98|40.42|38.58|39.92|42.58|39.3|42.02|38.87|36.99|36.19|35.94|36.95|34.03|35.05|33.66|32.73|28.66|28.36|27.94|24.31|23.86|24.47|24.16|23.02|22.97|23.72|21.87|22.5|21.96|20.43|17.34|18.66|18.18|17.84|17.86|15.8|16.91|19.21|21.86|20.64|21.99|22.26|21.36|21.4|22.12|22.86|23.7|23.9|23.23|24.47|23|23.29|22.68|21.58|22.73|22.07|22.68|22.5|20.16|20.5|20.5|20.56|20.2|20.43|20.2|20.03|19.95|19.41|19.3|18.57|20.45|18.66|18|18.35|18.66|18.41|18.18|18.84|18.14|19.22|19.01|18.71|17.89|17.45|16.8|16|15.59|15.19|15.2|14.96|15.74|16.21|15.52|17.16|17.43|17.5|17.43|15.38|15.26|13.83|13.75|12.95|13.91|12.99|12.61|12.9|11.8|13.26|13.96|13.68|15.63|15.65|15.8|16.77|14.14|14.14|13.49|13.93|14.7|14.71|14.03|18.34|18.65|17.13|17.39|17.12|17.36|17.07|16.95|16.68|17.34|17.68|17.14|16.96|19.64|19.35|20.34|21.6|21.63|21.73|21.36|21.63|22.26|21.17|21.59|22.27|21.89|22.41|21.96|20.32|20.22|20.34|20.1|20.57|20.57|21.05|21.9|21.3|20.71|21.44|22.05|20.95|19.83|19.55|19.88|18.54|18.36|18.4|18.05|17.98|18.73|17.7|19.27|17.43|18.12|17.36|16.33|15.99|15.49|15.6|16.05|15.81|15.34|13.85|14.13|13.75|13.12|14.21|14.89|15.56|15.82|15.95|16.32|15.98|15.57|15.85|15.29|15.83|15|14.83|14.41|17.98|17.95|18.21|17.21|17.07|16.41|15.23|15.51|15.72|16.15|16.09|16.53|16.68|13.72|13.2
01432|6508|/equities/extreme-networks|R2000GROWTH|3.68|5.53|5.56|5.67|5.62|6.05|5.6|5.86|5.62|5.94|5.73|6.01|5.92|5.67|7.32|7.35|7.48|7.44|7.03|7.04|6.92|6.85|6.99|6.95|6.26|6.26|6.29|5.38|5.49|5.83|5.44|5.16|5.18|5|4.33|3.91|3.73|3.86|3.89|4.08|4.12|4.05|3.91|3.58|3.54|3.44|3.53|3.53|3.47|3.56|3.46|3.46|3.29|3.21|3.27|3.05|3.14|3.19|3.37|3.5|3.55|3.54|3.5|3.54|3.57|3.58|3.58|3.61|3.76|3.75|3.58|3.57|3.65|3.69|3.61|3.59|3.49|3.44|3.49|3.54|3.25|3.3|3.28|3.49|3.35|3.52|3.56|3.55|3.56|3.35|3.37|3.23|3.3|3.3|3.41|3.22|3.44|3.44|3.5|3.59|3.59|3.53|3.58|3.43|3.61|3.9|3.9|3.82|4.22|3.83|3.83|3.93|3.64|3.78|3.72|3.62|3.46|3.37|3.31|3.24|3.08|3.04|2.96|2.92|2.87|2.86|3.01|3|2.79|3.04|3.01|2.98|3.09|2.8|2.99|2.64|2.65|2.64|2.82|2.67|2.6|2.84|2.63|3.01|3.02|3.39|3.54|3.57|3.47|3.24|3.05|3.14|3.12|3.11|3.27|3.17|3.19|3.18|3.13|2.99|3|3.39|3.41|3.51|3.33|3.55|3.79|3.79|4.06|3.99|3.85|3.24|3.26|3.38|3.24|3.09|3.12|3.15|3.04|2.82|2.94|2.88|2.91|3.03|3.19|3.02|3.11|3.12|3.07|3.1|3.15|2.9|2.91|2.9|2.64|2.66|2.91|2.86|2.91|2.77|2.64|2.62|2.82|2.97|2.64|2.77|2.86|2.79|2.95|2.99|3.33|3.6|3.45|3.38|3.1|2.94|3|2.97|3.3|2.75|2.76|2.71|2.57|2.47|2.5|2.68|2.82|2.87|2.87|2.56|2.39|2.41|2.13|2.24|2.29|2.1|1.99|2.3|2.52|2.71|2.6|2.88|3|2.63|2.39|2.51|2.68|2.61|2.42|2.27|2.35|2
01433|942668|/equities/the-joint-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|1.2|1.196|1.46|1.5|1.62|1.86|1.68|1.84|1.68|1.68|1.42|1.144|1.16|1.376|1.36|1.42|1.32|1.08|1.02|1|1|1.5|1.52|1.78|1.72|1.94|1.48|2|2.08|2.34|2.56|2.48|2.6|2.34|2.536|2.56|2.444|2.52|3.04|2.84|1.968|2|2.28|2.32|2.42|2.4|2.76|2.76|3.4|2.56|1.9|2.16|1.84|2.56|2.54|2.72|2.8|2.8|2.82|3|2.72|2.208|2.32|2.6|3.04|3.28|3.04|2.8|2.92|2.4|2.96|3.12|3.4|3.88|3.88|4.16|4|3.4|4|3.842|4.04|3.86|3.04|2.96|3.08|3.4|3.579|3.02|4.36|4.04|5.2|4.4|4.32|4.96|5.6|5.12|3.76|4|4.48|4.2|3.84|5.04|3.84|2.76|2.4|3.4|3.797|4.04|4.2|5.2|5|5.36|5.6|6.8|7.2|7.4|7.8|7|6.88|6.2|6.2|7.2|5.56|4.88|5|4.84|5.2|5.56|5.4|6.2|6.4|6.32|7.6|7.04|6|6.12|7.8|6.8|9.28|6.4|7.92|7.36|8.4|9.24|8|9.2|9.72|9.4|9.8|9.6|10.8|11|12.28|12.48|13.04|12.44|12.2|12.6|12.6|12.4|11.4|13|13.6|14.4|15.2|15|14.76|14.8|14.8|15.44|17.06|16.6|17.44|17.44|15.92|14.6|14.84|14.4|14.08|16.28|16.8|16.4|17|14.12|12.84|12.8|12.8|15.2|16|15.68|16|14.6|14.76|13.6|13.72|13.044|12.8|12.2|12.12|12.4|13.68|12.6|14.12|13.6|13.32|13.56|13|12.96|11.2|11|10.4|10.8|11.92|12.6|12.2|12.4|12.4|12.84|11.32|10.2|10.32|8.6|8.8|8.44|8.8|8.36|8.2|8.6|8.68|8.4|8.08|8.2|9.6|9.24|10|10.12|10.04|10.48|10|10.4|10.8|12.12|10.6|10.4|9.6|10.2|10.96|10.4|9.28|8.6|9.12|9.8
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|22.93|26.81|28.17|30.46|29.7|30.82|31.01|31.47|30.68|33.01|34.45|39.43|37.51|36.92|38.01|38.16|39.24|39.19|40|40.24|38.56|36.26|38.71|38.54|36.41|36.66|35.92|33.82|36.17|33.06|32.49|33.02|34.11|33.78|33.8|32.91|32.8|33.05|31.39|30.69|30.98|32.78|31.96|31.6|30.8|29.95|30.47|30.43|28.69|28.93|27.89|28.7|27.6|28.17|24.9|23.74|26.16|26.73|27.17|26.89|26.4|27.97|26.71|26.45|25.77|22.69|22.44|21.1|19.36|18.63|18.95|17.29|17.46|16.6|17|17.73|17.33|16.56|17.06|18.74|18.4|19.01|19.44|19.44|19.07|19.44|19.1|18.48|17.28|16.63|16.56|15.17|15.12|14.14|14.16|14.43|15.33|16.82|16.43|15.04|15.04|14.63|15.83|15.45|16.59|19.42|20.04|19.44|18.62|18.41|18.7|18.5|18.3|18.55|18|18.44|18.45|19.53|18.31|16.62|16.81|15.42|14.92|14.88|15.34|16.26|16.87|16.58|13.2|15.49|16.45|16.1|16.3|15.53|16.31|14.25|12.89|12.84|15|14.22|15.1|13.53|11.15|13.43|14.5|16.32|17.39|16.76|17.56|17.33|16.98|15.75|15.62|15.61|17.25|17.46|17.34|17.37|15.68|15.24|14.88|14.41|14.25|13.99|14.46|13.74|12.02|11.97|12.1|10.87|9.89|9.9|10.99|11.52|12.16|11.39|10.83|12.04|11.81|10.52|9.94|9.65|10.76|10.52|10.4|9.56|9.56|9.54|9.42|9.05|9.43|8.71|8|7.73|7.07|7.37|7.47|7.07|7.69|6.98|7.16|7.03|7.16|7.93|7.76|7.06|6.61|6.56|7.71|7.1|9.1|9.92|9.4|9.63|9.93|9.71|9.85|9.05|8.76|8.71|8.71|8.2|7.67|7.95|8.76|8.95|9.77|10.35|9.81|9.91|8.9|8.7|7.49|7.99|8.34|9.02|8.99|9.52|9.02|8.98|8.31|7.9|8.44|7.35|7.93|8.14|8.06|7.16|8.05|7.86|8|8.03
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|34.61|31.43|31.88|33.24|32.34|34.57|33.83|34.42|32.82|34.15|32.37|36.27|36.67|35.24|36.62|37.85|37.57|38.15|38.6|39.8|39.11|38.91|38.87|38.89|40|36.83|35.89|35.52|35.1|34.11|35.05|35.53|35.47|36.27|35.06|33.87|33.08|34.74|33.33|34.5|33.24|35.53|35.06|34.7|35.07|34.16|33.6|33.17|32.97|33.03|32.54|32.42|30.93|29.89|30.48|28.81|29.69|30.19|31.1|31.54|31|30.74|29.73|30.25|29.29|29.17|29.88|29.12|28.85|28.87|29.91|28.46|28.95|28.66|28.31|28.02|26.61|25.89|25.8|25.8|25.65|25.82|26.21|26.2|26.09|27.16|27.11|26.41|25.18|25.09|25.95|25.25|23.68|26.15|26.6|26.78|27.07|26.5|24.46|25.53|26.5|24.73|24.66|25.05|26.91|26.35|29.52|28.87|29.73|31.24|32.11|32.75|32.02|31.64|31.35|32.85|32.13|31.02|33.15|31.58|30.78|29.96|29.11|28.99|29.15|27.4|28.07|27.71|24.96|27.06|27.55|27.97|27|25.58|26|23.73|23.79|22.29|24.47|23.72|22.64|23.84|23.35|25.5|26.68|26.03|27.77|28.38|28.68|28.71|27.01|27.25|25.93|26.06|27.4|27.05|27.73|26.8|28.39|27.4|27.07|27.41|27.67|26.64|26.31|26.21|26.48|27.99|26.26|26.2|25.33|25.19|25.4|26.17|25.67|26.22|26.66|26.67|28.15|28.17|28.57|28.79|27.71|26.16|25.31|25.46|25.76|26.21|24.41|22.83|22.14|21.54|21.63|21.51|20.63|20.74|23.02|23.32|23.89|22.65|23.27|22.21|22.42|23.32|22.38|21.61|23.36|23.67|25.56|22.38|25.9|26.9|26.03|24.59|24.04|24.54|24.21|24.38|24.3|23.92|24.19|22.08|20.96|21.07|20.79|22.15|22.68|22.36|22.29|21.64|21.83|21.64|20.41|20.3|20.17|20.11|19.75|21.69|22.12|22.22|20.79|21.26|19.91|19.27|19.66|20.36|21.47|20.23|20.98|19.22|19.11|17.85
01442|1073208|/equities/nlight-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|32.77|32.63|31.28|29.89|30.65|32.42|31.68|32.64|31.4|33.23|31.52|30.04|30.3|30.59|30.79|31.36|31.97|34.5|35.55|35.53|34.57|33.92|34.76|36|35.32|35.47|34.5|33.13|32.12|32.18|32.08|36.25|36.42|36.36|36.19|35.07|35.13|35.61|35.8|36.79|38.71|37.85|37.84|37.23|36.71|35.29|35.23|36.58|37.45|36.28|36.67|36.89|35.68|33.31|32.58|31.39|32.67|31.87|31.65|32.39|33.16|31.36|30.22|29.96|30.13|30.8|31.9|32.01|30.7|29.75|30.58|29.1|29.85|29.16|30.1|34.7|34.18|32.6|32.35|31.88|29.88|29.69|30.2|30.32|30.82|31.41|32.29|30.26|30.89|29.3|28.47|26.18|25.32|26.8|27.2|27.39|26.1|26.84|25.99|25.56|25.76|25.26|29.29|28.21|28.61|29.36|31.69|30.81|30.14|31.04|32.5|33.04|32.86|33.62|32.23|29.44|31.01|29.77|30.45|29.41|28.64|28.17|28.13|27.73|27.52|26.21|27.46|28.05|24.83|26.42|29.77|30.77|30.77|28.15|28.12|29.58|26.09|25.53|26.72|24.57|26.19|25.91|23.44|25.95|26.87|30.06|31.34|30.51|31.18|29.41|28.19|27.24|26.57|27.89|28.22|27.22|31.61|30.47|30.86|30.08|30.43|29.61|26.7|25.47|24.31|26.19|25.18|25.99|26.77|25.54|24.85|24.14|24.75|24.46|25.07|25.62|25.63|25.7|26.22|25.55|26.11|25.38|23.07|22.97|19.73|19.61|20.57|20.5|17.86|18.17|19.21|17.91|18.33|16.61|16.59|17.54|17.79|18.69|19.72|18.78|19.29|21.65|22.73|23.38|23.64|22.33|24.12|23.74|22.95|22.96|24.54|27.14|26|25.56|25.21|25.03|24.67|24.15|22.42|19.86|19.79|19.56|19.31|20.58|20.69|21.45|21.65|19.86|19.71|19.05|19.2|18.13|18.85|19.04|19.78|20.01|20.36|21.12|22.54|24.45|22.34|22.74|20.08|19.29|18.49|18.36|18.36|18|19.05|20.99|21.66|21.61
01444|16918|/equities/the-childrens-place|R2000GROWTH|47.5|47.25|47.73|48.45|48.12|49.72|50.42|52.18|51.67|51.57|54.17|54.12|53.2|51.98|52.67|55|57.3|55.94|56.7|56.43|56.17|53.49|53.12|55|52.29|55.03|53.38|54.74|53.37|53.72|51.41|56.09|58.02|57.24|56.21|53.9|53.18|55.59|52.66|52.2|54.2|54.49|54.92|56.34|54.28|54.8|52.73|55.16|54.49|53.33|52.36|50.82|51.01|49.05|47.85|45.56|47.86|48.19|44.82|45.54|48.37|48.3|45.55|47.95|50.91|50.97|49.53|50.23|50|46.42|45.9|43.88|45.31|45.28|47.58|48.61|49.38|46.52|57.75|60.55|58.2|59.9|61.41|60.69|60|59.84|60.67|57.88|56.94|56.31|55.34|49.68|50.95|50.34|50.97|50.33|51.7|49.83|45.13|43.98|45.75|44.61|47.7|46.34|44.06|46.9|46.58|47.68|48.44|51.9|51.67|51.83|50.49|51.06|51.85|48.58|47.59|50.51|50.57|50.05|49.8|49.9|48.93|53.12|53.48|55.65|56.49|53.98|51.87|53.3|47.22|47.03|48.01|46.28|46.5|47.98|46.53|44.63|46.17|42.09|40.79|40.48|38.87|41.16|40.9|48.32|49.31|46.8|47.46|45.24|44.18|44.72|44.53|46.33|50.75|50.58|55.35|52.51|53.17|54.4|52.98|52.62|49.48|49.43|47.9|47.35|44.15|46.31|47.06|43.32|44.14|42.27|44.57|44.84|44.31|49.64|49.39|50.21|52.85|51.87|51.25|48.34|47.24|44.94|44.06|44.78|52.68|52.17|51.46|49.03|48.66|47.71|47.65|44.32|44.84|40.27|41.5|41.85|46.06|44.16|45.25|43.57|46.03|48.5|48.74|47.1|47.13|44.07|42.43|41.17|45.82|49.06|48.41|45.47|45.24|44.82|43.82|42.46|41.15|38.21|35.32|34.92|35.5|31.8|32.41|34.08|34.41|33|33.21|32.24|29.14|27.59|32.55|33.58|34.69|35.36|31.45|34.96|35.83|33.85|28.7|28.86|28.99|27.38|26.71|30.91|31.54|32.03|34.49|32.79|31.16|29.28
01445|52609|/equities/car-charging-group|R2000GROWTH|47.5|51|52|50|51|38.75|40|49|56|59.5|59.5|59.5|61.5|68|61|64.5|68|71.5|63|62|66|77.5|85.5|85|77|90.5|61|62|63|63|57.5|52.5|56.5|60|61|65|65|60|67.5|84.5|94|71.5|74.5|71.5|70|65|62|65|63|67|63|63|60|61.5|68.5|57.5|64.5|62.5|65|66.5|66.5|64|62.5|73.5|66|72.5|70|72.5|80|74.5|72.5|73|73|79|78.5|89.5|80|89|100|82.5|80.5|70.5|80|73.5|62.5|55|51.5|50|60|52|60|57.5|65|65|74.5|55|50|55|55|51|62.5|50|57.5|67.5|73.5|69.5|75|87.5|82.5|86|87.5|85|96.5|102|95|97.5|90|75|76|80|80|77.5|86|68|85|80|109.5|70|68|62|70|75|84|72.5|87.5|60|60|60|62.5|60|62.5|60.5|74|87.5|78.5|82|92.5|119|132.5|111|132.5|137|140|142.5|126.5|125|110|172.5|175|140|127.5|200|188|145|175|206.5|200|267.5|281.25|275|325|462.5|587.5|900|902.5|1300|1400|1500|1350|1375|1375|1425|1400|1125|1475|1375|1375|1375|1725|1775|1750|2175|2075|2375|3025|2525|2150|3500|2100|2150|2250|2250|2150|2400|2025|2000|2475|2150|2375|2250|2487.5|1500|1275|1625|2000|2525|2375|2250|2375|2525|2625|2700|2675|2675||2450||2250||2525||||||||||||||||||||||
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|52.95|55.7|55.78|63.85|61.09|63.01|63.92|65.08|63.97|64.65|62.95|59.92|59.61|57.75|59.47|60.25|62.38|63.02|60.67|61.3|60.78|57.01|56.48|56.17|55.08|52.68|52.98|51.99|53.77|48.88|47.6|45.88|45.59|46.14|45.71|45.35|44.08|46.24|44.86|45|45.97|47.46|49|47.33|47.23|44.36|41.93|43.2|44.45|44.18|43.56|44.28|44.77|42.2|41.33|39.65|41.12|41.97|40.45|41.21|42.39|43.19|42.38|42.65|44.14|42.86|41.56|42.32|46.52|45.74|47.32|44.56|45.36|44.34|44.55|45.04|45.19|43.16|45.28|46.6|46.85|47.32|47.24|51.62|49.71|48.18|48.59|47.01|46.02|43.76|44.42|43.68|43.59|43.83|41.28|43.31|41.48|40.39|39.62|38.98|38.79|37.49|38.42|36.35|38.71|36.75|38.25|34.31|33.15|34.38|34.62|35.63|35.24|34.6|33.63|32.8|32.95|32.38|33.1|31.64|32.67|31.73|31.77|30.61|30.2|28.78|28.95|29.08|25.76|27.97|27.76|27.09|28.72|26.6|26.47|24.02|22.85|22.4|25.36|22.95|23.62|23.48|22.25|23.99|25.78|27.33|28.87|26.37|26.69|26.17|25.26|25.55|24.28|24.5|24.58|24.66|24.52|24.9|25.8|25.32|25.32|25.56|26.36|24.91|25.88|24.96|25.51|24.94|24.6|24.5|24.99|24.47|22.39|22.73|20.56|21.34|22.04|20.51|21.17|20.19|18.59|18.85|19.05|19.85|18.14|18.58|17.49|17.62|17.12|16.5|16.08|16.19|15.95|15.76|16.02|16.11|16.84|16.69|15.51|17.54|18.1|16.48|17.84|18.23|17.9|17.3|18.27|18.28|18.4|18.14|19.9|21.32|19.96|19.63|19.06|18.73|18.9|18.22|17.13|16.85|16.98|16.84|16.75|16.85|15.31|13.75|14.04|13.96|14.22|13|14.61|14.53|14.24|14.16|14.18|14.4|14.57|15.41|16.74|16.76|16.19|16.42|16.89|16.05|15.9|16.71|16.97|16.98|17.76|16.61|15.99|15.42
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|27.76|27.99|26.56|27.04|26.17|25.4|24.62|25.02|24.84|24.98|22.98|22.76|23.32|20.49|21.1|22.09|22.86|22.48|22.11|22.94|23.2|23.45|25.02|24.07|23.36|22.48|21.75|20.63|21.29|20.45|19.3|18.93|19.05|19.4|19.73|18.89|19.11|20.85|20.88|20.9|22.08|21.21|20.53|20.03|19.11|17.74|17.56|18.92|19.42|19.25|18.82|18.75|18.14|17.4|17.36|16.51|20.1|20.15|20.62|20.61|20.95|20.5|19.67|19.62|19.46|19.87|19.95|19.33|18.69|19.51|18.48|16.91|17.23|17.53|17|16.94|15.85|15.01|15.5|16.02|16.18|16.21|16.08|17.17|17.47|19.01|19.43|19.27|17.96|17.48|18.35|18.37|18.43|17.04|16.48|16.48|17.59|16.83|15.35|15.13|14.9|14.39|15.49|15.54|16.71|17.42|20.6|20.46|20.54|21.91|21.93|21.67|21.48|21.05|20.5|21.89|21.98|18.51|19.56|18.09|18.49|17.85|16.44|15.29|15.52|15.16|15.95|15.07|13.01|15.46|16.42|17.91|17.5|15.91|16.24|15.06|15.14|15.53|16.9|17.21|17.69|18.28|15.68|16.24|16.87|16.83|18.46|18.27|18.6|17.92|16.62|16.08|15.71|16.06|16|16.11|17.07|16.54|17.16|17.37|17.72|17.5|17.3|17.32|16.39|17.32|17.84|18.08|18.32|14.7|14.77|14.35|14.75|15|13.69|13.16|13.89|14.1|13.41|13.21|13.05|13.16|13.61|13.07|15.12|15.79|16.66|16.39|15.83|15.79|14.84|14.57|14.97|13.9|13.97|13.68|15.72|14.57|14.82|13.91|13.33|12.74|14.7|15.01|14.19|14.34|14.54|14.48|15.48|14.5|15.03|16.23|16.12|15.95|14.44|14.34|13.99|14.33|13.66|12.79|13.25|13.09|11.73|11.5|11.51|11.8|12.07|11.42|11.84|11.53|10.17|10.38|10.65|11.05|12.16|10.48|10.52|11.67|12.89|13.25|11.87|11.69|11.75|11.7|11.88|12.1|12.43|10.43|10.74|10.32|10|10.25
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|13.16|13.31|13.2|13.75|13.43|13.75|13.54|13.88|13.95|14.73|14.42|14.04|14.22|13.7|14.36|14.19|14.67|14.27|14.38|14.48|14.18|13.85|14.14|14.09|14.18|13.87|13.75|13.74|13.92|13.48|13.09|12.73|12.88|13.07|12.75|12.64|12.35|12.78|12.74|12.9|13.05|13|12.6|12.56|12.22|11.64|11.51|11.9|12.13|12.56|12.28|12.45|12.02|11.85|11.7|11.68|11.98|11.68|12.3|12.46|12.52|12.68|12.35|12.3|12.58|12.7|12.48|12.27|11.75|11.68|11.77|11.37|11.52|10.96|10.9|11.02|10.65|10.36|10.25|10.32|10.56|11.75|11.15|11.53|10.49|11.11|10.83|10.58|9.94|10.18|10.44|10.36|10.13|9.88|9.92|10.12|9.84|9.83|9.54|9.46|9.87|9.58|10.02|10.02|10.6|10.32|10.74|10.44|10.22|10.47|10.49|10.84|10.87|10.59|10.39|10.8|10.81|10.85|10.82|10.29|9.74|9.49|9.05|8.86|8.98|8.72|9.13|8.92|8.2|9.06|9.52|9.75|9.69|10.3|10.31|9.32|8.9|9.21|10.41|10.02|10.08|10.16|8.89|9.37|8.83|8.66|10.54|10.5|10|8.88|8.39|8.26|8.12|8.14|8.4|8.37|8.51|8.59|9.03|8.21|8.24|8.29|8.53|8.28|7.62|7.65|7.83|7.7|7.83|7.75|7.49|7.42|7.47|7.51|7.28|7.55|7.62|7.62|7.51|7.33|7.12|7.08|6.89|7.1|6.78|6.78|6.35|6.25|6.2|5.98|5.83|5.83|5.91|5.57|5.45|5.49|5.87|5.7|5.68|5.69|5.66|5.55|5.71|5.9|5.95|5.78|6.12|6.08|6.69|6.23|6.84|6.97|6.48|6.38|6.29|5.99|5.76|5.8|5.72|5.16|5.4|5.34|5.23|5.67|5.63|5.88|6.11|5.73|5.88|5.71|5.6|5.57|5.37|5.67|5.56|5.6|5.46|5.93|5.94|5.72|5.38|5.65|5.8|5.72|5.6|5.61|5.66|5.52|5.76|5.48|5.45|4.96
01449|1168402|/equities/arko-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01452|1097533|/equities/growgeneration|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|26.51|31.54|32.91|33.93|34.63|36.68|36.47|36.96|37.95|38.66|38.97|35.95|35|35.06|35.74|35.56|38.06|38.34|37.6|38.19|37.81|36.29|37.85|37.84|37.86|43.05|45.69|45.34|46.58|48.1|46.2|48.12|45.17|42.99|38.89|38.84|36.96|39.06|39.34|38.84|39.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01456|1165305|/equities/inhibrx-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|7.87|8.68|8.61|8.51|8.85|9.31|9.63|10.87|10.79|10.97|11|11.59|11.16|10.08|10.15|10.98|11.12|10.9|11.26|11.03|10.02|10.42|10.32|11.02|10.71|11.37|10.96|11.75|12.84|12.31|11.08|11.55|12.3|13.19|13.23|14.54|14.44|16.57|15.92|13.79|13.08|13.73|13.25|11.91|12.23|13.3|12.79|13.99|13.78|14.19|13.49|13.12|14.49|15.27|14.62|14.19|16.65|17.25|18.86|19|19.1|18.92|18.65|19.16|21.05|23.22|22|21.92|24.62|24.35|24.23|23.68|23.31|23.53|22.69|23.26|24.11|22.83|24.76|31.14|30.27|29.23|28.92|28.59|28.83|29.06|28.52|25|22.99|22.23|21.04|19.95|16.13|16.47|16.03|15.85|16.94|17.56|17.51|19.01|18.81|18.35|17.46|16.35|18.29|19.81|21.81|21.73|22.12|22.15|23.74|23.97|24.22|26.33|27.57|28.39|27.86|27.18|28.59|28.97|26.42|25.76|25.64|24.14|25.54|25.28|29.25|28.6|25.65|27.68|29.4|27.25|26.71|22.03|23.93|21.54|21.44|22.62|27.34|29.1|29.15|28|25.5|25.72|24.46|27.29|28.63|28.08|25.62|23.92|23.39|22.99|23.78|25.33|27.36|25.26|25.25|27.7|31.71|32.05|31.3|36.69|34.22|34.54|31.44|33.13|34.7|27.65|27.32|24.84|24.62|23.62|22.55|24.87|24.25|27.32|26.51|26.07|26.46|25.9|23.39|23.52|22.96|23.48|20.61|19.7|19.97|19.85|20.09|19.61|18.67|17.83|17.68|17.22|16.41|14.54|16.32|15.23|15.47|14.39|15.66|14.83|16.85|16.8|14.69|14.21|15.1|14.76|18.12|16.36|17.92|16.98|16.3|17.44|15.97|14.55|15.61|16.42|15.71|14.65|14.81|14.47|14.82|14.02|16.18|18.4|19.79|18.06|18.58|19|19.3|21.44|22.63|22.35|21.42|22.2|20.08|23.15|23.48|23.22|18.55|18.43|19.83|20.97|17.17|15.55|14.82|14.99|16.41|14.2|13.77|12.08
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|57.5|57.8|58.93|60.45|59.76|62.62|61.45|62.72|61.81|62.01|60.82|60.42|59.3|55.3|55.64|53.77|55.02|54.28|53.32|52.94|52.82|54.02|56.03|55.4|55.55|55.26|53.72|54.15|52.97|53.62|52.16|50.87|49.91|50.56|50.77|49.31|48.69|48.95|48.67|49.25|49|48.2|47.65|47.89|46.12|45.79|43.9|45.95|45.65|46.41|45.98|46.49|45.24|44.06|43.84|42.5|43.34|42.31|44.81|43.87|43.38|43.19|42.66|43.03|43.48|43.26|43.07|43.69|42.97|41.4|41.6|39.68|40.41|39.33|39.56|39.5|38.98|36.84|38.05|37.01|34.25|34.62|35.52|36.88|37.23|37.62|36.92|36.15|34.64|34.69|34.93|34.62|34.26|31.86|31.2|33.43|34.26|34.27|31.58|31.79|31.18|30|31|31.05|32.73|32.9|34.7|35.52|35.03|36.27|37.19|36.99|37.55|36.77|35.62|37.73|37.34|36.39|36.07|35.51|35.22|34.04|34.92|36.01|35.26|32.62|33.12|33.63|32.19|33.46|34.84|33.5|33.7|31.93|32.49|30.37|31.32|30.71|32.99|31.21|31.81|31.41|30.61|32.24|32.12|34.08|36.17|36.12|36.83|36.79|35.26|35.39|34.76|35.62|36.8|37.59|37.35|36.55|35.46|33.44|33.55|33.95|34.24|32.52|32.1|33.27|33.53|32.56|32.77|31.9|30.61|33.14|32.95|34.55|34.28|33.65|33.92|33.59|32.42|32.08|30.29|30.29|30.35|30.24|29.61|28.48|28.3|27.95|26.55|26.57|25.18|24.89|24.12|23.93|24.1|24.1|25.72|23.57|23.76|25.57|26.21|26.3|29.08|29.48|28.88|28|28.27|27.84|29.14|29.16|27.47|28.51|29.14|29.35|29.8|28.73|28.74|27.39|27.23|26.75|26.75|26.5|27.2|28.43|27.89|29.64|29.48|30.05|30.48|28.7|28.79|28.5|28|27.95|28.38|27.54|25.96|27.81|27.71|27.81|26.36|26.89|26.12|25.99|25.89|26.05|26.3|25.79|25.34|23.18|22.73|21.36
01460|15691|/equities/cerus-corp|R2000GROWTH|3.89|3.84|4.33|4.5|4.33|4.93|4.83|5.66|5.9|6.11|6.46|7.51|7.47|6.39|6.17|6.24|6.8|7.34|6.63|6.18|6.12|5.7|6.25|6.69|6.51|5.93|5.91|6.41|6.77|6.63|6.51|6.85|6.34|5.99|5.64|5.62|5.23|5.26|5.37|5.74|5.8|5.31|5.18|4.9|4.4|4.42|4.45|4.55|4.821|5.14|5.16|5.48|4.84|4.78|5.3|4.8|5.01|4.35|4.42|4.48|4.48|4.23|3.66|3.19|3.15|3.12|3.16|3|3.03|3.08|3|3.112|3.3|3.28|3.13|3.23|3.15|2.85|3.09|3.01|3.17|3.3|3.4|3.36|3.4|3.46|3.42|3.32|3.19|3.2|3.28|3.15|3.21|3.21|3.18|3.511|3.56|3.32|3.35|3.24|3.21|3.2|3.49|3.38|3.66|3.65|4.04|3.89|3.56|3.77|4.02|4.15|4.12|3.73|3.57|3.58|3.53|3.2|3.16|2.88|2.79|2.99|2.82|2.8|2.85|3.02|3.11|2.99|2.77|2.99|2.82|2.93|2.68|2.61|2.4|2.28|2.12|2.07|2.1|2|2.02|2.08|2.01|2.04|2.27|2.77|2.94|2.86|2.92|3.02|3|2.76|2.68|2.85|2.94|3|2.88|2.71|2.96|2.75|2.79|2.73|2.9|2.9|2.56|2.59|2.9|3.49|3.53|3.44|3.35|3.24|3.55|3.42|2.63|2.46|2.46|2.32|2.18|2.4|2.51|2.51|2.55|3.23|3.29|3.24|3.82|3.71|3.85|3.77|3.74|3.63|3.13|2.94|2.87|2.86|3.15|3.1|3.09|3.04|2.99|2.99|3.42|3.47|3.17|3.19|3.16|2.72|2.79|2.61|3.24|3.36|3.25|3.05|2.83|2.87|2.74|3.05|2.31|2.45|2.24|2.23|1.95|1.84|1.95|2.14|1.96|1.99|1.854|1.68|1.83|1.9|1.9|2|2.72|1.94|1.68|2.03|2.28|2.23|2.2|2.08|2.34|2.18|2.02|2.13|2.069|1.86|1.79|1.67|2.051|1.04
01461|102883|/equities/gopro-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01462|17234|/equities/sapiens--international|R2000GROWTH|7.607|7.705|7.449|7.518|7.577|7.695|8.03|8.05|7.961|8.079|7.469|7.065|7.115|7.184|6.947|6.947|7.331|7.302|7.567|7.577|7.528|7.174|6.987|6.947|6.573|6.258|6.623|6.268|6.436|6.534|6.573|5.934|6.003|6.022|5.963|5.757|5.393|5.609|5.314|5.56|5.835|5.904|5.865|5.757|5.609|5.648|5.589|5.274|5.274|5.097|5.058|5.146|5.314|5.589|5.619|5.501|5.461|5.255|5.353|5.206|5.324|5.068|4.753|4.822|4.704|4.822|4.91|4.714|4.546|4.202|3.936|3.926|3.946|3.907|3.818|3.651|3.592|3.405|3.149|3.356|3.238|3.287|3.326|3.543|3.582|3.69|3.592|3.661|3.69|3.464|3.936|3.582|3.533|3.592|3.838|3.916|3.818|3.543|3.789|3.887|3.7|3.798|3.749|3.533|3.739|3.444|3.287|3.434|3.257|3.543|3.464|3.365|3.444|3.985|3.936|3.946|3.808|3.936|3.946|4.212|4.261|3.887|3.739|3.7|3.11|2.844|3.06|3.444|3.68|3.749|3.838|3.808|3.592|3.051|3.07|2.864|2.893|3.178|3.08|3.572|3.779|4.035|4.035|3.789|3.572|3.641|3.739|3.543|3.582|3.562|3.247|3.444|3.474|3.641|3.543|3.523|3.356|3.7|3.867|3.966|3.877|3.838|3.848|3.926|3.769|3.857|4.025|4.202|4.33|3.73|3.198|3.169|3.11|2.942|2.736|2.263|2.372|2.391|2.401|2.431|2.372|2.45|2.509|2.46|2.47|2.44|2.352|2.44|2.657|2.509|2.194|2.017|2.165|2.185|2.509|2.608|2.923|2.942|2.952|2.893|2.135|2.126|2.952|2.923|2.755|2.608|2.47|2.214|2.381|2.017|2.155|2.155|2.106|2.066|2.011|2.116|2.027|2.066|1.614|1.486|1.476|1.388|1.358|1.417|1.358|1.437|1.338|1.543|1.584|1.653|1.663|1.574|1.624|1.87|1.634|1.24|1.26|1.279|1.191|1.04|1.082|1.05|1.132|1.043|1.014|1.033|1.151|1.014|0.984|0.945|0.906|0.886
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|19.01|19.43|20.54|20.02|20.38|26.06|28.28|35.15|35.14|33.22|35|35.74|33.92|36.99|39.81|39.51|40.21|37.03|29.48|26.77|26.85|25.2|26.01|26.47|23.79|27.11|25.91|27.32|27.5|25.41|26.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01467|15719|/equities/charming-shoppes|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|9.77|10.36|8.99|9.53|9.57|9.65|9.94|11|10.73|11.59|10.99|11.73|12.44|10.16|9.9|10.68|11.35|11.82|11.6|11.41|10.97|10.88|8.58|8.21|7.74|9.15|8.24|8.84|9.2|9.62|9.39|9.77|9.88|9.26|9.98|14.72|14.41|16.75|17.17|21|22.95|24.41|22.74|24.09|23.42|23.36|21.94|20.14|20.28|20.2|20.26|18.47|19.19|19.89|19.56|20.49|20.54|19.42|19.82|18.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01469|15505|/equities/avid-technology|R2000GROWTH|7.33|7.55|7.64|7.25|7.4|6.35|6.15|6.26|6.7|6.82|6.6|6.92|6.87|6.9|6.94|7.25|7.74|7.35|8.2|8.17|8.49|8.14|8.77|8.85|8.43|8.52|7.65|7.28|6.63|6.67|6.46|6.35|5.84|5.61|5.41|5.51|5.39|5.54|5.59|5.76|5.79|6.21|6.13|6.21|6.08|5.88|6.3|6.21|6.62|6.38|6.81|7.01|6.91|6.87|6.76|6.28|6.37|6.25|6.27|6.56|6.99|6.85|6.7|7.66|7.89|7.53|7.71|7.27|7.49|7.55|7.82|7.4|7.64|7.42|6.7|6.53|6.54|5.97|6.13|6.32|6.02|8.17|8.87|9.61|9.46|9.76|9.83|9.56|9.21|9.11|9.05|8.62|8.05|7.85|7.43|7.7|8.19|7.43|7.4|6.79|7.06|7.2|6.68|7.05|7.36|7.86|8.95|8.31|8.62|10.3|11|11.05|10.72|10.96|10.45|11.71|11.81|11.27|10.45|10|9.79|9.05|8.91|8.53|8.81|7.81|7.69|7.6|6.71|7.1|7.07|6.54|6.37|7.21|8.42|8.25|7.74|8.43|9.34|8.45|9.3|9.45|9.64|10.87|11.55|13.09|13.74|20|19.69|19.4|17.89|17.51|16.5|16.5|17.01|17.02|17.31|17.31|18.58|21.32|21.39|21.61|22.05|21.75|22.37|22.17|21.61|21.94|22.48|22.22|19.08|16.5|16.99|18|17.31|17.46|17.84|18.2|17.76|16.7|15.95|15.5|14.03|13.36|12.62|12.75|13.95|13.77|13.19|12.71|12.16|11.41|11.77|11.59|11.7|11.61|12.94|12.93|13.29|12.01|12.7|12.41|13.34|13.33|12.89|13.15|13.48|13.48|14.72|13.78|14.6|15.62|17.33|16.61|13.89|14.01|14.17|14.27|14.52|13.45|13.8|13.09|12.75|12.63|12.6|13.55|12.81|12.76|12.89|12.08|11.83|12.04|11.93|11.78|12.09|12.47|12.63|13.28|14.9|14.84|13.65|13.84|15.11|13.6|12.55|13.29|12.87|12.42|12.85|12.25|12.52|12.36
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01471|17291|/equities/smith---wesson|R2000GROWTH|11.95|12.2|10.78|10.91|10.68|11.47|11.01|10.64|10.69|10.59|8.83|9.62|9.71|9.62|10.05|10.32|10.97|11.51|10.31|10.15|9.93|9.5|9.38|9.08|9.19|8.56|8.58|8.43|8.16|8.62|8.65|8.23|8.63|8.91|8.61|7.92|8.4|8.61|8.63|9.42|9.56|8.5|8.46|8.43|7.87|7.67|7.4|7.51|7.07|7|6.97|7.05|6.8|6.71|6.69|6.63|6.94|6.61|6.91|7.23|7.07|7.5|7.54|7.05|7.24|7.07|6.73|6.78|6.93|6.4|6.76|6.28|6.22|7.01|7.62|8.14|7.56|7.24|7.88|6.94|7.46|7.5|7.81|7.85|8.46|8.43|8.1|7.73|6.18|6.18|6.32|7.37|7.37|7.53|7.35|7.4|6.76|6.38|5.43|5.04|5.15|5.01|5.29|4.78|5.88|6.26|6.36|6.24|6.03|6.37|5.95|5.98|5.18|5.34|3.94|4.2|4.03|3.96|4.09|3.95|3.64|3.69|3.59|3.35|3.38|3|2.94|2.29|2.09|2.32|2.4|2.34|2.34|2.26|2.26|2.14|1.94|2.04|2.17|2.1|2.32|2.24|2.18|2.17|2.3|2.58|2.68|2.73|2.76|2.62|2.17|2.26|2.43|2.53|2.65|2.63|2.72|2.7|2.76|2.68|2.7|2.7|2.71|2.7|2.67|2.69|2.98|3.07|2.92|2.88|2.86|2.73|2.79|2.9|2.83|2.87|2.9|2.9|2.97|3.18|2.93|2.96|2.96|2.94|2.88|3.01|2.94|2.92|2.77|2.8|2.83|2.8|3.13|2.88|2.91|2.84|3.01|2.96|3.12|2.97|3.06|3.17|3.15|3.23|3.26|3.19|3.34|3.31|3.43|3.24|3.43|3.21|3.21|3.05|2.96|2.98|2.96|3.18|3.64|3.28|3.3|3.24|3.07|3.04|3.08|3.23|3.43|3.14|3|3.05|3.01|3.42|3.61|3.61|3.7|3.28|3.28|3.69|3.88|3.76|3.72|3.95|4.26|4.5|4.06|4.2|4.52|4.43|4.65|4.65|5|5.08
01472|1167332|/equities/telos-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|54.87|53.59|53.22|53.06|52.32|53.78|54.26|56.89|55.7|59.2|57.33|56.79|57.05|58.83|60.01|59.94|61.16|63.81|66.39|67.2|66.98|64.31|64.01|64.57|62.72|61.87|59.68|58.8|57.03|57.05|55.1|56.93|55.94|54.73|53.06|51.16|51.8|53.4|59.53|60.31|61.3|57.21|55.3|55.76|55.38|55.57|55.93|57.3|58.2|57.14|56.47|60.8|59.1|55.39|54.28|52.78|54.43|53.23|56.27|55.54|55.47|52.95|52.81|52.09|52.05|54.6|53.22|54.05|54.6|54.28|54.4|52|53.45|50.89|53.46|53.74|54.87|54.05|53.31|53.95|53.45|57.43|57.37|59.45|59.45|59.45|58.84|58.62|58.04|55.46|59.22|60.95|62.09|62.24|59.4|59|59.19|57.71|56.49|57.31|57.23|54.34|57.05|54.94|60.47|59.65|59.79|57.99|54.8|55.78|54.55|53.99|52.57|51.49|50.15|48.41|49.79|48.08|48.65|48.95|48.53|46.39|44.81|45.18|45.02|44.61|46.76|45.4|41.64|43.3|44.13|43.28|42.52|38.16|38.96|36.38|33.9|34.27|36.44|33.68|34.63|36.56|33.53|35.29|35.83|39.24|41.56|41.01|42.35|41.57|39.16|37.84|38.32|38.5|41.13|38.99|38.38|36.69|37.78|36.73|36.71|35.38|36.13|33.27|30.78|32.61|31.39|31|32.07|31.6|31.98|32.48|33.33|34.67|35.21|36.9|37.7|39.68|36.67|35.76|34.61|32.74|26.47|27.68|26.95|27.17|26.64|26.13|24.85|25.18|23.02|23.23|24.42|23.71|23.97|26.18|26.91|26.47|27.17|24.31|24.49|23.99|24.97|26.57|24.99|24.93|25.77|26.31|26.78|25.72|27.5|28.51|26.92|25.8|25.76|26.04|26.08|25.03|24.54|23|22.83|22.06|21.19|21.22|21.35|22.11|23.24|21.99|22.39|21.66|19.81|19.86|19.11|19.99|19.14|18.83|18.74|20.28|20.87|17.74|17.55|18.25|18.52|17.01|17.06|17.67|16.55|17.88|18.93|18.41|18.08|17.53
01474|1137573|/equities/therealreal-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01475|48420|/equities/torchlight-energ|R2000GROWTH|4.37|4.64|4.895|4.99|4.66|4.99|5.126|5.19|4.95|4.94|5.05|5|5.02|4.5|4.74|4.7|4.86|4.8365|4.3|4.49|4.53|5.83|4.41|4.35|4.4|4.25|4.42|4.3|3.8|3.7|3.2|3.1|3.15|3|3|3.35|3.1|3.5|3|2.8|2.31|2.9|2.29|2.25|2.13|1.99|1.9|1.85|1.9|2|2.02|2.05|2.15|2.05|2.3|2.1|2.09|2.1|2.1|2.29|2.2|2.18|2.1|2|2.2|2|2|1.96|1.96|2.05|1.95|2|2.03|2.18|2.38|2.29|2.23|1.84|1.75|1.91|1.9|2|2.09|1.9|2.07|1.95|1.99|2|1.9|2.1|2.05|2.26|2.35|2.2|2.2|2.15|2.05|1.59|1.45|1|1.03|1.03|1.05||1.2|1.3|1.45|1.25|1.2|1.25|1.15|1.05|1.25|1.4|1.6|1.55|1.6|1.55|2.05|0.96|0.95|0.9|1|1.3|0.99|1.1|1.45|1.75|2.6|2.69|3.1|3.4|3.4|3.4|3.15|3.45|3.4|3.3|3.25||3.5|3.5|3.42|3.05|3.4|3.3|3.4|3.58||3.5|3.45|3.5|3.75|3.95|4|3.6|3.65|3.7|4|3.68|3.68|3.7|3.5|3.3|3.33|3.5|3.4|3.4|2.85|2.85|2.5|2.8|2.85|2.95|2.95|2.85|2.8||1.375|0.2625|0.2625||0.2525|||||||||||||||0.035||||||||||||0.0525||||||||||||||||||||||||||||||||||||||||||
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|85.2|87.77|88.12|86.71|85.22|86.5|81.88|81.86|82.55|86.34|86.21|84.88|85.22|81.22|82.96|88.55|92.85|91.94|90.01|90.9|89.03|86.27|86.36|85.98|85.8|85.48|83.17|85.42|79.82|77.26|76.29|77.63|77.34|77.28|77.49|75.52|73.77|74.81|73.94|74.85|77.92|74.47|72.33|69.79|66.8|67.96|66.2|70.04|71.78|74.26|73.97|77.65|75.25|70.41|69.8|68.76|69.92|70.49|72.61|73.93|77.18|77.13|73.51|73.35|76.16|73.73|72.9|73.88|69.37|67.93|69|65.25|67.24|62.41|64.51|64.65|63.69|61.48|62.54|64.89|63.2|63.5|56.11|59.5|57.2|60.94|63.47|59.49|57.78|59.76|60.99|60|57.24|56.01|54.5|57.74|59.17|57.55|56.1|53.33|58.04|55.79|60.97|56.34|61.12|64.9|67.43|65.89|64.76|64.46|65.31|65.13|67.05|65.54|63.75|64.84|66.01|64.36|67.04|64.14|57.88|57.33|54.88|53.01|53.84|49.23|51.53|51.87|45.52|48.86|50.49|49.74|49.61|44.91|40.75|35.59|33.55|35.95|43.2|38.79|40.75|40.4|36.51|41.91|42.17|50.69|56.17|51.76|54.67|55.95|51.75|52.22|50.82|52.51|54.64|53.78|54.84|57.41|61.95|60.79|59.95|60.66|63.3|61.31|59.5|59.63|59.6|56.68|60.12|59.89|56.69|54.39|54.17|54.98|52.9|52.8|52.77|52.26|50.63|51.33|48.6|47.38|44.64|46.63|42.82|43.72|40.02|39.75|39.57|38.93|37.11|35.41|35.81|33.23|33.57|33.9|35.45|35.93|35.85|35.5|34.73|32.83|36.38|38.35|35.8|35.49|37.4|36.04|37.9|36.12|40.62|42.1|38.46|35.84|35.37|35.19|34.48|34.13|31.42|28.89|29.81|27.73|28.04|27.72|29.67|30.05|29.2|27.01|27.88|27.6|26.78|26.66|25.87|26.76|27.59|26.92|25.56|27.6|28.75|29.16|27.16|27.52|29.18|26.63|24.34|24.96|24.33|22.31|24.82|24.69|25.51|25.14
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH|14.13|14.6|16.78|17.4|17.1|17.48|17.28|18.15|18.24|18.63|18.08|17.79|17.21|16.6|17.39|16.16|16.43|15.5|15.08|15.21|15.31|15.86|16.12|15.99|15.71|15.36|15.26|14.36|13.9|14.02|13.95|13.97|17.46|17.8|17.44|16.42|18.13|18.46|17.75|17.54|18|17.59|20.42|20.82|20.7|19.36|18.28|17.91|16.29|16.77|16.2|15.99|15.77|15.05|14.97|14.38|15.19|15.17|15.6|15.71|16.09|15.56|14.96|15.27|15.44|14.94|15.15|17.5|17.16|17.51|17.26|15.46|16.3|14.94|15.09|15.11|14.53|13.82|14.76|15.23|15.12|14.44|14.23|13.31|14.38|15.65|17.33|16.86|16.12|17.06|17.25|16.43|15.1|16.05|15.93|15.45|17.01|17.61|17.32|17.84|18.19|17.05|15.98|15.47|16.95|17|21.46|21.14|22.39|22.09|22.71|22.25|23.01|23.6|24.17|25.72|26.27|26|28.54|27.99|28.13|27.45|28.91|30.26|29.49|28.14|28.51|28.19|26.55|30.52|30.21|31.78|33.02|26.31|27.34|25.24|24.31|25.79|29.15|26.03|24.7|27.41|23.93|26.33|24.95|30.22|30.63|29.54|31.9|30.72|29.61|27.43|30.37|31.9|34.23|30.99|30.77|29.47|30.58|30.81|29.96|26.59|26.93|25.54|22.85|22.25|23.71|23.68|25.02|25.45|25.31|23.16|22.98|25.02|22.84|20.5|20.57|20.41|23.33|22.91|22.93|22.1|21.21|19.79|18.51|15.74|16.22|15.38|14.12|13.63|13.12|13.04|12.77|12.55|11.48|11.63|12.79|12.77|12.8|12.2|12.71|12.37|12.5|12.57|11.81|11.28|11.62|11.5|12.37|11.14|12.22|12.92|12.11|11.28|11.63|12.1|12.47|12.98|12.5|11.69|12.18|11.44|10.97|11.89|11.84|12.08|12.37|12.86|12.4|12|11.91|11.99|11.79|11.19|11.37|11.66|10.13|10.2|10.69|11|10.07|10.41|10.31|9.79|9.56|8.52|8.99|8.47|8.29|8.77|9.6|9.3
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH|11.31|12.75|11.91|11.68|11.54|13.99|13.67|14.75|14.9|14.43|14.03|13.58|11.85|11.38|12.19|12.5||8.81|9|9.2|8.8|8.65|9.1|9.2|9.5|9.9|9.2|9.4|9.2|8.3|7.25|6.9|6.88|7.3|7.16|8|8.2|8.3|7.88|9.07|9.4|9.4|8.8|8.94|7.8|7.18|7.4|7.62|8.2|8.24|8.4|9.2|8.99|8|7.1|6.3|7.2|7.2|7.4|12.48|12.8|11|13.68|14.2|14.3|14.92|15.5|14.68|12.8|13.5|12|10.4|10.4|10.4|10.16|10.6|10.6|10.6|11|12.2|10.8|11.4|12.6|11.8|12.44|13.5|13.4|13.82|14.7|14.4|13.8|12.8|13.98|12.6|13.6|12.4|14.2|13.7|13.4|12.6|15|11.5|11.56|9.8|8.8|8.5|8.6|8|7.4|8|7.4|6.5|6.8|6.7|6.8|6.4|6.8|6.8|6.4|5.5|5.6|5.2|5|4.6|4|4.4|5|4.4|4.6|5|5.1|5|4.6|5.2|4.8|5.6|5.2|5.2|4.9|5.9|5.8|5.8|5.4|6|5.6|7.2|5.58|5.4|5.4|5.6|3.6|2.4|2.6|2.82|3.1|3.6|3.7|4.2|4.7|3.6|2.32|4.28|5.3|9.49|7.8|7.63|7.94|7.25|9.1|10|10|10.7|10.26|10.6|9.6|9.02|10.3|9.6|10|10.4|10|11.2|15.6|14.76|12.6|11|11.5|11.2|12|12.2|12.2|12.06|12.44|11.8|11.8|12.8|13|12.6|12.7|13|12.2|12.08|14.2|15.6|14.8|15.2|16.21|15.2|18.8|15.59|17|18.6|19.4|19.6|20.8|22.4|24.2|33.2|38|37.4|36.4|41|31.2|27.4|26.56|26.8|30.4|25.2|22.4|20.2|18.12|18.06|18.8|18.3|19|18.8|15.8|16.6|16.4|16.9|16.42|17.64|16.4|16.8|16.6|17|16.19|16.94|17.19|18.6|18.8|17.6
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01483|1052242|/equities/orthopediatrics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01484|15493|/equities/atrion-corp|R2000GROWTH|300.38|285.77|285.55|287.01|284.1|288|305.01|311.8|311.25|309.8|289.43|291.17|284.22|270.9|267.18|281.41|279.44|295|293.95|296.02|276|277.99|279.62|281.48|275.88|271.45|270.7|267.86|267.04|269.49|259.99|256.91|258.55|251.99|242.89|236.9|239|249.5|249.84|251|248.54|242.95|239.49|231.86|221.49|218.71|221.22|216.02|219.65|220.48|214.12|209.29|208.6|195|196.53|198.6|190.19|186.37|191.99|200.63|199.51|205.49|201.76|200.68|209.84|203.17|200.4|199.44|188.01|191.57|194.95|190.4|195.25|190.12|196.95|197.59|198|191.65|194.6|201.9|204|199.56|201.61|220.55|221.5|219.33|217.8|220.51|217.16|223.56|218.81|218.29|223.95|213.5|207|213.79|207|204.98|202|199.65|207.06|200.53|202.4|228.08|231.68|229.3|231.02|219.21|210.85|211.63|210.21|216.39|207.4|210.99|199|210.5|246.99|256.26|259.01|242.45|240.25|238.07|239|240.23|243.2|239.43|243.13|234.99|228.97|228.37|233.4|220.4|224.75|227.81|227.93|212|207.39|196.46|204.42|194.43|204.25|206.92|192.88|199.16|195|199.1|212.81|211.38|203.45|198.61|189.79|184.43|174.15|175.1|183.87|174.97|171.59|167.22|173.15|168.05|170.39|179.17|178.01|174.05|166.42|168.97|174.1|173.93|173.65|172.95|168.78|166.11|181|184.51|181.2|179.46|183|173.38|173.35|170.31|165.01|162|157.99|171|162.88|162.31|158.76|158.51|157.54|155.13|153.25|143.43|142|139.46|137.85|137.36|145.6|144.41|142.22|131.5|143.66|134.96|147.1|134.08|135|138.44|136.35|141.51|148.71|142.01|141.78|148.95|147.95|144.9|143.76|146.19|149.49|161.85|158.98|155.62|152.74|137.5|133.36|141.17|150.95|157.93|163.54|155.72|152.05|146.95|142.5|143|136.8|138.1|129.69|130.89|118.41|128.54|140|139.51|138.96|143.6|143.8|137.12|128.79|137.94|136.8|128.31|131.56|130.19|127.95|131.58
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|6.78|7.94|8.45|8.12|8.5|9.1|9.45|9.6|9.95|11.34|10.75|9.28|8.97|7.9|7.89|7.566|6.77|6.35|6.15|5.61|5.48|5.61|5.609|5.6|5.31|5.73|5.831|6.2|7.2|6.9|6.5|7.95|8.165|9|9.15|9.46|10.005|10.725|9.15|9.75|9.75|8.75|8.15|8.5|7.4|7.19|7.75|8|8.245|8.25|8.5|8|6.745|6.5|6.765|6.5|7|7.005|7.5|7.55|7.25|7.5|7.5|7.45|8.445|8.9|8.77|9|9.25|8.64|9|8.065|7.7|7.525|7.15|7.425|7.7|7.8|8|8.15|8|7.85|9|9.325|9.5|10.55|10|10|9.85|10.475|10.65|9.2|10.45|9.25|6.95|6.8|8.4|9.85|11.2|11.5|11.275|12.2|12.15|11.6|13.5|13.85|14.3|15.225|12.125|12.225|13.05|13.4|14.35|16.025|17.85|17.4|16.725|16.23|17|17|18.255|15.05|15.2|13.625|15.19|14.575|16.7|16.48|14.635|18.27|18.78|19.95|20.9|14.87|13|12.505|12.22|10.875|15.565|14.775|16.51|15.455|16.485|17.045|18.4|18.825|21.855|21.745|20.605|18.67|17.7|17.075|18.9|20.175|22.25|21.06|16|22.505|24.32|25.975|27.855|30|26.69|30.86|24.1|42.445|50.45|61.83|63.365|70.925|68.845|57.5|61.3|58.115|52.47|43.92|37.825|32.41|32|35.175|31.1|30.665|33.905|29.745|30.15|24.1|29.89|15.47|18.385|15|13.345|11.575|12.035|10.95|12.15|13.5|14.555|10.85|9.64|8.475|8|6.085|7.23|8.45|8.075|7.345|7.62|7.8|8.225|7.9|9.575|10.5|10.365|11.2|11.125|11.7|10.825|11.425|11.66|10.315|10.945|10.22|11.1|11.21|12.11|12.19|13.795|11.69|11.91|11.475|11.2|11.095|12.24|12.55|13.05|13.7|13.85|15.895|14.435|14.575|14.035|13.03|15.95|13.65|13.35|13.7|14.775|16.82|14.05|13.925|14.75|15.5
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|18.67|18.97|18.46|17.75|17.12|18.1|17.77|17.41|17.03|18.008|18.06|17.81|17.61|16.65|16.37|16.75|16.34|17.51|21.35|21.22|20.91|19.98|20.72|21.11|20.65|20.14|19.02|18.45|18.79|18.6|26.02|25.57|24.47|24.88|24.44|24.43|24.7|23.14|21.71|22.11|22.71|22.35|24.03|27.55|25.46|25.055|23.78|24.45|22.2|22.19|20.91|22.13|22.76|21.02|21|18.75|18.49|18.5|19.77|19.08|19.67|18.15|20.51|20.48|21.28|22.26|22.66|23.16|27.77|27.33|27.13|24.51|25.79|24.48|25.15|26.78|26.03|25.45|26.66|27.96|27.31|30.73|31.84|33.12|31.53|33.36|33.58|31.31|28.57|28.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|17.07|16.83|17.28|16.69|17.26|16.75|16.94|17.52|17.4|16.1|16.18|15.53|15.66|14.82|14.52|15.58|16.51|16.61|16.67|17|16.75|16.43|16.4|15.94|15.42|15.29|15.24|15.36|15.28|14.88|15.04|14.59|14.67|14.87|14.78|14.66|14.06|15.22|14.81|14.79|14.88|14.53|14.5|14.39|13.94|12.98|12.9|13.5|13.7|13.98|14.42|14.15|13.99|14.13|13.76|13.69|13.73|13.32|13.82|13.95|14.44|14.46|14.24|14.19|14.04|13.87|13.5|13|13.06|13.12|14.41|13.87|14.02|13.56|13.69|14.38|13.47|13|13.4|14.8|14.93|14.88|14.83|15|14.79|15.43|15.09|14.6|14.02|14.12|13.99|13.88|13.85|13.77|13.68|14.01|14.13|14.25|13.17|12.87|13.21|12.7|12.9|12.71|12.94|13.77|14.19|13.14|12.71|13.08|13.75|13.47|13.14|12.94|13.03|13.64|13.66|13.3|14.05|13.61|13.31|14.11|14.45|14.62|14.81|14.53|15.02|14.82|14.15|14.38|14.97|15.3|14.73|13.32|13.2|12.99|12.78|12.94|13.55|13.48|13.26|13.97|13.11|13.38|14.08|15.19|15.38|16.02|15.91|15.9|14.79|14.96|15.2|14.49|15.29|15.14|16.06|14.2|15.49|15.02|15.43|14.8|14.93|14.1|13.61|14.5|15.17|16.38|15.88|16.71|15.54|14.51|14.57|15.23|14.74|15.15|16.08|14.62|15.17|15.05|14.7|14.47|15.08|14.46|14.42|14.09|13.21|13.96|12.48|11.65|11.7|12.34|12.33|11.42|11.53|11.2|11.16|11.85|11.95|11.26|11.99|11.93|12.38|11.82|11.92|11.68|11.85|11.7|11.57|11.5||||||||||||||||||||||||||||||||||||||||||
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|7.86|8.13|7.92|7.99|8.01|8.31|7.9|8.08|8.11|8.1|8.19|8.1|8.03|8|7.97|8.03|8|7.81|7.97|8.1|8|7.94|8.1|8.24|8.35|8.65|8.21|8.1|7.62|7.09|6.93|6.76|6.79|6.5|6.67|6.78|6.94|6.84|6.97|6.88|6.8|6.77|6.68|6.64|6.62|6.54|6.66|6.7|6.61|6.56|6.21|6.3|6.19|6.12|6.08|6.05|6.15|6.139|6.2|6.05|6|6.02|6.02|6.04|6.2|6.4|6.25|6.25|6.2|6.05|5.88|5.85|6|5.9|6.5|6.45|6.25|6.29|6.23|6.39|6.14|6.1|6.2|6.175|6.42|6.2|6.14|6.19|6.07|6.32|6.3|6.5|6.34|6.18|6.28|6.25|5.79|6|5.483|5.69|5.58|5.47|5.171|5.49|5.39|5|5.4|5.7|5.59|5.8|5.89|5.66|5.49|5.6|5.64|5.647|5.6|5.43|5.7|5.7|5.62|5.8|5.79|5.92|5.87|5.43|5.5|5.48|5.48|5.6|5.7|5.69|6|6|5.8|6.11|6.22|6.75|6.84|6.74|7.1|6.94|6.6|6.33|6.52|6.62|7.22|7.5|7.15|7.04|7.06|7.02|7.01|7|7.11|7.18|7.03|6.9|6.84|6.63|6.71|6.686|6.361|6.8|6.7|6.9|6.94|6.87|6.88|7|7|7.05|7.15|7.17|7.01|6.77|6.72|6.5|6.54|6.7|6.73|6.54|6.37|6.79|6.5|6.6|6.94|6.9|6.92|6.97|7.2|7.067|6.99|6.93|6.595|6.004|5.82|6.04|5.74|5.27|5.42|5.44|5.46|5.4|5.64|5.8|5.48|5.25|5.1|4.96|4.94|4.81|4.74|4.61|4.5|4.46|4.65|4.732|4.95|4.84|4.77|4.77|4.74|4.65|4.8|5.09|5.1|5|4.918|4.65|5|4.68|4.84|4.88|5|4.41|4.27|4.25|4.15|4.07|4.05|4|3.99|3.68|3.51|3.5|3.51|3.56|3.7|3.45|3|3.15
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01492|942670|/equities/upland-software-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01496|100237|/equities/revance-the|R2000GROWTH|30.28|32.85|34.33|28.28|28.1|29.83|30.42|35.56|37.76|34.35|26.93|29.84|26.75|28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|18.88|18.56|18.59|19.69|19.63|20.05|20.19|20.9|20.9|19.07|18.89|18.46|18.26|17.47|18.19|17.3|17.31|17.18|17.01|17.7|16.68|15.1|15.69|17.08|15.69|15.48|15.04|14.46|13.89|13.83|13.8|13.61|13.79|13.38|13.24|13.04|12.38|11.92|11.85|12.59|13.05|13.31|12.93|12.74|12.29|11.48|11.43|11.94|11.65|12.53|12.76|12.92|13.03|12.27|12.25|12.25|12.43|12.25|12.84|12.9|12.67|13.07|13.11|13.25|13.01|13.52|13.95|13.31|13.28|13.41|13.93|13.92|14.01|12.97|13.3|13.18|12.34|12.05|12.12|12.31|12|12.08|12.34|13.43|13.58|13.09|13.94|13.21|12.25|13.23|13.59|13.3|13.78|13.91|13.87|14.01|13.67|14.22|14.19|13.34|12.23|11.85|11.87|11.76|12.3|11.7|12.79|12.7|12.27|12.93|13.1|13.9|13.85|13.75|12.5|14.12|13.93|13.81|14.15|13.2|12.49|11.37|11.34|10.5|10.62|10.7|11.39|11.29|10.67|12.13|11.95|11.77|12.27|11.6|11.28|10.6|10.69|10.84|11.18|10.55|10.55|10.64|10.11|10.97|10.4|10.8|10.98|10.4|10.83|10.25|10.93|10|9|10.55|10.76|10.72|11.05|10.69|10.92|11.2|11.01|11.07|10.51|10.1|9.73|9.88|9.21|9.09|8.86|8.76|8.88|8.75|9.05|9.78|9.33|9.1|9.8|12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|12.12|12.4|12.75|14.74|13.56|14.16|14.66|16.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|3.04|3.11|3.08|3.07|3.11|3.1|3.11|3.39|3.57|3.46|3.38|3.6|3.47|3.13|3.03|3.19|3.28|3.14|3.15|2.97|2.73|2.77|2.8|2.95|2.92|3.12|3.09|3.14|3.42|3.26|3.04|3.05|3.16|3.29|3.18|3.37|3.42|3.84|3.7|3.3|3.16|3.32|3.05|2.89|2.85|2.98|2.93|3.41|3.55|3.83|3.38|3.17|3.23|3.44|3.23|3.08|3.7|3.76|3.95|4.05|4.23|4.25|4.64|4.87|5.27|5.51|5.41|5.31|5.74|5.87|5.78|5.63|5.66|5.73|5.68|5.8|5.9|5.49|6.04|6.35|6.47|6.51|6.44|6.6|6.55|6.83|6.36|5.82|5.41|5.37|4.9|4.71|4.55|4.66|4.39|4.35|4.65|4.75|4.52|4.71|4.58|4.39|4.5|3.87|4.11|3.96|4.27|4.09|4.2|4.28|4.62|4.61|4.53|4.95|4.96|5.43|5.02|5.09|5.4|5.32|4.78|4.72|5.65|5.23|5.47|5.51|6.45|5.97|5.3|5.97|6.7|6.53|6.53|5.53|5.99|5.42|5.36|5.69|7.22|7.77|7.86|7.68|7.1|7.23|7.16|7.77|8.34|8.19|8|7.69|7.29|6.99|7.38|7.9|8.5|8.03|8.13|8.09|9.41|9.46|9.61|9.76|9|8.98|8.34|9|10.12|10.79|10.58|9.54|9.67|9.09|8.64|9.58|10.02|11.26|10.77|10.6|10.68|10.5|8.8|8.58|8.41|7.93|6.89|6.7|7|6.69|6.38|6.25|6.12|5.8|5.85|5.49|4.95|4.84|5.12|4.94|4.95|4.7|5.07|4.92|5.78|5.89|5.31|5.02|5.38|5.25|6.19|5.56|5.97|5.91|5.64|6.12|5.74|5.33|5.49|5.5|5.65|5.2|5.27|5.12|4.84|4.56|5.21|6.16|6.69|6.18|6.49|6.32|6.51|6.83|6.32|6.26|5.34|5.25|4.11|4.77|4.8|4.76|4.06|4.09|4.32|4.39|3.45|3.05|3.07|3.2|3.31|3.15|3.13|2.95
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|58.83|60.24|59.98|60.48|59.42|61.9|60.95|63.87|62.44|64.98|62.19|61.04|60.96|59.35|62.77|64.73|66.71|66.62|67.14|68.33|66.35|64.37|66.05|66.2|65.66|64.45|65.21|64.74|66.75|65.36|63.61|62.86|63.09|63.04|59.44|58.18|57.82|58.1|55.71|55.47|54.24|53.12|54.21|53.36|53.21|50.29|51.12|49.45|48.04|47.39|45.64|47.22|46.79|45.46|46.84|46.87|48.25|47.68|48.94|49.16|49.09|49.09|48.2|49.04|47.85|48.34|51.78|52.2|50.41|50.19|50.21|47.88|48.31|46.28|46.13|45.1|44.03|42.21|44.6|46.38|46.92|46.46|45.75|46.34|46.56|48.03|47.6|45.48|44.52|44.68|45.34|44.33|44.74|45.5|47.5|46.84|45.97|45.79|43.9|45.17|44.63|43.32|43.49|42.59|43.82|43.58|46.44|43.06|43.16|44.01|44.65|44.06|45.46|44.92|43.2|45.47|45.82|44.41|45.82|44.02|43.04|42.44|41|40.37|42.06|39.42|41.71|40.88|35.82|38.46|38.93|40.24|40.23|38.08|38.14|35.16|32.9|32.02|33.67|30.27|31.25|32.96|29.9|33.02|31.49|36.75|38.81|37.96|37.79|37.16|36.02|36.63|36.84|37.72|38.82|36.25|36.31|36.57|38|33.97|34.11|36.35|37.62|35.84|32.92|34.48|35.85|35.27|36.51|35.87|36.25|33.58|34.74|37.21|36.73|37.83|37.43|36.43|36.1|36.18|35.77|35.02|33.73|34.33|32.25|32.98|33.63|33.78|32.94|33.01|31.21|30.9|30.81|29|29.86|29.49|31.93|29.69|29.25|26.43|28.51|26.79|29.26|29.98|28.28|27|27.1|26.78|30.76|27.63|30.55|31.86|32.29|31.28|30.71|29.59|26.69|26.56|26.4|24.52|25.35|24.12|23.62|22.5|23.06|24.41|24.71|23.55|24.05|22.78|23.34|22.46|22.01|21.97|20.51|20.28|20.82|24.08|24.77|24.35|22.09|22.8|23.09|22.32|21.31|21.69|21|21.38|22.04|22.94|23.41|22.77
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|44.36|45.41|46.12|39.72|39.34|41.88|41.86|40.19|39.8|42.31|44.12|46.87|46.56|44.79|46.01|44.95|47.24|46.68|44.2|40.89|40.31|40.34|42.7|43.15|42.1|42.39|42.33|47.19|45.93|47.79|46.21|46.1|40.33|42.03|40.22|39.86|39.05|39.99|39.67|41.66|43.93|44.78|42.65|43.81|43.28|46.1|41.85|46.67|46.58|47.37|44.89|45.82|48.66|46.52|41.16|40.04|42.4|43.82|47.58|45.38|44.22|43.2|39.48|39.31|40.1|39.85|39.33|39.05|38.04|34.3|34.11|31.33|32.43|30.63|28.85|28.96|28.29|26.39|26.21|25.03|23.33|23.51|23.67|24.76|25.08|24.72|23.04|21.64|20.76|20.68|21.08|20.88|18.76|19.28|18.6|20.56|20.32|20.96|19.56|18.44|18.72|17.96|19|18.32|20.28|20.12|20.84|21.64|21.2|21.04|21.24|21|22.32|21.88|22.64|23.12|22.64|22.88|23.88|21.92|20.4|20.28|19.96|20.52|19.92|17.68|17.8|16.72|16.68|18|20.76|19.44|20.28|19.48|18.24|17.4|16.44|16.76|19.16|20.08|20.12|20.52|18.6|19.8|19.8|22.24|25.04|24.08|25.2|26.04|23.96|25.64|23.64|25|25.6|25.12|25.36|26.12|27.72|27.08|26.64|30.2|30.52|28.88|28.04|28.36|28.72|28.28|28.04|28|26.68|26.68|26.8|28.24|27.56|26.76|26.84|26.96|26.6|17.16|16.84|17.48|18.6|18.12|17.44|17.32|17.68|18.48|18.12|16.92|16.88|17.84|17.48|16.44|16.92|16.68|17.68|18.4|17.64|17.96|18.28|16.6|18.84|19.6|20.28|19.68|22.88|21.48|22.4|21.28|25|25.36|23.2|23.96|23.84|23.24|23|21.56|22.04|21.08|22.36|20.84|20.4|22.16|20.76|24.28|25|21.56|22.48|19.64|19.24|19|19.8|21.08|22.24|20.44|20.48|23.16|23.76|23.92|21.44|21.76|22.44|21.8|19.24|19.04|18.2|19.08|16.48|15.8|13.92|12.96
01505|24359|/equities/viad-corp|R2000GROWTH|23.05|23.41|24.7|23.43|23.98|24|23.73|23.5|23.75|25.39|24.05|23.44|23.74|24.79|24.74|25.78|26.63|25.88|25.8|26.2|26.18|25.02|24.84|25.41|25.11|25.02|24.66|22.99|23.01|22.02|21.22|21.13|21.38|21.38|20.51|20.44|19.32|19.66|19.8|21.74|21.48|22.43|23.26|24.12|22.88|20.99|21.99|21.57|22.15|21.11|21.63|21.66|22.28|21.92|21.76|20.67|22.07|21.6|23.68|22.91|22.73|23.49|23.64|23.32|23.47|22.52|24.12|22.95|23.55|23.54|23.4|23.1|23.04|22.71|20.34|19.24|17.5|16.67|17.17|17.85|17.92|17.7|17.67|17.97|17.85|18.62|19.7|18.51|17.52|16.9|16.41|14.96|15.06|15.31|15|15.93|16.3|17.12|16.16|16.02|15.59|14.74|15.44|15.24|14.51|15.05|15.4|15.89|15.5|16.32|16.63|16.56|15.54|16.01|15.97|17.16|17.29|16.98|18.76|17.11|16.61|15.97|15.72|14.96|14.88|14.7|16.13|15.6|14.36|16.77|17.23|17.16|18.37|15.76|16.77|14.96|14.53|15.13|16.79|15.3|15.74|16.12|14.85|14.96|15.88|17.74|19.57|18.66|19.22|19.5|18.16|17.45|16.97|18.08|18.15|18.15|19.66|20.55|21.24|19.73|20.14|21.15|21.18|19.51|17.79|18.09|19.37|20.17|20.26|20.92|19.73|20.11|19.34|20.35|21.01|21.8|22.07|21.78|22.97|22.19|20.77|19.69|19.3|18.65|17.08|17.02|16.13|15.85|16.36|15.66|13.85|12.96|14.04|13.24|14.26|15.12|17.49|17.03|16.07|14.76|14.51|14.45|16.72|17.55|17.38|18.29|19.82|19|20.71|18.73|20.03|20.84|19.34|18.09|17.68|17.86|18.43|17.74|17.46|16.36|16.39|15.4|16.68|16.89|17.15|17.68|17.45|17.66|17.7|17.07|16.49|16.71|15.36|15.56|15.42|14.78|14.98|16.17|18.22|17.7|16.41|16.81|17.37|16.07|14.94|15.58|16.48|15.27|15.63|15.17|14.42|15.05
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH|9.66|10.42|9.84|9.8|10|9.9|9.88|10.24|9.98|10.62|10.1|9.28|8.98|9.18|9.16|9.38|9.44|8.5|8.3|7.94|7.94|7.92|7.88|7.9|7.94|8.2|8.54|8.44|8.5|8.36|8.2|8.08|8.22|8.5|8.12|8.1|8.32|7.8|7.5|7.96|7.88|7.6|7.74|7.4|7.28|7.04|7.2|7.18|7.02|7.3|7.22|6.7|6.64|6.48|6.22|6.52|6.58|6.08|5.8|6.04|5.96|6.425|6|6.08|6.28|5.86|6.26|6.52|6.16|6.22|6.38|6.12|6.14|5.68|5.22|5.26|5.4|5.24|5.66|4.5|4.8|4.58|4.69|4.64|4.26|4.36|4.6|4.66|4.96|4.8|4.84|5.18|5.4|5.6|5.6|5.46|5.5|5.8|6.02|5.46|5.54|5.72|5.84|5.26|4.76|4.76|4.64|4.86|3.7|3.66|3.6|3.84|3.98|3.96|4.04|4.02|4.08|4|4.1|4.06|3.8|3.72|3.64|3.7|3.66|3.86|4|4.12|4.2|4.38|4.16|4.22|4.14|4.34|4.16|4.48|4.84|4.88|4.8|4.62|4.74|4.92|4.54|4.58|4.28|4.36|4.36|4.34|4.48|4.54|4.32|4.42|4.28|4.24|4.74|4.32|4.7|4.36|4.54|4.82|4.86|5.08|5.38|6.2|5.54|5.82|5.5|5.46|5.84|6.06|5.92|5.92|6.46|7.02|5.84|5.7|4.26|4.14|3.96|4.34|4.46|4.62|4.62|4.72|4.62|4|3.78|3.5|3.48|3.36|3.8|3.94|3.9|3.9|4.18|3.92|4.6|5.04|4.8|4.26|2.64|2.74|3.24|3.4|3.3|3.26|3.56|3.88|3.84|3.94|4.5|4.3|4.08|4.52|4.56|4.7|5|5.3|5.06|4.4|4.64|4.5|4.78|4.98|4.72|5.08|5.06|5.02|4.76|4.68|5.06|5.06|5.14|5.24|5.36|6.22|4.92|5.7|5.92|6.16|6.44|6.62|6.62|6.38|6.1|6.58|7.92|6.48|6.94|7.54|7.38|6.7
01509|1096424|/equities/collier-creek|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|10.09|9.97|9.85|9.88|9.78|9.77|9.69|9.63|9.55|9.49|9.27|9.41|9.46|9.47|9.45|9.38|9.29|9.38|9.43|9.34|9.24|9.13|9.59|9.62|9.39|9.44|9.98|10.03|10.41|10.48|10.01|9.89|9.98|9.75|9.58|9.63|9.6|9.93|9.63|10.89|10.81|11.1|11.05|10.81|10.67|10.27|10.19|10.26|10.53|10.54|10.86|11.17|11.2|11.05|10.98|10.94|11.2|10.6|10.27|10.32|10.14|10.29|10.08|10.22|10.31|10.4|10.35|10.35|10.38|10.33|10.76|10.18|10.3|10.01|10.18|10.13|10.07|9.66|10.02|10.42|11.09|11.05|11.52|12.13|11.97|12|11.79|11.69|11.25|11.24|11.49|11.2|11.82|11.26|11|11.61|11.32|10.73|10.83|10.01|10.39|10.14|10.28|10.71|11.09|11.23|11.69|11.58|11.24|11.5|10.96|10.24|9.89|10.24|9.86|10.35|10.57|10.76|10.75|10.1|9.7|9.25|9.44|9.31|9.25|8.94|9.28|9.21|9.01|9.5|9.65|9.99|10.3|9.78|9.67|8.91|9.09|9.08|9.98|9.18|8.93|9.36|9.07|9.56|10.32|10.68|11.2|10.85|11.25|10.81|10.41|10.27|10.04|9.93|9.92|10.07|10.11|10.1|10.34|10.25|10.35|10.45|9.94|9.89|9.7|9.92|10.24|10.41|10.55|10.52|10.4|10.47|10.53|10.7|10.6|10.2|10.15|9.98|9.62|9.57|9.93|9.69|10.26|10.66|10.59|10.59|10.4|10.8|10.45|10.8|10.77|10.49|9.94|9.86|10.03|10.06|11.83|11.48|10.93|10.13|10.81|10.31|10.9|10.28|9.74|9.42|9.1|8.73|9.65|8.92|9.38|9.33|8.92|8.65|8.15|8.15|8.08|8.01|8.03|7.89|7.92|7.99|8.15|8.1|8.35|8.21|8.3|8.48|7.61|7.85|7.89|8|7.62|7.8|7.85|7.78|7.54|7.75|7.85|8.21|7.88|7.97|8|8.03|8.1|8.29|8.39|8.55|9.01|8.53|8.26|8.05
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|75.79|87.6|87.74|86.42|79.46|84.46|83.06|75|71.91|76.3|83.52|80.05|76.42|71.83|85.15|76.89|79.47|137.68|132.41|137.01|136.4|129.94|128.93|127.84|125.39|114.09|112.87|117.38|115.76|101.76|95.65|99.5|98.76|92.79|92.67|88.14|83.71|86.91|87.13|87.47|88.05|81.96|81.74|78|63.71|61.12|58.83|61.34|59.09|58.8|60.49|61.23|58.64|54.31|50.04|49.68|49.78|44.9|44.2|43.05|41.1|41.83|41.71|38.19|41.27|41.86|41.8|45.08|44.95|42.08|41.17|35.34|34.51|45.5|45.09|45.4|44.48|44.22|45.61|46.36|41.94|43.93|41.84|42.81|38.83|38.84|44.35|43.24|41.49|42.55|40.75|44.43|49.02|50.99|45.34|46.34|48.74|46.9|43.5|44.13|43.35|41.44|43.06|41.51|42.25|44.47|52.21|59.16|56.79|56.79|57.91|60.65|59|58.54|57.26|53.86|54.4|53.3|52.76|50.84|48.91|47.26|46.94|48.57|47.46|47.31|49.21|47.07|44.96|47.22|49.61|51.61|50.4|45.98|44.93|39.86|40.52|44.14|44.95|41.6|40.18|38.7|35.5|39.54|39.29|37.54|40.4|40|39.74|37.85|36.11|36.49|35.36|37.07|37.94|37.56|38.02|35.98|32.09|29.85|29.92|30.58|28.7|29.41|29.02|31.24|31.32|31.93|32.54|31.2|31.14|30.07|30.39|30.97|29.46|30.26|30.77|30.76|31.79|32.1|32.05|32.05|30.37|32.09|30.61|31.6|32.01|30.62|28.95|27.14|26.55|26.09|27|26.66|27.22|26.59|28.23|28.48|29.36|27.76|27.26|24.81|25.85|27.08|26.77|26.79|28.76|28.02|29.38|26.98|30.06|33.52|30.98|29.04|29.41|28.66|27.99|29.59|28.18|26.72|27.09|26.1|26.11|23.24|24.56|26|27.2|26.87|27.54|26.76|27.06|27.7|26.81|26|25.28|25|22.76|23.65|21.45|21.26|19.52|17.77|18.18|17.76|17.05|17.38|18.03|17.99|17.96|18.01|17.4|16.28
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|144.55|141.05|142.1|138.95|140.35|142.1|150.85|174.65|153.3|179.55|216.3|225.4|218.4|191.45|186.9|213.15|215.95|225.75|205.8|172.55|170.45|163.975|174.3|177.45|168.7|148.05|140|149.45|224|237.3|225.75|227.15|233.8|233.45|235.2|228.55|206.5|202.65|201.6|233.45|225.05|177.1|200.9|182.7|176.4|174.65|151.55|139.3|159.25|258.3|264.95|262.5|274.05|336|350|336.35|355.6|335.65|301|291.9|310.8|343|305.9|302.05|329|352.1|383.6|401.1|375.9|366.1|344.05|311.15|312.9|316.4|270.9|282.45|286.3|269.15|236.6|257.25|271.25|287.35|315|333.9|266.7|293.3|281.05|283.15|229.95|226.8|230.3|234.85|244.65|270.2|219.45|222.95|228.55|191.45|253.4|201.6|197.75|178.5|148.4|133|140.35|129.85|153.65|143.15|140|142.1|153.65|153.65|167.3|156.8|155.75|181.3|191.1|177.1|174.3|166.25|167.65|161.35|153.65|163.45|170.1|166.95|169.05|141.4|137.9|134.05|117.95|124.25|136.5|118.3|120.05|107.8|113.75|123.9|140.35|132.65|134.4|138.95|138.6|142.8|140|163.45|170.45|173.25|178.85|178.15|167.65|156.45|172.55|189.35|204.05|197.4|6.06|5.86|6.07|5.7|4.91|5.29|5.25|5.05|4.75|4.68|4.98|5.29|5.1|5.16|4.71|4.9|4.93|6.7|6.48|6.12|6.345|6.09|5.39|4.88|4.13|4|3.72|3.55|3.7|3.67|3.84|3.96|4.01|3.91|3.74|3.17|2.93|2.94|2.9|3.01|3.03|3.21|3.01|2.71|2.89|2.67|3.14|3.6|3.3|2.76|3.13|3.12|3.36|3.11|4.06|4.05|4.15|4.42|4.69|4.53|4.65|4.55|4.42|3.91|4.27|3.92|4.09|4.18|4.42|4.82|4.52|5.06|5.47|6.4|5.15|4.46|3.88|3.82|3.74|3.2|2.75|2.95|3.09|3.05|2.89|3.02|3.2|2.8|2.78|2.97|2.83|3.14|3.03|2.63|2.5|2.32
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|12.31|13.22|13.62|13.99|14|15.46|16.74|21.35|23.04|22.68|18.2|19.51|18.1|19.06|19.34|18.92|19.65|19.07|13.56|14.04|13.74|12.19|12.47|12.21|11.29|10.52|9.69|9.47|10.34|11.12|11.19|12.65|10.79|10.31|11.28|10.32|9.87|9.99|9.85|9.97|9.98|10.18|9.66|9.55|8.46|7.81|7.35|7.69|8.01|8|7.98|8.43|8.76|8.61|10.5|9.93|10.2|9.46|9.56|9.32|9.16|9.64|10.33|9|8.56|8.8|9.55|9.79|9.02|6.98|6.65|5.96|5.89|5.98|5.93|5.73|5.36|5.12|5.1|5.3|5.61|5.77|5.63|6.35|6.08|6.37|6.46|5.84|5.37|5.27|5.49|5.06|5.21|5.85|4.98|5.17|5.5|5.52|5.29|5.07|4.49|4.24|4.61|4.35|4.41|4.13|4.82|4.53|4.31|4.64|4.9|4.74|4.6|4.95|5.12|5.52|5.33|4.24|4.55|3.3|3.2|3.27|3.03|2.84|2.74|2.79|2.77|2.98|2.36|2.72|3.23|2.98|3.18|3.29|3.39|3.12|4.35|4.8|6|5.57|5.19|4.95|4.49|4.7|4.45|5.42|6.16|5.98|6.26|5.96|6.02|5.62|5.99|6.54|6.63|6.18|6.55|6.84|7.18|7.69|7.6|7.62|8.01|7.44|7.19|7.17|7.73|8.5|7.91|8.13|7.49|7.39|7.31|7.98|6.81|6.64|6.91|6.4|5.72|5.22|4.14|4.04|3.99|4.17|3.73|4.01|3.92|3.62|3.46|3.63|3.19|3.2|3.19|3|3.45|3.61|3.82|3.77|4.63|3.64|3.87|3.64|3.89|4.24|4.23|4.4|4.55|4.61|5|5.01|6.16|6.06|6.05|5.41|5.42|5.8|5.75|5.94|5.65|5.01|5.06|5.33|5.03|5.5|5.63|6.32|6.17|5.92|5.19|5.25|5.1|5.95|5.27|5.51|5.88|6.35|5.32|6.02|7.24|7.2|7.73|8.41|8.74|8.49|7.89|7.08|5.77|5.52|5.67|5.7|5.14|4.67
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|3.17|2.83|2.6|2.56|2.56|2.8|2.62|2.69|2.64|2.55|2.27|2.37|2.4|2.38|2.03|1.84|1.85|1.77|1.74|1.82|1.91|1.97|1.74|1.78|1.69|1.72|1.58|1.4|1.31|1.38|1.46|1.43|1.04|1.03|0.875|0.661|0.6475|0.66|0.6105|0.63|0.6|0.612|0.635|0.58|0.62|0.55|0.5725|0.6|0.59|0.535|0.475|0.4|0.35|0.35|0.35|0.3|0.28|0.3596|0.315|0.305|0.34|0.35|0.3304|0.36|0.46|0.45|0.43|0.45|0.316|0.36|0.37|0.32|0.3|0.425|0.3995|0.39|0.3201|0.2901|0.36|0.39|0.39|0.4003|0.39|0.47|0.46|0.5|0.39|0.3|0.29|0.298|0.3121|0.33|0.3299|0.3553|0.2655|0.27|0.29|0.32|0.2482|0.3|0.3559|0.3501|0.4049|0.2565|0.5|0.4997|0.5599|0.6|0.59|0.7203|0.7|0.75|0.7699|0.82|0.7587|0.8389|0.8501|0.7399|0.69|0.63|0.5752|0.5983|0.5904|0.54|0.5104|0.5|0.485|0.412|0.42|0.39|0.4831|0.6307|0.7301|0.549|0.4911|0.3951|0.409|0.415|0.55|0.59|0.6801|0.6701|0.6149|0.67|0.59|1|1.2|1.15|1.17|1.22|1.22|1.2|1.04|1.1|1.15|1.17|1.18|1.15|1.29|1.24|1.19|1.3|1.32|1.32|1.05|1.185|1.24|1.31|1.38|1.41|1.42|1.34|1.35|1.44|1.4225|1.45|1.495|1.42|1.5|1.52|1.58|1.58|1.6|1.73|1.6|1.64|1.91|1.59|1.7|1.68|1.6325|1.62|1.65|1.59|1.73|1.62|1.77|1.76|1.74|1.8|1.69|1.45|1.56|1.74|1.7|1.79|1.93|1.58|1.69|1.54|1.84|1.6|1.36|1.44|1.32|1.365|1.29|1.39|1.2|0.99|1.02|0.98|0.94|0.95|1.17|1.12|1.11|0.87|1.02|0.95|0.95|0.82|0.8601|0.87|0.76|0.7299|0.65|0.71|0.72|0.705|0.72|0.7852|0.78|0.825|0.83|0.86|0.9145|0.97|0.92|0.98|1.05|1.0915
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|0.99|1.05|1.09|1.04|1.08|1.25|1.33|1.55|1.72|1.85|1.82|1.66|1.65|1.67|1.73|1.82|1.88|1.84|1.92|1.95|1.79|1.66|1.83|1.94|1.76|1.67|1.77|1.72|1.84|2.02|2.25|2.16|2.21|2.19|2.34|2.38|2.35|2.42|2.44|2.3|2.41|2.49|2.19|2.16|2.13|1.79|1.9|2.01|2.06|2.14|2.1|1.85|1.67|1.54|1.45|1.52|1.98|2|2.2|2.25|2.21|2.4|2.32|2.52|2.54|2.49|2.34|2.39|2.45|2.48|2.64|2.45|2.48|2.33|2.55|2.26|2.21|1.93|2.28|2.25|2.36|2.35|2.37|2.55|2.61|2.71|2.77|2.72|2.55|2.57|2.46|2.07|1.97|1.79|1.96|2.05|2.09|2.29|2.09|2.29|2.12|2.12|2.29|2.23|2.52|2.7|2.88|2.85|3.08|3.28|3.9|3.72|3.94|3.77|3.89|4.06|4.25|3.82|4.02|4.1|3.85|3.43|3.08|3.06|3.01|3|3.16|2.92|2.68|2.93|3.25|3.21|3.44|3.11|3.25|2.61|2.74|2.89|3.23|3.24|3.22|3.2|3.18|2.95|3.03|3.36|3.73|3.75|3.48|3.11|3.09|3.05|3.02|3.19|3.3|2.75|3.09|3.23|3.48|3.85|4.09|4.19|4.05|4.1|4.28|4.85|6.01|5.88|6.03|6.18|6.25|5.25|5.34|5.39|5.32|6.04|5.6|5.55|5.94|6.7|6.39|6.04|5.15|4.61|3.87|3.6|3.98|3.58|3.33|3.02|3.05|2.65|2.67|2.64|2.48|2.43|2.61|2.77|2.45|2.21|2.42|2.23|2.67|2.88|2.62|2.44|2.57|2.67|3.09|2.75|2.86|3.08|3.15|3.3|3.31|3.31|3.3|3.55|3.65|3.66|3.68|3.43|3.15|3.01|3.38|3.65|3.69|3.78|3.79|3.8|3.58|3.59|3.1|3.24|2.79|2.97|2.7|3.28|3.63|3.26|2.73|2.66|2.94|2.88|2.71|2.59|2.37|2.39|2.36|2.68|2.74|2.91
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|24.42|23.88|23.79|24.69|24.84|26.59|26.15|27.87|26.36|25.16|24.58|23.73|24.36|23.83|23.68|23.42|24.46|26.15|27.69|27.63|27.68|25.12|25.77|25.73|25.81|25.2|23.19|22.5|22.78|23.28|22.62|23.2|23.23|22.62|22.48|22.81|22.42|23.51|22.06|23.76|24.09|24.25|23.61|24.41|22.71|21.53|20.6|21.09|21.9|20.8|17.91|16.98|17.45|17.27|16.76|16.41|17.28|15.73|16|16.67|17.5|17.47|16.45|16.71|17.31|17.29|17.16|17.42|16.91|16.29|17.19|17.69|18.69|18.36|18.75|19.05|17.37|14.97|14.88|16.23|15.71|16.16|16.35|16.05|16.03|16.11|15.7|15.46|15.01|14.9|14.67|13.76|13.98|14.03|13.25|13.37|13.57|12.91|11.63|12|11.7|11.45|11.97|10.99|8.65|8.96|9.47|9.04|8.61|8.99|9.23|9.42|9.37|9.29|10.47|10.98|10.71|10.24|10.42|9.7|9.13|8.43|8.29|8.9|8.92|9.03|9.11|8.65|7.52|8.65|8.84|8.81|9.23|8.07|8.18|7.44|7.12|6.44|7.33|7.05|7.42|7.84|7.16|8.19|8.84|10.1|10.86|10.8|11.01|10.87|10.27|10.13|9.08|9.36|10.16|10.96|11.48|11.74|12.65|12.45|12.35|13.04|12.21|11.82|10.65|14.41|14.87|15.18|15.37|14.12|13.74|12.73|13.38|13.82|13.26|13.93|14.6|15.04|14.38|14.31|14.02|12.35|12.1|13.04|11.75|12.79|12.51|12.46|11.69|11.35|10.95|10.5|11.25|10.95|12.84|12.81|14.53|14.62|14.87|14.36|14.66|14.62|16.71|17.51|16.87|14.92|16.68|16.49|17.64|15.89|18.8|19.31|17.28|16.56|15.88|15.58|14.88|14.59|14|13.83|12.99|12.42|11.87|12.25|12.37|11.81|10.38|9.87|9.98|10.23|10.91|10.79|10.41|11.04|10.65|11.05|10.37|11.67|10.89|9.19|7.87|7.82|8.09|7.23|7.56|7.43|7.67|7.86|7.99|7.75|7.83|7.52
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01524|16018|/equities/energy-recovery|R2000GROWTH|4.61|5.37|4.95|5.04|4.85|5.05|5.27|5.58|5.69|5.98|4.48|4.56|4.36|4.05|4.28|4.05|4.98|5.4|5.39|5.56|5.46|4.95|5.11|4.95|4.8|4.79|5.1|6.04|6.29|6.69|6.19|6.76|7.12|7.67|6.1|5.55|5.11|5.69|4.77|4.94|4.43|4.44|4.28|4.34|4.33|4.13|4.37|3.96|4|4.13|3.72|3.83|3.57|3.86|3.71|3.39|3.6|3.49|3.7|3.67|3.88|4.25|4.58|4.47|4.05|3.68|3.83|3.52|3.7|3.81|3.42|3.33|3.27|3.28|3.24|3.12|3.17|2.48|2.83|3.15|3.05|3.02|2.99|2.94|2.95|2.8|2.66|2.47|2.52|2.65|2.73|2.46|2.45|2.39|2.41|2.49|2.36|2.4|2.52|2.58|2.17|2.12|2.19|2.15|2.21|2.23|2.07|2.04|1.97|2.15|2.3|2.26|2.28|2.36|2.2|2.3|2.47|2.41|2.55|2.68|2.6|2.61|2.52|2.58|2.59|2.63|2.85|2.63|2.27|2.5|2.62|3|3.27|2.99|3.08|2.85|3|2.86|2.61|2.49|2.48|2.58|2.15|2.25|2.78|3.07|3.09|3.02|3.18|3.3|3.06|2.89|2.51|2.49|2.73|2.99|2.905|2.71|3.09|3.17|3.02|3.04|3.18|3.3|3.11|3.1|3.3|3.31|3.41|3.42|3.66|3.38|3.6|4.1|3.91|3.66|3.65|3.64|3.94|3.75|3.55|3.6|3.58|3.57|3.56|3.89|3.79|3.65|3.75|3.61|3.46|3.47|3.46|3.61|3.96|4|3.89|4.1|4.05|3.54|4|3.9|3.8|3.91|3.25|3.2|3.58|3.98|4.34|4.28|6.03|6.25|6.34|6.15|6.16|6.32|5.91|6.08|6.21|6.41|6.34|6.09|6.03|6.11|6.36|6.57|7.11|6.88|7.04|6.93|6.73|6.58|5.81|5.51|5.7|5.64|5.58|5.57|6.08|6.07|5.5|5.72|5.71|5.65|5.25|5.21|5.46|5.27|5.73|6.99|6.81|6.9
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|5.63|5.6|5.6|5.66|5.38|5.39|5.47|5.69|5.42|5.41|5.26|5.24|5.32|5.4|5.04|4.92|5.11|5.16|5.22|5.4|5.44|4.89|5.08|5.09|4.79|5.09|4.92|5.08|5.33|5.3|5.35|4.9|5.23|5.43|5.38|5.34|5.44|6.14|6.43|6.63|6.96|6.91|7.12|6.92|6.5|6.19|6.02|5.56|5.97|6.09|6.19|6.55|6.05|5.68|5.84|5.35|5.42|5|4.97|4.97|5.04|4.9|4.51|4.3|4.21|4|4.01|3.76|3.69|3.68|3.71|3.48|3.64|3.31|3.18|3.13|3.08|2.9|3.12|3.44|3.55|3.52|3.7|3.78|3.73|3.85|3.79|3.95|3.595|3.7|3.71|3.59|3.52|3.49|3.72|3.73|3.59|3.49|3.48|3.14|3.03|2.91|2.98|2.9|3.02|3.04|2.96|2.93|2.82|2.88|3.03|3.05|3.07|2.81|2.73|2.75|2.99|2.92|2.92|2.93|2.62|2.45|2.22|2.2|2.23|2.31|2.36|2.33|2.16|2.49|2.68|2.72|2.83|2.5|2.68|2.32|2.32|2.4|2.57|2.33|2.22|2.45|2.3|2.39|2.75|3.01|3.21|3.11|3.37|3.14|2.91|2.49|2.48|2.759|3.05|2.79|3.14|3.1|3.35|3.6|3.35|3.25|3.31|3.15|2.65|2.73|2.85|2.73|2.8|2.83|2.76|2.85|2.26|2.55|2.51|2.69|2.735|2.45|2.3|2.09|2.01|2.12|2.08|2.01|1.8|1.69|1.76|1.72|1.89|1.85|1.66|1.7|1.59|1.66|1.91|2.34|2.37|2.23|2.19|2.15|2.2|2|2.17|2.48|2.67|2.51|2.67|2.71|2.77|2.55|2.86|3.31|3.09|2.84|2.48|2.52|2.72|2.58|2.26|2.03|2.11|1.85|1.86|2.07|2.35|2.51|2.54|2.65|2.22|2.1|2.35|2.71|2.36|2.58|2.73|3.03|3.84|4.55|4.46|3.73|3.28|3.44|3.02|3.08|2.93|3.18|2.84|2.83|2.55|2.4|2.41|2.04
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|34.66|34.64|34.43|33.59|32.45|33.11|32.52|31.94|30.69|32.61|30.5|30.25|28.79|26.81|28.75|27.77|28.7|28.96|29.4|29.05|28.77|32.15|33.05|33.89|32.89|32.77|33.64|35.77|35.31|36.42|37.52|37.97|37.21|36.72|37.4|37.34|35.54|36.88|35.53|36.1|40.54|40.64|39.79|39.93|38.62|44.65|44.16|46.16|46.25|45.97|45.18|47.61|47.02|44.72|42.54|40.26|43.82|43.89|47.87|46.83|46.37|47.59|44.71|44.44|44.73|44.66|43.6|44.7|44.19|44.11|44.12|39.89|40.97|42.8|43.27|42.68|41.39|39.63|41.19|40.46|36.01|34.39|34.77|36.85|37.27|33.55|35.39|35.91|33.75|33.49|32.69|32.71|30.57|26.16|27.54|27.33|28.63|29.51|26.68|22.88|24.41|23.82|25.14|25.39|26.76|27.75|27.33|31.43|32.92|33.78|34.86|35.98|35.86|38.15|37.98|40.31|39.12|36.87|39.83|38.05|45.97|42.04|42.2|43.57|43.09|39.47|42.42|43.63|40.7|47.37|45.67|45.3|45.12|47.65|49.09|47.52|46.58|57.81|62.18|64.28|68.39|69.06|62.98|75.72|68.1|68.25|72.96|43.01|45.58|46.87|38.31|35.19|35.91|37.88|42.32|42.67|45.27|44.95|46.29|45.9|46.2|47.16|48.46|44.32|42.01|42.76|46.22|48.37|58.13|55.4|50.81|47.29|46.98|47.81|46.9|41.64|42.81|39.09|38.72|35.12|34.12|33.4|33.46|34.36|33.57|29.89|29.61|29.46|30.19|28.63|27.01|25.5|25.96|25.19|26.61|25.88|26.9|27.29|27.26|26.44|25.43|24.13|26.2|25.82|25.29|25.35|26.1|25.59|26.32|25.94|27.67|28.94|29.35|29.11|27.63|27.73|27.52|27.65|25.78|25.65|26.25|25.12|24.23|24.79|25.15|25.72|26.53|26.56|26.7|25.29|25.22|25.29|23.69|23.56|22.88|21.91|20.56|19.13|24.44|24.05|22.47|23.01|23.25|22.61|21.89|21.03|22.58|29.5|30.97|29.61|28.11|26.39
01527|1010529|/equities/veritone-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|12.69|12.17|12.02|12.67|12.28|12.63|13.21|14.14|14.68|14.75|14.52|13.93|13.3|13.23|13.1|14.11|14.45|14.58|13.96|13.89|13.78|13.01|12.71|13.07|11.56|11.58|11.98|11.69|12.03|12.18|11.83|11.75|12.15|12.29|11.99|11.64|11.29|11.42|11.31|11.51|11.74|11.69|11.95|11.59|11.45|11.29|12.72|13.61|12.67|11.46|11.3|11.72|11.73|11.26|11.51|10.65|10.59|10.53|9.94|9.61|9.59|9.61|9.28|9.62|9.65|9.54|8.84|8.25|8.41|8.6|8.59|8.1|8.45|8.26|8.17|8.16|7.89|7.6|7.93|8.05|8.08|8|8.59|8.52|8.6|8.64|8.67|8.51|8.29|8.57|8.59|8.35|8.5|8.79|8.2|8.58|8.35|8.67|8.2|7.87|7.26|7.25|7.19|8.03|8.73|8.45|9.09|8.73|8.62|8.84|8.99|9.34|9.02|8.23|8.06|8.22|7.77|7.15|8.74|8.38|8.31|8.28|7.8|7.95|7.84|7.48|8.25|8.11|7.3|8.47|8.66|8.6|8.66|8.59|8.88|7.62|7.13|7.71|9.14|8.25|8.11|8.87|7.74|7.5|8.5|9.57|9.62|9.44|8.5|8.33|8.14|7.69|7.33|7.7|4.78|4.68|5.15|5|5.2|4.99|5.1|5.18|5.79|5.5|5.14|4.93|5.31|5.56|5.68|6.49|5.73|5.56|5.33|5.48|5.3|5.63|6.07|5.97|6|4.85|5.1|5.21|5.46|5.83|6|6.93|7.39|7.23|6.65|6.41|6.01|5.19|4.98|4.51|4.96|5.35|6.8|7.93|7.67|6.99|7.52|7.29|7.37|7.57|7.23|6.86|6.74|6.93|7.32|7.13|10.85|11.83|11.31|11.53|11.1|11.21|11.28|11.5|11.08|10.92|9.81|9.44|8.8|8.4|9.22|8.97|9.8|9.11|9.67|9.35|9.24|8.87|7.87|8.45|7.98|7|4.71|5.7|6.75|7.33|6.29|7.13|6.94|6.95|6.89|6.7|6.82|6.09|5.53|4.71|5.13|4.61
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01531|21247|/equities/dsw-inc|R2000GROWTH|33.3|33.67|33.41|33.9|34.46|36.9|35.44|37.58|39.53|40.98|38.48|37.48|38.06|37.52|37.65|37.14|38.64|39.7|43.21|42.46|41.88|42.93|43|44.83|46.51|46.34|44.44|43.72|42.47|40.33|42.32|42.4|42.31|42.58|41.44|42.55|43.05|40.4|39.37|40.28|38.5|38.22|38.8|39.49|38.49|36.73|36.36|37.2|36.5|36.99|34.59|34.78|34.41|32.83|32.3|31.75|33.57|32.66|31.9|32.85|33.8|33.86|33.82|33.65|33.74|34.3|33.77|34.17|34.08|32.69|33.72|32.16|32.44|32.16|33.53|34.02|34.06|29.57|30.08|31.38|30.66|30.98|33.31|34.2|33.36|33.46|32.6|32.4|32.26|32.21|31.32|29.51|29.31|29.68|27.65|28|27.97|27.2|26.52|29.4|28.71|28.63|30.59|27.48|27.67|28.38|28.74|28.09|27.11|27.26|27.39|27.37|27.75|27.7|27.5|26.84|26.75|25.46|25.23|24.75|24.14|23.3|21.32|22.11|22.27|22.52|24.32|23.02|21.48|22.4|25.53|26.52|26.79|26.15|25.7|24.68|23.09|22.52|23.34|22.27|22.13|22.48|18.91|22.79|24.18|26.49|27.66|27.13|27.37|25.73|24.75|23.48|23.3|23.74|25.66|21.66|22.5|22.09|23.74|22.68|21.97|21.48|20.73|19.36|19.2|20.65|20.57|19.9|20.44|20.52|17.57|16.64|17.42|17.77|17.75|19.55|19.41|19.75|19.48|19.96|19.44|19.3|18.36|19.16|16.64|15.9|15.65|15.39|14.98|14.54|13.9|12.33|12.1|12.16|12.87|11.86|13.32|13.3|13.36|11.61|11.46|11.14|12.06|12.61|13.34|12.61|14.44|13.76|14.74|13.56|15.1|13.99|13.8|13.04|12.88|13.13|12.78|14.64|14.13|13.46|13.37|13.63|12.5|12.05|11.96|13.01|13.12|12.94|13.21|12.7|11.95|12.18|11.37|10.13|10.39|10.2|9.6|10.39|10.9|8.77|7.94|8.13|8.24|7.07|7.07|7.58|6.83|6.5|6.42|6.75|6.45|5.86
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|58.97|60.9|59.81|59.87|56.68|58.11|57.02|60.12|59.89|62.18|60.24|60.69|58.89|56.17|56.84|53.77|57.14|55.87|54.9|56.44|54.99|55.49|56.06|57.4|56.8|55.48|53.42|52.58|52.89|53.72|51.4|52.21|50.48|49.78|49.29|48.78|46.13|47.92|47.73|48.65|50.37|48.74|49.57|50.04|47.43|45.28|44.25|45.48|45.06|44.36|43.17|42.61|41.62|40.16|37.63|35|37.34|36.62|39.31|38.6|38.78|37.28|35.75|36.65|37.97|37.48|37.27|37.83|36.43|35.4|35.4|33.99|34.07|32.42|32.79|32.07|30.98|28.95|29.57|31.24|30.17|27.96|27.79|29.32|28|29.91|31.92|32.34|30.37|30.22|31.53|29.08|28.34|30.09|27.16|26.72|27|26.82|27.04|26.82|27.47|25.55|28.02|26.25|29.06|30.19|36.09|35.05|36.64|37.29|37.15|37.52|38.95|38.58|39.17|38.98|39.74|36.84|37.4|32.49|30.23|30.19|31.42|29.78|29.97|27.04|29.1|29.12|24.81|27.04|30.96|32.71|33.29|33.8|32.56|28.25|25.61|25.72|31.53|28.69|29.76|29.95|28.92|34.21|34.5|39.94|43.74|43.68|45.5|45.44|42.1|38.04|38.32|39.53|41.13|40.1|41.29|43.3|46.21|43.6|40.44|41.33|43.47|42.11|40|40.9|40.8|40.2|43.72|43.25|39.8|41.2|41.67|45.07|41.91|41.16|41.52|41.78|41.34|39.9|36.9|36.19|34.95|34.23|32.62|32.82|32.55|30.19|29.31|28.89|27.08|25.15|27.6|25.3|26|26.13|28.43|27.6|24.49|21.91|21.86|20.24|23.5|25.28|23.12|21.78|22.16|20.7|22.77|21.34|25.77|26.58|24.3|24.33|24.59|24.33|21.93|21.77|21.88|20.16|19.48|19.51|18.34|17.68|17.93|19.27|20.97|17.73|19.3|17.52|15.75|15.98|14.9|15.23|14.79|14.54|13.62|16.47|14.29|14.4|11.75|12.9|14.76|15.9|15.55|15.71|17.12|15.8|17.97|16.17|13.2|10.65
01533|16627|/equities/mitek-systems|R2000GROWTH|3.35|3.07|3.38|3.45|3.33|3.58|3.69|4.23|4.85|5.06|5.31|5.4|5.48|5.53|5.99|6.56|5.98|6|5.74|5.55|5.66|5.59|6.49|6.99|6.58|6.26|5.63|5.35|5.55|5.46|5.27|5.2|5.26|5.31|5.36|5.29|5.17|5.56|5.19|5.57|5.82|5.79|5.41|5.61|5.56|5.78|6.75|7.22|6.38|6.33|5.12|5.16|4.94|5.34|4.82|4.12|4.34|4.39|4.68|4.69|4.5|4.74|4.23|4.59|4.97|4.34|3.83|3.36|3.81|4.14|3.49|3.36|3.14|3.01|3.45|2.38|2.7|2.34|2.59|3.16|3.1|3.35|3.15|3.26|3.23|4.48|4.63|4.68|4.54|4.89|4.67|4.66|4.5|3.42|3.04|3.86|4.28|3.89|4.08|2.94|2.39|1.98|2.38|2.02|2.76|2.8|6.06|5.6|6.01|7.35|11.6|11.62|12.14|12.14|11.6|11.78|11.2|10.91|8.72|8.69|8.71|9.14|7.32|7.25|7.99|7.14|8.56|7.31|7.3|7.93|9.55|9.95|10.34|11.9|11.55|9.31|9.25|10.11|11.4|12.56|11.93|8.82|8.49|9.15|8.2|9.47|9.92|8.35|8.37|7.35|6.6|6.12|6.8|6.6|7.07|7.15|6.45|5.65|5.65|5.8|5.6|5.14|4.5|4.5|4.77|5.36|5.82|5.45|6.12|6.5|5.4|5.5|5.65|5.9|6.45|6.05|5.05|4.95|5.41|3.7|3.99|2.95|2.65|2.6|2.45|2.5|2.37|2.05|1.75|1.65|1.55|1.53|1.45|1.45|1.33|1.4|1.4|1.25|1.2|1.15|0.86|0.85|0.82|0.85||0.75|0.8|0.8|0.75|0.77|0.79|0.78|0.74|0.65|0.6|0.61|0.6|0.7|0.65|0.8|0.65|0.7|0.8|0.71|0.8|0.81|0.82|0.84|0.76|0.7|0.9|0.8|0.6|0.75|0.89|0.9|1|1|1|0.75|0.89|1|0.92|0.9|0.7|0.7|0.65|0.5|0.48|0.4|0.35|0.35
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|16.32|16.22|15.84|16.26|16.12|16.95|16.9|16.94|16.59|17.1|17.06|17.6|18.24|18.6|18.44|18.85|19.69|18.67|17.68|17.68|17.17|17.59|16.29|16.93|16.58|16.22|14.92|14.45|15.13|14.22|13.64|13.02|12.68|12.54|12.53|11.75|11.98|12.46|12.61|13.29|14.16|14.1|14.59|15.04|15.09|15.29|15.79|16.28|15.46|14.45|15.06|17.21|17.21|16.59|16.67|15.91|17.51|16.94|17.37|17.51|16.42|16.25|16.81|15.95|16.39|15.6|16.15|15.38|15.03|14.84|14.16|13.63|14.15|13.92|13.76|13.09|12.31|10.99|11.11|11.24|11.24|10.63|10.2|10.49|10.03|11.21|11.78|11.31|10.75|10.55|11.05|10.78|11.1|11.06|10.55|10.98|10.79|10.83|9.76|10.03|9.58|9.39|9.84|9.78|10.55|11.64|12|11.42|11.22|11.59|11.51|12.05|11.99|12.02|12.09|12.11|12.63|11.89|12.39|11.72|11.34|11.2|11|10.87|10.83|10.29|10.35|9.3|7.82|8.9|8.92|9.38|9.47|8.77|8.5|7.73|7.56|7.36|9.14|8.3|8.59|8.7|7.74|9.2|9.08|11.29|11.6|11.35|11.68|11.85|11.11|11.33|10.56|10.23|10.76|11.12|12.02|11.8|12.38|12.21|11.81|12|12.64|12.93|11.46|12.95|13.89|13.88|15|13.33|13.45|12.9|12.45|12.88|13.02|13.99|12.88|12.56|11.03|11.54|10.23|9.99|10.2|10.79|9.91|10.19|10.31|10.65|9.77|9.41|9.24|9.59|9.51|9.22|9.02|8.92|10.14|9.47|9.89|8.81|8.97|8.54|8.85|9.85|8.56|10.6|11.52|11.2|12.21|10.38|13.78|14.93|14.58|11.77|11.08|11.39|10.36|9.96|9.5|9.5|10.25|10.1|9.3|9.85|10.45|10.65|11.35|9.05|9.85|10.15|8.85|9.75|9.55|9.7|10.7|9.5|9.8|9.9|15.6|16.15|13.5|18.1|21|17.55|13.05|12.95|16.85|19.7|19.85|19.7|14.55|13.2
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH|2.57|2.74|2.56|2.55|2.7|2.8|3.22|3.64|4.32|4.39|4.89|3.88|3|2.87|3.09|3.27|3.2|3.14|2.8|2.67|2.75|2.44|2.58|2.64|2.53|2.51|2.61|2.41|2.61|2.7|2.81|2.73|2.83|2.85|2.78|2.86|3.65|3.87|3.51|3.58|3.8|3.85|3.98|3.71|3.91|3.79|3.81|3.7|3.7|4.03|4.07|4.25|4.39|4.48|4.63|4.3|4.51|3.83|3.89|3.92|4.35|4.41|4.3|4.35|4.36|4.7|4.58|4.17|4.14|4.02|4.18|3.72|3.91|3.91|4.16|4.33|3.69|3.52|4.18|4.47|4.42|4.42|4.58|4.7|4.61|4.68|4.55|5|4.59|4.69|4.78|4.32|4.77|4.84|5.04|5.15|5.38|5.24|5|5.29|5.88|5.07|5.2|5.45|5.73|6.27|6.1|6.27|6.67|6.45|6.59|5.64|5.25|4.4|3.23|3.22|2.98|3.49|2.87|2.79|2.47|2.42|2.45|2|2.21|2.2|2.37|2.43|2.46|2.59|2.49|2.64|2.8|2.91|2.82||2.82|3.36|3.31|3.15|2.94|3.06|3|3.24|3.54|4.59|4.89|4.62|4.95|4.86|4.62|4.68|4.86|6.06|5.55|5.7|5.59|5.46|5.7|5.64|5.52|5.64|5.41|5.46|5.64|5.82|5.64|5.56|5.7|5.55|5.69|5.53|5.64|6.09|6.12|6.06|5.94|5.41|5.48|5.34|5.4|5.52|5.49|5.99|5.4|5.77|6.3|6.36|5.85|5.79|5.34|5.59|4.71|4.68|4.56|4.5|4.92|5.1|4.77|4.68|4.56|4.71|5.4|5.82|5.69|6.12|6.18|6.06|7.38|5.64|6.96|7.38|7.26|4.5|4.21|4.38|4.7|4.62|4.57|4.62|4.89|4.35|4.4|4.51|4.86|5.71|4.08|3.84|4.23|3.96|4.68|4.69|4.56|5.4|6.18|6.12|6|7.62|12.54|12.48|12.24|12.48|12.18|13.92|11.94|12.84|12.12|12.72|13.2|13.14|13.62|9.6
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|14.76|14.16|14.63|14.31|13.65|12.61|12.68|13.33|13.71|13.94|13.66|13.52|13.75|12.44|12.32|13|11.82|13.44||12.48|12.44|12.44|12.44|12.56|11.36|11.4|10.12|11.2|11.04|10.6|9.68|9.76|9.4|9.36|8.92|8.92|9.4|8.96|8.24|8.52|7.28|7.44|7.56|7.32|7.12|7.44|6.84|7.2|6.92|7.2|7.28|7.4|8.48|8.32|8.4|7.832|7.28|7.2|6.88|6.96|6.96|7.28|7.32|6.76|6.8|8|8.8|8.2|7.28|6.4|6.004|5.72|5.72|5.88|5.76|5.96|5.72|5.56|4.36|4.44|4.4|4.72|4.88|4.96|5.12|4.68|5.28|5.48|4.76|5.2|4.76|4.64|4.56|4.92|4.92|4.88|4.96|4.4|4.24|4.36|5.4|5.32|6.4|5.52|5.96|5.8|5.08|4.8|5.76|5.4|4.92|4.68|4.04|3.8|3.82|3.48|3.52|3.08|3.008|3.08|3.06|3.086|3.06|3.004|3|3|2.98|2.96|3.02|3|3.04|3.078|3.04|3.08|3.08|3.02|3.022|2.98|2.924|3.08|3.08|2.92|2.92|2.96|3.08|3.2|3.07|3.048|3.06|3.2|3.256|3.04|3.079|3.1|3.12|3.2|3.24|3.2|3.12|3.2|3.288|3.452|3.36|3.48|3.599|3.52|3.4|3.244|3.28|3|2.88|2.96|3.014|2.96|3.04|2.909|3.1|3.159|2.88|2.76|2.72|2.74|2.72|2.8|2.88|2.796|2.72|2.652|2.68|2.719|2.68|2.732|2.56|2.44|2.52|2.56|2.4|2.4|2.36|2.44|2.41|2.36|2.66|2.76|2.8|2.64|2.556|2.6|2.8|2.8|3.02|2.96|3.02|3.04|2.88|3.16|3.36|3.48|3.32|3.156|3.08|2.68|2.72|2.72|2.84|2.72|2.76|2.72|2.72|2.721|2.6|2.36|2.44|2.36|2.4|2.24|2.2|2.16|2.08|2.32|2.36|2.36|2.36|2.44|2.28|2.2|2.24|2.16|1.8|1.72|1.52|1.44
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01543|17189|/equities/simulations-plus|R2000GROWTH|6|6.05|6.07|5.95|6.16|6.31|6.45|6.43|6|5.89|5.7|6.08|5.97|5.57|5.7|5.38|5.24|5.21|5.13|5.25|5.2|5.1|5.37|5.02|4.97|5.31|5.32|5.21|4.89|4.82|4.77|4.8|4.88|4.78|4.8|4.79|4.78|4.81|4.73|4.79|4.83|4.51|4.47|4.48|4.23|4.17|4.18|4.32|4.55|4.39|4.16|4.31|4|4|3.95|4.02|4.12|4.04|4.13|4.17|4.18|4.18|4.13|4.25|4.26|4.35|4.35|4.33|4.2|4.25|4.33|4.41|4.54|4.32|4.43|4.55|4.46|4.48|4.5|4.57|4.69|4.71|4.63|4.64|4.61|4.85|4.77|4.55|4.46|4.4|4.09|4.2|4.15|4.12|4.19|4.01|4.13|4.16|4.22|4.03|3.81|3.99|3.95|3.66|4.36|4.57|4.4|4.44|4.44|4.4|4.41|4.38|4.55|4.01|3.99|3.88|4.1|3.16|3.3|3.1|3.07|3.02|3.05|2.99|3.07|2.96|3.02|3.04|3.12|3.1|3.01|3.12|3.06|3.04|3.05|3|3.1|3.2|3|3.11|3.21|3.25|3.05|3.13|3.33|3.33|3.25|3.15|2.97|2.89|3.05|2.95|2.76|2.9|2.85|3.04|2.69|2.89|3.17|3.21|3.23|3.27|3.16|3.14|3.07|3.15|3.15|3.37|3.24|3.39|3.4|3.03|2.8|2.94|2.78|2.69|2.42|2.59|2.72|2.79|2.88|2.86|2.72|3.01|3.39|3.39|3.22|2.9|2.85|2.55|2.67|2.49|2.41|2.37|2.42|2.38|2.43|2.4|2.38|2.52|2.37|2.3|2.31|2.25|2.13|2.35|2.41|2.37|2.2|2.25|2.42|2.38|2.35|1.84|1.75|1.82|1.82|1.79|1.8|1.67|1.7|1.69|1.62|1.67|1.59|1.52|1.36|1.38|1.41|1.4|1.4|1.5|1.44|1.52|1.47|1.53|1.45|1.57|1.59|1.56|1.54|1.57|1.66|1.75|1.72|1.81|1.71|1.72|1.62|1.54|1.5|1.57
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01545|100222|/equities/inogen-inc|R2000GROWTH|14.19|14.19|14.64|14.85|16.89|16.35|16.57|17.2|19.4|19.19|17.51|16.55|15.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01546|15595|/equities/dynamic-materials|R2000GROWTH|20.84|20.18|19.33|19.62|19.01|18.66|18.91|19.58|19.27|20.38|20.76|22.85|22.4|21.87|21.83|22.04|22.09|21.75|21.42|22.13|22.41|21.28|22.38|22.41|22.54|22.48|22.57|22.38|22.29|22.37|22.26|21.54|23.23|23.28|23.79|22.38|22.04|21.01|20.34|20.32|19.36|18.1|17.9|17.91|17|16.51|16.69|16.61|17.03|16.1|16.2|16.77|16.7|15.86|15.61|15.88|16.2|16.26|17.4|18.02|18.2|17.77|17.01|17.33|17.5|17.3|16.98|15.99|15.55|15.32|14.51|13.5|13.94|13.47|13.58|13.99|13.72|13.32|13.35|13.52|13.05|13.4|14.17|14.82|15.02|16.17|16.5|16.78|16.16|16.64|17.08|16.34|15.58|17.46|16.88|17.94|18.32|17.33|16.87|16.97|16.76|16.09|17.41|18.01|19.27|19.31|18.43|18.41|18.93|20.03|21.11|22.09|22.02|22.05|21.4|23.57|24.34|22.38|24.13|22.41|21.64|20.9|20.13|19.78|20.51|19.46|21.67|21.68|17.99|21.72|23.16|23.28|22.66|21.21|21.82|17.9|15.75|15.01|18.44|17.48|18.15|18.77|17.32|19.87|21.94|21.2|22.62|22.19|23.27|23.03|21.05|21.7|20.48|20.48|22.39|21.67|22.34|23.64|26.02|27.26|26.31|27.65|29.07|25.23|24.74|24.36|25.31|24.85|22.37|21.9|20.82|19.95|20.28|22.17|21.83|22.57|23.87|22.4|18.05|16.55|16.2|15.85|15.51|15.8|15.53|15.4|15.47|15.78|15.11|14.78|14.72|14.78|14.83|14.05|14.41|14.4|14.59|14.68|16.49|15.36|16.42|15.98|16.92|16.71|16.01|14.84|15.91|15.81|17.44|15.95|17.96|18.4|17.56|16.06|15.81|15.81|15.41|15.9|16.34|18.12|18.8|17.77|16.55|16.41|18.34|19.92|22.05|20.05|20.46|19.42|19.5|19.53|19.03|19.91|20.38|19.66|19.28|19.48|19.86|19.57|18.1|19.11|19.6|18.19|16.31|16.69|17.15|16.55|17.17|16.37|17|17.55
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|21.29|22.05|20.76|20.72|21.26|21.88|21.17|21.4|21.38|22.36|23.58|22.31|21.9|22.04|23.35|22.82|23.19|23.7|24|24.04|22.83|21.8|22.26|22.85|22.1|21.8|21.07|21.77|23.25|22.44|21.94|21.74|22.59|23.21|22.35|20.9|21.04|22.05|22.87|22.18|24.28|23.78|25.71|25.37|22.67|24.58|24.28|27.02|26.83|28.06|29.53|29.45|28.95|28.49|28.87|25.63|26.83|26.15|27.71|28.85|28.83|29.93|29.1|28.41|30.2|28.74|30.05|30.66|29.57|29.14|29.16|26.71|27.63|25.87|26.1|26.64|26.3|25.67|27.22|28.17|28.6|30.48|29.13|30.71|29.11|30.35|29.34|27.32|26.22|25.69|25.71|24.78|24.07|24.87|23.73|23.86|24.79|24.7|22.39|21.01|20.51|20.01|21.83|19.32|21.34|20.82|21.43|19.53|19.08|18.32|19.5|19.48|19.82|18.99|17.93|18.16|19.49|18.7|18.73|15.84|15.5|15.42|14.22|13.33|13.18|12.6|13.71|13.66|12.55|13.84|13.53|13.71|17.34|16.59|14.88|13.14|12.81|12.92|13.48|13.31|13.93|13.99|12.51|13.24|14.43|17.09|18.33|17.99|19.51|19.42|19.29|18.95|18.52|19.1|20.39|19.82|18.94|21.14|22.07|20.97|20.32|20.38|19.3|20.03|19.8|19.85|18.89|20.23|21.18|21.07|22.64|23.44|22.84|23.75|22.42|21.75|21.89|20.96|20.1|20.37|18.83|19.15|20.91|21.99|19.47|20.08|20.25|20.89|21.77|22.05|21.34|20.88|21.22|20.62|20.02|19.61|20.87|22.02|22.25|20.64|21.37|20.1|21.19|21.03|21.8|21.61|23.72|23.91|23.81|24.86|28.96|29.44|25.44|25.46|26.03|27.44|26.2|26.68|26.65|25.87|26.26|26.63|24.99|25.4|24.49|25.69|26.13|23.47|24.07|22.91|21.79|22.2|22.79|23.13|24.25|24.76|24.66|26.65|28.49|26.88|24.98|26.46|28.48|27.63|27.35|28.68|27.61|26.59|27.97|26.64|25.71|23.52
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|5.66|5.63|6.27|6.48|6.32|6.57|6.51|6.3|6.06|5.98|5.68|5.74|5.54|5.42|5.51|5.55|5.52|5.69|5.35|5.29|5.23|5.25|5.23|5.01|4.93|4.72|5.16|5.21|5.08|5.02|5.19|5.01|5.25|5.25|5|4.94|5.04|5.76|5.94|5.94|5.8|5.06|5.65|5.64|5.79|5.96|5.52|5.6|5.42|5.35|4.63|4.24|4.66|4.76|4.88|4.73|4.88|4.84|4.35|4.34|4.5|5.24|4.14|4.29|4.18|3.92|3.85|3.43|3.3|3.4|3.5|3.37|3.75|3.24|3.4|3.3|3.33|3.35|3.48|3.49|3.67|3.9|3.44|3.7|3.82|3.7|3.57|3.48|3.33|3.27|3.32|3.34|3.28|3.19|3.35|3.42|3.51|3.21|3.18|3.62|3.69|3.14|3.47|3.4|3.99|4.16|4.96|4.71|4.73|5.22|5.38|5.79|6.29|6.07|5.56|6.4|6.57|6.35|6.68|6.22|5.16|4.88|5.1|5.04|5.06|4.54|4.73|5.04|4.56|5.06|5.47|5.82|6.82|6.05|6.08|4.68|5.07|5.73|6.57|6.18|6.67|5.9|5.81|6.4|7.33|7.87|8.07|8.11|8.6|8.75|8.25|7.92|7.77|7.8|8.09|8.04|8.03|7.99|8.73|8.06|8.12|8.26|9|8.49|7.9|8.51|8.84|9.19|9.28|9.37|9.77|9.57|9.62|10.41|9.83|11.04|11.62|9.97|9.66|9.49|9|9.21|9.09|9.13|9.02|9.1|9.03|8.82|8.14|8.08|7.5|7.21|7.34|6.67|6.58|6.52|7.13|7.58|7.28|6.75|6.85|6.56|7.26|7.53|7.01|7.25|6.79|5.89|6.99|7.08|7.77|7.91|7.79|8.49|7.77|7.69|7.36|7.33|6.89|7.11|7.69|7.42|6.38|6.59|6.41|7.57|7.69|7.65|7.78|9.42|7.64|6.9|6.48|5.56|5.36|5.48|4.34|4.48|4.55|4.28|4.08|4.25|4.3|4.37|3.88|3.98|4.13|3.48|3.22|2.9|2.97|2.57
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|15.49|15.81|16.12|17.24|17.57|18.08|18.5|18.68|18.68|18.92|18.85|18.48|18.5|18.59|19.27|18.36|19|18.85|19.51|19.77|19.26|18.25|18.16|17.75|17.4|17.41|17.94|17.72|18.96|21.65|20.01|19.79|19.15|19.23|19.16|19.1|18.8|19.9|19.9|20.2|20.66|19.81|18.2|17.79|16.66|16.86|16.87|16|15.48|15.41|15.08|15.35|13.95|13.57|10.9|9.92|9.76|9.87|9.73|9.55|9.6|9.74|9.61|10.36|9.89|10.33|10.55|10.19|10.21|10.28|11.74|10.66|9.95|9.15|9.44|9.47|9.16|8.98|8.87|9.28|9.06|8.9|8.98|8.65|8.71|7.89|8.07|7.74|7.54|7.61|7.64|7.41|7.54|7.54|8.35|8.87|9.05|9.14|8.75|8.77|9|8.92|9.35|9.23|9.54|9.23|9.98|10.02|9.95|10.1|10.3|10.16|9.89|10.14|10.14|10.67|10.94|10.91|11.34|10.85|11|10.7|10.54|10.19|10.33|9.97|9.91|9.51|8.71|9.27|9.72|10.2|10.71|9.33|10.37|10.05|9.78|9.21|10.02|9.51|9.56|9.38|9.43|9.3|10.8|11.55|11.63|10.31|10.32|10.07|10.1|9.56|9.32|9.04|9.25|9.53|10.27|10.26|11.46|10.92|11.22|11.33|10.79|10.39|9.79|9.9|10.41|11.07|11.12|11.61|10.98|10.73|11.55|12.53|12.44|12.5|12.99|13.26|12.49|12.01|12.03|12.06|11.54|11.85|11.55|11.67|12.06|11.87|11.09|10.54|10.63|10.1|10.44|9.96|10.17|10.14|10.76|10.65|10.87|9.93|10.49|10.25|11.63|11.2|11.31|11.29|11.58|11.33|12.17|10.73|11.64|11.69|9.39|9.31|8.78|9.27|8.64|7.97|8.34|7.45|7.21|7.13|6.81|7.15|7.47|7.64|8|8.1|8.04|7.5|7.6|7.88|7.6|7.97|6.5|6.36|6.94|8.54|10.57|10.13|9.95|10.71|11.96|10.39|9.64|10.02|9.97|9.24|9.58|9.06|9.24|9.18
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|26.21|26.98|26.06|26.95|25.74|25.65|25.69|27.3|26.99|28.38|28|26.62|26.84|26.88|29.96|30.62|31.07|29.93|29.18|29.61|29.3|28.68|28.97|28.87|28.47|28.32|27.88|27.91|27.42|26.54|25.21|24.65|24.92|24.37|23.8|23.7|23.54|24.78|24.9|25.33|24.04|23.8|23.65|23.6|23.63|21.77|21.57|21.39|20.98|21.63|20.75|21.61|21.71|21.18|21.24|20.39|20.7|20.28|21.19|19.8|19.75|19.55|19.24|20.11|20.28|19.29|18.73|18.18|19.05|19.36|19.2|17.88|18.75|17.86|18.39|18.58|17.91|17.83|18.98|19.64|21.17|21.79|21.72|22.76|22.49|22.98|22.68|21.02|21.21|20.7|20|19.57|17.72|17.7|17.72|17.56|17.75|17.28|17.03|16.22|16.47|16.35|16.38|16.37|16.53|16.05|14.68|14.52|14.49|14.89|15.14|15.6|15.91|16|15.85|16.25|16.13|15.74|16.95|16.31|15.75|15.63|14.89|14.71|14.86|14.47|15.09|14.99|13.87|14.8|15.18|14.97|14.58|13.9|14.13|12.67|12.64|12.83|13.87|12.8|12.74|12.82|12.86|14.01|15.27|17.76|18.57|18.47|18.91|18.68|18.04|17.77|18.04|18.69|18.86|19.18|19.58|19.14|21.23|20.46|20.32|20.5|20.11|19.23|19.47|19.65|19.79|19.81|19.79|20.17|20.17|19.26|18.49|19.45|19.15|18.94|18.95|18.96|19.5|18.76|19.1|19.23|19.63|20.2|19.45|18.91|19.14|18.64|18.32|20.65|20.6|19.65|19.59|17.74|17.71|17.79|19.04|18.86|19.32|18.03|18.67|17.98|19.46|20.19|19.56|19.59|20.52|20.38|22.39|21.34|22.72|22.79|21.95|21.01|21|21.25|21.98|21.44|20.7|20.15|21.11|20.1|20.35|19.41|17.78|18.48|18.47|19.09|19.25|18.95|18.21|18.62|16.35|16.83|16.99|16.61|16.34|15.9|16|16.13|15.9|15.9|15.26|15.04|14.94|15.52|16.06|15.85|16.16|16.68|14.04|13.74
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|6.71|6.75|6.31|6.36|6.26|6.41|6.39|6.7|6.75|6.67|6.8|6.49|6.63|6.39|6.86|6.9|7.12|6.93|7.22|7.41|7.2|7.07|7.31|7.2|7.22|6.91|6.66|6.38|6.47|6.44|6.32|6.23|6.19|6.22|6.14|5.74|5.62|5.68|5.5|5.7|5.78|5.8|5.88|5.94|5.81|5.62|5.39|5.94|6.22|6.03|6|5.92|6.09|5.73|5.64|5.56|5.62|5.67|5.78|5.77|5.8|5.81|5.66|5.52|5.65|5.34|5.14|5.2|5.19|5.27|5.08|4.76|4.85|4.6|4.7|4.75|4.71|4.62|4.6|4.63|4.67|4.71|4.95|4.74|4.84|5.06|5.06|4.98|4.89|4.83|4.86|4.59|4.62|4.51|4.44|4.52|4.68|4.42|4.28|4.36|4.33|4.2|4.16|3.98|3.97|4|4.13|3.84|3.96|4.03|4.04|4.19|4.25|4.23|4.14|4.16|4.21|4.45|4.44|4.3|4.23|3.9|3.87|3.76|3.99|3.84|3.35|3.52|3.1|3.42|3.59|3.66|3.58|3.46|3.55|3.38|3.33|3.44|3.62|3.44|3.48|3.69|3.47|3.78|4.08|3.81|4.2|4.05|3.9|3.9|3.82|3.91|3.83|3.93|4.04|3.97|3.97|4|4.09|4.11|4.03|4.06|4.12|4.12|4.13|4.04|4.12|3.93|4.13|4.1|4.03|3.72|3.8|3.73|3.55|3.58|3.56|3.68|3.75|3.72|3.69|3.59|3.51|3.49|3.23|3.22|3.25|3.25|3.2|2.81|2.73|2.76|2.91|2.49|2.39|2.38|2.63|2.68|2.66|2.54|2.61|2.46|2.7|2.8|2.75|2.85|3.16|3.07|3.34|3.23|3.33|3.79|3.66|3.89|3.79|3.78|3.67|3.13|3.05|2.75|2.71|2.47|2.54|2.42|2.44|2.31|2.32|2.19|2.27|2.44|2.44|2.51|2.16|2.19|2.24|2.29|2.2|2.65|2.7|2.84|2.49|2.45|2.69|2.77|2.57|2.61|2.61|2.49|2.47|2.31|2.14|2.2
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|28.71|29.55|29.27|29.99|29.5|28.83|28.4|28.96|27.74|27.59|26.93|26.59|27.08|26.03|27.13|27.81|28.06|27.38|28.02|28.28|28.24|27.34|28.49|28.99|28.32|28|27.36|26.74|28|27.08|25.95|25.48|25.68|25.97|25.66|24.75|24.21|24.57|24.08|24.85|24.88|24.87|24.79|25.06|25.7|24.52|23.85|22.25|22.33|22.69|22.53|22.67|22.01|22.04|23.08|23.02|24.04|24.09|25.63|25.39|24.65|24.88|24.03|23.89|24.01|24.05|24.65|24.43|24.26|24.23|23.5|22.64|23.15|23.15|23.5|23.55|23.09|22.04|23.3|23.84|23.63|23.9|23.21|23.76|22.86|22.19|21.74|22.46|21.17|21.44|21.53|21.94|22.21|22.05|22.37|21.44|19.65|19.38|18.82|20.29|19.78|19.33|19.73|19.47|20.36|20.84|21.62|21.43|21.25|20.6|21.27|20.69|20.38|20.61|19.96|20.07|20.38|20.39|19.26|18.53|17.7|17.48|17.56|17.69|17.98|17.51|18.46|18|16.43|17.86|18|17.73|17.69|17.45|17.41|16.55|16.14|15.66|16.62|14.95|15.2|14.31|13.2|14.02|14.02|15.69|16.58|16.7|17.2|16.82|15.91|15.93|15.57|16.17|16.74|17.38|17.59|17.15|17.76|17.25|17.6|17.94|17.69|17.46|17|17.08|17.56|17.65|17.51|17.67|16.53|15.79|15.65|16.3|15.92|16.27|16.24|16.59|16.27|16.23|15.8||16.05|16.49|16.02|16.17|16.28|16.16|15.31|15.25|15.33|14.81|14.66|14.2|13.95|13.87|14.68|14.89|14.94|14.49|13.03|12.72|13|13.39|13.25|13.15|13.41|13.59|14.51|13.73|14.33|14.65|14.57|15.36|15.03|14.86|14.62|14.67|15|14.64|14.72|14.51|14.01|13.67|14.2|14.66|14.77|14.31|14.53|13.92|13.57|13.37|12.92|13.17|13.25|13.14|13.17|13.09|13.73|12.5|12.07|11.85|11.85|11.8|11.79|11.78|12.31|11.81|11.82|12.45|12.67|12.63
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|14.76|17.52|16.32|17.04|17.22|17.4|18|20.28|16.68|15.12|16.92|18|22.32|27.6|26.04|27.24|27.36|25.56|24.84|25.44|24.48|22.2|22.68|23.88|22.92|22.44|22.2|22.32|23.28|23.4|23.76|22.92|23.52|26.16|23.88|23.4|23.76|24.36|23.76|24|27.6|28.44|28.44|26.1|26.4|24.6|24.12|23.16|22.92|23.4|23.4|23.88|21.36|22.56|21.36|21.12|24.84|23.28|25.32|26.4|26.88|25.32|22.44|20.64|19.56|18.72|20.52|20.04|19.92|20.64|20.64|19.8|20.88|22.08|20.4|20.52|18.72|18.24|19.68|19.92|20.28|21|21|21.48|19.8|20.04|21|20.88|19.92|20.4|19.8|18.84|20.4|21.48|20.16|21.6|21.48|22.08|21.24|20.16|20.16|18.96|19.8|19.8|23.04|25.68|27|26.28|26.64|27|28.44|26.4|25.56|24.84|22.32|24.6|24.6|23.76|23.52|22.2|21.96|22.8|20.76|20.64|21.48|19.2|19.32|22.8|21.6|23.88|24|24.6|27.12|26.52|26.88|26.88|25.32|30.96|31.2|27.96|28.8|29.28|26.88|29.04|31.2|35.04|39.12|42.36|44.88|42.24|41.88|40.8|3.38|3.52|3.79|3.52|3.38|2.98|3.18|3.04|2.97|2.92|2.79|2.62|2.6|2.69|2.74|2.65|2.71|2.58|2.57|2.42|2.56|2.68|2.59|2.7|2.505|2.4|2.3|2.27|2.08|2.08|2.03|2.3|2.18|2.38|2.5|2.19|2.22|2.2|2.01|2.13|2.25|2.14|2.24|1.97|2.39|4.23|4.23|4.55|4.59|4.53|5.03|5.15|4.82|5.26|5.33|5.38|5.66|5.49|6.68|6.69|5.73|6.37|6.36|6.39|6.8|6.43|5.44|5.13|5.17|4.7|4.29|4.42|4.87|5.24|4.99|5.34|5.38|5.27|4.93|4.63|4.29|4.19|4.33|4.73|4.78|4.8|4.95|4.85|4.5|4.64|5.21|4.85|4.48|4.77|4.6|4.18|3.94|3.74|3.62|3.57
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|24.92|24.8|25.69|26.84|26.25|27.67|27.79|28.98|28.74|28.49|27.1|25.37|26.01|25.58|25.81|28.19|28.4|28.73|28.88|29.43|29.14|28.05|28.88|29.26|28.39|27.38|28.01|27.07|27.17|26.04|24.91|24.01|23.92|23.52|23.52|23.4|23.07|23.96|23.65|23.7|24.26|23.17|23.04|22.4|23.06|21.67|20.92|19.85|18.92|18.99|19.27|19.32|18.39|17.91|17.74|17.63|17.78|17.57|18.54|18.19|18.27|17.56|17.06|16.67|16.37|15.68|15.33|15.06|15.12|14.85|14.93|14.17|14.56|14.01|14|14.19|14.12|13.26|13.57|13.99|14.22|14.5|14.45|15.12|15.23|15.59|15.72|15.44|15.05|14.85|15.04|14.81|14.85|15.02|15.34|15.25|15.02|15.1|14.58|14.56|14.23|13.48|14.05|13.74|14.3|14.15|14.98|14.58|13.67|14.24|14.59|14.48|15.14|13.87|13.43|13.64|14.22|14.01|14.45|13.13|12.78|12.73|12.39|11.75|11.79|11.5|11.68|11.6|10.45|11.43|11.74|11.92|11.65|11.4|10.88|9.95|9.15|9.01|10.39|9.99|10.25|10.9|10.04|11.15|12.12|12.83|12.81|12.59|13.13|13.38|12.67|13.12|12.97|13.28|13.91|13.98|14.2|14.27|14.68|14.37|14.23|14.48|14.7|14.72|15.18|15.03|15.33|15.08|14.37|14.11|13.78|14.11|14.66|15.22|14.43|14.76|15.27|14.15|14.01|13.28|13.17|13.01|13.03|13.39|12.7|13.33|14.29|14.42|14.29|13.93|13.61|13.76|14.02|14.08|14.09|14.59|15.5|15.61|15.86|14.41|14.96|14.41|14.9|15.36|15.29|14.8|15.49|16.1|17.48|16.17|18.06|18.44|16.56|16.23|14.92|14.96|15.56|14.44|14.18|14.16|13.59|13.43|13.73|14.01|14.3|13.88|13.57|13.4|13.49|13.18|12.7|12.73|12.79|12.86|12.01|12|12.78|12.96|13.07|14.28|13.55|14.38|14.96|14.59|14.08|14.7|15.48|15.11|16.12|15.21|14.9|13.22
01555|15852|/equities/cutera|R2000GROWTH|10.29|10.18|10.32|10.79|10.95|11.5|11.05|10.9|10.38|10.33|10.7|10.84|10.08|9.11|9.5|9.38|9.5|10.07|10.32|10.15|10.02|8.64|9.05|9.45|9.64|9.29|8.45|9.83|10.21|10.24|9.07|8.93|8.97|9.16|9.75|9.65|9.35|9.49|9.63|9.01|9.99|9.63|9.39|9.59|9.35|8.8|8.64|9.06|8.97|9.41|9.61|9.2|9.6|11.74|10.9|11.15|12.48|13.22|13|12.25|12.22|12.4|12.74|12.99|11.59|11.17|11.01|10.5|9.7|9.3|8.98|8.66|8.83|8.96|9.38|9.45|9.18|9.04|8|7.43|7.44|7.67|7.94|8.07|7.46|7.14|7.05|7.12|7.22|7.29|7.18|7.3|6.47|6.88|7.05|7.37|6.77|7.2|6.75|6.77|6.65|6.72|6.94|7|7.91|8.38|8.82|8.98|8.35|8.49|8.55|8.88|9.02|9.42|9.39|9.38|9.35|7.47|8.1|7.9|8.52|8.59|7.41|7.45|7.11|6.96|7.16|7.64|7.72|7.74|7.65|7.14|7.16|7.11|7.3|7.13|7.12|7.03|7.7|7.85|7.47|7.77|7.48|8|8.45|8.11|8.49|8.48|8.66|8.53|8.31|7.66|7.61|8.46|8.72|9.26|9.24|8.7|8.84|8.48|8.51|8.56|8.64|8.42|9.02|9.4|9.53|9.47|9.6|8.94|9.08|8.08|8.32|8.83|8.73|8.29|8.24|8.27|7.92|7.27|7.26|7.16|7.29|7.28|7.23|7.4|7.47|7.57|8.29|7.95|7.29|7.2|7.44|7.24|7.1|7.08|7.47|7.82|7.73|8.01|8.37|8.69|9.61|9.59|9.01|8.68|8.88|9.03|10.24|9.6|11.56|11.64|11.31|11.01|10.34|10.3|10.32|10.91|10.77|9.4|9.36|9.41|8.71|8.83|8.65|8.8|8.4|8.51|8.06|8.2|8.39|8.57|8.73|9.08|9.38|9.59|9.01|8.85|8.95|9.01|8.73|8.95|8.79|9.06|9.1|8.95|9.34|8.76|8.62|8.35|8.56|8.5
01556|17245|/equities/surmodics|R2000GROWTH|20.99|20.76|22.04|22.8|22.3|23.14|22.14|24.18|23.72|25.79|24.9|24.98|24.64|24.23|24.38|24.6|25.23|24.95|24.53|25.11|25.1|23.34|23.84|24.12|23.23|23.58|22.12|23.62|24.04|24.35|24.26|23.38|24.17|22.45|20.3|20.35|19.8|21.35|21.04|22.03|21.75|20.37|21.83|21.92|21.56|20.01|21.16|21.76|23.81|23.74|26.28|26.41|26.15|26.04|25.7|26.75|27.12|27.04|27.25|26.34|26.62|26.84|25.62|25.5|24.53|23.88|24.13|24|24.14|24.09|23.18|22.01|21.19|20.79|20.06|20.14|19.38|18.55|17.97|17.68|19.03|19.29|20.78|21.68|20.22|20.61|19.97|19.17|18.64|18.75|18.49|17.55|17.57|16.5|16.64|17.43|16.87|17.3|17.1|15.69|15.24|13.69|14.43|14.3|14.4|14.44|15.35|14.4|14.22|14.66|15.37|15.59|14.94|14.48|14.26|14.52|14.37|14|14.26|14.7|14.68|14.56|14.64|14.66|14.69|13.66|12.6|12.15|11.73|11.98|11.98|10.97|10.91|9.96|9.19|8.86|9.1|9.08|10.37|10.02|9.98|9.97|10.16|10.95|11.19|11|11.6|11.71|11.56|11.25|11.07|11.55|13.11|13.79|14.76|15.01|15.26|14.74|15.36|12.12|12.62|12.67|12.75|12.4|12.2|12.74|12.89|12.97|12.51|12.81|12.21|11.93|11.55|12.07|11.63|11.87|11.65|11.31|10.32|9.2|9.18|9.25|8.71|12.41|11.96|12.09|12.42|11.86|12.02|12.15|10.93|10.88|12.04|12.62|12.45|12.38|13.44|13.12|15.12|14.82|16.5|16.25|16.69|16.61|16.4|16.38|17.01|17.04|18.01|17.58|18.6|22.01|21.96|21.2|20.82|21.19|22.05|22.24|19.87|19.26|19.92|19.8|19.55|20|20.5|20.61|21.11|22.66|23.95|24.28|23.9|23.09|22.53|22.92|23.38|24.42|25.61|27.43|29.32|30.69|24.13|23.55|24.11|23.93|22.8|23.14|22.44|21.39|21.92|22.36|24.9|23.79
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|26.68|25.31|25.49|25.84|23.73|25.66|25.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH|22.4|23.27|25.11|25.87|24.92|25.75|25.76|26.7|25.87|26.84|26.25|27.16|25.48|24.84|25.26|25.59|25.02|25.34|25.93|26.53|25.41|24.3|23.07|24.44|23.98|25.48|25.92|26.27|27.73|27.73|27.44|27.54|26.29|24.77|23.2|22.44|22.25|22.79|22.54|22.72|22.39|23.17|23.5|22.76|21.93|21.46|21.24|21.19|21.47|22.31|22.59|22.84|22.77|22.54|20.79|20.89|21.01|20.36|20.7|20.11|20.01|20.21|20.42|21.06|21.17|20.99|21.32|20.3|20.49|21.34|22.2|21.8|22.06|22.35|22.39|22.25|21.41|20.84|22.12|22.43|22.75|21.97|23.07|22.89|22.43|23.51|24.19|24.31|23.09|22.71|23.28|21.63|21.42|21.83|22.26|22.25|22.2|21.52|19.87|19.79|19.48|18.63|18.42|18.8|19.32|18.56|19.22|19.42|19.42|20.33|20.5|19.96|20.13|19.74|18.73|18.05|17.97|18.1|18.94|17.62|17.44|17.21|17.71|17.87|18.67|17.98|17.62|17.27|16.21|17.65|17.81|17.6|17.75|17.39|17.41|16.11|15.64|15.53|16.34|15.13|15.33|15.51|15.01|15.64|16.25|16.64|17.07|16.64|16.47|16.04|15.45|15.02|14.95|15.32|16.57|16.84|16.59|16.51|17.49|16.83|17.24|17.42|17.63|17.59|17.48|17.57|18.92|18.34|18.32|18.29|18.12|17.91|18.37|18.65|19|18.98|19.59|19.66|18.7|18.35|17.82|17.95|17.99|17.86|17.09|15.75|17.07|17.83|17.23|16.56|16.43|16.92|16.5|15.48|14.92|15.14|15.97|17.06|16.68|16.05|16.76|15.98|16.84|16.12|15.29|15.26|15.51|15.22|16.07|15.13|16.89|17.19|16.94|17.18|16.75|16.43|16.38|16.74|17.05|16.42|16.87|16.28|16.25|16.23|16.46|17.03|16.68|15.88|16.17|16.02|15.58|16|15.75|15.67|15.78|16.94|17.6|17.59|17.08|18|17.46|17.5|17.66|17.1|17.34|17.02|17.22|16.25|17.16|16.89|16.4|17
01561|101907|/equities/sportsmans|R2000GROWTH|10.1|10.08|10.48|9.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|10.5|10.34|10.28|10.79|10.51|10.77|10.66|11.07|11.03|11.72|11.81|11.41|11.2|10.68|11.18|11.15|11.3|11.41|11.82|11.89|11.57|11.62|12.42|14.61|14.11|14.64|14.63|14.47|14.62|13.18|12|12.57|12.03|11.42|11.07|10.67|10.93|11.51|11.35|11.92|12.14|10.89|11.05|11.01|10.93|10.39|10.87|11.33|10.7|9.67|9.99|9.67|8.86|7.94|8|7.61|7.86|7.21|6.71|6.46|6.11|5.94|5.66|5.99|5.94|5.73|5.75|5.45|5.66|5.58|5.35|5.23|5.33|5.35|5.19|5.1|5.02|5.08|5.18|5.34|5.65|5.65|5.91|5.98|5.71|5.88|5.82|5.63|5.59|5.57|5.62|5.54|5.57|5.68|5.67|5.65|5.68|5.45|5.37|5.04|4.82|4.46|4.54|4.49|4.62|4.58|4.72|4.85|5.03|5.24|5.19|5.32|5.72|4.67|4.66|4.88|5.15|4.86|5.23|5.1|5.39|5.27|4.97|5.22|5.18|5.42|7.25|7.43|6.37|7.17|7.69|7.4|6.52|6.04|5.64|5.66|6.37|6.19|6.84|6.29|6.36|6.22|5.87|6.54|6.73|7.54|8.09|8.44|8.61|8.65|8.32|7.73|8.07|8.93|9.11|8.46|8.72|8.38|9.06|9.07|8.73|9.25|8.69|7.98|7.4|8.13|8.36|8.24|8.27|8.48|7.42|7.12|7.36|8.6|7.84|8.01|8.64|8.36|9|7.43|6.76|7.04|5.73|4.84|4.59|4.58|5.08|5.5|5.55|5.76|4.94|4.97|4.91|4.55|5.34|5.34|5.87|5.79|5.4|4.79|5|4.51|3.06|3.32|3.21|2.75|2.94|2.98|3.11|2.53|3.1|2.88|2.23|2.09|2.04|2.01|2.34|1.71|1.55|1.48|1.56|1.57|1.51|1.39|1.32|1.34|1.35|1.52|1.4|1.34|1.15|1.31|1.16|1.16|1.13|1.2|1.22|1.14|1.05|1.09|0.93|0.95|0.87|0.82|0.78|0.79|0.81|0.8|0.83|0.81|0.74|0.61
01563|17480|/equities/vasco-data-securi|R2000GROWTH|10.85|11.57|11.17|7.97|7.5|7.59|7.82|8.49|7.96|8.41|7.98|8.02|6.76|6.93|7.47|7.68|7.56|7.58|7.67|7.85|7.91|7.47|7.74|7.7|7.4|7.38|7.4|7.51|7.78|7.53|7.88|7.82|7.9|8.02|7.96|7.97|7.9|8.06|8.01|8.13|8.2|8.23|8.77|8.96|8.63|8.31|8.26|8.3|8.42|8.38|8.45|8.65|8.44|8.5|8.42|8.31|8.28|8.37|8.44|8.45|8.37|8.72|8.31|8.27|8.22|7.62|8.15|7.78|7.76|8.06|7.99|8.02|8.11|8.12|7.58|7.51|7.71|7.16|7.26|7.17|7.07|6.99|7.28|9.14|9.38|9.6|9.71|9.58|9.42|9.42|10.25|9.37|9.08|9.41|7.6|8.08|8.17|8.18|7.8|7.69|7.35|6.85|7.09|7.1|7.32|7.51|7.78|9.42|9.54|10.27|10.79|9.75|9.54|9.33|8.66|9.36|10.03|9.14|9.04|8.33|8.2|7.78|6.53|6.52|6.78|7.3|8.1|7.87|7.13|8.04|8.08|8.5|8.95|5.83|5.87|6.02|5.11|5.23|5.59|5.21|6.92|7.92|7.26|7.9|8.5|9.68|12.94|13.04|12.88|12.44|11.64|11.6|10.55|11.5|10.72|10.38|10.98|11.04|12.34|13.25|12.72|13.75|13.91|11.59|11.49|9.67|9.13|8.97|9.6|8.13|7.81|7.33|7.41|8.49|8.37|8.13|8.53|8.73|8.47|8.68|8.74|8.81|8.58|8.17|7.99|6.91|7.1|6.43|6.48|6.45|6.53|5.97|6.17|6.29|6.07|5.79|6.32|6.37|6.48|6.15|6.32|6.09|6.18|6.27|6.25|6.02|6.37|6.52|6.91|6.25|6.48|8.03|8.23|7.87|8.09|8.63|8.65|8.69|7.77|7.92|7.96|8.4|8.19|7.95|8.01|7.34|6.5|6.28|6.57|6.09|6.22|6.71|6.63|6.53|6.13|6.05|6.08|7.58|7.67|7.8|7.5|7.9|8.2|8.31|8.26|8.63|8.45|7.91|7.81|7.5|7.55|7.84
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|3.3|2.99|3.14|2.94|2.84|2.87|2.96|2.96|2.99|2.77|2.06|2.05|2.03|2.32|2.5|2.46|2.43|2.35|2.41|2.51|2.5|2.26|2.33|2.66|2.5|2.94|2.43|1.9|1.95|1.82|1.89|1.49|1.28|1.18|1.05|0.945|0.95|0.941|0.95|0.97|1.15|0.95|0.969|1.03|1.12|1.15|1.2|1.25|1.3|1.24|1.29|1.17|1.2|1.26|1.25|1.18|1.14|1.08|1.2|1.2|1.27|1.37|1.4|1.51|1.78|1.79|1.85|1.83|2.03|1.82|1.91|1.85|1.91|1.97|1.98|1.94|1.78|1.95|2.3|2.84|2.97|3.03|2.93|3.02|3.46|3.65|3.56|3.17|2.95|3.49|3.79|3.95|4.45|4.19|4.12|4.58|4.27|4.18|4.25|4.34|4.38|4|4.03|3.78|3.71|3.71|3.37|3.06|2.89|3.07|3.61|3.57|3.59|3.63|4|4.92|4.37|4.37|5.05|5.01|5.03|4.69|4.77|4.37|4.8|4.89|4.95|4.54|3.81|4.04|4.05|5.15|5.97|5.86|5.78|5.28|5.07|4.32|4.78|5.51|5.71|6.06|5.75|6.07|7.06|7.49|7.44|7.78|7.82|7.65|7.4|7.16|6.92|7.14|7.18|7.25|7.14|7.07|7.76|7.46|7.67|8.11|8.48|8|7.47|6.96|7.6|8.35|8.52|8.66|8.53|8.67|9.27|9.19|9.02|8.4|8.76|8.47|8.92|8.32|7.99|8.17|8.42|8.88|7.99|8.53|8.83|8.63|8.25|8.32|8.18|8.33|9.04|8.14|8.18|7.82|8.34|6.7|6.5|6.12|6.17|6.08|6.14|7.24|7.7|7.35|8.16|8.08|8.76|8.22|9.4|7.92|7.74|7.91|7.37|7.19|7.56|7.29|7.17|6.23|5.78|5.83|5.61|5.9|5.73|5.97|5.45|5.2|4.91|4.95|5.05|5.08|4.67|4.79|5|4.75|5.35|5.3|5.47|5.74|5.38|5.51|5.39|5.27|5.44|5.3|5.71|5.55|5.79|4.41|4.55|3.8
01565|1096422|/equities/si-bone-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|33.11|39.49|59.73|60.17|63.36|62.04|63.36|72.82|67.76|76.78|72.82|69.63|58.74|58.08|55.11|54.56|57.09|51.81|53.13|46.09|46.86|43.23|43.67|46.64|43.89|43.12|41.25|42.9|44.44|43.01|43.67|45.32|45.21|46.64|46.64|45.43|47.3|44.11|44.88|47.52|44.77|39.71|39.82|36.41|36.849|37.95|34.76|38.17|38.94|39.82|41.14|39.82|42.24|41.91|46.53|45.87|46.2|46.64|44.66|43.89|43.78|43.12|43.56|44.44|43.67|42.9|43.45|43.45|45.21|46.31|45.76|43.56|44.44|45.21|46.64|4.4|4.21|4.34||10.2|10.86|10.8|10.68|10.68|10.62|10.86|10.38|9.72|9.6|9.66|9.66|9.66|9.48|9.48|9.66|9.72|9.84|9.48|9.36|9.42|9.96|9.42|9.48|9.6|10.26|10.14|10.02|11.1|11.1|11.46|11.16|11.1|10.92|11.1|11.28|11.1|10.98|11.28|11.16|10.92|10.62|10.74|11.16|11.28|11.64|11.46|10.86|10.68|11.04|11.52|11.58|11.16|11.1|11.16|10.8|10.26|10.08|10.56|10.98|10.5|10.92|10.8|10.56|10.74|10.74|11.82|12.42|33.78|33.06|32.58|30.36|29.28|29.94|30.84|32.64|31.74|33.69|34.8|34.68|33.48|33.42|33.78|34.86|34.44|34.32|34.5|34.02|33.96|33.9|32.64|33.78|33.9|32.88|34.26|33.84|34.74|33.87|34.08|34.32|31.44|30.72|31.32|30.9|30.72|29.46|30|29.52|29.58|28.92|29.7|29.115|29.04|30.36|29.22|30.06|30.24|32.1|34.32|33.96|31.8|33.42|32.16|32.76|33.48|33.78|33.66|32.76|31.8|33.72|30.48|33.72|33.54|33.84|33.24|32.94|34.56|36.6|35.52|33.06|31.38|30.96|31.26|29.16|29.1|30.36|31.68|31.92|29.4|28.92|30.36|30.36|30.06|29.04|29.4|21.36|20.28|19.5|19.62|21.18|22.08|20.4|21.18|21.18|19.86|19.26|18.6|18.96|18.24|18.12|15.42|15.42|13.92
01567|17460|/equities/usa-technologies|R2000GROWTH|1.94|1.93|2.05|2.07|2.1|2.12|2.01|2.07|2.02|2.04|2.1|2.17|2.03|2.04|2.18|2.06|2.17|2.14|1.85|1.82|1.76|1.72|1.87|1.81|1.84|1.78|1.85|1.84|1.56|1.61|1.59|1.61|1.77|1.92|1.9|1.89|1.86|1.99|1.95|2.02|2.1|2.03|1.95|1.95|1.9|1.74|1.81|1.81|1.84|1.83|1.74|1.89|2.2|2.16|2.03|2.1|2.31|2.53|2.62|2.53|2.51|2.59|2.6|2.16|2.09|2.42|2.21|2.12|1.99|2.18|1.98|1.71|1.75|1.68|1.78|1.78|1.51|1.51|1.5|1.54|1.52|1.56|1.67|1.29|1.26|1.34|1.42|1.55|1.42|1.5|1.52|1.49|1.56|1.6|1.45|1.39|1.39|1.45|1.24|1.34|1.58|1.4|1.4|1.19|1.15|1.32|1.81|1.79|1.37|1.36|1.28|1.1|1.09|0.96|1|1.02|1.08|1.05|1.06|1.13|1.11|1.15|1.09|1.12|1.07|1.03|1.01|1.07|1.16|1.23|1.33|1.41|1.51|1.55|1.18|1.33|1.2|1.79|2.09|2.25|1.8|1.7|1.72|1.73|1.72|2.02|1.91|2.06|2.28|2.24|2.35|2.2|2.13|2.16|2.33|2.26|2.25|2.42|3.02|2.75|2.39|2.24|2.4|2.37|2.09|2.58|2.48|1.9|2.04|2.03|1.71|1.74|1.66|1.32|1.23|1.03|1.08|0.99|1.09|1.07|1.13|1.09|1.12|1.28|1.4|1.31|1.32|1.3|1.26|1.09|0.93|0.53|0.56|0.54|0.58|0.58|0.52|0.6|0.58|0.61|0.57|0.47|0.55|0.57|0.6|0.66|0.65|0.64|0.66|0.69|0.89|1.11|1.17|1.22|1.1|1.14|1.29|1.55|1.5|1.54|1.56|1.5|1.55|1.55|1.7|1.66|1.68|1.62|1.63|1.5|1.56|1.69|1.6|1.6|1.59|1.65|1.62|1.73|1.67|1.58|1.65|1.78|1.83|1.8|1.8|1.74|1.52|1.66|1.79|1.73|1.84|2.25
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|7.73|8.3|8.42|8.21|8.13|8.49|8.15|7.64|7.67|7.74|7.36|7.38|7.4|6.81|6.24|6.27|6.43|6.06|6.65|6.74|6.67|6.23|7.76|7.82|7.43|7.54|7.57|7.44|7.35|7.34|7.21|6.87|6.75|6.76|6.41|6.09|6.26|6.71|6.24|6.5|7.65|7.5|7.57|7.15|6.9|6.9|7.3|7.35|7.5|7.6|7.36|7.72|7.5|8.79|8.9|8.88|8.97|8.82|8.22|8.37|9.02|9.1|8.81|9.02|9.25|9.11|9.46|9.44|9.74|9.46|10.66|10.27|10.29|9.61|11.77|11.73|11.58|10.91|10.38|11.38|11.41|11.82|11.99|12.14|12.08|12.14|11.79|12.99|11.8|11.29|11.01|10.55|10.84|11.4|11.06|10.72|10.92|10.89|9.53|9.34|9.13|8.91|9.28|9.39|9.83|9.51|10.98|10.87|10.3|10.16|9.63|9.4|9.35|9.11|9.25|9.57|9.18|9.28|9.82|9.61|9.5|8.77|8.5|8.32|8.53|8.25|8.29|8.76|7.91|8.34|8.98|9.14|9.24|8.46|8.69|8.02|7.08|6.87|7.43|7.19|7.37|7.84|7.17|7.35|7.5|8.76|9.9|10.23|10.14|10.19|9.6|10.07|9.16|10|9.91|10.07|10.49|10.74|10.02|9.8|9.29|9.51|9.34|9.06|9.04|9.34|9.49|9.17|9.17|9.59|9.59|9.59|9.77|10.17|10.17|9.88|9.98|9.72|10.07|9.56|9.06|9.01|10.56|10.97|10.45|10.88|10.92|10.77|10.45|10.16|9.46|9.58|9.77|9.61|9.38|9.33|9.36|10.11|10.17|9.33|9.64|9.25|9.45|9.55|9|8.99|9.46|9.24|9.71|8.81|10.34|10.95|9.98|9.4|9.2|9.37|10.02|9.78|10.04|9.55|9.19|8.91|8.85|8.79|8.99|9.41|9.52|9.94|10.53|9.65|9.94|9.41|8.14|8.77|9.05|9.42|9.46|10.62|10.55|11.17|10.67|10.86|11.66|10.95|10.96|11.39|11.98|11.7|12.14|11.29|11.22|11.04
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|30.43|34.29|34.82|34.03|32.78|34.37|33.2|33.9|33.99|37.27|35.45|36.1|35.52|32.86|33.81|38.89|40.28|39.29|38.73|39.14|38.99|37.37|39.46|38.84|37.05|36.21|36.11|36.55|35.76|35.54|34.25|34.36|33|32.43|31.21|30.6|30.71|31.59|31.99|32.99|32.85|35.87|35.76|35.81|35.17|31.63|32.37|31.52|31.84|31.91|31.13|32.25|32.28|31.24|30.54|29.57|30.24|30.13|31.53|31.15|31.63|29.66|29.74|30.43|31.25|29.5|29.19|29.14|28.96|28.6|28.43|27.32|27.18|26.18|26.74|26.11|24.28|23.24|23.92|25.62|25.15|25.42|26.98|28.02|28.53|28.5|28.72|28.56|28.61|27.01|27.39|26.97|26.89|25.92|24.54|25.81|25.61|25.64|24.48|22.82|23.39|21.69|21.36|21.25|23.23|23.27|23.35|22|21.08|21.87|21.86|21.38|22.54|21.23|20.34|20.46|20.63|21.76|21.19|19.06|19.3|18.24|18.22|18.69|18.35|17.25|16.57|15.63|14.58|16.56|16.97|17.23|17.82|21.02|21.1|18.65|18.89|17.12|18.34|17.8|17.96|18.32|17.94|19.74|19.07|21.01|24.21|24.78|26.17|25.16|24.65|25.14|24.55|23.95|24.62|25.19|26.56|26.93|27.17|26.63|26.53|27.97|26.3|26.94|24.97|26.77|27.72|27.03|27.15|27.49|22.41|21.27|20.92|21.96|21.51|21.19|21.6|21.5|20.94|19.5|19.18|18.67|18.96|18.91|18.72|19.48|16.44|16.04|14.69|14.45|14.86|14.31|13.55|13.71|14.55|14.45|14.82|17.15|17.86|18.45|18.54|17.93|17.83|16.97|17.1|16.82|17.05|17.42|18.55|17.91|18.64|18.72|18.49|18.6|18.2|18.82|18.93|18.08|18.87|18.65|18.14|18.36|16.22|16.26|16.51|15.56|14.25|13.83|14.23|13.99|13.38|13.64|13.32|13.27|13.28|13.52|13.84|14.33|14.21|14.1|13.6|14.12|14.95|14.26|13.93|14.06|14.45|14.11|14.09|13.72|12.99|12.28
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|9.08|9.33|9.38|9.99|9.8|9.56|10.18|9.95|9.98|10.09|10.46|10.98|11.01|10|10.08|9.95|9.89|9.8|9.94|10|10.03|10.04|10.3|9.65|9.2|9.13|9.33|8.76|9.03|9.21|8.84|8.61|8.51|8.41|8.25|8.04|8.02|8.04|8.02|8.2|9.01|9.18|8.89|8.94|8.93|8.69|8.44|8.35|8.55|8.5|8.28|8.42|8.44|8.37|8.13|8.15|8.16|8.06|8.32|8.63|8.5|8.52|8.28|8.67|8.63|8.61|8.77|8.54|8.33|8.16|8.16|7.65|8.01|7.4|7.43|8.07|7.94|7.75|7.9|8.1|8.15|8.03|8.5|8.4|8.16|7.95|8.08|8.01|8.24|8.62|8.7|8.46|8.23|8.33|8.14|8.51|8.54|7.95|8.53|8.38|8.52|7.82|8|8.03|8.51|8.61|8.77|8.44|8.19|8.47|8.57|8.91|9.25|9.55|9.37|8.74|8.78|8.85|9.19|9.07|9.39|9.63|9.7|9.45|9.38|9.09|8.93|8.91|7.42|8.44|8.9|8.13|8.05|7.85|7.95|7.33|7.25|7.17|7.82|7.1|7.38|7.12|6.13|6.78|8.13|8.56|8.7|8.48|8.66|8.63|7.9|7.55|7.41|7.26|7.56|7.4|7.53|7.02|7.78|7.61|7.29|7.68|7.43|7.06|7.11|6.58|6.95|6.93|6.78|6.98|6.72|6.41|6.31|6.61|6.64|6.77|6.68|6.73|6.5|6.72|6.66|6.97|6.71|6.51|6.04|6.13|6.13|6.14|5.99|5.31|5.14|5.14|5.27|5.15|4.87|5.06|5.15|5.02|5.01|4.85|4.8|4.71|4.97|5.49|5.67|5.5|5.79|5.99|6.4|6.05|6.39|6.3|6.1|5.88|5.91|6.02|6.07|6.03|6.2|5.78|5.85|5.86|5.45|5.48|5.56|5.97|5.95|6|6.1|6.29|6.1|6.21|6.05|6.08|6.5|6.57|6.5|6.31|6.23|6.64|6.12|6.9|6.47|6.14|6.16|6.22|6.42|6.34|6.44|6.41|6.16|6
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01575|1163504|/equities/allovir-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|9.25|9.47|11.43|12.17|13.84|11.72|10.56|10.41|11.34|15.15|14.86|15.05|15.05|14.25|22.09|20|23.08|28.91|18.01|12.99|10.65|7.57|7.81|8.3|7.98|6.9|7.01|6.44|6.48|6.36|6.49|6.25|6.5|6.53|6.83|7.03|7.29|7.19|7.26|7.19|7.01|6.95|7.05|6.81|9.35|8.17|6.81|8.59|8.49|9.18|9.33|8.6|8.5|9.85|7.98|6.3|7.88|8.59|8.6|8.71|8.52|8.5|9.02|8.75|8.87|7.3|7.25||7.2|5.4|3.96|3.96|3.96|4.08|3.9|3.72|3.6|3.6|3.6|3.96|3.72|3.84|4.08|3.48|3.83|3.61|3.5|3.3|3.82|3.84|3.72|3.84|4.08|3.72|3.6|3.83|3.84|3.6|4.32|4.2|3.48|4.08|3.84|3.78|3.86|3.8|3.78|3.36|3.66|3.42|3.26|3.24|3.42|3.43|3.41|4.08|4.08|3.84|4.32|4.44|3.6|3.6|3.36|3.36|3.6|3.48|3.72|3.48|4.08|4.02|4.32|4.44|4.2|4.8|4.9|4.92|4.19|3.37|3.54|3.35|3.48|3.12|3.24|3.6|3.01|3.48|3.6|3.83|3.53|3.5|3.72|3.6|3.6|4.07|3.84|3.6|3.96|3.72|3.84|3.96|3.62|4.08|3.72|3.06|3.48|3.12|3.48|3.66|3.6|3.72|3.95|3.6|3.72|4.08|3.48|3.6|3.72|4.32|4.32|3.72|3.48|3.84|3.96|4.08|4.2|4.2|4.32|4.5|4.79|4.44|4.68|4.8|4.92|4.68|4.33|4.44|5.03|5.04|6|5.28|5.75|5.63|5.76|5.88|5.88|6|5.99|6.12|6.24|6.01|6|6.36|6.12|6|5.76|5.64|5.16|5.16|5.04|4.92|5.76|5.16|4.8|4.8|4.92|5.16|4.97|5.4|4.44|4.8|5.04|5.4|5.28|5.76|5.76|6|5.76|6.12|6.48|6|6.84|6.84|6.06|7.44|7.08|6|5.4|5.4|6|6|6.24|5.88
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01579|16757|/equities/napco-security-te|R2000GROWTH|2.9|2.93|2.98|2.96|3.1|3.29|3.36|3.5|3.34|3.48|3.48|3.5|3.62|3.72|3.65|3.35|3.14|3.09|3.1|3.14|3.18|3.09|3.19|3.25|3.15|3.03|2.91|2.79|2.75|2.67|2.52|2.52|2.63|2.61|2.77|2.44|2.49|2.47|2.52|2.54|2.56|2.55|2.52|2.5|2.5|2.39|2.36|2.3|2.21|2.17|2.19|2.15|2.17|2.2|2.06|2.01|2.01|2|2|2|2.01|1.99|1.89|1.84|1.8|1.76|1.8|1.8|1.8|1.81|1.79|1.83|1.75|1.68|1.69|1.69|1.55|1.59|1.64|1.69|1.7|1.68|1.73|1.74|1.69|1.71|1.55|1.66|1.62|1.57|1.54|1.51|1.49|1.5|1.49|1.47|1.47|1.47|1.41|1.48|1.5|1.41|1.44|1.33|1.55|1.48|1.51|1.46|1.45|1.54|1.56|1.52|1.5|1.4|1.34|1.32|1.26|1.4|1.43|1.43|1.41|1.19|1.15|1.24|1.07|1.07|1.11|1.15|1.09|1.09|1.1|1.07|1.05|1.05|1.11|1.05|1.15|1.14|1.35|1.31|1.3|1.26|1.36|1.31|1.28|1.29|1.31|1.4|1.4|1.46|1.5|1.36|1.26|1.19|1.16|1.15|1.1|1.09|1.09|1.1|1.1|1.12|1.17|1.1|1.07|1.1|1.17|1.17|1.12|0.96|0.95|0.91|0.87|0.86|0.9|0.88|0.94|0.84|0.85|0.82|0.84|0.84|0.81|0.84|0.88|0.88|0.88|0.86|0.91|0.9|0.99|0.91|0.9|0.89|1|0.93|0.93|0.86|0.9|0.84|0.92|0.9|0.89|0.9|0.97|0.96|1.01|1.1|1.07|1.1|1.21|1.24|1.2|1.23|1.12|1.14|1.12|1.09|1.16|1.1|1.1|1.09|1.05|1.01|0.95|1|0.94|0.83|0.96|0.97|0.88|0.94|0.82|0.81|0.83|0.94|0.96|1.02|0.74|0.74|0.71|0.77|0.73|0.69|0.69|0.66|0.69|0.68|0.7|0.64|0.62|0.56
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|64.14|65.65|62.72|63.36|63.22|66.03|64.04|63.83|60.15|61.24|60.34|57.14|57.14|55.68|58.74|57.99|56.51|55.13|60.72|62.38|59.91|56.41|54.18|54.9|55.4|53.52|55.64|55.15|56.38|55.13|53.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01582|1095982|/equities/tpg-pace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01583|15858|/equities/calavo-growers|R2000GROWTH|30.74|30.87|31.3|32.42|34.22|34.14|35.15|34.61|34.08|32.74|31.14|30.71|29.61|28.69|30.38|29.99|31.61|32.39|29.78|29.83|29.76|29.11|30.94|30.83|30.26|28.61|28.84|29.19|30.76|30|29.11|29.43|30.73|30.07|29.17|27.15|24.76|26.11|26.08|27.11|27.03|27.6|27.75|26.98|26.33|27.19|26.46|27.99|28.73|29.71|31.2|30.46|28.81|29.09|28.13|28.02|28.87|28.48|28.78|28.37|29.05|28.35|28.2|27.56|27.24|26.36|25.42|23.82|24.21|24.87|25.17|24.69|24.61|23.82|24.6|24.06|24.57|23.21|22.52|23.34|23.67|23.69|24.41|25.26|25|24.28|23.9|21.75|26.44|26.28|26.89|26.17|26.98|27.36|27|27.36|25.88|25.58|24.58|25|24.75|27.18|28.08|29.04|30.14|28.22|28.8|27.42|26.39|26.65|26.78|27|27.06|27.09|27|27.82|28.49|28.07|27.96|27.7|27.8|26.78|26.27|25.68|26.18|25.64|26.17|25.77|24.15|24.8|24.24|22.64|23.13|21.61|19.8|19.7|20.52|19.44|20.56|19.09|19.06|19.38|18.51|19.6|19.28|20.67|21.8|21.54|21.72|21.63|20.72|20.65|20.26|20.56|21.46|20.1|21.34|19.11|21|20.95|20.99|21.34|21.51|22|21|21.02|21.19|23.97|23.57|23.76|23.42|23.29|23.39|23.5|22.14|23.05|22.79|23.14|23.66|23.67|23.1|22.63|22.61|22.86|21.9|22.23|21.69|21.07|21.47|21.59|21.37|20.22|19.68|20.18|19.87|21.08|20.51|21.12|21.3|19.6|18.78|19.01|19.3|19.52|18.13|18.63|15.97|16.65|17.5|16.22|17.34|18.6|18.45|18.47|18.27|18.12|18|19.05|18.33|17.69|17.78|16.67|16.36|16.76|17.28|17.79|16.71|17|16.84|16.6|16.71|17.7|17.46|18.45|19.43|18.9|17.85|19.12|19.98|20.87|18.67|17.55|18.31|18.91|19.44|17.62|17.7|17.39|18.75|20.3|19.26|19.46
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|20.25|20.21|20.51|20.65|20.03|21.03|21.32|21.31|20.95|20.64|20.21|20.34|20.03|19.55|19.9|20.2|20.35|20.32|20.52|21.15|20.89|21.21|21.64|21.98|21.6|21.22|21.77|20.85|21.51|21.15|20.98|20.6|21.23|21.01|19.9|20|20.02|21.12|20.21|21.72|21.74|21.53|21.2|21.47|20.22|19.92|19.41|19.45|19.14|19.25|19.76|19.63|19.61|19.33|19.16|19.25|19.33|19.28|19.52|19.43|19.75|19.77|19.6|19.45|19.46|19.56|19.58|19.26|19.28|19.37|19.63|19.18|19.26|18.55|18.58|18.71|18.21|17.84|18.65|19|19.2|18.86|19.23|19.39|19.16|19.23|19.23|19.04|18.75|18.66|19.37|19.07|19.04|19.09|19.03|19.2|18.98|19|18.65|18.59|18.66|18.03|18.21|18|18.21|18.49|18.62|18.35|18.04|18.5|18.89|18.57|18.44|18.45|18.12|18.88|18.95|18.66|19.31|18.95|18.71|18.5|18.47|18.66|18.59|18.28|18.31|18.35|17.37|18.21|18.61|18.69|19.09|17.81|18.2|17.35|17.07|17.1|17.91|17.36|17.34|18.09|17.21|17.68|18.48|18.29|18.82|18.95|18.83|18.72|18.08|18.98|18.02|17.89|18.42|17.96|18.37|18.2|18.88|18.5|18.32|18.62|18.77|18.01|17.72|17.81|18.22|18.55|18.43|18.64|17.74|17.67|17.79|18.84|18.65|18.35|18.69|19|18.58|17.83|17.91|17.92|17.59|18.2|17.86|17.66|17.74|17.39|16.97|16.71|16.15|16.12|16.61|16.57|16.4|16.06|16.67|16.55|16.97|15.87|16.12|15.91|16.21|16.11|15.4|16.44|16.82|17.38|18.56|16.29|18.06|18.12|17.64|17.48|16.76|17.19|17.68|17.58|17.27|16.55|16.72|16.42|16.78|17.25|16.33|17.18|17.34|17.62|16.99|17.01|17.09|17.14|16.11|15.91|15.73|16.01|15.39|15.49|15.44|15.37|14.87|15.53|15.6|15.07|15.18|15.48|15.33|14.39|15.27|15.29|15.09|14.64
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH|5.41|6.35|5.94|6.14|6.27|6.1|6.08|6.99|6.73|6.78|6.59|6.85|6.72|6.67|8.27|8.26|8.7|8.74|8.83|8.76|8.26|8.23|8.71|8.75|8.8|8.66|8.56|9.06|9.46|9.45|9.45|9.31|9.43|9.32|9.4|9.22|8.71|9.23|8.95|9.32|9.44|9.27|9.45|8.9|8.54|8.63|7.8|7.56|7.42|7.74|7.63|7.14|6.98|6.97|6.38|6.67|6.64|6.18|5.97|6.15|6.79|6.05|5.62|6.07|6.39|6.34|5.75|5.62|5.59|5.61|6.72|6.37|6.41|6.22|5.99|6.25|6.01|5.8|6.19|6.03|6.9|6.87|8.21|8.38|8.39|8.37|8.73|8.6|8.57|8.34|8.72|8.81|8.8|9.64|9.99|10.05|9.89|9.26|9.35|9|8.9|8.25|8.07|8.03|8.03|8.2|10.82|11.55|11.59|10.74|10.49|10.1|9.74|10.01|9.98|11.02|11.11|10.55|10.21|10|9.96|10.13|9.85|9.36|9.98|9.7|9.44|9.2|8.44|9.18|8.7|11.18|12|10.96|12.19|11.03|10.35|10.88|10.98|10.75|10.93|10.52|11.36|13.22|11.35|12.49|12.66|12.66|13.12|13.16|12.46|11.6|11.15|14.97|15.51|14.89|16.22|18.82|18.08|18.35|19.69|20.28|22.22|22.55|22.94|23.34|23.64|22.57|23.54|23.25|23.39|22.43|22.32|22.73|22.1|19.21|20.02|20.32|21.23|20.73|19.47|19.2|18.2|16.01|15.53|15.6|15.07|15.59|15.26|14.52|14.66|12.16|12.42|10.54|10.99|10.56|10.07|12.05|13.01|11.96|11.99|10.98|12.24|12.8|12.45|13.25|13.89|14.99|16.35|15.43|16.89|16.61|16.67|16.46|16.69|16.41|16.56|15.51|15.23|14.6|13.9|14.55||||||||||||||||||||||||||||||
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|29.88|30.09|29.06|29.76|30.29|32.99|32.49|34.41|33.15|33.02|27.7|25.99|29.02|27.92|28.36|29.24|29|30.59|31.33|31.01|30.23|29.32|30.12|29.64|29.74|27.4|27.7|26.72|26.25|27.91|28.99|28.25|28.7|30.89|31.67|31.41|31.24|33.16|32.44|31.77|31.21|35.87|37.13|40.01|38.79|37.1|35.79|38.11|37.82|37.54|37.03|37.49|36.53|35.28|35.91|32.15|33.35|32.73|33.28|32.69|31.67|31.09|30.54|31.11|33.16|33.42|32.09|32.84|33.15|34.09|35.15|33.13|34.18|33.01|32.35|34.29|33.58|33.51|33.49|33.56|32.27|37.92|39.99|41.29|45.35|44.44|43.78|42.52|41.05|40.12|39.3|39.73|39.54|41.3|40.98|40.21|38.49|38|38.04|39.63|42.17|41.72|44.56|43.3|46.09|44.08|45.03|46.8|48.84|49.61|50.35|47.24|48.58|50|48.43|50.27|52.08|52.91|54.27|48.91|45.59|45.37|45.99|45.32|46.06|45.44|46.93|47.78|44.38|47.65|50.85|52.6|53.02|51.08|49|46.28|44.11|45.51|45.9|41.23|44.38|43.03|40.28|43.03|44.28|46.37|48.89|53.99|54.28|53.3|49.09|46.79|45.84|47.21|50.21|49.52|48.15|47.61|46.95|46.56|42.19|38.63|39.58|37.25|36|38.42|36.75|35.61|36.34|36.68|36.55|35.07|35.6|35.02|33.74|35.43|36.67|38.11|38.95|38.15|36.69|35.17|35.48|34.65|33.15|33.94|28.91|29.31|28.47|28.11|26.78|26.78|27.48|25.05|24.28|23.64|25.56|25.5|25.49|23.79|23.19|22.7|24.39|25.63|24.02|23.56|23.19|23.08|23.36|22.56|24.13|27.53|26.02|24.4|23.05|23.9|23.69|24.12|22|21.4|21.47|20.76|20.4|21.14|21.95|22.14|20.65|18.83|18.81|19.02|17.65|17.81|16.75|17.27|17.47|17.04|15.96|16.45|17.02|16.09|14.3|14.77|16.56|16.73|16.62|17.29|16.98|17.05|16.14|16.08|16|16.32
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|8.92|9.03|9.48|9.89|9.63|10.15|9.63|9.65|9.54|9.87|9.96|9.79|10.19|9.61|10.79|10.94|11.73|11|11.07|10.82|10.66|10.12|10.7|11.05|10.43|10.01|9.9|9.46|8.09|7.98|7.49|6.78|6.9|6.95|6.54|6.18|6.07|6.41|6.75|6.97|7.05|7.23|7.6|7.28|6.41|6.26|6.21|6.09|6.29|6.19|6.25|6.34|6.23|5.85|5.78|5.71|5.92|6.26|6.01|5.91|5.85|6.1|6.13|6.12|6.12|6.21|6.56|6.4|6.43|6.3|6.72|6.07|6.27|6.08|5.92|5.94|5.76|5.68|5.81|6.27|6.16|5.69|6.12|6.31|6.72|5.92|5.9|5.61|5.4|5.31|5.39|5.06|5.21|5.4|5.09|5.4|4.91|5.23|5|4.92|4.92|4.43|4.61|4.69|5.08|5.06|5.38|5.29|5|5.2|5.27|5.27|5.23|5.37|5.26|5.5|5.67|5.66|5.85|5.3|5.32|5.11|4.9|4.8|4.91|4.67|4.41|4.45|4.06|4.35|4.77|4.69|4.98|4.65|4.74|4.26|4.49|4.53|5.03|4.83|4.85|5.05|4.97|5.16|5.26|5.77|5.78|5.93|5.83|5.6|5.5|5.18|5.35|5.31|5.71|5.3|5.47|5.39|5.84|5.43|5.65|5.63|6.07|5.71|5.69|5.65|5.48|5.32|5.37|5.17|5.31|5.16|5.37|5.44|5.41|5.42|5.33|5.42|5.5|5.47|5.45|5.53|5.73|6|6.45|6.32|6.59|6.19|6.11|6.03|6.02|5.67|5.53|5.46|5.47|5.3|5.81|5.36|6.06|5.31|5.66|5.41|5.59|6.19|6.19|5.01|5.18|4.98|5.71|5.05|6.11|6.17|6.51|6.11|6.53|6.48|6.63|6.62|6.99|7.05|6.98|6.29|6.17|6.29|6.2|6.68|6.46|6.42|6.65|6.45|6.41|6.56|5.92|6.11|5.58|6.04|6|7.22|7.9|8.2|7.41|7.85|8.35|8.78|8.31|7.49|7.95|6.55|5.15|5.08|5.42|5.32
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|42.97|42.69|41.73|42.68|42.56|42.28|41.76|42.18|42.39|43.76|42.58|41.85|41.71|40.53|42.4|42.08|41.98|41.35|40.93|40.7|40.93|41.6|41.3|42.38|41.97|42.46|42.96|43.39|45.6|44.22|42.98|40.74|41.92|41.39|41.16|39.88|40.11|41.14|39.64|43.14|42.87|44.96|46.05|45.15|43.47|43.13|42.63|45.08|45.73|45.17|48.15|54.07|53.37|54.52|54.95|57.45|58.85|57.55|57.71|56.98|57.33|58.03|57.35|56.1|55.81|54.8|55.35|54.79|53.19|52.02|52.83|49.55|49.44|47.85|49|48.74|48|45.79|47.9|48.71|48.65|48.06|47.15|48.13|45.98|46.13|45.81|44.29|43.17|42.51|42.5|42.59|43.5|43.6|42.71|43.13|42.37|41.53|39.84|39.37|39.68|38.28|38.66|38.29|39.75|39.79|39.91|39.11|38.33|38.55|39.63|38.71|38.68|38.61|38.07|38.78|39.89|38.82|40.94|39.99|39.7|39|38.78|39|38.97|37.41|37.84|36.63|33.81|36.17|36.13|38.37|38.91|35.55|36.06|32.94|33.61|33.45|35.8|35.44|35.73|35.64|34.37|34.98|36.52|41.21|42.7|40.96|42.13|40.78|38.99|39.5|40.17|41.79|42.66|42.06|42.67|42.24|43.11|42.74|42.11|41.21|40.71|39.06|38.92|39.87|39.75|38.69|37.81|37.32|36.38|36.1|36.04|36.51|36.54|36.53|36.42|36.29|36.26|36.22|35.61|35.53|36.54|38.4|37.15|36.86|35.54|35.23|34.78|34.43|32.5|32.86|32.81|32.25|31.81|31.97|33.27|33.28|33.4|32.11|32.58|32.22|32.95|33.08|32.75|31.11|32.57|32.82|33.72|32.3|33.22|34.25|35.48|35.66|35.29|36.35|35.33|36.24|34.9|33.83|33.81|33.12|32.8|33.2|33.19|32.78|32.29|32.03|31.02|30.8|31.19|30.69|30.71|31.55|31.48|31.75|31.75|32.31|32.41|32.22|31.84|32.4|32.73|33.07|32.49|33.31|33.71|33.04|35.28|34.17|33.2|31.68
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01594|15850|/equities/citi-trends|R2000GROWTH|17.59|17.14|16.7|16.73|15.95|16.17|16.2|17.1|17.1|16.28|16.4|16.17|16.4|15.77|16|16.43|16.78|16.82|17.81|17.09|17|16.67|16.63|16.51|16.15|15.82|15.12|14.64|16.06|15|16.49|17.13|17.6|17.74|17.66|17.31|16.23|16.82|14.09|14.03|14.26|14.59|14.82|15.05|15.1|14.53|14.31|14.14|13.89|13.24|13.39|12.34|12.61|11.72|11.63|10.49|10.34|10.45|10.23|10.58|10.83|10.24|10.23|10.18|11.61|12.81|12.89|12.57|12.61|13|13.48|13.23|13.68|13.83|13.53|13.96|13.2|11.81|11.21|11.92|11.83|11.3|11.73|12.47|12.55|12.38|12.99|12.36|11.62|11.46|11.24|15|15.06|15.05|15.5|15.8|15.59|15.44|16.01|13.88|14|13.39|14.11|14.34|10.84|10.37|11.3|10.5|10.35|10.89|11.46|12.01|12.04|11.42|10.93|10.31|10.75|10.35|10.22|9.27|9.45|8.69|8.65|8.78|8.62|8.1|8.33|8.63|8.72|10.4|10.98|11.89|12.25|12.63|12.75|11.67|11.76|11.77|11.93|9.97|11.25|11.9|10.8|12.45|13.52|14.03|13.8|15.58|16.49|15.41|15.81|14.87|15.01|16.15|16.69|16.68|21.8|21.66|22.26|22.16|22.08|22.99|22.17|22.62|22.12|23.87|21.91|21.73|21.33|22.34|22.49|23.27|24.46|24.96|23.84|24.55|24.47|24.24|25.5|22.78|23.51|21.39|20.83|20.91|20.98|21.97|24.13|24.61|24.48|24.38|24.22|23.01|23.66|24.21|23.73|27.64|30.29|31.39|33.3|30.98|33.1|33.81|32.97|34.75|34.69|32.31|34.08|31.84|33.9|31.75|33.54|36.48|36.62|35.23|33.1|33.57|33.17|30.75|29.5|29.74|29.72|27.92|27.03|31.13|31.01|29.84|29.25|27.62|27.78|26.3|27.11|27.06|27.1|27.31|27.89|27.02|26.33|29.96|29.97|27.45|28.43|24.81|25.27|25.04|23.75|23.18|23.46|29.73|30.74|29.2|27.89|28.88
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|41.92|42.85|43.98|44.7|43.75|45.74|44.15|44.78|44.08|45.52|43.51|43.92|44.76|42.49|42.84|42.58|44.37|45.39|45.64|46.78|46.28|43.55|45.43|48.71|46.06|46.6|45.69|45.56|46.44|47.38|46.17|45.45|45.57|45.94|43.98|42.99|40.92|41.2|41.81|42.99|42.92|43.36|43.33|42.67|41.63|40.18|40.26|41.37|41.72|41.03|41|41.15|40.72|43.67|43.23|41.85|42.85|41.53|44.28|43.69|43.61|42.48|41.34|39.44|41.14|40.97|40.64|40.94|39.84|37.68|36.37|33.23|33.13|31.49|32.32|31.83|31.37|30.53|30.86|32.95|32.33|32.62|32.96|34.35|33.92|32.6|32.05|31.7|31.46|31.04|32.24|30.69|31.42|31.6|31.55|30.32|30.31|29.61|27.45|27.04|27.4|26.05|26.87|26.84|30.22|28.75|30.32|30.53|30.99|31.11|30.38|30.12|30.19|30.1|29.83|30.15|30.2|30.37|32.34|32.26|30.63|30.21|28.87|28.07|28.33|28.76|29.94|29.07|26.22|28.67|30.58|30.8|31.49|27.71|28.32|24.75|24.21|24.15|27.65|24.89|25.05|25.13|21.74|24.92|25.69|32.12|34.39|33.91|35.39|34.7|30.86|31.01|33.03|32.53|33.03|31.74|32.73|34.08|37.66|34.7|33.14|32.41|31.01|29.25|27.52|27.95|26.35|26.96|27.11|22.96|22.35|19.88|19.46|20.36|20.47|20.4|20.98|21.8|21.76|21.13|20.54|20.63|19.85|19.25|16.93|16.93|16.51|16.35|15.38|14.34|14.25|13.6|13.47|11.87|11.77|11.66|11.81|11|11.29|10.04|9.8|9.31|10.28|11.43|11.5|11.73|12.44|12.25|13.41|13.22|13.31|12.99|12.7|12.17|11.56|11.79|11.7|10.53|11.43|10.65|10.54|9.53|9.25|9.75|11.51|11.57|10.97|10.09|9.83|9.77|10.38|10.35|9.45|10.7|11.36|12.21|11.82|14.16|14.57|15.41|14.06|14.57|15.04|13.56|13.28|13.4|14.13|12.54|12.01|11.94|11.83|12.36
01596|21106|/equities/diebold-inc|R2000GROWTH|36.81|37.88|38.96|39.57|38.95|39.35|39.18|40.13|38.91|37.9|37.39|35.99|37|32.71|33.59|33.5|34.82|33.63|32.69|32.78|32.97|32.05|32.93|34.13|33.91|30.58|29.39|29.67|29.81|29.45|30|29.41|29.58|29.55|29.79|28.63|28.28|30.38|30.62|30.55|32.63|33.1|34.64|33.93|34.42|33.69|31.71|32.31|32.16|32.21|31.95|30.84|30.69|29.66|30.02|29.29|29.74|30|30.32|29.99|28.83|28.73|28.09|28.72|29.96|30.08|29.59|29.95|32.74|30.72|31.08|30.03|30.94|29.38|30.8|29.91|29.65|28.34|29.54|29.66|29.51|30.46|33.64|34.06|33.71|33.83|34.73|33.95|32.58|33.28|33.24|33.54|32.19|36.32|35.9|35.21|37.21|36.91|37.43|36.59|37.32|35.5|37.41|35.55|37.34|38.5|40.59|38.32|37.45|39.1|38.52|39.13|38.67|38.96|38.56|38.47|38.39|34.75|33.22|31.54|31.66|30.18|29.81|30.07|30.26|28.77|30.73|29.65|28.15|31.11|32.27|33.16|33.02|30.43|30.07|28.89|27.51|27.15|28.97|27.16|27.52|26.97|25.33|27.63|26.96|30.24|32.75|31.29|32.5|31.61|29.98|29.48|29.98|31.42|32.23|32.78|33.1|32.82|33.8|36.5|35.22|35.25|35.34|35.24|34.43|34.85|35.73|34.49|35.31|32.8|31.53|30.47|30.91|32.1|31.85|32.05|31.96|31.69|31.06|31|31.91|32.03|32.21|33.2|30.65|32.38|32.36|32.09|31.05|31.03|29.52|29.08|28.44|26.76|27.24|26.98|28.91|28.62|29.32|27.54|27.57|26.29|27.88|29.67|28.98|27.64|28.98|28.98|30.42|28.92|31.35|34.73|33.06|32.7|31.46|31.53|31.17|31.36|30.25|28.96|29.69|28.04|27.25|26.57|28.84|29.7|30.83|28.45|29.71|27.23|26.24|25.85|25.9|26.05|26.06|27.33|30.24|31.25|31.81|32.24|31.81|32.01|31.89|31.91|30.92|30.45|30.27|30.28|30.97|27.72|27.65|27.65
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|17.75|17.95|18.16|16.76|16.5|16.63|16.5|16.63|16.02|15.05|14.96|14.43|14|13.65|15.31|16.15|16.99|15.41|15.63|15.06|15.04|13.66|14.03|14.01|13.46|12.4|12.09|10.43|11.41|16.37|16.58|17.5|18.55|18.13|19.01|21.17|19.08|18.64|19.34|17.99|16.81|17.26|16.69|16.33|15.6|17.38|16.52|14|14.51|13.45|14.12|14.31|14.5|13.77|13.27|12.89|11.93|11.66|12.25|12.35|12.75|12.95|12.57|11.45|11.58|10.47|10.67|10.4|10.07|10.58|10.81|10.46|10.43|10.47|10.77|10.82|9.75|9.52|9.14|9.75|9.54|10.91|11.09|11.55|11.71|11.74|11.42|10.64|10.48|10.4|11.12|11.07|10.76|11.35|8.89|9.16|9.23|7.98|7.74|7.7|7.43|6.62|6.63|6.54|6.61|6.3|6.76|6.77|6.51|6.97|7.36|7.41|7.72|7.8|7.33|8.3|7.21|7.76|8.43|7.73|7.05|7.33|7.25|6.86|6.49|6.58|6.8|6.41|5.87|6.6|6.9|6.89|6.95|10.64|10.7|9.72|9.83|10.28|11.87|11.38|11.72|12|11.27|11.99|12.45|14.93|15.17|17.19|16.3|15.92|14.45|14.74|15.14|15.75|16.13|15.89|16.66|16.2|16.92|14.13|14.33|14.99|15.71|15.33|15.2|15.32|14.68|13.97|14.07|12.58|12.11|12.36|10.87|10.96|10.99|11.16|11.81|11.03|10.45|10.1|9.98|10.54|11.12|11.32|10.48|10.03|12.07|12.06|11.35|12.27|12.72|13.2|13.57|13.09|13.36|13.74|14.49|14.24|13.16|12.15|12.21|11.68|12.71|13.6|13.4|13.69|14.18|14.26|15.97|15.38|16.29|17.26|16.47|15.77|16.04|16.74|17.41|16.36|16.44|15.02|16.38|16.29|15.93|17.06|17.53|17.98|18.18|18.34|18.24|16.7|16.86|17.98|16.49|16.78|16.96|16|16.08|18.49|16.94|15.94|14.5|15.97|16.2|15.69|14.25|13.25|13.76|13.11|13.8|14.74|15.86|13.16
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|47.75|46.61|45.66|46.56|45.17|47.86|47.5|47.96|45.91|48.01|48.48|48.34|48.51|46.38|46.58|47.66|49.51|52.35|52.37|51.31|50.67|50|51.19|51.23|49.69|49.83|48.25|47.97|47.98|47.1|45.76|44.98|43.62|40.62|38.96|39.26|37.29|37.4|38.47|40.12|40.65|40.34|41.21|40.41|39.59|37.81|39.17|41.33|42.11|41.57|40.46|40.49|38.98|38.34|38.03|38.41|38.26|37.24|39.08|41.32|42.03|42.05|40.9|40.44|41.76|39.39|39.91|39.95|39.52|36.4|35.79|33.89|34.3|32.86|33.24|32.85|32.54|30.42|30.11|30.45|30.5|30.59|29.79|30.77|30.68|34|33.95|32.8|30.41|29.77|30.24|30.06|29.34|29.27|29.02|29.85|30.73|30.7|29.24|30.05|31.35|29.98|30.92|29.98|31.86|31.54|33.02|32.75|32.15|32.34|32.83|31.14|31.16|30.79|29.35|30.57|30.86|29.03|29.97|28.53|27.22|24.87|23.7|23.11|22.94|22.47|22.26|22.37|20.62|22.11|22.27|22.11|22.4|20.48|19.83|18.07|18.22|18.08|20.89|19.94|20.42|20.55|19.61|21.53|21.05|22.86|24.14|24.39|24.96|24.71|23.43|21.52|21.01|21.09|21.72|21.44|21.33|21.52|21.85|21.62|21.43|21.43|21.64|20.91|20.63|21.41|21.32|21.26|22.39|22.79|22.73|22.72|22.51|22.4|19.94|20.52|20.84|20.8|21.53|21.71|21.07|20.78|21.1|21.64|20.64|20.45|20.56|20.31|20.2|20.17|19.32|20.5|20.61|19.61|19.35|19.53|21.09|20.44|20.92|19.24|20.17|19.04|20.23|22.47|21.13|20.69|21.33|21.08|22.05|21.06|23.45|23.99|23.51|23.8|23.67|23.05|22.65|23.16|22.58|20.99|22.04|20.57|20.02|20.02|21.04|22.48|23.87|22.75|22.92|22.32|21.18|21.14|20.19|20.89|20.62|20.47|19.11|21.19|22.28|20.88|19.77|20.15|20.99|19.96|20.18|20.11|20.72|19.82|20.93|20.16|20.56|20.16
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|38.58|39.68|40.73|41.93|42.57|41.97|27.88|28.66|27.44|28.85|26.59|26.56|26.72|25.52|26.39|24.66|25.04|24.77|25.39|25.44|26.3|25.93|27.34|27.42|27.57|27.05|26.86|29.76|29.79|29.18|29|28.69|28.75|27.38|27.79|28.63|26.84|27.79|27.43|28.53|28.5|28.69|27.88|28.39|28.56|29.09|26.81|28.89|27.55|26.36|24.58|23.96|23.05|17.91|17.59|17.3|18.27|18.37|18.49|18.56|18.67|17.43|17.04|17.92|18.29|18.47|18.36|18.94|19.14|16.05|16.85|16.51|16.25|15.73|14.25|13.92|12.59|12.12|12.02|10.04|10.14|10.71|11.24|11.81|12.99|12.86|12.91|11.94|11.41|11.67|12.39|10.45|12.68|13.33|12.75|13.05|13.43|13.71|13.75|13.6|14.72|13.15|13.02|13.31|13.27|13.08|14.82|14.4|14.83|14.79|15.51|15.5|15.33|15.7|14.93|14.97|14.99|15.22|15.5|15.18|14.89|14.87|13.81|13.76|13.71|13.36|12.51|11.55|11.04|12.01|12.9|12.71|12.62|12.08|12.56|10.3|10.65|9.39|8.8|8.84|10.21|10.46|10.15|10.42|11.81|11.85|12.23|12.68|12.44|12.67|12.2|13.05|13.05|12.81|13.29|13.48|14.64|14.29|14.74|14.03|13.94|14.18|14.97|15.34|15.58|15.06|15.47|16.19|16.11|15.45|15.36|14.24|16.01|17.35|16.4|16.07|16.49|16.87|17.02|17.37|16.61|15.66|16.34|17.57|16.43|17.23|17.36|17.74|16.15|15.04|14.46|13.85|15.05|14|13.87|14|14.89|14.4|14.11|12.4|13.32|13.14|15.48|16.58|15.93|15.82|16.39|17.39|17.81|16.68|16.61|17.13|17.15|16.01|15.36|15.65|14.09|14.18|13.54|12.11|13.17|12.46|11.9|12.84|13.64|15.02|16.14|15.8|16.65|15.8|15.97|15.15|13.9|13.42|12.83|11.99|12.46|13.77|10.1|10.28|10.1|11.86|12.36|11.53|11.04|11.31|11.32|10.64|10.92|10.54|10|9.4
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|10.341|11.071|10.834|11.842|11.21|12.257|12.78|12.849|13.876|15.466|15.387|14.469|14.795|14.775|13.936|16.237|17.017|16.701|17.442|17.432|17.032|14.943|15.022|15.131|14.163|13.422|13.876|13.748|13.837|12.968|11.852|11.773|11.249|11.032|11.891|11.2|11.062|12.029|12.079|12.168|13.007|13.521|12.533|12.415|11.457|11.427|10.785|11.862|12.108|12.286|12.869|13.244|11.891|11.506|10.943|10.232|10.726|10.341|10.271|10.123|10.163|9.481|8.928|8.76|8.948|9.264|8.968|8.602|7.852|7.694|7.071|5.906|6.133|5.827|6.064|6.034|6.064|5.847|5.936|6.084|6.341|6.963|7.022|6.805|6.617|6.913|6.607|6.726|6.163|6.459|6.765|6.667|6.953|6.509|6.765|6.904|6.943|6.489|6.607|6.657|7.062|6.479|6.667|7.002|7.881|7.881|8.425|8.237|8.494|8.395|8.267|8.395|7.249|7.496|6.943|7.012|6.953|6.301|6.005|6.232|6.311|6.173|5.995|5.975|5.995|5.817|5.946|6.449|5.936|6.143|7.654|7.797|7.457|6.321|6.252|5.709|6.933|7.931|8.563|8.049|8.591|8.869|7.338|7.95|6.923|7.802|7.891|6.943|6.439|6.37|6.222|6.133|6.183|6.301|6.222|6.39|6.341|6.686|6.973|6.301|6.341|6.192|5.699|5.679|5.679|5.709|5.61|5.185|5.215|5.234|5.234|5.027|5.333|4.879|4.523|4.099|3.98|3.99|3.951|3.605|3.654|3.753|3.555|3.486|3.259|3.259|2.864|2.489|2.37|2.38|2.173|2.064|2.035|1.877|2.123|2.025|2.163|2.054|2.054|2.123|2.104|2.054|2.044|2.094|2.183|2.568|2.627|2.509|2.607|2.439|2.825|2.667|2.489|2.904|2.904|3.002|2.479|2.509|2.272|2.123|2.044|2.025|2.054|2.123|2.489|2.558|2.212|1.827|1.778|1.738|1.778|1.679|1.877|2.074|1.995|1.995|2.015|1.738|1.758|1.511|1.58|1.383|1.363|1.383|1.284|1.373|1.323|1.244|1.363|1.422|1.235|1.235
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|42.1|43.84|47.82|49.14|48.43|51.73|51.03|53.96|51.39|56.93|57.54|56.9|54.25|48.97|51.72|53.67|55.01|55.85|56.42|57.55|58.69|53.3|52.95|54.54|53.77|54.12|53.06|49.45|42.42|41.77|40.7|40.04|41.06|42.2|40.12|38.6|37.13|37.42|37|37.11|37.26|37.6|39.52|38.59|36.56|33.82|33.45|35.02|34.69|37.42|36.7|36.13|36|33.94|37.01|37.79|39.24|39.84|43.39|42.22|43.5|45.4|44.28|36.48|36.52|35.49|33.66|33.09|31.8|31.77|37.17|34.37|34.5|33.81|35.09|35.28|35.55|34.67|34.46|32.97|40.11|40.28|41.82|42.91|41.32|42.17|42.61|40.92|39.45|37.35|36.61|35.89|33.73|43.91|40.13|40.36|42|42.08|43.54|41.95|46.64|44.2|46.99|48.43|52.5|51.59|56.39|53|54.11|57.15|58.33|56.9|54.71|53.78|55.2|58.55|57.47|53.9|56.15|57.44|53.83|51.93|47.01|46|45.57|44.97|48.31|47.61|41.79|45.95|46.21|44.78|42.87|39.94|40.12|32.97|31.55|34.29|37.21|35.79|35.64|36.78|32.68|37.47|36.66|40.76|45.79|46.09|48.01|44.12|41.44|37.8|38.79|43.06|44.14|42.6|40.75|43.04|43.17|39.94|39.26|39.99|40.12|37.45|32.33|35.42|36.87|35.9|30.89|30.4|29.54|30.56|29.73|32.05|32.11|32.84|31.46|31.34|31.34|28.72|27.67|27.38|28.44|26.94|24.14|22.94|22.85|22.04|22.14|21.07|18.42|18.19|18.99|19.49|19.19|18.5|20.01|20.57|20.43|19.04|19.49|17.81|19.89|21.17|21.18|22.98|23.91|24.04|27.16|24.89|25.21|25.64|25.71|25.85|26.26|25.42|25.21|25.57|24.56|23.94|19.59|18.98|17.65|18.07|19.54|20.84|21.25|21.44|21.75|21|21.15|21|19.15|18.43|16.39|16.94|15.46|17.19|17.43|17.84|17.01|17.04|18|17.31|17.01|17.05|17.47|17.32|17.84|17.7|16.57|15.51
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|20.9|21.42|21.77|19.73|20.13|22|21.73|21.84|21.99|22.97|23.37|22.44|20.9|19.23|18.86|19.79|20.76|19.86|20.15|20.71|21|19.76|19.34|18.47|18.55|18.19|18.27|18.59|19.35|18.57|18.05|18.01|18.93|18.67|18.75|18.1|17.9|18.24|18.17|17.89|19.13|19.92|21.48|20.31|19.46|18.47|18.33|18.45|18.68|17.91|18.43|19.11|18.89|19.05|17.98|20.04|22.04|22.12|22.37|21.98|22.23|22.39|22.07|22.49|21.56|20.14|19|17.65|17.52|19|19.8|18.8|18.97|18.04|18.27|17.68|16.52|16.32|16.77|17.79|17.01|16.07|17.02|17.26|17.28|17.83|17.48|15.99|15.85|15.81|16.16|16.59|16.32|14.69|14.95|15.1|14.55|14.69|14.11|14.49|18|18.16|19.85|20.07|19.93|19.65|21.26|24.29|22.34|23.73|25.22|25.45|23.91|23.92|22.49|25|24.47|20.71|23.21|21.47|20.8|19.6|20.17|19.84|20.57|19.68|19.87|19.78|16.47|20.05|22.34|20.87|20.46|22.58|22.23|19.58|20.01|20.36|21.61|20.74|22.09|22.9|23.15|23.53|27.17|26.88|28.4|27.13|29.22|27.99|25.59|27.58|27.97|27.01|27.07|25.39|26.08|27.34|28.45|25.35|25.44|25.44|28.41|26.71|24.86|23.87|24.83|25.77|25.62|23.47|23.12|24.85|24.13|25.64|23.11|23.51|23.84|24.18|22.5|21.83|21.45|19.99|19.51|21.17|18.65|19.47|20.95|19.21|17.91|17.1|16.96|16.74|17.1|16.8|16.39|16.78|18.51|19.22|19.61|18.52|19.53|17.8|21.42|22.43|23|22.29|22.22|22.21|24.18|21.96|23.23|24.28|24.21|24.04|23.4|23.12|22.49|27.93|27.33|26.6|27|25.04|26.56|25.95|26.37|26.31|26.41|26.65|25.56|25.4|25.48|26.26|24.25|24.09|24.5|24.95|24.75|25.42|26.16|23.94|22.36|27.62|27.37|26.8|26.75|28.12|29.05|26.58|27.38|26.93|24.5|25.51
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01605|15538|/equities/black-diamond|R2000GROWTH|11.19|11.09|11.14|10.99|11|11.32|12.08|12.12|11.65|12.09|10.58|10.1|9.71|10.36|10.65|11.82|13.76|14.08|13.27|13.08|12.91|12.67|12.85|13.35|13.39|12.69|12.45|14.9|14.28|14.45|14.5|12.98|12.16|12.23|12.07|10.58|10.4|10.89|10.38|10.36|10.44|10.26|10.16|9.82|9.54|9.39|9.18|9|8.76|8.97|8.88|8.95|8.9|9.85|9.94|9.39|9.52|9.13|9.11|8.73|8.81|7.85|7.9|8.36|8.04|8.49|8.02|8.55|8.52|8.07|8.08|8.01|7.75|8.09|8.07|8.24|8.57|8.61|8.57|9.38|9.5|9.27|9.6|9.49|8.77|9.01|9.2|9.86|9.66|9.4|9.08|9.205|10.01|9.88|10.27|10.09|9.66|9.45|9.3|10|9.89|9.04|9.14|9.01|9.61|9.11|9.95|9.56|9.47|9.23|9.26|9.53|9.8|9.47|8.61|8.17|8.44|8.15|8.18|8.02|7.99|8.01|7.52|7.47|7.25|7.45|7.82|7.32|6.96|7.32|7.73|8.6|8.89|8.02|8.31|6.75|6.52|6.92|7.77|6.98|7.01|7.72|7.2|7.51|8.74|8.41|9.16|9.01|8.43|8.01|7.46|7.51|7.88|7.95|8.15|7.92|7.77|6.95|6.84|7|6.95|7.06|7.08|6.22|6.2|6.42|6.45|6.82|7|7.05|7.15|7.01|7.15|7.34|7.41|7.91|8|7.8|7.63|7.37|7.13|7|7|7.09|7.12|6.96|6.99|6.66|6.77|6.2|5.98|6.16|6.41|6.3|6.31|6.3|6.65|6.79|6.7|6.49|6.64|6.58|6.62|6.22|6.45|7.5|6.85|6.65|6.2|5|5.35|5.09|5|5|5.01|4.8|4.65|4.6|4.4|4.4|4.36|4.36|4.5|4.35|4.5|4.42|4.5|4.25|4.45|4.4|4.6|4.5|4.5|4.5|4.3|4.5|4.4|4.6|4.5|4.45|4.38|4.17|4.2|4.3|4.35|4.3|4.1|4.23|4.25|4.17|3.99|3.95
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01608|15737|/equities/clearfield|R2000GROWTH|14.82|15.43|16.64|20.36|19.63|22.98|22.62|24.45|22.11|23.25|23.4|26.09|24.42|23|24.95|20.07|18.49|17.41|19.33|20.6|18.5|17.78|18|17.79|17.51|17.99|15.96|14.65|16.09|16.21|14.34|14.35|13.42|12.85|12.92|12.76|12.6|12.22|11.82|11.79|12.18|11.1|12.77|13.17|11.03|9.42|10.23|11.65|10.88|8.44|7.67|7.75|7.52|7.66|6.48|5.92|5.91|5.76|6|5.98|5.9|5.96|5.7|5.5|5.41|5.55|5.34|4.95|5|4.96|4.91|4.26|4.69|4.81|4.62|4.75|4.41|4.19|4.42|4.8|5.02|5.01|5.29|5.29|5.11|5.16|5.15|5.24|5.12|5.12|5.08|4.7|4.83|5.01|4.82|4.88|5.28|4.81|4.46|4.43|4.41|4.07|4.3|3.99|4.36|4.58|4.31|5.02|4.99|5.19|5.43|5.45|5.53|5.52|5.74|5.91|5.84|5.86|5.86|5.9|6.63|6.6|7.04|7.61|6.55|5.79|5.67|5.9|5.86|6.23|6|5.75|5.66|5.68|5.58|5.67|5.9|6.58|7.29|7.08|7.1|6.44|6.43|6.84|7|8.05|7.26|6.94|7.47|7.34|6.58|6.59|6.62|6.82|6.58|6.19|6.45|6.01|5.89|5.06|4.88|4.19|5.19|5.15|4.93|5.06|5.2|5.34|5.35|6.33|4.81|4.53|4.07|4.15|4.01|4.05|4.16|4.19|3.53|3.28|3.35|3.15|2.88|2.97|2.82|3|3|2.95|2.94|2.9|2.94|2.65|2.54|2.55|2.68|2.5|2.61|2.37|2.38|2.32|2.4|2.44|2.32|2.56|2.48|2.53|2.58|2.71|2.65|2.5|2.5|2.8|2.67|2.77|2.7|3.04|2.67|2.56|2.88|2.87|2.48|2.38|2.15|2|2.28|2.7|2.68|2.6|2.28|2.03|2.6|2.68|3.27|3.3|3.5|3.45|3.89|4.33|4.74|4.01|4.1|5.16|5.02|2.84|3.02|2.95|2.15|2.17|1.69|1.77|1.64|1.54
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01611|1052946|/equities/constellation-alpha|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01612|15925|/equities/digimarc-corp|R2000GROWTH|32.5|33.16|32.95|34.82|30.88|29.11|31.54|32.37|30.6|30.65|29.38|30.03|32.56|30.2|36.58|31|27.13|23.06|19.47|19.33|18.77|18.03|18.06|18.73|18.17|18.25|18.55|20.69|22.36|20.73|19.19|19.54|20.45|20.93|20.76|19.55|19.01|20.73|20.27|20.9|20.96|22.14|22.16|22.11|21.51|20.77|22|22.44|22.57|23.01|24.9|25.3|24.99|23.16|21.37|19.89|20.95|21.02|21.97|21.71|21.84|22.08|22.69|23.56|22.94|21.31|21.51|21.74|22.21|22.18|21.59|19.92|20.61|19.85|18.87|18.57|18|18.01|19.25|20.52|19.52|20.34|22.4|22.35|22.25|22.51|22.73|22.18|21.74|21.6|23.6|22.27|23.35|26.28|27.64|27.76|26.69|25.66|24.73|26.51|25.29|24.87|24.94|24.68|24.82|24.8|26.05|29.07|28.71|28.15|27.94|28.69|28.08|28.1|25.88|28.6|29.34|30.05|31.83|27.5|26.69|25.1|25.16|23.89|24.64|25.62|25.3|25.36|24.39|27.42|27.28|27.61|26.83|26.25|28.86|26.15|25.38|28.5|32.23|30.71|31.72|33.5|31.84|35.27|39.25|39.71|42.54|38.62|37.72|36.01|32.69|29.65|27.93|27.91|29.4|28.79|31.87|26.21|26.99|25.48|26.36|27.13|28.48|27.72|27.17|26.67|29.1|29.46|29.81|30.1|29.84|29.94|29.11|30.49|29.57|30.01|29.86|30.6|30|28.58|29.58|28.49|27.9|27.09|27.41|28.61|28|25.06|23.39|23|21.73|21.32|21.64|20.23|19.78|19.34|21.87|20.66|20.05|19.06|20.05|18.97|19.81|19.14|17.85|18.1|18.5|17.71|18.2|17.36|18.01|17.35|17.05|17.5|17.44|17.2|19.52|19.31|18.95|17.45|15.69|15.7|15.39|15.94|15.5|15.24|15.16|14.99|14.69|15|14.91|14.84|14.88|14.57|14.4|14.24|14|14.72|14.89|15|14.91|14.89|14.23|13.98|13.94|13.7|13.73|13.88|13.91|13.9|13.45|13.15
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|45.43|45.8|45.28|45.45|43.78|46.58|46.54|47.55|44.93|45.9|46.78|43.44|41.82|41.56|42.51|44.02|43.77|43.41|41.9|42.07|41.16|39.73|40.29|39.73|38.71|38.03|37.08|36.92|37.11|41|39.47|37.59|38.49|40|38.88|38.38|37.59|39.41|39.27|40.66|42.42|41.75|43.78|43.59|41.49|40.65|39.94|38.67|39.29|39.75|39.61|40.75|39.1|37.33|38.04|37.98|39.27|39.12|42.39|41.58|41.09|39.58|38.37|38.42|38.37|37.46|36.63|35.67|35.43|35.05|35.2|34.05|34.43|33.38|33.43|32.85|32.62|32|32.54|32.17|31.57|28.81|28.5|29.76|28.54|29.77|30|29.17|27.63|27.53|28|27|26.93|26.34|27.39|28.88|28.24|27.82|26.24|27.74|27.91|26.6|28|27.15|28.47|28.52|29.76|27.34|26.61|26.94|27.72|27.52|28.39|27.52|27.65|27.92|29.99|29.8|30.74|28.94|28.68|27.71|27.42|26.81|26.79|25.2|25.85|25.34|23.39|24.29|24.9|24.41|25.77|22.89|23.14|20.82|20.33|18.82|21.1|20.39|21.08|22.17|20.8|23.61|24.65|27.92|28.69|29.23|30.46|29.82|28.41|28.44|28.3|29.23|30.22|30.01|30.64|31.03|31|30.18|29.73|30.74|30.89|31.41|31.29|31.52|31.95|30.94|32.34|32.05|31.79|29.45|29.65|30.09|28.86|28.98|29.7|29.51|29.12|28.13|26.38|26.07|25.87|27.35|25.85|26.62|25.76|24.93|24.61|24.41|23.8|23.97|24.46|23.05|23.24|23.68|26.16|26.01|26.54|24.12|24.03|23.12|23.7|24.7|24.48|23.81|24.97|25.18|26.9|25.46|28.56|28.75|26.21|26.09|24.86|25.1|26.04|25.19|23.8|23.02|23.99|23.36|23.01|24.06|24.55|25.8|27.14|26.9|27.69|26.68|25.16|24.46|23.96|24.56|25.33|24.65|23.62|23.86|25.13|24.88|23.94|24.55|26.04|25.49|23.33|24.03|24.9|24.21|25.13|24.12|22.11|19.94
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|11.86|12.06|12.39|13.99|12.9|13.29|14.69|15.9|15.8|15.96|16.4|17.48|15.85|14.9|14.99|15.28|16.14|15.19|14.62|15.37|15.23|14.36|14.97|14.53|13.87|14.7|13.64|16.27|17.68|17.03|16.45|17.29|16.68|17.16|17.76|17.45|16|16.16|16.24|16.74|18.93|19.5|18.88|19.67|18.27|16.59|15.84|15.92|16.58|18.37|17.89|16.29|16.13|15.45|16.31|15|16.06|15.98|16.07|16.06|16.01|16.15|15.37|14.57|14.53|14.53|14.5|15.04|15.62|14.56|13.53|12.41|12.69|12.92|12.22|12.69|11.65|11.45|11.25|11.01|11.47|14.52|14.54|15.25|14.59|16.17|14.71|14.77|14.39|13.84|14.23|12.79|13.9|15.99|15.83|16.02|17.48|16.74|15.85|15.05|14.95|13.89|14.33|13.51|13.65|12.79|12.89|12.48|12.33|13.61|14.39|13.9|13.63|13.23|13.62|13.98|14.1|13.32|14.61|13.83|13.55|12.28|11.77|11.58|12.14|11.4|12|12.23|10.69|11.54|12.77|13.18|13.47|13.5|13.5|10.74|10.96|10.26|10.37|10.41|10.49|10.39|10.09|10.62|10.43|13.53|15.2|15.4|14.15|12.37|11.64|11.72|11.47|11.76|12.15|12.01|13.03|13.09|13.36|13.04|12.55|12.12|8.98|8.47|8.5|8.83|9.22|9.03|9.17|8.83|8.48|8.27|8.59|9.63|9.47|9.26|9.94|9.68|8.7|8.34|8.34|8.09|7.66|8|8.22|8.09|7.86|7.1|6.24|5.69|5.29|5.51|5.62|5.16|8.71|8.98|9.17|9.43|9.14|8.3|8.99|8.7|10.01|9.54|8.74|8.44|8.86|8.61|9.16|8.14|9.91|9.84|9.93|8.26|8.06|8|7.79|7.42|7.1|6.61|6.8|6.75|6.48|6.99|7.41|7.85|7.83|7.86|8|7.94|8.77|8.46|8.15|8.35|8.28|7.99|6.69|7.71|8.01|7.95|7.47|8.12|8.28|7.91|7.56|7.25|7.51|7.19|7.49|8.69|9.88|8.69
01615|17100|/equities/ruths-hospitalit|R2000GROWTH|12.3|12.27|12|12.12|11.86|12.01|11.9|12.09|12.39|12.67|12.36|13.58|12.72|12.34|13.09|12.56|13.21|13.15|13.62|15.01|14.02|13.87|13.92|14.38|14.45|13.55|13.49|12.52|11.92|12.62|11.88|11.75|11.93|11.56|12.03|11.63|11.82|12.3|12.51|12.68|12.5|11.98|12.64|13.15|12.1|12.07|11.9|12.27|11.39|11.2|11.3|11.7|11.68|11.75|9.77|9.36|9.89|9.61|9.54|9.63|9.53|9.37|9.18|9.44|8.34|7.82|7.83|7.59|7.75|8.02|7.53|7.24|7.55|7.35|7.24|7.5|7.21|6.78|6.75|6.9|6.3|6.23|6.26|6.38|6.39|6.58|6.62|6.43|6.12|6.07|6.51|6.67|6.7|6.7|6.28|6.61|6.76|6.6|6.15|6.38|6.36|6.29|6.51|6.23|6.53|6.5|7.19|7.21|7.47|7.31|7.59|7.32|7.05|6.71|6.09|6.32|6.28|6.16|6.4|6.47|6.26|5.99|5.4|4.97|5.49|5.13|5.09|4.79|4.54|5.01|5.13|4.98|4.87|4.54|4.91|4.14|4.29|4.6|4.94|4.66|4.65|4.79|4.39|5.08|5.33|5.75|6.49|6.71|6.4|5.88|5.43|5.59|5.32|5.06|5.22|5.01|4.93|4.95|4.91|5|5.02|5.04|5.01|5.03|4.75|4.88|4.96|5.03|4.86|5.01|4.66|4.7|5.02|5.25|4.92|4.63|4.99|5.13|4.98|5.1|4.98|5.23|4.92|4.97|4.56|4.64|4.66|4.39|4.11|3.92|3.77|3.46|3.69|3.41|3.48|3.63|3.57|4.04|4.25|4|4.16|4.17|4.68|4.62|4.33|4.49|4.84|4.65|4.79|4.36|5.43|6.29|5.7|5.99|5.33|5.25|4.24|4.5|4.17|3.62|3.82|3.13|2.66|2.79|3.03||2.24|1.69|1.85|2.06|2.09|1.9|1.85|1.95|2.32|2.45|2.52|3.2|3.47|3.58|3.12|3.56|3.76|3.24|3.08|3.13|2.8|2.83|2.92|3.18|2.84|2.77
01616|16533|/equities/loral-space-and-c|R2000GROWTH|72.04|73.08|71.99|70.79|73.16|69.45|70.74|74.25|75.63|79.65|79.02|77.88|77.04|76.34|74.35|74.56|75.12|76.35|79.61|78.72|78.21|78.04|76.44|78.93|73.94|72.46|70.79|72.2|68.85|67.94|66.99|67.79|67.88|69.94|66.68|65.61|66.11|66.8|65.08|65.51|63.42|61.02|62.37|62.74|61.31|59.98|61.14|62.19|59.65|60.22|61.67|60.97|64.31|63.15|61.12|60.02|61.64|60.87|61.88|60.41|58.66|58.51|59.68|58.91|58.68|59.37|59.18|58.68|57.64|55.5|55.54|53.67|53.74|54.17|54.1|85.07|81.41|79.61|80|79.32|73.26|71.4|71.75|73.26|71.1|71.38|72.88|74.78|73.42|72.98|73.06|75.19|72.09|72.65|71.94|70.85|70.45|67.35|58.07|58.27|59.38|59.88|60.82|58.43|58.07|59.25|62.26|62.83|64.01|66|79.6|77.8|77.15|75.09|74|70.42|69.94|67.76|69.68|68.76|66.71|65.28|63.39|64.88|62.22|62.03|63.38|63|59.3|60|57.62|57.99|60.51|54.9|56.76|51.8|50.1|51.94|59.53|53.95|53.83|53.9|51.98|55.71|54.25|65.28|69.02|67.74|70.93|70.65|66.53|64.06|63.2|64.91|65.01|65.7|67.11|69.22|69.9|71.75|77.89|77.63|78.62|77.09|74.84|74.91|78.98|79.12|78.91|79.04|75.11|74.46|76.59|78.93|77.98|76.5|76.34|76.68|75.7|73.94|75.1|79.23|65|63.99|55.63|54.05|55.11|53.96|52.43|52.26|51.72|52.21|54.94|55.59|51.64|48.29|49.1|47.84|48.89|44.34|45.89|42.4|41.73|39.84|39.48|38.02|39.94|37.01|38.86|37.89|43.06|41.1|38.7|36.33|35.24|34.68|34.4|35.55|35.81|32.53|32.15|29.5|26.95|28.47|29.65|32.19|34.76|31.61|33.77|34.23|33.61|34.19|31.77|29.04|30.6|27.06|26.42|30.91|32.62|30|26.35|27.04|27.77|23.11|22.14|21.19|22.66|20.59|21.44|20.93|22.06|22.33
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|2.62|2.64|2.75|2.81|2.62|2.755|2.502|2.7|2.78|2.78|2.7|2.84|2.93|3.2|3.01|3.02|3.14|3.05|2.73|2.75|2.25|2.16|2.3|2.25|1.898|1.781|1.78|1.73|1.87|1.831|1.301|1.39|1.39|1.26|1.379|1.35|1.3|1.4|1.38|1.516|1.48|1.42|1.5|1.58|1.58|1.43|1.51|1.55|1.49|1.579|1.57|1.373|1.49|1.414|1.48|1.41|1.4|1.45|1.637|1.47|1.49|1.53|1.54|1.56|1.8|1.51|1.71|1.6|1.492|1.499|1.3|1.27|1.243|1.148|1.2|1.18|1.1|1.11|1.15|1.192|1.21|1.25|1.32|1.27|1.3|1.18|1.21|1.26|1.25|1.356|1.08|1.01|1.14|1|1.006|1.02|0.9|0.9|0.886|0.88|0.99|1.1|1.11|1.177|1.2|1.17|1.32|1.3|1.4|1.38|1.29|1.23|1.2|1.16|1.15|1.12|1.2|1.22|1.2|1.25|1.22|1.25|1.33|1.25|1.37|1.31|1.5|1.53|1.36|1.45|1.336|1.4|1.36|1.31|1.35|1.22|1.19|1.55|1.6|1.54|1.55|1.59|1.579|1.61|1.79|1.823|1.84|1.79|1.92|2|1.95|1.98|2.06|2.04|2.11|2.08|2.12|2.01|2.59|2.45|2.45|2.631|2.299|2.5|1.94|1.94|1.98|2.36|2.41|2.5|2.08|2.28|2.36|2.37|2.45|2.519|1.7|2.67|1.3|1.03|0.89|0.89|0.91|0.91|1.09|0.87|0.9|0.9|1|0.87|0.946|0.9|0.9|0.84|1|0.92|0.93|0.98|0.92|0.93|0.93|0.93|0.95|0.95|0.93|0.95|0.95|0.91|0.98|1.01|1.1|1.24|1.25|1.32|1.34|0.723|0.78|0.78|0.71|0.74|0.75|0.78|0.8|0.789|0.91|1.05|1.138|1.04|1.04|1.092|1.02|1.02|1.15|1.05|1.28|1.529|1.13|1.68|1.75|0.82|0.93|1.08|0.9|0.81|0.885|0.895|0.82|0.78|0.83|0.68|0.81|0.75
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|36.27|37.36|35.71|36.76|36.55|35.76|35.44|36.87|36.19|37.63|36.24|35.6|37.23|37.36|38.55|42.51|42.41|42.22|42.06|42.4|40.93|41|41.43|42.03|41.54|42.59|43.72|46.16|45.67|44.58|45.12|44.89|45|44.81|44.13|41.72|41|41.14|43.5|44.58|44.34|43.07|43.25|45.65|44.15|43.24|42.13|42|44.01|45.09|46.5|48.01|48.94|46.34|44.75|45.47|46.22|45.93|46.74|48.67|48.31|48.49|47.78|46.83|41.56|41.05|40.19|40.88|41.01|40.53|41.44|39.52|39.03|37.6|35.92|36.9|37.78|41.92|41.5|42.06|41.54|41.95|43.43|44.8|45.47|46.46|48.13|47.28|45.61|45.28|45.77|46.13|47.06|47.81|44.9|43.59|40.5|38.85|37.89|39.83|41.11|42|41.34|41.7|43.2|43.9|47.16|44.06|42.22|44.82|43.98|45.54|45.42|45.78|44.6|46.61|45.95|39.3|39.17|39.86|39.44|39.99|39.95|39.18|39.82|39.78|39.06|37.53|33.5|35.9|32.93|34.33|33.3|31.81|31.62|28.66|29.02|29.1|30.04|28.99|28.44|30.05|29.64|31.91|32.33|33.84|37.18|36.55|35.44|33.58|31.33|29.03|28.12|27|27.1|24.07|25.48|24.55|24.48|24.36|25.27|25.96|25.51|25.6|24.37|23.98|24.76|24.89|24.33|24.02|24.99|26.19|26.53|27.98|28.07|27.08|26.69|26.23|26.77|25.65|25.07|25.26|28.81|28.74|26.67|26.44|26.11|26.63|25.52|25.83|25.03|25.32|26.01|24.87|21.78|21.63|22.02|23.28|23.4|20.82|22.7|23.02|24.16|24.99|23.71|24.38|24.22|24.15|25.87|23.02|25.33|25.8|23.73|23.78|25.03|24.63|24.72|25.8|26.71|26.44|26.61|24.49|23.1|23.53|24.7|25.12|24.88|26.33|24.84|24.28|24.05|25.08|24.47|24|21.33|21.48|20.73|25.45|24.68|23.54|23.16|23.41|23.92|23.34|23.97|20.76|20.07|19.06|20.55|21.87|20.82|21.02
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|2.77|3.04|3.05|2.83|2.8|3.1|3.25|2.8|2.85|3.04|3.04|2.92|2.84|2.77|2.65|2.77|2.93|3.25|4.44|3.6|2.99|2.89|2.66|2.29|2.43|2.46|2.48|2.68|2.65|2.21|2.2|2.23|2.21|2.15|2.19|2.1|2.25|2.27|1.9|1.85|1.92|5.26|5.6|6.1|5.9|5.93|6.31|6.9|6.45|6.16|6.3|7.3|5.86|3.45|2.25|2.95|3.27|3.94|4|4|4.6|5.45|5.4|6.4|7.63||7.42|7.5|7.95|5.54|7.5|4.5|3.98|3|2.7|3.38|3.75|3.38|3|3|3|2.62|3|3.38|3.75|3.75|4.12|4.28|3.19|3|3|2.62|2.26|2.56|2.62|1.88|2.62|2.62|3.15|2.26|2.62|2.92|3|3.23|4.5|4.5|4.5|5.25|5.33|5.25|5.25|5.25|5.55|6.45|6.75|6|5.63|6.75|5.62|4.05|5.25|4.8|3.6|3.67|3.75|3.75|4.5|4.12|3.01|4.88|5.62|5.44|6.75|6.3|3.75|3.9|4.28|4.42|4.5|6|5.92|5.62|6.19|6.37|6.08|6.75|6.75|7.12|7.72|7.12|6.75|6.9|7.5|6.16|6|6|5.25|6.75|6.75|6|7.12|6.75|6.3|8.03|7.5|7.5|8.18|9|7.58|7.05|6.75|7.93|7.12|6.75|6|4.88|5.25|5.62|5.25|6|7.12|7.5|7.5|7.5|6.75|6|8.25|8.25|9.75|9.38|6.75|5.83|5.33|5.85|6.2||8.25|6.89|||6.26|6.75||8.25|8.25|8.25|10.5|9.38|8.1||7.83|||12.38|9.13|||||||||||||||||||||||||||||||||||||
01621|24424|/equities/antares-pharma|R2000GROWTH|3.06|2.74|2.86|3.07|3.03|3.48|3.55|3.93|4.04|4.4|4.45|4.76|4.44|4.41|4.78|4.57|4.83|4.95|4.56|4.12|4.24|3.95|3.97|3.94|3.87|3.92|3.77|3.91|4.15|4.355|4.53|4.59|4.15|4.05|4.38|4.28|4.4|4.48|4.41|4.54|4.35|4.36|4.33|4.54|4.45|4.16|4.08|4.09|4.08|4.06|4.11|4.06|3.78|3.96|3.88|3.57|3.63|3.5|3.58|3.62|3.48|3.64|3.5|3.46|3.5|3.76|3.77|3.85|4.05|4.25|3.9|3.73|3.78|3.75|3.77|4|3.9|3.65|3.77|3.72|3.82|3.86|3.98|4.01|4.36|4.325|3.96|3.88|3.88|4|3.97|3.67|4.63|5.08|5.32|4.91|4.26|3.63|3.54|3.3|3.19|2.76|2.89|2.9|3.09|2.95|3.21|2.99|2.99|3.18|3.23|3.27|2.82|2.94|2.59|2.68|2.58|2.59|2.68|2.46|2.21|2.19|2.08|2.2|1.97|1.81|2.68|2.74|2.54|2.61|2.32|2.3|2.29|2.22|2.32|2.11|2.32|2.23|2.34|2.24|2.31|2.34|2.16|2.1|2.08|2.32|2.57|2.34|2.39|2.32|2.17|1.95|2.07|1.81|1.82|1.73|1.71|1.69|1.86|1.61|1.63|1.68|1.76|1.65|1.62|1.65|1.58|1.58|1.64|1.8|1.62|1.56|1.57|1.7|1.74|1.7|1.64|1.65|1.55|1.46|1.39|1.45|1.49|1.48|1.46|1.42|1.56|1.5|1.45|1.43|1.49|1.54|1.53|1.47|1.6|1.62|1.69|1.52|1.51|1.58|1.74|1.67|1.95|1.95|1.74|1.67|1.66|1.52|1.66|1.53|1.56|1.58|1.54|1.66|1.53|1.44|1.47|1.48|1.33|1.34|1.24|1.2|1.12|1.15|1.17|1.23|1.22|1.14|1.1|1.08|1.07|1.16|1.1|1.14|1.08|1.137|1.13|1.18|1.24|1.12|1.1|1.1|1.13|1.13|1.05|0.94|0.96|0.958|1.02|0.86|0.88|0.76
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|22.78|22|21.87|21.92|21.39|23.1|22.34|22.86|21.68|28.37|28.76|27.53|25.98|22.91|23.64|24.8|24.76|25.57|23.06|24.15|23.65|27.44|27.38|29|26.57|25.67|25.63|25.5|28.05|31.28|29.31|29.36|28.66|28|24.96|22.36|21.18|20.97|21.36|22.22|21.46|20.32|20.58|23.03|18.86|19.74|19.54|19.67|17.5|17.99|16.26|15.37|13.89|12.53|12.33|11.88|12.75|13.09|13.19|11.56|10.63|8.99|8.56|9.37|9.64|8.36|8.06|8.3|8.6|8.42|7.47|7.17|6.99|6.66|6.76|6.78|6.1|6.06|6.22|6|5.51|5.85|5.59|5.43|5.35|5.31|5.38|5.13|4.87|4.73|4.57|4.53|4.42|4.55|4.4|4.51|4.67|4.91|4.68|4.38|3.85|3.82|3.75|3.87|4.41|4.4|4.63|4.95|5.07|5.2|4.95|4.8|4.49|4.25|3.89|3.68|3.55|3.75|3.52|3.75|3.63|3.21|3.4|3.57|3.41|3.52|3.6|3.69|3.79|3.9|3.97|4|3.9|3.85|3.94|3.98|4.05|4.1|4.65|4.9|4.95|4.75|4.5|4.7|4.5|5.83|6.05|5.95|6.04|5.6|5.2|5.05|5.61|5.9|5.47|5.94|5.95|5.66|5.99|5.93|5.5|4.98|5|4.96|5|4.87|5.02|4.44|4.4|4.91|4.39|4.6|4.44|4.76|4.89|4.1|4.14|4.39|3.83|3.95|4.14|4.23|3.89|4|3.04|3.29|3.65|3.88|3.8|4.37|4.8|4.6|4.6|5.13|4.94|4.64|5.27|5.28|4.95|5.32|5.13|5.74|5.92|5.92|5.84|6.05|6.18|6.04|6|5.27|4.84|5.57|5.56|5.87||6.2|6.3|8.2|8|7.9|8.4|8.44|8.38|8.82|8.76|9.31|9.47|9.2|8.73|8|8.26|8.31|8.03|8|8.03|8.51|9.15|||||||||||||||
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|15.85|16.71|16.15|16.37|16.53|17.58|17.02|17.79|17.51|18.62|20.4|19|19.03|18.92|19.34|18.04|17.88|18.39|18.28|18.11|16.91|17.23|17.51|17.53|17.35|16.75|15.98|16.6|17.9|17.17|16.99|17.24|17.98|17.63|16.97|16.24|16.03|16.44|17.01|16.54|17.73|17.31|19.1|19.23|18.07|19.63|19.82|21.65|21.36|22.16|23.11|24.08|24.32|24.02|23.04|20.44|22.12|21.09|21.77|21.77|20.29|20.18|18.77|17.91|19.34|18.51|18.52|18.55|16.61|16.36|16.22|15.37|15.16|15.65|14.5|14.36|14.6|14.32|15.69|16|16.14|16.9|14.6|15.59|14.35|15.26|13.65|12.07|11.04|11.01|11.04|10.34|9.23|9.81|9.81|10.2|10.38|9.8|8.19|8|7.68|6.94|7.74|7.08|8.13|8.19|8.87|7.85|8.05|8.28|8.9|10.29|12.76|11.82|11.2|11.44|12.16|11.71|10.81|9.85|9.31|8.83|7.2|6.72|6.62|7.22|8.1|7.94|6.71|7.22|7.6|7.07|7.47|7.53|6.68|6.15|5.86|5.91|6.32|5.67|6.02|5.87|5.6|6.45|7.16|8.49|9.42|9.35|9.76|10.17|11.76|11.34|10.53|11.49|12.15|11.46|11.07|11.88|11.81|11.42|11.39|11.61|12.43|13.36|13.09|13.19|13.08|13.52|14.69|14.79|13.9|14.96|14.79|15.71|15.25|13.49|13.61|12.78|12.62|12.43|10.88|11.24|12.43|12.24|10.51|10.74|11.17|11.22|11.34|12.11|11.26|11.65|11.92|10.56|10.2|10.32|11.27|11.38|11.73|10.52|11.37|10.59|11.12|12.3|12.98|13.08|14.48|15|16.21|16.3|18.53|19.33|17.1|16.42|16.67|17.1|17.33|17.49|17.25|16.28|16.68|16.62|14.92|15.28|14.35|15.3|15.97|13.68|14.08|13.09|13.27|13.6|13.62|14.12|14.99|14.91|14.18|15.8|15.82|16.46|15.19|16.96|20.21|18.7|17.7|18.2|17.73|17.08|18.47|16.69|16.21|14.26
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01627|20978|/equities/alexanders-inc|R2000GROWTH|350.67|350.34|339.02|352.8|348.61|361.8|357.94|362|357.14|358.6|374.71|354.11|342.66|333.92|339.83|341.12|337|327.94|332.39|335.24|334.73|313.1|325.33|322.24|306.02|308.35|307.21|315.47|318.34|318.02|303.53|284.94|288.02|285.44|276.24|268.1|273.93|282.49|285|293.52|303.05|307.8|308.37|310.31|305|293.71|286.23|303.38|300.74|304.39|307.99|317.01|302.1|307.47|308.2|288|316.38|323.95|329.69|330.59|332.39|329.14|324.97|329.89|330|323.96|329.69|325.43|324.97|335.6|339|330.35|333.99|436.25|451.69|443|422.54|419.54|436.81|436.41|442.62|419.62|417.02|422.27|427.49|440.63|446.51|449.87|449.64|452.62|457.88|456.63|438.24|434.64|434.45|437.91|438.65|431.11|415.53|409.69|404.87|383.15|391.06|384|393.59|389.33|383.18|381.49|361|379.94|393.88|396.51|398.15|390.84|371.85|400.15|401|398.22|411.97|392.65|373.51|364.08|355.96|370.03|371.54|358.43|380.08|380.38|353.26|401.5|420.04|401.83|456.73|385.97|375.82|366.23|361.02|361|406.01|386.23|389.51|423.11|389|400.91|372.62|401|445.8|417|420.42|405.98|377.93|378.03|394.14|377.87|380.8|389|436.82|439.33|439.29|410.2|402.13|411.12|413.13|387.75|370.29|379.64|397.92|393.55|402.81|394.92|381.35|395.9|414.69|414.87|401.76|412.28|415.6|399.67|397.82|397.56|398.04|410|395.86|406|375.84|366.75|352.53|345.59|322.5|315.96|304.5|302.5|310.21|311.01|304.36|303.53|327.82|334.17|327.25|301.5|314.8|305.75|320.42|334.57|313.39|295.24|324.37|299.5|311.86|283.13|317.82|337.43|315|314.37|298.8|301.27|296|304.55|303.38|292|297|293.48|281.32|292.29|285.7|300.98|305.68|304.42|278.84|261.35|273.34|281|287.26|275.62|282.82|267.34|264.92|290.31|290|297.24|290.58|295.45|309|278.32|271.27|289.78|286.89|277.04|297.9|275.54|270.4|261.2
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01629|24412|/equities/contango-oil---gas|R2000GROWTH|45.2|47.2|46.67|48.17|46.79|47.42|46.78|47.04|46.5|48.27|47.42|47.38|44.34|41.79|41.96|44.39|45.25|46.74|45.57|47.83|46.18|43.66|45.92|47.11|48.44|47.58|43.29|43.4|44.59|42.98|38.2|38.24|36.7|36.82|36.4|36.39|35.86|38.01|38.49|38.68|38.95|39.14|39.22|38.67|35.89|33.75|34.99|34.02|35.47|34.98|35.22|37.09|38.15|39.01|37.6|37.2|39.08|39.04|40.09|41.34|43.99|39.6|38|41.7|43.5|43.2|42.6|43.62|44.96|44.12|43.96|41.21|44.52|40|38.39|40.99|43.76|44.26|48.39|48.7|49.45|51.14|51.27|50.8|49.14|51.32|54.1|57|55.53|57.74|56.37|60.05|59.92|59.09|58.65|56.73|58.33|59.2|55.8|56.67|54.41|51.82|53.62|53.2|54.46|54.31|54.22|54.4|55.5|58.6|58.91|62.17|63.06|60.02|62.72|64.1|64.27|62.75|62.55|62.53|59.14|58.66|59.08|58.18|58.59|59.69|62.04|62.24|56.82|60.49|64.92|65.38|68.74|59.79|59.78|55.67|54.71|55.04|60.26|56.99|57.95|58.35|55.53|61.05|61.56|63.08|66.21|64.22|62.16|60.01|56|55.71|57.16|59.72|61.76|61.06|59.39|57.21|61.92|61.33|60.27|63.35|64.07|59.29|58.29|57.95|61.39|61.4|59.33|57.06|58.65|57.27|58.2|58.96|57.36|57.93|59.91|58.95|59.3|58.16|57.56|58.35|56.41|55.01|52.59|53.22|52.11|51.66|50.98|49.63|47.22|46.99|46.45|42.62|42.91|44.2|45.99|43.84|45.73|42.28|43.43|43.35|44.72|47.5|47.12|51.06|50.28|50|54.63|51.02|54.9|59.93|57.56|55.38|51.82|49.29|51.05|54.63|55|51.56|54.26|52.15|48.09|48.75|51.51|52.51|52.07|47.01|47.09|46.91|45|45|45.02|45.35|46.7|48.05|47.65|50.59|52.73|52.89|48.62|48.62|49.67|45.36|43.5|45.48|46.31|44.82|44.76|46.39|46.98|43.75
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|16.11|16.76|17.12|17.63|17|18.26|18.22|18.41|17.91|18.47|18.43|18.64|18.45|17.75|17.86|17.82|17.88|17.7|18.63|18.4|17.6|17.35|17.56|17.7|16.88|16.96|17.09|16.45|15.58|14.64|14.82|13.85|14.32|14.35|13.86|13.19|12.88|13.2|13.19|13.59|14.24|15.46|16.55|16.16|14.97|14.56|15.08|15.62|15.69|16.23|16.99|17.29|16.86|16.64|18.8|17.4|18.1|18.21|18.25|18.08|18.3|17.48|17|18.11|17.93|17.1|17.77|17.41|16.95|15.83|15.91|15.38|14.99|14.69|14.48|13.87|13.3|12.31|12.51|12.3|12.24|12.49|12.32|12.97|12.82|13.16|13.36|11.75|10.93|10.96|11.04|11.04|10.6|9.74|10.27|10.99|10.82|10.38|10.1|10.2|10.93|9.76|10.46|10.34|11.12|11.26|13.89|13.41|13.74|14.63|15.15|15.02|15.16|14.47|13.59|14.95|15.81|15.73|17.26|15.7|15.36|14.91|14.4|13.96|14.2|13.72|14.49|14.02|11.27|13.14|12.97|12.52|11.57|10.05|10.29|8.78|8.12|8.39|9.52|8.63|8.19|8.46|7.53|8.15|8.8|10.28|10.84|11.07|11.46|11.45|10.84|11.22|10.96|11.89|13.02|12.52|13.27|13.63|11.68|11.88|11.73|12.05|12.15|11.17|10.67|10.99|10.74|10.79|12|11.17|10.61|11.07|11.2|12.68|12.51|13.57|14.21|13.5|11.62|10.81|10.54|10.17|9.4|9.68|9.13|9.22|9.59|9.74|9.1|9.14|8.71|8.71|8.66|8|8.37|7.98|9|10.79|10.73|9.53|11.14|9.79|11.76|12.05|11.72|11.25|13.12|12.26|13.98|12.74|15.02|15.53|14.13|13.47|12.99|12.29|11.69|13.24|13.1|11.68|14.23|13.83|13.51|13.94|14.22|15.71|18.17|15.73|16.23|16|15.93|15.75|14.29|14.91|14.19|13.48|10.82|13.72|14.56|13.87|12.42|13.71|15.07|13.65|12.01|12.21|12.22|11.54|12.06|7.77|7.59|7.24
01632|16120|/equities/forrester-research|R2000GROWTH|36.2|37.01|34.99|35.17|34.4|35.77|35.26|36.48|37.26|38.94|36.22|35.69|35.42|36.92|37.54|38.14|38.06|39.54|37.91|39.27|39.69|37.64|38.66|39.98|39.02|38.09|38.41|38.85|38.48|38.51|38.28|36.49|37.3|34.53|33.7|32.23|32.98|32.9|34.05|34.96|35.48|35.24|37.94|38.54|38.7|36.69|36.67|35.75|36.56|36.23|35.5|36.58|36.14|37|35.72|35.17|35.21|34.86|31.65|30.36|29.65|29.26|27.55|27.65|26.93|28.11|28.04|27.6|25.95|26.76|26.86|26.61|27.28|26.66|27.75|28.01|27.83|28.1|29.51|29.3|28.99|29.06|30.14|30.04|28.77|29.3|30.12|30.77|29.28|29.56|29.5|29.54|29.36|28|31.51|33.72|33.86|33.86|33.2|33.12|33.38|31.76|33.31|33|34.05|34.66|35.71|34.14|32.67|32.21|32.4|31.97|31.91|32.79|31.89|33.26|32.82|32.48|35.96|35.01|35.08|34.33|34.4|33.94|34.07|32.99|33.08|30.9|31.12|32.78|34.72|35.52|36.4|35.5|35.5|32.69|32.51|32.79|33.13|31.97|32.36|32.58|31.37|32.08|32|31.6|32.81|33.15|33.33|33.03|33.5|34.16|35.14|36.17|37.36|37.13|37.48|37.03|39.51|37.76|37.39|38.58|38.02|38.06|37.15|37.39|37.23|36.25|36.09|36.31|36.09|35.69|35.35|35.85|34.98|35.29|35.19|33.23|32.49|35.78|34.82|35.54|34.71|34.41|33.07|34.03|34.07|34.01|33.25|33.06|32.18|31.57|31.95|30.86|29.59|30.35|31.3|32.28|33.24|31.09|32.05|30.83|31.01|32.73|32.16|30.23|31.37|30.38|31.91|30.45|32.11|32.58|31.81|30.24|29.86|30.8|30.62|31.59|31.09|29.95|29.91|28.51|27.6|27.09|27.43|28.12|25.95|25.95|25.62|25.3|25.57|25.09|24.76|25.02|25.16|25.22|25.33|26.31|27.66|27.05|26.08|25.64|22.84|22.96|22.95|23.4|23.68|23.1|22.37|22.57|23.97|24.04
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|7.33|7.28|7.21|7.31|7.2|7.23|7.19|7.6|7.26|7.8|7.29|7.12|7.25|6.99|7.26|7.37|7.79|7.41|7.7|7.9|7.98|7.14|7.26|7.75|7.4|7.29|7.64|7.38|7.93|7.94|8.13|8.2|8.34|8.65|8.3|7.7|7.08|7.48|7.43|7.5|7.69|7.73|7.87|7.79|7.5|7.64|7.64|7.69|8.12|7.89|7.42|7.74|7.89|7.5|8.51|8.67|8.86|8.95|8.88|9|8.43|8.36|8.13|8.26|8.38|8.14|8.34|8.78|8.96|8.78|8.77|8|8|8.12|8.77|8.7|8.41|7.91|8.53|8.58|7.89|7.61|8.57|8.96|8.61|8.93|9.4|9.68|9.49|9.89|9.9|8.57|7.19|7.79|8.17|8.95|8.93|9.15|9.21|9.36|9.32|8.61|9.03|9.73|9.74|10.04|10.1|9.23|8.89|9.39|9.62|10.1|9.4|9.52|9.63|10.48|10.62|9.95|10.19|9.08|8.04|7.84|7.46|7.31|7.68|7.56|8.42|8.81|8.49|9.68|9.03|8.82|8.71|7.64|8.37|7.46|8.21|7.68|8.28|7.32|7.86|8.17|8.06|8.67|10.12|11.24|11.82|12.02|13.12|13.23|13.53|12.82|13.52|13.17|13.79|13.61|13.66|13.6|14.18|12.86|12.91|12.78|12.62|12.97|13.17|12.59|12.95|13.35|13.22|13.86|13.98|14.06|13.94|14.24|14.2|12.83|12.96|13.46|13|13.06|11.59|11.85|11.84|11.68|11.21|11.35|11.67|11.38|11.5|11.4|11.67|11.23|11.45|11.14|10.82|10.45|13.03|12.41|12.81|13.06|12.69|13.56|13.8|14.75|14.38|15.01|14.89|14.78|14.7|14.5|17.91|||||||||||||||||||||||||||||||||||||||||
01634|41007|/equities/national-research-corporation|R2000GROWTH|15.25|15.22|15.58|15.8|15.2|15.87|16.09|16.64|17.61|18.38|17.12|16.39|15.01|13.85|14.67|15.46|15.65|17.11|17.81|17.76|17.2|16.18|16.85|17.91|16.92|16.24|16.59|16.59|18.26|17.6|17.61|17.66|17.63|16.45|16.78|15.73|16.03|16.25|15.96|17.36|17.23|17.56|17.71|16.77|16.87|17.61|16.48|14.03|13.39|15.99|19.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01635|16540|/equities/liquidity-service|R2000GROWTH|12.24|17.28|17.16|18|18.55|18.26|26.09|26.56|26.63|26.72|25.62|24.95|24.57|24.61|23.77|23.13|21.58|21.21|22.28|22.17|22.27|20.82|22.42|23.17|21.83|27.95|27.53|26.6|25.82|26.47|27.05|32.77|33.94|35.15|36.02|29.96|29.64|30.96|32.5|30.37|28.77|28.47|28.9|33.67|34.75|34.67|32.31|31.09|35.05|40.01|37.77|38.49|34.36|35|34.45|32.12|33.12|32.27|29.81|29.75|30.19|32.01|34.89|33.41|34.5|34.58|33.25|41.83|40|42.7|43.02|39.91|39.35|39.89|39.5|41.06|39.36|38.09|38.27|41.09|41.55|39.94|40.76|42.3|50.21|55.29|53.77|53.95|52.39|48.66|48.45|44.02|40.47|44.59|41.1|42.65|41.75|51.18|50.18|56.41|63.8|59.87|62.82|58.76|64.68|64.17|55.55|53.01|51.3|49.36|44.8|46.69|43.93|44.51|43.25|44.11|42.31|40.2|40.17|34.78|35.32|36.68|37.32|36.9|36.03|38.64|37.53|34.29|31.15|31.83|30.04|30.8|32.7|31.17|31.52|31.55|32.07|29.63|33.32|30.59|30.05|22.55|20.37|22.52|25.84|24.18|25.72|25.28|25.02|23.18|23.06|21.8|20.9|21.41|20.86|19.49|19.2|19.33|19.44|19.18|18.44|17.93|18.8|16.4|15.62|15.4|15.77|16.09|15.96|17.05|16.54|13.81|12.65|13.61|13.16|14.05|14.02|14.95|15.39|14.71|15.28|15.3|15.92|16.88|16|16.86|16.77|16.38|16.1|15.74|14.39|14.71|13.93|13.35|12.75|12.74|13|13.58|13.97|13.46|13.11|12.92|13.72|13.65|13|12.45|13.26|12.57|12.72|11.21|11.37|11.52|11.51|11.78|11.24|12.01|12.28|12.75|12.84|12.3|12.81|12.12|11.12|10.57|10.72|10.49|10.51|10.07|10.09|10.05|10.11|9.08|7.9|8.21|8.17|8.75|9.62|10.43|10.26|10.4|9.76|10.57|10.82|10.79|11.13|10.7|10.93|10.18|10.65|11.48|11.01|10.3
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|7.49|7.34|7.33|7.43|7.06|7.23|7.44|7.71|7.14|8.15|7.8|7.92|7.99|7.56|7.23|7.22|7.71|8.34|8.1|7.17|6.99|6.73|6.79|6.69|6.7|7.01|7.17|8.48|8.49|8.53|8.36|8.38|8.46|8.41|8.99|8.72|8.44|7.59|6.72|6.77|7.01|6.98|7.04|6.91|6.57|6.48|6.26|6.61|6.21|5.81|5.88|5.87|5.31|5.26|5.17|5|5.08|5.09|5.03|5.05|4.49|4.47|4.24|4.42|4.5|4.66|4.53|4.77|4.88|4.71|4.98|4.8|4.91|4.72|4.32|4.45|4.44|4.33|4.59|5.55|5.57|5.67|5.47|5.77|5.84|5.82|5.07|4.83|4.78|5.05|5.16|5.15|5.04|5.77|5.66|5.8|5.99|5.84|5.75|5.45|5.3|5.23|5.4|5.21|4.95|5.11|5.73|5.56|5.43|5.56|5.34|6.13|6.22|6.63|6.14|6.19|6.68|6.69|7.56|6.6|6.72|6.13|5.96|5.97|6.19|5.88|5.99|5.7|4.65|5.38|5.77|5.65|6.69|6.38|6.93|6.04|6.72|7.57|8.78|8.33|8.87|9.13|8.12|8.7|8.57|10.87|11.13|11.52|12.28|12.13|11.78|11.15|10.57|11.07|12.11|12.15|13.01|13.02|13.67|13.62|13.73|13.85|14.21|13.57|13.72|13.72|13.7|14.52|14.27|13.96|13.99|13.86|12.99|13.7|13.81|13.17|12.32|11.36|10.8|10.96|10.63|10.53|10.94|11.79|11.4|11.15|10.99|10.77|10.6|10.92|10.79|11.28|11.05|9.92|10.16|10.8|11.6|11.06|10.52|10.02|10.41|10.09|11.57|11.45|11.41|11.79|12.26|11.77|12.56|13.25|14.25|14.42|14.33|14.41|14.67|14.38|14.15|13.74|14|13.08|12.05|11.54|10.43|9.51|10|10|10.25|10.55|10.2|10.6|10.08|10.65|10.5|10.34|9.35|10.9|10.88|10.65|11.38|11.29|8.56|8.28|8.44||8.2|8|8.3|8|8|8|8.1|8.2
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|18.09|18.14|18.83|18.93|19.21|19.53|20.81|21.01|21.15|20.81|20.81|20.81|20.81|21.41|22.2|21.81|22.3|23.19|22.8|20.32|20.32|20.32|20.32|20.32|20.81|22.7|23.79|23|20.32|19.82|19.92|19.43|17.94|18.34|18.63|16.65|16.85|16.45|17.25|17.54|17.64|17.84|17.84|17.44|17.84|16.16|16.5|14.97|15.07|15.36|14.87|15.86|15.96|16.35|16.85|17.25|17.35|15.86|14.07|12.19|12.29|12.39|11.89|11.89|11.89|11.89||11.89|11.4|10.9|11.4|11.89||11.89|10.41|11.3|11.2|11.4|9.81||11.79|12.39|10.01|12.39|10.41|12.39|9.91|2.18||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|58|65.44|67.92|68.8|68.59|73.99|72.03|76.43|74.4|77.13|76.02|69.41|67.37|63.64|64.44|65.66|69.2|69.15|66.71|66.96|64.57|64.52|63.54|64.19|64.83|65.23|66.75|71.71|70.36|69.99|65.95|68.24|66.88|67.51|62.39|62.54|61.98|64.7|65.66|65.48|69.45|67.89|69.27|68.6|66.84|65.33|63.44|63.86|65.38|64.02|65.9|66.44|66.64|64.02|63.43|64.07|65.82|63.24|63.22|61.78|61.31|59.27|56.99|59.04|59.68|58.11|58.55|58.16|56.11|53.2|51.22|49.18|49.86|50.69|52.41|52.76|51.4|50.82|52.06|48.88|46.76|45.52|41.46|43.13|43.52|42.62|41.81|40.5|39.34|39.05|40.62|43.49|43.29|43.14|43.27|42.59|38.62|35.55|37.64|38.47|38.27|37.08|39.04|39.64|41.7|43.12|42.91|42.89|42.72|43.53|44.63|44.66|43.8|45.69|45.3|45.28|45.31|42.19|42.26|42.21|41.82|39.68|38.3|37.58|37.04|36.49|36.25|34.66|33.6|37.37|36.8|33.25|33.49|33.84|32.55|32.63|31.95|34.1|36.35|32.98|34.02|34.3|33.05|33.67|35.22|37.19|37.51|37.09|38.54|39.85|35.55|35.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01640|1088201|/equities/arlo-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|8.73|10.7|9.66|10.69|10.5|11.08|12.08|11.06|11.5|11.71|11.59|12.26|11.23|10.69|10.68|10.42|10.99|11.34|10.88|10.01|10.09|9.86|10.1|10|9.86|10.09|9.32|9.82|10.16|10.12|9.75|10.12|9.8|10.37|10.54|10.56|10.18|9.89|9.76|10.51|11.48|9.91|9.96|9.61|8.97|8.67|8.15|8.48|8.25|8.25|8.03|9.04|8.43|8.29|7.6|6.52|6.98|6.58|6.87|8.1|7.14|6.21|5.79|5.18|4.85|4.84|4.95|4.85|4.86|4.69|4.38|4.56|4.28|4.39|4.39|4.39|4.08|3.36|3.64|3.71|4.17|4|3.39|3.39|3.28|3.21|3.2|3.09|3.2|3.34|3.25|3.16|3.1|3.29|3.32|3.15|3.14|3.03|2.96|2.85|2.89|2.49|2.61|2.42|2.47|2.17|1.98|1.99|1.87|1.81|1.79|1.7|1.8|1.74|1.65|1.49|1.93|1.82|1.49|1.29|1.26|1.06|1.11|1.03|0.98|1.04|1.16|1.25|1.2|1.25|1.38|1.34|1.38|1.33|1.29|1.38|1.25|1.36|1.69|1.68|1.72|1.8|1.81|1.75|1.79|1.86|1.93|1.79|1.81|1.77|1.94|1.98|2.2|2.2|2.38|2.26|2.35|2.35|2.48|2.37|2.33|2.33|2.33|2.28|2.26|2.31|2.32|2.4|2.47|2.31|2.3|2.39|2.4|2.58|2.53|2.45|2.65|2.59|2.51|2.31|2.17|2.19|2.25|2.15|2.1|2.18|2.3|2.31|2.3|2.25|2.14|2.16|2.18|2.28|2.02|2.05|2.47|2.6|2.51|2.3|2.65|2.47|2.98|3.21|3.05|2.88|2.93|2.81|3.12|3.03|3.1|2.92|2.62|2.48|1.89|1.8|1.6|1.66|1.6|1.69|1.86|1.85|1.8|1.92|2.08|2.17|2.1|2.1|2.23|2.35|2.1|2.07|2.08|2.1|2.27|2.17|2.47|2.5|2.69|2.68|2.7|2.96|3.1|3.09|2.62|2.73|2.74|2.43|2.31|2|1.81|1.72
01642|41289|/equities/axogen-inc|R2000GROWTH|2.75|2.46|2.81|2.88|2.9|2.97|2.87|3.37|3.22|3.65|4.04|4.38|4.36|4.25|4.03|4.12|4.57|4.3|4.86|3.47|3.35|3.71|3.91|3.95|3.98|3.94|4.32|4.31|4.46|4.41|4.24|4.45|4.45|4.29|4.49|3.5|3.24|3.05|2.98|2.98|4.3|4.1|4|3.76|3.78|4.34|4.4|4.3|4.6|4.25|4.6|4.25|4.55|4.3|4.84|5.04|4.82|3.66|3.61|3.75|4.15|3.99|3.55|3.82|3.65|3.65|3.65|3.7|3.8|3.4|2.9|2.62|2.5|2.52|2.6|2.7|2.75|2.7|2.74|2.77|2.95|3|3|2.68|2.7|2.85|2.75|2.75|3.05|3|3|2.75|2.55|2.9|2.85|2.85|2.92|3|3.25|3.25|3.26|3.3|3.25|3.75|3.8|3.75|3.9|3.1|2.53|2.55|2.7|2.7|2.77|2.9|2.9|3|2.85|2.87|3.1|3.3|3.4|3.1|2.8|2.7|2.5|2.5|2.85|2.75|2.95|2.84|3.05|2.8|2.85|2.65|3.1|2.5|2.5|2|2.35|2.15|2.05|2.05|2.25||2.35|2.36|2.5|2.4|2.51|2.51|3.24|2.3|2.88|3.25|3|3.2|3|2.7|2.6|2.27|2.26|2.81|2.84|2.75|3|3|3.05|3|3|3.2|3|3|3.13|3.15|3.5|3.49|3.1|3.39|3.39|3.1|3.48|3.5|3.1|3.41|3.15|3|3.49|3.25|3.5|4|3.55|3.55|4|3.55|3.55|3.75|4|3.8|3.75|3.15|3.74|3|3.75|3.5|3.5|3.5|3.15|3.45|3.5|3.25|3.26|3.37|3.1|3.2|3.1|3.24|3.43|3.69|3.3|3.75|3.67|3.9|3.05|4|5.85|5.9|5.25|4.02|4.2|4.1|4|3.75|4|4.55|4.95|4.7|4.7|4.6|4.6|4.3|4|4.25|3|3|3.25|4.25|4.4|4.49|3.8|4.15|4.3|4.39
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|33.3|33.66|34.83|36.03|34.25|33.89|33.39|33.62|32.67|33.07|29.59|28.16|28.11|26.22|26.57|27.96|28.69|30.18|30.52|30.23|28.91|26.28|27.77|28.76|28.63|28.9|30.1|29.89|29.48|30.48|28.4|32.32|32.64|32.52|31.08|30.56|29.4|31.25|31.45|30.38|30.91|29.47|30.27|30.23|28.02|27.09|27.82|29.92|30.65|29.8|28.67|28.36|29.12|25.97|26.09|25.7|26.99|27.59|28.5|28.54|28.63|29.04|27.04|28.72|29.42|28.15|27.81|27.49|28.14|27.26|27.35|25.2|25.44|22.12|21|20.5|20.1|19.47|20.54|21.32|21.41|23.87|23.25|23.8|23.8|23.63|25.15|23.36|21.24|21.1|20.56|20.21|19.99|20.13|20.05|20.2|22.01|23.03|21.99|22.46|22.35|21.24|22.85|23.11|24.13|23.83|25.15|25.73|26.24|26.78|28.73|28.28|27.77|27.77|28.28|31.59|31.02|29.61|32.16|29.05|26.88|26.07|25.47|24.28|25.03|23.51|25.76|24.4|19.67|23.51|25|25.69|28.81|25.6|27.47|24.67|22.68|22.34|26.14|26.39|27.67|27.9|26.56|30.16|30.97|38.12|41.21|39.43|38.66|37.18|34.33|33.4|35.37|37.99|37.68|36.2|37.63|38.24|41.76|40.16|39.61|40.59|40.82|40.46|39.53|39.96|43.41|42.03|35.53|35.6|34.71|34.46|34.41|35.84|35.12|38.64|39.23|38.28|38.42|39.1|36.58|35.11|34.9|35.21|33.15|29.43|29.6|28.81|28.83|27.77|26.65|25.77|26.02|24.18|22.59|22.51|24.11|23.85|23.21|19.46|21.37|19.03|21.74|23.29|23.67|22.75|25.26|25.8|25.81|26|29.73|27.33|26.62|25.98|22.71|21.4|20.87|21.72|22.3|20.54|21.26|17.44|16.41|17.97|18.52|20.16|21.57|18.54|18.65|18.45|19.2|18.56|18.2|17.56|18.51|18.6|18.45|25.01|26.03|25|22.85|23.24|24.52|23.86|22.85|22.74|23.33|22.32|22.95|21.33|19.77|18.04
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|2.86|3.11|3.13|3.2|3.19|3.55|3.83|4.27|4.63|4.52|3.44|3.45|3.17|3.04|3.03|3.3|3.4|3.3|3.06|2.74|2.47|2.51|2.59|2.66|2.66|2.77|2.87|3.02|3.34|3.52|3.39|3.6|3.65|3.58|3.66|3.54|3.15|3.63|3.49|4.12|4.15|3.68|3.8|3.82|3.55|3.34|3.75|3.69|3.56|4.62|4.71|4.74|4.73|4.65|4.76|4.73|4.62|4.5|6.8|7|6.92|7.38|6.74|6.74|6.7|6.56|6.74|6.7|7.03|6.94|6.84|6.35|6.51|6.52|8.19|8.3|8.34|8.08|8.4|8.51|8.72|9|9.25|9.5|10.24|10.21|10.41|10.49|9.32|9.92|9.28|9.67|10.61|11.2|10|9.79|9.77|9.3|9.02|8.42|7.83|7.17|7.51|7.55|8.31|7.75|7.95|7.87|7.69|7.93|8.05|8.32|8.43|9.02|9.71|10.19|9.65|9.43|10.48|9.71|8.29|8.16|8.06|7.89|8.06|7.2|7.67|7.77|6.68|7.38|7.48|7.41|8.3|7.87|8.22|7.46|7.36|7.09|7.74|7.37|7.18|7.58|7.59|7.05|7.62|8.69|9.88|10.15|9.9|9.29|8.36|8.13|7.82|8.07|8.29|8.18|8.03|8.01|9.11|7.82|7.48|7.26|7.18|7.15|6.87|6.72|7.07|7.3|7.08|6.69|6.64|6.82|7.07|7.67|7.74|7.53|7.78|7.91|8.1|8.26|7.96|7.8|7.58|8.1|8.31|8.21|8.54|8.4|8.31|8.55|8.44|8.57|8.45|8.07|8.31|8.06|8.44|8.1|8.17|7.25|7.69|7|7.67|7.24|7.67|7.5|6.52|6.59|7.13|7.1|7.77|8.18|8.25|7.67|8.05|7.88|8.2|7.95|7.78|7.55|7.91|9.43|8.7|8.21|8.75|9.38|9.36|9.51|9.79|8.72|8.8|8.79|7.7|7.78|7.48|7.4|6.41|6.67|7.18|7.16|7.23|8.31|7.71|7.77|6.81|7.28|8.36|8.24|8.62|8.34|10.43|13.94
01646|17056|/equities/ricks-cabaret|R2000GROWTH|10.36|10.4|10.33|10.97|10.96|11.63|10.99|11.25|11.18|11.61|11.37|11.24|11.37|11.77|11.29|11.02|11.04|11.06|11.45|11.72|11.63|10.56|10.42|10.37|10.25|10.68|10.52|11.26|11.31|11.7|11.9|12.47|12.52|11.96|11.81|11.46|11.15|9.58|9.19|9.29|9.13|8.86|8.9|9.09|8.94|8.63|8.57|8.77|8.59|8.29|8.55|8.6|8.8|8.43|8.46|8.48|8.57|8.62|8.84|8.9|8.53|8.48|8.63|8.73|8.52|8.34|8.52|8.51|8.18|8.18|8.3|7.9|8.1|7.89|8|8.12|8.11|7.8|8.04|8.24|8.24|8.32|8.37|8.13|8.28|8.34|8.12|8.2|7.64|7.68|7.85|7.69|8.14|8.18|8.54|8.68|8.56|8.67|8.71|8.59|8.4|7.65|7.92|7.59|9.18|9.41|9.21|9.26|9.55|9.46|9.33|8.89|8.81|8.81|9.18|9.42|9.67|10|10.25|10.12|9.45|8.83|8.85|8.46|8.7|8.62|8.19|7.86|7.43|7.42|7.7|7.74|7.76|7.05|7.38|6.27|6.65|6.35|6.92|6.69|6.9|6.99|7.07|7.73|7.56|8.2|8.6|8.5|9.05|8.53|7.85|8|8.08|8.89|9.53|10|10.19|10.13|10.46|10.82|10.8|11.07|10.99|10.28|10.15|10.18|10.53|10.85|11.2|10.95|9.08|8.82|8.53|8.48|8.06|7.83|8.3|7.86|7.35|7.21|7.17|7.24|7.44|7.56|7.59|7.27|7.49|6.99|7.3|7.13|6.83|6.5|6.51|6.24|6.83|7.27|7.59|7.69|7.86|8.29|7.89|8.05|8.73|8.88|8.12|8.64|9.22|9.37|10.64|10.49|12.39|13.09|12.53|12.99|13.01|13.13|14.48|14.22|14.36|15.45|12.57|11.9|11.13|11.14|11.47|11.54|10.41|8.56|8.42|7.67|7.34|7.15|7.02|7.26|7.38|7.47|7.31|8.25|8.48|8.39|8|7.97|8.54|8.2|7.75|7.82|8|8.32|8.01|7.63|7.52|7.32
01647|101855|/equities/coupns.com|R2000GROWTH|17.81|18|17.51|19.32|19.86|20.6|25.37|26.17|26.55|30||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|112.2|114.7|113.15|116.95|112.1|110.2|107.1|101.5|101.15|100.35|94.9|94.55|92.55|91.95|89.85|91.05|88.45|87.5|87.8|90|89.45|90.75|95.45|95.95|95.9|92.65|91.7|89.05|91.6|89.4|88.4|85.9|86.7|87.85|90.05|87.5|85.5|87.35|88.4|87.5|88.1|90.25|87|85.6|83.2|84.7|86.25|87.35|92.55|95.15|98.3|94.45|95.5|91|92.35|93.5|97.65|93.95|97.3|95.15|101.7|96.7|89.2|91.6|89.75|97.2|96.35|97.9|96.95|98.9|102|97.95|101.25|100.75|106.35|108.95|108.25|104.9|104.15|110.5|112.6|119.55|111.6|108.85|109.6|114.9|117.05|113.35|111|108.5|111.95|113.85|108.15|106.1|102.7|98.4|100.55|104.15|99.3|110.55|101.45|95.85|102.5|98.15|106|104.45|102.75|90.1|88.3|94.05|98.25|102.45|102.25|99.35|102.55|98.45|100.5|94.9|99.25|98|87.45|87.45|93.85|92.65|93.85|92|95.85|101.2|89|97.25|101.6|106.15|112.25|104.55|104.15|94.95|96.05|100.5|119.25|114.45|124.6|121.6|116.95|127.8|127.9|146.45|152.45|154.15|152.6|154.15|144.75|152.35|162.65|166.3|169.95|167.45|163.2|162.05|167.65|162.8|164.75|171.95|173.6|173.2|170.6|153.55|161.55|161.45|154.85|157.25|160.35|159.4|161.15|157.55|143.5|145.6|143.25|139.65|143.65|142.75|140.45|143.4|145.9|145.15|141.1|137.75|151.2|152.45|151.3|142.05|140.85|145.6|143.1|139.15|138.5|143.05|155.95|152.65|155.6|159.2|164.8|152.8|164.75|172.3|167.65|164.15|154.25|150.55|160.1|151.4|165.35|163.35|155.7|160.85|158.85|147.35|154.2|167.45|171.25|163.9|167.35|159.55|152.25|152.95|161.15|172.45|174.95|161.95|163.85|153.7|141.3|139.96|143.18|141.28|148.66|151.95|148.21|160.83|167.02|161.24|147.38|148.77|154.71|157.78|137.45|143.23|141.06|137.32|139.86|143.55|144.99|135.95
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|25.93|23.99|23.98|23.79|22.73|23.79|23.3|22.14|21.46|22.43|25.12|25.39|25.1|24.81|25.39|25.55|26.71|27.18|27.98|28.33|27.37|26.29|27.06|26.15|26.36|26.94|27.12|27.91|28.78|27.19|25.23|24.79|24.66|25.47|25.01|24.73|23.53|23.89|23.89|24.81|26.69|25.46|25.25|25.09|24.07|23.19|22.52|23.02|23.26|23.38|22.66|23.36|22.7|22.35|21.67|21.45|23.4|23.56|24.77|24.65|24.76|24.6|23.5|23.78|24.94|25.82|25.75|25.34|24.85|24.46|24.62|22.96|23.02|21.85|20.9|20.15|19.6|19.06|19.2|19.9|19.88|20.36|20.2|21.21|20.53|21.79|22.17|21.45|20.39|21.18|21.99|21.44|20.1|20.47|20.78|20.72|20.86|20.38|19.88|19.79|19.92|19.6|20.3|18.88|19.85|19.52|22.74|21.3|21.75|22.72|23.46|22.99|23.84|22.15|21.91|22.57|23.55|23.19|23.82|22.79|20.14|20.48|20.34|20.58|20.71|20.16|20.66|20.72|18.87|20.4|21.65|23.87|24.18|22.25|22.84|21.14|19.39|19.47|23.04|21.86|21.66|21.33|20.24|22.19|22.25|27.41|31.73|32.21|33.6|33.35|30.88|30.29|30.11|32.14|32.87|32.89|33.65|34.29|35.6|34.41|34.36|35.66|35.62|35.07|32.75|33.2|34.28|34.45|36.21|35.46|34.06|31.62|31.26|31.83|30.11|28.32|27.91|27.61|27.39|25.73|24.27|23.24|23.51|24.14|23.18|24.08|24.72|24.57|24.5|24.31|24.09|23.57|23.27|20.74|21.66|22.17|23.15|23.16|26.79|24.55|24.9|23.25|25.05|25.99|25.99|25.88|27.21|25.94|27.56|26.38|30.96|34.7|33.1|33.26|32.72|31.67|30.63|31.46|30.98|30.02|30.93|29.28|28.59|29.76|32.27|34.33|34.49|32.23|33.62|31.19|31.97|30.89|31.71|32.49|32.9|32.63|31.49|36.47|36.71|35.98|33.34|34.12|35.29|33.51|32.07|32|31.35|29.76|29.01|27.51|32.67|30.43
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|15.93|16.66|16.13|15.83|15.06|14.94|14.74|16.25|15.76|16.58|14.4|14|13.99|14.15|14.75|14.71|15.61|15.74|15.74|15.83|15.74|15.66|15.55|15.72|14.96|16.82|16.1|14.52|14.94|14.81|14.06|12.4|12.16|12.7|12.19|12.14|12.24|11.8|11.33|11.93|11.93|11.25|11.6|12.34|11.7|11.33|11.41|11.64|12.06|11.49|11.78|12.5|12.71|11.17|12.15|12.19|12.93|12.77|13.59|13.7|13.36|13.25|13.1|13|13.25|12.44|12.29|11.8|11.45|10.11|10.17|8.64|8.84|8.36|8.42|8.26|7.5|7.39|7.92|7.99|7.99|7.3|7.55|8.1|8.29|8.9|9.14|8.1|7.21|7.73|7.63|7.3|7.43|7.28|9.42|9.13|9.86|9.51|9.81|9.02|8.93|8.6|9.46|9.42|10.51|9.5|11.1|8.51|7.97|8.24|8.23|8.32|7.83|7.37|7.3|8.49|8.6|7.95|9.15|8.65|7.77|7.61|6.39|6.52|6.64|6.33|5.98|6.25|5.51|6.1|6.23|6.15|8.24|7.34|7.53|6.57|6.47|6.05|6.44|6.04|6.39|6.48|6.03|7.36|7.73|9.19|9.59|8.99|8.98|9.2|8.42|7.92|7.81|8.15|8.33|8.53|9.46|9.34|9.56|9.75|9.26|9.5|9.92|9.26|8.77|8.91|8.71|8.63|9.1|9.05|8.78|9.05|8.3|9.41|9.24|9.35|9.41|8.82|8.64|7.86|7.48|7.31|7.34|7.78|7.48|7.6|7.54|8.19|7.27|7.25|6.9|6.79|7.33|6.78|6.71|6.59|7.51|7.6|7.82|6.72|7.39|7.06|7.65|8.53|8.24|9.02|10.1|10.09|11.79|10.78|11.15|12.16|11.06|10.51|10.52|10.95|10.04|11.14|11.45|10.58|11.25|10.8|10.22|9.03|9.8|10.12|9.46|9.19|8.34|7.51|7.81|7.02|6.91|6.9|6.91|6.78|6.81|7.17|8.01|8.18|7.41|7.77|8.03|7.21|7.66|7.47|7.6|7.29|7.16|6.73|4.83|3.54
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|22.49|22.46|22.57|22.75|21.83|22.61|23|23.7|26.15|27.15|25.84|25.76|25.32|24.37|24.7|24.03|24.38|25.92|29.38|29.13|28.84|28.28|28.12|28.93|26.5|25.88|25.7|25.19|27.77|27.14|26.36|26.51|26.95|27.06|26.6|26.05|25.39|26.55|26.41|26.33|26.84|26.96|26.65|25.47|23.94|24.01|23.26|24.15|24.38|24.28|24.46|21.42|21.16|20.37|20.89|20.13|21.07|20.53|20.44|21.04|21.76|21.14|19.49|20|20.22|20.35|20.5|21.2|20.75|20|20.76|19.67|19.75|19.4|21.55|22.11|20.79|22.58|22.49|23.05|23.47|23.6|23.9|22.58|23.53|23.41|24.2|23.2|22|22.57|23.09|21.65|21.25|22.28|22.17|23.37|22.58|21.49|20.85|20.78|21.05|20.33|21.54|21.72|20.45||20.05|19.41|19.65|20.73|21.48|21.99|17.55|17.87|17.26|17.7|17.99|16.6|17.11|17.17|16.93|15.63|16.13|17.13|17.31|15.68|15.79|15.57|14.28|14|17.72|18.1|18.52|16.79|17.51|16.69|15.73|15.39|16.15|14.78|16.24|17.31|17.33|19.19|19|21.06|22.19|21.81|21.5|20.83|19.95|18.57|18|17.4|18.12|16.99|17.87|17.85|19.51|19.32|18.83|18.67|18.38|19.15|17.84|18.27|17.77|17.39|17.68|17.25|17.17|16.4|16.3|16.78|17.09|18|18.31|18.92|19.58|19.03|18.58|17.79|16.27|16.39|15.27|14.7|14.87|14.25|13.74|13.97|12.44|11.19|11.51|11.54|11.81|11.89|13.57|14.03|14.53|12.48|12.83|12.81|13.77|15.44|15.41|14.17|16.71|15.99|17.95|15.99|18.44|17.93|16.97|16.27|15.06|15.95|15.45|14.21|13.83|12.15|13.07|12.3|12.05|12.18|13.07|13.65|13.71|13.65|13.8|12.96|13.25|12.81|11.9|11.59|10.22|9.95|10.01|11.37|10.97|10.96|10.07|10.49|10.65|9.89|9.87|10.81|8.24|8.29|8.31|8.33|8.12|8.33
01655|16389|/equities/impax-laboratorie|R2000GROWTH|26.52|27|26.59|23.92|24.55|23.6|24.77|26.43|27.81|27.45|25.77|25.77|22.61|22.67|23.14|23.99|24.62|24.57|25.18|25.04|25.02|22.91|23.68|24.04|23.49|23.3|22.51|20.89|20.47|20.52|19.59|20.83|20.31|20.38|20.64|21.04|20.38|20.95|20.65|21.74|20.97|20.94|20.61|20.24|20.36|19.94|18.09|18.85|18.9|18.97|18.8|18.42|17.4|17|17.62|16.73|16.46|16.27|15.44|15.62|15.77|16.64|20|19.53|20.16|20.2|20.53|20.15|21.02|21.4|21.23|20.01|20.33|20.23|20.93|20.34|20.54|19.95|20.22|20.36|24.34|24.98|26.35|26.68|25.96|26.16|24.05|24.39|23.67|23.88|24.16|24.03|23.18|20.77|19.71|19.83|20.25|20.27|22.85|21.57|21.27|20.18|21.23|20.97|22|22.46|25.31|24.74|23.6|24.57|24.58|23.85|23.34|23.4|23.03|23.49|23.12|21.93|22.31|19.05|20|20.17|20.2|20.17|20.22|18.95|19.27|19.58|17.51|17.16|17.24|17.69|18.93|17.63|19.8|18.9|17.91|19.67|20.02|18.58|18.81|18.82|17.41|16.8|17.25|21.18|21.02|21.56|21.24|21.86|20.21|20.37|20.7|25.65|27.18|26.93|27.46|27.4|27.38|26.46|27.06|27.52|25.62|25|23.74|22.07|22.15|20.83|23.35|23.95|23.86|23.39|22|22.28|20.68|20.11|20.73|20.6|19.11|18.11|19.15|19.41|18.3|18.85|18.84|21.14|21.36|21.22|19.89|19.45|17.72|18.02|17.38|16.98|16.49|15.93|17|16.39|16.08|17.3|18.94|18.07|20.49|21.4|20.81|20.37|21.07|20.05|19.83|16.66|18.1|17.32|17.53|17.09|17.94|17.71|16.76|16.49|16.48|15.41|13.87|13.91|13.6|13.3|13.14|14.03|13.59|13.61|13.73|13.26|12.57|11.88|11.35|11.3|10.63|9.75|8.88|9.67|9.79|9.67|8.6|8.15|8.89|7.86|8|7.76|7.9|7.74|7.82|7.5|7.92|7.47
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01657|32332|/equities/franklin-covey-co|R2000GROWTH|20.78|20.26|20.77|20.61|19.13|20.21|19.8|20.58|21.34|21.56|20.95|21.02|20.82|19.26|19.11|20.53|19.35|19.43|19.83|20|20.14|19.98|20.09|20.35|19.68|20.07|19.43|18.79|18.98|18.99|18.99|19.31|17.54|17.77|16.69|15.98|15.71|15.85|15|16.05|15.94|16.33|16.27|15.12|14.4|13.46|13.7|14.2|14.15|13.79|14.02|14.14|14|14.02|13.3|13.39|13.96|13.9|14.53|13.94|14.14|13.9|13.91|13.68|14.45|14.1|14.08|13.04|12.94|13.07|13.18|12.26|12.59|11.95|12.05|12.33|12.84|11.46|12.97|12.43|12.08|11.01|11.5|11.89|12|12.34|11.88|11.08|10.35|10.48|10.62|10.49|10.71|10.27|9.12|10.04|10.19|10.24|9.5|9.19|9.26|8.97|9.23|9.36|9.42|8.94|9.59|9.25|8.6|8.95|9.41|9.04|8.8|9.15|8.16|9.16|8.94|9.44|9.9|9.39|8.67|8.18|8.72|8.47|9.09|9.75|9.4|9.4|8.17|9.42|9.16|9.32|9.82|8.74|9.1|8|7.6|7.14|7.47|7.47|8.5|9.18|8.32|9.69|10.9|11.2|11.92|11.34|11.3|9.91|8.8|8.07|7.71|8.23|8.73|8.33|8.19|8.18|9.22|8.86|9.12|9.06|9.1|8.2|7.28|8.14|8.14|8.07|8.29|8.1|7.67|7.88|8.12|8.43|8.25|8.59|9.04|9.21|9.1|8.23|8|7.96|7.98|9.26|8.38|8.47|8.1|7.92|7.95|7.8|7.57|6.78|6.38|6.58|5.96|5.51|6.09|6.23|6.27|6|6.08|6.46|6.71|7.36|6.79|6.63|6.93|7.13|7.63|7.33|7.88|8.04|8.06|8.06|7.78|7.79|7.21|5.99|6.18|5.85|5.96|6.11|5.64|5.24|5.44|5.91|6.28|6.3|5.85|6.05|5.82|6.1|5.36|5.47|5.83|5.41|5.22|5.74|6.13|5.92|5.45|5.86|6.04|5.62|5.43|5.89|5.77|5.56|5.76|6.49|6.49|6.29
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|38.19|38.81|37.68|38.59|36.23|37.51|36.19|37.27|36.6|38|37.5|36.21|36.04|35.16|35.56|33.73|34.39|34.7|35|35.44|34.87|34.25|33.25|32.46|32.03|30.64|30.53|30|31.28|31.84|30.49|30.47|30.53|30.02|28.08|27.78|27.02|28.15|27.87|28.78|29.04|27.43|28.59|27.25|26.63|24.78|24.99|25.41|25.06|25.69|25.18|25.54|24.44|23.61|22.64|22.95|22.88|23.6|24.41|25.09|25.02|23.58|22.55|22.5|23.08|23.29|22.65|22.69|22.45|22.03|23.22|19.95|20.01|19.98|20.14|20.14|19.4|18.65|19.67|20.05|18.75|16.89|15.81|16.81|16.57|17.01|17.05|15.96|15.78|15.52|16.21|15.82|15.27|14.93|14.63|14.65|14.37|13.68|13.02|13.2|13.59|12.83|13.11|12.68|14.05|13.25|14|13.7|13.81|14.13|14.4|13.61|13.66|13.24|13.14|14.12|14.8|14.38|15.24|14.4|14.22|13.36|11.89|11.55|11.56|11|11.2|10.76|9.63|11|11.44|11.19|11.61|11.81|11.38|10.64|10.71|10.16|11.73|11.43|11.52|11.99|11.68|13.27|13.22|15.5|16.23|16.1|16.02|15.73|14.67|14.3|13.99|14.31|14.77|14.33|14.42|14.39|14.48|13.97|13.29|14.56|14.2|13.78|12.8|13.17|14.2|13.99|14.62|14.72|14.42|12.94|12.91|13.7|13.23|12.49|13.29|13.26|12.91|12.99|12.45|12.09|12.43|13.37|12.92|12.64|12.82|12.94|12.16|11.78|11.21|10.41|10.87|9.8|9.68|9.73|10.78|10.31|10.32|8.4|8.94|7.81|9.12|9.74|9.29|8.97|9.99|9.75|11.04|9.42|11.31|11.74|11.15|11.06|10.41|10.07|10.33|8.85|8.5|7.95|8.13|7.5|7.1|7.45|7.79|8.52|7.96|7.47|7.53|6.76|7.22|7.39|7.03|6.93|6.52|6.4|5.58|6.06|6.4|6.74|6.34|6.66|6.53|5.82|5.2|5.29|5.65|5.48|4.76|4.29|4.25|3.08
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|47.03|46.31|45.8|45.91|46.78|46.63|46.81|46.33|46.9|47.5|46.47|46.73|46.59|45.34|46.6|46.97|46.53|47.29|48.2|48.26|49.19|47.33|48.83|48.63|48.6|47.65|47.64|47.04|48.72|48.5|48.22|46.08|46.43|46.19|44.58|43.1|43.41|44.48|43.44|46.41|45.72|48.49|48.03|47.61|46.32|44.46|43.05|44.62|44.99|44.79|45.58|47.3|44.42|44.2|44.55|43.79|44.64|44.04|43.74|42.57|43|43.13|44.34|44.22|43.49|42.83|43.37|43.39|43.23|43.8|43.68|41.57|41.45|41.35|42.51|42.6|41.72|40.81|42.7|44.04|43.98|44.05|45.21|44.63|44.4|45.83|44.87|44.64|43.11|42.88|42.56|41.76|41.11|42.11|41.99|42.62|43.03|42.87|42.72|42.51|43.32|39.81|40.2|39.73|40.56|39.29|40.42|39.53|39.39|40.24|40.36|39.85|38.93|37.25|37.94|37.81|38.23|36.66|36.44|35.52|34.4|34.1|34.22|35.42|36.05|35.07|35.01|34.57|32.26|33.9|34.55|34.97|36.66|34.89|35.36|35.04|33.81|32.23|34.88|33.11|33.75|33.97|33.78|34.88|36.79|39.45|41.01|39.96|40.64|39.82|38.32|38.9|37.16|38.78|39.57|41.22|41.82|42.2|43.79|42.62|42.88|42.8|44.04|43.82|42.99|42.9|44.04|46.1|46.02|46.53|46.45|47.19|46.63|47.09|46.63|47.35|46.78|46.7|44.29|43.79|43.7|43.5|43.05|44.57|42.68|44.35|43.65|43.6|42.46|42.69|42.55|43.54|43.71|42.47|41|41.46|43.06|42.3|42.95|40.43|42.49|40.94|41.67|41.89|41.84|37.44|38.35|36.13|39.5|38.76|39.53|41.48|41.58|41.94|41.2|40.56|38.86|38.87|38|35.68|34.98|33.3|35.02|35.64|34.1|33.83|34.49|32.76|32.91|30.57|30.9|32.61|29.85|30.28|29.9|29.48|30.76|31.63|31.98|32.94|31.5|32.61|32.49|32.01|31.24|32.89|32.24|33.15|33.75|33.87|32.53|30.57
01660|1172577|/equities/agiliti|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01663|20483|/equities/circor-international-inc|R2000GROWTH|79.31|79.63|78.58|72.05|70.98|74.94|71.53|74.17|72.66|75.53|71.56|77.2|73.96|71.62|72.02|73.49|78.06|79.15|79.97|80.86|82.22|76.41|79.24|79.33|77.4|76.91|77.26|75.04|64.83|63.89|63.47|62.52|62.4|62.13|61.19|59.73|57.49|59.73|56.85|58.36|58.28|53.5|54.92|53.89|52.72|50.86|52.57|51.37|51.41|51.1|50.22|50.26|48.36|48.2|46.96|43.2|42.88|40.63|42.5|42.65|43.67|43.83|42.12|42.65|42.85|41.82|42.73|41.56|40.83|40.38|39.95|38.49|38.79|37.26|36.03|36.14|34.49|33.42|34.38|36.43|34.46|36.05|35.49|37.7|37.75|39.02|38.49|35.3|31.85|33.45|35.35|35.92|33.77|30.91|31.99|32.64|34.33|34.09|31.39|31.6|32.62|31.34|32.77|32.28|33.45|32.25|31.8|30.49|30.94|30.77|33.27|32.73|33.13|32.79|32.76|35.9|41.44|40.55|42.43|38.6|39.18|38.05|36.42|35.31|35.49|33.73|32.21|32.04|27.79|31.3|33.73|33.95|36.77|32|32.94|30.87|29.37|27.64|31.64|29.36|30.19|31.1|28.46|28.96|35.06|43.25|44|43.9|43.92|43.81|40.13|39.49|37.96|39.41|42.6|42.84|42.95|41.77|45.43|45.29|44.56|47.36|46.64|42.45|38.85|38.42|41.11|39|41.69|43.33|42.37|40.47|40.3|42.82|40.02|42.28|43.41|44.14|43.12|42.93|39.81|39.97|38.78|38.99|35.08|34.63|33.96|33.84|31.69|31.33|31.55|29.76|30.76|28.83|29.23|30.55|32.48|31.28|29.39|27.06|26.36|25.44|27.65|29.33|28.2|28.19|29.72|30.31|34.64|30.79|34.46|36.02|34.6|33.24|32.07|33.66|32.9|31.9|31.66|30.91|32.08|31.35|30.94|28.25|30.12|31.36|28.49|25.18|26.56|25.25|24.79|25.51|24.24|25.24|26.1|26.42|27.25|29.25|28.61|28.78|26.96|29.39|29.53|27.7|25.2|26.18|26.98|26.08|24.99|23.06|25.61|24.75
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01665|1172768|/equities/privia-health-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|17.41|18.78|17.69|18.2|17.29|19.09|17.91|18.85|18.24|19.67|19.33|19.56|19.3|19.18|18.62|19.55|20.75|19.98|19.54|20.08|19.86|19.46|20|20|19.19|18.98|18.05|18.26|18.72|19.08|18.8|18.97|19.78|20.22|19.4|19.9|19.23|20.22|19.61|20.29|20.94|19.35|19.61|19.62|19.62|18.63|17.3|18.48|18.57|17.79|16.8|16.82|15.73|14.82|13.48|12.41|13.23|12.66|13.65|13.03|12.99|13.26|12.5|12.36|12.33|12.24|12.08|12|11.03|11.28|11.78|10.88|10.79|10.24|10.32|10.46|10.46|9.55|10.28|10.52|10.38|12.02|11.75|12.48|11.27|11.51|12.8|12.15|11.17|10.89|11.59|10.87|10.26|10.64|9.86|10.36|10.65|10.49|10.09|9.71|9.65|8.6|9.32|8.4|9.52|9.5|10.18|10.44|10.86|11.25|11.71|11.66|11.7|11.52|11.45|12.17|12.85|12.09|12.68|12.19|11.31|11.27|11.4|9.89|9.83|9.15|9.16|8.64|7.51|8.13|8.78|9.23|9.66|9.14|9.28|8.24|7.63|7.34|8.56|7.74|8.36|8.19|7.88|9.45|9.43|11.47|11.92|11.48|11.6|10.93|10.93|10.13|9.96|10.62|11.29|10.78|11.24|11.75|12.8|12.23|11.35|11.86|12.49|13.16|12.74|13.36|13.33|13.65|14.13|14.73|14.49|14.52|14.77|16.03|13.99|12.86|12.88|12.68|12.43|11.47|10.96|11.07|10.65|10.11|9.22|9.21|8.99|9.06|8.75|9.16|8.84|8.55|9.44|8.78|8.85|9.01|10.11|9.31|9.14|7.73|7.74|7.01|8.6|9.36|9.02|8.82|8.97|8.26|9.03|8.85|10.76|11.79|11.1|10.09|9.93|10.4|10.55|10.11|9.87|9.81|9.03|8.7|8.42|9.35|9.08|9.82|10.28|8.02|8.32|7.42|6.91|7.15|6.2|6.43|6.62|7|5.99|6.83|6.13|7.19|6.34|7.25|7.5|7.34|5.87|6.51|6.38|2.91|3.21|2.2|1.21|1.36
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.07|27.6|25.95|30.49|30.41|31.29|36.9|41.72|44.47|48.41|45.38|40.66|39.38|41.52|43.37|46.46|48.23|46.44|41|41.59|42.55|37.78|39.69|34.33|34.66|36.81|36.23|35.12|38.45|38.21|36.39|36.9|37.22|32.97|34.65|30.74|30.62|33.9|30.18|25|20.03|19.7|17.87|17.66|15.61|15.73|15|15.45|16.56|17|18.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|5.42|5.56|5.73|5.71|5.68|5.62|5.8|6.21|7.32|7.24|7.15|7.24|6.96|6.85|7.84|8.02|8.31|8.11|8.43|8.4|8.24|7.77|6.98|6.3|5.95|5.55|5.71|5.46|5.85|5.16|4.86|4.8|4.25|3.9|4.02|4.2|6.17|6.23|5.59|5.69|6.31|5.89|5.97|6.32|6.79|7.06|7.25|7.08|7.14|7.2|6.96|7.26|6.5|6.75|6.4|5|5.04|4.94|5.09|5.22|4.65|5.5|4.79|4.52|4.62|4.35|4.32|4.3|4.23|4.35|4.13|3.85|3.36|3.26|3.68|3.4|3.48|2.7|2.72|2.94|2.59|2.7|2.7|2.75|2.95|2.8|2.85|2.73|2.78|2.63|2.41|2.25|2.3|2.6|2.6|2.19|1.97|2.1|1.96|1.51|1.54|1.4|1.38|1.15|1.12|1.09|1.08|1.1|1.09|1.07|1.15|1.19|1.2|1.2|1.22|1.25|1.3|1.3|1.3|1.1|1.17|1.19|1.15|1.13|1.05|1.1|1.12|1.1|1.04|1.12|1.2|1.1|1.05|1.2|1.2|1.1|1.09|1.05|1.05|1.05|1.08|1.02|1.15|1.25|1.15|1.15|1.34|1.3|1.3|1.01|1.08|1.05|1.04|0.99|0.99|1.04|1.08|1|1.04|1.1|1|1|1.1|1.15|1.23|1.29|1.29|1.3|1.25|1.2|1.25|1.2|1.3|1.42|1.39|1.35|1.15|0.98|1|0.97|0.98|1|1.01|0.99|1|1|1.02|1.02|1.03|1.07|1.1|1.04|1.07|1.01|1.1|1.09|1.08|1.05|1.25|1.48|1.18|1.05|1.07|1.09|1.1|1.15|1.15|1.18|1.25|1.15|1.3|1.45|1.45|1.5|1.5|1.57|1.57|1.65|1.6|1.45|1.6|1.5|1.62|1.45|1.03|0.87|0.78|0.73|0.75|0.7|0.65|0.6|0.69|0.7|0.73|0.78|0.78|0.8|0.81|0.77|0.85|0.75|0.7|0.47|0.45|0.53|0.45|0.5|0.6|0.6|0.58|0.5
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01673|17387|/equities/transcat|R2000GROWTH|9.29|9.33|9.31|8.96|9.43|9.32|9.28|9.85|9.69|9.5|9.25|9.2|9.2|8.63|8.65|8.85|8.69|7.77|7.89|7.89|8|7.7|7.73|7.96|7.73|8|7.81|8.07|8.92|8.34|8.27|7.88|7.79|8.15|8.18|8.45|8.81|8.22|8.13|7.46|7.91|7.53|7.33|7.07|6.65|6.8|6.74|6.56|7.04|7.35|7.05|6.5|6.22|7|6.56|6.2|6.15|5.9|6.36|6.19|5.94|6|6.11|6.03|6.49|6.11|6.97|6.5|6.63|6.56|5.76|6.22|6.25|6.5|7.1|7.15|6.42|5.91|5.87|5.44|5.32|5.15|5.39|5.54|5.32|5.72|5.91|5.72|6.14|6|6|6.35|6.55|6.45|7|6.44|6.05|6.23|7.3|7.51|8|8.38|7.6|7.35|9.1|11.37|12.9|13|12.94|13.1|13.11|12.51|12.23|11.89|11.7|11.76|11.92|11.72|11.07|11.52|11.39|11.25|11.25|11.5|11.5|11.39|11.26|11.55|11.55|11.95|12.75|12.5|12.25|12.04|12.1|11.75|11.45|11|12|11.75|11.9|11.29|10.87|11.11|11|11.75|11.22|10.65|10.25|10.25|10.25|10.13|10.25|10.26|10.36|9.83|9.62|9.6|10.05|9.97|9.25|8.54|8.5||8|8.33|8.4|8.12|8.36|7.5|7.76|7.83|7.8|8.49|8.53|8.75|7.19|7.87|7.81|7.85|7.84|6.84|7||7.05|6.75|6.87|6.88|7.39|7.03|6.86|6.76|7.49|7.25|7.02|7|7.79|7.89|7.29|6.25|7.3|7.35|7.19|7.4|7.1|7.05|7.25|7.28|6.93|6.95|7.5|7|7.25|7.11|7.45|7.14|7.4|7.1|7.2|7.4|7.15|7.1|7.25|7.15|6.55|6.8|7.15|7.75|6.25|5.12|6.45|6.1|6.58|6|6.15|5.41|7.21|6.25|5.2|5.16|5.35|5.86||5.87|6.75|6.43|6.45|5.36|6.25|6.25|5.48|4.4
01674|1131468|/equities/ammo|R2000GROWTH||||||0.603|0.603|||0.7|0.575||||0.575|||||0.55||0.55|||0.5|||||1.25|0.5|2|1|1|||1||1|||||1|||1.25||||0.45|0.45|||||||0.425|0.325||||||||||0.425||0.425||0.4|||0.4|0.4||||||0.625||0.375||0.4||||||0.4||0.4||0.325|||0.5||||1.25|||||0.375|0.312|||0.315|||||||||0.312|0.307|0.307|0.307||0.3||||||||||||1.095|||||1.05|0.75|0.75|0.83|||0.83|1.375||||1.75||2.25|2.25|1.875|1.75||1.5|1.5||2|2.375|||||2.375|2.5|2||3|3|3.75|3.75|3.75|3.75|3.75|1.125|||||||1.125|||1.75||3|2.125|1.875|3||0.65|0.65||0.65|||0.625|0.625||0.625|0.625||0.625|1.5||0.5|0.5|||0.5|||0.5||||||||0.212||||0.225|||0.212|||0.2|0.175||||0.25|0.3|0.625|||0.625||
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|12.44|13.3|14|13.72|13.69|14.51|14.35|15.33|15.21|15.16|14.24|13.68|13.35|12.97|13.48|13.1|13.77|13.29|13.16|13.51|12.81|12.6|12.51|12.93|12.46|12.31|12.37|12.31|12.37|12.37|12.66|12.78|12.58|12.58|12.66|11.55|10.51|10.56|10.5|10.93|9.85|9.97|27.4|26.74|26.54|26.28|26.74|26.6|26.82|26.9|26.98|26.38|26.43|26.55|26.96|27.06|27.25|27.06|26.52|25.38|25|25.06|23.85|23.31|22.98|22.71|22.93|23.15|23.34|22.6|22.95|22.6|23.69|23.6|23.95|23.64|23.5|23.74|24|24.9|22.75|22.69|22.5|24.66|24.25|22.99|23.65|23.21|22.68|23|23.52|23.5|21.9|22.5|22.3|21.04|20.01|19.8|20.5|20.78|21.07|20.52|20.5|20.5|21.32|20.51|20.3|20.25|20.22|21.4|21|20.25|21|20.93|21.49|21.94|21|18.5|18.28|17.96|16.26|16.25|15.53|16.65|15.51|14.31|14.46|14.14|14.71|15.55|16.05|15.15|15.05|14.73|15.5|15.61|18.88|18|18.21|18.5|18.32|19.4|18.53|19.33|19.31|21.76|20.53|18.82|18.5|19|18.6|14.28|15.02|17.67|13.88|13.41|13.58|14|14.5|14.01|15.35|15.45|16.07|15.82|16.61|17.23|18.12|17.6|16.9|16.35|15|14.86|15.15|15.25|13.85|13.78|13.4|13.39|13.93|14.1|12.95|12.68|13.7|13.91|12.8|14.15|18.95|32.87|31.59|31.84|30.79|32.75|33.5|33.45|35|34.5|34.5|32.51|30|30.35|31.64|32.95|31.25|30.27|30.5|31|31.17|30.1|31|27.33|27.81|27.45|26.9|29.14|24.97|24.25|23|22.5|21.65|21|21|20.6|17.98|17.8|21.75|21.5|22.11|20.9|21|21.4|21.38|22.5|21.75|21.5|22.75|22.07|21.53|22.5|22.42|23.75|23.7|23.68|22.94|23.01|22.3|21.85|22.05|22|22.22|22.22|22.5|21.96
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|35.56|36.04|35.33|34.47|34.42|36.3|34.98|36.72|36.37|36.79|36.08|35.99|35.62|34.01|34.57|36.39|36.58|35.65|35.84|35.65|35.59|35.21|36.83|36.76|35.43|35.27|35.36|36.55|36.46|36.23|35.34|35.32|35.73|35.91|33.41|32.76|32.27|34.06|33.73|33.83|34.72|35.79|35.79|35.97|35.22|32.98|33.88|33|32.51|31.74|32|32.43|30.75|29.9|28.54|28.09|29.17|28.46|28.9|29.09|29.57|29.43|28.73|28.64|27.9|26.23|25.26|24.47|24.16|24.06|23.38|22.13|22.33|21.65|21.79|21.51|21.17|20.43|21|21.44|21.25|21.32|21.78|22.08|21.97|21.8|22.78|22.14|21.12|20.55|20.83|19.83|19.75|18.65|17.97|18.07|18.9|18.71|17.65|17.76|18.13|17.93|18.72|18.18|19.79|19.96|24.7|23.66|22.97|23.18|22.95|23.54|23.51|23.61|23.14|25.01|25.14|23.97|25.3|23.95|23.73|24.1|23.27|23.12|24|23.55|24.91|24.86|21.29|22.81|23.37|23.47|23.15|20.6|21.07|18.76|18.25|17.82|20.35|18.54|19.49|20.87|18.63|20.34|22|26.57|27.35|26.9|27.68|26.96|24.73|24.26|24.14|25.07|26.77|27.06|27.36|25.2|25.31|24.26|23.97|24.49|24.84|24.62|22.43|23.01|23.89|23.44|23.45|24.62|23.34|23.21|22.96|24.94|23.56|23.69|24.98|24.02|24.21|22.98|21.11|21.15|21.05|21.57|20.4|20.26|20|19.91|19.4|18.91|19.53|18.88|19.68|18.48|18.26|18.2|20.89|18.35|18.33|15.63|16.56|15.41|16|18.32|18.3|18.3|18.82|19.63|24.3|21.84|25.47|24.5|23.18|22.11|21.69|22.35|22.11|22.01|21.31|19.32|20.26|20.27|18.49|19.89|19.86|21.02|22.77|22.46|21.75|20.33|20.73|20.57|18.33|19.47|20.01|21.02|16.66|19.31|19.91|20.12|18.33|19.63|19.94|19.79|17.18|17.85|16.96|15.19|15.2|13.74|14.76|13.06
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|23.22|22.23|21.31|21.82|21.64|21.3|20.99|20.64|20.94|21.51|22.61|21.36|20.84|20.44|21.59|21.72|21.9|21.19|22.33|23.34|23.71|22.58|23.06|23.77|23.03|22.37|22.02|21.66|21.42|20.4|19.87|19.58|20.73|20.52|19.48|19.05|19|19.51|18.19|18.78|18.72|19.15|18.28|18.02|18.38|17.69|17.15|17.21|17.27|17|17.2|17.47|17.14|17.56|18.35|18.12|17.92|16.93|17.54|17.37|17.19|16.66|16.77|16.79|16.64|16.51|16.69|17.4|17.52|17.11|16.57|15.38|16.29|15.75|16.24|15.55|14.92|14.31|14.61|14.91|12.33|12.02|12.19|12.76|11.43|11.63|14.76|14.04|13.6|14.05|14.99|16.41|14.87|15.84|14.83|16.82|16.35|15.67|13.4|12.94|12.92|12.43|12.37|12.52|12.6|13.31|12.14|12.17|11.62|11.28|10.94|10.51|10.11|9.86|9.43|9.39|9.65|8.91|8.93|8.69|8.01|7.64|6.59|6.62|6.37|6.35|6.66|6.8|6.88|7.36|7.37|7.66|7.39|7.14|7.47|6.93|6.93|6.85|7.23|6.71|7.21|6.94|6.17|6.62|7.22|7.35|7.27|7.28|7.32|7.35|7.14|7.41|7.1|7.88|8.18|8.22|8.44|8.17|9.65|10.14|10.22|10.85|10.2|10.2|10.33|10.36|10.37|10.46|10.38|10.29|10.01|10.08|10.55|10.75|10.64|10.92|11.29|11.48|10.95|10.52|10.78|10.7|11.02|11.34|11.78|13.05|12.35|12.09|11.86|11.56|11.7|11.55|11.69|10.98|10.88|11.23|11.59|12.32|12.87|13.05|13.53|12.16|13.02|12.91|12.89|12.55|12.81|13.32|13.73|12.48|13.19|13.6|13.96|13.78|13.83|13.5|13.62|14.47|14.26|13.88|14.04|13.49|13.51|13.38|13.72|13.85|13.02|13.69|13.43|13.38|13.7|14.52|13.53|12.23|12.11|11.96|12.04|12.23|10.81|11.16|10.44|9.91|9.93|10.04|9.2|8.97|9.11|7.81|7.46|7.64|6.73|6.41
01681|41318|/equities/noodles---c|R2000GROWTH|30.92|35.25|36.01|36.28|35.39|36.4|38.97|39.22|38.58|38.05|39.81|37.1|37.82|37.49|36.35|35.6|38.27|35.44|36.26|34.95|35.08|36.04|37.7|40.63|39.46|43.43|42.14|43.92|45.51|46.89|46.82|43.58|44.33|43.92|45.72|45.42|45.66|41.22|41.25|42.31|45.67|43|42.7|42.93|44.32|36.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|201|215|215|229|237|265|275|309|304|296|305|331|296|286|283|289|308|294|294|281|282|254|343|320|282|282|275|393|432|456|429|432|430|429|431|429|438|433|391|379|401|391|375|382|352|319|339|342|347|376|383|412|413|374|378|322|340|313|328|346|336|349|308|287|280|299|317|314|324|337|351.01|340|368|337|305|335|338|316|328|368|383|401|395|407|414|431|423|421|440|414|428|427|467|510|519|529|539|540|513|475|482|450|460|447|494|463|498|493|450|475|482|452|458|460|441|450|461|477|501|518|474|452|439|468|450|408|378|365|308|351|382|371|369|350|345|307|316|308|327|291|288|300|280|308|304|349|423|399|399|362|358|321|331|358|355|362|371|368|415.5|406|398|405|335|328|293|294|299|300|294|298|292|286|279|324|215|198|194|205|189|168|160|159|160|167|140|145|142|140|136|136|126|135|131|126|136|141|174|172|162|147|151|145|159|182|320.5|311|315|328|329|291|330|338|332|315|304|305|315|318|317|286|255|251|225|206|237|322|361|325|346|301|283|292|254|226|213|215|199|215|228|210|198|226|253|222|240|199|151|148|153|140|145|137
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|248.4|288|314.4|249.6|264|288|332.4|324|381.6|382.92|405|405.6|336|271.2|288|315.6|318.84|318|339.6|276|235.2|248.4|251.76|252|252|268.8|292.8|324|327.6|336|330|349.2|380.64|408|376.8|426|420|408|420|327.36|301.2|355.2|286.8|282|270|279.6|312|339|348|340.2|324|348|396|426|384|357.6|391.2|396|436.8|462.72|450|434.4|412.2|441.6|468|504|558|595.2|625.2|650.76|600|504|540|458.4|430.8|432.12|480|482.4|458.64|444|474|467.28|489.6|590.88|544.8|631.2|615.84|607.2|481.2|492|412.8|426.6|405.6|428.4|410.4|391.2|454.8|477.6|480|615.6|670.8|572.4|507.6|458.4|606.24|660|679.2|559.08|752.4|769.8|848.4|825.48|914.4|1111.2|1195.2|991.2|1080|1156.5601|1183.2|1534.8|1315.2|1344.96|1474.8|1296.72|1077.84|960|1112.4|1321.3199|1389|1548|1496.16|1534.3199|1498.08|1452|1625.4|1023.6|955.92|1039.5601|1520.4|1494.24|1757.4|1673.16|1594.3199|1810.3199|1936.3199|2197.8|2364|2362.3201|2298.6001|2124|2132.52|2100|2158.8|2146.5601|2328|2484|2267.3999|2271.24|2831.52|2787.96|2636.52|2697|2201.1599|2178.96|1945.6801|2088|2263.2|2145.1201|2148|2179.6799|1992|1690.4399|1822.2|2062.8|2056.8|2440.9199|2086.0801|2052|2157.6001|2133|2165.28|1620|1580.64|1404|1181.04|1236.72|1281.72|1164|1231.2|1219.3199|1420.08|1292.4|1090.2|1063.3199|948|867.84|964.8|935.04|675|667.2|684|733.2|730.2|694.92|745.56|821.4|795.24|830.4|924.48|960|993.84|929.76|939.6|995.52|1080|940.32|1043.4|1125.72|1029.36|870.48|776.52|849.48|752.4|696|646.8|530.4|470.4|456.6|403.2|444.6|447.36|513.6|519.72|688.08|702.72|456|383.76|394.8|283.56|301.56|237.96|216|9.466|215.52|193.8|168.84|158.88|168|162.6|192|5.75|5.65
01685|15744|/equities/clovis-oncology|R2000GROWTH|47.83|53.34|51.5|54.85|57.28|64.66|70.33|79.91|81.4|83.83|79.62|75.09|67.63|65.69|65.03|68.34|72.9|73.98|60.48|58.73|56.37|52.67|55.21|60.29|58.42|51.27|52.85|50.99|56.93|50.58|50.22|56.99|60.59|74.56|66.85|60.26|64.5|68.44|67.05|73.35|76.09|75.72|78.59|74.74|75.45|66.98|65.05|67.23|71.83|36.58|34.6|36.91|36.51|37.91|37.84|32|30.93|28.91|28.67|28.23|27.9|26.05|21.81|18.76|18.64|19.13|19.72|19.99|20.08|18.76|16.88|15.63|15.82|15.07|15.53|15.38|12.03|11.65|21.49|22.1|21.34|20.23|21.63|22.31|20.45|22.33|20.55|18.76|17.49|18.42|18.11|15.3|14.08|17.97|19.64|21.74|21.5|21.68|21.4|19.75|18.45|17.04|18.55|18.49|19.31|18|18.24|17.64|18.55|19.24|25.45|26.5|23|22.04|23.55|24.49|23.48|21.9|23.81|19.6|19.9|14.54|14.52|14.09|14.02|12.4|11.78|12.67|13.01|12.58||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|43.87|42.66|42.29|42.63|41.86|42.5|43.12|45.73|44.65|46.09|44.38|43.67|42.56|42.13|42.93|42.97|44.22|45.26|45.66|46.27|44.77|42.92|43.94|44.73|44.19|43.8|42.77|42.96|48.87|49.04|46.68|46|46.46|47.46|45.88|43.78|43.2|44.62|44.06|44.32|47.53|46.16|47.81|48.03|46.65|43.92|44.33|45.74|46.54|46.2|45.47|46.54|46.15|44.96|43.31|42.26|44.6|43.04|44.19|43.47|43.08|42.68|40.53|40.92|41.05|40.15|40|39.26|37.84|37.38|37.57|35.97|36.86|34.57|33.95|33.63|32.85|31.3|32.84|32.94|32.95|32.94|34.13|35.24|35.33|36.15|37.66|36.58|35.66|35.26|36.54|36.8|33.2|33.29|32.39|32.52|33.72|33.4|31.48|31.08|30.75|29.18|30.61|30.07|31.37|32.07|38.46|37.05|37.28|39.1|40.26|38.86|38.49|37.69|37.3|37.84|37.92|37.4|38.32|38.18|38.2|36.41|35.73|35.64|35.47|33.93|35.71|34.23|32.16|34.39|34.32|33.12|34.44|31.9|32.54|30.3|28.45|29.14|31.1|28.98|29.87|31.25|30.8|32.4|34.02|34.25|36.74|36.03|38.26|37.06|34.89|34.57|34.58|35.15|35.75|36.01|37.04|36.67|37.07|34.54|34.86|35.69|36.6|35.96|34.7|34.57|35.76|34.59|35.93|35.81|35.32|34.92|35.03|37.22|37.25|37.22|37.51|37.46|37.55|36.41|35.71|35.53|35.27|36.28|35.88|35.27|35.63|34.87|33.91|33.87|31.13|29|28.87|27.58|27.6|27.62|30.41|29.97|32.87|29.24|28.85|27.8|30.47|32.19|30.1|28.27|29.94|29.92|32.31|30.04|33.2|33.62|31.76|31.62|31.1|30.76|30.69|31.81|31.77|28.43|28.89|28.61|26.59|26.42|24.47|25.65|26.21|25.98|26.34|24.73|25.35|25.45|24.25|24.82|26.33|25.62|24.11|25.43|26.37|27.14|24.77|25.6|28.07|26.4|25.41|24.28|25.99|24.94|25.18|23.67|20.2|19.55
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|22.13|23.75|24.16|24.71|24.54|25.32|25.76|26.21|26.25|26.68|27.2|27.59|28.41|27.55|28.03|27.68|28.82|27.46|27.1|27.06|27.35|24.86|23.28|23.59|22.35|23.02|22.41|22.95|25.57|23.06|23.63|24.26|24.54|24.55|23.56|21|21.23|21.55|21.34|22.3|24.06|24.29|26.21|25.88|23.61|23.36|25.23|24.25|25.2|27.63|26.79|27.26|27.53|28.35|30.12|27.82|28.06|28.33|31.2|30.24|29.99|27.63|25.24|24.63|25.68|25.33||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|5.98|5.95|5.98|6.35|5.97|5.94|6.01|5.99|5.99|6.02|5.89|6.05|6.08|5.92|5.9|5.87|6.03|6|6.2|6.21|6.13|5.76|5.87|6.25|6.24|5.96|5.83|6.92|6.92|7.18|7.03|6.97|6.99|6.46|6.41|6.51|6.41|6.42|6.34|6.46|5.58|5.51|5.44|5.48|5.4|5.19|5.18|4.74|5.15|5.04|5.25|4.8|4.9|4.94|4.85|4.86|4.88|4.84|4.57|4.68|4.85|5.03|4.66|4.63|4.8|4.33|4.46|3.9|4.1|4.08|4.18|4|4.42|4.05|3.56|3.56|3.4|3.3|3.7|3.7|3.7|3.9|4.11|4.31|4.18|4.05|4.23|3.82|3.75|3.8|3.89|3.74|4.38|4.81|4.96|5.73|5.29|5.57|5.06|5.32|5|5|5.12|5.14|5.09|5.42|5.73|6.17|6.16|6.41|5.97|5.13|4.82|4.83|4.78|4.81|3.89|3.98|4|3.99|3.77|3.64|3.61|3.74|3.76|3.64|3.48|3.59|3.2|3.62|3.87|4.13|4.45|4.01|4.28|3.7|3.73|3.62|3.75|3.48|3.44|3.66|3.7|3.65|3.63|4.37|4.94|4.89|5.13|5.08|5.09|4.88|4.8|4.97|4.77|4.64|4.71|3.79|4.34|4.04|4.19|4.34|3.83|3.74|3.72|3.67|3.81|3.59|3.62|3.77|3.72|3.5|3.62|3.72|3.99|3.51|3.52|3.55|3.54|3.56|3.5|3.62|3.56|4.13|3.9|3.95|4.03|4.2|4.11|4.04|4|4.22|4.11|4.05|3.65|3.55|3.16|3.14|3.01|2.87|2.91|2.85|2.82|3.03|3.09|3.31|3.38|3.24|3.34|2.73|2.81|2.95|2.98|2.9|2.91|2.88|2.85|2.84|2.92|2.75|2.67|2.53|2.54|2.32|2.53|2.61|2.63|2.78|2.75|2.71|2.72|2.92|2.71|3|2.88|3.33|3.12|3.38|3.25|3.19|2.78|3.01|3.04|3|2.85|2.64|2.77|2.55|3.01|3.04|2.98|2.48
01690|1081674|/equities/i3-verticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|35.63|35.4|35.55|35.32|34.64|34.84|34.54|34.78|34.59|34.32|34.09|34.2|33.6|33.17|33.17|33.68|33.4|32.67|32.4|31.77|32.3|31.57|32.59|32.86|33.31|33.6|33.07|34.56|35.42|34.61|33.65|32.9|32.49|32.53|32.21|31.78|30.66|30.98|30.17|32.22|32.49|34.32|35.26|34.63|33.22|33.25|32.44|34.13|34.6|34.26|36.42|38.04|37.06|36.95|36.61|36.75|37.42|36.8|35.95|35.4|35.37|35.35|35.15|35.01|35.04|35.83|35.33|35.29|34.83|34.75|34.13|33.92|33.73|32.97|32.84|32.67|32.21|31.19|32.03|32.26|30.78|31.96|31.8|31.87|32.13|32.35|33.74|33.18|33.34|32.97|33.14|33|33.25|32.1|31.78|32.48|32.29|31.85|30.82|30.74|31.31|30.09|31|30.95|32.39|30.98|31.25|30.48|29.32|29.5|29.54|29.31|29.46|29.2|29.14|29.02|29.2|28.94|29.85|29.47|28.5|28.03|29.25|29.14|29.41|28.6|28.03|27.68|26.13|27.82|28.19|28.28|28.12|27.66|27.22|25.35|25.85|26.41|27.97|26.7|26.74|26.55|25.56|25.96|24.05|27.28|28.74|27.82|28.39|27.14|26.51|26.39|25.35|26.77|26.81|26.61|27.22|27.61|27.46|26.1|25.65|25.12|25.9|25.12|25.16|25.86|26.24|26.23|26.68|26.97|26.53|25.45|24.58|24.84|25.01|25.43|24.95|24.74|24.63|24.55|24.04|23.82|24.01|25.32|23.81|23.9|23.58|24.26|23.68|23.61|23.7|22.98|23.79|22.66|21.8|21.84|22.49|22.21|22.17|21.46|21.19|20.72|21.18|20.9|20.32|19.51|20.68|20.66|20.87|19.89|20.67|21.66|20.79|21.52|21.6|21.5|21.27|21.39|21.03|20.7|20.74|19.51|19.03|19.03|18.62|19.83|19.5|19.37|19.95|19.7|19.12|20.31|19.07|19.59|19.59|18.6|18.92|18.38|19.03|18.68|17.93|18.25|20.12|18.5|17.48|18.97|18.13|17.78|19.34|17.66|17.78|16.49
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|13|12.66|12.9|13.15|12.79|12.93|13.1|13.32|13.1|14.25|13.8|13.4|13.59|13.3|13.23|13.05|15.27|15.74|16.35|16.37|16.38|15.41|15.59|15.78|15.34|15.31|14.71|14.82|14.84|16.86|16.48|16.6|16.38|16.45|16.96|15.46|15.27|15.25|15.36|16.15|16.78|16.75|15.11|14.14|13.07|12.6|12.86|12.78|13.31|13.39|13.22|13.16|13.23|13.19|12.82|12.8|12.86|13.55|13.41|13.64|14.31|13|12.95|13.03|12.98|13.1|12.91|12.28|11.53|11.35|11.4|10.85|11.34|11.29|12.39|11.54|11.1|10.44|10.55|11.08|10.75|10.11|10.15|10.4|10.04|9.83|10.63|10.55|10.28|9.8|9.92|9.65|9.63|9.7|11.26|11.5|12.17|12.16|12.03|11.78|12|11.17|11.88|11.55|11.57|13.76|13.46|13.11|13.01|13.15|12.38|11.81|11.72|11.95|11.66|12.44|12|12.08|12.62|12.08|11.27|10.82|10.45|10.38|10.12|9.84|9.76|9.24|8.96|9.38|9.74|9.95|10.29|9.29|9.63|9.11|9|9.1|9.78|9.6|9.7|10|9.88|10.07|10.36|10.97|11.28|11.58|12.28|11.7|11.88|11.89|11.8|11.85|12.65|12.99|12.74|14.72|15.09|14.74|14.89|15.29|15.74|15.49|14.68|14.64|14.77|14.86|14.94|15.39|14.92|14.91|15.63|15.8|15.58|17.81|18.43|18.45|18.22|17.98|17.36|17.11|17.14|16.86|15.45|15.41|15.96|16.11|17.77|18.3|17.12|16.9|17.15|16.09|15.99|15.96|16.43|15.95|16.09|17.62|18.14|17.84|17.73|17.46|18.14|19.01|19.72|20.43|20.6|20.32|22.14|23.6|23.21|23.25|22.66|21.9|22.47|20.92|19.33|19.37|19.23|19.35|18.7|18.43|18.9|18.09|17.89|17.66|18.11|18.18|17.85|17.51|16.53|16.25|16.14|16.24|15.69|16.14|19.66|19.41|18.97|18.65|18.75|18.55|18.86|18.11|17.7|17.87|18.49|18.56|17.75|16.65
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|235.37|262.03|260.15|240.1|266.01|290.89|317.58|390.91|462.26|411.29|410.5|370.17|346.51|351.56|300.88|295.25|292.888|445.83|69.17|66.24|62.87|62.92|57.69|52.37|51.54|50.53|48.97|53.39|58.92|55.66|60.02|68.89|68.3|63.94|49.34|48.14|45.74|43.71|44.25|45.36|45.72|45.8|50.49|51.01|44.7|44.84|39.05|32.51|33.65|33.44|34.36|33.22|31.4|33.65|34.6|31.34|33.98|35.54|37.4|37.15|37.55|37.95|36.99|38.8|36.84|37.34|39.94|38.49|33.93|33.89|34.13|34|34.34|34.58|28.45|23.37|21.21|21.5|20|18.75|19.02|19.97|19.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|34.83|35.9|35.92|36.41|36.13|36.18|36.16|36.05|35.81|36.82|35.63|35.34|34.68|33.68|35.21|35.65|35.94|36.03|36.51|37.07|37.17|36.82|36.99|37.76|36.86|36.02|36.42|36.11|37.37|36.06|36.62|37.42|37.87|37.39|37.74|37.6|37.08|38.9|37.8|40|41.73|43.27|42.5|42.29|41|39.39|40|39.26|40.18|39.88|39.47|40.25|38.42|37.72|36.53|37.08|37.93|39.18|39.95|39.15|39.35|40.66|40.29|38.76|38.85|39.08|39|38.16|39.3|39.29|39.96|37.48|39.37|39.5|39.66|40|36.95|36.69|37.46|38.52|39.52|40.61|39.29|40.51|41.55|41.36|40.38|40.7|38.62|38.54|38.71|37.71|39.81|40.16|39.48|41.13|39.01|38.18|35.81|35.02|34.19|31.59|33.84|31.52|32.38|32.52|35.63|35.76|36.07|37.55|37.2|36.43|37.52|36.16|36.4|40.97|41.21|40.39|42.1|40.85|39.75|39.23|37.24|36.86|37.95|36.11|39.21|37.8|34.16|37.98|39.5|40.02|39.68|36.3|39.54|32.76|31.84|31.76|35.36|32.91|32.94|34.57|32.86|32.78|32.7|34.42|37.36|36.83|37.03|36.97|34.74|35.14|34.29|38.13|42.63|42.61|44.31|44.93|47.04|44.02|39.13|40.48|40.87|39.47|39.21|36.64|36.84|38.86|39.28|38.67|38.13|40.01|44.74|46.54|45.03|44.4|42.8|47.13|45.1|43.4|41.65|40.04|38.92|38.41|35.9|36.55|39.83|38.44|36.42|37.15|34.09|31.27|31.19|31.53|31.97|32|33.59|32.46|27.95|25.87|25.95|25.18|25.39|27.47|25.54|24|26.9|27.1|27.97|26.48|26.82|28.04|27.23|25.43|24.15|23.44|23.31|21.98|22.07|19.95|20.14|20.45|20.06|20.62|21.55|21.58|21.3|21.83|21.92|21.43|21.2|21.47|22.54|21.31|21.67|21.45|21.02|23.19|22.6|22.84|22.12|22.91|24.72|23.93|20.52|21.3|20.83|19.71|19.68|18.76|19.19|20.85
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|14.15|14.12|13.92|16.09|16.12|15.94|16.06|17.27|16.82|16.56|15.9|15.97|15.83|15.7|15.87|16.03|16.09|15.66|15.71|15.77|15.96|14.68|14.63|14.54|14.3|13.97|14.15|13.82|13.95|13.9|13.75|13.42|12.98|13.3|13.12|13.05|13.27|13.82|13.02|12.56|13.01|13.15|13.19|12.71|12.25|12.22|11.73|11.55|11.6|11.81|12.02|12.06|12.4|12.25|12.15|12.15|12.21|12.74|13.15|12.97|12.46|12.93|11.89|12.06|11.74|11.4|11.75|11.32|10.56|10.59|10.49|10.06|10.02|10.14|10.02|10.37|10.56|10.21|10.61|11.18|11.19|11.42|10.19|9.59|9.54|9.25|9.23|9.35|9.01|9.16|9.1|8.87|8.79|8.79|8.72|8.3|8.33|8.4|8.35|7.75|7.84|7.8|7.99|8.09|8.19|7.8|7.68|7.83|8.1|8|8|8.1|8.19|7.75|7.5|7.53|7.51|7.24|7.6|7.69|6.75|6.55|6.4|6.34|6.22|6.19|6.4|6.48|6.45|6.64|7.09|6.49|6.27|6.44|5.78|5.8|5.9|5.86|6.15|6.11|6.3|6.09|6.44|6.36|6.55|6.59|6.44|6.42|6.52|6.45|6.4|6.4|6.65|6.76|6.8|7|6.95|6.92|7|6.87|6.7|6.55|6.74|6.91|6.82|6.86|6.87|6.9|6.96|6.9|6.7|6.58|6.57|6.4|6.22|6.48|5.96|5.8|6.06|5.7|5.82|5.4|5.25|5.2|5.13|5.05|4.19|4.25|4.25|4.37|4.48|3.95|4.23|4.19|4.32|4.25|4.26|4.35|4.41|3.78|4|4.1|4.3|4.25|4.44|4.3|4.6|4.79|5.1|5.19|5.06|5.18|4.92|4.92|4.81|4.99|4.81|4.7|4.26|4.28|3.66|3.71|3.67|3.32|3.51|3.56|3.6|3.38|3.34|3.3|3.35|3.27|3.31|3.36|3.31|3.31|3.7|3.99|4.1|4.29|4.32|3.98|4.18|4.18|4.2|4.18|4.27|4.25|4.75|4.2|4.12|4.55
01700|15438|/equities/accuray-incorped|R2000GROWTH|8|7.99|8.7|9.01|8.35|8.58|9.23|9.56|9.7|9.52|9.38|9.91|9.88|9.93|10.65|9.02|8.97|8.83|8.56|8.67|8.53|8.04|7.97|7.98|8.25|8.33|7.7|6.71|7.07|7.8|7.29|7.59|7.3|7.12|6.87|6.46|6.62|6.29|6.24|5.75|6.32|6.1|6.2|5.72|5.68|5.74|5.74|5.81|5.72|5.38|5.19|5.26|5.02|4.48|4.37|4.25|4.81|4.58|4.64|4.54|4.62|4.59|4.2|4.38|4.59|4.39|5.03|5.1|5.25|5.01|5.41|6.31|6.83|6.59|6.23|6.28|6.49|6.29|6.9|6.92|6.83|6.43|6.79|7.04|7.08|7.28|5.91|5.83|6.13|6.05|6.71|6.61|6.28|6.46|6.54|6.58|6.34|6.82|6.5|5.99|6.15|6.17|6.18|5.95|6.44|7.07|7.83|7.69|7.34|7.16|7.06|7.01|6.91|6.64|6.49|7.02|7.2|7.02|6.25|5.33|5.25|4.68|4.43|4.23|4.42|4.21|4.11|4.23|3.6|4.15|4.15|4.01|4.12|3.96|3.95|3.67|4.01|3.9|5.09|4.3|4.46|4.66|4.52|4.99|5.87|6.9|8.5|8.53|8.54|8.14|7.67|7.99|7.39|7.23|7.59|7.41|7.79|7.98|8.89|8.95|9.23|9.49|9.11|9.15|9.05|8.92|10.01|9.99|10.13|10.17|9.35|8.91|6.75|7.13|6.89|6.75|6.82|6.81|6.22|5.98|5.93|5.97|6.11|6.89|6.58|6.35|6.16|6.1|6.16|6.22|6.06|6.04|6.13|6.7|6.72|6.49|6.79|6.58|6.45|5.96|6.18|6.25|6.98|6.94|6.56|6|6.1|6.01|6.53|6.23|6.43|6.34|6.69|5.88|6.11|6.04|6.92|7.22|7.48|6.77|7.01|7.3|6.6|5.94|6.11|6.39|6.55|5.61|5.83|5.84|5.56|5.43|5.23|5.54|5.54|5.65|5.77|6|6.66|6.78|6.44|6.59|6.62|6.52|6.41|6.46|7.4|6.97|6.81|7.01|6.8|6.42
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH|17.76|17.78|17.87|16.02|17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|8.87|8.48|7.16|7.02|6.95|7.11|6.64|6.49|6.12|6.09|5.92|5.68|5.27|5.19|5.3|5.36|5.93|5.94|6.12|5.84|5.75|5.47|5.85|6|5.77|5.47|5.61|5.32|4.77|4.68|4.46|4.45|4.33|4.29|4.22|4.2|4.01|4.23|4.12|4.12|4.22|4.34|4.48|4.51|4.28|4.21|4.06|4.38|4.42|4.54|4.6|4.5|4.59|4.41|4.22|3.67|3.9|3.82|4|4.11|4.17|4.21|4.06|4.39|4.86|4.67|4.84|4.78|4.6|4.69|4.7|4.1|4.28|4.17|4.29|4.23|4.11|3.81|4.13|4.34|4.05|4.26|4.21|4.44|4.42|4.54|4.84|4.65|4.69|4.71|5.35|5.52|5.28|5.18|4.91|4.72|5.02|4.88|4.89|4.58|4.71|4.64|4.65|4.33|4.74|4.63|5.53|5.72|5.68|5.92|6.14|6.24|6.36|6.37|6.25|6.31|6.54|6.26|6.07|5.73|5.39|4.87|4.64|4.36|4.52|4.15|4.59|4.59|4.15|4.63|5.01|5.07|4.77|4.71|4.86|4.6|4.36|4.82|4.72|4.3|4.16|3.98|3.96|4.18|4.65|5.33|5.87|5.6|6.31|6.22|5.97|5.69|5.85|6.04|6.36|6.47|6.79|6.62|6.7|6.51|6.45|6.71|6.76|6.91|6.56|6.76|7.42|7.49|7.68|7.5|8.16|8|7.58|8|7.63|7.41|7.39|7.51|7.74|7.45|7.14|6.47|6.34|6.79|7.23|6.77|6.91|6.72|6.67|6.52|6.09|5.39|5.82|5.54|5.59|5.41|6.03|5.77|5.9|5.46|5.65|5.26|6.07|6.71|6.36|6.42|6.81|6.54|6.72|6.52|7.54|8.51|8.11|7.45|7.02|6.93|6.62|6.71|6.6|6.02|6.37|6.08|5.71|5.69|6.11|6.62|7.33|7.16|7.4|6.48|6.28|6.68|5.63|5.74|6.11|5.72|5.51|6.88|7.12|7.39|6.32|6.87|7.11|7.24|6.68|5.64|5.87|5.71|6.08|6.26|5.87|5.7
01704|41295|/equities/capitol-acq|R2000GROWTH|9.93|9.88|9.88|9.86|9.89|9.87|9.82|9.77|9.78|9.8|9.79|9.7|9.7|9.7|9.67|9.69|9.7|||9.62||9.65|9.64||||9.64||9.64|9.7|9.66|||9.7|9.7||9.79|9.84|9.79|9.69|9.66|9.5|9.72|10.1|9.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01705|1153167|/equities/onewater-marine|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01706|1052375|/equities/rimini-street|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01707|17617|/equities/zix-corp|R2000GROWTH|3.2|3.26|3.44|3.89|4|4.02|4.17|3.95|4.29|4.61|4.52|4.69|4.43|4.52|4.49|4.61|4.68|4.7|4.54|4.51|4.6|4.45|4.28|4.63|4.49|4.48|4.25|4.119|4.49|4.83|4.76|4.87|4.89|4.94|4.52|4.48|4.31|4.4|4.32|4.5|4.63|4.46|4.14|4.27|4.28|4.23|4.09|3.93|4.03|3.99|3.7|3.96|3.65|3.73|3.65|3.67|3.71|3.57|3.58|3.64|3.83|3.67|3.69|3.48|3.38|3.3|3.36|3.19|3.03|3.13|2.9|2.82|2.79|2.69|2.72|2.74|2.62|2.51|2.86|2.91|2.9|2.9|2.95|2.92|2.86|2.97|2.85|2.7|2.57|2.49|2.67|2.45|2.46|2.47|2.49|2.63|2.55|2.6|2.6|2.63|2.56|2.46|2.71|2.75|2.81|2.8|2.91|3|2.79|2.92|2.91|2.93|2.9|2.95|2.86|2.97|3.21|3.14|3.33|3.17|3.09|2.97|2.96|2.82|2.95|2.81|2.72|2.73|2.49|2.75|2.8|2.65|2.57|2.82|2.84|2.68|2.67|2.96|3.22|3.08|3.14|3.17|2.97|3.36|3.57|3.84|3.96|3.98|4.08|3.89|3.75|3.41|3.32|3.56|3.8|3.37|3.36|3.29|3.3|3.78|3.58|3.77|3.9|3.57|3.34|3.59|3.63|3.64|3.91|4.13|4.66|4.41|4.54|4.71|4.64|4.27|4.225|4.24|4.38|3.78|3.83|3.85|3.96|3.77|3.89|3.32|3|2.81|2.82|2.92|2.78|2.74|2.76|2.45|2.35|2.26|2.38|2.28|2.38|2.2|2.26|2.24|2.35|2.29|2.28|2.405|2.35|2.22|2.39|2.25|2.47|2.6|2.52|2.46|2.29|2.16|2.21|2.19|2.19|1.93|2.02|2.1|1.83|1.88|1.94|2.06|2.12|1.71|1.75|1.68|1.6|1.74|1.6|1.71|1.83|1.85|1.83|2.07|2.22|2.1|2|2.23|2.46|2.19|1.88|1.89|1.9|1.91|1.85|1.65|1.78|1.66
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|13.47|14.22|14.01|14.98|14.64|14.89|15.94|16.73|14.54|14.04|13.21|13.28|12.86|12.2|12.55|12.08|12.38|11.99|12.44|12.8|12.66|11.96|12.09|12.49|11.91|12.12|13.4|11.8|13.77|13.38|13.24|12.35|11.98|10.24|9.44|8.66|8.57|9.39|9.11|9.88|9.65|9.9|9.93|9.34|8.91|8.34|8.22|8.39|8.68|8.32|8.76|8.74|8.61|8.12|8.02|7.71|8.35|7.3|7.62|7.46|7.77|7.42|6.95|7.57|6.92|7.05|7.59|7.04|7.19|7.62|8.02|7.38|7.78|7.11|7.16|6.95|6.62|6.58|6.58|6.94|8.41|8.22|9.01|9.19|8.8|9.16|8.4|8.15|7.69|7.68|8.46|7.79|7.99|7.92|7.61|7.67|7.49|6.8|6.17|6.29|5.51|5.21|5.17|5.26|5.26|5.26|5.59|5.33|5.3|5.59|5.58|5.45|5.33|5.17|5.05|5.18|5.41|5.16|5.22|4.78|5.26|5.4|5.33|5.24|5.29|5.58|5.54|5.31|4.55|5.37|6|6.54|7.02|6.21|6.33|5.23|5.57|5.66|6.34|5.83|6.43|6.51|6.24|6.72|7.5|7.93|8.57|8.46|8.71|8.51|8.4|8.94|8.13|8.21|8.62|8.54|8.49|8.26|9.41|8.89|9.47|9.24|9.16|8.77|8.54|8.01|8.4|8.69|8.29|8.76|8.34|8.15|8.47|9.6|9.16|9.37|9.63|9.62|9.74|9.46|8.99|9.27|9.39|9.96|9.12|9.44|9.62|9.45|9.24|8.98|9.06|8.97|9.23|8.9|8.41|8.16|8.99|9.74|9.17|8.31|9.02|8.69|8.99|8.34|8.17|8.06|8.46|8.79|9.66|8.47|8.88|9|9.72|9.28|9.29|9.36|9.82|9.36|9.65|9.02|8.96|8.99|8.54|8.6|8.53|8.59|8.62|10.18|10.04|9.68|9.34|9.23|8.37|8.47|8.44|8.4|8.35|8.4|8.4|8.84|8.5|8.84|9.21|8.77|8.52|8.71|9.23|8.71|9.04|10.18|10.05|9.9
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01711|100224|/equities/flexion-theraptc|R2000GROWTH|12.24|11.88|13.1|14.53|15.15|17.94|15.81|18.59|18.51|19.26|18.4|15.43|15.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|4.16|4.2|4.33|3.92|3.68|3.6|3.83|3.61|3.14|3.15|3.15|3.14|3.35|2.99|2.78|2.616|2.5|2.116|2.07|2.05|2.16|2.09|2.05|2.101|2.16|2.25|2.59|2.65|2.764|2.81|2.83|2.82|2.82|3|2.94|3.05|3.01|3.2|2.6|3.38|3.21|3.15|3.25|3.02|2.69|2.95|3.06|3.3|3.35|3.31|3.41|3.73|4.22|3.33|3.09|3.05|3.16|3.34|3.3|2.45|2.49|2.51|2.55|2.85|2.65|2.622|2.67|2.74|2.79|2.62|2.6|2.46|2.7|2.72|2.63|2.8|2.89|2.84|3.3|3.65|3.62|3.35|3.49|3.78|3.6|3.25|2.75|2.61|2.8|2.831|2.65|3.03|2.33|2.37|2.24|2.5|2.43|2.39|2.4|2.55|2.69|2.76|2.81|2.79|2.804|2.85|2.92|2.94|2.71|2.7|2.7|2.76|2.91|2.4|2.76|3.05|2.87|3|3.255|3.08|2.85|2.8|2.49|2.12|2.2|2.62|2.66|2.24|2.15|2.15|2.39|2.7|2.62|2.72|2.809|2.91|2.92|3.31|2.8|2.78|2.75|2.8|2.72|2.49|2.25|2.62|2.64|2.405|2.61|2.577|2.8|2.96|2.9|2.93|2.95|3.04|3.24|3.02|3.18|2.96|3.21|3.16|3.15|2.85|2.81|3.06|2.7|2.73|2.86|3.26|2.76|3.06|3.23|3.17|3.37|3.28|3.4|3.56|3.01|3.34|2.79|3.54|3.6|2.27|1.86|1.84|1.87|2.12|2.155|2.25|2.41|2.29|2.35|2.29|2.4|2.77|2.73|2.76|2.66|2.19|2.27|2.55|3|3.22|3.63|3.32|3.65|4.16|4.8|4.64|5.21|5.32|5.75|5.92|6.34|6.52|6.86|7.58|7.2|6.94|6.4|6.3|6.45|6.8|7.29|8.05|7.6|7.81|7.9|7.4|7.89|8.07|8.09|8.15|8.09|8.3|8.01|8.26|8.94|8|7.39|7.51|8.2|7.88|7.77|8.8|9.44|9|9.01|8.97|9.4|9.51
01713|48411|/equities/aerie-pharmace|R2000GROWTH|14.85|15.1|14.99|14.94|16.96|19.06|21.12|22.54|20|21|22.97|21.04|19.26|18.96|18.46|18.71|20.71|19.82|17.53|17.38|16.39|14.26|15.35|11.25|11.64|10.7|10.89|10.5|10.61|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|11.1|13.1|13.1|13.8|13.4|13.8|12.8|13.5|14.8|14.5|14.6|14.8|16.4|16|15.9|17|17.2|17.6|19.4|18.7|17|16|16.5|17.8|17.4|17.3|16.9|17.9|19.6|19|19.2|19.1|18.7|18.7|19|19.3|16.4|16.5|16|17.6|18|19.6|21.2|20.9|21.5|21.5|22.1|23.8|24.1|24.6|24.1|24.8|25|26.6|30|28.2|30|24.4|28.5|26.8|26.8|27.6|28.9|30.2|31.4|32.3|32|31.8|32.5|32.1|33|28.1|27.4|24.2|23.3|22.9|22.1|21.9|21.6|21.4|20.3|20.5|20.2|20.6|23.4|23.5|23.7|21.6|22.2|22|22.2|20.9|21|24.1|22.3|25|25.2|23.5|24.5|21.7|23.9|21.8|25.1|25.1|25.5|28.6|27.2|26.7|23.6|23.1|26.4|27.6|25.7|25.5|25.4|20.6|20.1|19.9|19.2|18.4|19.8|18.9|14.9|15|14.5|12.6|15|14.8|16|18.7|17.9|16.8|16|13.6|13.3|13.5|14.5|16.7|18.3|17.3|17.9|18.3|16.8|20.4|19|22.5|22.1|21.2|22.3|22.4|27.5|23.8|25.07|28.39|29.32|27.37|28.98|29.16|30.77|32.13|31.88|35.7|31.02|30.86|31.2|31.45|32.13|32.73|31.88|32.98|32.13|30.86|31.88|32.73|32.81|31.11|30.94|30.26|30.86|30.43|32.13|30.52|28.39|28.56|26.77|25.67|33.91|34|34|33.74|28.9|28.82|28.73|28.14|28.05|28.82|30.6|31.54|33.23|22.52|25.41|20.57|24.99|27.2|30.43|27.88|31.54|29.66|34.26|31.45|42.59|49.47|41.23|41.82|33.66|30.77|31.02|34.34|33.23|29.5|25.07|24.23|25.16|24.14|22.18|25.93|25.59|23.55|27.11|26.52|23.55|26.35|22.7|25.07|26.01|28.9|24.91|25.33|29.07|30.6|30.77|37.15|39.52|45.81|47.77|45.9|46.66|34.94|33.06|33.91|30.52|30
01716|16798|/equities/omega-flex|R2000GROWTH|19.33|19.44|19.71|20.35|19.83|19.89|20.03|21.58|22.01|22.08|21.53|19.53|19.51|18.88|19.23|19.39|19.34|19.51|19.66|19.71|19.41|18.9|18.7|19.42|19.49|19.33|19.37|19.07|19.12|19.52|18.33|17.64|18.12|17.55|17.53|17.35|17.45|18.46|17.97|18.1|18.29|18.12|16.8|16.47|15.04|14.02|13.44|13.67|13.13|12.45|12.43|12.9|12.54|12.62|12.84|12.92|13.77|14.51|16.21|15.75|15.51|14.29|13.33|14|12.54|12.61|13.44|12.87|12.2|12.25|12.35|11.7|12.25|10.84|11.28|12.21|12.23|10.7|11.06|12.28|11.52|11.85|10.85|9.97|10.01|9.88|10.15|10.18|10.04|10.35|10.28|10.02|10.59|9.85|10.62|11.2|10.61|11.23|12.4|11.27|11.84|10.61|10.65|10.65|11.79|10.6|12.74|11.39|11.66|11.81|11.98|11.79|12.25|12.95|13.3|15.56|15.64|15.49|15.97|15.19|13.91|13.96|13.63|13.33|13.2|12.87|12.68|12.86|11.22|12.62|12.21|12.06|12.44|11.05|12.22|12.52|12.54|12.26|13.42|12.17|12.9|12.72|12.16|12.26|12.17|12.23|12.64|12.73|14.02|12.51|12.4|12.72|12.32|12.17|12.55|13.19|13.2|13.25|13.31|13.07|13.22|13.2|12.73|12.4|12.61|12.33|12.13|12.26|11.95|11.82|11.58|11.69|13.06|13.67|13.38|15.6|15.79|16.13|15.89|15.67|16.38|16.33|16.43|14.12|13|13.98|14.15|13.79|13.49|13.5|12.22|11.72|12.61|12.45|13.08|13.07|14.07|13.37|13.7|13.33|13.54|14.83|13.62|12.16|11.61|11.77|12.43|11.36|12.18|10.95|11.67|11.32|10.94|10.09|9.93|9.96|10.18|10.26|10|9.73|10.39|9.86|9.81|9.99|10.37|11.87|12.26|13.2|14.85|15.61|16.63|16.08|15.61|15.84|16.22|15.89|14.66|14.92|15.93|16.25|15.63|16.17|16.14|15.86|15.9|16.5|17.31|15.99|17.1|15.43|16|15.42
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01718|31075|/equities/verastem-inc|R2000GROWTH|89.4|96.12|94.08|106.68|112.44|122.52|124.32|138.84|148.08|172.44|160.44|180.24|174.96|164.28|150.72|163.56|172.2|161.64|152.16|140.52|143.88|138.48|137.04|126.96|114.24|115.68|131.04|124.92|128.52|150.12|127.32|139.8|152.52|159|164.52|167.28|165|169.56|160.488|176.64|181.8|177.36|186.6|206.28|174.84|166.56|151.56|129.12|111.84|114.72|111.48|110.28|116.52|117.24|119.28|117.96|109.44|109.32|115.44|113.28|110.4|111.6|112.92|123.96|122.88|126.12|120.72|120.12|119.76|124.92|123.6|95.4|105|91.08|80.88|81.72|80.88|85.68|82.44|94.2|95.64|97.68|104.16|112.08|112.68|111.96|117.12|110.16|103.44|104.88|101.4|107.04|103.2|116.64|120.48|122.4|133.44|116.28|117.6|122.4|120.84|113.52|111.84|116.76|119.28|113.88|118.8|118.68|127.2|127.08|131.16|131.16|132.6|134.76|140.4|130.32|138.24|130.8|133.68|133.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|21.59|22.13|21.01|22.15|22.61|23.89|23.64|23.99|23.26|25.17|25.12|23.48|22.99|21.45|21.15|19.67|20.12|21.88|22.48|22.1|21.76|20.2|20.61|21.85|20.69|20.48|20.71|21.31|23.21|22.12|22.39|21.96|22.98|23.02|22.45|20.68|20.61|21.09|20.58|22.08|22.4|22.9|24.7|25.89|23.8|24.38|25.17|25.22|25.03|25.83|26.3|25.33|26.2|26.48|25.55|24.05|24.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01720|986076|/equities/atomera-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01723|101902|/equities/aldeyra-the|R2000GROWTH|6.55|7.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|51.16|63.83|63.58|63.04|59.08|58.13|58.57|56.79|57.61|58.18|54.84||54.25|56.09|55.16|54.77|54.85|55.9|59.1|60.47|58.52|58.6|59.4|56.71|55.7|53.94|52.77|49.39|48.77|47.67|46.3|47.25|46.04|46.56|45.59|43.22|43.77|46.42|44.16|42.91|39.81|39.35|39.23|37.11|35.87|35.46|35.44|34.67|35.15|33.96|35.6|36.56|36.06|36.61|35.89|34.83|35.41|34.75|35.68|34.49|33.96|32.87|32.35|32.31|31.73|31.29|31.32|31|30.77|29.67|29.3|28.47|29.39|28.68|27.67|28.12|28.31|27.34|27.06|26.67|25.13|24.67|25.26|25.18|25.11|24.79|26.89|26.75|26.78|26.33|24.93|24.3|24.95|25.66|24.87|26.49|28.57|28.44|27.85|28.51|29.12|29.09|29.9|29.88|31.96|32.81|33.99|33.31|31.93|32.45|32.46|32.17|31.63|29.75|29.15|30.16|27.95|28.71|28.89|29.68|28.66|28.27|28.41|29.11|30.2|28.58|29.35|28.96|25.59|26.97|27.46|25.06|25.04|22.57|22.47|21.93|22.42|23.5|26.25|23.74|25|25.39|25.59|26.28|26.04|27.41|29.17|27.84|28.83|28.19|26.55|25.23|25.42|27.14|29.29|28.27|28.63|30.97|33.1|32.57|31.83|32.07|32.89|30.59|30.23|31.16|33.44|32.47|32|31.41|27.02|26.06|25.27|26.92|25.18|24.23|23.31|23.16|24.19|23.67|22.65|23.24|22.16|24.31|26.25|26.46|27.37|26.53|25.77|26.73|25.95|24.51|25.01|24.68|23.91|23.83|25.06|22.91|23.11|21.87|22.56|21.49|23.67|22.77|21|21.34|21.82|21.48|23.33|22.68|24.09|23.33|23.21|22.01|22.13|21.84|22.03|22.85|22.33|21.53|21.15|21.07|18.35|17.99|18.33|17.71|16.97|17.21|17.94|17.19|17.38|18.69|18.16|18.71|16.73|17.37|20.69|22.45|23.85|23.91|22.51|23.99|23.56|22.81|21.56|21.95|18.8|18.27|18.83|21.48|20.66|18.98
01726|102083|/equities/22nd-cntry|R2000GROWTH|33|42|33|41.4|42.45|49.65|49.5|52.95|69|76.95|65.1|63.15|46.5|40.5|38.85|32.4|33.3|35.85|31.65|31.95|28.2|23.25|21.75|19.5|17.85|14.85|16.8|16.8|18|17.4|18.15|18.75|18|19.05|16.5|16.2|18|17.4|17.55|18.6|24.3|19.65|15|17.25|15.75|10.65|11.1|10.35|10.335|8.85|9|9|9.45|9.3|10.2|10.95|11.848|12.3|13.2|13.5|14.85|13.5|11.55|12.6|12.9|13.35|12.6|13.5|15|15|10.875|10.8|11.4|10.35|6.885|6.15|3|3.3|3.75|3.75|3.9|4.35|3.3|3.15|4.2|4.5|3.75|3.9|6.3|4.8|6.75|6.75|7.5|7.8|8.25|8.1|7.2|5.25|7.68|6.285|7.2|9|9.3|10.35|13.2|14.25|12.75|10.2|9.9|9.15|9.3|8.85|9.3|9|8.85|6|10.8|8.25|11.25|6|5.55|5.25|6|6.3|12.75|12.75|13.5|13.35|15|19.5|15|13.5||9|8.7|8.7|9|9.75|12|15.15|18|16.5|16.35|17.85|17.85|17.25|18.9|18.75|18.75|18|18.75|18.75|19.5|18.75|16.65|18.75|17.25|18.75|18||18.75|18.75|18|18|20.85|21|21.15|20.7|20.1|19.8|19.2|19.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|6.05|7.09|7.19|7.41|6.95|7.84|7.85|8.29|8.36|8.6|8.31|8.03|10.51|10.87|10.46|10.28|10.84|11.56|12.08|11.71|11.68|10.24|9.09|9.05|9.12|10.71|10.11|9.93|9.8|10.65|11.12|11.45|11.64|12.64|11.69|10.77|10.16|9.87|9.61|10.61|8.7|9.34|8.84|8.53|9.12|8.55|7.95|7.65|6.94|7.69|7.21|6.97|6.25|5.84|6.38|6.36|6.55|6.07|6.12|5.74|5.39|5.49|5.1|5.72|5.96|5.43|5.64|5.27|4.95|5.35|5.27|4.78|4.82|4.93|4.68|4.14|3.95|2.98|2.76|3.83|4.47|4.69|5.29|5.25|4.76|5.28|5.27|4.27|4.15|4.44|4.75|7.44|6.59|7.59|7.4|7.79|8.44|10.63|10.4|10.06|10.76|9.69|12.05|11.58|9.9|9.97|11.97|11.13|13.12|14.18|18.38|16.89|18.02|17.06|19.2|19.5|20.26|21.03|24.43|20.04|20.85|19.15|17.81|20.63|22.84|23.04|23.48|18.95|16.75|26.19|24.25|26.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01729|16338|/equities/integrated-electr|R2000GROWTH|6.57|6.18|6.49|6.4|6.42|6.14|6.25|6.47|6.23|6.38|5.47|6.04|6.44|6.15|6.1|6.15|6.17|5.99|5.9|5.44|5.16|5.19|4.78|4.79|4.42|4.86|4.47|4.48|4.5|4.7|4.78|4.66|4.08|4.54|4.24|3.94|4.1|4.445|4.55|4.66|5.02|4.6|4.65|4.69|4.7|4.44|4.42|5.13|5.41|5.59|5.75|5.83|5.793|6.06|5.8|5.99|6.03|6.15|6.5|6.04|6.24|5.72|5.95|5.23|5.39|4.62|4.6|4.5|4.58|4.5|4.5|4.71|4.66|4.88|4.01|4.26|4.53|4.82|5.19|5.2|5.389|5.72|4.99|4.75|4.55|4.37|3.81|3.15|2.9|3|3.18|2.99|2.87|2.86|3.1|2.81|2.9|2.74|2.89|3.02|2.83|2.82|3.105|3.51|3.8|4.2|4.43|4.31|4.5|4.5|3.85|3.9|2.84|2.62|2.78|2.51|2.41|2.197|2.34|2.5|2.67|2.04|1.89|1.85|2.22|2|2.135|2.25|2.8|2.8|2.73|2.3|2.325|2.15|2.22|2.09|2.025|2.01|2.3|2.5|2.8|2.6|3|3.11|3.25|3.24|3.26|3.3|3.3|3.21|3.29|3.35|3.29|3.23|3.23|3.23|3.28|3.3|3.35|3.48|3.4|3.33|3.49|3.54|3.71|4.1|4.16|3.76|4.02|4.38|4.049|3.84|3.83|3.64|3.6|3.52|3.57|3.43|3.24|3.22|3.39|3.64|3.52|3.71|3.606|3.51|3.39|3.53|3.45|3.42|3.56|3.39|3.6|3.17|3.45|3.18|3.73|3.65|3.77|3.53|3.27|3.48|4.08|4.9|4.85|4.41|4.98|5.4|5.49|5.55|6.23|6.36|5.51|5.5|5.25|5.7|5.75|5.18|5.07|4.74|5.1|4.93|4.98|5.14|5.37|5.25|5.56|5.85|6|5.93|6.6|6.86|6.84|6.89|7|7.34|6.58|6.23|6.98|7.37|7.42|8.18|8.3|7.96|8.13|8.97|9.27|8.56|8.75|9.15|9.26|7.74
01730|1053090|/equities/funko-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|18|18.58|19.66|17.22|16.9|17.82|17.17|17.5|17.1|16.88|15.92|16.69|16.54|17.23|20.29|20.75|21.25|20.65|20.65|21.55|20.23|20|20.28|20.58|20.25|20.4|19.24|18.51|19.11|20.25|20|20.25|21|21.5|21.62|21.14|21.65|21.49|21.78|22.05|22.17|21.23|19.89|20.32|19.25|19.49|18.63|18.58|17.53|17.87|18.24|18.63|18.24|17.98|17.94|20.83|21.51|21.06|22.12|21.31|19.82|19.51|18.98|18.83|18.39|18.28|18.75|18.78|18.47|19.05|18.45|17.92|17.44|17.26|17.67|17.57|17.77|16.37|16.16|16.67|16.6|17.55|17.13|17.66|17.15|17.5|17.54|18.1|17.71|19.19|18.87|18.43|18.72|17.92|17.29|19.29|18.57|19.06|18.95|18.01|17.74|16.76|17.01|16.91|17.34|17.06|17.2|16.68|16.17|16.32|16.1|17.03|18.27|18.16|18.72|18.77|18.86|17.6|17.28|17.21|17.31|16.49|16.06|16.15|16.79|16.95|16.49|15.74|15.19|15.77|15.93|15.67|15.3|14.72|14.56|13.01|13.3|13.18|13.5|12.49|13.24|13.3|12.3|13.91|13.64|14.97|15.61|17.03|17.01|17.89|16.67|15.27|14.17|14.8|14.67|14.52|14.93|14.39|13.91|13.63|13.71|13.38|13.17|12.25|12.43|12.48|12.49|11.95|13.35|12.85|12.14|11.51|11.91|12.38|12.01|12.04|11.59|11.67|12|11.37|11.1|10.47|10.21|11.9|14.2|14.74|14.01|12.69|12.99|12.25|12.61|12.87|12.82|13.06|12.28|12.66|13|11.96|11.75|12.33|13.3|12.65|13.31|13.1|11.96|13.05|13.12|13.18|13.07|13.18|13.49|13.7|13.35|13.32|12.75|13.01|12.86|12.86|12.76|11.31|11.36|10.49|10.55|12.07|12.53|13.2|13.6|12.69|12.58|12.4|13.31|13.95|12.69|12.76|14.46|14.06|13.05|12.87|12.5|12.87|14.06|||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01734|940835|/equities/marinus-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01739|1168028|/equities/908-devices-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|3.24|2.55|2.39|2.45|2.41|2.53|2.05|2.27|2.47|2.6|2.5|2.64|2.81|2.82|2.95|3.2|3.22|3.32|3.36|3.59|3.52|3.64|3.5|3.68|3.64|3.48|3.35|3.36|3.54|3.47|3.37|3.59|3.65|3.6|3.66|3.69|3.69|3.61|3.85|3.83|3.62|3.64|3.7|3.53|3.64|3.58|3.6|3.54|3.65|3.91|3.9|3.63|3.8|3.93|3.99|3.65|3.7|3.99|3.68|3.55|3.48|3.23|3.22|3.34|3.21|3.27|3.25|3.24|3.27|3.52|3.34|3.42|3.6|3.58|3.55|3.66|3.69|3.66|3.55|3.7|3.86|3.9|3.88|3.99|3.72|4.17|4.25|6.2|6.07|5.93|6.32|5.1|4.43|4.55|4.23|4.32|4.17|3.62|3.36|3.61|3.61|3.88|4|4.81|5.74|5.49|5.38|5.84|5.89|5.35|5.81|5.2|5.38|5.43|5.85|4.68|4.39|4.09|4.01|4|3.94|3.9|4.07|3.7|4.02|4.07|4.2|4.01|3.59|3.16|3.25|3.18|3.13|3.17|3.13|2.95|2.79|2.87|2.75|2.61|2.93|3|2.77|3.09|2.54|2.99|2.33|2.35|2.42|2.5|2.6|2.79|3.04|3.22|3.51|3.49|3.68|3.87|4.26|4.56|4.71|6.51|6.81|6.44|6.63|6.38|6.55|6.62|6.68|6.32|6.26|6.32|5.9|6.97|6.61|6.98|6.62|6.63|7.05|6.63|6.08|5.8|6|5.94|5.63|5.94|5.95|5.74|4.85|5.19|4.93|4.85|4.84|4.46|4.76|4.55|5.13|5.07|4.92|4.43|4.49|4.5|3.94|4.1|4.41|4.07|4.58|5.34|6.5|5.88|5.99|6.25|6.05|5.47|5.12|5.27|4.99|4.58|3.91|3.46|3.3|3.08|2.99|3.34|3.29|3.65|3.53|3.33|3.56|3.5|3.39|3.93|2.52|2.88|2.96|3.22|3.28|3.73|4.35|4.37|4.51|5.02|5.7|4.43|4.3|4.27|3.76|3.65|4.43|2.99|2.98|2.48
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01746|16469|/equities/kopin-corp|R2000GROWTH|3|3.25|3.28|3.53|3.49|3.56|3.74|4|3.94|4.06|3.99|4.3|3.97|3.64|3.84|4.04|4.24|4.14|4.37|4.2|4.06|3.54|3.86|4.08|3.48|3.47|3.52|3.57|4.13|4.09|4.01|3.94|3.97|3.9|3.51|3.43|3.3|3.53|3.37|3.42|3.63|3.72|3.93|3.75|3.7|3.71|3.65|3.58|3.61|3.55|3.56|3.51|3.26|3.3|3.15|3.21|3.49|3.44|3.7|3.68|3.58|3.48|3.17|3.41|3.33|3.24|3.48|3.23|3.39|3.61|3.48|3.15|3.27|3.15|3.1|3.21|3.03|2.96|3.23|3.59|3.75|3.71|3.75|3.73|3.76|3.85|3.84|3.79|3.49|3.51|3.47|3.46|3.68|3.66|3.48|3.59|3.53|3.44|3.35|3.21|3.23|3.07|3.09|3.17|3.56|3.4|3.64|3.81|3.77|3.89|4.07|3.75|3.47|3.39|3.35|3.7|3.83|3.74|4|3.86|3.93|3.88|3.93|3.88|4.04|3.81|4|3.67|3.14|3.9|4|4.08|4.11|3.87|4.1|3.45|3.43|3.49|3.76|3.37|3.46|3.53|3.34|3.65|3.86|4.3|4.72|4.45|4.6|4.7|4.85|4.8|4.75|4.86|4.9|4.83|4.81|4.52|4.81|4.5|4.47|4.68|4.66|4.35|4.24|4.16|4.28|4.34|4.19|4.15|4.26|4|4.03|4.13|4.09|4.16|4.29|4.47|4.37|4.01|4|3.89|3.77|3.73|3.81|3.71|3.68|3.62|3.53|3.44|3.28|3.09|3|2.85|2.86|2.88|3.25|3.77|3.64|3.43|3.43|3.36|3.58|3.44|3.47|3.3|3.58|3.55|4|3.84|4.21|4.13|4.35|4.15|3.72|3.71|3.67|3.75|3.88|3.8|3.66|3.71|3.85|4.11|4.41|4.59|4.74|4.18|4.28|4.26|4.25|4.4|4.35|4.66|4.42|4.4|4.44|4.71|4.76|4.97|4.5|4.66|4.33|4.05|4.06|3.81|3.77|3.21|3.32|3.97|4.34|4.01
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01749|15765|/equities/century-casinos|R2000GROWTH|5.63|5.75|5.74|6.15|6.61|6.84|6.99|8.05|7.29|7.1|6.79|6.77|6.97|6.72|6.6|5.9|5.62|5.05|5.25|5.24|5.26|5.13|5.05|5.33|5.14|5.14|5.72|5.75|5.88|5.77|5.31|5.98|5.92|5.91|5.81|5.53|5.19|5.38|4.31|3.63|3.76|3.72|3.7|3.69|3.69|3.46|3.43|3.39|3.55|3.4|3.2|3.17|2.94|2.897|2.95|2.96|2.96|2.93|2.86|2.97|2.91|2.97|2.989|2.94|3.09|3.12|2.99|2.96|2.97|2.93|2.88|2.8|2.89|2.72|2.72|2.65|2.75|2.668|2.67|2.84|2.89|2.89|2.87|2.63|2.65|2.72|2.74|2.73|2.63|2.61|2.59|2.625|2.72|2.7|2.67|2.83|2.86|2.72|2.71|2.62|2.63|2.78|2.95|2.91|2.94|3.02|2.98|2.94|2.84|2.67|2.87|3.02|2.95|2.77|2.861|2.82|2.75|2.72|2.57|2.53|2.511|2.6|2.77|2.53|2.45|2.31|2.49|2.44|2.47|2.63|2.74|2.41|2.55|2.42|2.52|2.3|2.62|2.67|2.8|2.78|2.77|2.83|2.61|2.68|2.66|2.9|2.91|2.75|2.7|2.82|2.73|2.81|2.75|2.87|2.9|2.88|3.01|2.91|3|3.18|3.29|3.15|2.87|2.92|2.96|2.75|2.64|2.55|2.78|2.555|2.54|2.57|2.6|2.59|2.48|2.44|2.49|2.29|2.42|2.45|2.37|2.34|2.35|2.4|2.12|2.07|2.05|2.03|2.06|2|2.15|1.97|2.04|2.01|2.2|2.12|2.09|2.15|2.084|2.05|2.09|2.13|2.13|2.2|2.25|2.25|2.3|2.34|2.48|2.52|2.65|2.7|2.51|2.5|2.51|2.56|2.4|2.35|2.43|2.47|2.5|2.42|2.5|2.51|2.34|2.54|2.54|2.69|2.69|2.36|2.2|2.27|2.52|2.75|2.85|2.92|2.87|2.99|3.1|3.16|2.73|2.86|3|2.95|2.65|2.91|3|2.81|3.16|3.1|2.987|2.85
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|14.95|15.61|15.76|16.39|15.75|16.36|16.07|16.39|15.45|16.18|16.83|17.1|17.05|14.72|14.04|13.8|14.44|15.27|16.05|16.19|16.29|15.86|16.22|16.22|16.08|13.88|13.09|12.79|13.08|12.84|12.64|12.96|15.88|15.37|15.14|14.85|14.53|14.67|14.68|14.51|18.53|18.38|19.03|18.93|18.29|17.5|17.28|18.37|18.24|18.97|19.12|19.07|18.35|17.99|17.42|17.44|17.77|17.9|17.97|18.47|19.02|19.85|21.15|20.81|21.3|21.73|21.42|21.21|20.78|18.5|17.18|16.29|16.6|16.34|16.34|16.45|16.68|16.13|16.55|15.97|16.61|17.03|16.36|16.87|15.37|15.93|14.95|13.94|13.22|12.6|12.26|12|12.53|12.82|12.5|13.03|12.73|12.85|12.54|12.09|12.06|11.07|11.99|11.78|12.4|13.16|12.89|12.98|12.88|13.27|12.6|12.52|13.08|12.71|11.43|12.73|12.47|12.38|12.07|11.9|11.86|12.26|11.74|12.56|12.45|12|12.2|12.32|11.34|12.55|12.77|12.7|12.84|12.7|12.65|11.45|11.62|10.7|11.57|11.4|11.21|11.61|11.68|12.15|12.92|12.93|12.94|13.03|13.24|12.86|13.45|12.53|12.8|12.83|13.3|13.13|12.15|11.85|11.99|11.31|11.41|11.65|11.94|12.65|12.31|12.38|12.5|12.26|12.48|12.44|12.35|11.15|10.79|10.64|10.12|10.09|9.89|9.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|10.45|10.89|10.84|9.67|9.69|9.89|9.42|9.57|8.76|8.4|7.72|7.52|7.22|7.23|7.42|7.3|7.38|7.38|7.43|7.59|7.38|7.12|7.46|7.52|6.72|6.47|6.32|6.24|6.19|5.99|6.11|6.07|6.05|6.29|6.31|6.05|5.96|6.16|5.98|6.12|6.38|6.43|6.1|6.11|6.25|6.17|6.16|6.2|6.32|6.33|6.27|6.38|6.14|6.25|5.79|5.79|5.97|6.54|6.49|6.49|6.66|6.38|6.47|7|7.34|6.74|6.8|6.15|6.83|6.79|6.71|6.1|6.16|6.2|6.68|6.75|6.51|6.75|6.93|6.87|7.28|7.64|7.73|8.1|7.74|7.84|7.88|7.82|7.64|7.61|7.84|7.22|7.21|8.39|8.14|8.24|8.11|7.75|7.56|7.86|7.81|7.71|8.18|8.72|8.93|9.18|11.61|11.55|11.31|11.38|11.06|11.13|11.09|11.92|11.68|13.48|13.41|13.32|13.02|11.8|11.34|10.71|10.92|10.76|10.99|10.6|10.52|9.71|8.37|9.26|9.48|9.59|10.18|9.25|9.15|8.29|8.34|7.92|8.46|8.37|8.23|8.71|8.4|8.98|9.61|10.68|10.82|10.59|10.26|9.82|9.76|9.11|8.43|8.78|9.46|9.39|9.5|8.15|8.49|8.41|8.57|8.61|8.85|8.87|8.32|8.26|8.74|9.22|9.7|9.39|9.1|8.85|8.98|9.11|9.04|9.25|9.27|8.24|8.54|8.57|8.62|8.56|8.98|8.89|8.49|8.67|8.56|8.23|8.04|8.13|7.86|7.92|8.33|7.99|8.52|8.43|10.64|10.73|10.8|10.01|10.23|10.09|10.73|11.79|12.3|11.73|12.65|12.12|13.11|13.63|15.23|15.15|15.18|14.92|14.36|14.13|13.51|13.11|11.48|10.69|11.1|10.36|11.33|11.49|11.56|11.13|10.9|10.3|10.58|10.28|10.6|10.44|9.9|9.92|9.26|8.88|8.84|9.19|9.15|8.56|7.94|7.92|8.22|8.2|8.41|8.93|9.14|9.06|9.14|8.54|8.35|8.06
01753|32540|/equities/brightcove|R2000GROWTH|8.17|7.95|7.96|8.5|8.34|9.2|9.76|10.23|10.6|10.79|9.7|9.37|9.37|9.46|10.74|11.8|11.72|11.54|14.57|13.58|14.07|13.25|14.44|14.23|13.9|15.35|15.04|15.04|15.71|14.44|12.69|12.37|10.88|11.34|11.09|10.66|9.35|10.01|10.35|10.07|10.56|11.15|9.02|9.09|8.41|8.76|8.17|8.19|7.75|7.48|7.38|7.67|7.76|7.21|5.92|5.15|6.05|6.05|6.21|5.95|6.11|6.18|6.33|6.5|6.62|6.53|6.11|8.7|9.2|9.88|9.51|8.99|9.35|8.42|8.97|9.72|10.18|9.63|10.46|11.54|12.45|12.24|12.35|13.37|11.68|12.35|12.49|12.34|12.92|12.43|12.16|14.55|13.96|16.2|15.87|13.79|14.72|15.31|15.83|15.23|14.73|12.35|13.74|14.76|15.25|19.31|19.73|17.86|19.31|21.95|24.8|20.95|21.12|16.1|16.3|15.1|14.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|15.0487|17.6269|17.8178|18.4003|20.4724|22.4108|23.1174|26.87|28.7797|25.5141|24.8075|24.3396|25.8578|28.7988|32.0549|31.5775|35.1582|28.5219|22.4394|20.8352|19.4411|18.8491|19.5843|21.8569|20.6729|18.7823|18.4576|19.9376|21.0262|21.962|20.8543|22.5253|21.9715|21.1217|22.8213|24.3873|20.7493|22.363|24.4733|27.7771||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|64.2|67.8|71.1|71.4|75.3|80.7|83.4|94.5|97.8|98.4|94.5|91.2|92.1|83.1|81.45|83.7|97.2|86.4|90|70.2|68.1|64.8|65.4|67.2|67.5|66.45|76.8|73.5|77.4|80.4|81.9|95.4|96.3|98.7|100.2|150.9|141.9|150.6|142.8|146.4|170.1|132|136.8|123.6|130.8|125.4|125.4|126.6|126.6|140.1|111.3|98.4|93.9|92.7|87|81.9|86.1|79.5|85.095|83.1|83.4|83.1|84.57|81.6|79.8|80.7|82.8|80.4|71.1|73.2|75.75|69.3|72|77.4|82.5|74.4|80.7|75.6|81|84|84.6|87|82.8|85.5|89.1|94.2|87|84|89.1|89.4|92.7|92.7|85.5|88.8|97.5|89.4|77.1|77.4|69.6|78.3|99.6|98.4|91.2|78|79.2|88.8|93.6|69.6|64.8|68.4|70.8|76.2|73.2|73.2|74.4|78|82.536|76.8|72.36|70.2|72.972|74.4|69.672|73.2|76.8|77.28|81.588|73.212|76.812|86.52|84|93.6|98.4|93.6|85.2|80.004|64.8|129.6|147.6|141.6|141.6|145.2|4.52|4.84|5.32|7.08|7.84|8|7.92|7.32|7.24|6.88|7.48|8.24|8.12|8.4|8.48|8.44|8.92|8.68|8.88|8.6|8.4|8.16|8.48|8.6|8.04|8.4|7.84|8.24|8.8|8.6|9.44|11|7.6|7.32|7.28|7.24|6.72|7.2|7.4|7.2|7.76|7.52|14.52|14.92|16.84|17.84|20.32|21.32|19.96|15.96|16.04|15.52|16.56|16.32|17.08|15.6|15.04|13.88|15.16|15.2|16.24|18.72|16.84|17.46|19.68|19.64|20.76|22.88|18|18.28|18.88|19.04|16.56|16.6|16.24|17.56|16.88|15.96|14.36|14.44|14.4|16.04|16.8|19.08|19.2|17.36|16.2|15.08|15.16|15.48|14.16|16.6|16.36|17.2|16.72|19.04|20.12|20.64|20.76|19.2|20.72|20.8|20.32|20.16|20.44|19.6|20.44|19.72|20.84|19.8
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|2.34|2.27|2.25|2.22|2.29|2.12|2.15|2.12|2.15|2.2|2.24|2.27|2.133|2.3|2.3601|2.5|2.55|2.436|2.57|2.15|1.67|1.66|1.75|1.88|2.01|2.18|2.11|2.015|2.27|2.296|2.24|2.19|2.41|2.43|2.37|2.37|2.392|2.39|2.394|2.4|2.368|2.58|2.51|2.62|2.48|2.55|2.65|2.08|2.04|2.02|2.16|2.01|2.09|1.97|2.15|1.95|2.41|2.42|2.5|2.42|2.54|2.63|2.5|2.93|3.16|2.596|2.646|2.48|2.49|2.48|2.56|2.5|2.56|2.75|2.73|2.9|2.6|2.426|2.61|2.93|2.7|2.8|3.04|2.75|2.6|2.67|2.77|2.45|2.96|3.14|3|2.956|3.55|3.69|3.925|4|3.85|4.13|4|4.22|4.44|4.1|4.55|4.8|5.15|4.4|4.75|5.73|5|5.18|5.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01758|42593|/equities/karyopharm-thera|R2000GROWTH|26.59|26.65|25.63|31.09|34.31|29.74|30.96|42.07|40.04|42.23|40.14|37.81|36.08|33.13|34.91|30.54|27.01|21.58|22.73|22.1|24.08|19.96|16.91|16.29|16|16|16.24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|11.27|11.5|11.61|11.99|12|12.08|11.79|12.63|11.7|11.97|11.33|11.72|11.16|10.88|11.5|11.51|12.26|12.88|13.5|12.49|12.45|11.91|12.72|12.02|10.73|11.42|9.12|9.2|8.68|8.17|8.4|8.05|8.16|8.17|8.19|8.06|8.75|8.75|7.21|7.2|7.24|7.19|7.1|7.04|6.72|6.71|6.86|6.95|6.93|6.81|6.83|6.9|6.93|7.02|7.03|6.87|7|6.82|6.9|7.04|7|7|7|7|7.1|7.05|6.85|6.8|6.73|6.7|6.68|6.54|6.58|6.62|6.49|6.63|6.5|6.5|6.28|6.5|6.52|6.6|6.63|6.45|6.6|6.79|6.32|6.2|6.02|6|6.2|6.1|5.9|5.8|6|6|5.96|6|5.95|6.06|5.88|5.79|5.99|6.27|6.25|7.99|8.04|8|7.6|7.25|7.25|7.11|7.87|7.65|7.13|7.13|7|6.05|5.98|6|5.62|5.66|5.52|5.64|5.34|5.55|5.8|6.02|5.66|5.75|5.74|5.75|5.25|4.92|4.99|4.89|4.96|5.03|5.25|5.3|5.28|5.16|5.24|5.28|5.37|5.25|5.01|5.71|5.76|5.57|5.52|5.22|5.52|6.25|6.75|6.72|7.28|7.39|6.91|7|7.11|6.88|7.05|7.07|6.9|7.15|7.43|7.81|8.9|8.56|8.5|8.32|7.91|8.15|7|6.88|6.61|5.25|5.4|5.4|5.07|5.3|5.44|5.7|4.8|4.76|4.81|4.54|4.25|4.25|4.42|4.14|4.35|4.14|4.33|4.5|4.3|4.31|4.5|4.14|4.14|4.14|4.66|4.19|4.33|4.79|4.71|4.23|4.55|4.2|4.03|4.44|4.1|4.14|4.19|3.43|3.41|3.41|3.26|3.44|2.85|2.63|2.78|2.7|2.67|2.73|2.74|2.5|2.65|2.84|2.52|2.29|2.26|2.33|2.39|2.39|2.25|2.33|2.36|2.5|2.45|2.33|2.25|2.09|1.9|1.91|1.98|1.92|1.9|2.07|2|1.78
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|19.08|19.51|20.13|20.72|20.25|20.13|20.33|20.46|20.18|20.22|20.17|20.27|20|19.74|20.37|20.69|20.9|21.02|20.69|21.14|21.19|20.76|21.08|21.89|21.34|20.36|20.6|20.74|21.29|21.71|20.81|19.99|20.33|21.11|19.86|19.51|19.52|20.41|19.69|21.09|21.24|21.66|21.59|20.96|19.42|19.03|19.19|18.94|18.95|19.08|18.7|18.93|18.6|18.74|18.35|18.15|18.92|18.64|18.8|18.63|18.89|18.84|18.53|19.22|18.68|19.04|18.64|18.31|18.3|17.99|18.02|17.32|17.64|17.37|17.26|17.43|17.18|16.78|17.25|17.02|17.38|17.47|17.82|18.17|18.34|18.22|17.99|17.77|17.67|17.93|18.18|17.9|18.3|18.22|18.16|18.04|18.04|17.89|17.5|17.33|17.38|16.95|17.21|17.02|17.15|17.03|17.75|17.52|17.04|17.2|17.3|17.41|17.3|17.25|17|18.16|18|17.74|18.15|17.85|17.7|17.37|17.42|17.64|17.51|17.28|17.43|17.56|16.53|17.11|17.04|17.04|17.3|16.73|16.83|16.25|16.18|16.64|17.04|16.55|16.9|17.98|16.92|17.1|16.69|17.04|17.71|17.34|17.11|16.61|16.46|16.79|16.57|16.61|17.31|16.67|17.08|16.76|17.46|17.31|17.26|17|17.27|16.62|16.31|16.35|16.27|17|17.28|17.2|16.72|16.09|16.11|16.8|16.38|17.29|17.31|17.7|17.62|16.2|16.13|16.15|15.84|16.15|15.83|15.86|16.38|16.08|16.09|16.05|15.82|14.79|15.2|15.51|14.45|13.52|14.39|14.81|14.83|13.63|14.38|13.96|15.6|13.95|13.62|13.19|13.03|13.48|14.19|13.17|13.75|14.01|13.94|13.82|13.9|14.01|13.96|14.02|14.05|13.47|13.74|13.45|13.23|13.28|13.6|13.9|14.28|14.51|14.73|14.72|14.52|15.01|14.48|13.88|13.84|14.1|13.99|14.32|14.56|13.97|13.81|14|15.62|16.19|15.69|16.64|17.39|16.04|16.56|17.31|17.16|16.52
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|18.78|18.06|19.16|19.95|19.25|19.43|19.26|19.23|18.95|19.65|18.39|17.35|16.92|16.48|16.68|19.08|19.67|20.06|20.24|20.38|19.99|17.41|17.25|18.24|17.74|17.88|17.94|18.57|18.39|19.46|19.25|18.99|18.83|18.22|16.6|15.64|15.05|15.05|15.15|15.86|15.54|15.14|15|17.79|17.25|16.72|16.76|17.17|17.47|14.41|15.01|15.25|14.86|13.13|12.69|13.16|13.66|13.55|14.95|15.02|14.89|13.89|13.68|16.84|16.56|15.79|16.41|15.36|15.1|15.48|16.15|15.15|15.61|13.65|13.25|13.14|11.79|11.47|12.18|12.21|12.02|12.01|12.45|12.84|12.74|12.69|14.46|13.24|12.32|12.66|12.95|12.86|12.86|15.11|15.72|16.29|17.44|17.5|16.61|16.37|16.24|15.9|16.53|16.75|18.03|18.4|20.2|21.16|21.1|22.12|22.03|21.29|21.67|20.93|20.12|22.6|21.57|22.22|23.25|22.22|22.41|21.92|21.99|21.54|22.28|21.07|21.13|20.61|18.15|19.7|20.66|20.72|20.89|17.52|17.49|17.05|16.45|16.61|18.46|18.31|18.92|19.7|20.04|22.09|24.18|26.6|23.85|23.49|22.96|22.8|21.63|21.59|20.84|20.01|20.46|18.77|19.88|20.93|23.4|24.68|25.26|27.28|27.35|26.49|25.11|25.56|27.08|27.53|28.47|27.49|27.3|26.84|27.15|29.62|29.21|28.65|29.59|28.5|27.5|24.22|21.4|21.96|22.2|23.78|21.48|21.05|20.37|20.01|19.63|19.03|18.74|18.26|18.95|17.63|16.95|17.07|19.51|20.1|21.3|20.27|22.24|21.3|24.03|24.55|23.35|22.16|23.15|24.49|26.95|25.55|26.44|30.57|30.65|29.35|28.22|27.7|27.65|28.63|28.6|26.97|29.67|27|25.5|25.43|26.68|28.52|30.99|31.24|30.79|29.32|29.87|31.06|28.5|28.54|28.38|26.99|27.36|25.36|25.38|23.8|21.88|23.61|24.01|26.31|21.31|21.54|21.14|21.01|21.38|20.49|21.21|18.1
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|20.93|23.33|23.28|23.2|23.66|23.95|23.7|24.04|23.69|23.68|24.32|23.91|23.79|23.52|23.55|23.3|23.19|23.24|23.43|22.67|22.68|22.23|22.01|22.58|22.35|22.31|22.09|23.25|23.72|23.32|22.68|22.85|22.66|22.19|21.56|20.72|21.05|21.8|21.43|23.15|22|22.21|22.31|21.96|20.91|21.05|20.09|21.86|22.07|21.65|23.15|23.63|25.51|24.61|24.47|23.8|25.35|25.63|25.89|25.3|25.41|24.73|25.52|24.62|25.36|25.88|26.71|27.07|28.27|27.66|25.82|24.85|25.13|24.67|24.29|24.65|24|23.68|24.48|25.33|25.18|24.97|24.28|24.46|23.37|23.37|23.25|22.24|21.54|21.16|21.04|22.15|22.08|20.83|20.91|20.38|20.37|19.73|19.77|19.03|19.15|18.32|18.2|17.49|19.32|19.97|20.13|19.75|18.96|18.25|18.67|18.54|18.54|18.81|18.3|17.99|17.95|18.74|17.75|17.75|17.68|17.41|16.76|16.62|16.79|16.75|16.78|16.6|15.6|16.41|17.29|17.04|17.37|17|16.42|15.14|15.9|15.92|17.26|16.34|16.56|16.3|16.25|16.19|16.95|16.01|16.85|16.35|17.04|16.79|16.25|16.63|16.69|17.05|17|17.68|17.42|18.12|18.32|18.06|18.32|18.31|18.59|18.36|18.66|18.7|18.8|18.96|18.17|17.97|18.32|18.33|18.19|18.4|18.41|18.15|17.96|17.98|18|17.99|18.02|17.59|18.06|17.97|17.26|17.3|17.73|17.88|17.92|17.67|17.68|17.91|17.93|17.5|17.12|17.01|17.41|16.55|16.49|16.1|16.43|15.83|16.47|16.33|16.25|16.35|16.88|16.44|16.65|16.18|17.42|17.55|17.45|17.74|16.97|16.93|16.8|16.83|16.84|16.49|16.51|16.51|16.08|16.1|16.38|17.07|17.24|17.18|17.48|17.64|17.52|17.65|17.29|17.6|17.04|17.81|18.41|18.88|19.09|19.25|19.26|19.19|19.95|19.54|19.34|19.71|19.65|19.35|19.07|18.8||
01763|986081|/equities/pavmed-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|33.76|35.68|37.12|50.56|50.44|54.56|53.96|52.8|57.28|60.92|59.36|59.2|58.96|59.96|64|58.16|62.28|55|55.72|54.2|51.56|43.4|45.36|49.56|51.8|55.52|60.92|56.96|55.2|57.92|51.92|47.6|50.92|55.12|51.24|52.24|63.68|64.4|61.04|60.04|69.16|69.8|65.24|68.8|70.64|65|64.96|70.36|66.56|66.84|71.2|76.76|84.08|70.2|75.96|71.84|65.44|76.6|80.2|64.8|68.24|51.92|46.76|42|40.04|41.76|34.2|8.62|8.85|7.57|7.35|6.32|6.4|5.78|5.11|4.72|4.43|4.36|5.14|5.67|5.35|5.91|5.59|6.5|6.49|8.92|11.2|10.34|10.66|9.71|10.67|10.72|10.79|9.35|9.12|9.2|8.95|9.17|9.23|8.22|8.75|5.9|5.23|5.3|5.49|5.5|5.599|4.32|4.499|4.39|4.5||5|4.5|4.25|4.25|4.25|4.45|4.5|4.4|3.75|5.05|5.1|3.5|3|3.15|3.25|3.75|3.725|3.75|3.75|3.2|3.15|2.75|3.2|3.25|3.75|3.13|3.25|4.5|5.5|6.25|6|6.25|6.45|6.65|6|5|4.7|4.75|4.59|4.545|4.05|4.25|4.25|3.01|3.6|3.3|3.7|3.7|3.505|3.5|3.2|2.9|3|3.1|3.4|3.5|3.55|3.5|2.85|2.9|3|2.5|1.8|1.95|1.9|1.75|1.75|1.55|1.75|1.75|1.75|1.8|2|1.75|1.75|1.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|11.54|12.41|12.32|12.85|13.03|13.62|13.58|13.9|13.21|13.25|12.8|12.64|13.6|13.7|13.47|14.25|14.85|14.66|16.06|16.3|17|16|15.863|16.059|15.843|15.872|15.784|15.853|16.225|15.98|15.882|15.735|15.03|15.559|15.882|16.157|16.176|16.284|16.166|15.853|15.392|15.774|15.676|16.147|15.774|16.588|16.157|16.362|16.166|14.981|16.637|16.45|15.921|15.667|16.617|16.548|16.656|15.853|15.206|14.971|14.942|15.089|14.942|14.795|14.491|14.746|14.697|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01768|15541|/equities/biodelivery|R2000GROWTH|8.36|9.14|8.41|7.42|7.33|8.06|8.02|8.63|8.88|9.32|9.37|8.87|8.79|8.26|7.85|9.41|6.47|6.2|5.81|5.98|5.72|4.85|5.19|4.8|4.63|4.44|4.95|5.11|5.22|5.62|5.15|5.6|5.4|5.48|5.22|5.08|5.24|4.57|4.41|4.465|4.37|4.7|4.78|4.7|4.41|4.06|4.2|4.37|4.33|4.4|4.47|4.74|5.15|5.58|5.4|4.98|4.82|4.28|4.21|3.845|3.96|4.05|3.78|4.02|4.35|4.18|4.61|4.31|4.22|4.76|4.63|4.14|4.05|4.29|4.29|4.25|4.77|4.26|4.45|4.84|5.07|5.64|6.5|6.74|6.32|6.27|5.86|5.61|4.93|4.82|4.93|4.34|4.77|4.8|4.67|4.87|5|4.48|4.04|3.43|3.4|3.38|3.94|4.01|4.12|3.8|3.8|3.53|2.93|2.62|2.42|2.2|2.19|2.37|2.29|2.25|2.34|2.05|2.06|2.08|2.12|2.08|1.85|0.805|0.89|0.99|1.08|1.05|0.93|0.98|1.02|0.88|0.953|0.991|1.08|0.95|1.09|2.99|3.17|3.23|3.33|3.43|3.1|3.29|3.61|3.78|3.91|3.62|3.54|3.27|3.47|3.52|3.56|3.62|3.28|3.35|3.58|3.66|3.69|3.7|3.59|3.64|3.55|3.28|3.22|3.39|3.61|3.48|3.6|3.38|3.45|3.28|3.41|3.82|3.59|3.55|2.86|2.71|2.78|2.68|2.86|2.92|3.09|3.59|3.43|3.44|3.44|3.2|2.93|2.86|2.63|2.54|2.44|2.22|2.3|2.4|2.4|2.42|2.29|2.31|2.375|2.27|2.59|2.76|2.66|2.76|2.91|2.94|3.3|3.16|3.47|3.54|4.12|3.78|3.8|4.03|4|4.14|3.87|3.79|3.36|3.6|3.45|3.54|3.79|4.06|4.22|3.93|4.01|4.02|3.92|4.1|4|4.12|4.41|4.13|3.98|4.44|5.05|5.07|4.93|4.24|4.61|4.72|4.81|4.99|4.9|4.8|5.1|5.62|5.38|5.84
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|25.94|26.41|24.83|25.36|25.01|26.98|25.47|25.24|25.25|26.51|25.45|25.11|25.64|25.47|25.18|21.64|23.1|23.48|23.85|23.56|22.4|22.24|22.24|23.17|24.09|23.82|21.41|21.48|19.45|19.9|19.17|18.9|18.06|18.16|17.22|16.82|16.32|17.33|17.49|17.31|17.46|14.42|14.06|13.96|14.38|14.68|14.1|14.59|14.64|14.68|15.12|14.79|15.44|15.39|15.9|14.31|15.09|14.6|14.86|15.03|15.24|13.96|13.03|13.27|13.45|13.84|13.82|12.15|11.62|11.91|11.37|10.41|10.78|10.68|10.93|11.19|11.17|11.02|11.9|12.73|14.33|14.27|13.36|13.81|13.82|14.29|15.27|13.97|13.36|13.61|13.53|13.58|13.86|13.03|13.46|13.9|14.47|14.97|14.9|15.04|14.28|13.5|13.93|12.95|14.93|17.1|17.18|17.24|16.68|17.15|17.58|17.99|18.15|17.86|18.01|18|17.8|18.5|19.29|19.39|19.39|19.23|18.98|18.54|18.64|18.34|18.83|18.53|17.35|18.48|19.44|19.96|20.7|20.24|20.26|19.57|18.8|18.79|20.53|19.07|19.17|19.06|18.18|18.99|20.02|21.55|22.41|22.13|22.9|23.37|22.12|22.47|22.61|23.24|23.77|24.63|24.58|24.63|24.56|25.64|25.51|25.16|25.64|25.18|24.41|24.68|24.66|24.91|25.75|25.88|24.11|24.06|23.97|23.93|23.78|24.18|24.54|24.54|23.4|22.67|22.45|22.55|23.11|23.38|21.94|22.11|21.86|21.97|21.4|21.06|20.98|20.1|19.93|19.61|19.76|19.55|20.71|24.41|24.25|22.93|23.06|21.97|22.63|23.23|22.64|21.98|22.64|22.51|23.34|23.53|25.4|25.77|24.76|24.72|24.45|24.28|24.52|24|22.95|22.9|22.84|22.37|22.34|20.92|21.23|21.93|22.27|22.76|22.97|22.83|23.15|23.01|23.27|23.64|24.79|24.99|24.5|25.87|25.33|25.2|23.82|24.72|25.44|23.22|21.99|22.48|22.45|21.62|22.38|20.65|23.63|22.2
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01771|1056454|/equities/cue-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01772|16807|/equities/omeros-corp|R2000GROWTH|11.88|12.36|11.49|11.27|11.44|11.44|11.34|12.46|11.35|13.03|13.36|13.78|11.91|11.82|11.68|11.27|12.19|11.89|11.64|11.02|10.5|8.25|7.31|7.89|7.17|7.85|8.63|9.65|10.89|11.41|11.78|13.14|9.86|7.16|5.09|5.15|5.03|4.91|5.07|5.63|5.7|5.51|5.72|5.85|5.52|5.04|4.97|4.96|5.05|5.3|5.3|5.14|4.77|4.05|4.05|3.9|4.03|3.99|4.12|4.73|5.36|5.75|5.38|5.6|5.57|5.52|5.55|5.71|5.65|6.13|5.85|5.32|6.2|6.51|6.9|7.48|7.36|6.36|8.22|9.36|9.73|10.71|10.76|10.4|9.4|9.6|9.55|9.24|9.43|9.11|8.99|8.46|8.81|9.64|9.04|9.65|10.14|10|13.25|12.9|11.82|10.19|10|9.52|9.24|9.1|8.78|8.94|9.27|9.8|9.93|9.78|9.77|8.27|7.89|6.25|6.75|6.32|5.9|5.82|5.59|5.53|4.1|3.95|4.04|4|4.04|3.93|3.26|3.57|3.93|3.95|3.95|3.93|3.91|4.05|4.05|3.77|3.7|3.74|3.89|3.62|3.48|3.17|3.44|4.06|4.16|4.14|4.21|4.09|4.5|4.01|4.11|4.45|4.53|4.33|5.01|4.97|5.34|5.21|5.07|4.71|5.06|7.35|6.11|6.21|6.55|6.56|6.61|6.75|6.78|6.24|7|7.9|8.01|8.24|7.89|8|8|8.18|8.31|8.29|8.17|7.76|8.02|7.3|7.39|7.3|7.26|7.47|7.32|6.73|6.24|6.55|6.08|6.32|7.16|7.25|7.5|8.18|7.91|7.15|7.72|6.08|5.56|5.35|5.92|5.3|5.98|5.78|5.9|6.01|5.88|6.31|6.53|5.98|6.27|6.32|6.36|5.61|5.64|5.79|5.87|6.38|6.39|6.69|6.83|7.02|7.2|7.53|7.1|7.07|6.63|7.5|6.71|6.85|5.4|6.58|6.88|8.46||||||||||||
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|67.89|68.05|67.07|66.41|63.27|67.1|68.83|72.61|70.99|73.87|71.04|68.32|70.01|72.06|68.06|68.53|71.48|69.41|69.59|70.09|70.04|68.45|70.52|71.35|69.89|68.46|66.88|64.96|66.15|65.95|63.63|60.91|60.55|60.32|54.77|52.19|51.28|53.38|51.98|54.42|54.22|52.33|53.44|52.09|50.85|49.04|48.62|49.49|50.54|49.83|48.39|49.95|48.17|45.64|44.6|43.59|45.55|44.82|45.58|44.37|44.76|42.49|40.31|41.15|41.72|40.88|41.51|41.22|40.44|38.67|38.38|36.8|37.45|35.52|35.04|34.84|33.96|31.78|34.23|34.99|33.18|32.67|32.37|35.2|35.29|36.04|38.21|38.92|37.25|37.3|38|38.22|34.85|34.43|34.99|33.02|35.15|35.07|32.85|32.5|32.78|31.69|30.16|30.19|32.64|33.28|34.6|33.66|33|34.29|34.65|35.18|35.4|34.64|33.92|33.71|34.73|33.41|30.73|29.38|28.23|27.47|26.69|25.97|25.73|24.17|26.57|24.02|22.19|24.86|25.8|23.19|24.01|19.75|20.84|19.78|20.02|20.38|22.62|21.06|20.88|21.85|20.12|21.51|25.17|31.98|35.38|36.08|35.03|35.21|31.93|31.25|31.84|33.24|35.15|35.06|36.38|35.9|37.89|36.54|35.96|38.6|40.01|37.67|35.46|35.49|35.86|35.1|36.76|37.52|33.47|32.18|31.44|33.22|32.05|32.12|32.84|32.51|33.12|32.04|30.85|30.74|29.27|27.62|26.36|26.35|26.57|26.11|25.08|25.09|24.72|23.67|23.81|22.67|22.99|22.22|24.2|24.22|23.64|22.64|22.68|21.32|22.56|24.06|23.87|23.86|22.5|23.43|25.19|22.66|25.88|26.9|26.28|25.7|25.25|24.4|24.25|24.69|24.2|22.79|23.07|22.24|22.2|19.49|21.01|22.59|22.27|21.87|22.18|21.55|22.54|23.66|22.92|23.79|23.78|22.92|22.1|23.28|23.1|23.81|21.28|21.72|22.85|21.28|19.63|20.98|21.44|21.81|21.98|19.79|19.45|18.8
01774|40985|/equities/epizyme-inc|R2000GROWTH|21.68|21.46|20.78|19.91|21.45|20.29|22.93|26.68|28.64|27.02|29.9|30.07|30.6|28.46|30.4|34.94|37.59|40.41|20.57|20.81|20.99|21.08|23.01|20.94|20.96|19|33.88|36.16|39.03|36.54|35.85|39.28|39.51|35.83|32.67|29.87|27.75|29.09|31.34|35.11|35.99|32.84|38.75|37.08|30.39|28.13|26.3|22.33|26|22.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|14.45|14.42|14.51|14.64|14.29|14.69|14.49|15.14|14.31|14.4|14.14|13.84|14.06|13.47|13.58|13.93|14.45|13.75|13.26|13.11|12.95|12.2|12.53|12.93|12.57|12.68|12.11|12.38|13.04|13.1|12.84|13.13|12.97|13.11|13.17|12.5|12.25|12.94|13.29|13.65|14.44|15.32|14.81|14.68|14.43|13.89|13.75|14.47|14.57|14.56|14.23|14.56|14.32|13.56|12.56|11.81|12.68|12.29|13.61|13.53|13.68|13.31|12.95|13.7|13.42|12.49|11.16|11.06|10.79|10.35|10.64|10.15|10.31|10.12|9.84|9.7|9.4|8.72|8.75|9.17|8.8|8.85|8.59|9.61|9.83|10.52|11|10.5|9.56|9.83|10.02|10.24|9.73|8.79|8.54|8.75|9.12|9.43|9.34|9.65|10.39|10.2|9.95|9.37|10.77|11.73|11.15|11|11.34|11.7|12.16|11.9|12.12|11.64|12.17|12.6|13.13|12.98|12.74|12.39|11.7|10.4|9.77|8.99|9.08|8.66|9.43|9.66|8.59|9.62|10.83|11.09|11.4|9.97|10.16|9.04|8.36|8.92|10.64|10.51|10.64|10.82|9.97|11.28|11.56|13.77|15.15|14.91|15.82|15.7|14.29|13.79|14.44|15.01|15.8|16.33|17.5|16.82|19.08|18.43|17.69|17.91|18.08|17.79|16.72|16.96|18.91|17.81|18.43|17.83|16.98|16.09|15.36|16.25|15.52|14.68|14.87|14.99|15.03|15.39|14.47|13.96|13.71|13.84|11.3|10.55|10.26|9.82|9.56|9.17|9.14|8.44|8.36|7.98|8.47|8.52|9.09|8.49|8.85|7.83|7.54|6.68|7.21|7.9|8|7.66|8.14|8.02|8.3|7.94|9.36|9.96|9.7|9.31|9.02|9.31|9.4|9.61|9.6|9.22|9.31|8.73|6.96|6.78|7.59|7.89|8.11|7.51|7.79|6.78|6.92|7.16|6.45|6.76|6.53|6.27|5.6|6.3|6.45|7.07|6.61|7.04|7.38|7.3|6.98|7.39|7.3|6.99|6.83|6.4|6.54|6.4
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|6.79|7.28|7.58|7.57|7.42|7.56|7.58|7.02|6.72|7.08|6.91|6.9|6.88|7|7.54|8.05|8.03|8.04|8.42|8.54|8.17|8|9.03|9.16|9.29|9.07|9.04|9.24|9.91|9.85|9.79|9.85|9.73|9.4|9.35|8.85|8.6|8.9|9.165|9.19|8.88|9.49|9.16|9.95|9.67|9.86|9.97|9.86|9.84|9.31|8.94|8.78|8.09|7.88|7.76|7.4|7.58|7.92|7.24|6.75|6.84|6.99|7.19|7.06|7.01|7.43|7.62|7.59|7.6|7.49|7.38|7|6.82|6.98|6.82|7.2|7.15|6.35|6.9|6.66|7.25|7.65|8.09|7.92|7.15|7.06|7.02|6.93|6.75|5.98|6.25|5.79|6.11|5.9|5.77|6.1|6.39|5.87|5.89|5.6|5.4|5.36|5.9|5.54|5.63|5.33|5.61|5.32|5.25|5.44|5.42|5.42|5.3|5.23|4.88|5.44|5.36|5.25|5.36|5.24|5.17|4.96|4.94|4.51|4.65|4.69|4.53|4.4|3.81|4.41|4.59|4.52|4.85|4.44|4.55|4.27|4.08|4.07|4.1|3.99|4.1|4.34|4.2|4.31|4.49|4.61|4.86|4.95|4.93|5.02|4.96|5|5|4.86|5.01|5.01|4.95|4.78|4.73|4.79|4.88|4.93|5.02|5.05|4.76|4.57|4.74|5.27|5.02|5|5.08|5.11|5.35|5.73|5.81|5.69|5.75|5.79|5.8|5.76|5.89|5.97|6.17|6.43|5.56|5.87|5.55|5.2|5.07|5.09|4.94|4.8|4.91|4.86|4.73|4.7|4.69|5.08|5.09|5.03|5.57|5.05|5.56|5.64|5.39|5.45|5.84|5.58|6.24|5.5|6.39|6.6|6.47|6.18|7.04|7.05|6.99|6.69|6.02|5.65|5.76|5.69|5.48|5.5|5.64|4.72|4.67|4.73|4.61|4.9|5|5.22|5.34|5.33|4.99|4.87|4.63|4.73|4.6|5.14|4.72|4.71|5.53|6.07|5.97|7.42|7.16|6.96|6.72|6.27|6.11|6.57
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|240|185.7|270||293.4|185.4|||275.88||||234|276|276|276|276|270|300|276|240|156|156|186|180|189|188.04|222|240|240||300|366.06|||336|360|420|480|480|377.94||449.94|330.06|360|360|360|510||480|479.94|480|528||528|480|480|498|498|498|522|540|384|360|480|474|477|462|438|420|438|432|432|449.4|427.8|414|414|420|420|420|426|426|399.6|474|480|510|564|570|564|564|570|570|606|450|606|600|780|408|510|510|672|606|630|1176|1170|1200|1500|1680|1680|1680|1644|1530|1620|1710|1830|1794|1650|1650|1794|1830|1860|1800|1890|1830|1794|1788|1770|1740|1770|1800|1860|1800|1770|1590|1644|1620|1554|1554|1548|1440|1410|1350|1080|1260|||1500|1560|1554|1560|1488|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|30.79|32.75|32.55|31.77|31.06|32.14|33.2|35.96|37.06|36.96|33.67|35.64|34.43|31.86|30.89|30.8|29.87|31.4|32.32|32.3|31.02|30.89|30|28.25|25.47|23.69|27.5|32.35|34|29.25|27.63|34.59|29.18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|27.75|30.75|28.75|31.75|37.75|39|38.5|45.75|38.25|35.25|27.5|28.5|29.5|27|26.5|26.75|21.62|17.25|16.25|15|15|17.99|20|20.14|20.25|20|20.02|21|21.25|20.5|20.4|30.25|43.75|43.75|48.75|50|46|52.48|53.08|56.75|59.6|43.75|54.27|53.8|52.75|53.27|62.5|62.5|60.25|61.38|62.5|65|67.5|69.25|69.12|66.25|66.28|68.78|57.62|63.48|64.72|63.65|65.83|65.5|66.5|68.92|68.78|69.25|71.08|68.75|71.38|67.5|72.25|71.65|74.25|85.03|85|78.75|85|91.25|92.12|92.5|90|92.9|86.25|90|94.65|80|80.03|80|85|85.25|86.2|88.3|94|90|97.5|93.95|85.75|102.5|104.25|98.75|108.25|97.5|127.5|123.75|117.75|107.75|107.5|114.75|120|132|102.75|91.25|91.25|92.88|95.8|99.88|84.97|84.5|100|92.5|72.5|72.47|74.75|72.78|80|75.25|78.75|89|95|92.5|96.25|70|69.55|71.88|91.25|90|95|97.5|97.5|96.25|100|100|115|123.12|125.12|124.95|125|125|125.03|128.75|137.5|147.5|150|150|166.25|167.5|171.75|172.25|175|163.12|155|137.5|141.25|146.22|156.35|171.88|175.75|177.5|178.12|177.5|185|204.97|203.75|205.25|224.78|216.25|225|195|170.75|160|169.53|166.03|171.7|171.75|175|169.5|152.5|173.75|137.5|125|125|121.25|122.5|125|127.5|127.5|128.75|132.75|122.45|118.75|127.5|132.5|122.5|127.5|133.45|140.22|163.35|153.2|177.38|157.5|171.88|156.38|158.12|162.5|172.45|180|160|170|164.97|157.5|160|173.7|195|235|225.57|225|247.5|277.5|272.5|302.5|322.5|325|330|305|262.5|327.5|400|352.62|415|407.5|402.5|197.5|167.5|177.5|111.92|122.6|119.88|125|107.33|95
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01782|1172578|/equities/latham-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01784|17175|/equities/siga-technologies|R2000GROWTH|2.8|2.83|2.79|2.79|2.96|2.95|3|3.15|3.18|3.3|3.21|3.31|3.36|3.11|3.31|3.49|3.7|3.41|3.35|3.32|3.34|2.99|3.16|3.53|3.4|3.25|3.44|3.34|3.57|3.53|3.47|3.69|3.86|3.63|3.52|3.49|3.53|3.59|3.49|3.56|3.54|3.36|3.34|3.23|2.88|2.84|2.86|3.15|3.27|3.73|3.66|3.58|3.52|3.35|3.44|3.22|3.31|3.47|3.58|3.81|4.05|4.33|3.93|3.75|3.92|3.35|2.94|2.81|2.86|2.85|2.75|2.61|2.68|2.63|2.62|2.7|2.45|2.5|2.67|2.77|2.86|3.01|3.18|3.23|3.2|3.4|3.25|3.18|2.96|3.05|3.08|2.96|2.83|3|3.08|3.2|3.21|2.86|2.87|2.62|2.43|2.5|2.4|2.38|2.93|2.91|3.37|2.95|2.84|3.15|3.36|2.7|2.76|2.89|2.81|3.1|3.12|3.51|3.75|3.29|3.22|2.57|2.75|2.52|2.48|2.2|2.43|2.06|1.91|2.52|2.96|3.17|3.22|3.05|3.49|3.1|3.27|2.94|5.12|4.87|5.1|5.44|5.04|5.79|5.75|7.61|8.23|8.8|9.26|9.7|10.8|10.74|12.38|13.03|14.39|13.48|14.19|13.46|13.73|13.5|13.92|13.34|12.8|12.35|12.17|12.27|15.36|13.4|11.4|11.22|11.56|11.76|12.34|13.69|13.46|14|13.27|13.36|12.72|12.7|12.85|12.35|12.1|13.22|13.25|13.78|13.23|8.49|8.12|8.79|9.1|8.35|7.73|7.73|7.6|7.94|8.52|8.38|7.84|7.92|8.04|7.65|7.36|6.8|6.51|6.66|6.95|7.23|7.8|7|6.87|6.88|6.57|6.58|6.47|6.79|6.99|7.43|6.96|6.62|6.56|5.98|5.96|6.24|5.91|5.94|6.79|5.8|5.95|6.23|5.24|9.06|9.1|7.2|6.84|6.98|6.38|6.99|7.54|7.72|7.34|7.82|7.7|8.17|7.51|7.52|7.7|7|7.19|7.78|8.32|7.96
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|30.42|30.63|31.12|32.43|31.75|33.59|35|35.57|35.56|36.56|35.69|35.42|34.06|33.15|34.62|33.45|34.91|34.75|35.19|34.88|33.94|33.21|34.25|34.57|34.38|33.01|32.41|34.7|31.79|31.03|29.29|28.25|28.43|28.25|27.88|27.13|27.22|28.45|29.77|30.01|29.93|29.12|28.51|29.54|27.68|25.29|25.46|26.3|27.63|27.63|27.03|27.79|28.49|28.27|25.34|25.97|26.27|25.17|28.51|28.31|28.15|28.39|27.61|26.61|26.6|27.62|29.28|29.8|27.33|27.17|26.61|25.79|25.8|25.62|23.1|24.51|23.98|23.45|25.03|22.82|23.11|23.53|24.19|24.88|24.69|25.28|23.68|23.57|22.44|23.08|23.39|23.95|19.52|19.27|19|19.02|18|18.05|18.87|18.42|17.58|17.06|18|18.25|19.08|22.5|24.44|24.4|25.47|27.07|27.94|28.5|28.59|28.88|28.66|29.35|28.65|27.06|28.07|27.39|27.14|25.8|23.06|23.17|22.73|21.78|21.76|22.4|20.11|21.73|22.85|23.61|24.27|22.31|22.99|20.37|20.14|18.84|22|20.8|21.91|22.62|21.45|22.71|21.74|23.29|24.93|24.76|26.02|25|23.51|21.67|22.16|23.57|24.35|24.92|25.56|24.9|27.78|24.15|24.73|24.11|24.61|23.46|21.04|20.75|21.39|22.16|22.02|22.17|22.83|22.9|20.18|21.41|21.2|21.71|20.66|20.23|20.25|19.45|19.2|19.14|18.97|18.88|18.02|17.2|16.09|15.29|15.81|15.09|14.89|14.66|14.67|15.01|14.27|14.4|14.47|14.17|14.31|13.12|13.46|13.04|13.67|14.28|14.24|14.52|16.38|15.52|16.86|15.99|17.4|18.86|17.49|17.22|16.74|16.65|17.36|17.29|17.32|15.89|16.6|16.11|16.11|17.3|17.06|16.99|17.49|17.57|17.93|17.11|16.14|18.01|15.3|15.64|15.51|15.28|14.68|14.64|13.06|12.99|12.13|12.13|12.98|12.29|12.25|11.96|11.71|11.64|12.44|10.23|10.08|8.71
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|21.8|19.84|21.41|22.73|22.44|23.87|25.03|25.99|24.28|23.1|22.06|22.15|23.04|23.63|23.77|28|28.25|27.96|26.95|27.77|27.79|25.99|26.57|28.64|28.45|27.85|27.44|27.53|27.45|27.28|27.1|25.64|26.6|26.63|26.34|25.54|25.19|25.64|25.11|26.17|26.8|25.93|25.64|25.2|25.13|24.9|24.58|24.81|24.89|24.75|24.32|24.48|24.1|24|22.64|23.31|23.93|22.98|23.84|23.5|23.1|23.02|22.7|22.35|21.58|21.42|22|20.58|21.16|21.6|20.65|19.98|20.31|19.88|21.04|20.88|21.12|21.37|20.02|19.43|20.02|20.2|21.36|21.56|21.39|21.24|21.34|21.25|20.29|20.74|21.4|21.25|21.25|21.6|21.05|21.24|20.28|20.6|18.42|16.47|17.82|16.43|18.13|18.18|15.8|15.6|19.04|19.25|19.45|19.1|19.1|17.68|16.62|16.3|15.47|17.65|17.83|17.8|18.54|18.76|18.43|15.99|15.61|15.35|16|15.82|15.95|15.93|13.75|15.64|17.06|18.42|18.45|18.44|17.35|17.15|15.38|15.13|15.5|15.43|14.9|15.83|14.97|15.85|16.84|17.83|20.75|20.36|20.83|17.98|15.86|15.71|15.3|15.34|15.53|15.73|15.98|16.59|16.59|15.74|15.58|15.39|14.87|15.56|15.68|15.43|15.28|15.25|15.22|15.8|15.4|15.19|14.93|15|14.35|12.52|12.55|12.6|13.13|13.48|13.27|13.14|14.26|15|14.28|15|13.32|13.2|12.75|11.99|10.08|8.96|10.41|11.03|10.76|10.74|12.68|12.73|12.93|10.51|10.02|11.37|14.03|14.6|13.56|12.63|14.38|12.8|12.48|12.5|12.71|11.25|11.15|11.3|11.31|11.39|11.5|11.5|11.43|10.77|11|10.96|10.8|10.61|10.25|10.69|10.99|9.77|9.56|9.5|9.5|9.67|9.6|9.82|8.83|8.65|8.75|9.58|9.11|9.32|9.1|8.8|8.86|8.2|8.76|9.89|7.62|7.5|7.37|6.54|5.92|6.35
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|1.91|2.01|2.075|2.019|2.06|2.11|2.18|2.41|2.42|2.45|2.39|2.55|2.6|2.46|2.43|2.55|2.6|2.59|2.73|2.88|2.92|2.9|2.76|2.82|2.81|2.74|2.77|2.72|2.87|2.94|2.73|2.82|2.79|2.66|2.75|2.75|2.74|2.79|2.76|2.77|2.87|2.8|2.71|2.71|2.74|2.7|2.79|2.83|2.93|2.99|2.99|3.11|3.24|2.77|2.71|2.61|2.71|2.75|2.8|2.99|3.02|3.3|3.4|3.44|3.48|3.26|3.22|3.19|3.2|3.35|3.42|3.35|3.11|3.12|3.05|3.13|3.25|2.95|3.08|3.07|3.1|3.3|3.48|3.58|3.75|3.7|3.16|3.05|2.71|2.72|2.7|2.63|2.695|2.75|2.68|2.73|2.87|2.89|3.01|2.91|2.94|2.93|2.96|2.93|3.02|2.98|3.03|3.025|2.98|2.99|2.84|2.96|3|3.07|3.18|3.15|2.85|3|2.98|2.73|2.75|2.76|2.57|2.63|2.74|2.55|2.54|2.55|2.56|2.65|2.82|2.89|2.87|2.44|2.78|2.8|2.74|2.85|2.91|3.09|3.2|3.04|2.75|2.84|2.8|3.16|3.38|3.33|3.32|3.28|3.32|3.49|3.71|3.8|3.94|3.9|3.89|4.1|4|4.09|3.99|4.19|3.78|3.78|3.66|3.9|4.06|3.94|4.13|4.08|4.92|4.33|3.93|3.94|3.51|3.39|3.41|3.6|3.61|3.54|3.11|3.24|3.5|3.63|3.5|3.45|3.58|3.28|3.19|3.13|3.24|3.22|3.17|3.2|3.13|3.16|3.22|3.18|3.15|2.98|3.1|3.12|3.1|3.15|3.19|3.19|3.09|2.86|3.1|3.01|3.15|3.22|3.2|3.04|2.889|3.1|3.35|3.1|2.96|2.87|3.03|2.75|2.82|2.847|3.14|3.33|3.48|3.44|3.38|3.25|3.371|3.51|3.4|3.4|3.1|2.75|2.4|2.51|2.5|2.47|2.5|2.765|2.77|2.74|2.75|2.54|2.49|2.29|2.38|2.45|2.3|2.45
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|71.9|66.8|59.6|61.8|60.7|62.2|61|61.5|64.9|71.2|65.1|69.2|69.3|60|63.3|73.2|72.6|63.7|58.9|60.1|55.7|55.6|59.5|65.2|58.5|54.6|47.9|43.9|47.5|45|43.7|48.4|57.9|59.35|60.6|63.9|64.1|69.6|68.3|73.3|69.4|68.6|69.8|72|70|77|80.45|77.8|86.9|88.4|83.01|79.8|80.3|76.3|81.7|80|82.2|81.3|82.1|83.9|80.3|85.3|83.4|83.8|83.7|87.1|85.8|87.1|97.7|96.6|90|88.5|86.3|91.8|85.4|88.6|92.2|85|83.6|77.9|84.6|91.9|91.3|86.35|83.2|90.45|83.5|86|90.4|86.4|80.8|72.7|73.9|94.2|95.15|111.8|111.15|99.75|98.8|84|66.2|64|60|55.2|63.6|25.9|26.2|21.7|28.75|3.07|3.08|2.41|1.76|1.74|1.79|1.84|1.83|1.94|1.87|1.59|1.62|1.65|1.62|1.87|2|2.06|2|1.68|1.27|1.37|1.42|1.4|1.43|1.4|1.45|1.32|1.44|1.51|1.56|1.25|1.26|1.3|1.36|1.3|1.38|1.61|1.57|1.44|1.51|1.36|1.31|1.4|1.26|1.38|1.47|1.38|1.28|1.32|1.4|1.24|1.29|1.36|1.38|1.45|1.5|1.51|1.58|1.62|1.67|1.67|1.65|1.63|1.9|2.08|2.16|1.72|1.73|1.65|1.53|1.42|1.41|1.39|1.43|1.55|1.65|1.63|1.7|1.67|1.53|1.61|1.99|7.01|6.86|6.75|6.93|6.63|7.16|7.95|5.91|4.66|3.88|3.86|3.24|2.95|2.95|3.07|3.08|2.8|3.23|2.92|3.25|3.12|3.18|3.18|3.19|3.39|3.16|3.01|3.12|3.04|3.48|3.24|3.17|3.12|3.26|3.48|3.74|3.55|3.64|3.75|3.44|3.74|3.54|3.51|3.57|3.49|3.53|4.34|4.41|4.21|4.06|4.6|5.18|5.3|4.74|4.7|4.46|4.42|4.73|5.1|4.83|4
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|25.13|25.51|25.49|25.64|24.78|25.63|24.84|25.27|25.48|26.6|25.85|25.87|26.14|25.85|26.06|25.92|25.47|25.36|24.52|24.84|24.59|23.91|24.18|24.07|23.7|23.85|23.15|23.2|23.38|23.58|23.19|23.62|23.14|23.4|24.35|23.58|23.04|23.7|23.39|23.62|24.38|23.93|24.63|24.89|24.46|24.17|24|24.59|24.84|25.03|24.76|24.79|24.21|23.25|22.87|22.99|23.71|23.66|24.14|24.53|24.47|23.44|22.95|22.83|23.19|23.47|23.64|24.56|23.38|22.7|22.51|21.36|21.74|20.83|21.53|21.69|23.07|22.71|22.82|23.1|22.51|22.06|22.56|22.08|21.36|21.22|21.93|22.79|22.25|22.63|23.04|23.18|23.35|23.23|22.85|23.89|24.08|23.89|23.5|24.13|23.85|23.38|24.15|22.84|23.39|23.52|23.73|23.27|23.79|24.84|24.86|25.62|25.48|25.32|24.72|24.82|25.51|25.48|25.6|25.65|25.67|25.16|24.64|24.1|24.3|23.5|24.08|23.84|22.16|23.61|24.35|23.84|24.11|23.19|23.21|21.31|20.83|20.71|23.41|22.77|22.46|22.99|20.51|22.93|22.19|23.55|25.17|25.35|25.97|25.51|24.24|24.3|24|24.18|24.98|24.84|24.97|25.93|26.17|26.47|26.54|25.74|26.77|25.82|25.05|25.2|24.86|23.9|24.79|25|24.52|24.25|22.72|23.97|23.22|22.6|22.77|22.26|23.22|22.56|21.44|20.87|22.03|21.89|21.33|20.83|20.94|21.05|20.34|20.66|21.21|20.87|20.69|20.67|20.98|21.02|22.25|23.03|24.14|23.19|23.46|22.56|22.52|23.52|22.8|22.17|22.54|22.34|23.04|20.93|22.42|23.02|23.53|23.43|23.12|23.35|22.75|22.89|22.7|22.31|20.67|19.8|19.68|19.78|20.6|21.54|20.55|19.8|20.44|20.05|20.04|19.97|18.36|18.72|19.46|18.8|18.75|19.82|18.47|18.63|17.94|18.53|18.89|18.85|17.95|17.72|18.13|17.8|18.41|18.06|17.93|18.95
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|20.04|18.83|19.93|24.32|23|20.94|19.73|20.42|20.05|20.93|21.5|19.72|19.72|19.69|19.15|19.29|19.98|20.35|20.45|21.59|21.07|19.5|20.48|20.24|19.99|19.75|18.49|17.57|18.53|19.09|18.53|19.9|20.3|19.54|19.19|19.04|18.56|19.53|19.31|19.3|19.71|18.15|17.85|16.44|15.93|15.01|15.03|15.37|15.36|14.71|14.87|15.43|15.61|15.06|14.48|13.92|13.14|13.29|13.96|14.11|15.05|15.26|14.77|14.9|13.8|14.4|15.08|14.88|15.08|14.81|14.71|14.52|14.77|14.23|14.5|14.87|14.52|13.64|13.73|14.58|14.68|14.85|14.82|15.72|15.62|16.35|16.28|15.7|14.8|14.51|15.44|15.43|15.61|16.78|16.5|17.3|17.4|17.16|16.69|16.54|17.38|16.53|16.14|16.26|17.01|15.88|16.9|17|16.29|16.31|14.75|14.32|13.57|13.84|12.96|13.6|14.31|13.36|13.79|13.36|13.02|12.55|12.43|12.34|13.12|12.87|13.06|12.3|10.79|12.32|13.31|12.83|12.09|12.07|11.96|10.63|10.15|9.89|11.29|10.46|10.55|9.9|9.67|10.74|11.25|11.9|12|11.74|11.29|10.82|9.99|10.2|9.9|9.76|10.31|10.04|10.49|10.51|10.67|10.18|9.99|10.19|9.97|9.37|9.4|9.64|9.99|10.03|9.93|9.42|9.53|8.83|8.77|9.81|9.85|9.74|9.94|10.1|10.76|10.27|9.88|9.82|9.75|9.78|8.83|9.43|9.16|9.05|8.69|8.43|8.12|7.39|7.19|6.4|6.95|7.61|7.84|7.91|8.28|8.1|8.17|8.07|8.25|8.05|8.29|8.05|8.98|9.21|10.69|10.16|10.86|11.44|10.7|10.74|10.48|10.42|10.65|10.22|10.17|9.27|9.14|8.92|8.59|9.14|9.19|9.37|9.31|9.1|9.15|9.01|9.2|9.14|8.14|8.56|8.65|8.7|8.77|9.04|9.71|10.76|10.09|10.35|11|10.1|10.07|10.6|10.87|10.12|10.32|9.84|9.95|8.83
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01798|15639|/equities/calamp-corp|R2000GROWTH|15.28|17.96|18.62|24.56|23.56|25.3|26.54|28.85|32.09|33.69|32.04|31.15|28.95|28.8|29.48|30.5|31.24|29.8|27.56|26.26|28.27|24.35|23.9|24.94|24.74|24.63|22.79|23.35|24.56|26|23.78|23.21|17.09|17.17|17.14|17.02|16.39|16.27|15.43|15.77|15.63|15.03|15.02|15.81|15.46|14.6|13.43|13.3|13.09|13.17|12.55|12.3|12.27|12.01|10.7|9.52|9.78|10.16|10.97|10.69|10.69|10.97|10.85|10.83|9.69|9.37|8.84|8.35|8.41|8.13|8.66|8.05|8.2|8.37|8.28|8.67|8.51|8.28|8.34|8.36|8.8|8.95|9.1|9.68|8.21|7.52|7.46|7.64|7.6|6.81|6.97|7.21|7.39|7.54|7.3|7.98|7.57|7.33|7.98|7.47|6.81|6.1|6.02|6.14|6.5|6.01|5.7|5.46|5.21|5.11|4.85|4.9|4.93|4.75|4.48|4.18|4.19|4.29|4.56|4.67|4.42|4.72|4.33|4.24|4.21|4.55|4.31|4.05|4.12|4.19|3.88|3.66|3.69|3.66|3.61|3.1|3.21|2.7|3.15|3.01|2.97|3.01|3.03|2.97|3.18|3.77|3.77|3.85|3.85|3.68|3.12|3.15|3.19|3.24|3.29|3.2|3.17|3.06|3.17|3.19|3.1|3.3|3.27|3.21|3.09|3.03|3.07|3.1|3.2|3.09|3.11|3.07|3.07|3.32|3.01|3.14|3.12|3.08|2.81|2.59|2.59|2.65|2.56|2.59|2.44|2.42|2.51|2.45|2.59|2.55|2.55|2.43|2.55|2.58|2.52|2.41|2.45|2.28|2.38|2.42|2.37|2.02|2.26|2.39|2.29|2.22|2.25|2.17|2.49|2.11|2.85|3.2|3.1|3.09|2.76|2.8|2.88|2.83|2.93|2.81|2.84|2.85|2.68|2.9|3|3.33|3.54|3.44|3.23|2.88|3.24|3.57|3.4|3.15|3.28|3.06|3.11|3.49|3.33|2.78|2.69|2.82|2.99|2.38|2.2|2.12|2.16|1.82|1.79|1.83|1.56|1.19
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|75.6|90|90|92.4|91.2|96.4|108|120.8|120.8|134.4|130|124.8|118.4|113.2|124.8|212.8|216.4|179.6|176|170|164|146.4|168.8|169.6|168|164.4|158|162.4|168|176.8|179.6|192.8|178.4|205.6|226.8|232|222.8|231.2|242.4|251.2|234|235.2|233.2|233.6|231.2|226.4|198|200.8|202.4|226.4|234|232.8|224.4|244|240|238.8|236.8|237.2|240|252|254.4|261.2|262.8|284.8|288|300|320|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|34.36|36.74|43.82|45.95|45.3|50.81|48.78|53.5|52.85|53.69|48|49.15|47.97|49.66|53.43|58.53|61.66|57.3|48.61|46.01|43.35|43.97|43.83|45.31|44.99|45.59|42.82|39.7|44.14|38.92|34.46|33.21|32.08|29.46|28.17|27.9|27.67|28.18|28.19|28.76|30.27|23.96|25.05|26.14|23.56|22.72|22.63|24.57|25.21|24.62|24.26|24.28|22.3|22.22|21|20.02|20.25|20.37|17.88|18.2|17.69|17.5|15.02|16.81|19.71|25.04|24.65|25.03|24.75|24|25.39|27.6|27.02|26.46|25.96|25.8|25.23|24.24|24.27|21.54|21.99|20.53|20.05|20.12|18.77|18.2|17.23|16.35|16.54|16.94|17.22|17.54|18.13|18.5|17.26|17.65|17.73|16.11|15.22|15.61|16.03|15.77|16.57|17.45|17.55|17|17.6|16.83|16|16.35|16.31|16|15.83|16.04|15.5|15.91|16.85|15.39|16.4|15.96|15.28|14.66|14.76|14.7|15.01|15|15.21|15.1|14.46|15.2|14.98|15.09|15.01|14.74|14|13.55|13.66|13.33|13.66|12.41|12.37|12.62|12.58|13.01|12.9|12.95|12.98|12.61|13.5|13.2|13.1|13.01|12.68|13.18|13.19|13.1|13.08|12.82|13.6|12.62|12.82|13|13.44|12.99|12.9|12.5|13.86|12.68|12.8|12.22|12.14|12.66|12.24|12.25|12.83|14.19|14.23|15.35|15.93|15.26|15.02|14.15|14.47|14.26|13.51|13.66|13.32|13.14|12.66|11.95|12.23|11.54|11.12|10.06|10.03|10.61|10.95|11.1|10.5|10.37|11.5|11|12.02|12.53|11.95|12.4|13.24|12.66|12.85|12.43|13.71|14.93|15.36|15.15|15.75|16.79|18.15|17.76|17.41|16.7|17.29|16.29|18.33|18.2|18.13|17.05|17.12|16.43|16.29|14.81|14.54|14.18|13.07|13.46|13.53|13.71|14.23|13.92|14.18|14.55|14.04|14.64|15.48|16.75|18.27|18.45|17.87|16.59|16.05|16.24|17.69|17.16
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|9.5|9.56|9.9|10|9.95|10|9.1|8|7.74|7.74|7.55|||7.97|7.93|7.88|8.07||8.14|7.95|8.12|8.11|8.1|8.1|8.32|8.43|8.5|8.68|8.5|8.55|8.79|7.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01812|1050151|/equities/arcimoto|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01813|16459|/equities/kirklands|R2000GROWTH|15.53|16.06|15.93|16.57|16.73|17.43|17.64|18.34|18.24|18.15|16.69|16.92|16.57|16.78|17.77|18.44|19.1|20.2|22.17|22.97|23.42|23.21|23.3|24.18|22.35|18.56|16.58|16.75|17.03|17.07|16.17|17.06|17.53|17.41|17.34|17.93|18.42|19.05|15.81|16.21|16.98|16.86|17.08|17.87|16.57|16.28|16.4|16.33|15.42|14.12|13.75|13.72|12.72|11.77|11.04|11.17|11.25|11.22|10.82|10.51|10.67|11.03|11.22|10.92|11.26|11.36|10.69|10.02|9.9|10.29|10.05|10.04|10.42|9.1|8.58|8.58|8.49|8.28|8.93|9.01|8.97|9.44|9.5|9.94|9.37|9.48|9.5|9.13|9.16|8.22|9.36|9.9|10.24|10.36|9.8|10.34|10.85|10.62|11.24|11.17|10.78|9.96|9.75|10.06|12.45|12.34|14.01|13.18|13.52|15.35|15.27|16.09|16.18|16|15.17|15.04|15.36|15.39|16.09|13.49|13.37|13.25|12.91|12.55|12.34|11.75|11.52|11.84|11.05|11.97|12.03|11.55|10.68|10.24|9.81|9.27|8.66|8.82|9.16|8.49|8.41|8.86|8.33|8.49|9.23|10.18|10.57|10.74|11.5|11.53|11.52|11.27|11|11.33|12.32|12.74|14.55|14.9|14.24|14.23|14.03|14.23|14.4|14.33|13.91|13.74|14.62|14.51|14.86|13.72|12.83|12.72|13.39|13.86|13.53|13.24|13.02|12.07|12.63|13.11|11.32|10.18|11.69|12.45|12.7|12.44|12.47|12.86|13.2|13.13|12.1|11.78|11.74|10.9|11.47|15.86|15.79|15.91|16.82|15.81|15.4|15|16.94|19.04|19.34|20.24|20.31|20.26|21.62|19.67|21.02|23.08|22.51|21.73|19.68|20.04|18.94|18.98|17.75|15.63|16.23|15.73|13.65|14.59|14.69|15.72|16.44|16.4|16.77|15.95|17.08|14.77|14.34|14.84|11.97|12.36|11.87|12.68|13.95|13.92|13.08|13.01|12.94|12.7|13.06|13.35|10.95|11.71|13.12|13.04|13.41|11.71
01814|50983|/equities/mri-interventions|R2000GROWTH|36.8|47.6|50.8|50|48.8|50.8|50|50|50.4|53.2|50|48|50|49.6|54.4|55.6|58|58|59.6|53.2|56|62|61.6|60.4|64.4|64.8|59.2|59.2|60|58.8|58|60.4|58|55.6|54.4|55.6|52|55.6|50.8|46|45.6|47.2|47.6|48|44.8|44|43.6|44|46.4|46.8|48|47.2|52.8|43.6|43.6|43.2|44|47.2|48.4|55.6|60|62.4|58.8|63.2|64|64|64|63.2|70|64.8|64.4|64|62.4|63.6|64|69.2|75.6|75.2|64.8|80|83.6|87.6|100|108|84.8|94.4|90|89.2|90|90.4|100|92|92|88|118|140|136|92|54.4|43.6|55|48|30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01815|1172512|/equities/esports-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|17.92|17.51|18.52|19.19|18.96|18.32|19.11|19.54|19.53|20.09|19.24|19.8|23.7|25|25.61|26.11|27.4|28.39|28.5|29.19|29.5|28.35|28.59|29.08|29.35|29.82|28.76|23.7|24.5|24.53|24.03|23.82|23|22.88|21.47|20.32|20.02|20.21|20.12|20.65|21.57|20.56|20.34|20.14|19.91|18.54|18.47|18.36|18.11|18.25|17.99|18.1|18.81|17.76|14.79|14.49|15.13|15.29|15.48|15.56|15.85|16.49|15.53|16.02|16.56|14.44|15.01|14.65|15.4|16.06|15.89|15.34|15.44|14.66|14.15|14.75|14.91|15.02|15.17|14.9|17.41|17.28|17.64|17.7|17.81|17.94|17.7|16.07|15.41|15.66|15.65|15.56|15.33|16.28|13.1|12.98|12.22|12.32|12.56|12.67|12.38|12.3|12.63|12.58|12.97|11.06|11.33|11.38|11.89|12.17|12.81|13.15|13.33|13.01|11.68|11.99|12.37|12.19|12.85|12.21|12.04|11.74|11.03|10.99|11.41|10.24|9.93|9.56|8.28|8.63|8.83|8.59|8.91|8.97|9.08|8.4|8.36|8.42|9.81|9.09|9.11|9.27|8.83|9.16|9.2|9.53|9.46|9.35|9.42|9.23|8.76|8.77|8.61|9.03|9.14|9.11|8.91|8.87|9|8.51|8.61|8.81|8.79|8.57|8.25|8.54|7.99|8.05|8.325|8.6|8.89|8.19|8.16|8.29|8.29|8.3|8.245|8.12|7.84|7.65|7.79|7.71|7.76|7.7|8.44|8.49|8.32|8.6|8.84|8.39|7.4|7.1|7.17|7.04|6.9|6.86|7.47|7.83|7.93|7.51|7.74|7.36|7.93|7.8|7.95|7.753|8.23|8.08|8.525|8.78|10.47|10.48|10.81|11.02|11.01|10.89|11.21|11.55|11.2|10.08|10.35|10.09|10.27|9.27|10.16|11.02|11.23|8.57|8.41|8.08|8.26|8.35|8.05|8.27|8.37|8.42|8.57|8.85|8.14|7.46|7.66|7.82|8.2|8.22|8.25|8.13|8.36|8.58|8.34|7.32|7.6|7.22
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|3.23|3.43|3.35|3.37|3.6|4.12|4.69|5.17|4.43|4.24|4.26|4.4|4.33|4.03|4.19|4.58|4.77|4.74|4.37|4.32|4|3.95|3.95|4.18|3.66|3.83|3.1|3.5|3.62|4.94|4.5|4.68|3.62|3.28|3.18|3.13|2.99|2.98|3.01|3.08|3.03|3.02|2.79|2.65|2.44|2.11|1.96|2.06|1.97|2.18|2.62|1.67|1.7|1.65|1.85|1.72|1.72|1.53|1.83|4.85|5.61|5.04|4.51|4.5|4.59|4.06|4.05|4.19|4.03|4.49|4.49|4.21|4.05|4.08|3.99|4.38|4.38|4.22|4.69|4.55|4.87|4.35|4.8|5.09|5.45|5.86|5.53|5.6|4.97|5.01|5.12|5.19|5.26|5.98|5.97|6.06|6.22|5.95|6|5.68|5.38|4.84|5.13|4.44|4.49|4.55|4.87|4.94|4.92|5.3|5.4|5.11|5.14|4.92|4.65|4.96|5.12|5.28|5.69|5.6|5.11|5.1|4.15|4.41|4.15|4.51|4.7|4.89|4.58|4.49|4.89|4.68|5.15|4.19|4.65|4.21|4.41|4.69|4.95|4.94|5.17|5.24|4.91|5.03|4.7|5.44|5.84|5.95|5.95|6.07|6.02|5.89|6.05|6.94|6.76|6.59|6.59|6.75|7.56|6.37|6.5|6.39|6.25|6.07|5.78|5.84|6.06|6.16|5.82|5.77|5.89|5.75|5.68|5.65|5.14|4.66|4.85|4.73|4.48|4.27|4.3|4.08|4.26|4.54|4.31|4.11|4.25|4.17|3.82|3.99|3.77|3.84|3.92|3.73|3.65|3.52|3.84|3.74|3.51|3.25|3.52|3.28|3.76|4.85|4.66|5.02|5.05|5.64|5.99|5.62|5.92|5.92|5.29|5.57|5.36|4.64|4.07|3.69|3.7|3.33|3.27|3.1|3.1|3.13|3.04|3.08|3.1|2.96|2.8|2.82|3.09|2.96|3.88|3.6|3.59|3.44|3.21|3.37|3.7|2.75|2.55|2.39|1.87|1.67|1.69|1.55|1.61|1.9|1.99|1.83|1.48|1.49
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|21.74|21.06|21.1|21.12|21.24|21.28|19.44|19.56|18.98|18.26|18.99|18.64|18.76|18.18|19.36|18.69|19.44|19.32|19.49|19.86|19.91|18.94|19.35|17.98|17.5|17.41|17.59|17.4|18.38|16.76|15.71|15.9|15.16|15.02|14.67|13.99|13.85|13.82|14|14.11|14.27|14.42|13.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|64.4|67.14|66.47|67.88|67.84|72.73|71.38|72.7|72.11|73.63|77.93|73.39|73.51|66.6|64.43|64.92|64.63|67.12|69.1|75.21|75.41|71.79|76.34|79.71|80.11|81.15|80.2|75.5|73.95|74.88|72.7|74.17|70.27|69.65|68.92|67.03|64.86|68.27|62|56.81|57.75|56.17|58.98|59.81|57.37|55.18|54.28|56.26|56.58|52.51|51.73|49.43|49.14|48|46.52|44.78|44.32|44.07|45.6|45.49|45.69|45.49|43.75|42.63|36.45|36.79|37.19|37.43|36.65|35.95|36.5|33.66|34.87|33.64|31.94|32.75|32.33|31.18|31.27|32.57|27.48|28.85|30.53|31.39|32.59|33.46|33.7|32.56|31.01|31.37|31.57|31.26|29.62|30.05|30.98|30.91|31.38|30.51|29.95|29.77|30.6|30.94|32.41|30.47|35.14|35.18|34.88|35.37|35.63|36.01|37.19|36.54|37|35.14|34.86|34.36|34.99|33.42|32.61|31.5|30.77|30.64|28.61|27.7|28.95|28.15|28.59|28.26|24.22|26.59|27.61|26.57|25.98|24.38|23.91|22.41|24.09|25.17|26.79|28.62|30.46|29.88|29.09|35.35|32.81|34.42|37.57|37.07|37.34|37.06|34.71|33.6|34.29|36.16|37.62|35.08|28.38|27.52|27.19|28.17|27.85|26.35|27.06|26.57|24.45|24.15|23.88|23.56|23.76|21.23|20.64|20.65|21.22|21.9|22.69|21.47|21.69|21.13|20.07|20.11|18.94|18.68|18.66|18.65|20.3|22.27|21.74|21.22|19.77|19.42|18.87|19.23|19.75|18.59|18.02|18.6|20.95|21.34|22.17|20.44|19.94|19.1|18.61|19.86|19.3|19.2|20.61|20.22|25.66|23.86|24.41|27.17|27.78|26.69|24.54|24.71|26.24|24.81|23.17|19.83|20.02|19.93|18.75|18.43|18.53|18.08|17.14|17.9|18.4|17.37|15.79|15.53|15.87|15.91|15.35|14.9|16.71|18.13|19.3|21.14|19.11|20.85|22.47|20.11|18.5|19.6|19.75|17.92|17.29|18.72|19.5|20.24
01820|949588|/equities/intelligent-systems|R2000GROWTH|1.25|1.34|1.35|1.43|1.45|1.46|1.57|1.56|2.23|2.25|2.18|2.3|2.03|1.8|1.76|1.74|1.92|1.9|1.52|1.46|1.48|1.48|1.5|1.37|1.35|1.37|1.38|1.38|1.32|1.28|1.28|1.37|1.35|1.33|1.48|1.21|1.13|1.1|1.17|1.01|1.02|1.07|1.08|0.97|1.04|1.13|1.35|1.12|1.07|1.22|1.36|1.26|1.24|1.17|1.32|1.37|1.17|1.21|1.4|1.57|1.2|1.1|1.09|1.19|1.17|1.19|1.22|1.3|1.39|1.31|1.23|1.28|1.28|1.25|1.29|1.35|1.35|1.42|1.42|1.28|1.4|1.4|1.3|1.35|1.33|1.41|1.39|1.59|1.46|1.5|1.43|1.41|1.5|1.48|1.6|1.38|1.5|1.36|1.38|1.38|1.45||1.47|1.47|1.49|1.55|1.51|1.44|1.45|1.39|1.3|1.35|1.35|1.4|1.43|1.3|1.39|1.47|1.36|1.49|1.51|1.37|1.36|1.44|1.34|1.62|1.55|1.55|1.63|1.57|1.42|1.55|1.72|1.29|1.36|1.22|1.35|1.44|1.53|1.5|1.46|1.55|1.54|1.21|1.32|1.19|1.54|1.22|1.47|1.14|1.19|1.18|1.37|1.46|1.49|1.52|1.41|1.58|1.7|1.75|1.63|1.66|1.69|1.71|2.44|1.63|1.55|1.57|1.53|1.26|1.26|1.26|1.21|1.3|1.12|1.16|1.16|1.14|1.1|1.26|1.12|0.94|1.04|0.95|0.94|1.03|0.95|0.95|0.9|0.9|0.92|0.89|0.95|0.92|0.95|1|0.92|1.1|1.1|1.1|1.04|1.08|1.03|0.97|1.01|1.01|1.03|1.06|1.12|1.07|1.06|1.03|1.03|1.03||1.08|0.9|0.99|0.95|1.08|1.03|0.98|0.95|1.03|1.04|1.08|0.98|0.84|0.86|0.89|0.85|0.99|0.99|1.03|1.13|1.12|1.16|1.08|1.15|1.1|1.07|1.03|1.35|1.11|1.11|1.09|0.81|0.99|1.14|0.99|0.69|0.63
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|138.4|147|162|169.6|173.6|214.4|230.8|201.6|216.4|198.6|172.6|162.8|174.8|172.6|169.2|168.6|170.8|172.4|157.4|163.6|166|169.6|165.6|158.4|161.2|151.4|158.4|160|168.2|200.8|183.4|198.2|206.8|192.2|172.8|150.8|149.2|137.8|135.4|143.8|145.8|151|149.4|149|144|142.6|145|152|161.8|168|164.4|178.4|172.6|178|174.6|169.8|164.4|167|172.6|162.4|161.2|162|162|142|132|102|102.2|114.6|137.4|148|138|139.4|143.8|155.988|243.6|194.4|182.4|170.412|141.6|46.8|49.2|52.8|60|58.608|55.32|85.2|47.1|44.88|45.6|46.8|48.012|54|50.4|57.48|52.8|55.2|56.4|50.532|58.8|57.6|64.8|73.2|74.412|70.788|74.4|81.6|71.988|86.52|96|112.8|91.2|84|81.6|102.6|102|109.2|110.4|117.72|126|138|121.2|123.6|130.8|124.8|135.6|138|133.212|125.64|145.92|144|156|163.2|158.4|162|159.6|162|177.6|164.4|159.6|181.2|183.6|183.6|169.2|172.8|211.2|260.4|150|141.516|136.8|130.8|119.988|124.512|151.2|158.4|148.8|150|176.328|146.4|193.2|177.6|180|189.6|202.8|166.8|180|195.6|228|228|242.4|292.8|345.612|369.6|348|126.24|121.212|116.4|110.388|102|96.132|96.132|100.812|104.424|115.2|128.388|137.988|146.4|151.2|153.588|130.8|150|120|130.8|108|96.012|133.2|136.8|134.4|142.62|138.54|136.8|141.588|135.612|174|182.388|200.412|231.612|480|528|589.2|552.6|634.788|605.7|588.684|594|612|607.2|636|612|648|719.52|672|696|695.88|782.4|804|864|924|840|816|912|974.16|816|886.56|864|816|792|816|959.88|970.8|912|876|684.6|792|840|888|852|923.88|996|972|912.24|804|780
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|52.2|52.3|53.4|55.26|54.52|56.56|56.48|57.38|57.25|58.44|56.43|57.97|55.74|54.4|57.56|58.86|58.45|57.21|56.91|57.49|55.38|54.28|58.01|56.99|55.27|52.88|53.18|53.52|53.5|53.07|52.08|51.78|50.93|49.9|49.83|49.48|49.32|50.49|49.83|49.57|49.79|49.28|49.44|48.91|48.08|46.82|48.42|49.13|51.18|51.73|50.9|51.19|52.85|51.62|52.53|52.75|53.98|54.19|56.42|55.74|55.37|54.36|53.05|53.86|55.09|55.02|55.98|54.7|54.86|54.93|55.99|53.07|53.77|54.95|54.06|53.1|50.09|48.93|49.31|53.47|52.14|53|58.48|60.67|59.19|58.74|60.2|56.46|56.21|55.13|54.28|53.9|54.81|55.34|56.01|52.09|53.29|53.75|52.69|51.04|51.09|50.21|51.78|52.73|55.8|54.99|49.37|48.2|49.51|51.42|53|52.39|51.34|54.51|51.16|55.82|56.17|55.1|57.97|54.45|54.46|54.49|55.26|55.53|57.88|55.23|57.84|57.46|53.5|55.32|58.99|54.85|56.74|55.2|68.85|64.61|60.66|61.6|67.55|64.41|67.3|63.01|57.34|56.7|55.12|55.07|58.51|56.77|59.28|58.29|55.56|53.09|55.11|56.62|59.19|61.66|59.05|58.08|58.96|57.46|55.56|55.46|55.83|56.02|53.16|53.31|58.11|59.15|60.39|61.15|58.51|57.03|56.77|62.06|58.65|57.83|57.91|55.86|53.82|53.11|51.14|51.33|47.99|49.15|48.13|45.82|47.36|44.13|43.02|43.83|41.82|39.05|40.85|40.08|40.35|38.66|41.92|42.97|43.8|45.33|46.18|43.3|47.25|48.26|45.72|45.1|46.49|45.32|49.6|48.28|48.23|47.71|49.01|47.53|45.98|46.38|46.8|47.7|47.78|44.46|44.28|43.56|41.24|41.7|42.05|45.1|44.47|41.28|39.72|39.58|39.78|39.48|37.9|39.53|41.11|38.12|37.4|42.38|50.14|52.72|50.15|51.63|54.66|61.04|54|54.23|54.66|52.72|53.37|53.73|56.47|46.44
01824|997802|/equities/beyondspring-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|2.82|2.83|2.9|2.66|2.69|2.7|2.75|2.75|2.84|2.85|2.64|2.67|2.68|2.31|2.98|2.5|2.35|2.17|2.14|2.15|2.13|2.16|2.17|1.9|1.75|1.64|1.56|1.5|1.47|1.52|1.46|1.49|1.3|1.41|1.37|1.43|1.37|1.41|1.41|1.48|1.46|1.78|1.7|1.5|1.54|1.49|1.56|1.58|1.57|1.57|1.6|1.47|1.4|1.4|1.46|1.46|1.63|1.69|1.74|1.59|1.63|1.62|1.62|1.65|1.62|1.76|1.66|1.65|1.79|1.79|1.63|1.47|1.41|1.41|1.54|1.7|1.62|1.69|1.61|1.62|1.63|1.73|1.76|1.78|1.76|1.7|1.67|1.62|1.82|1.87|1.95|1.9|1.91|1.99|1.98|2.03|1.95|1.89|2.09|1.93|1.9|1.9|1.9|1.91|2.15|2.2|2.16|2.23|2.08|1.96|1.94|1.88|1.98|2|2.01|1.9|1.79|1.73|1.99|1.99|1.95|1.79|1.77|1.61|1.66|1.65|1.8|1.84|1.45|1.85|1.2|1.22|0.93|0.94|0.92|0.92|0.95|1|1.35|1.46|1.49|1.52|1.49|1.72|1.72|1.82|2.03|2.16|2.15|2.13|2.13|2.15|2.2|2.19|2.25|2.35|2.63|2.61|2.67|2.64|2.74|2.7|2.71|2.7|2.7|2.7|2.68|2.58|2.5|2.54|2.97|2.92|2.5|2.45|2.4|2.33|2.46|2.51|2.52|2.54|2.48|2.4|2.29|2.29|2.35|2.25|2.5|2.55|2.5|2.55|2.46|2.2|2.25|2.2|2.2|2.2|2.5|2.5|2.45|2.61|2.55|2.55|2.6|2.6|2.5|||2.66|2.6|2.7|2.55|2.5|2.5|2.49|2.5|2.5|2.53|2.5|2.5|2.4|2.25|2.25|2.85|2.5|2.65|2.8|2.5|2.2|2.5|2.5|2.5|2.5|2.88|2.8|2.68|2.95|2.9|2.5|2.36|2.5|2.15|2.15|2.25|2.26|2.35|2.25|2.2|2.76|2.76|2.5|2.59|3
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|12.98|13.43|13.36|13.5|13.33|14.06|13.32|13.76|13.33|13.48|13.25|13|13.1|13.68|13.84|13.9|13.89|13.8|13.94|13.74|13.58|13.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|11.33|12.36|12.6|13.04|12.05|12.63|12.62|12.56|11.73|12.25|12|12.03|11.23|10.42|10.32|10.87|11.33|11.18|12.22|12.45|12.15|11.74|11.85|12.34|12.58|12.81|12.56|12.66|12.76|13.23|12.82|12.56|12.56|12.26|12.38|12.18|11.75|11.7|11.69|11.35|10.37|10.21|10.83|11.13|10.9|10.26|10.53|10.68|10.98|10.41|9.69|10.08|9.18|9.35|8.96|8.29|9.42|9.31|10.26|9.79|10.08|9.08|8.96|9.22|9.57|9.28|8.61|8.6|8.26|8.12|8.07|7.4|7.5|7.21|6.88|7|6.86|5.95|5.85|5.47|5.58|5.98|5.99|6.12|6.05|6.52|6.95|6.5|6.41|6.83|6.73|6.79|6.98|7.05|7.32|6.89|7.02|7.13|6.81|6.63|6.56|6.17|6.63|6.81|7.2|8.09|8.69|7.87|9.03|9.2|9.42|9.42|9.38|9.61|9.07|10.49|10.42|10|10.31|9.46|9.46|8.87|9.38|9.34|9.35|8.51|9.28|9.36|7.39|8.85|9.32|9.85|10.21|9|8.81|7.62|7.72|8.42|10.14|9.51|9.32|9.67|9|10.18|9.82|12.87|13.19|12.47|13.05|13|12|12.07|12.16|13.04|13.76|13|13.34|13.98|14.77|14.63|14.35|14.86|15.65|14.96|14.01|13.86|15.03|13.73|12.64|12.21|11.53|11|11.15|11.53|10.65|11.87|11.88|11.67|11.48|11.2|10.79|10.43|10.11|10.09|9.76|9.92|10.19|9.85|10.03|10.46|10.38|8.89|8.85|8.51|8.45|8.55|9.43|10.42|10.61|9.54|9.58|8.5|10.1|10.62|9.49|8.95|10.06|10.58|11.97|10.8|12.29|14.27|12.98|13.1|13|11.92|12.34|13.1|12.65|10.08|11.13|10.26|9.4|10.46|11.02|12.02|12.68|11.08|10.15|9.85|9.45|9.9|9.86|9.98|10.29|9.63|9.46|10.7|10.77|9.49|9|9.37|10.03|9.91|8.39|8.92|10|8.34|8.46|7.71|8.02|8.01
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|63.6|57.44|55.2|52.8|51.2|54.32|55.2|55.52|55.2|55.6|52.8|48.4|50.4|48.4|46.8|12.6|11.8|11.7|11.9|12.3|12.8|13|11.2|12.2|10.5|11.5|11.7|11.6|11.3|11.46|10.06|10.2|10.1|11|12.02|11.8|11.48|11.7|12.3|12.8|13.3|14|11.96|9.75|8.84|9.1|10.27|10.14|10.92|11.414|11.18|11.908|11.57|11.531|9.36|9.88|9.88|9.1|10.4|10.4|12.74|13||22.1||19.5|22.1|18.2||26|19.24|26|26||26|||26|13.13||||||||26|26|26.26||||||6.57|||5.85|||6.43|4.88||6.11|6.57|7.47|7.47|7.8|9.43|8.64|9.1|10.4||7.47|6.5|||6.57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|19.93|20.56|20.09|21.32|20.11|20|21.98|21.61|26.39|25.34|23.27|21.59|20.8|20.03|20.69|19.95|20.05|19.7|18.98|19.57|19.64|19.65|19.89|20.49|19.12|18.71|17.01|15.02|16.63|17.63|16.48|16.28|16.18|16.65|16.02|15.73|16.19|16.59|16.86|16.75|14.26|13.47|12.85|12.71|11.91|11.46|11.88|11.57|11.41|11.71|10.41|10.1|10.21|9.87|10.06|9.38|8.9|8.88|8.97|8.89|8.79|8.94|8.5|8.4|8.92|8.51|8.19|7.54|7.54|7.42|7.26|6.76|6.92|6.61|6.58|6.67|6.76|6.5|6.94|6.89|6.81|6.66|6.82|6.86|6.51|6.47|6.59|6.29|5.89|5.67|5.75|5.54|5.2|5.04|5.11|5.05|5.06|4.94|4.79|4.62|4.65|4.54|4.62|4.65|4.71|4.59|4.47|4.43|4.3|4.37|4.27|4.26|4.15|4.17|4.05|4.13|4.16|4.17|4.24|4.18|4.1|4.1|4.18|4.06|4.05|4|4.06|4.13|3.96|4.1|3.92|3.7|3.85|3.7|3.7|3.32|3.37|3.18|3.49|3.27|3.52|3.46|3.29|3.59|3.38|3.5|3.73|3.73|3.77|3.71|3.7|3.52|3.48|3.62|3.75|4.03|4.06|4.02|4.2|3.9|3.79|3.9|3.92|3.82|3.79|3.76|3.71|3.76|3.79|3.81|3.85|3.73|3.95|3.91|3.83|3.88|3.97|3.76|3.65|3.49|3.39|3.24|3.36|3.54|3.21|3.28|3.15|3.35|2.98|3.06|3.04|3.05|3.04|2.95|2.9|3.43|3.81|3.9|3.67|3.39|3.48|3.4|3.83|4.01|3.86|3.79|4|3.81|3.93|3.86|4.41|4.34|3.94|4.09|3.6|3.47|3.39|3.25|3.45|3.26|3.18|3.25|2.85|2.96|2.48|2.56|2.43|2.5|2.49|2.52|2.19|2.15|2.21|2.31|2.49|2.38|2.08|2.1|2.01|2.1|2.08|2.02|2.06|2.1|2.12|1.81|1.72|1.75|1.8|1.76|1.57|1.55
01833|52674|/equities/chromadex-corp|R2000GROWTH|3.87|4.44|4.38|4.32|5.04|5.7|5.55|6.15|6.06|5.28|5.16|5.37|5.28|4.71|5.04|5.31|5.46|4.65|4.83|4.8|3.96|3.66|3.54|3.18|3.03|3.57|3.51|3.24|2.94|3.15|2.697|2.4|2.43|2.454|2.49|2.88|2.535|2.3085|2.19|2.25|2.3385|2.31|2.16|2.3925|2.43|2.343|2.49|2.415|2.49|2.19|2.07|2.07|1.905|2.01|1.89|1.845|2.04|1.95|2.13|2.043|2.385|2.4|2.19|2.31|2.22|1.995|1.887|1.92|1.95|1.65|1.767|1.6665|1.7385|1.965|1.98|1.95|2.04|1.815|2.07|1.905|1.92|2.22|2.37|2.61|2.34|2.67|2.91|2.145|2.037|1.95|2.01|2.004|1.8|1.98|2.2275|2.22|1.98|2.07|1.968|1.869|1.98|2.1|1.653|1.62|1.65|1.95|1.86|1.8|1.845|2.04|2.01|2.025|2.19|2.235|1.89|2.22|2.4|2.67|2.49|3|3.18|2.85|1.8|1.65|1.8|1.92|1.92|2.31|2.64|2.73|3.12|3|2.31|2.67|2.73|2.13|2.46|2.85|3.03|3.15|3.27|3.6|3.18|3.6|3.69|4.5|5.25|5.4|5.31|5.16|4.95|4.35|4.53|3.66|4.14|4.23|4.44|4.77|4.8|4.83|5.16|4.8|4.8|4.8|5.13|5.4|5.4|5.7|6|1.6|1.49|1.44|1.62|1.4|1.45|1.36|1.48|1.51|1.57|1.57|1.61|1.69|1.63|1.43|1.27|1.22|1.26|1.33|1.35|1.3|1.41|1.3|1.25|1.32|1.25|1.4|1.44|1.4|1.51|1.58|1.55|1.5|1.7|1.85|1.8|2|2.02|1.4|1.94|1.81|1.4|1.25|0.47|0.43|0.47|0.46|0.45|0.47|0.54|0.47|0.55|0.54|0.43|0.44|0.59|0.65|0.5|0.44|0.39|0.43|0.42|0.44|0.4|0.33|0.35|0.41|0.3|0.3|0.29|0.3|0.32|0.29|0.26|0.26|0.3|0.37|0.41|0.42|0.2|0.3|0.45|0.54
01834|16552|/equities/luna-innovations|R2000GROWTH|1.42|1.43|1.5|1.52|1.4|1.51|1.46|1.65|1.62|1.55|1.5099|1.6|1.6|1.4|1.4|1.615|1.39|1.47|1.35|1.36|1.29|1.28|1.28|1.21|1.19|1.211|1.36|1.42|1.4148|1.351|1.35|1.34|1.34|1.21|1.27|1.2|1.19|1.2|1.24|1.261|1.45|1.4645|1.46|1.58|1.3|1.25|1.29|1.222|1.34|1.2301|1.284|1.35|1.27|1.18|1.25|1.18|1.2763|1.254|1.26|1.38|1.35|1.15|1.18|1.2|1.2099|1.16|1.26|1.32|1.31|1.33|1.22|1.25|1.21|1.28|1.35|1.47|1.43|1.41|1.65|1.79|1.84|1.79|1.75|1.85|1.66|1.85|1.78|1.5201|1.64|1.41|1.4|1.46|1.5|1.345|1.52|1.5178|1.41|1.38|1.44|1.67|1.5|1.6101|1.62|1.62|1.729|1.63|1.67|1.61|1.6|1.63|1.67|1.55|1.45|1.49|1.67|1.63|1.85|1.76|1.759|1.66|1.626|1.46|1.54|1.73|1.64|1.38|1.27|1.29|1.06|1.1901|1.11|1.15|1.21|1.18|1.21|1.14|1.21|1.38|1.62|1.48|1.4854|1.434|1.53|1.57|1.64|2.02|1.9|1.85|1.72|1.65|1.66|1.7|1.78|2.12|2.28|2.1011|2.06|2.1|1.97|2.11|2.11|2.24|2.1|1.81|1.85|1.92|1.82|1.792|1.89|1.84|1.94|2|1.87|1.72|1.77|1.67|1.78|1.75|1.794|1.82|1.84|1.89|1.79|2.04|1.75|1.85|1.89|1.9922|1.91|2.1|2|2.04|1.9|1.85|1.81|1.85|2.18|2.05|2.12|2.07|2.2036|2.17|2.39|2.15|2.06|2.31|2.33|2.07|2.32|2.1899|2.2|2.1|2.31|2.32|2.18|2.5199|2.6|3.03|3.15|3.22|3.29|2.8|2.98|2.83|3.37|3.7|4.5|2.1353|2.22|1.74|1.47|1.35|1.34|1.3801|1.59|1.53|1.15|1.64|1.94|1.99|2.15|2.18|0.6|0.68|0.7|0.62|0.56|0.3701|0.4|0.39|0.3999|0.33
01835|48662|/equities/ampio-pharm|R2000GROWTH|1665.3542|1509.2273|1324.7136|1286.8646|1327.0792|1362.5626|1388.5837|1544.7107|1547.0762|1629.8708|1684.2787|2124.2729|2069.865|2022.5538|2015.4572|2136.1006|2112.4451|2211.7986|1795.46|1679.5476|1712.6654|1594.3875|1674.8165|1875.8892|1823.8468|1965.7804|2039.1127|2069.865|2377.3877|1972.877|1776.5356|1790.7289|1842.7712|1658.2576|1764.7078|1639.3331|1689.0098|1575.463|1466.6472|1246.6501|1364.9281|1379.1215|1511.5928|1416.9705|1398.046|1364.9281|1414.6049|1471.3783|1355.4659|1343.6381|1196.9734|1189.8767|1178.049|1189.8767|1206.4355|1232.4568|1182.78|1128.3721|1081.0609|1019.5564|1057.4053|943.8584|903.6439|908.375|936.7618|929.6651|913.1062|967.514|1156.7588|984.073|920.2028|842.1394|811.3871|835.0427|875.2572|879.9883|820.8493|742.7858|896.5472|887.085|908.375|936.7618|856.3327|896.5472|922.5684|962.7829|716.7647|700.2058|681.2813|799.5593|704.9369|671.819|686.0124|716.7647|775.9037|759.3448|1140.2|1201.7045|910.7406|896.5472|756.9792|704.9369|674.1846|631.6045|650.529|636.3356|726.2269|631.6045|652.8946|797.1937|806.656|832.6771|633.9701|806.656|853.9672|830.3116|858.6983|955.6862|1019.5564|969.8796|915.4717|953.3207|1066.8676|1010.0941|1021.9219|1010.0941|1769.4388|1639.3331|1745.7833|1842.7712|1672.4509|1705.5688|1589.6563|1653.5264|1953.9526|1767.0732|1573.0974|1847.5024|2173.9497|2036.7472|1660.623|1717.3966|1192.2422|1208.8011|1374.3904|1495.0339|1452.4539|1880.6202|1840.4056|1821.4812|1916.1036|1871.158|1769.4388|1892.448|1963.4148|1655.892|1573.0974|1416.9705|1395.6804|1241.9189|686.0124|712.0336|686.0124|910.7406|721.4958|2069.865|1655.892|1833.309|1478.475|1537.614|1419.3361|1064.502|851.6016|638.7012|591.39|567.7344|496.7676|567.7344|567.7344|567.7344|487.3054|567.7344|494.402|591.39|636.3356|551.1755|567.7344|674.1846|686.0124|822.0321|827.946|827.946|449.4564|402.1452|331.1784|260.2116|236.556|283.8672|307.5228|290.9639|413.973|461.2842|343.0062|473.112|532.251|827.946|827.946|827.946|827.946|768.807|827.946|898.9128|827.946|946.224|1064.502|532.251|473.112|473.112||||||||||||||||||||||||||||||||||
01836|17278|/equities/stereotaxis|R2000GROWTH|3.51|4|3.75|3.6|3.68|4.2|4.03|4.41|4.42|4.63|4.96|5.8|5.6|4.57|5.13|5.12|5.33|4.44|3.81|3.77|3.98|3.21|3.19|3.34|3.55|3.57|3.66|3.63|4.34|3.22|2.96|3.04|2.94|3.05|2.92|3.32|3.21|3.46|3.79|3.71|6.69|1.55|1.54|1.26|1.27|1.41|1.64|1.6|1.65|1.6|1.5|1.6|1.66|1.67|1.58|1.63|1.48|1.42|1.82|1.63|1.89|2|2.05|2.01|2.09|1.92|2.05|1.87|1.89|2.44|2.87|2.49|2.68|2.19|1.2|1.27|1.24|1.33|1.49|1.58|1.49|1.12|0.99|1.09|1.3|1.3|1.35|1.44|1.47|1.51|1.54|1.65|1.74|1.73|1.62|1.82|1.73|1.92|2.1|2.78|2.46|2.12|2.64|2.55|3.1|3.06|3.74|3.83|3.71|3.37|5.93|6.29|6.48|6.61|6.57|7.22|7.21|6.94|7.57|6.84|7.48|7.3|7.02|7.51|7.63|8.16|8.12|8.9|8.85|9.21|9.85|10.67|11.22|9.12|10.12|9.76|10.12|10.85|12.95|12.31|12.59|8.67|8.84|9.85|25.26|29.64|32.29|32.01|31.37|32.56|32.83|27.64|27.27|30.28|31.28|30.74|31.24|30.65|35.48|34.66|36.21|36.85|35.3|34.57|32.2|32.83|33.38|36.39|34.75|33.29|30.65|29.55|31.56|32.38|33.29|34.93|35.71|33.47|31.47|32.56|33.66|31.83|33.66|36.85|36.03|37.76|37.03|37.58|38.4|39.67|36.85|35.57|31.83|30.37|31.28|30.01|35.94|38.12|34.57|33.11|29.19|29.19|32.74|33.75|34.11|33.75|33.93|33.93|38.03|36.66|43.41|43.41|45.42|45.33|46.61|45.97|45.6|50.71|51.81|43.32|43.6|42.96|36.21|37.03|37.21|39.04|37.3|35.84|36.94|36.94|38.12|34.29|34.29|34.93|37.58|36.85|33.02|37.85|38.76|39.86|36.66|39.67|40.68|37.94|38.22|31.83|33.11|32.29|35.39|41.23|37.12|35.94
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|69.52|75.59|75.47|76.77|75.55|76.74|74.63|76.49|76.91|78.32|79.04|82.31|81.28|80.98|76.07|77.89|77.57|81.52|83.72|87.79|81.04|78.02|77.25|80.79|78.44|71.31|69.65|68.46|69.14|69.96|69.1|68.92|69.99|69.74|69.25|69.5|68.34|68.64|65.71|67.51|67.35|64.49|69.61|65.18|63.91|61.19|61.07|59.13|58.03|56.38|58.3|57.87|56.05|58.71|57.45|56.12|58.29|57.96|59.41|59.6|59.51|59.68|59.03|58|57.88|57.91|60.74|58.58|56.78|56.49|55.04|54.28|53.76|53.72|53.25|53.28|51.7|50.99|51.07|50.91|50.09|50.03|48.6|50.27|51.01|52.3|52.54|48.96|46.59|50.58|53.1|50.96|54.44|51.69|49.05|56.36|53.56|55.22|53.76|56.47|50.52|45.38|49.32|50.24|50.04|51.27|52.59|49.03|50.89|53.3|54.65|53.96|54.66|56.56|54.03|60.72|61.85|57.8|67.19|65.1|60.41|54.72|53.86|54.11|53.88|53.95|50.96|50.66|47.08|49.86|48.15|47.51|47.75|45.18|46.22|44.52|43.6|45.31|45.27|43.49|43.95|42.2|40.84|42.42|42.59|42.64|46.03|43.87|40.58|40.58|37.26|34.48|34.19|34.28|35.38|36.36|37.35|38.76|39.34|38.62|39.19|39.19|44.26|40.5|35.65|35.87|33.74|34.34|32.8|31.63|32.88|30.68|31.13|31.42|31.28|31.73|30.32|31.73|31.22|31.37|31.31|31.87|30.11|31.31|31.05|31.53|32.1|31.58|31.6|31.59|31.14|30.66|31.41|30.29|28.98|29.95|31.14|31.55|31.97|32.1|32.08|28.85|32.29|32.72|31.52|29.81|29.42|29.88|28.69|26.6|26.38|25.54|24.28|23.04|21.39|20.98|20.75|20.73|20.34|19.19|19.19|19.52|20.4|21.07|20.99|20.85|20.45|20.27|20.67|20.99|21.22|20.51|20.28|20.55|20.75|20.48|19.93|20.75|19.85|20.28|19.57|19.63|19.24|19.48|19.34|19.67|19.19|18.03|17.55|16.91|17.45|17.02
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|7.3|6.89|6.77|6.74|6.79|7.2|7.77|7.74|7.99|7.87|8.35|8.64|8.14|8.19|8.41|9.56|9.88|8.78|8.48|8.82|8.42|9.12|9.44|9.63|9.5|9.82|9.42|8.69|8.6|8.49|8.64|8.49|8.15|8.46|8.02|7.9|7.66|8.07|7.45|7.78|8.46|8.39|8.54|8.46|7.88|7.46|8.01|8.15|8.11|8.21|8.33|8.14|7.6|7.23|7.45|7.16|7.26|7.17|7.46|7.06|7.76|11.79|11.44|11.24|11.63|12.37|12.5|11.8|12.05|12.72|12.03|11.28|11.72|11.01|10.83|11.84|11.3|10.64|11.08|10.98|11.05|11.51|11.78|11.98|11.7|12.51|12.01|12.01|11.96|11.86|12.05|12.42|13.62|15.35|15.88|16.32|16.94|15.56|13.89|12.52|11.81|11.01|11.22|11.08|11.5|10.55|10.79|10.26|9.51|11.06|12.63|13.33|13.05|12.76|13.12|14.25|13.6|14.1|14.35|13.99|15.23|15.17|14.61|14.63|14.77|14.51|13.83|14.04|12.76|12.17|12.02|11.73|10.33|8.99|8.83|8.03|7.63|8.07|8.83|8.13|8.16|8.31|8.18|8.9|8.56|10.6|11.23|10.63|10.05|9.39|8.45|8.8|8.27|9.08|9.24|8.66|7.58|8.12|9|9.31|8.96|9.03|8.87|8.58|7.91|7.86|6.72|6.8|7|6.49|6.22|5.97|6.36|6.65|6.71|6.87|6.25|6.02|5.6|4.95|4.53|4.69|4.57|4.41|4.25|4.27|4.39|4.28|4.14|4.1|4.12|3.92|3.95|3.88|3.94|4|4.18|4.17|4.18|3.88|3.94|3.77|4.04|4.14|4.05|3.93|4.03|4.21|4.54|4.65|5.17|4.98|4.8|4.63|4.57|4.71|5.15|5.06|4.86|4.57|4.81|4.44|4.39|4.4|4.81|5|4.66|4.44|4.48|4.49|4.7|4.87|4.43|4.74|4.77|4.67|4.15|4.23|4.76|5.09|6.29|6.5|7.18|7.07|8.33|7.71|6.49|6.43|7.1|6.7|6.5|5.55
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|9.96|10.31|10.47|10.5|10.51|10.55|10.61|10.88|10.72|10.48|9.11|8.59|8.49|8.04|8.28|8.48|8.47|8.61|8.4|8.12|8|7.54|7.65|7.56|7.61|7.53|7.61|7.59|7.73|7.62|7.94|7.53|7.4|7.11|6.82|6.69|7.08|7.72|7.57|7.3|7.65|7.73|7.85|7.62|7.89|7.6|7.35|7.2|7.24|7.17|7.43|7.52|7.27|7.03|7.1|7.14|7.5|7.23|7.39|7.52|7.48|7.4|7.29|7.48|7.4|7.49|7.59|7.2|7.21|7.24|7.23|6.89|7.1|6.5|6.6|6.65|6.57|6.37|6.54|6.59|6.7|6.74|7.01|7.05|7.06|7.21|7.18|7.07|7.01|7.09|7.19|6.99|7.17|7.23|7.01|7.19|7.07|7.02|6.87|7.06|6.86|6.53|6.75|6.69|6.82|6.73|7.24|7|6.79|7.03|7.06|7.16|7.08|6.93|6.69|7.11|6.97|6.71|7.27|7.12|6.9|6.84|6.88|6.88|7.06|6.74|7.16|7.11|6.43|6.95|7.1|7.07|7.29|7.06|6.87|6.38|6.4|6.45|6.64|6.05|5.94|6.23|5.8|6.08|6.85|6.79|6.93|7.01|6.89|6.72|6.59|6.61|6.59|6.52|6.73|6.65|6.69|6.69|6.93|6.74|6.9|7.09|7.36|7.05|6.82|6.93|6.96|7.11|7.01|6.76|6.55|6.53|6.52|6.52|6.51|6.23|6.18|6.02|6.27|6.22|6.28|6.31|6.24|6.48|6.32|6.41|6.37|6.35|6.45|6.47|6.39|6.44|6.56|6.45|6.43|6.35|6.66|6.8|6.62|6.35|6.68|6.47|6.79|6.88|6.66|6.1|6.37|6.95|7.33|7.23|7.41|7.74|7.64|7.67|7.56|7.51|7.57|7.4|7.36|7.27|7.16|6.89|6.99|7.03|6.98|7.1|7.32|7.29|7.26|7.28|7.24|7.28|6.91|7.01|7.1|7.21|7.14|7.22|7.46|7.53|7.48|7.53|7.82|7.82|7.66|7.89|7.97|7.93|8.21|8.18|8.36|8.4
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1|1.14|1.28|1.36|1.39|1.56|1.51|1.68|1.7|1.8|1.73|1.41|1.42|1.38|1.36|1.41|1.39|1.32|1.41|1.27|1.13|1.13|1.16|1.17|1.16|1.12|1.16|1.14|1.15|1.04|1.08|1.07|1.05|1.05|1.02|1.11|1.03|1.12|1.08|1.19|1.2|1.3|1.17|1.16|1.27|1.34|1.15|1.07|1.0805|1.08|0.9301|0.9|0.9251|0.83|0.807|0.782|0.92|0.88|0.9695|0.88|0.9|0.82|0.7575|0.75|0.77|0.87|0.9|0.881|0.93|0.9073|0.85|0.801|0.85|0.78|0.76|0.7914|0.7352|0.7551|0.86|0.8615|0.895|0.9252|1|1.01|0.99|1|0.9955|0.985|1.01|1.07|1.15|0.9397|0.9|0.79|0.68|0.72|0.75|0.73|0.7562|0.8298|0.8598|0.8673|0.9217|0.8869|1.05|1.05|1.08|1.04|1.1|1.17|1.22|1.23|1.2|1.19|1.14|1.24|1.31|1.16|1.25|1.15|1.06|0.93|0.8691|0.859|0.88|0.85|0.9411|1|0.86|1.03|1.1|1.15|1.32|1.16|1.07|0.85|0.9|0.9501|1.23|1.1|1.2|1.21|1.2|1.26|1.33|1.67|1.67|1.57|1.64|1.64|1.62|1.53|1.5|1.53|1.8|1.5|1.57|1.51|1.61|1.66|1.65|1.74|1.76|1.79|1.7|2.51|2.53|2.85|2.96|3.11|3.23|3.05|2.8|2.96|2.61|2.99|2.67|2.38|2.29|2.2301|1.99|1.73|1.56|1.57|1.35|1.33|1.25|0.9755|1.07|0.925|0.85|0.85|0.88|0.827|0.8289|0.8299|0.84|0.869|0.79|0.7428|0.76|0.77|0.8449|0.8875|0.8951|0.9|0.95|0.89|0.96|0.95|0.92|0.93|0.94|0.93|0.85|0.83|0.8108|0.8088|0.78|0.8|0.81|0.76|0.77|0.8|0.904|0.94|0.92|0.7671|0.7601|0.75|0.7695|0.791|0.78|0.76|0.812|0.8726|0.84|0.9356|0.94|0.97|0.81|0.88|0.86|0.87|0.86|0.83|0.88|0.91|1.01|0.92|0.94|0.95
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|5.02|4.68|4.63|4.46|4.55|4.67|4.56|4.85|4.49|4.67|4.61|4.618|4.662|4.81|4.73|4.82|4.64|5.06|5.03|4.91|4.64|4.25|3.76|3.78|3.79|3.73|3.65|3.8|3.77|3.66|3.64|3.67|3.71|3.7|3.42|3.73|3.75|3.54|2.95|3.02|2.9|2.8|2.9|2.76|2.97|3.01|2.69|3.41|3.37|2.96|2.67|2.51|2.48|2.25|2.25|2.2|2.354|2.24|2.21|2.22|2.25|2.3|2.3|2.05|2.07|2.13|2.16|2.18|2.15|2.3|2.25|2.23|2.18|2.16|2.15|2.15|2.12|2.026|1.53|1.57|1.56|1.54|1.55|1.53|1.7|1.4|1.2|1.2|1.22|1.26|1.33|1.2|1.36|1.36|1.55|1.79|1.39|1.51|1.52|1.76|1.72|1.76|1.72|2.11|2.56|3.41|3.41|3.64|3.61|3.6|3.65|3.8|3.79|3.67|3.55|3.73|3.83|3.72|3.76|3.8|3.99|4|4.01|3.96|3.812|3.912|4.01|4.01|4.07|4.07|4.02|3.85|3.76|3.81|3.95|3.95|3.73|3.84|3.89|3.8|4.02|3.89|3.9|3.73|3.86|3.95|3.97|4.1|4|3.83|3.9|3.87|3.85|3.99|4.02|4.19|4.26|4.17|4.36|4.25|4|4.15|4.18|4.41|4|4.11|4.36|4.36|4.61|4.46|4.4|4.4|4.24|4.04|4|4|4.05|4.05|3.85|3.83|3.28|3.6|3.46|3.4|3.38|3.31|3.29|3.29|3.4|3.27|3.29|3.25|3.21|3.24|3.2|3.4|2.75|2.67|2.57|2.61|2.66|2.71|2.75|2.98|2.58|2.61|2.61|2.5|2.5|2.24|2.35|2.27|2.24|2.18|2.13|2.269|2.45|2.39|2.197|2.21|2.3|2.2|2.27|2.47|2.38|2.39|2.52|2.38|2.06|2.13|2.218|2.37|2.35|2.35|2.41|2.59|2.57|2.94|3.09|2.98|2.8|2.91|2.76|2.81|2.949|2.85|1.74|1.34|1.72|1.75|1.79|1.71
01847|15935|/equities/durect-corp|R2000GROWTH|13.9|14|13|13.1|13.3|13.3|13.6|15.1|15|15.1|13.9|15.2|16.5|20.8|20.9|21.1|20.6|19.1|17.4|16.6|17.3|15.3|15.4|17.5|16.2|15.3|15|15.2|14.8|13.6|12.9|13.5|13.3|12.5|14.2|11.3|10.9|11.7|12.3|10.4|12.6|12.6|11.5|11.1|12.6|10.5|9|8.3|8.1|8.398|8.531|8.91|10.5|15.7|13.1|12.7|13|13.2|13.3|13.4|12.2|12.9|11.1|11.4|11.5|11.9|11|10.9|10.3|9.625|9.9|9.1|8.801|9.199|9.035|10|9.5|9.885|10.1|9|13.4|14.7|15.1|14.5|14.4|13.2|12.6|11.2|10.5|9.6|10|8.395|9.4|10.5|11.6|11.1|10.7|9.097|7.9|8.38|8.45|8.291|9.267|7.6|7.901|7.35|7.401|7.216|6.941|7.75|8|8.2|7.799|8.284|7.899|7.5|7.8|8|7.8|7.9|7.932|7.7|7.351|11.8|11.8|12.4|12.9|13|12.4|13.8|15|15.5|17.1|17.4|16.4|14.5|16.1|15|18.7|14.3|14.4|14.8|15.3|17.5|19.3|20.6|22|21.1|20.3|20.4|21.3|27.8|30.7|30|31.9|32.4|32.8|32.5|37.3|32.9|32.5|34.5|36|35|34.5|34.8|32|32.9|34|32.6|33.8|30.5|30.5|36.1|35.5|34.5|36.15|34.5|31.7|29.1|28.6|27.4|26.7|27.2|26.7|27.3|27.5|27.7|25.5|24.4|22.9|23.6|22|20.7|21.5|21|23.7|24.4|24.2|20.5|23.1|23.2|28|28|28.1|25.4|25.4|25.3|26.6|25|28.4|30|30.1|29.2|30.4|26|26.3|27.4|26.5|23.9|22.4|21.6|20.1|21.7|21.8|23.1|24.1|24.7|24.5|21.4|22.4|22|23.3|20.9|21.3|22.3|21.1|23.8|24.5|24.9|23.5|27.8|27|24.9|25.4|25.2|25|22.9|24.2|23|26.7|28
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|46.8|53.4|49.35|49.5|52.35|63.15|54.6|57.75|62.85|67.8|68.55|52.5|53.85|52.5|63.45|67.65|71.7|66.15|69.45|78.45|51.3|42.45|41.25|41.7|38.85|39.6|41.4|35.85|39.75|37.65|35.7|33.75|34.05|38.7|39.9|40.5|38.4|41.7|38.4|40.65|41.4|42.15|42.6|44.1|44.1|43.35|41.25|41.85|42.75|44.85|42.15|44.4|45|42.3|40.8|42.75|43.95|42.75|46.2|41.7|46.2|43.8|42.9|47.4|52.65|49.8|48|47.4|49.35|60.3|52.8|36.75|44.7|44.4|38.7|42.45|38.4|34.95|42.45|36.45|40.95|43.5|45.9|44.85|51.6|61.35|51.9|48.9|46.8|51.75|57.45|59.25|55.2|51|51.75|50.55|55.05|66.45|49.35|39.9|41.7|38.1|38.55|23.85|30.6|40.95|48.45|45.3|57.45|60.9|77.7|5.26|5.27|5.07|4.9|6|6.14|6.99|10.46|9.84|10.45|11.34|11.65|11.54|10.85|10.3|11.14|10.97|10.12|11.7|12.53|14.05|20.82|18.46|15.67|17.11|20.25|19.5|19.88|18.5|18.89|18.73|19.49|20.25|21.29|23.15|24.89|26.61|28.64|28.16|30.12|28.79|28.97|29.3|29.29|28.57|27.05|25.62|26.43|26.6|26.84|27.47|27.73|29.58|31.16|30.84|31.73|32.67|30.28|32|33.37|31.13|32.81|32.1|27.98|26.68|24.11|21.97|24.2|21.5|20.16|19.34|20.11|17.3|17.08|17.23|17.56|17.13|17.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|19.21|19.37|19.51|20.03|19.38|20.59|20.67|21.43|20.6|20.63|19.89|19.19|19.17|18.85|19.73|19.89|19.81|20.06|20.25|21.65|21.6|20.75|21.39|22.51|20.8|20.11|20.38|20|20.56|19.87|19.17|18.45|18.89|18.5|17.65|17.55|17.7|18.53|18.21|18.23|18.55|18.59|17.99|17.52|17.47|16.35|15.95|15.79|16.09|16.07|16.19|16.09|15.53|15.29|14.69|14.51|14.78|14.85|15|15.12|15.17|15.36|15.06|15.09|15.17|14.89|15.07|14.74|14.88|15.22|15.45|14.6|14.84|14.6|14.56|14.75|14.67|14.27|14.93|15.58|15.54|15.45|15.81|16.08|15.77|16.33|16.13|15.81|15.59|15.64|15.75|15.37|15.31|15.89|15.77|16.55|16.13|15.97|15.53|15.29|15.33|14.69|15.15|14.99|15.13|14.97|15.67|15.09|14.73|15.54|15.47|15.49|15.28|15.13|14.39|14.88|15.24|14.51|15.07|14.59|14.27|13.8|13.99|13.69|13.85|13.56|13.81|13.99|13.01|13.69|13.92|13.69|13.78|13.06|13.99|13.01|12.41|12.29|12.93|12.58|12.63|13.2|12.87|13.48|14.31|15.14|15.57|15.81|15.73|15.59|15|15.31|15.55|15.8|16.16|15.97|16.03|16.01|16.65|16.13|16.37|16.65|16.87|16.41|24.39|23.93|24.02|24.74|25.04|25|23.94|23.71|23.94|24.98|24.54|24.55|24.93|24.66|25.09|24.39|23.98|23.98|23.92|25|24.5|24.77|24.25|24.55|24.76|24.57|24.17|24.14|24.81|24.13|23.71|23.59|24.39|24.93|24.69|23|24.13|22.99|23.42|24.02|23.61|23.03|23.44|23.28|24.55|22.98|23.74|24.14|23.73|23.16|22.88|22.65|23.34|23.19|23.04|21.95|21.47|20.56|20.66|21.19|20.87|21.05|21.87|21.35|21.89|21.55|21.4|21.83|21.17|22.18|21.9|21.82|22.35|22.08|22.8|23.64|22.66|23.21|23.44|22.66|22.39|23.05|24.2|23.88|24.69|24.58|23.72|23.25
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|54.02|55.31|54.46|56.56|56.21|58.88|57.96|60.73|61.32|59.45|57.45|57.9|52.72|51.21|50.57|50.83|50.82|48.33|49.8|49.93|49.29|46.92|47.8|47.35|48.09|44.84|42.28|40.69|40.51|39.99|39.83|40.33|40.1|40.58|40.16|39|39.49|41.21|39.77|40.48|40.8|39.54|40.65|40.77|40.5|39.29|38.39|37.86|37.68|36.49|36.68|36.95|37.43|37.02|35.76|35.6|35.84|34.57|34.59|34.27|33.48|33.23|32.05|31.87|29.76|29.83|29.45|29.55|29.48|28.79|29.22|28.4|28.75|28.35|27.7|27.55|27.14|25.03|25.38|26.05|25.67|25.46|26.64|27.46|28.11|28.47|28.7|27.46|26.09|25.48|26.36|25.56|26.39|27|27.1|28.3|27.6|27.88|26.82|25.44|25.85|24.77|24.87|23.66|22.52|23.01|23.01|22.86|22.95|23.41|23.97|23.51|23.94|23.61|22.84|23.38|23.6|23.07|23.21|21.62|21.48|21.74|21.64|20.9|21.05|20.55|20.98|20.63|18.67|20.65|20.83|20.49|20.89|19.98|20.66|19.37|19.92|19.6|20.8|19.6|19.9|20.06|18.82|20.1|20.61|22.72|23.59|23.47|23.5|23.56|22.36|21.61|20.64|20.82|21.86|22.1|20.72|20.12|20.65|20.59|20.89|22.17|22.58|22.78|22.5|23.27|22.17|22.14|24.11|23.88|22.7|21.76|22.49|22.68|21.39|21.13|21.57|21.49|21.16|21.05|20.05|23.37|23.06|23.48|23.16|23.6|23.28|22.07|21.47|21.01|21.52|21.83|21.79|20.54|20.16|19.25|19.26|20.63|19.78|19.12|19.37|19.19|20.08|21.45|21.88|21.74|22.44|22.25|22.8|22.1|23.48|24.82|24.78|24.89|23.77|23.32|23.91|23.09|22.6|21.12|20.45|21.68|20.92|19.51|20.18|20.75|20.23|19.67|20|19.61|18.86|19.09|18.79|18.55|19.4|19.12|18.76|19.24|20.19|20.63|19.95|20.07|21.94|20.5|20.16|20.79|21.81|20.68|21.83|21.1|23.2|23.19
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|25.43|30.37|29.95|30.64|30.45|33.49|31.47|28.73|26.03|27.99|29.97|30.11|30.15|28.95|28.17|30.3|32.36|36.88|32.9|33.68|32.86|29.3|26.51|26.48|23.02|24.45|25.24|26.25|22.8|25.05|27|28.05|25.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01853|985884|/equities/monster-digital-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|9.38|9.72|10.23|12.05|11.88|12.96|12.36|14.6|14.5|14.92|13.76|12.05|12.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|42.3|47.2|44.1|50.1|48.8|50.2|48.1|45.5|41.6|44.5|45.6|42.6|40.9|39.1|42.4|41.1|43.2|41.3|44.1|45.9|43|41.5|42.7|40.8|41.1|43.6|44.3|42.9|40.4|38.7|40|40.6|42.5|47.4|46.9|48.1|44.7|47|44.9|45.2|38.4|41.7|40.4|39.8|36.5|37.8|39.1|42.4|49.1|51.6|53.1|50.1|51.6|50.8|48.1|47.9|53.9|53.2|54.3|53.9|58.4|53.4|49|55.3|59.2|57.5|70.5|72.4|76.5|69.5|76.6|70.2|73.1|76.6|72.7|67.2|66.2|65.9|73.6|82.6|80.9|79.1|76.2|66|63.3|69.5|79.1|66|61.1|65.8|70.1|74.6|67.2|68|61.6|61.4|71.5|68.9|61.3|60.1|61|62.3|72.3|72|80.6|80.8|94.6|94|99.9|101.5|107.1|116.6|124|120.8|128.9|142.9|141.9|143.9|157|145.1|138.7|141.3|153.6|145.1|148.2|143.2|155.4|162|136.3|148.7|169.6|181.2|202.2|165.8|175|153.4|145.8|152.6|199.1|195.2|191.4|189.9|174.2|203.2|212.9|256|286.1|265|266.9|269.9|253|250.7|259|273|296|294.3|291.1|309|343|346.4|337.4|345.3|355.5|352.9|344.7|324.8|359.9|334|330.4|329.4|335|332.2|316.1|340.4|346.4|350.6|344.5|320.7|321.1|322.6|295|303|291|283|245.9|249.1|269.3|265.9|270.1|262.4|247.1|236.8|242.6|226.3|241.1|243.1|263.5|236.9|225.4|196.5|220.6|193.2|222.2|226.5|222|212.7|215.5|205.1|239.7|238.4|270|281.3|260|252.9|233.8|226.9|236|253.5|243.2|224.9|225.7|216.5|210.8|210.7|248|263.5|268.2|222.5|232.6|212.1|205.3|200.3|211.2|222.6|227.3|221.6|216.6|240.3|242.3|232.8|204.9|218.6|225.2|191.6|175.5|177.2|175|178.5|180.1|174.1|181.4|164.5
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|190|200.5|219.5|245|232|261.5|300|366.5|383|389|343.5|306.5|306|319.5|329|290|280|280|262|259.5|241|221.5|235.5|244.5|233|220|206.5|220|226.5|195.5|215.5|171|142|136|125.5|111.5|104|109.5|107.5|106|119|117|122.5|135.5|131|151.5|149|141.5|134|139.5|120|138.5|135.5|146.5|116|100.5|103.5|100.5|90|90.5|85|170|170|175|177.5|167.5|165|163.5|159|162.5|161.5|152.5|152.5|142|149.5|150|105|84|117.5|137.5|133.5|132|135|139.5|172.5|172.5|170|172.5|169.5|162.5|170|170|164.5|162.5|162.5|160|155|140|137|132|140|140|140|130|127.5|130|130|128|127.5|120|120|125|122|122.5|118|110|106.5|105|102.5|102.5|94.5|95|90|75|85|82.5|65|60|50.5|50|25.5|50|||||50|125|75|82.5|82.5|100|40||55|75|75|100|125|125|102|150||200|200|295|75||150|150|150||250|250|250|345||440|300|100|100||100|150|125|155|155|150|250||350||350||350|||450|450||550|550|550||1100|1500||2500|1000|3500|4500|850|2050|2200|4500|4500|5100|6100|6700|5000|5000|5000|5000|5000|5000|6100|6250|6350|6650|6950|6500|5850|7250|5900|7950|7450|6800|6500|7700|7750|7750|7000|7000|7350|7000|6600|6900|7100|6250|7100|6500||1500|||1000|||||7499.9927|
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01861|953051|/equities/one-group-hospitality|R2000GROWTH|5.2|5.4|5.4|5.31|5.51|5.65|6|6.2|6|6.01|6.2|6.21|6.08|6.14|6.15|6.05|6.25|5.7|5.75|5.75|5.75|5.75|5.7|5.52|5.53|5.6|5.52|5.55|5.53|5.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|21.94|23.24|20.51|20.69|20.13|20.81|20.65|20.05|20.48|20.46|21.26|21.9|22.1|29.08|27.03|29.09|28.97|32.91|32.35|32.72|32.13|31.88|33.32|32.41|32.44|32.67|33.67|33.38|38.83|41.21|39.26|38.01|37.81|37.46|37.38|37.74|35.94|36.54|36.09|37.04|37.99|45.15|45.36|45.74|46.08|46|43.29|44.05|45.34|45.85|44.53|46.1|45.34|42.84|42.07|42.01|41.82|41.11|42.11|42.08|41|41.25|42.53|44.05|44.69|54.43|53.25|55.34|59.92|59.37|58.54|50.92|53.4|51.62|52.25|51.96|55.19|54.89|57.26|47.83|51.6|53|54.5|54.22|52.8|53.57|55.82|51.93|47.77|48.05|50.66|47.8|44.43|51.02|52|49.64|48.37|51.56|53.15|52.89|56.5|55.32|55.83|53.95|57.72|62.18|76.8|73.12|74.08|76.16|77.19|78.84|80.73|80.04|78.03|79.61|76.86|74.58|73.08|76.69|71.37|69.25|68|55.01|57.96|57.63|60.02|61.79|57.31|61.75|67.95|75.48|76.21|68.93|67.5|59.45|58.25|55.14|57.26|56.91|58.99|59.98|57.14|59.58|61.7|77.19|79.28|75.91|78.22|77.49|72.93|71.02|70.09|76.19|79.25|85.25|82.69|71.45|77.75|77.74|74.91|72.78|71.53|64.77|61.64|61.97|60.26|61.49|64.72|43.96|41.15|38.65|37.35|37.67|37.52|37.49|37.57|37|36.98|35.49|34.36|33.49|33.56|34.66|33.49|33.55|32.34|32.34|31.25|31.92|30.7|30.38|29.7|29.28|29.42|28.72|29.23|27.39|26.78|26.43|26.05|25.19|25.94|26.65|26.79|26.28|27.42|27.69|27.68|26.27|26.57|27.24|27.56|27.03|25.56|25.72|25.2|25.25|24.67|25.72|29.98|28.92|28.56|28.86|28.88|29.12|29.37|29.16|29.16|28.3|27.71|28.01|27.46|27.06|26.56|26.91|26.51|27.5|27.66|27.16|26.1|26.82|25.88|26|25.9|27.66|28.36|29.17|29.98|27.88|26.75|25.49
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|15.4|18.2|18.8|20.49|19.85|22.41|22.29|25.82|27.14|18.73|20|19.8|19.28|17.79|19.45|19.03|19.23|16.99|15.85|15.14|14.21|13.95|14.26|16.02|15.56|15.5|14.84|15.14|15.71|16.82|16.55|22.49|20.6|19.87|19.42|16.34|15.76|17.69|17.68|18.05|21.28|25.1|24.55|24.01|24.32|24.24|22.67|21.79|22.24|21.5|21.81|19.78|20.05|20.95|18.9|18.82|18.17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|32.64|35.8|38.34|38.3|38.46|39.32|41.06|40.01|38.78|39.64|39.81|39.5|40.22|37.83|36.12|38.63|39.36|37.58|36.72|36.63|35.93|32.84|34.1|34.84|34.82|37.2|37.72|36.88|36.58|38.29|39.75|37.79|34.25|37.06|37.04|35.55|35.95|36.93|36.09|37.98|39.54|34.29|36.71|42.38|42.2|38.34|38.91|38.82|35.13|34.85|33.37|33.35|31.07|32.86|32.65|31.38|32.18|33.7|32.58|30.98|31.13|32.46|28.73|27.98|28.12|29.24|30.2|28.27|24.36|25.11|23.2|22.43|22.47|23.88|23.82|23.55|23.22|22.03|21.44|25.15|23.18|23.4|23.93|27.59|24.52|22.73|23.69|23.82|20.62|17.97|17.53|19.69|18.3|17.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|8.55|10.5|12|10.2|11.85|13.2|16.2|14.4|18.3|18.9|17.1|16.5|16.8|17.7|16.5|16.5|19.2|13.65|11.85|11.4|10.2|8.4|9|9|8.55|8.55|8.1|9.6|9.75|8.7|8.4|8.7|8.25|9.15|8.85|9.3|9.6|9|9.15|12.3|9.15|8.4|7.05|7.05|6.75|7.05|6.3|5.4|4.95|4.65|4.65|4.65|4.35|5.25|5.7|5.55|6|6.6|6.9|7.05|6.9|6.9|11.25|11.4|10.2|15|10.5|9|9|10.5|10.5|7.5|10.5|7.5|9|10.5|12|12|15|9|7.5|7.5|6|6|6|6|6|4.5|6|7.5|7.5|7.5|7.5|7.5|7.5|9|9|9|9|7.5|9|10.5|10.5|9|9|9|10.5|10.5|9|12|13.5|13.5|15|13.5|15|15|16.5|15|15|15|15|16.5|16.5|15|13.5|13.5|15|15|13.5|16.5|18|16.5|16.5|16.5|19.5|15|15|15|18|19.5|21|19.5|22.5|21|21|22.5|24|25.5|19.5|22.5|21|22.5|21|21|22.5|22.5|24|27|25.5|27|27|30|30|33|40.5|33|34.5|34.5|36|37.5|40.5|39|40.5|40.5|39|40.5|40.5|34.5|36|33|37.5|36|36|40.5|49.5|22.5|21|19.5|18|19.5|19.5|21|19.5|16.5|21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|5.28|5.27|5.66|5.71|5.12|5.7|6.15|6.68|6.35|6.21|6.26|6.43|6.26|5.89|6.22|6.11|6.33|6.6|6.47|6.2|5.935|6.07|6.53|7.06|6.25|6.47|6.2|6.44|6.98|6.39|5.57|4.93|4.59|4.85|5.27|5.02|5.2|5.52|5.42|5.96|5.83|5.61|5.52|5.56|5.64|5.59|5.93|5.85|5.66|6.62|6.7|6.97|6.82|6.09|5.86|5.11|5.43|4.71|5.25|4.86|4.31|4.28|4.25|3.6|3.45|3.38|3.36|3.45|2.95|3.05|3.1|2.76|2.89|2.81|2.51|2.53|2.52|2.31|2.39|2.5|2.61|2.53|2.42|2.45|2.29|2.14|2|2|2|2.15|2.15|2.075|2.11|2.1|2.16|2.04|2.19|2.15|2.2|2.17|2.24|2.21|2.26|2.258|2.34|2.42|2.75|2.7|2.51|2.4|2.24|2.24|2.11|2.185|2.21|2.21|2.5|2.55|2.76|2.33|2.052|1.76|1.745|1.88|1.99|1.72|1.94|1.9|1.96|1.86|2.01|2|2.12|2.49|1.9|1.96|2.439|2.45|2.69|2.77|2.9|3.06|3.16|3|3.01|3.1|3.45|3.05|3.2|3.05|3.1|2.99|3.41|3.41|3.5|3.54|3.993|3.78|3.49|3.72|3.93|3.99|3.939|3.7|3.93|4.32|4.2|4.12|4.25|4.93|4.909|3.94|3.5|3.75|3.59|3.55|3.671|3.5|4.1|3.55|3.495|3.49|3.54|3.47|3.35|3.3|3.48|3.18|3.16|2.8|3.08|3.01|3.041|2.95|3.01|2.9|3|2.42|2.8|2.8|2.72|2.9|2.75|2.63|2.74|2.774|2.78|2.75|2.9|2.95|2.94|2.76|2.74|2.785|2.55|2.61|2.7|2.49|2.75|2.46|2.44|2.12|2.17|2.44|2.75|2.73|2.8|2.85|2.95|2.93|2.97|2.5|2.54|2.29|2.4|2.75|2.68|3|3.284|3.1|3.2|3.14|3.15|3.23|3.22|3.01|3.119|3.12|3.129|3.07|3.48|3.47
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|15.6|15.79|15.48|15.57|15.21|15.76|15.75|15.74|15.99|15.48|14.57|14.14|14.03|13.54|13.33|13.55|12.39|12.22|12.2|12.28|12.25|12.17|12.41|12.22|12.18|12.29|12.22|12.26|12.36|12.24|12.14|11.79|12.04|12.2|12.07|11.75|11.61|11.7|11.41|11.86|11.97|11.75|11.79|11.82|11.55|11.53|11.31|11.28|11.68|11.41|11.52|11.53|11.35|11.25|11.46|11.19|11.56|11.39|11.46|11.34|11.22|11.48|11.26|11.57|11.19|11.15|10.92|11.07|10.98|10.81|10.92|10.5|10.7|10.82|11.16|11.47|11.53|10.87|11.48|11.64|11.7|11.76|11.7|11.83|11.79|12.05|11.91|11.75|11.51|11.59|11.63|11.36|11.41|11.55|11.61|11.66|11.61|11.52|11.36|11.5|11.65|11.11|11.3|11.15|11.38|11.5|11.76|11.63|11.74|12|11.99|11.99|11.85|12.51|12.19|12.55|12.37|12.15|11.91|11.87|11.84|11.86|11.95|12.02|12.07|11.82|12.16|12.17|11.89|11.88|11.86|11.7|12.01|11.86|11.93|11.91|11.63|11.42|11.88|11.96|12.07|11.93|11.78|11.56|11.36|11.29|11.66|11.61|11.61|11.56|11.64|11.69|12.02|11.95|12.29|12.25|12.08|11.65|11.84|11.35|11.36|11.21|11.18|11.07|10.83|11.06|10.8|10.95|10.97|10.68|10.34|10.32|10.31|11.12|11.35|11.16|11.27|11.23|11.47|10.79|12.02|11.98|12.09|12.25|12.05|12.02|11.96|11.91|11.87|12.1|12.09|12.63|12.09|11.73|11.65|11.56|11.66|11.63|11.24|10.89|10.98|10.7|10.37|10.32|10.33|9.77|9.64|9.57|9.97|9.48|10.06|10.07|9.71|9.6|9.51|9.47|9.49|9.55|9.21|8.86|8.86|8.66|8.43|8.59|8.8|8.74|8.75|8.59|8.55|8.5|8.79|8.74|8.62|8.77|8.66|8.98|8.91|9.15|9.28|9.57|9.47|9.47|9.5|9.7|9.34|9.22|9.37|8.69|8.75|8.69|8.75|8.59
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|7.7|8.47|8.01|8.34|8.91|9.1|10.14|10.73|11.11|11.46|11.69|12.07|9.73|9.57|10.2|11.6|10.8|10.08|8.46|7.5|6.92|6.05|5.93|6.45|5.78|5.72|5.55|5.58|6.56|6.725|6.57|7.35|7.28|7.01|6.33|6.43|6.38|5.99|5.48|5.7|5.87|4.62|2.46|1.81|1.62|1.55|1.51|1.68|1.68|1.71|1.59|1.71|1.8|1.94|1.91|1.81|1.89|1.7|1.19|1.29|1.31|1.27|1.19|1.26|1.38|1.43|1.65|1.6|1.66|1.84|1.66|1.4|1.57|1.5|1.37|1.72|1.61|1.26|1.52|2.57|4.08|4.5|4.04|4.2|4.24|4.27|4.43|4.14|4.37|3.92|4.02|4.02|4.24|4.71|4.49|4.27|3.9|3.97|3.84|3.63|3.55|2.92|3.26|3.3|3.73|3.37|3.83|4.16|3.93|4.36|4.83|5.17|5.37|5.59|4.69|4.31|4.52|3.84|4.03|3.48|2.85|2.85|2.41|2.47|2.48|2.48|2.66|2.94|2.63|2.82|3.03|2.99|3.23|2.87|2.74|2.46|2.76|2.78|2.91|2.76|2.91|2.72|2.47|2.54|2.69|3.4|3.89|3.93|3.92|3.78|3.84|4|3.55|3.35|3.38|3.3|3.455|3.425|3.885|3.57|3.64|3.78|3.9|3.59|3.44|3.76|4.08|4.29|4.2|4.31|4.08|4.21|4.25|4.71|5.213|5.17|5.545|5.55|4.94|4.82|4.83|4.96|4.97|5.25|4.96|5.19|5.02|5.02|5.01|4.75|5.02|5.37|5.36|4.82|4.81|4.98|5.69|5.97|5.8|5.54|5.93|5.69|5.89|6.53|6.38|6.76|7.08|7|7.66|7.12|7.59|7.36|7.64|8.19|6.83|6.66|6.73|7.35|6.89|6.4|6.9|7.26|6.76|6.84|6.82|8.12|7.85|6.46|6.83|5.91|6.7|7.57|8.16|9.55|12.3|11.28|8.93|9.66|9.41|8.76|8.29|8.25|10.02|10.67|11.4|12.58|10.05|10.1|9.24|9.2|9.49|5.946
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|63.77|63.05|58.6|63.43|66.5|64.61|67.01|65.03|68.5|73.87|77.9|79.7|78.96|80.5|79.36|74.73|75.95|73.99|73.02|71.29|69.85|68.5|72|74.3|73.16|85.61|83.65|83.88|86.16|82.29|76.73|80.47|76.32|78.28|72.26|72.4|71.04|71.11|65.62|66.03|68.59|64.03|64.13|64.07|65.49|64.97|60|57.15|56.56|55.24|53.87|55.12|59.13|55.05|49.5|45.75|50.15|46.25|49.1|46.81|46.9|48.23|46.67|45.51|47.08|41.2|41.88|43|44.56|38.9|38.2|37.85|37.32|35.56|35.56|36.48|34.07|32.08|34.45|33.49|35.68|29.6|30.11|33.17|33.82|33.4|32.68|32.39|31.46|32.64|35.39|34.73|37.89|37.1|35.17|33.72|29.9|28.76|33.89|35.85|34.23|35.04|34.26|31.29|32.15|30.32|36.31|33.4|30.8|32.15|34.09|32.45|34.49|31.41|28.54|29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|13.36|13.15|13.15|13.34|13.75|14.17|14.04|14.89|14.58|14.63|14.33|14.17|13.99|13.16|13.23|13.18|13.16|12.94|13.6|13.85|13.27|12.51|12.43|12.4|12.01|11.99|11.69|12.34|11.98|11.91|11.44|11.29|11.4|11.68|11.73|11.56|11.74|12.24|11.73|11.46|11.53|11.33|11.5|12.26|12.41|11.88|11.76|11.29|11.08|11.51|11.91|12.5|11.97|11.52|11.5|11.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01878|1081602|/equities/everquote|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|565.6|586.6|573.2|583.2|515.2|538.4|522.8|494.4|497.6|527.8|521.8|549|536.4|510.4|494.8|506.2|499.2|482.8|520.2|560|537.4|514.6|518.4|539.8|580|591|595.4|625.2|667.2|662.4|616|628.6|597.6|587.4|549.4|524.2|525.2|506|470.6|518.8|486.4|415.2|442|409.6|411|411.2|406.6|398.6|400|387.2|398.4|369.4|342|354|334.2|319|366.2|352.8|365.8|376.6|398.4|357.6|337.2|347.4|346.8|364.6|369.2|365.6|372.6|379.8|356.6|348.2|361|355.6|364.4|380.4|392.2|381|382|404.8|406|420|430.4|434.2|439.6|439|461.8|455.4|435.2|441|450|459|455|462.8|460|432|434|416|390.6|382.4|421.6|407.8|428.6|420.6|462|477.2|511.4|505.4|474|488.4|468.8|505|502.8|479.4|503.8|531.6|513.2|504|482.2|442|422.4|418.2|434.6|446|393.4|376||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|14.4|14.26|15.58|16.37|16.36|16.38|15.92|16.94|16.75|17.57|17.63|16.72|16.91|16.8|17.55|17.71|18.6|18.36|20.12|20.05|19.64|16.89|18.36|18.53|18.06|17.72|17.73|20.29|21.05|20.99|20.16|18.85|18.13|18.28|17.79|15.73|15.82|16.41|17.07|17.93|19.8|21.11|21.18|19.93|18.9|18.19|17.96|18.08|17.52|17.67|18.23|17.84|18.54|19.65|21.23|20.14|20.64|20.16|20.84|20.61|20.09|18.81|17.95|18.15|17.31|16.28|16.77|16|15.76|15.27|15.17|13.91|13.55|13.68|12.78|13.34|13.49|12.28|12.79|13.56|11.91|11.86|11.71|12.45|12.56|13.41|13.24|12.33|11.45|11.13|10.76|9.91|9.83|10.38|10.19|10.73|10.45|10.31|9.74|9.85|10.31|9.95|9.86|9.63|10.24|10.81|12.45|12.51|12.78|12.99|13.87|13.9|14.59|13.96|15.08|17.24|17.02|17.31|18.61|17.52|17.55|16.77|16.29|15.73|16.04|15.47|15.37|14.86|12.9|14.52|14.62|14.57|14.26|12.72|12.23|10.89|10.5|10.21|11.25|10.31|10.85|11.39|10.37|11.46|12.33|13.49|14.25|13.91|13.72|13.25|12.15|12.03|12.32|12.81|12.98|12.93|13.09|13.33|15.49|15.53|15.39|15.92|15.49|14.63|13.75|13.74|14.4|13.53|14.01|14.06|13.28|13.19|13.02|13.96|13.32|13.72|13.75|13.61|13.94|13.69|13.5|13.29|13.33|13.88|13.65|13.99|14.13|14.05|14.22|13.61|13.25|12.43|12.52|12.03|11.88|11.95|12.53|12.22|12.31|11.47|11.86|11.67|12.43|12.7|12|11.35|11.66|11.36|12.06|10.8|12.07|12.57|12.47|12.17|12.19|12.28|12.25|12.24|12.44|11.86|12.12|12.17|11.47|11.45|10.88|10.57|10.86|11.2|11.12|10.27|10.53|10.52|10|10.44|10.17|10.06|9.65|10.55|10.54|11.08|10.02|10.44|11.16|10.75|10.55|10.44|11.2|10.45|10.38|10.36|10.5|10.6
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|9.55|9.41|9.41|9.43|9.41|9.53|9.41|9.51|9.48|9.63|9.68|9.69|9.54|9.48|9.24|9.16|8.94|9|9.16|9.32|9.23|8.85|9.32|9.62|9.3|9.01|9.21|9.13|9.46|9.12|9.03|8.94|9.11|8.96|8.72|8.91|8.98|9.11|8.96|9.86|9.8|10.21|10.25|10.15|9.87|9.87|9.68|9.9|10.08|10.26|10.77|11.01|10.9|10.64|10.6|10.63|11.01|10.97|11.15|11.04|11.19|11.19|11.15|10.83|10.46|10.77|10.97|10.53|10.27|10.37|10.62|10.22|10.11|9.94|10.22|10.5|10.11|9.75|10.29|10.88|11.1|11.14|11.32|11.38|11.19|11.45|11.56|11.44|11.17|11.04|11.26|11.05|11.49|10.98|11.63|11.31|11.73|11.72|10.83|10.6|10.5|9.96|10.1|10.05|10.44|10|10.39|10.02|9.81|9.7|9.74|9.57|9.6|9.54|9.05|9.51|9.45|9.35|9.66|9.4|9.27|8.96|9.22|9.15|9.31|9|8.74|8.54|8.7|8.85|8.18|8.37|8.46|8.1|8.44|8.09|7.93|7.82|8.15|7.74|7.74|8.09|7.72|7.69|8.05|8.24|8.45|8.41|8.66|8.58|8.39|8.44|8.37|8.35|8.49|8.23|8.28|8.2|8.36|8.21|8.19|8.16|8.24|8.14|8.04|8.11|8.26|8.27|8.24|8.39|8.3|8.39|8.56|8.79|8.57|8.5|8.56|8.55|8.4|8.31|8.28|8.18|8.03|8.5|8.22|8.14|7.87|7.91|7.76|7.73|7.38|7.31|7.41|7.29|7.35|7.17|7.85|7.87|7.71|7.29|7.65|7.31|7.6|7.35|7.21|7.09|7.23|7.51|7.77|7.52|7.76|7.78|7.71|7.93|8.31|8.42|8.12|7.9|7.79|7.4|7.16|7.15|7.64|7.48|7.52|7.23|7.14|7.43|7.22|7.44|7.18|7.41|6.63|6.82|6.86|7.06|6.79|6.71|6.75|7.24|6.92|7.06|7.1|6.94|7.17|7.01|6.64|6.24|6.69|6.4|6.24|6.09
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|38.53|39.21|39.43|39.53|39.03|38.73|37.65|37.07|36.3|37.64|36.47|36.42|36.28|35.83|36.29|36.47|36.36|36.15|38.51|40.15|39.55|36.73|37.54|38.83|38.1|37.12|36.99|37.97|39.73|39.41|39|37.97|37.95|38.67|37.87|35.02|34.86|35.47|34.03|34.93|35.58|34.11|35.45|35.3|35.85|38.44|36.84|37.65|37.52|37.49|37.85|37.96|38.26|39.16|38.26|39.73|41.37|39.55|39.55|40.28|41.54|40.87|40.39|41.31|42.08|43.05|41.88|41.87|37.97|35.25|33.46|30.95|32|30.57|30.51|30.18|29.54|28.17|29.96|30.15|29.94|30.78|30.68|32.27|30.55|31.15|31.5|35.44|35.32|37.58|38.36|37.04|37.79|37.97|37.42|37.38|38.12|36.9|35.53|33.84|33.78|32.37|33.88|33.89|36.63|35.1|34.94|33.11|32.26|33.14|33.9|34|35.14|33.8|33.55|34.09|31.79|30.98|31.67|32.42|31.34|29.52|29.87|29.12|29.67|26.45|26.44|25.95|24.39|28.55|28.51|28.08|28.26|25.53|24.52|21.13|20.28|21.04|22.7|20.82|22.05|23.03|21.61|23.91|22.68|25.95|27.21|28.26|30.42|32.04|28.98|28.84|28.66|28.91|31.25|30.75|32.7|33.06|35.46|34.64|36.15|36.22|37.23|34.1|34.32|35.17|35.93|34.73|35.54|34.94|32.88|29.78|29.85|30.99|31.15|28.49|28.45|28.54|29.76|29.35|28.28|27.96|27.51|26.8|25.98|24.2|25.25|27.32|26.76|27.46|26.64|27.47|28.21|27.98|27.42|27.77|29.12|27.3|26.97|25.5|26.24|23.44|27.05|26.87|25.28|23.68|24.55|23.06|25.04|20.24|22.96|23.49|22.4|21.93|21.59|21.17|20.97|22.76|21.58|20.65|19.99|18.76|16.11|17.04|14.72|16.04|16.99|16.9|16.8|16.54|16.31|16.52|15.95|15.68|15.54|15.58|15.06|16.59|16.41|16.36|14.75|16.07|15.51|14.5|14.15|14.59|14.52|14.42|13.22|12.02|11.68|11.1
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|17.32|18.09|19.5|19.72|19.55|20.15|20.56|20.9|20.56|20.65|20.42|20.54|19.14|18.75|18.69|19.55|19.49|20.4|19.92|19|18.11|17.35|18.01|18.18|18.19|18.07|18.6|18.5|18.06|17.98|16.96|16.6|15.58|15.47|14.91|14.26|13.92|14.05|14.07|14.24|14.35|14.46|14.61|14.44|13.76|13.64|12.96|12.36|12.23|12.02|11.75|11.2|10.91|10.78|10.46|10.32|10.31|9.87|10.44|10.62|10.82|10.15|9.89|10.14|9.9|9.95|10.24|10.67|10.5|10.69|10.98|10.16|10.37|9.4|9.2|8.86|8.49|8.15|8.33|8.5|8.12|8.25|8.38|9.38|10.07|10.37|10.6|10.29|9.85|9.83|9.59|9.89|9.25|9.13|9.32|9.42|9.49|9.42|9.27|9.24|9.46|9.18|9.37|9.57|10.08|10.18|11.03|10.79|10.43|10.38|10.52|10.12|9.68|9.57|9.63|10.51|10.78|10.35|10.98|9.89|9.84|9.49|9.47|9.2|9.56|9.06|8.97|8.86|7.68|8.45|9.06|9.21|9.91|9.84|10.09|8.53|8.13|8.22|9.53|8.86|8.82|9.28|8.43|9.15|9.65|9.83|9.89|9.61|10|9.71|8.99|8.88|9.09|9.61|9.97|10.1|10.86|10.09|10.99|10.82|10.42|10.13|10.71|10.73|10.23|10.6|11.65|11.92|12.03|12.03|11.79|11.19|10.78|11.9|11.43|11.06|11.01|11.06|11.38|11.27|10.36|9.83|9.75|10.44|10.15|10.36|10.22|10.18|9.85|9.59|9.35|8.71|8.75|8.38|8.57|8.56|9.94|9.35|10.4|9.58|9.68|9.08|10.29|10.32|10.15|10.38|10.53|10.46|11.35|9.26|10.5|10.93|9.87|9.76|9.51|9.55|9.22|8.05|7.98|7.96|7.9|7.73|8.03|7.61|8.5|9.44|10.13|9.62|9.54|9.05|9.07|9.69|9.22|9.66|9.26|9.39|8.96|7.99|8.74|9.45|8.32|9.74|10.29|9.22|9.06|9.49|9.95|8.75|8.67|8.43|9.17|7.05
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|50.3|48.86|48.61|48.84|50.5|49.18|48.96|54.06|52.66|53.16|52.83|50.89|51.6|49.25|49.14|57.16|58.04|59.69|62.79|61.85|60.08|59|62.38|63.58|63.29|62.99|60|60.2|60.62|59.5|57.87|57.06|58.26|58.56|56.19|55.48|55.27|53.93|54.14|54.47|55.4|52.51|51|51.2|50.94|49.21|53.88|57.05|56.96|53.81|54.09|55.75|54.61|53.18|50.91|52.66|54.97|55.42|58.34|55.32|54.15|54.95|54.03|54.7|54.71|54.41|53.51|53.59|51.6|49.88|49.72|48.31|48.86|47.99|48.58|48.31|47.5|44.88|42.5|44.64|44.84|45.64|44.83|46.82|46.01|46.26|47.27|45.22|44.62|44.47|41.89|40.56|39.78|40.83|41.54|41.77|40.42|40.17|38.73|37.51|36.17|34.98|36.63|37.35|39.04|39.97|41.43|39.7|42.26|42.24|42.89|43.4|44.02|45.43|42.4|43.2|43.61|42.7|44.19|40.69|37.2|35.8|34.88|35.09|36.79|36.28|37.16|37.42|34.47|37.01|41.54|42.01|42.47|41.01|43.72|41.87|41.95|44.46|50.6|48.37|46.15|43.84|42.29|46.79|41.92|43.27|43.11|41.99|43.67|42.42|38.91|38.94|39.5|38.43|39.94|38.8|38.49|38.08|39.24|38.11|37.3|36.49|38.61|39.75|36.6|32.75|34.03|32.63|34|34.25|33.3|32.31|31.56|31.66|32.04|30.99|31.63|32|30.91|30.75|29.05|28.86|29.82|29.94|29.07|29.25|28.4|27.92|27.17|26.43|25.34|24.51|25.73|24.12|23.92|23.76|24.16|23.98|24.52|22.52|22.93|21.74|21.93|21.68|21.66|20.94|21.03|20.92|21.48|20.54|22.06|23.49|22.99|21.92|21.59|21.41|22.15|21.88|22.29|21.22|21.43|21.25|20.89|22.83|21.94|22.99|21.75|22.19|22.3|21.94|21.5|21.24|19.01|18.75|17.4|18.26|17.18|18.29|17.1|17.75|17.1|17.35|17.76|17.82|17.93|19.03|18.94|18.41|19.48|18.79|18.5|16.5
01888|1061935|/equities/evolus-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|4.16|4.17|4.43|4.33|4.33|4.4|4.73|4.84|4.62|4.58|4.88|4.36|4.23|4.28|4.42|4.45|4.65|4.64|4.65|4.9|5.07|4.7|4.68|4.56|4.34|4.24|4.3|4.21|4.32|4.17|3.82|3.86|3.95|4.04|4.08|3.95|3.74|3.86|3.83|3.97|3.95|4.13|4.18|3.77|3.6|3.56|3.72|3.71|3.8|3.85|3.89|3.94|4.01|3.86|3.58|3.52|3.69|4.24|4.28|4.35|4.34|4.32|4.32|4.39|4.11|3.98|3.85|3.61|3.48|3.39|3.31|3.2|3.09|3.15|2.84|2.99|3.05|2.89|2.95|2.88|3.05|3.08|3.27|3.33|3.2|3.34|3.14|3.05|2.9|2.93|2.99|2.92|3|2.83|2.96|2.88|2.82|2.86|2.71|2.84|2.95|2.7|2.73|2.83|2.99|2.99|3.06|3.04|2.99|3.02|2.97|3.11|2.9|3|3.01|3.18|3.22|3.13|3.23|3.14|3.16|3.02|2.96|2.93|3.02|3.08|3.05|3.19|2.93|3.03|3.19|3.27|3.49|3.61|3.65|3.43|3.2|3.09|3.63|3.14|3.06|3.33|3.27|3.15|3.41|3.83|4.32|4.29|4.55|4.22|3.92|3.9|4.03|4.23|4.17|3.89|3.83|4.08|4.35|4.38|4.13|4.17|4.27|3.94|3.55|3.24|3.32|3.3|3.43|3.42|3.24|3.22|3.38|3.26|3.17|3.09|3.05|3.05|2.97|3.07|3.01|3|2.92|3.11|2.99|3.07|2.99|2.95|2.89|2.82|2.82|2.58|2.61|2.57|2.59|2.51|2.67|2.74|2.85|2.65|2.55|2.61|2.5|2.66|2.69|2.74|2.77|2.75|3.12|3.21|3.17|3.37|3.23|2.9|2.9|2.95|2.98|3.01|2.88|2.64|2.59|2.58|2.53|2.61|2.61|2.7|2.64|2.7|2.61|2.64|2.55|2.77|2.73|2.77|2.76|2.93|2.74|2.95|2.95|2.89|2.72|2.89|2.79|2.63|2.65|2.64|2.8|2.95|3.05|3.15|3.1|3.16
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|62.83|62.27|65.11|64.13|61.23|63.03|63.28|72.12|75.39|69.78|69.75|74.43|76.92|60.1|61.94|60.26|64.26|59.31|52.02|54.09|55.26|52.44|54.04|55.68|53.54|52.54|48.33|52.09|57|54.68|47.52|48.67|42.55|45.65|47.01|45.68|48.09|44.36|43.06|42.64|46.59|48.88|47.41|43.86|40.03|37.4|34.8|32.91|32.17|29.91|27.47|28.01|26.7|26.21|27.28|26.92|25.94|25.8|26.65|25.67|23.27|22.97|20.63|21.22|21.92|20.72|20.25|19.85|20.21|20.05|19.38|20.56|21.33|19.94|18.38|19.73|19.12|16.67|16.67|16.18|15.25|15.63|17|17.83|17.15|18.36|17.56|18.66|17.29|16.35|16.5|16.5|19.18|19.25|17.51|17.97|17.34|16.94|16.07|13.33|13.21|12.11|12.87|11.71|12.35|11.9|13.89|14.28|14.15|15.61|15.95|18.05|16.29|15.8|14.78|14.76|15.22|14.7|13.83|12.32|12.26|12.09|11.59|11.87|11.79|11.85|12.27|11.67|10.97|11.12|12.1|15.7|15.18|14.12|14.05|13.19|13.68|14.16|15.15|15.17|14.27|12.47|11.96|12.13|11.65|13.62|12.36|11.55|11.68|11.95|11|10.27|9.88|10.22|10.61|10.68|11.34|10.97|11.11|10.18|9.91|9.89|9.93|10.29|9.3|9.84|10.9|10.08|9.98|9.02|8.77|8.65|8.67|9.14|9.09|8.92|8.98|8.89|8.45|8.5|8.41||9.54|10.08|9.72|10.08|9.9|9.54|9.48|9.6|9.36|9.6|9.18|9.3|9.12|9.12|9.78|9.9|9.78|8.7|8.94|8.52|9.54|9.06|9.48|9.3|9.24|8.64|9.96|9.6|11.04|11.28|10.68|10.44|10.26|10.68|10.68|10.44|10.8|10.56|10.26|9.96|9.84|10.62|10.98|11.52|12.24|13.02|13.14|11.52|11.34|11.7|11.64|12.66|12|12|10.2|12.12|12.9|12.96|13.2|14.04|14.94|14.58|14.22|14.58|16.56|17.4|17.82|16.98|17.4|17.34
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|54.84|54.03|53.46|52.11|51.44|53.03|51.62|51.58|50.48|51.2|50.06|50.99|52.43|49.96|50.63|51.19|52.52|53.32|52.16|52.35|50.91|51.73|54.72|54.95|54.85|53.93|53.23|53.51|53.53|51.53|50.06|49.98|49.42|49.56|50|50.61|53.87|57.21|55.14|55.93|57.43|54.8|54.94|54.88|50.84|52.67|51.42|53.61|53.94|52.1|50.86|51.25|49.47|48.52|47.66|46.12|49.48|51.58|53.62|53.02|52.59|52.75|51.12|51.16|50.63|48.8|47.99|46.87|47.16|47.31|47.37|44.56|45.38|44.06|41.44|41.03|41.42|41.7|41.8|41.9|42.57|44.01|42.91|42.97|44.18|44.38|46.34|46.19|44.5|40.8|41.13|43.89|43.6|42.69|41.92|41.93|41.35|41|41.4|42.06|44.93|42.99|44.49|45.56|51.24|52.13|54.24|53.98|53.54|55.2|55.92|52.01|52.56|50.71|49.09|50.87|50.81|50.78|51.17|49.09|48.3|46.75|46.61|45.55|45.8|43.47|45.92|45|44.61|47|48.81|46.08|46.74|46|47.07|45.26|42.89|43.6|48.08|47.38|50.04|53.35|51.35|54.81|53.65|61.05|64.19|64.8|66.09|65.76|64|63.15|65.31|63.98|64.83|64.55|62.69|62.08|62.1|63.63|64|65.45|66.16|64.28|63.27|62.78|63.8|64.59|65.03|64.97|64.67|63.23|63.03|62.7|62|61.9|63.04|62.04|60.46|61.94|59.29|59.54|60.21|60.04|58.74|58.75|58.75|60.7|59.59|58.38|60.6|58.07|58.84|58.22|56.75|56.15|59.5|59.63|60.1|55.63|57.24|55.11|57.22|58.45|57.48|55.62|54.8|53.14|54.36|51.77|59.18|59.86|57.55|55.13|55.92|54.3|52.3|53.32|55.21|51.24|49.7|48.22|47.96|48.36|51.51|54.51|56.24|53.98|54.6|51.8|55.03|58.26|55.94|57.52|56.76|56.61|53.52|54.78|56.11|55.53|51.39|53.69|52.77|51.34|50.37|50.2|51.48|53.89|53|51.33|51.83|49.51
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|17.78|19.95|20.3|20.3|19.6|19.96|19.7|19.29|19.51|19.35|19.95|21.57|21.08|20.13|20.94|21.01|21.24|21.31|21.78|20.3|20.24|19.23|18.46|18.77|18|17.66|19.15|19|18.39|18.03|17.61|17.13|15.98|16.58|17|17.1|16.95|17.2|17.18|17.2|16.89|16.91|16.86|16.7|16.2|15.85|16.1|16.58|16.5|16.78|16.95|17.29|18|17.41|17.2|15.44|15.5|15.71|15.49|15.3|15.59|13.39|13.33|13.53|13.73|13.14|13.05|12.83|12.69|12.98|12.76|12.01|11.72|11.94|11|11.26|11.33|11.1|11.5|11.33|10.7|10.97|10.48|11.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01898|1122406|/equities/zynex|R2000GROWTH|0.39|0.39|0.39|0.43|0.44|0.44|0.38|0.41|0.36|0.41|0.32|0.31|0.32|0.31|0.32|0.29|0.26|0.32|0.32|0.28|0.28|0.24|0.32|0.28|0.28|0.22|0.2|0.22|0.23|0.22|0.21|0.21|0.23|0.23|0.22|0.23|0.26|0.25|0.29|0.33|0.38|0.43|0.41|0.42|0.36|0.42|0.42|0.41|0.41|0.42|0.36|0.37|0.39|0.49|0.45|0.46|0.49|0.48|0.53|0.51|0.53|0.49|0.52|0.48|0.53|0.5|0.53|0.57|0.57|0.55|0.57|0.61|0.61|0.61|0.67|0.6|0.6|0.67|0.63|0.67|0.68|0.67|0.66|0.7|0.7|0.69|0.63|0.72|0.68|0.63|0.7|0.68|0.7|0.58|0.7|0.66|0.71|0.73|0.7|0.65|0.66|0.66|0.65|0.61|0.61|0.66|0.66|0.56|0.66|0.66|0.7|0.66|0.66|0.61|0.57|0.57|0.57|0.61|0.6|0.6|0.61|0.6|0.65|0.6|0.57|0.61|0.61|0.63|0.66|0.64|0.7|0.7|0.69|0.65|0.64|0.6|0.69|0.64|0.7|0.7|0.7|0.61|0.74|0.76|0.79|0.77|0.73|0.65|0.73|0.79|0.78|0.62|0.6|0.79|0.81|0.73|0.79|0.88|0.86|0.86|0.79|0.78|0.64|0.66|0.66|0.63|0.62|0.64|0.61|0.57|0.57|0.56|0.56|0.57|0.56|0.53|0.54|0.53|0.53|0.52|0.57|0.55|0.53|0.53|0.44|0.43|0.43|0.44|0.44|0.44|0.44|0.37|0.36|0.44|0.44|0.44|0.48|0.53|0.44|0.44|0.53|0.53|0.54|0.53|0.56|0.53|0.54|0.57|0.81|0.79|0.83|0.87|0.87|0.88|0.81|0.79|0.72|0.79|0.78|0.78|0.83|0.83|0.82|0.88|0.91|0.98|1.03|0.93|0.97|0.99|0.96|1.1|1.17|1.2|1.49|1.41|1.52|1.45|1.13|0.96|0.95|0.9|0.88|0.96|0.88|0.96|0.95|1.08|0.92|1|0.89|0.83
01899|17508|/equities/vermillion|R2000GROWTH|45.6|49.5|47.1|42.3|41.1|43.65|45|49.2|41.25|43.65|51|45.75|44.7|40.95|40.05|40.8|42.3|40.5|37.8|37.65|36.75|30.895|33|35.85|34.05|36|36.6|38.1|41.55|36.9|38.925|38.25|39.6|37.65|40.05|38.7|34.5|36.6|36.15|39.9|43.05|44.099|44.85|44.55|38.25|40.05|40.8|44.1|41.4|60.6|46.2|39.45|35.55|21.45|18.45|16.65|17.25|16.65|18|18.45|18.75|17.25|18.03|19.05|18.45|19.05|18.9|20.85|20.7|20.398|21.75|20.099|20.549|21.75|20.55|21.9|18.75|18.9|18|18.6|19.2|20.85|24.15|24.912|25.35|26.25|25.35|25.2|25.8|25.95|28.05|29.55|28.65|27|31.5|31.65|30.9|33.75|32.85|35.25|31.95|29.55|33.3|26.4|29.1|28.35|30.465|30.75|28.5|28.8|30.3|23.85|25.8|29.25|20.1|20.25|20.85|23.25|23.55|24.15|24.75|25.802|21.6|17.55|16.05|18|18.3|19.2|20.7|23.25|19.5|28.2|31.95|31.2|31.349|30|39.15|44.7|45.15|34.8|39|38.85|41.4|43.35|45.45|60|61.05|58.8|57.9|61.5|58.65|60.45|68.4|76.5|73.05|79.05|92.25|59.55|64.95|71.25|63.75|65.55|71.25|70.05|61.95|68.25|74.4|77.25|79.2|83.25|95.7|108.3|114.6|126|113.25|112.8|109.2|85.05|83.55|77.4|77.1|74.85|93.225|73.5|75.9|77.1|76.8|77.925|81.45|80.7|83.25|83.7|89.4|97.65|90.45|104.25|164.25|137.85|163.35|162.3|177|176.25|184.5|202.5|181.5|218.25|268.35|311.25|282.75|276.75|270|328.5|281.25|371.25|426|438.75|429.75|495|507.15|480.45|405|363.75|381|352.5|381|367.5|359.25|411.75|330|284.85|286.5|307.35|315|307.5|348|260.55|213|253.5|288|153.9|247.5|126.75|51.6|19.35|0.6|0.735|0.525|0.45|0.75|0.3|0.45|0.165
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|5.69|5.62|5.78|5.5|5.43|5.45|4.88|4.95|5.5|5.67|7.5|6.28|6.47|6.15|7|7.34|4.25|3.33|3.17|3.12|3.27|2.95|3.1|3.3|3|3.25|2.38|2.5|2.42|2.5|2.4|2.48|2.56|2.5|2.5|2.5|2.5|2.73|2.5|2.5|2.58|2.55|2.75|2.94|3|3|3.08|3.15|3.02|3.17|3.24|3.1|3.06|2.75|2.98|3.2|3.12|3.1|2.94|2.62|2.67|2.61|2.64|2.6|2.7|2.75|2.75|3.05|3.02|3.05|3.5|3.25|3.25|3.6|3.5|3.6|2.75|3.17|3.12|3.27|3.16|3.12|3.25|3.3|3.29|3.27|3.5|3.38|3.27|3.55|3.5|3.62|3.67|3.23|2.86|2.88|3|3.2|3|2.95|3.2|2.59|2.75|2.5|3.25|3.5|3.38|3.5|3.55|3.62|3.58|3.62|4.2|3.67|3.62|3.77|3.73|3.88|3.73|3.88|3.83|3.98|4.25|4|4.12|3.58|3.25|3.25|3.52|3.52|3.5|3.73|3.8|4.17|4.14|4.2|4.17|3.88|4.25|4.4|5.85|4.69|4.25|5|4|4.78|5.25|5.42|5.38|5|5|5|5.62|5.24|4.53|4.88|5.25|5.17|5.8|6.38|6.15|6.62|8.88|4.12|3.42|3.75|4|3.7|4|4.06|4.25|4|3.5|3.5|3.75|3.5|2.75|2.55|3|3|2.5|2.25|2.56|2.77|2.85|2.83|3.38|2.75|2.31|2.08|2.05|2|2|2|2.05|2.2|2.25|2.33|2.25|2.25|2.06|2.1|2.12|2.22|1.75|1.88|1.75|2|2.73|2.88|3.19|3.48|3.5|3.38|4.12|3.87|3.85|4|4.12|4.17|4.57|4.88|5.25|4.38|4.38|4.38|5.25|4.75|3.5|3.35|3.5|4|4.25|4.38|5.12|4.75|5.25|5.88|4.8|4.88|4|2.5|1.75|1.7|1.75|1.77|1.65|1.88|1.5|1.62|1.75|1.75
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01902|1061417|/equities/playags-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01903|16486|/equities/lawson-products|R2000GROWTH|8.37|8.22|7.99|8.04|8.22|8.15|7.99|7.93|7.75|7.59|7.33|7.32|7.57|6.96|7.11|7.72|7.66|6.97|6.31|6.18|6.13|6.27|6.35|6.38|6.37|6.41|6.41|6.41|6.39|5.9|5.97|5.28|5.17|5.2|5.54|5.75|5.6|5.96|6.12|6.01|6.04|6.42|6.95|7.01|6.63|6.42|6.36|6.93|6.92|7.45|7.24|7.2|7.11|7.1|7.51|7.14|7.68|7.8|8.79|7.97|7.94|7.63|7.26|6.88|6.08|5.73|5.83|6|6.12|5.44|5.38|4.65|4.77|4.38|4.2|4.14|4.24|4.25|4.44|3.98|3.29|3.79|3.67|3.66|3.46|2.98|3.08|3.68|4|3.94|4.66|4.99|4.95|4.75|4.85|4.84|4.93|4.62|4.46|4.37|4.6|4.43|4.66|5.38|5.64|6.33|7.37|7.41|7.26|7.34|7.55|7.78|7.72|8.05|8.26|8.47|8.66|7.96|8.82|8.5|8.47|7.85|7.61|7.71|7.91|7.92|7.76|7.63|7.35|7.49|7.62|8|8.76|8|8|7.69|6.76|6.89|8.12|7.33|7.96|8.14|7.64|8.53|8.89|9.34|9.62|9.99|10.47|10.1|9.56|9.7|9.1|9.14|9.37|10.14|9.66|10.38|11.02|11.49|11.52|12.39|11.5|11.29|10.49|10.07|10.94|12.07|12.18|13.56|11.55|11.8|11.34|11.9|11.54|12.45|12.74|12.46|12.06|11.06|10.3|10.44|10.89|11.69|9.21|8.64|8.02|7.67|7.39|7.42|7.03|7.05|7.67|7.1|7.17|7.43|8.36|8.9|9.21|7.38|7.78|7.65|8.94|8.62|7.26|6.58|6.88|6.69|7.46|6.64|8.12|7.99|7.6|7.7|7.55|7.74|7.88|7.92|8.72|8.87|8.55|8.2|8.04|8.07|8.21|8.26|8.62|8.82|9.03|8.9|8.27|7.59|6.83|7.5|7.32|7.21|7.78|9.29|10.01|8.79|8.78|8.86|8.81|8.96|8.44|9.32|9.74|8.62|8.47|8.4|7.89|6.93
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|12.53|12.61|12.48|12.74|12.66|12.61|12.74|13.21|13.47|14.15|14.15|14.24|14.11|14.28|14.19|14.37|14.62|14.79|14.49|14.54|14.15|15.31|15.09|15.35|15.48|15.39|15.18|16.03|15.91|15.48|15.52|14.41|13.98|15.99|15.73|12.4|11.5|11.97|11.8|11.97|12.95|12.19|12.27|12.66|12.27|12.91|12.66|12.44|12.95|12.66|13.25|13.51|13.34|17.83|17.36|17.06|19.67|20.48|20.48|21.21|23.39|22.87|25.27|25.65|27.11|26.17|24.93|23.9|24.46|26.29|23.52|18.94|20.74|22.53|22.15|23.05|20.1|18.81|21.63|22.66|21.21|21.72|22.23|22.4|22.7|22.83|23.94|26.51|28.56|26.25|22.92|24.54|24.76|28.09|28.26|28.48|28.43|26.51|26.47|26.89|27.62|28.82|30.66|29.89|35.06|35.91|39.89|47.03|48.87|47.54|44.98|42.07|39.21|36.34|34.29|36.51|36.86|35.4|34.38|34.85|34.46|37.11|34.2|33.48|33.31|29.8|31.08|34.2|29.72|28.18|31.6|35.49|37.33|32.28|31.6|33.48|28.3|29.07|24.16|11.63|12.23|11.93|11.37|12.87|13.55|17.36|18.81|20.82|34.12|46.99|44.64|43.35|40.92|49.68|48.4|44.29|43.7|40.62|42.97|38.78|38.01|38.52|35.7|36.34|34.85|36.56|39.93|37.75|35.21|34.85|35.19|36|37.71|38.78|34.29|31.64|33.26|31.85|30.14|28.09|27.32|25.87|25.53|26.25|26.47|27.45|27.66|29.37|29.72|30.31|30.53|30.19|32.24|31.25|30.91|31.47|34.29|34.25|31|32.58|34.08|34.12|39.25|40.15|41.05|39.68|40.58|37.8|39.68|42.58|43.95|43.48|44.25|36.09|35.91|33.56|30.23|33.86|32.58|31.47|33.82|29.24|32.49|32.71|32.11|34.38|31.17|29.07|28.05|26.04|31.04|31|26.04|22.75|22.06|24.11|23.47|60.03|64.05|59.86|59.17|56.87|53.19|53.25|53.57|43.31|39.55|38.95|34.55|24.8|23.86|19.64
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|5.35|5.2|5.2055|4.826|4.0613|4.04|4.081|3.9924|3.7536||3.619||3.6245||3.7509|3.6946|3.364|3.451|3.4574|3.3||||3.4||3.4889|||||3.4|3.48|3.2093|3.207|2.3939||2.1508||1.995||1.8802|||||1.7075|1.968|1.977|1.9471|1.4332|1.7872|1.8439|1.997|2.1444|2.096|2.145|2.4019||2.647||2.46|2.728|2.7461|2.7608|2.7781|2.7|||2.1933|2.233||2.04|2|2.211|2.291|2.3375|2.396||2.899|||3.232|3.0493||2.896|||||3.031||3.086|2.692||2.8965|2.917|2.975|2.955|2.998||2.996|2.9925|3.092|3.15|3.2105|3.3995|3.3905|3.592||3.9085|3.641||3.142||||2.8455|2.899|2.9925|||3.3695||3.2395||3.155||4.39|3.3978|3.7401|||5.4965||5.2485|4.9905||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|17.71|17.64|17.42|17.42|17.3|17.51|17.25|17.53|17.58|17.64|17.4|17.45|17.54|17.5|18.65|18.42|18.43|18.4|18.14|18.07|17.96|17.3|17.79|17.99|18.04|18.96|18.83|18.67|18.98|18.95|18.66|17.62|17.94|17.91|18|17.67|17.74|18.03|17.93|18.3|18.38|18.88|19.12|19.08|18.75|18.64|18.41|19.05|19.32|19.54|20.46|20.98|19.54|19.14|19.06|19.98|20.62|19.84|19.47|19.29|19.33|19.43|18.87|18.99|19.02|19.06|18.74|18.43|18.38|18.7|18.22|17.7|17.65|17.99|17.78|17.53|17.7|16.85|18.03|18.43|18.12|18.25|18.57|18.67|18.26|18.96|18.84|18.18|17.89|17.63|17.79|17.54|17.29|17.4|17.28|17.21|16.75|16.66|16.4|16.65|16.21|15.77|16.11|16.35|16.97|16.96|17.17|17.09|16.87|17.06|17.21|17.85|17.51|17.2|17.25|18.41|18.13|18.38|18.73|18.1|17.93|17.64|17.63|17.55|17.27|17.23|17.42|17.04|15.26|16.59|17.37|16.99|17.41|16.77|17.04|14.6|15.68|15.56|16.28|15.36|15.56|16.02|15.56|16.28|16.74|17.38|17.67|17.71|17.61|17.42|16.95|17.36|17.48|18.46|19.01|18.58|18.62|18.45|18.24|18.26|18.32|18|18.2|18.21|17.76|18.37|18.47|18.63|18.57|18.53|18.28|18.07|18.67|19.48|18.85|18.83|18.76|18.68|18.64|18.61|18.7|18.4|18.51|18.95|18.68|18.79|18.79|18.35|17.15|17.08|16.94|16.99|17.07|17.01|16.04|16.5|17.01|17.04|17.29|16.6|16.98|16.56|17.69|16.62|16.02|14.99|16.24|15.49|16.84|15.88|16.2|16.53|16.19|14.63|14.43|14.51|14.5|14.44|14.13|13.98|13.97|14|14.07|13.92|13.38|13.52|13.48|13.41|13.02|12.87|12.79|13.12|13.44|13.67|13.7|13.3|12.83|13.05|13.72|13.9|13.17|13.59|14.21|13.76|13.56|13.56|13.75|13.44|13.94|13.75|13.92|13.69
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|6.15|7|7.5|8|7.9|7.05|7.99|7.35|7.49|8.5|8.58|9.5|10.5|8.51|9|8.25|8.94|8.99|8.5|8.25|8.7|6.4|7.5|8.5|8|8|7.75|7.88|8.25|7.5|7.5|7.5|8.25|8.25|9|9|8.75|9|9.75|9.99|11.22|10.5|9.25|10.75|10.99|10.5|10|9.95|11|10|10.5|9.95|8|8.5|9|10.05|11|9.53|9.98|9.98|12|10.5|13.49|13.5|12.5|13|11.5|9.95|9.5|8.5|8|8|8.5|8.5|8|8.5|7.25|7.5|7.75|6.5|5.75|7|8|6.5|7.5|6.75|8.2|7.75|8|8.1|7.75|8.25|8.55|9|8.95|8.5|9.95|9.5|9.5|11.5|10.25|11.5|10.25|11|12|13|14.3|14.5|18|17.45|14.5|12|11.25|12|11.1|12.2|12.25|11|9.5|11.55|12|11.9|10.75|11.55|12.05|14|12.25|13|14.5|13.5|15|13|12.95|12.38|10.25|10|13.25|15.45|15|16|17.5|14.55|16.5|13|13.5|12.5|13.29|13.9|18.5|18.5|17.05|17|21|27.5|27|24|23|23.5|24.5|29|31|35|30.5|32|35.5|37|37.5|38.5|36|29.7|29|27.45|22.1|24|20.05|21|21|19.5|20|19.5|20|20|20|18.5|21.5|22.5|25.5|22|22|21|21.5|16|15|17.25|14.5|14.05|15.5|19|20.5|23.5|24.5|23.5|25|25.25|25.5|25|25|26.5|29|30|17.5|||||||||||||||||||||||||||||||||||||||||
01910|41302|/equities/esperion-th|R2000GROWTH|13.68|12.89|14.12|13.76|13.86|14.05|14.95|14.65|16.36|17.4|15.55|15.05|15.93|15.09|15.26|15.78|16|15.46|14.14|13.07|12.92|12.91|13.32|11.93|11.74|13.75|14.85|14.9|15.14|17.2|16.69|18.61|18.7|16.71|16.59|15.4|16.12|16.8|17.24|16.69|18.25|17.07|16.9|17.05|14.58|14.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH|95.997|108.071|113.258|113.258|123.631|124.822|135.195|143.103|144.973|129.753|137.746|121.931|96.167|94.807||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|17.05|18.13|17.35|19.37|18.94|19.37|19.46|20.95|20.94|21.29|20.15|20.01|20.18|21.63|22.52|25.32|24.33|24.33|24.89|24.82|24.05|23.2|22.91|24.25|23.34|24.92|23.13|25.46|20.32|20.95|22.9|25.6|26.42|25.29|25.03|23.76|22.96|24.15|24.52|24.97|23.59|20.61|20.25|19.87|19.33|19.95|18.18|18.81|17.57|17.97|18.19|18.48|18.06|17.83|15.92|15.49|15.9|15.5|16.71|15.69|15.18|15.3|14.18|14.66|14.33|14.32|13.6|13.18|13.03|13.89|12.77|12|12.83|13.47|12.64|12.43|11.68|10.96|11.26|10.72|10.19|10.03|9.8|12.85|12.23|12.94|13.21|12.07|11.45|10.72|10.2|10.2|9.98|9.06|23.49|23.62|23.57|22.12|21.68|20.22|21.05|20.99|21.91|20.36|22.84|25.52|26.29|26.67|25.22|26.42|26.52|26.55|27.88|29.55|32.36|31.66|31.17|31.48|28.63|28.59|30.39|29.51|29.12|31.22|32.27|31.61|32|33.14|30.19|29.39|31.45|32.7|34.42|31.17|34.17|31.47|31.32|33.24|35.25|30.66|29.99|32.75|30.02|29.95|29.44|32.43|30.03|30.23|35.2|34.21|32.49|32.85|34.36|35.03|38.65|38.14|40.09|39.19|43.16|45.69|43.01|43.76|45.31|42.32|46.5|45.5|47.4|53.28|57.05|54.8|59.04|63.16|62.32|61.06|57.16|56.74|50.98|53.95|54.01|62.89|53.88|53.51|54.22|52.98|50.8|49.82|49.01|48.47|48.85|52|52.71|51.91|49.85|46.46|46|45.01|43.65|43.5|44.2|||||||||||||||||||||||||||||||||||||||||||||||||||||
01915|16323|/equities/icad-inc|R2000GROWTH|7|8.36|8.21|8.51|7.9|8.74|9.1|10.62|11.05|11.54|11.65|11.74|11.21|11.62|11.28|11.81|12.92|12.87|11.15|11.68|11.8|11.74|10.5|8.64|8.665|8.93|8.75|8.74|9.14|8.18|6.81|6.39|5.34|5.49|5.57|5.64|5.61|5.51|5.7|5.77|5.86|6.21|6.18|5.95|5.96|6|5.5|5.88|6.18|5.99|5.92|5.96|6.1|5.22|4.67|4.76|4.96|4.98|4.99|5.35|5.38|5.21|5.49|6.36|6.54|5.09|5.02|5.12|5.14|4.75|4.71|4.8|4.8|4.48|3.75|3.47|3.06|2.91|2.93|2.15|1.92|2.09|2.25|2.34|2.15|2.27|2.15|2.31|2.17|2.03||2.395|2.05|2.1|2.001|2.275|2.3|2.3|2.3|2.65|2.5|2.55|2.405|2.575|2.45|2.201|2.5|2.25|2.25|2.3|2.45|2.45|2.5|2.35|2.6|2.85|2.8|2.75|2.8|2.85|2.78|3|3.25|2.85|2.7|2.75|2.75|3.1|3.3|3.225|3.15|3.4|3.55|2.9|2.8|2.95|2.35|2.95|3.25|2.65|2.6|3.2|2.95|2.546|3.35|3.8|5.05|5|5.1|5.25|5.35|5.1|5|5.4|5.55|5.6|5.9|6|6.1|5.6|5.8|6|6.75|5.449|5.25|5.7|6.176|6.5|6.7|6.7|6.75|6.9|7.15|7.1|7.1|6.75|6.559|6.85|7.1|6.95|7.5|7.35|6.8|7.4|7.3|7.6|7.85|7.75|8.65|8.5|8.45|8|8.15|7.45|8.4|8.9|9.9|9.7|9.55|10|10|9.35|10.7|10.15|7.9|7.4|7.15|6.6|6.95|7.2|7.35|8.5|8.95|7.8|7.55|7|7.15|7.15|7.199|7.35|7.85|7.45|7.25|7.1|7.25|7.7|8.2|7.6|7.2|7.75|7.75|7.75|7.55|7.3|7.6|8.7|8.75|11.15|9.75|9.85|9.8|11.25|11.05|11.2|9.85|9.65|8.3|7.5|7.35|6.8|6.1|5.9
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|39.17|40|38.26|42.41|42.22|43.83|41.5|41.62|42.81|46.67|48.21|47.26|47.2|46.38|48.57|45.39|45.2|46.04|46.86|46.82|45.47|41.99|42.43|43.58|41.92|42.74|41.92|44.3|46.06|43.07|41.71|41.96|42.69|43.34|42.81|39.76|39.92|39.29|41.17|43.78|46.21|44.86|46.02|45.57|42.01|43.36|43.06|46.82|46.27|47.36|50.07|50.87|51.85|50.93|49.26|41.56|43.33|43.69|46.86|47.66|45.87|44.01|41.12|40.49|42.11|41.04|41.77|42.84|42.12|41.83|38.78|36.63|36.89|37.66|35.19|35.02|35.71|34.44|36.46|36.52|35.88|41.55|39.27|41.65|38.03|42.25|41.13|38.28|37.27|37|37.25|36.11|34.58|37.78|35.08|35.75|35.17|33.94|29.74|26.98|26.97|27.53|29.97|27.95|28.39|27.38|29|26.34|25.94|26.11|27.06|27|28.27|27.38|25.07|25.4|26.86|26.64|28.56|27.52|25.53|26.46|24.39|23.19|22.84|20.78|22.82|22.02|18.79|19.28|19.21|18|18.75|18.43|16.29|15.14|15.14|15.12|17.34|16.56|16.96|17.17|15.66|17.33|19.57|21.85|22.12|21.9|23.89|23.08|22.84|21.53|21.71|23.44|24.51|23.58|22.53|22.37|23.91|25.4|24.72|24.52|24.31|24|23.95|24.5|25.16|25.82|27.34|26.22|23.13|22.9|22.79|25.84|24.92|22.2|22.48|21.81|21.3|21.4|18.5|19.31|21.3|20.44|18.31|18.86|18.77|19.41|19.71|19.79|18.52|18.95|19.46|17.82|17.15|16.42|17.18|17.58|17.58|15.8|16.86|16.13|17.4|17.53|18.22|19.33|21.38|21.14|22.27|21.28|23.78|23.8|20.39|20.05|21.03|21.76|21.36|21.71|22.5|21.39|22.57|22.45|21.12|22.39|19.86|20.75|20.89|19.33|19.73|17.38|16.93|17.37|18.16|18.2|19.06|19.9|18.24|19.68|20.6|20.14|18.63|20.76|22.2|21.92|21.94|22.85|22.83|21.47|23.14|21.4|22.24|19.11
01917|940829|/equities/iradimed-co|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH|23.25|25.05|26.55|27.15|26.4|28.05|29.55|32.4|33.9|39.45|42.6|40.5|40.5|38.85|40.8|42.15|43.35|41.1|41.7|41.25|31.35|32.25|25.8|24.6|21.6|19.05|21|25.05|27.15|26.7|86.55|121.05|102.3|108.75|118.95|130.2|122.25|127.05|115.95|143.7|123.3|123|118.95|131.4|114.75|129|124.05|139.35|131.25|148.2|143.4|148.5|140.85|157.8|164.85|160.5|170.4|148.2|145.8|138.75|132.45|123.15|123|116.4|111|109.65|109.95|107.1|97.8|85.5|81.15|71.25|72.15|68.85|65.4|70.95|76.5|67.65|74.85|75.75|79.5|80.4|85.95|88.35|78|87.75|90.3|87.9|92.25|85.5|85.8|83.7|87|95.7|85.95|90.9|103.8|75.75|79.5|83.1|101.55|90|97.95|96.3|110.4|92.85|103.05|116.1|127.35|120|126.9|135.6|134.4|112.35|120|112.5|100.5|93.75|94.05|97.5|100.35|76.5|90|97.5|95.5575|97.5|108|142.5|120.15|150|||||||||||||||||||||||||||||||||||||||||||84.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|4.145|5.143|5.652|5.039|3.472|3.662|2.049|2.552|2.167|1.997|1.899|1.24|1.214|1.201|1.24|1.312|1.332|1.371|1.168|1.175|1.116|1.149|1.26|1.26|1.377|1.566|1.175|2.18|2.213|2.252|2.33|2.258|2.486|2.519|2.487|2.761|2.546|2.265|2.187|2.565|2.552|2.304|2.278|2.363|2.402|2.18|2.121|2.48|2.467|2.676|2.852|2.683|2.813|2.891|2.901|2.546|2.885|3.139|3.335|3.505|3.453|3.44|3.466|3.485|4.393|3.218|3.113|2.82|2.799|2.865|3.022|2.461|2.735|3.061|2.989|2.944|3.1|3.172|3.955|3.714|4.19|4.53|4.667|3.368|3.309|4.66|5.861|3.074|1.991|2.023|1.958|1.919|2.056|1.756|1.664|1.625|2.35|2.324|3.035||3.706|3.786|4.569|4.047|5.287|5.607|6.006|7.571|7.323|7.637|8.485|8.616|8.942|8.563|10.052|10.365|8.289|8.16|8.74|8.237|8.225|8.352|8.093|8.877|7.831|7.702|8.093|10.025|9.921|12.793|7.506|7.832|4.961|2.871|3.172|2.523|2.48|2.611|3.394|3.629|3.683|3.786|3.916|4.047|4.569|5.064|5.181|5.351|5.613|5.613|5.549|6.462|7.126|7.57|7.819|7.31|7.832|9.268|9.399|8.55|8.237|9.922|10.639|11.122|10.443|11.619|12.464|11.488|12.434|13.707|12.271|16.187|14.751|18.015|19.712|22.714|21.67|22.453|22.192|18.145|23.889|24.933|27.544|28.327|29.241|27.805|33.157|36.16|24.28|21.937|15.143|16.187|15.795|15.012|16.84|17.623|15.926|20.234|20.625|19.189|16.187|15.404|20.234|21.67|21.539|24.933|26.761|23.628|29.241|25.977|34.202|38.116|38.379|39.162|37.989|38.379|36.943|37.726|38.118|37.857|36.29|36.029|36.16|40.206|41.12|43.992|44.6|35.376|38.207|40.598|47.517|37.987|26.604|19.842|17.492|17.492|15.534|16.286|15.012|12.075|13.707|8.811|8.877|9.392|8.093|8.093|8.093|8.485|7.571|7.832|8.224|7.963
01922|21204|/equities/greenhill|R2000GROWTH|50.38|50.76|49.9|49.54|47.07|50.2|51.61|54.26|52.85|54.74|53.27|54.15|48.75|49.23|51.95|56.84|59.83|56.75|57.16|58.59|57.81|55.97|54.79|54.71|54.93|51.75|50.33|50.41|52.32|49.89|46.4|47.18|49.34|50.71|50.23|48.39|47.39|50.24|50.46|51.23|50.91|49.73|49.24|46.55|45.15|45.74|45.94|47.14|47.11|49.81|49.45|49.84|46.97|46.7|46.65|45.28|53.75|50.24|53.38|53.59|60.34|60.64|59.59|60.04|60.23|59.14|58.89|59.4|58.1|56.92|56.36|51.67|52.7|51.7|51.02|47.52|46.82|44.04|45.57|47.78|47.44|46.2|48.55|52.46|51.75|52.6|51.55|48.21|43.65|41.92|41.16|40.5|41.04|40.02|36.33|36.3|35.15|35.65|34.82|34.36|33.66|33.46|34.25|32.83|36.58|36.61|38.95|39.49|39.66|44.28|43.64|44.29|45.98|43.66|43.35|45.52|46.61|46.05|47.74|50.14|42.87|39.69|38.59|36.37|36.49|36.49|39.81|38.03|34.6|37.05|37.84|38.7|40.05|36.5|33.55|30.21|28.59|29.17|30.67|32.06|32.47|36|34.34|37.59|39.84|44.04|49.1|46.5|53.96|53.6|51.45|53.41|49.92|51.55|55.05|55.78|54.79|58.25|59|60.92|61.01|62.14|63.9|65.91|61.65|63.92|69.61|72.91|73|75.83|74.64|72.39|80.58|83.3|79.96|81.68|81.89|80.87|80.48|78.06|76.13|76.5|78.96|81.36|77.67|76.91|76.13|79.41|79.4|78.78|81.68|77.92|76.89|73.72|72.2|65.88|69.4|68.05|67.86|64.35|67.71|62.5|62.11|63.48|65.3|65.6|69.29|69.91|75.69|76|87.89|84.37|87.5|83.71|81.85|85.07|84.87|80.97|77.06|71.45|75.55|75.49|76.58|77.8|77.75|78.18|80.72|80.24|85.06|83.89|80.4|82.5|81.44|82.42|87.73|84.17|86.23|87.85|95.12|93.06|87.59|85.77|84.24|78.85|77.54|75.69|73.82|74.34|76.14|75.32|77.89|78.17
01923|30818|/equities/iteris|R2000GROWTH|1.67|1.8|1.9|1.99|1.94|2.1|1.92|2.13|2.12|2.2|2.22|2.15|2.15|2.11|2.26|2.42|2.25|2|2|2.2|2.25|2.12|2.14|2.15|2.11|2.12|2.07|2.1|2.09|1.93|1.82|1.81|1.82|1.75|1.76|1.81|1.81|1.81|1.76|1.82|1.83|1.81|1.78|1.82|1.8|1.79|1.82|1.75|1.71|1.68|1.7|1.66|1.7|1.69|1.65|1.6|1.71|1.79|1.82|1.75|1.7|1.76|1.67|1.73|1.69|1.64|1.61|1.73|1.8|1.7|1.66|1.59|1.69|1.67|1.71|1.67|1.6|1.6|1.63|1.58|1.57|1.64|1.6|1.61|1.51|1.7|1.61|1.63|1.52|1.492|1.496|1.48|1.52|1.54|1.45|1.48|1.55|1.36|1.38|1.4|1.27|1.42|1.45|1.32|1.36|1.48|1.46|1.47|1.42|1.44|1.49|1.5|1.5|1.5|1.48|1.48|1.49|1.48|1.46|1.5|1.36|1.38|1.33|1.31|1.29|1.25|1.23|1.25|1.27|1.22|1.26|1.3|1.39|1.2|1.24|1.14|1.14|1.16|1.18|1.27|1.14|1.14|1.09|1.12|1.27|1.29|1.28|1.29|1.29|1.3|1.3|1.28|1.29|1.29|1.34|1.31|1.39|1.36|1.39|1.37|1.42|1.52|1.44|1.48|1.47|1.465|1.68|1.71|1.69|1.64|1.73|1.76|1.71|1.72|1.72|1.819|1.77|1.61|1.56|1.49|1.513|1.42|1.53|1.46|1.42|1.43|1.55|1.4|1.47|1.38|1.45|1.37|1.36|1.34|1.38|1.5|1.54|1.49|1.45|1.55|1.36|1.32|1.46|1.45|1.48|1.54|1.57|1.62|1.77|1.58|1.87|1.91|2.02|1.92|1.97|2.04|1.87|1.51|1.45|1.46|1.33|1.39|1.34|1.34|1.37|1.56|1.59|1.5|1.46|1.47|1.57|1.57|1.499|1.55|1.48|1.51|1.42|1.44|1.44|1.44|1.46|1.5|1.73|1.67|1.51|1.49|1.27|1.3|1.25|1.24|1.26|1.26
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|26.6|28.96|29.48|30.18|29.25|29.02|29.57|30.23|30.78|30.7|30.63|30.21|30.18|27.18|30.6|31.7|32.4|32.92|33.46|33.53|33.97|31.8|33.03|33|31.27|32.1|32.51|32.43|32.28|32.74|31.91|31.5|31.83|31.51|30.68|30.4|30.74|30.96|30.89|31.59|32.05|32.25|32.13|31.51|29.89|28.52|27.8|29.68|30.29|29.78|29.45|29.49|29.48|29.34|28.84|28.49|28.7|28.41|30.05|30.3|30.56|29.8|29.34|29.42|28.47|30|30.56|29.91|28.28|28.4|28.72|26.47|26.25|25.16|25.45|25.37|25.97|24.3|25.46|29.21|25.74|27.63|30.53|31.29|33.73|31.48|31.44|29.5|28.31|28.75|28.78|28.83|28.73|29.09|28.17|28.76|27.71|27.99|27.97|27|25.96|23.4|25.64|23.95|23.81|23.5|24.61|24.96|23.8|25.3|26.41|26.16|26.7|24.02|24.86|27.4|28.7|28.41|27.41|27.18|26.75|26.3|26.36|26.46|26.85|26.07|27.9|26.75|26.73|27.62|25.96|25.45|27.92|26.02|28.25|24.47|25.68|25.2|24.96|24.43|25.93|26.34|25.65|28.62|26.72|27.91|28.73|28.1|32.45|33.09|29.22|26.41|25.5|25.8|25.06|25.6|26.8|26.42|26.78|30.27|30.7|31.48|32.75|30.52|30.5|31.16|32.09|33.05|32.72|32.51|31.24|28.88|28.03|31.7|31.85|32.38|31.45|30.56|30.6|29.9|28.46|26.98|26.05|27.72|24.6|25.56|26.99|27.98|27.17|27.21|26|26.09|26.42|26.11|25.6|25.5|27.62|30.15|28.56|26.44|25.91|25.36|25.62|26.16|26|26.05|27.2|28.59|30.05|29.63|29.25|31.03|29.22|29.41|28.8|29.28|28.75|29.07|29.07|28.72|28.2|26.23|25.7|27.63|27.63|27.87|28.36|29.13|28.28|28.02|28.73|28.28|29.3|28.84|27.84|29.48|29.69|29.89|31.24|31.92|31.51|31.83|32.12|28.21|27.94|30.55|29.69|29.3|29.75|30.66|33.49|32.27
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|20.89|21.85|20.57|20.73|19.27|23.61|24.09|24.5|25.17|24.18|23.81|21.05|21.61|21.56|22.72|22.9|23.63|24.15|25.48|25.44|25.6|24.06|23.52|23.28|23.62|22.85|21.96|23.11|21.34|20.15|20.15|20.67|20.27|20.83|18.46|19|19.78|20.71|21.03|21.74|22.44|21.81|21.99|21.49|19.24|18.8|18.79|19.77|20.51|20.11|19.31|19.63|19.48|19.64|19.38|18.78|18.68|17.51|16.79|16.6|15.82|15.13|15.1|13.97|14.24|14.81|14.81|14.71|14.43|14.11|13.29|12.95|12.82|12.9|13.83|13.68|13.42|12.65|12.41|12.29|12.21|12.2|12.15|11.36|11.34|11.08|11.22|10.69|10.68|10.37|10.22|9.65|9.82|9.51|9.63|9.83|9.79|9.12|9.11|9.3|8.97|9.55|9.82|9.81|9.61|9.8|10.55|9.92|9.79|9.7|9.07|9.97|9.83|9.22|9.08|10.22|10.5|9.83|10.27|10.25|10|9.94|9.43|8.97|9.16|9.3|10.06|9.3|8.66|8.86|9.28|9.72|9.83|9.35|9.37|8.08|8.16|7.91|8.55|8.01|8.38|9.03|8.58|8.58|9.65|9.06|9.8|9.51|9.54|9.45|9|8.76|8.67|8.64|9.17|8.95|9.69|9.79|10.7|10.13|10.19|10.12|11|10.51|9.66|9.75|10.14|10.92|10.56|10.18|9.76|9.79|10.41|10.63|10.44|10.6|11.24|11.14|10.86|10.12|9.82|10.01|8.69|8.63|8.73|8.89|9.29|9.74|8.98|8.99|8.41|7.97|8.37|8.65|8.58|8.94|10.05|9.9|10.18|9.46|9.44|9.33|10.96|11.55|11.84|12.07|13.24|13.3|13.58|12.73|13.31|14.52|14.09|13.76|13.6|13.32|13.27|13.24|13.23|10.85|11.05|10.33|10.17|10.07|10.01|10.63|11.13|11.22|11.19|11.06|10.21|10.57|9.61|9.81|9.67|10.11|9.89|10.45|10.48|9.87|9.52|9.57|9.35|9.24|9.13|9.66|9.76|9.04|9.01|8.77|8.97|8.07
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|55.02|56.9|59.35|61.04|60.81|65|63.59|64.26|62.24|62.59|60.8|59.73|63.2|61.95|63.39|63.86|63.35|63.7|64.9|66.71|65.75|63.39|64.06|63.46|61.94|59|58.88|57.68|60|60.95|58.2|57.49|56.93|57.11|56.09|56.15|56.44|58.47|58.3|58.97|58.97|58.62|59.08|58.55|57.07|55.61|55.82|54.45|53.98|54.03|54.47|55.32|54.29|54.86|59.64|59.28|61.26|61.43|63.1|63.85|64.32|62.26|61.28|62.5|62.35|60.2|58.99|57.95|57.5|56.53|57.03|54.45|54.06|50.42|50.49|49.98|49.08|47.84|47.94|48.2|46.85|47.6|47.92|48.28|48.06|49.42|48.79|49.52|47.76|47.78|48.21|45.97|44.47|44.29|48.8|47.8|46.34|47.09|45|46.55|46.47|44.82|45.58|43.49|45.3|44.23|46.29|44.12|43.12|43.41|43.9|43.88|42.88|42.23|41.77|42.99|43.16|41.84|43.3|43.99|41.7|40.42|39.7|40.08|41.06|40.24|39.18|39.55|35.73|39.51|41.05|39.37|39.2|37.42|38.62|32.66|33.59|34.62|36.1|34.8|35.62|36.87|35.12|36.3|36.76|39.65|37.93|36.35|38.19|36.05|33.59|33|31.55|32.4|32.99|32.76|33.03|33.7|35.98|35.98|36.15|37|36.45|35.7|34.75|34.91|35.88|35.37|35.84|35.75|37.49|36.53|37.3|37.28|37.06|38.13|37.62|38.04|36.93|35.47|36.12|35.74|36.61|36.3|33.72|33.53|31.49|31.11|29.56|30.11|29.84|28.98|28.73|27.88|28.01|28.92|31.55|33.01|35.77|33.87|34.63|33.03|34.88|36.44|34.34|34.24|36.06|36.15|36.41|34.46|37.88|37.58|30.65|29.93|27.75|26.18|27.05|26.87|26.48|23.77|25.46|25.11|27.92|29.24|31.31|33.33|32.48|32.41|33.7|33.3|31.98|31.62|30.5|31.64|30.22|29.09|28.62|30.34|31.59|31.52|30|30.61|31.02|29.48|27.34|26.51|23.77|23.68|23.28|22.39|21.14|20.95
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1160|1200|1240|1340|1360|1392|1320|1359.4|1398.4|1372|1176|1128.8|1200|1240|1267.6|1227.4|1339.8|1400|1369.8|1160|1320|1320|1540.2|1560|1436|1180|1177|980|1288.8|849.2|800|745|720|660|779.8|740|752|780|785.2|987|799.6|800|800|800|799.8|820|800|780|748|760|820|800|700|720|720|540|538|484|520|540|557|490|422|389|380|399.8|400|419.8|420|450|457.4|460|460|440|430|440|456|440|400|376.4|380|360|360.2|399.6|419.8|440|420|320.2|340|380|459.8|400|293|264.2|280|302|299|264.4|266|320|285|340|400|360|470|480|460|490|460|442|498|488|460|495|469.8|430|460.4|479.8|500|420|420|520|560|500|680.2|740|730|820|820|798.2|800|820|800|780|760|724.4|760|780|780|840|820|839.8|800|845|900|900|900|900|900|860|866.2|960|860|880|937.6|960|986|1014|1000|880|960|960|999.6|819|809.6|820|859.8|960|960|800|839.8|840|860|880|879.8|760|712|660.2|720|738|700|740|760|780|760.2|886|820|800|787.2|760|839.8|820|780|855|880|880|940|1100|960|967.2|1000|1040|917.6|1040|1049.4|1040|1160|960|1280|1280|1280|1380|1140|987.5|1000|940|980|920.2|920|920|840|900|920|920.2|960|977.6|900|900|880|900|940|978|1060|1000|1060|1060|1040|1100|1019.6|1020|960|1063.4|1000|960|980|1059.8|700|640|640|740|680|700
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|22.21|24.01|23|26.09|16.86|18.51|20|23.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|14.89|15.84|16.18|16.95|17.04|17.3|17.62|18.09|17.92|18.8|18.1|18.25|16.97|16.2|16.62|17.26|17.44|19|19.07|19.84|19.37|18.54|18.6|18.61|17.84|17.61|17.82|17.52|18.43|18.21|18.14|18.02|18.02|17.79|16.63|15.84|15.19|15.25|15.01|15.26|15.21|14.93|14.08|14|14.46|14.61|15.26|14.88|15.17|15.05|14.5|14.97|14.27|15.27|15.24|14.11|14.23|14.07|15.1|15.53|15.94|15.1|14.76|15.05|15.24|15.45|15.98|15.25|14.65|15.24|16.37|14.9|14.82|15.15|15.05|14.98|15.29|14.64|15.79|16.5|17.56|17.11|17.78|19.75|19.85|20.29|20.3|19.26|17.99|19.46|19.36|18.31|17.02|16.66|16.6|18.35|17.57|16.35|17.49|18.49|17.12|18.8|18.36|17.99|19.33|20.56|21.28|20.25|21.72|21.12|19.95|20.8|20.57|20.96|18.47|20.89|20.22|20.5|21.04|21.45|20.17|19.95|17.7|16.56|18.28|17.55|16.92|15.31|13.69|16.06|15.1|14.84|16.15|16.72|17.56|17.26|18.16|17.8|18.34|16.54|16.56|15.37|16.61|17|19.68|20.04|21.53|22.25|21.96|19.56|18.04|16.89|17.5|17.1|17.05|17.46|17.79|17.96|16.86|16.38|16.05|15.93|15.14|13|12.54|11.27|11.85|11.73|11.88|11.22|11.75|11.57|10.5|10.59|10.45|10.06|10.02|10.03|10.15|10.01|10|10.1|10|9.95|10|10.19|10.8|9.91|9.59|10.54|10.8|9.48|8.11|8.5|8.51|8.4|8.33|8.38|8.12|7.68|7.97|8.07|8.07|8.1|8.11|8.12|8.46|8.42|9.66|9.68|10.27|10.25|10.28|10.14|11.45|9.51|9.3|9.08|9.51|8.49|8.4|8.56|10.09|10.9|10.82|11.03|11.09|10.46|10.86|11|11.03|11.27|10.7|10.34|9.88|12.63|12.5|12.5|12.5|12.56|12.45|12.69|13.13|12.58|12.52|12|12.51|12.11|12.11|12.18|13.37|12.25
01941|1056452|/equities/casa-systems|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|22.4|22.15|22.41|23.4|23.82|24.32|23.94|24.37|23.64|24.9|24.34|21.97|21.87|19.62|20.69|21.5|21.59|22.19|23.04|23.23|22.6|21.53|22.41|23|22.69|23.28|22.67|22.08|23.61|24.82|24.28|23.56|23.16|23.5|22.87|22.16|21.92|22.23|21|20.1|21.28|21.67|23.65|23.7|23.44|23.57|24.46|26.41|26.22|25.58|25.54|26.4|26.95|26.11|26.34|28.02|29.7|27.61|28.82|29.28|29.56|28.69|27.72|26.61|26.75|25.37|25.5|24.54|23.9|23.2|22.25|21.32|21.49|19.72|19.55|20|22|20.73|21.78|22.49|21.9|20.73|21.41|22.3|20.52|20.95|21.3|20.38|19.87|20.62|20.75|19.96|21.29|20.88|19.75|20.5|20.85|19.88|18.85|17.75|18.66|17.98|18.82|18.57|21.72|20.8|20.56|18.25|17.96|18.01|18.18|18.94|18.89|19.37|19.46|20.34|19.34|18.48|18.61|18.25|18.21|16.47|15.63|15.46|15.68|14.9|15.43|15.76|13.62|14.9|14.61|15.69|16.61|13.24|13.08|12.03|11.72|11.3|14.06|13.14|12.98|13.89|12.6|14.32|15.52|17.55|17.28|18.06|20.8|20.71|20.35|19.8|19.74|21.62|22.82|22.78|23.02|22.65|25.16|24.63|24.34|25.55|26.02|26.74|23.43|24.18|24.37|20.49|20.95|20.75|19.61|19.06|19.05|19.79|19.13|19.6|19.14|17.11|17.33|21.17|19.73|19.15|18|17.35|16.5|15.83|15.3|15.52|15.5|14.97|13.99|14.03|14.86|13.76|14.39|14.11|14.93|13.07|12.44|12.11|12.59|11.76|13.22|14.78|13.65|13.48|14.18|13.81|13.34|12.74|13.61|14.54|11.97|12.14|12.32|11.33|11.01|11.47|11.5|9.87|8.79|9.29|8.14|7.94|7.9|9.42|8.86|9.03|9.04|9.13|8.86|9.12|7.98|8.59|7.42|7.62|7.5|7.04|7.68|7.7|7.19|7.34|7.27|7.14|6.8|6.62|6.78|6.65|6.41|6.54|6.59|6.03
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|37.23|38.16|36.62|35.62|35.74|38.85|38.78|39.63|38.94|41.24|39.63|34.84|34.32|34.72|35.38|34.89|35.41|37.19|32.79|33.38|32.91|31.92|34.87|34.28|34.15|34.6|34.37|36.9|35.81|34.83|34.2|35.1|35.97|38.08|37.22|36.45|35.31|38.68|48.39|49.23|51.8|49|49.22|50.95|49.24|45.25|45.95|48.76|51.7|50.08|50.02|54.24|53.84|49.5|48.41|46.77|48.65|48.68|46.2|45.96|48.71|48.26|46.27|46.86|50.96|50.62|51.07|50.59|49.75|48.08|47.41|45.76|47.37|46.78|46.39|45.89|44.4|40.87|31.52|32.78|30.58|32.01|32.96|32.66|33.92|36.88|39.36|36.48|35.99|36.19|35.93|32.01|29.37|36.75|36.71|35.48|33.51|34.14|30.71|31.54|32.16|32.14|36.23|35.89|46.62|50.52|50.88|49.05|47.16|49.92|49.61|51.23|52.47|50.79|48.28|48.14|48.48|45.07|40.51|47.23|44.51|44.99|44.91|48.84|48.53|46.57|50.47|49|44.65|47.3|56.8|58.21|76.81|69.66|70.93|64.54|61.56|62.14|68.11|62.99|60.43|59.21|56.36|70.1|70.3|73.12|77.14|74.03|73.07|68.72|64.62|65.48|65.09|72.44|76.35|74.22|74.26|73.54|70.8|69.61|70.01|67.46|59.3|56.77|52.96|55.08|58.42|56.81|59.05|54.89|51.43|48.36|50.68|51.55|53.57|57.63|57.34|57.11|55.98|56.15|48.46|47.3|45.92|47.03|42.86|42.4|45.25|42.87|37.75|38.79|36.93|34.85|35.69|35.99|36.39|37.66|39|36.94|36.8|33.25|36.06|31.11|32.38|35.33|36|34.78|35.83|35.97|40.22|39.13|43.73|48.68|48.67|49.98|46.65|45.32|43.91|43.12|42.35|36.42|35.55|33.85|33.18|31.54|29.98|32.58|33.58|34.85|35.1|34.73|35.23|36.13|39.97|39.73|40.68|35.01|32.82|36.27|37.59|34.82|30.62|31.8|34.34|31.33|30.17|33.74|32.55|34.25|32.81|28.59|28.15|25.08
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|16.83|17.11|17.1|17.09|17.24|17.28|17.7|18.03|17.41|17.5|17.64|16.29|16.39|16.26|16.6|16.38|16.38|16.34|16.5|16.11|16.18|15.9|15.97|15.75|15.81|15.7|15.51|15.63|15.72|15.7|15.54|15.71|15.59|15.4|15.08|14.89|14.82|14.85|15.04|15.14|14.95|14.8|14.68|14.6|15|14.5|14.8|14.21|14.21|14.05|14.44|14.65|14.93|14.99|14.9|14.65|15|15.23|15.03|15.29|15.53|15.33|15.34|14.73|14.71|14.58|14.76|14.7|14.72|14.39|14.75|14.74|14.9|14.56|14.21|14.13|14.14|13.85|14.41|15.26|15.31|15.26|15.26|15.39|15.09|15.4|15.47|15.44|15.28|15.15|15.39|14.73|14.97|14.64|14.44|15.02|15.12|14.78|14.37|14.05|13.92|13.85|14|13.88|13.94|13.89|13.92|13.73|13.86|13.94|13.99|13.8|13.82|13.7|13.63|13.57|13.63|13.25|13.35|12.91|13.2|13.35|12.56|12.82|12.36|12.1|12.17|12.1|11.95|12.05|11.95|12.09|11.99|11.61|11.69|11.77|11.79|11.66|11.75|12.06|11.91|11.93|11.9|12.15|12.07|12.78|12.5|12.3|12.41|12.26|12.44|12.11|11.99|12.25|12.49|12.07|12.16|12.2|12.56|12.08|12.51|12.76|12.35|12.3|12.34|13|13.59|13.6|13.72|13.25|12.45|11.75|11.8|11.9|11.63|11.58|10.67|9.96|9.97|9.88|9.6|9.99|10.61|10.58|10.47|10.81|10.81|11|11.01|11.06|11.11|10.79|11.23|10.49|10.31|11.26|12.09|12.09|12.16|12.3|12.61|13.26|12.51|12.79|12.93|12.44|13.9|13.58|13.84|13.55|13.91|13.9|14.1|13.9|12.37|12.51|12.48|12.3|11.69|11.58|11.15|11.33|10.91|12.32|12.04|12.23|12.25|12.22|12.09|12.66|12.44|12.07|12.14|11.2|12.09|12.22|12.41|12.87|13.01|13.08|12.29|13.05|13|12.8|12.51|12.11|12.55|11.77|12.08|13.02|12.71|12.3
01946|15435|/equities/apricus-biosciences|R2000GROWTH|19890|19260|20520|21420|19710|19080|19215|21330|22140|21420|20970|22320|20970|21240|20970|19170|19620|21060|22410|22950|18810|15480|16650|17811|17010|17460|17100|17100|18540|18450|18630|18270|19260|17460|18360|18630|17640|20070|19710|20880|21690|19980|20430|20520|19980|21150|22320|25110|23040|24750|23220|29160|22950|23760|23220|24300|27270|24390|24120|22680.9004|22860|23310|23760|23400|25470|30060|26100|23940|21330|18360|19260|18180|19980|17550|17370|19800|19980|19350|19440|27000|27180|28260|28440|27360|29340|26100|27360|26100|25830|26820|25560|29430|29790|30420|28080|30330|30960|30690|32310|27900|22860|23400|24300|22230|24570|24030|24840|25830|25650|25830|25380|26370|28800|30690|30420|32040|32940|32850|45450|45810|46350|46170|48420|46440|50220|44370|48015|44460|36630|40050|39600|37890|40680|40680|37080|35460|32220|35730|36900|38970|42300|37800|35910|38430|33750|40950|45990|44100|44280|44190|47340|45360|39780|44640|45540|45900|50490|49320|50490|49140|45180|39150|39780|38340|41310|44010|46710|46170|39510|36720|35730|34830|35190|35550|31770|31230|35550|31140|30690|30960|34740|24300|18810|15930|15930|15480|14760|15030|15660|19800|21150|23130.9004|18180|18630|19980|23850|27090|29700|28440|29070|27269.0996|19800|21690|30375|41701.5|45670.5|47439|50287.5|55012.5|54000|64638|58873.5|60844.5|59683.5|60750|58050|64800|65097|58522.5|61762.5|66838.5|66150|62910|70213.5|78300|74520|52650|38475|42768|51300|42916.5|32400|28485|22950|22612.5|18886.5|17712|21411|23760|21735|21640.5|24300|25542|25650|23503.5|26325|21600|24975|26325|25380|27054|22950
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|16.6|16.51|15.98|15.88|15.82|16.69|16.51|16.45|17.39|18.08|18.22|17.19|16.93|18.49|17.64|17.51|17.91|17.96|19.65|19.19|19.3|18.42|18.79|19.85|19.05|18.74|16.5|15.38|16.2|14.07|13.93|14.11|14.54|14.94|15.18|14.06|14.03|14.9|15.14|14.78|15.29|15.44|16.93|16.92|16.05|16.58|15.44|16.61|16.67|16.84|18.08|18.25|18.88|18.86|19.63|18.76|19.25|19.39|20.15|19.51|18.99|19.03|18.3|18.06|18.76|18.64|19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|35|40.75|68.25|68.25|71.5|78.5|81.25|84.75|88.75|91.5|94.5|99.75|94.75|94.75|96.25|101.5|101.25|100|71.75|60.75|54.25|50.75|51.25|52.25|50.5|44.75|40.25|42.5|43.5|44.25|48|41.25|42.5|45|43.75|42.25|44.25|46|46.5|43|39.75|38.25|39.25|41.5|42|41.5|39.75|40.5|42|43.5|43.5|46.5|51|52.75|53.75|50|47.25|42.75|42|38|40|39|37.75|39|42.5|41|40.5|31.25|31.25|29|29.5|27.5|26.25|25.25|26|26.5|24.75|24.725|24.4075|26.5|24.375|30|30.25|33.25|34.75|36.75|37.25|37.875|37.75|38|39.25|39.25|38.75|38.75|38.25|38.4125|38.75|40.25|36|35|35.75|35.25|35|34|36.75|33.25|34.5|34.25|35|39.3125|38.75|42|45|43.5|50.75|50.75|47.25|46.25|47.5|48.25|50.25|52.7475|51|43.25|44.5|44|50.75|41.5|30.5|29.5|34.25|35.1375|38.5|34.75|37.625|40.25|44|44.75|48.25|50.75|49.75|53|46.75|50.75|55.5|68.5|68.5|69|71|67.5|68.5|67.25|69|69.5|73|66.25|68.5|72|70.25|72.25|72.5|75|71.5|62.5|60.5|63.25|64|62.75|64|67.5|64.5|62.75|70|64.5|65.25|61.75|63.0025|62.5|63|63.25|66.25|68.75|68.25|69|71.9975|71.75|72.25|74.25|73.25|77.5|81|73.75|70|64|70.75|72.5|80|81.25|75.2525|76|69.2475|67.5|80|81|75.5|74.75|69.375|67|75.25|76.75|82.75|87|81.75|76|72.9975|77.5|68.5|76|80|82.5|79.75|93.25|69|62.9975|66.5|80.5|89.75|103.25|138|25|27|25.5|24.75|25|25|25.75|28.875|32|29|28|28.5|28.13|26.25|25.75|24.5|25.25|24.25|23.5|25.25|26.25|22.25|19.9975
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|30|34.99|31.7|39.21|37.57|40.55|49.21|52.58|56.97|63.45|64.78|64.33|65.6|66.25|65.15|68|74.33|64.64|56.66|58.2|57.24|54.51|48.25|48.31|40.84|43.5|46.26|50.08|52.6|48.6|41.86|44.77|48.46|50.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|9.21|9.16|9.34|10.15|10.09|10.62|12.02|12.93|13.72|13.73|15.68|13.83|13.23|12.16|12.85|13.37|13.41|12.91|12.96|12.53|13.08|12.96|14.95|14.61|14.82|14.38|14.05|13.27|13.7|14.31|13.82|16.78|17.01|19.76|20.88|20.78|18.51|18.9|17.81|18.78|22.74|20.49|19.64|17.28|15.95|16.19|18.81|16.76|18.13|26.95|24.3|24.91|32.03|38|44.32|40.76|40.44|46.56|48.47|44.98|49.37|46.27|43.65|41.43|35.2|34.85|34.12|35.65|35.83|33.49|36.85|34.72|32.84|29.79|22.52|25.35|26.01|22.03|18.34|22.04|23.07|24.25|25.05|26.98|23.51|23.6|20.69|18.29|18.16|17.48|17.25|15.5|16.77|18.22|15.68|15.75|15.54|13.56|13.22|13.88|12.68|11.95|12.73|12.45|13.05|12.69|13.32|13.08|13|12.56|11.96|12.02|10|8.79|8.12|7.1|6.25|6.17|6.95|5.98|9.97|8.99|7.93|8.84|8.85|9.5|9.78|9.49|6.5|8.24|8.22|7.53|7.88|7.24|7.16|6.91|7.05|6.75|7|6.64|6.89|7.12|7|7.71|8.64|9|9.96|9.16|8.05|8.24|7.92|7.14|6.16|6.69|7.03|6.85|6.95|5.79|5.98|5.96|5.78|5.67|5.86|5.54|5.44|5.46|5.6|5.85|5.56|5.67|5.7|5.56|5.5|5.95|5.88|5.93|6.42|6.23|5.88|6.27|6.82|6.37|6.48|6.75|5.68|5.98|5.73|5.68|5.31|5.51|5.54|5.14|5.07|5.07|4.96|5.19|5.84|5.86|5.86|5.26|5.94|5.83|6.04|6.19|6.58|6.51|7.03|6.54|7.41|6.42|6.9|6.62|6.41|6.09|6.17|6.22|6.22|6.2|6.28|6.11|6.32|6.41|6.21|6.11|6.26|6.11|6.55|6.18|5.87|6.29|6.06|6.08|5.62|5.95|5.61|5.54|5.58|5.99|5.9|6.27|5.81|6.43|6.86|6.91|7.26|7.22|6.97|6.57|6.97|8.08|8.3|7.09
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|7.47|8.12|8.31|8.09|8.03|8.45|8.01|7.46|7.63|7.74|7.57|7.47|7.49|7.03|6.46|6.47|6.58|6.08|6.74|6.74|6.58|6.26|7.62|7.77|7.23|7.65|7.65|7.63|7.62|7.64|7.54|7.13|7.03|7.02|6.53|6.29|6.46|6.87|6.57|6.64|7.71|7.5|7.45|7.14|7.09|7.1|7.63|7.7|7.72|7.77|7.77|8.11|7.88|8.81|8.86|8.77|8.96|9.06|8.62|8.57|8.89|8.82|8.85|8.97|9.35|9.21|9.54|9.37|9.43|9.26|10.09|9.8|9.71|9.19|11.42|11.2|11.09|10.54|10.34|11.18|11.27|11.66|11.87|11.96|11.89|12.04|11.73|12.43|11.35|10.82|10.45|10.03|10.2|10.77|10.52|10.31|10.43|10.38|9.16|8.95|8.74|8.7|9.15|9.23|9.56|9.32|10.75|10.6|10.05|9.89|9.41|9.13|9.03|8.8|8.89|8.92|8.51|8.71|9.15|9.01|9.06|8.51|8.3|8.16|8.31|8.03|8.1|8.59|7.8|8.2|8.74|8.91|9.09|8.23|8.51|7.81|6.9|6.69|7.39|7.23|7.37|7.68|6.94|7.17|7.49|8.94|9.94|10.34|10.36|10.4|9.84|10.27|9.3|10.16|10.03|10.18|10.59|10.85|9.77|9.61|9.12|9.09|8.97|8.8|8.96|9.15|9.29|9.1|9.39|9.53|9.71|9.91|9.9|10.14|10.03|9.84|9.99|9.7|9.88|9.48|8.95|8.88|10.46|10.86|10.35|10.76|10.86|10.62|10.39|10.1|9.58|9.54|9.69|9.56|9.37|9.39|9.48|10.41|10.27|9.54|9.95|9.66|9.86|10.13|9.66|9.55|10.05|9.89|10.29|9.41|11.23|11.7|10.89|10|9.87|10.16|10.92|10.79|10.98|10.53|10.03|9.76|9.71|9.54|9.83|9.98|10.3|10.7|11.15|10.36|10.46|9.86|8.63|9.6|9.98|10.28|9.96|11.3|11.21|11.73|11.41|11.76|12.67|11.98|12.02|12.65|13.13|12.84|13.52|12.26|12.4|12.2
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|172.5|175.6|172.4|178.4|180.6|186.7|200.2|173.8|160.7|153.3|147.8|147.6|139.3|137|137.9|131.9|134.2|132.1|115.9|139|137.4|138.5|128.3|135.4|125.1|125.1|123.7|132.8|130|156.9|144.3|136.3|110.6|98.9|96.3|94.1|95.1|88.9|80.6|75.1|81.6|88.3|81.7|83|81.5|81.2|79.9|92.2|84.9|87.9|86.7|79.2|74.6|68.9|59.8|50.7|60.9|66.3|72.7|70|61.5|52.4|52.2|56.8|49|46|44.1|42.2|42.4|42.402|40.832|41.5|39|33.001|34.5|36.115|36.3|36.8|36.7|37.1|40|39.5|37.7|37|33.3|32.4|30.9|29.818|28.8|28.3|29.5|29.5|30.7|31.6|32.1|33.4|30|26.9|25.5|29.9|28.9|34.8|27.3|25.8|38|26.9|28.6|10.401|9.9|9.7|10.5|10.9|10.1|12.298|12.2|11.5|13.1|13.7|13.4|13.4|12.3|12.799|14.3|12.1|12.2|13.5|12.6|13.9|17.8|21.6|27.8|29.4|29.1|30.5|31.6|28.9|26|29.6|31.6|29.3|30.6|29.5|30|32.3|27.6|38.9|36.9|40.5|40.5|41.7|52.5|49.5|71.3|51.2|52.2|46.4|38.3|36.299|38.6|35|35.6|35.7|35.4|40|36.3|27.501|43.532|26|27|14.799|13.1|12.201|13|9.2|9.8|9.9|9.7|10|10.7|10|9.26|10|9.56|9.7|11|10.4|9.5|10.1|9.36|11.6|10|8.2|7.4|8|7.999|8.3|8.599|8.695|8.4|8.5|11.2|12.2|11.5|12.7|9.3|7.1|7.501|7.6|8.2|7.4|8.3|7.5|8.3|7.6|7.599|6.8|7.2|7.82|7.125|6.905|7.9|7.6|7.5|6.84|7|7.7|7.5|8.4|7.4|7.4|8.7|10.3|11.5|10.6|10|10.3|12.8|13.299|12.6|11.3|14|17.3|32.3|32.4|29.5|32.7|32|32.5|28.7|27|22.9|21.4
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|618.75|658.35|660|631.95|668.25|739.2|757.35|821.7|823.35|836.55|825|787.05|772.2|749.1|805.2|890.175|884.4|800.25|820.05|773.85|760.65|747.45|796.95|813.45|734.25|734.25|701.25|688.05|747.45|763.95|778.8|825|783.75|759|742.5|750.75|717.75|772.2|760.65|803.55|844.8|928.95|881.1|897.6|895.95|867.9|869.55|891|904.2|943.8|914.1|919.05|859.65|759|818.4|760.65|765.6|763.95|760.65|768.9|808.5|826.65|780.615|767.25|750.75|734.25|754.05|820.05|714.45|759|694.65|693|706.2|730.95|678.15|729.3|749.1|684.75|722.7|739.2|724.35|827.475|874.5|1057.65|1194.6|1232.55|1438.8|1430.55|1453.65|1316.7|1250.7|1277.1|1168.2|1184.7|1181.4|1290.3|1350.525|1221|1130.25|1051.05|1093.95|1141.8|1122|1008.15|1031.25|1031.25|1196.25|1069.2|1029.6|1191.3|1452|1211.1|1153.35|1065.9|795.3|1003.2|582.45|514.8|493.35|224.4|252.45|247.5|239.25|201.3|214.5|209.55|222.75|247.5|231|260.7|260.7|255.75|265.65|257.4|254.1|255.75|237.6|273.9|277.2|253.275|255.75|237.6|221.1|212.85|237.6|272.25|313.5|330|303.6|278.85|288.75|254.1|257.4|283.8|282.15|298.65|330|310.2|341.55|306.9|311.85|300.3|265.65|288.75|272.415|313.5|359.7|394.35|386.1|292.05|287.1|301.95|298.65|338.25|255.75|222.733|218.955|198|183.15|179.85|184.8|207.9|198|209.55|209.55|221.1|214.351|196.35|204.6|216.15|222.75|196.35|206.25|214.5|209.55|211.2|235.95|231|234.3|193.05|169.95|179.85|212.85|227.7|212.85|224.4|232.667|255.75|280.5|262.334|285.45|283.8|295.334|295.35|300.613|288.75|297|293.7|298.65|326.7|293.7|293.7|306.9|303.6|307.956|339.9|325.05|297|301.95|308.55|297|298.65|325.05|334.95|334.95|387.767|466.95|503.25|508.2|554.4|320.1|292.05|310.2|249.15|244.216|224.4|232.65|201.3|221.1|242.55|240.9|181.5
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|10.34|7.75|6.92|7.74|8.32|9|8.68|9.71|8.5|7.08|7.29|7.42|6.6|6.35|6.06|6.07|6.04|6.16|6.51|6.84|6.44|5.53|6.11|7.26|7.52|5.14|4.55|6.78|6.64|6.94|6.94|7.23|8.18|9.81|10.05|9.77|9.27|9.34|9.55|11.47|15.65|15.46|16.46|17.85|17.24|17.57|17.75|18.22|17|18.47|19.95|22.12|15.14|11.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|27.47|27.9|27.52|27.55|27.11|26.04|26.53|27.45|26.56|28.2|29.62|29.69|28.47|28.82|31.42|30.11|31.98|36.21|36.73|34.45|33.78|33.77|33.5|32.82|32.51|33.6|33.97|32.3|34.57|35.33|34.68|34.74|34.04|29.23|29.18|26.3|23.92|25.96|24.28|25.5|28.06|29.81|29.75|31.24|29.59|29.37|28.43|27.4|25.39|27.03|26.53|26.75|28.25|27.18|27.49|25.75|27.6|20.44|20.29|18.17|17.79|18.25|15.86|14.21|14.62|14.12|13.96|13.81|13.12|12.95|13.46|12.41|12.64|11.04|10.6|11.03|11.66|11.07|12.24|12.43|12.22|12.5|12.17|11.67|11.21|12.54|12.45|12.41|11.56|11.69|11.59|11.53|11.67|10.12|9.81|9.81|9.93|9.06|8.58|8.35|8.03|8.1|8.47|8.31|9.59|9.86|10.4|9.5|9.88|10.8|11.06|11.68|11.66|11.68|11.5|11.98|11.7|12.26|12.77|12.95|12.92|12.46|12.51|11.33|11.5|10.6|11.07|10.32|8.94|9.57|9.7|9.97|9.82|9.1|8.97|7.88|7.17|7.62|8.21|7.18|6.9|7.62|7.49|7.47|7.98|9.91|11.16|10.08|10.78|11.02|10.43|9.84|9.25|9.52|9.47|10.36|10.01|10.6|11.49|11.08|11|11.63|12.7|12.12|11.51|12.16|12.8|12.89|13|12.14|9.35|8.43|7.83|8.05|7.95|8.18|8.34|8.32|8.29|8.06|8.39|8.04|7.71|8.32|7.99|8.14|8.25|7.82|7.13|7.1|7.15|6.63|6.93|5.89|6.56|6.26|6.99|6.04|5.66|5.39|5.85|5.47|6.65|6.64|5.59|6|6.63|6.45|7.14|6.44|6.88|7.79|6.61|5.85|5.33|4.81|5.12|5.75|5.52|5.02|5.63|5.27|5.19|5.05|4.9|4.83|4.84|4.03|4.16|3.85|3.66|3.65|3.36|3.66|3.66|3.96|3.94|4.66|4.86|3.62|2.95|3.38|3.65|3.12|2.79|3.05|2.85|2.13|2.48|1.87|1.58|1.34
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|36.3|35.04|35.24|33.54|34.2|35.02|35.41|35.67|34.67|36.2|35.55|34.45|34.69|33.85|34.31|35.55|37.59|38.44|38.89|39.38|38.65|36.07|39.39|39.64|39.57|38.08|37.73|38.42|39.32|39.58|36.47|35.24|35.81|35.64|34.12|33.09|33.48|36.51|35.88|38.19|38.82|38.89|38.85|40.34|38.28|36.07|34.81|35.88|35.55|36.77|36.85|36.8|35.41|34.3|33.32|33.02|34.31|32.81|35.49|34.39|34.03|33.84|31.27|32.54|32.41|30.61|31.95|31.61|31.48|30.96|31.11|29.01|29.81|28.76|29.54|29.78|28.72|26.57|27.45|27.31|27.56|26.4|26.1|26.27|25.51|26.24|31.68|28.17|27.72|27.65|28.1|27|27.17|27.12|26.8|26.64|26.34|25.75|24.26|24.11|23.93|22.32|22.96|22.04|23.56|23.95|24.67|23.83|25.29|26.54|27.75|26.92|27.43|26.5|25.24|25.76|26.42|25.82|28.8|27.52|26.49|25.75|25.45|26.1|26.82|25.19|25.75|25.45|21.12|24.02|25.39|25.2|25.18|23.4|21.89|19.64|19.13|18.27|18.6|16.89|18.49|18.5|16.23|18.01|19.43|20.91|22.73|24.31|25.99|25.71|24.12|23.47|22.34|23.3|24.41|24.32|25.55|26.23|27.52|26.42|30.96|31.78|32.03|31.36|29.89|29.95|30.98|31.86|32.56|31.33|31.11|30.15|30.76|32.7|31.18|31.2|32.16|31.45|30.57|29.49|26.21|25.79|24.92|25.92|24.64|26.21|29.82|29.87|29.02|27.2|26.19|25.33|26.65|24.26|23.85|24.77|26.51|25.84|27.19|25.7|27.37|26.03|29.73|29.32|28.65|26.67|30.66|29.7|31.15|27.31|31.04|33.68|28.61|27.1|26.3|27|26.17|25.23|24.86|23.77|23.89|23.73|25.69|25.02|26.46|27.64|28|27.63|28.08|28.01|27.5|26.96|25.72|26.19|26.6|27.55|26.32|28.56|23.23|22.93|22.14|23.02|23.74|22.09|21.43|21.53|22.93|21.19|22.24|22.28|22.21|18.92
01968|30748|/equities/envirostar|R2000GROWTH|2.82|2.7|2.68|2.61|2.6|2.73|2.84|2.85|2.8|2.8|2.95|2.8|3.2|2.64|2.6|2.8|2.67|2.54|2.6|2.63|2.39|2.87|3.96|3.12|2.99|2.68|2.37|2.42|2.48|2.36|1.84|1.94|1.49|1.5|1.37|1.4|1.4|1.43|1.36|1.4|1.32|1.35|1.41|1.43|1.41|1.36|1.47|1.47|1.5|1.43|1.22|1.23|1.12|1.12|1.07|1.12|1.2|1.16|1.23|1.23|1.15|1.12|1.06|1.16|1.16|1.2|1.17|1.22|1.27|1.29|1.17|1.23|1.22|1.12|1.71|1.54|1.56|1.47|1.05|1.24|1.16|1.2|1.17|1.16|1.25|1.11|1.05|1.12|1.13|1.07|1.09|1.05|1.05|1.05|0.99|1.05|1.05|1|0.98|0.98|1.01|1|1.01|0.99|0.98|0.98|1|0.97|1|1.01|1.02|1.11|1.03|1.02|1.07|1.1|1.09|1.16|1.04|1.05|1.05|1.12|1.05|0.95|0.96|1.01|1.12|0.97|1.16|1.15|0.98|0.98|1.04|1.13|1.12|1.09|1.06|1.05|1.01|1.01|1|0.97|0.99|0.95|1.01|0.99|0.98|0.99|1.02|1.01|0.99|0.96|1|0.97|0.98|0.97|1|0.98|1.02|1.06|1.03|1.03|1.04|1.06|1.05|1.09|1.12|1.09|1.09|1.16|1.1|0.98|1.05|0.95|0.88|0.84|0.85|0.93|0.85|0.84|0.84|0.82|0.89|0.8|0.81|0.82|0.81|0.81|0.84|0.81|0.84|0.84|0.84|0.83|0.82|0.85|0.86|0.85|0.85|0.88|0.91|0.88|0.89|0.93|0.85|0.8|0.88|0.8|0.83|0.85|0.89|0.93|0.97|0.95|0.94|0.95|0.94|0.97|0.9|0.96|0.89|0.88|0.95|0.92|0.92|0.88|0.94|0.91|0.92|0.93|0.94|0.87|0.87|0.9|0.79|0.84|0.81|0.82|0.85|0.78|0.82|0.77|0.74|0.74|0.78|0.76|0.72|0.8|0.77|0.67|0.69|0.72
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|18.46|18.02|18.32|18.99|19.02|20.09|19.59|19.23|19.67|20.52|19.26|18.78|21.71|20.03|20.95|21.45|21.6|20.8|21.81|21.54|20.59|19.43|19.74|20.05|19.5|19.9|20.38|20.24|21.45|21.27|19.73|19.54|19.69|19.3|18.78|17.91|17.66|18.51|17.79|18.43|19.36|19|18.49|18.87|17.83|16.97|17.01|17.17|16.72|16.8|17|18.34|18.02|17.19|17.24|17.58|19.81|18.03|19.22|19.07|19.43|18.52|18.21|17.84|18.24|16.68|16.88|16.51|16.18|16.32|16.63|15.78|15.96|14.69|14.44|14.69|14.81|13.61|14.02|14.41|14.25|14.04|13.79|14.25|13.21|13.76|14.61|14.01|13.73|13.9|13.9|13.42|13.67|12.69|12.55|13.02|13.56|13.63|11.6|11.53|12.15|12.18|12.68|12.67|13.66|13.46|14.42|12.92|13.29|13.24|13.95|13.25|12.71|12.42|11.87|12.41|12.86|12.67|13.59|13.29|12.8|11.44|10.95|11.54|11.74|11.28|11.69|11.52|9.76|11.39|12.4|12.52|13.42|13.97|14.07|12.03|11.86|12.03|13.65|12.5|13.95|13.93|12.8|13.42|14.25|16.02|18.67|18.34|20.06|19.87|18.39|18.12|17.26|17.94|18.97|19.46|19.05|19.13|18.64|18.74|18.31|18.22|18.69|17.44|16.76|16.52|16.49|16.54|17.25|17.32|17.58|16.23|16.14|17.2|17.3|15.68|16.62|16.77|15.55|14.38|14.17|14.48|14.24|15.56|14.39|14.24|14.33|14.6|14.59|13.69|13.38|13.47|14|12.93|12.82|12.55|13.39|12.43|11.63|10.77|11.2|10.52|12.12|12.33|11.65|10.91|11.79|11.92|13.67|12.39|13.1|12.82|12|11.86|11.71|11.3|10.71|11.35|9.86|8.6|8.51|7.73|7.47|8.11|7.95|8.55|8.48|8.31|8.26|7.97|8.08|8.19|7.5|7.46|7.34|7.55|7.76|7.78|8.32|8.56|8.04|8.3|7.4|7.07|6.39|6.77|6.87|6.06|6.75|6.94|6.63|6.21
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|34|33.06|33.97|34.96|34.02|34.65|34.18|35.93|36.79|36.52|35.84|34.3|33.94|34.84|34.9|35.19|35.48|33.01|33.99|34.48|34.2|33.12|34.24|34.06|33.88|34.25|36.3|35.76|35.47|35.92|34.35|33.14|33.32|32.4|32.4|31.05|30.65|31.26|30.57|32.72|34.99|34.68|35.33|34.66|33.46|32.38|32.02|31.72|33.07|32.12|32.26|32.93|32.94|36.01|35.76|35.19|39.3|39.15|40.86|41.39|41.78|41.43|40.67|41.3|41.11|40.5|41.39|41.23|39.32|38.82|39.2|36.37|36.75|35.55|35.81|36.7|35.94|34.98|35.94|36.94|36.62|35.46|35.02|38.44|38.85|38.81|39.03|36.91|35.43|35.59|36.58|36.44|36.44|36.23|35.39|36.71|36.43|36.44|35.99|35.14|35|34.22|34.63|33.54|34.23|33.84|34.62|34.82|34.5|35.75|36.77|36.76|35.52|34.58|35|36.56|36.59|35.45|32.54|29.81|29.85|29.66|29.37|28.78|29.27|27.64|26.72|27.34|25.06|27.75|29.24|30.93|31.69|28.55|29.87|27.28|25.5|25.75|30.52|28.76|28.24|29.24|26.02|28.19|29.21|34.68|37.19|36.47|38.04|37.37|35.18|34.46|33.4|35.46|36.88|35.51|36.6|36.23|36.68|36.38|36.37|36.76|38.14|37.38|37.31|36.81|37.88|38.06|39.91|40.51|40.51|35.01|35|37.1|37.92|37.84|38.15|38.47|37.5|36.72|35.85|35.86|37.42|36.13|34.28|34.56|35.77|33.47|32.94|33.69|32.33|33.81|33.96|31.73|31.19|29.99|32.9|29.81|30.05|24.81|25.55|24.83|27.52|26.98|26.58|26.17|26.17|26.92|29.92|29.95|30.85|30.49|31.89|32.02|31.97|32.05|34.13|33.81|35.26|32.71|33.13|33.22|32.38|32.69|32.86|34.75|35.55|35.85|37.32|35.96|35.11|35.29|33.27|31.61|33.27|41.6|39.28|40.07|40.6|38.58|37.2|38.66|41.19|38.32|36.79|37.56|39.45|37.27|39.31|41.09|42.57|44.37
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|30.05|30.75|30.57|32.59|30.6|30.58|31.5|31.65|32.25|31.35|30.15|31.21|30.5|30.31|31.62|34.74|36.48|35.45|35.62|34.73|31.98|31.08|30.38|31.86|30.46|31.66|31.46|28.54|30.27|30.51|28.1|28.34|29.75|30.25|29.24|30|29.72|28.5|27.68|28.5|26.66|28.39|28.53|26.32|22.55|22.36|22.02|22.58|20.88|19.75|19.64|19.38|19.2|19.7|19.16|18.06|18.85|18.5|19.32|18.66|19.73|19.2|19.07|19.06|18.87|18.13|18.84|18.98|19.02|18.95|19|18.36|18.95|18.33|18.31|17.25|17.52|16.22|17.43|18.2|18.09|16|16.55|18.44|18.37|18.4|17.57|16.95|16.27|17.03|16|15.28|15.42|15.39|16.05|15.82|13.31|13.2|11.25|11.31|11.7|11.04|11.72|11.75|12.23|12.73|15.25|15.31|14.9|15.36|15.75|16.1|15.27|14.79|14.47|16.36|16.53|16.47|16.76|13.38|13.25|13.26|13.36|13.9|14.29|13.32|12.74|12.78|11.8|12.5|13.13|13.33|14.41|12.38|12.82|10.14|10.75|11.3|10.89|10.54|11.31|12.08|11.5|13.15|12.62|14.02|14.73|15.04|15.45|16.42|15.97|15.63|16.7|16.87|16.86|16.67|17.4|16.94|16.53|15.7|16.35|16.9|18.09|17.36|16.22|16.17|16.09|16.23|16.1|16.24|15.74|16.19|14.69|14.75|15.15|16.3|16.01|16.6|15.5|15.95|15.94|15.84|15.9|16.6|15.86|16.9|16.76|14.72|14.25|14.5|13.9|13.15|12.97|12.75|13.14|13.53|13.78|14.06|13.95|13.86|14.1|11.49|11.65|11.82|12.03|11.88|11.69|11.71|12.9|12.53|13.13|13.64|13.22|13.49|12.51|12.4|12.12|12.68|12.47|12.01|12.3|12.31|11.8|12.15|11.89|11.5|11.72|11.81|11.3|11.35|10.61|10.34|11.28|11.59|12.27|12.25|12|13.2|14.4|12.26|11.71|12.05|11.6|11.05|10.72|11.15|11.5|10.7|12.04|11.62|11.9|11.94
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|8.69|8.9|9.37|9.46|9.04|9.4|9.34|9.7|9.49|9.87|9.65|9.06|8.96|8.66|8.68|8.6|9.18|8.99|9.39|9.25|9.37|8.34|8.6|8.61|9.02|9.19|8.4|8.79|8.36|8.14|8.05|7.97|8|8.12|7.83|7.75|7.55|7.78|7.45|7.5|7.65|7.42|7.82|7.82|7.59|6.91|6.27|6.78|6.99|7.61|7.4|7.65|7.52|6.97|5.81|5.66|5.82|5.65|5.93|6.1|5.92|5.98|5.6|5.61|5.86|5.84|6.12|6.18|6.08|5.84|5.84|5.47|5.49|5.53|5.45|5.58|5.2|4.91|4.93|5.12|4.75|4.76|4.77|4.85|4.9|4.71|4.65|4.23|3.83|3.96|4.2|3.87|3.93|3.52|3.5|3.62|3.51|3.46|3.3|3.32|3.5|3.26|3.51|3.37|3.68|3.74|3.76|3.59|3.5|3.48|3.33|3.41|3.34|3.36|2.95|3.01|3.03|2.99|2.89|2.83|2.78|2.73|2.77|2.44|2.34|2.17|2.13|2.16|2.01|2.14|2.38|2.44|3.08|2.71|2.73|2.41|2.48|2.42|2.42|2.26|2.13|2.2|2.04|2.19|2.19|3.27|3.58|3.68|3.91|3.97|3.52|3.71|3.69|3.85|4.12|4.25|4.21|4.23|4.4|4.23|4.12|4.25|4.47|4.34|4.1|3.87|3.9|4.08|4.11|3.98|3.86|4.05|4.06|4.55|4.5|4.17|4.42|3.97|4.01|3.72|3.54|3.49|3.22|3.34|3.02|3.05|3.12|3.16|3.05|2.96|3.04|2.71|2.79|2.39|2.8|2.62|3.13|3.8|3.96|3.6|3.91|3.8|4.01|4.17|3.91|3.93|4.33|4.43|4.9|4.56|5.6|5.91|5.13|4.99|4.82|4.81|4.81|4.67|4.9|4.63|5.01|5.26|5.03|4.51|4.96|5.25|5.71|5.2|5.59|5.16|5.15|5.23|5.13|4.64|4.54|4.86|4.48|5.43|5.33|5.46|4.96|5.26|5.58|4.97|4.51|4.73|4.74|3.94|3.92|3.86|4.05|3.58
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|9.96|10.66|10.39|11.73|10.93|10.67|11.56|11.89|12.11|12.4|11.56|10.74|10.87|10.17|10.56|10.32|11.72|11.84|11.18|11.57|10.61|10.11|10.09|9.41|8.39|7.88|7.65|7.22|7.21|7.19|7.15|6.73|6.73|6.96|6.42|6.53|6.51|6.87|6.6|7|7.05|7.12|7.12|7.14|6.85|6.52|6.48|6.46|6.18|6.78|6.58|6.78|6.25|6.18|6.58|5.97|6.12|5.52|6.5|6.91|7.19|6.73|6.15|6.33|6.39|6.51|5.93|5.77|6.01|5.74|5.59|5.16|5.37|5.09|5.2|5.54|5.4|4.71|4.96|5.35|5.29|5.02|5.06|5.33|5.21|5.05|5.4|5.08|5.03|5.03|5.01|4.99|4.78|3.98|4.11|4.63|4.69|4.43|4.37|4.44|4.61|3.94|4.08|4.18|5|5.12|6.28|6.35|5.83|6.93|5.85|5.9|5.31|4.98|4.9|5.73|5.76|5.81|5.27|4.71|4.76|4.68|4.75|4.33|4.79|4.76|4.85|4.64|3.54|3.89|3.58|4.3|4.57|4.05|4.11|3.4|3.28|3.35|3.75|3.86|4.26|5.01|5.13|5.35|5.96|5.94|6.08|5.89|5.89|5.71|5.43|5.25|5.52|5.33|5.78|6.05|6.51|6.63|7.28|7.77|8|7.66|7.12|7.07|7.02|7.31|7.53|7.58|7.7|7.63|7.24|6.84|7.12|7.5|7.15|7.35|7.38|7.34|7.63|7.65|7.37|7.08|7.05|7.11|6.77|6.57|6.74|6.79|6.9|6.9|6.72|6.55|6.7|6.55|6.56|6.52|6.95|6.9|7.01|6.31|6.53|6.28|6.61|6.83|6.88|6.84|7.01|7.05|7.31|6.8|7.7|7.74|7.53|7.18|7.07|7.04|6.81|6.73|6.62|6|6.56|6.64|6.7|6.99|6.75|7.18|8.22|8.14|7.91|7.99|7.63|7.39|7.04|7.16|7.43|7.2|7.38|7.78|8.73|8.24|7.75|7.73|8.33|7.79|7.23|7.5|7.18|7.15|7.34|7.23|7.55|7.24
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01977|1172723|/equities/ftc-solar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|68.67|70.37|70.78|73.33|71.36|72.52|71.25|72.38|71.29|72.3|70.55|68.81|68.79|68.54|69.81|69|69.56|68.28|71.35|70.33|68.64|67.53|68.26|67.32|66.4|66.2|66.01|67.23|66.76|67.37|72.66|72.63|71.27|71|69.77|69.91|69.12|69.89|67.32|66.3|66.24|66.1|64.97|64.59|62.31|61.94|62.16|63.04|62.64|63.44|64.01|64.26|64.43|62.92|62.51|58.75|61.12|61.79|64.65|63.49|64.04|62.71|60.91|61.72|64.33|63.02|63.28|62.65|62.64|64.05|63.08|60.26|61.02|60.5|61.3|60.87|60.13|58.4|59.96|59.17|59.7|58.07|56.27|58|58.39|57.55|58.7|57.81|55.85|56.07|57.74|57.1|55.68|55.42|51.59|52.71|51.68|51.84|49.43|48.58|47.5|47.35|49.46|50.62|51.57|51.46|52.15|48.24|48.03|48.12|47.26|48.55|49.02|48.32|48.07|49.45|50.01|49.7|52.46|50.51|49.09|48.79|48.41|45.88|46.01|42.82|46.57|45.95|40.26|44.23|47.32|47.5|49.46|45.05|46.75|43.76|44.28|45.64|51.77|49|48.68|48.88|47.89|45.13|48.68|55.82|56|54.24|54.38|55.52|52.92|48.16|49.69|49.63|51.28|50.1|49.99|49.24|50.11|48.25|47.39|49.37|48.97|48.9|46.76|48.66|49.41|49.02|52.77|50.66|49.85|47.67|45.88|48.04|48.4|50.09|51.58|50.28|51.7|50|47.18|47.12|45.66|46.81|44.99|45.17|46.02|44.38|43.66|43.05|41.26|40.93|39.46|37.78|36.9|36.48|40.9|41|40.59|37.5|37.52|34.39|38.06|39.05|39.14|35.25|37.43|35.5|36.92|36|40.19|41.49|39.93|39.77|39.71|38.18|37|35.79|36.94|33.39|36.2|35.59|34.96|35.15|37.08|40.25|43.94|41.62|41.06|39.54|40|40.16|39.54|40.48|40.08|41.61|39.95|39.82|41.32|38.96|33.82|36.6|40.22|36.33|34.57|33.44|34.45|32.39|33.41|33.06|33.55|35.25
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|29.8|29.28|28.74|29.45|28.14|28.85|29.51|29.97|29.8|30.61|29.74|29.41|29.15|28.46|30.05|30.72|32.87|30.97|31.36|31.1|26.61|30.25|31.48|31.77|30|29.7|28.76|30.39|30.04|29.45|30.01|28.96|30.58|31.48|29.91|28.02|26.41|27.88|26.12|26.73|26.64|25.59|25.2|24.81|24.5|24.05|22.49|21.98|22.17|22.1|21.71|22.59|22.27|21.42|21.03|20.99|21.53|21.5|22.69|22.51|22.38|22.11|22.1|22.1|21.9|22.36|22.83|22.59|22.94|22.49|23.04|21.74|22.19|20.9|21.22|21.02|20.64|19.72|20.01|20.43|19.96|19.98|20.66|21.16|20.39|21.69|21.98|20.72|20.8|21.1|21.64|21.02|20.79|22.34|23.16|23.29|23.07|22.51|21.63|21.32|21.43|20.38|21.27|20.72|21.98|21.61|22.41|21.43|20.43|21.46|22.04|22.27|23.18|22.14|22.53|24.51|25.64|24.98|25.97|23.96|23.74|21.3|20.93|20.5|20.98|20.35|22.35|21.02|18.6|20.82|20.75|20.85|21.67|20.32|21.53|18.84|18.65|18.03|21.4|20.38|19.94|21.68|19.6|21.07|22.36|24.61|26.61|26.25|25.93|25.31|25.18|23.49|23.09|23.54|25.54|24.26|25.87|23.35|24.44|24.17|23.16|22.45|23.72|22.91|20.98|21.3|21.99|22.49|22.75|23.06|19.07|18.86|18.76|20.28|19.38|19.53|21.84|22.03|20.52|19.26|18.52|18.18|17.87|18.95|18.02|17.42|17.88|18.17|16.81|16.83|16.09|16.7|16.97|15.88|16.31|17.1|18.45|18.09|18.12|15.41|16.1|14.83|16.18|16.78|16.82|16.24|17.13|16.54|17.71|16.61|16.85|16.92|16.12|15.5|15.26|16.14|15.47|15.35|15.27|14.2|14.52|14.42|14.39|14.64|16.02|16.05|17.12|16.7|16.32|17.14|17.45|15.77|15.03|15.49|15.74|15.12|14.92|14.75|14.25|14.64|13.64|15.38|15.79|15.23|14.25|14.77|14.77|13.87|14.27|13.49|13.05|12.38
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|6.75|6.1|6.38|6.138|6.301|6.37|6.33|6.74|6.77|6.7|6.7|6.8|6.65|6.4|5.13|5.03|5.315|5.55|5.84|5.54|5.68|5.61|5.72|5.75|4.65|4.4|4.02|4.1|4.33|4.21|4.14|4.17|4.49|4.8|4.32|4.31|4.673|4.05|4.16|5.15|5.175|5.17|5.35|5.35|5.1|5.1|5.21|5.35|5.35|5.4|5.45|5.75|5.8|6.12|5.94|5.98|5.94|6.13|5.86|5.74|5.91|6.16|5.31|5.96|6.3|5.65|7.79|7.18|6.84|6.89|6.8|7.66|6.51|7.75|6.452|6|5.25|4.45|4.241|4.42|4.42|4.27|4.13|4.4|4.296|3.99|3|2.95|3.37|3.23|3.05|3.048|2.9|2.6|3.1|2.9|2.24|2.34|2.25|2.19|2.323|2.05|2.08|1.98|1.972|1.91|2|2.01|1.911|2.033|2.02|1.98|2.14|2.06|1.99|2.01|1.92|2.04|1.6|1.95|2|1.888|1.9|2.04|1.97|2|2|1.97|2.03|2.03|2.03|1.74|1.75|1.68|1.83|1.98|1.93|2.04|2.07|2.27|2.29|2.285|2.291|2.4|2.2|2.4|2.4|2.38|2.4|2.51|2.486|2.51|2.45|2.49|2.49|2.25|2.28|2.3|2.34|2.32|2.361|2.41|2.39|2.2|2.1|2.17|2.09|2.26|2.43|2.45|2.52|2.44|2.41|2.39|2.35|2.293|2.16|2.3|2.31|2.65|2.81|2.45|2.36|2.4|2.29|2.4|2.2|2.24|2.25|1.96|2.05|1.96|1.81|1.784|1.89|2.06|2.065|2.015|2.075|2.06|2.01|2.01|2.19|2.2|2.19|2.59|2.6|2.727|2.62|2.43|2.27|2.09|2.29|2.184|2.13|2.17|2.19|2.35|2.161|2.31|2.449|2.15|2.09|2.086|2.493|2.65|2.11|1.9|1.82|1.85|1.89|1.8|1.76|1.9|2.33|2.44|2.54|2.75|2.53|2.4|2.19|2.36|2.24|2.27|2.63|2.45|2.1|1.82|1.95|1.6|1.81|1.71
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|6.12|6.48|6.12|5.04|7.2|9.72|10.8|5.4|5.4|7.56|7.56|10.08|17.64|25.2|3.6|3.6|5.04|3.96|5.76|3.96|3.96|4.32|5.76|3.96|5.76|4.68|4.68||6.12|10.8|9|3.6|5.4|3.96|3.96|3.96|3.96|3.96|5.04|4.32|4.68|4.32|4.68|4.68|5.4|4.32|3.24|3.24|3.6|3.6|3.6|3.6|3.6|3.6|3.6|3.6|3.6|2.88|2.88|2.88|3.6|4.32|4.32|4.32|3.6|3.96|2.16|2.16|2.52|1.8|3.6|1.8|1.44|1.8|2.16|2.52|3.24|6.48|3.24|3.6|3.6|5.4|3.24|3.6|3.6|3.6|3.6|2.88|3.24|2.16|3.6|2.88|3.24|5.04|3.96|3.96|4.68|2.88|4.68|5.04|3.6|5.04|6.48|7.2|9|9|15.12|15.48|11.16|16.2|14.4|19.44|20.88|19.08|21.6|33.84|29.88|33.48|108|129.6|162|147.6|129.6|129.6|144|180|162|162|205.2|180|162|144|180|108|108|97.2|108|118.8|144|169.2|172.8|162|172.8|180|216|198|213.84|234|216|243|216|223.2|252|252|240.12|226.8|234|255.6|216|216|252|223.2|216|252|234|251.64|216|230.4|270|241.2|234|244.8|259.2|252|318.24|306|270|288|323.64|360|316.8|360|432|439.2|324|252|216|216|198|180|198|212.4|180|216|216|216|234|218.16|252|270|313.2|234|288|288|342|306|324|320.76|352.8|378|468|504|504|540|547.2|576|612|576|590.4|612|576|576|504|669.6|381.6|354.6|360|316.8|324|295.2|363.6|414|468|486|522|558|576|630|666|684|720|792|594|540|522|586.8|612|576|594|630|576|612
01993|1050112|/equities/celcuity|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|14.6|15.02|22.03|21.95|21.81|23.45|24.56|26.15|24.45|30.38|30.18|32.1|33.36|33.41|33.23|33.79|34.62|35.93|34.3|33.99|34.06|32.32|32.98|33.63|32.2|32.77|31.52|32.41|33.55|33.74|31.84|31.92|31.67|28.35|31|27.33|27.48|28.14|28.4|30.16|31.45|27.06|26.5|26.78|25.95|25|24.79|25.45|24.25|23.6|23.57|23.63|24.13|23.41|21.89|20.34|20.09|20.04|20.2|20.05|19.48|18.88|18.12|17.48|17.63|16.84|16.67|16.45|15.87|16.69|17.41|16.05|16|16.74|17.14|17.5|17.61|16.88|17.06|17.03|17.45|17.89|17.93|17.04|17.25|17.62|17.71|17.79|16.79|16.55|17|16.51|16.85|15.85|15.04|16.54|15.75|16.45|15.35|13.67|13.67|14.5|14.9|14.46|16.23|16.57|16.35|15.77|16.01|16.05|16.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|3.3|3.64|3.46|3.56|3.44|3.55|3.84|3.67|3.56|3.78|3.6|3.65|3.74|3.45|3.55|3.42|3.56|3.17|3.12|2.92|2.86|2.88|2.9|2.67|2.58|2.71|2.46|2.47|2.54|2.9|2.77|3.2|3.24|3.09|1.85|1.79|1.66|1.73|1.6|1.64|1.59|1.63|1.62|1.55|1.45|1.44|1.55|1.39|1.16|1.28|1.3|1.32|1.4|1.22|1.22|1.16|1.2|1.28|1.06|1.22|1.05|0.99|0.99|0.95|1.03|0.95|0.95|0.906|0.88|0.93|0.95|0.81|0.9|0.94|0.964|1.04|1.11|1.09|1.085|1.18|1.119|1.18|1.14|1.14|1.15|1.23|1.18|1.15|1.13|1.16|1.16|1.16|1.05|1.01|1.06|1.18|1.03|0.98|1|0.97|0.95|1|1.05|1.01|1.01|1.11|1.21|1.11|1.15|1.13|1.35|1.15|1.16|1.38|1.23|1.28|1.23|1.48|1.4|1.32|1.28|1.23|1.12|1.18|1.1|1.1|1.14|1.15|1.16|1.2|1.2|1.39|1.405|1.36|1.37|1.3|1.35|1.32|1.45|1.35|1.294|1.41|1.32|1.26|1.37|1.27|1.2|1.34|1.52|1.52|1.35|1.55|1.462|1.48|1.54|1.61|1.53|1.47|1.36|1.43|1.42|1.52|1.6|1.61|1.65|1.66|1.62|1.6|1.61|1.83|1.9|1.88|1.79|1.78|1.69|1.75|1.74|1.77|1.61|1.8|1.53|1.61|1.6|1.69|1.651|1.78|1.391|1.46|1.5|1.5|1.47|1.45|1.5|1.34|1.39|1.4|1.46|1.77|1.55|1.52|1.47|1.585|1.5|1.72|1.7|1.67|1.69|1.65|1.35|1.34|1.47|1.45|1.4|1.48|1.4|1.55|1.57|1.54|1.6|1.49|1.49|1.5|1.5|1.53|1.54|1.52|1.62|1.64|1.56|1.4|1.72|1.7|1.73|1.682|1.7|1.67|1.7|1.81|1.89|1.92|1.59|1.62|1.69|1.58|1.78|0.93|0.89|0.879|0.9|0.88|0.95|0.8
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|61.31|62.15|62.48|63.7|63.72|69.22|68.43|67.55|68.3|69.16|67.82|64.99|65.96|64.11|63.85|64.59|66.05|69.94|80.48|79.32|77.41|76.52|78.13|78.03|77.46|78.16|75.76|76.91|76.75|76.35|77.33|77.97|77.23|75.47|73.63|71.84|73.74|74.41|73.45|76.03|77.51|75.3|76.18|76.74|72.76|70.95|69.99|71.07|69.36|68.25|68.72|69.11|69.83|68.57|67.09|66.77|66.76|63.76|64.42|64.59|60.93|59.37|56.93|57.6|57.69|59.44|59.22|59.78|55.4|56.27|56.9|54.91|55.72|58.22|58.21|58.72|60.16|56.4|57.08|57.1|57.45|60.24|61.45|61.6|63|61.57|71.6|69.17|67.17|66.4|66.56|62.78|62.44|63.62|61.38|60.94|61.85|61.8|61.2|72.67|70.81|70.78|72.4|68.84|71.55|68.05|71.18|68.56|69.41|71.85|65.77|66.11|66.03|62.66|60.84|60.35|59.47|58.98|63.15|62.54|61.72|59.02|59.94|57.97|57.46|61.22|63.22|60.81|57.9|59.99|61.92|62.03|61.15|61.81|61.17|57.13|57.31|57.22|59.94|56.29|56.44|54.9|50.64|54.43|52.9|58.49|59.7|58.66|60.14|59.39|56.59|51.99|52.91|51.61|53.46|53.83|55.65|55.68|56.13|57.3|55.84|53.82|48.71|47.28|45.58|45.82|48.34|47.85|50.82|50.04|48.34|48.6|48.11|49.51|48.63|49.15|50.1|47.72|46.76|45.95|44.08|43.09|44.11|45.13|43.9|44.02|43.64|42.87|43.4|43.72|41.1|40.35|39.02|37|38.34|37.08|38.83|37.88|38.72|36.04|37.45|36.19|39.34|42.49|44.44|43.19|44.87|44.27|44.46|42.91|45.96|47.84|45.33|45.51|44.18|44|43.89|42.28|41.65|41.61|41.41|39.78|38.5|38.7|39.07|40.67|42.03|38.61|39.47|37.49|38.19|39.15|36.99|37.24|37.1|37.14|35.21|36.17|36.34|37.39|36.65|36.8|39.28|36.71|36.67|37.14|35.81|34.88|36.94|34.75|34.75|32.65
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|69.4|74.64|71.3|73.37|76.17|106.41|103.96|113.88|114.86|112.33|116.26|129.26|123.59|122.59|118.21|127.22|125.81|116.46|104.11|103.84|101.39|86.92|86.75|49.79|46.16|42.86|38.29|39.82|44.08|44.96|44.52|56.29|54.7|56.49|55.5|57.82|50.64|50.26|48.5|52.6|50.68|53.9|54.05|55.61|55.8|44.37|42.55|37.9|36.75|38.93|38.41|37.36|29|30.85|33|34.43|31.97|30.6|33.39|31.19|29.12|28.67|26.57|24.5|24.12|23.25|23.56|26.37|23.12|21.27|19.35|18.79|18.78|19.5|19.38|20.6|18.34|18.45|20.08|21.53|21.46|22.38|15.5|16.25|15|14.9|14.25|14.9|14.05|14.5|13.5|13.5|12.3|12.5|12.5|11.25|11.37|11.25|11.85|12.25|12.5|13|13.25|13|13|13.99|13|13.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.7|35.55|35.62|33.39|33.47|34.47|38.52|40.27|40.85|36.8|36.84|39.95|38.58|36.61|36.58|30.03|33.41|32.3|28.86|28.06|27.45|37.16|27.72|27.03|23.4|20.25|20.01|20.15|20|20.3|20.62|21.84|23.01|25|19.09|18.61|18.58|18.5|18.58|17.67|18.93|17.37|17.65|17.8|17.38|17.71|17.6|16.87|18.8|19.48|20|20.88|19.9|19.37|20.62|20.13|19.68|20.34|18.2|16.81||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|15.66|16.23|16.96|17.6|17.56|17.99|17.59|17.61|17.13|19.83|20.43|20.64|20.94|20.61|21.4|21.09|21.79|20.86|20.37|20.44|17.94|17.47|18.38|18.77|18.36|19.5|19.3|20.19|20.18|19.68|19.42|19.28|18.91|18.78|18.79|18.78|17.62|17.87|18.66|18.01|17.9|18.6|18.82|18.7|17.6|16.95|17.2|18.71|19.04|18.93|17.22|17.59|17.33|16.88|17.5|16.84|20.05|20.79|21.25|20.15|19.25|19.4|17.96|16.33|15.67|14.72|14.04|13.66|13.85|12.9|13.22|11.65|11.56|11.42|11.14|11.11|11.21|10.92|10.84|10.85|10.59|9.97|9.7|9.54|9.67|9.82|10.25|9.27|9.04|8.5|8.83|8.69|7.99|8.29|8.6|8.75|8.56|8.32|8.16|7.46|7.41|7.4|7.25|7.26|7.55|7.5|7.43|7.51|7.39|7.5|7.55|6.76|6.03|5.96|5.92|5.9|6.01|5.93|5.78|5.72|5.92|5.76|5.7|5.6|5.66|5.63|5.54|5.75|5.68|5.75|5.85|5.99|6.13|6.13|6.1|5.97|5.92|5.59|6.12|5.69|5.63|5.4|5.23|5.23|5.45|5.71|5.99|5.61|5.67|5.7|5.48|5.61|5.49|5.64|5.97|6.14|5.99|6.37|6.4|6.11|5.97|5.76|5.47|5.57|5.52|5.61|5.85|5.65|5.54|5.63|5.2|5.02|4.93|4.94|4.85|4.85|4.93|4.74|4.7|4.8|4.81|5.07|5.09|5.27|5.25|5.21|5.21|5|5.04|4.86|4.76|4.62|4.63|4.57|4.5|4.52|4.58|4.66|4.57|4.4|4.51|4.75|4.65|4.76|4.8|4.83|4.67|4.6|4.92|4.87|4.97|5.09|5.02|4.89|4.65|4.4|4.28|4.3|4.25|4.04|4.35|3.77|3.8|3.85|3.88|3.95|3.98|3.93|3.87|4.08|3.71|3.97|3.93|3.91|4.12|4.21|3.8|4.42|4.3|4|3.85|3.95|3.92|4|4|4.09|4.06|4.01|3.99|3.65|3.34|3.23
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|56.29|57.55|57.04|61.16|58.84|61.26|59.14|62.66|63.14|64.84|61.47|62.5|59.33|58.71|57.93|57.33|57.81|57.04|53.36|52.51|50.68|52.08|64.75|76.7|75|75.03|73.56|72.51|73.52|76.14|76.23|75.9|74.37|75.09|73.63|72.07|72.7|71.83|69.16|73.67|70|70.28|69.48|68.66|67.84|64.42|63.51|56.81|53.9|57.84|57.85|66.34|60.6|57.86|57.6|54.5|58.24|58.56|62.29|64.67|64.49|63.16|57.6|55.98|57|57.31|54.7|59.88|70.02|69.33|69.01|63.1|65.52|60.34|60.85|61.28|62.11|63.94|77.74|78.35|79.76|75.62|75.64|75.97|77.84|77.55|74.17|75.1|74.1|73.54|73.96|71.5|65.16|65.27|62.87|63.64|64.27|63.34|62.29|64.59|66.68|62.3|65.25|63.37|65.66|65.52|67.92|61.53|60.32|60.27|61.3|61.92|60.12|61|59.06|53.58|53.17|52.64|56.83|54.31|55.91|50.32|49.87|48.78|48.52|46.1|47.36|47.27|42.51|44.83|46.38|45.58|44.72|42.3|41.51|36.87|33.52|33.37|35.54|33.62|36.43|37.63|34.2|36.28|36.47|41.29|44.67|43.12|43.84|43.18|41.27|39.68|38.15|39.58|39.11|39.18|40.09|37.63|38.39|36.72|36.58|37.95|38.08|37.42|36.36|37.54|38.94|37.88|39.41|38.64|37.95|37.27|34.86|34.91|36.18|36.36|36.56|36.26|35.42|34.53|35.86|35.22|36.22|37.46|36|35.19|34.92|35.37|35.28|34.76|34.28|32.22|31.72|29.65|27.56|27.64|28.32|27.79|28.08|27.25|26.75|26.1|30.06|29.29|28.15|25.78|26.21|24.62|25.06|23.92|26.04|29.97|28.94|28.34|28.32|29.16|29.95|30.57|30.56|30.84|28.82|27.51|25.79|26.47|27.77|30.69|31.64|27.28|22.02|20.84|21|21.41|20.22|19.15|19.38|19.99|19.63|17.53|17.82|17.42|17.62|17.72|17.73|17|16.93|16.97|20.32|18.35|18.56|19.8|20.89|19.73
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02011|1127852|/equities/greenbox-pos|R2000GROWTH|5.4|5.058|4.824|6|13.794|6.24|6.18|8.7|4.2|3.66|3.618|4.98|5.4|||5.4|3|2.13|2.1|3|1.86|1.92|2.4||4.2|2.4||1.806|2.4|3.06||5.1|3.9|1.8|5.172|||1.5|1.5|1.5||2.4|2.4|2.4||4.2|4.32|1.8|6|6|6|6|4.2|3|4.8|2.4|2.4|3.3|3|3|3||0.9|||||||||0.9||||||||||1.2||||||1.2|||1.2|0.48||0.48||||0.6|||0.6||0.66|0.6|||0.6||||1.2|1.5|||1.02||||1.02|||||1.2|0.72|0.72|||||0.72|||0.6|0.6||0.606|0.606|0.606||||0.606|0.606||1.8|||||1.8|1.2|0.9||1.8|2.4||2.4||3.6|4.2|3.6||1.26|2.4|1.2||1.2||||||||||||2.4|2.4||2.4|3.6|||||3.6|3|3|1.8||||6|9||5.4|4.8||4.8|||3|4.8|||4.8|4.8||9|7.2|7.2|12|23.4|8.4|23.4|23.4||25.2|25.8||23.4|27|||||||||||||||||||||||||||
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|65.75|67.45|66.74|68.24|65.36|68.89|69.18|71.78|74.15|74.99|72.38|69.24|69.32|67.69|67.57|69.35|73.71|71.66|74.95|75.82|75.04|69.25|70.93|68.85|69.68|70.85|70.35|71.33|74.1|71.61|68.4|67.03|66.83|67.09|67.73|59.03|60.63|61.51|61.01|61.42|60.31|58.4|58.48|58.36|54.77|53.99|52.46|52.91|51.93|52.92|54.9|53.92|53.14|48.76|50.13|49.85|50.88|49.4|49.2|49.02|49.32|49.67|50.16|54.65|54.79|55.03|54.48|52.6|51.81|52.11|54.15|53|55.78|53.18|52.71|51.77|52.49|51.22|52.1|53|54.98|56.17|56.09|59|58.45|59.87|59.67|59.85|57.48|54.95|55.46|53.78|54.35|54.62|51.3|54.95|54.91|54.86|52.79|51.13|51.7|48.26|50.15|49.24|51.07|50.25|50.16|48.25|46.57|46.19|46.66|47.12|46.45|46.89|44.72|45.79|45.5|45.26|47.21|44.52|41.94|41.9|40.76|40.01|39.87|38.13|38.49|37.62|32.91|34.99|35.96|35.42|37.51|37.38|38.6|37.68|37.04|37.38|39.44|37.95|38.27|38.88|36.88|38.66|40.13|41.75|44.52|44.62|44.7|43.34|41.58|41.13|40.1|41.62|43.76|42.43|43.21|41.63|42.69|43.69|43.78|44.49|45.07|44.35|41.9|42.21|43.45|41.96|43.35|41.25|38.19|36.84|36.58|38.42|37.48|36.68|38.37|37.7|36.35|37|38.19|36.81|36.21|36.74|35.76|37.06|36.45|35.81|34.9|35.37|35.01|33.9|36.09|35.35|34.96|34.51|35.05|33.73|34.07|32.13|31.92|29.24|31.01|32.79|33.42|32.49|31.05|32.28|32.43|29.73|30.71|30|30.17|28.58|28.41|28.37|28.61|28.96|28.56|29.37|28.41|26.55|25.24|27.11|28.07|27.99|27.76|26.74|26.84|26.02|26.48|27.12|25.13|25.03|24.75|24.83|24.11|25.08|24.77|23.81|23.27|23.99|24.46|24.3|27.86|27.28|26.61|25.84|26.97|27.03|26.2|25.85
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|7.07|7.09|7.17|6.72|6.48|7|6.84|6.81|6.49|6.69|6.49|6.53|6.48|6.46|6.56|6.6|6.54|7.29|7.38|7.45|7.25|6.67|7.38|7.7|7.45|7.44|7.32|7.2|7.79|7.95|7.68|7.75|7.78|7.64|7.51|7.34|7.07|7.46|7.68|7.89|7.78|7.64|6.99|6.89|6.55|6.35|6.22|6.13|6.35|6.1|6.1|6.05|5.88|5.72|5.71|5.51|5.89|5.55|5.79|5.77|5.78|5.82|5.6|5.68|5.68|5.35|5.34|5.46|5.23|5.09|5.17|4.96|4.97|4.81|4.72|4.58|4.41|4.09|4.14|4.27|4.34|4.27|4.38|4.53|4.54|4.83|4.95|4.78|4.57|4.37|4.49|4.46|4.38|4.26|4.01|4.01|4.23|4.26|4.18|4.23|4.42|4.16|4.25|4.09|4.23|4.4|4.7|4.56|4.81|5.14|5.47|5.44|5.33|5.82|6|6.18|6.33|6.34|6.39|5.99|5.67|5.23|5.13|5.04|5.16|5.03|5.3|5.31|4.63|5.32|5.7|5.63|5.62|4.67|4.78|4.38|4.26|4.34|4.8|4.51|4.59|4.85|4.74|5.4|5.55|5.43|6.2|6.84|7.1|7.46|7.06|6.93|6.71|7.28|7.76|7.56|7.69|7.79|8.28|9.13|8.99|9.6|9.22|8.98|8.48|8.84|9.69|9.6|9.55|9.78|9.84|8.15|7.95|8.41|8.5|8.57|8.53|8.26|7.23|6.9|6.73|6.58|6.65|6.78|6.98|6.93|6.97|7.08|7|6.63|6.86|6.47|6.39|6.03|6.05|6.11|6.8|6.97|6.2|5.77|5.73|5.6|5.94|5.78|5.6|5.51|5.79|5.57|5.73|5.42|6.84|7.17|7.08|6.91|6.32|6.42|6.42|6.71|6.82|6.56|6.41|6.13|6.05|6.07|6.19|6.4|6.51|6.32|6.24|5.82|5.71|5.55|5.24|5.22|5.23|5.02|5.25|6.41|6.65|6.41|6.17|6.64|6.87|6.89|6.56|6.72|6.65|6.55|6.71|6.93|6.14|5.95
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|9.94|10.71|10.43|11.41|11.13|11.13|11.55|11.97|12.18|12.53|12.53|13.44|12.74|12.88|12.88|13.09|13.09|14|12.88|12.74|12.6|12.32|14|16.8|16.17|15.75|16.66|16.485|17.92|18.13|18.62|20.16|16.73|16.31|15.435|15.89|17.43|17.43|15.33|16.94|17.43|16.8|18.69|18.34|16.66|15.19|15.19|15.75|16.45|16.66|15.33|15.47|13.93|14|15.96|15.33|15.33|14.84|15.26|15.33|15.295|14.91|13.79|13.93|14.07|14.63|15.26|14.98|15.89|16.03|16.1|13.37|13.93|13.09|11.83|12.04|12.18|11.2|12.11|13.23|14.56|15.61|18.83|18.2|16.24|18.375|17.29|16.94|15.68|15.12|16.24|15.54|15.82|18.235|18.935|20.51|19.215|15.715|13.37|13.3|12.39|10.955|11.2|10.57|10.5|10.78|11.55|10.85|11.2|12.39|13.02|13.09|12.74|11.97|11.06|12.74|12.6|11.935|11.69|10.99|9.59|10.22|8.4|9.03|8.12|6.74|8.89|8.4|7.21|6.985|8.12|7.84|8.82|8.19|8.05|6.79|6.439|7.14|8.33|8.26|8.61|9.17|8.4|9.52|11.06|11.76|12.46|12.25|11.69|12.04|12.53|10.15|10.29|11.62|10.08|10.57|11.69|11.48|11.76|11.697|11.76|12.53|12.11|12.11|12.46|12.6|13.3|13.02|13.16|12.81|12.39|12.04|13.3|14.84|14|10.08|11.095|11.27|11.69|9.24|9.52|10.15|10.43|11.41|12.39|12.39|12.04|11.27|11.62|10.36|9.94|10.43|10.15|10.29|10.29|10.15|10.57|10.57|10.29|8.61|8.89|8.75|9.59|9.73|9.03|9.73|10.29|11.27|10.64|9.59|11.2|11.13|11.06|10.85|10.57|10.29|9.1|10.71|12.46|12.53|13.79|13.3|12.46|12.46|14.56|14.56|14.14|11.9|13.16|13.44|12.6|11.76|10.08|10.5|10.64|10.22|9.17|10.85|10.99|10.5|13.09|14.21|16.52|10.85|10.57|10.43|10.5|9.17|9.59|9.31|10.15|8.96
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|27.34|27.62|27.33|27.32|26.82|27.11|27.51|27.42|27.31|27|25.3|26.72|25.6|26.05|26.18|26.06|25.04|23.56|24.04|25.36|24.75|23.65|24.05|24.35|21.99|20.24|20.19|19.62|20.01|19.99|18.99|19.71|18.98|17.72|18.32|16.83|16.74|16.59|16.8|16.75|16.85|17.9|18.91|17.76|17|16.25|15.98|16.02|16.14|16.2|16.49|17|16.99|17.54|17.14|16.84|17.04|16.29|15.79|15.65|15.89|15.74|15.53|15.8|16|15.724|16.15|14.33|14.74|14.3|13.72|13.52|13.5|13.91|13.851|13.89|13.98|13.43|14.85|14.95|14.81|15.16|15.39|14.52|11.74|10.74|9.96|9.93|9.05|11.25|11.64|11.7|11.05|13.75|13.75|13.24|13.85|14.1|14|14.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|15.85|16.07|15.9|15.79|15.59|16.16|16.13|16.56|16.14|16.53|16.53|17.29|16.97|17.06|16.6|16.68|17.45|18.24|19.34|18.69|18.66|18.55|18.34|18.69|17.9|18.19|17.51|17.17|16.88|16.4|16.22|16.63|16.66|16.93|16.16|15.66|15.6|15.75|15.88|16.55|17.33|16.67|16.73|16.84|16.75|17.06|16.37|16.96|17.93|18.06|19.12|19.63|19.03|18.38|17.86|17.24|17.97|17.78|16.8|17.34|17.89|17.66|16.96|16.75|17.26|17.77|17.96|18.05|18.49|17.38|18.68|17.91|18.66|17.96|18.11|18.65|18.76|18.02|18.68|19.3|18.47|18.91|18.13|18.69|18.11|18.76|19.11|19.34|18.94|18.52|16.8|15.76|15.66|15.21|14.95|14.96|14.85|14.84|14|13.94|14.43|14.18|15.16|14.87|14.41|15.14|15.88|15.39|14.92|15.18|15.1|15.55|15.08|15.43|15.15|14.84|13.03|11.99|11.68|11.42|11.82|11.08|10.68|11.14|11.12|10.39|10.87|10.22|10.11|11.34|12.07|12.15|12.94|12|12.39|11.94|11.43|12.29|13.62|12.8|12.98|13.4|12.21|13.41|13.17|15.09|16.26|15.52|16.12|15.46|15.02|14.26|13.39|14.28|15.21|14.1|15.29|14.42|14.62|14.97|14.85|15.11|14.91|14.09|13.9|13.76|13.66|13.83|12.44|12|11.38|11.04|10.96|10.81|11.03|12.03|11.86|12.05|12.34|12.48|12.08|11.33|10.22|10.51|9.72|9.89|10.71|10.66|10.51|10.5|9.96|8.97|9.11|8.79|8.86|8.84|8.86|9.37|10.24|9.49|10.28|10.15|10.57|11.09|11.47|11.16|12.23|12.34|14.49|13.87|14.89|16.42|15.92|14.57|14.46|14.06|14.15|14.76|14.55|13.55|14.21|13.7|13.35|12.77|12.8|13.61|14.47|14.05|14|13.48|13.96|14.04|14.3|14.27|12.89|12.47|11.95|13.49|13.53|12.6|12.06|12.55|13.47|13.38|12.67|13.11|12.09|11.82|12.68|11.47|10.86|9.59
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02027|1169493|/equities/viant-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|9.66|9.55|9.65|9.7|9.66|9.68|9.56|9.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|47.73|44.57|43.51|43.41|42.5|35.99|36.82|37.23|38.01|38.19|35.93|35.52|37.08|33.9|35.76|37.02|37.07|37.4|37.02|36.9|36.9|36.52|34.99|38.48|37.63|35.89|34.82|35.61|33.31|31.96|30.9|30.46|30.09|29.95|28.76|27.97|28.09|29.63|28.99|30.49|30.23|30.13|29.96|29.57|28.02|27.44|27.06|27.95|28.1|27.38|28|29.38|27.81|26.95|26.36|26.69|26.27|25.45|26.55|25.74|25.95|25.07|25.21|25.39|24.59|23.62|24.13|23.31|23.32|23.88|24.03|22.81|22.49|22.61|21.74|21.86|21.47|21.37|22.33|23.73|22.18|21.72|22.02|22.49|21.58|20.69|20.08|19.28|18.8|19.71|20.27|19.58|20.45|18.77|18.12|17.76|17.63|17.74|18.41|18.11|17.66|17.12|17.13|16.76|17|16.96|21.56|21.57|21.25|22.48|21.74|20.95|19.83|19.6|18.2|19.74|19.55|19.25|19.85|19.15|19.08|18.72|17.97|18.78|18.24|17.62|17.58|18.32|16.56|17.53|17.56|18.41|17.86|16.69|16.97|15.98|15.47|15.53|16.68|16.2|16.84|17.81|16.02|16.27|17.69|16.89|17.66|17.34|18.24|17.23|17.04|17.8|15.51|16.01|16.64|16.37|16.69|16.92|18.36|17.77|16.97|18.02|17.62|17.3|16.64|16.03|16.45|16.83|17|16.96|16.54|16.81|16.94|18.02|17.56|17.38|17.05|16.25|16.52|15.97|16.2|15.94|16.03|16.89|16.22|16.33|16.6|15.94|16.05|14.95|14.51|13.2|13.62|13.65|13.42|13.59|14.45|14.79|14.81|13.96|14.6|14.32|14.98|14.76|14.03|13.7|14.15|14.31|14.84|14.43|15.6|15.8|15.81|15.92|16.1|15.99|16.09|15.89|15.27|14.89|14.89|15|14.53|15.85|16.12|16.57|17.54|17.04|17.01|16.24|16.25|17.04|16.23|16.35|16.66|17.07|16.62|18.78|19.47|19.07|18.21|18.24|18.12|18.88|18.5|18.43|18.45|18.05|17.79|16.33|16.89|17.86
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|32.18|32.35|32.52|33.07|32.89|32.5|32.2|32.18|32.64|32.62|32.99|33.25|33.15|32.19|32.3|33.37|32.68|33.05|33.38|33.55|33.3|32.11|32.72|34.82|34.38|35.3|34.67|35.19|35.03|35.61|35.4|35.09|36.12|36.97|36.43|36.17|33.85|33.87|33.78|35.78|37.19|39.14|39.09|39.2|38.11|34.49|33.97|34.45|33.54|33.75|33.67|35.5|32.18|29.87|28.45|28.32|28.93|28.93|27.89|27.36|26.64|25.75|24.18|23.77|24.36|25.71|27.24|27.03|24.6|23.14|22.44|22.21|21.95|22.44|20.34|20.9|20.04|19.31|18.95|19.38|19.42|20.7|21.23|21.26|20.76|21.34|20.31|20.21|21.04|21.36|21.72|21.23|20.97|19.99|19.97|20.27|19.92|19.47|18.86|18.58|18.78|16.5|16.2|14.82|16.75|16.43|16.03|14.76|14.07|13.86|13.99|13.87|13.86|13.53|13.94|13.92|14.02|13.8|13.96|13.63|13.99|14.02|13.98|13.88|13.9|13.89|13.86|12.61|12.54|12.46|12.71|12.69|12.66|12.47|12.58|12.15|12.54|12.54|12.54|12.39|12.41|12.54|12.4|12.42|12.41|12.42|12.61|12.75|12.6|12.29|12.21|12.1|11.74|11.93|11.62|11.68|11.5|11.37|11.3|11.54|11.26|11.43|11.26|11.29|11.54|11.39|11.55|12.5|12.7|11.13|11.26|10.83|10.9|11.12|11.02|11.12|10.82|10.93|10.66|10.56|10.68|10.73|10.3|10.73|10.58|10.46|11.22|10.97|10.66|10.4|10.32|10.35|10.36|10.24|10.39|10.03|10.32|10.38|10.54|10.44|10.53|10.36|10.23|10.17|9.88|9.93|9.7|9.76|10.1|10.15|10.35|10.07|10.11|10.11|10.17|10.07|10.23|10.03|10.39|10.14|9.93|10.33|10.13|9.84|9.86|10.24|9.94|10.07|9.89|9.62|9.7|9.57|9.37|9.83|10.13|9.77|9.57|9.49|9.61|9.78|9.47|9.74|9.24|8.75|8.73|8.61|8.61|8.85|8.9|8.58|8.52|8.05
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|13.61|13.76|13.75|13.75|13.56|13.5|13.55|13.5|13.46|13.5|13.69|13.65|13.55|13.52|13.25|13.3|13.43|13.29|13.35|13.35|13.1|13.23|13.1|13.26|13.16|13.28|13.4|13.25|13.4|13.48|13.33|13.28|13.23|13.38|13.35|13.3|13.3|13.36|13.27|13.4|13.63|13|11.75|11.41|10.95|10.99|10.85|11.07|11.18|10.9|11.15|11.24|11.18|11.35|10.88|10.28|10.96|10.5|10.45|10.65|10.9|10.9|11.25|10.2|9.52|9.58||9.47|8.88|8.68|8.41|8.64|8.36|8.03|8.27|8.41|8.55|8.57|8.59|8.91|8.91|8.82|8.45|8.23|8.15|8.65|7.95|7.92|7.83|7.77|7.82|7.73|7.62|7.59|7.64|7.54|7.72|7.73|7.36|7.27|7.4|7.76|7.89|7.8|7.99|7.82|7.82|7.28|7.36|6.24|6.23|6.69|6.36|6.07|6.36|6.64|6.18|5.98||6.06|5.66|5.54|5.54|5.91|5.58|5.79|5.98|5.92|5.91|6.07|6.55|6.53|6.41|6.05|5.01|5.37|5.7|5.78|5.62|5.74|6.21|6.31|6.32|6.64|7.23|8.1|8.14|8.26|8.62|7.04|6.74|6.31|6.61|6.45|6.69|6.74|6.53|6.43|6.59|6.49|6.5|6.45|6.49|6.57|6.76|6.81|7.06|7.02|6.86|7.29|6.61||6.15|5.64|5.63|5.6|5.63|5.03|4.81|4.66|4.62|4.9|4.85|5.08|4.88|4.96|4.52|4.7|4.7|4.51|4.94|4.96|4.87|4.81|4.96|4.73|4.58|4.51|4.84|4.97|5.26|5.26|5.45|5.64|5.74||6.2|5.94|6.01|6.2|6.2|6.34|6.01|6.09|6.01|6.01|5.82|5.76|5.5|5.45|5.52|5.52|5.67|5.66|5.79|5.67|4.73|4.96|4.77|4.93|4.62|4.7|5.07|4.58|5.44|5.7|5.82|6.03|6.14|5.71|5.57|5.94|6.06|6.39|6.01|6.09|5.82|5.57|6.01|6.01|5.39|4.82
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|8.06|8.05|6.8|6.81|7.5|8.22|8.75|9.51|9.95|9.8|9.47|9.3|9.66|9.5|10.82|11.11|11.27|11.24|11.48|12.07|11.85|11.26|11.98|12.17|11.4|10.99|10.13|9.53|9.48|9.1|9.54|8.98|9.25|9.49|9.59|9.6|9.69|9.66|9.95|9.99|9.97|10.5|10.38|10|9.27|9.06|9.56|9.43|10.27|10.35|10.48|10.46|10.39|10.29|10.21|10.38|10.91|10.79|10.89|11.04|11.04|11.59|11.3|10.85|11.33|9.98|10.19|10.13|10.01|9.91|9.95|9.51|9.92|8.71|8.62|9.23|8.1|8.05|8.75|8.9|8.96|9.4|9.6|9.93|9.98|10.01|9.94|9.94|9.69|9.64|10|10.2|10.47|10.49|10.03|10.46|10.28|10.22|9.75|9.8|9.43|8.91|9.24|9.27|9.43|9.41|10.05|9.63|9.25|9.37|9.75|9.43|9.34|9.65|9.97|10.45|10.42|10.35|10.86|12.23|11.42|10.9|10.84|10.77|10.97|11.75|11.08|11.92|10.38|11.84|11.95|12.77|13.05|11.97|12.4|10.15|11.17|11.07|12.03|11.5|11.61|11.82|11.17|11.99|12.28|12.8|13.33|13.15|14.27|13.64|13.01|13.81|12.27|12.84|13.17|13.41|13.38|14.63|14.99|14.75|16.37|16.1|16.85|16.02|14.8|12.66|13.11|13.25|13.13|12.76|12.42|12.83|12.71|13.88|13|13.04|13.25|13.29|13.64|14.08|13.19|13.74|13.32|13.48|12.2|12.33|12.69|12.94|12.7|12.61|11.91|11.31|11|11.21|11.23|12.05|12.25|12.39|13.16|12.19|13.35|12.96|14.41|15.15|14.81|14.63|16.44|16.64|17.43|16|17.5|17.54|16.73|16|15.77|15.91|15.67|21.15|20.57|19.6|19.23|19.59|18.6|19.02|19.68|20.03|19.7|19.14|19.86|19.67|18.65|17.8|16.78|17.06|16.46|16.19|16.13|17.75|19.26|18.83|17.07|17.23|18.09|17.26|16.56|16.42|16.59|16.56|15.94|15.93|15.51|15.15
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02040|1171270|/equities/joann|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|20.02|20.05|20.32|20.88|19.77|19.86|18.41|19.35|18.09|18.05|17.97|17.65|17.87|17.7|18.44|18.13|17.99|18.31|18.68|18.64|18.09|17.86|16.4|15.85|15.08|15.06|15.23|15.05|15.11|15.58|15.18|14.81|14.65|14.62|15.55|15.44|14.89|14.65|14.94|15.43|15.26|15.85|15.91|15.91|15.13|14.77|15.38|15.41|15.82|15.61|15.68|15.68|14.85|15|14.64|14.05|14.55|15.21|15.23|15.45|15.45|15.48|15.55|15.68|16|13.82|13.64|13.18|13.64|13.62|13.62|13|12.75|12.91|12.35|13.82|13.64|13.27|13.64|16.59|12.73|12.73||12.73|12.73|12.73||12.73|12.05||11.82|11.82|10.91|10.36|10.45|10.68|11.82|10.68|10|||10|11.36|11.36|10|10.91|11.14||9.32|||||9.27|9.32|10.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02042|1052401|/equities/livexlive-media|R2000GROWTH|||||||||||||||||||13.5|||||||||||||13.5|||||||||||||||||||||||||||||||||||||12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|38.7|38.85|39.09|38.96|35.99|37.77|40.94|41.71|41.42|43.02|39.49|39.24|38.47|37.55|40.87|42.28|44.48|41.73|41.96|42.98|40.8|41.32|41.09|42.31|41.09|38.27|37.17|34.95|37.09|37.57|37.52|34.81|37.57|37.16|36.04|34.54|28.88|29.43|29.32|29.89|29.35|29.12|27.44|27.04|27.01|27.84|28.86|28.73|27.95|26.81|26.76|25.3|24.15|25.84|24.42|23.89|25.72|26.13|26.69|28.28|27.02|28.4|27.11|27.19|27.23|27.53|28.86|28.52|28.51|26.95|28.6|26.41|25.54|24.93|24.63|24.62|24.27|24.94|22.86|24.4|24.7|23.88|24.61|25.41|25|24.74|25.05|23.28|22.66|23.49|22.97|21.67|22.77|22.99|22.9|24.1|22.37|22.31|21.29|21.41|20.63|20.53|21.31|22.08|22.38|22.36|22.86|23.26|22.92|24.18|24.93|24.83|24.19|23.21|22.16|24.15|24.37|24.44|25.99|23.81|22.9|22.23|21.85|21.85|22.63|22.11|24.08|23.65|20.15|23.08|24.05|22.21|25.4|22.63|22.5|19.86|19.79|19.8|22.94|20.71|21.55|23.22|21.1|22.08|24.48|24.31|25.5|24.39|24.81|23.54|22.51|22.63|22.16|21.93|23.1|23.84|24.19|21.89|25.85|23.32|23.43|24.01|23.51|22.34|20.15|21.52|23.23|22.72|24.22|23.02|23.13|22.81|23.25|24.55|23.59|24.13|24.95|25.05|25.55|23.9|21.26|21.28|21.24|23.17|21.53|21.61|21.39|21.15|19.48|19.56|18.45|18.49|19.3|18.14|17.66|17.73|19.27|20.22|19.79|18.57|19.29|17.81|20.1|19.73|19.2|18.39|19.91|21.18|22.72|22.01|23.12|22.95|23.48|23|22.93|22.88|23.05|23.26|24.55|21.86|21.68|21|20.55|20.64|21.84|22.69|23.64|24.27|23.86|23.57|22.71|23.34|22.68|25.14|24.94|23.53|21.2|23.49|25.43|25.12|22.27|22.13|22.74|22.84|21.81|22.43|22.94|22.68|22.97|22.94|22.53|22.81
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|0.73|0.79|0.87|0.85|0.88|0.93|0.92|0.94|1.07|1.04|0.98|0.96|1.06|0.97|0.96|0.85|0.89|0.75|0.73|0.72|0.73|0.72|0.7|0.67|0.74|0.95|0.86|0.95|0.94|0.84|0.83|0.89|0.86|0.84|0.85|0.95|1.02|1.28|1.17|1.05|0.85|0.9|0.88|0.91|0.78|0.73|0.74|0.79|0.77|0.75|0.71|0.66|0.81|0.82|0.86|0.86|1|1.16|1.33|1.33|1.43|1.43|1.37|1.33|1.5|1.77|1.92|1.86|1.99|2|2.1|2.15|2.08|2.06|2.31|2.38|2.72|2.61|2.7|2.83|2.9|3.02|2.87|3.1|3.42|3.44|3.25|3.23|2.6|2.83|2.49|2.22|2.32|2.59|2.31|2.22|2.42|2.4|2.89|3.08|3.4|3.4|3.43|3.15|3.35|3.6|3.68|3.17|3.21|3.47|3.53|3.8|3.7|3.95|4.12|4.14|4.19|4.4|4.3|4.4|4.75|4.85|3.9|3.95|4|4|4.44|4.3|4.28|4.3|4.35|3.91|3.95|3.75|3.93|3.87|3.9|3.8|4.4|3.75|3.55|3.35|3.45|3.15|3.35|3.35|3.3|3.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|22.57|24.76|27.88|28.41|28.03|28.46|28.15|29.05|28.57|27.96|26|24.69|27.18|26.49|29.01|31.88|31.51|31.08|30.11|30.61|28.53|28.63|30.02|28.79|28.28|27.2|26.91|26.2|27.97|27.78|26.68|26.53|26.76|27.22|27.75|27.19|25.2|25.8|23.85|27.23|28.12|26.9|25.54|24.76|24.47|24.11|23.84|24.6|24.75|25.55|24.92|25.32|24.88|25.2|22.65|22.76|23.14|23.32|23.33|22.53|21.73|20.1|18.62|18.31|18.12|16.83|18.25|19.42|18.22|18.03|18|16.97|16.81|16.48|15.7|15.51|15.41|15.4|14.74|16.56|15.46|15.96|16.32|16.03|15.97|16.11|15.48|15.91|14.18|14.68|14.75|15.14|15.03|15.41|13.5|13.84|14.07|15.12|14.05|13.54|14.11|13.22|13.89|12.96|14.23|14.76|15.62|14.96|14.81|15.36|15.06|15.12|16.24|15.51|15.09|16.34|17.5|17.29|18.77|17.79|18.22|17.83|17.63|18.15|18.04|17.13|16.88|14.54|13|13.17|14.54|14.93|16.14|13.33|13.47|13.11|13|12.19|12.73|12.6|12.85|15.46|12.26|13.14|13.52|15.9|16.94|15.69|16.49|16.52|16.41|15.13|14.57|14.61|15.94|14.84|15.53|15.94|15.84|15.41|15.15|16.51|17.3|16.93|15.01|15.15|16.52|15.62|15.66|15.44|15.98|15|14.81|16.45|16.2|15.92|15.1|15.12|15.2|14.98|15.02|14.99|14.24|15.37|14.35|14.79|15.29|15.79|15.6|15.22|15.21|14.58|14.64|14.29|13.41|13.35|15.22|15.19|14.65|13.8|14.2|13.88|13.68|14.74|15.09|15.48|17.31|16.78|18.13|16.52|18.26|18.69|18.55|17.81|17.64|17.15|17.62|18.66|18.06|17.79|16.51|16.06|15.56|16.84|17.56|17.74|16.93|18.1|18.27|18.16|18.14|16.5|15.67|16.07|15.41|15.55|16.44|16.29|16.93|17.37|16.39|17.41|16.74|16.75|16.63|16.51|16.47|15.63|17.03|16.13|14.46|15.21
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|5.11|5.69|5.5|5.35|5.54|6.13|6.54|7.65|7.13|7.12|7.6|7.36|7.06|6.53|6.21|7.02|7.14|6.26|6.18|5.43|5.41|5.26|5.15|5.17|5.01|4.79|4.85|4.96|5.05|5.34|5.2|5.41|5.67|5.89|6.19|8.26|8.1|8.32|12.03|12.8|13.65|14.03|14.35|14.14|13.32|14.14|13.04|11.63|12.46|13.51|13.92|13.61|12.21|11.88|12.72|11.66|13.91|13.73|13.82|13.93|14|14|13.94|12.16|11.7|11.38|11.7|11.33|11.22|11.18|11.14|10.55|10.82|10.84|11.74|11.85|12.02|11.96|12.3|11.56|10.77|11|10.8|11.35|11.63|11.85|12.34|11.6|10.5|10.43|10.28|11.02|12.58|14.64|15.34|14.6|16.36|15|14.42|12.11|12.39|12.95|11.9|12.07|11.25|11.58|16.62|17.29|14.29|11.15|10.66|10.57|10.17|11.2|10.34|10.3|10.45|11.13||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02052|17196|/equities/sharps-compliance|R2000GROWTH|3.9|4.02|4.19|4.06|4.13|4.29|4.32|4.72|4.7|4.7|4.8|5.09|5.22|5|4.61|4.65|4.56|4.34|4.35|4.99|4.98|4.87|4.98|4.71|4.92|4.78|4.59|4.12|3.58|3.16|3.13|3.02|3.02|2.75|2.66|2.61|2.65|2.66|2.76|2.62|2.64|2.57|2.77|2.79|2.71|2.62|2.89|2.98|3|3.05|2.94|2.95|3.02|3.01|3.16|2.72|2.68|2.87|2.68|2.89|2.98|2.77|2.89|2.86|2.86|2.7|2.57|2.65|2.92|3|2.15|2.28|2.35|2.42|2.5|2.68|2.63|2.61|2.85|3.16|3.05|3.12|2.87|2.46|2.63|2.55|2.76|2.69|2.89|2.84|2.92|2.77|2.79|3.12|3.29|3.27|3.35|3.38|3.18|3.06|3.02|3.2|3.43|3.6|3.95|3.99|3.86|3.58|3.79|3.75|3.72|3.69|3.85|3.91|4.06|3.8|3.83|3.77|3.8|3.85|3.61|4.15|4.21|4.11|4.16|4.44|4.04|4.09|4.13|4.17|4.05|3.94|4.11|4.51|4.69|4.52|4.52|3.98|4.17|3.99|3.92|3.74|3.27|3.34|3.49|3.97|3.49|3.77|4.03|4.09|4.12|4.04|4.06|3.88|4.16|4.5|4.42|4.27|4.65|4.87|4.56|4.75|4.75|4.73|4.63|4.9|5.61|5.53|5.47|5.6|4.5|3.88|3.97|4.06|4.1|4.43|4.47|4.42|4.55|4.62|4.63|4.38|4.24|4.28|4.45|4.69|4.78|5.62|4.99|4.1|4.13|4.5|4.55|4.22|4.46|4.98|5.32|4.7|4.54|4.66|5.04|4.94|4.75|4.66|4.19|4.4|5.6|5.6|5.9|6.06|6.68|7.61|7.35|6.67|6.65|6.96|6.3|6.78|6.91|7.1|7.8|7.32|6.74|7.29|8.4|9.65|9.82|9.6|9.99|10.51|9.73|9.3|9.3|8.77|8.46|10|8.86|11.49|11.64|10.2|9.5|10|9.5|9.57|9.22|9.34|9.5|8.1|9.39|9|8|6.95
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|10.12|11.08|11.31|11.24|11.02|11.37|11.68|11.8|11.85|10.9|10.94|11.47|12.22|12.21|12.27|12.25|12.3|12.5|12.26|12.55|12.13|12|13.1|14.04|13.83|14|14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|172.5|168.75|172.5|176.25|175.3125|187.5|177.1875|191.25|187.5|206.25|189.375|188.175|187.5|184.125|191.25|195|187.5|183.75|198.75|183.825|176.25|176.25|191.25|217.5|195|180|191.25|217.4625|206.25|198.7875|206.25|225|221.25|217.5|210|206.25|206.25|210|232.5|228.75|232.5|225|202.5|191.625|187.5|191.25|191.25|195|195|198.75|198.75|187.5|213.75|228.75|206.25|232.5|255|251.25|258.75|195|195|195|191.25|187.5|213.75|225|198.75|206.25|221.25|187.5|187.5|172.5|206.25|180|210|206.25|243.75|243.75|225|210|217.5|240|273.75|273.75|273.75|251.25|270|240|232.5|243.75|258.75|255|243.75|262.5|262.5|262.5|243.75|262.5|270|270|270|225|270|262.5|251.25|262.5|270|281.25|288.75|292.5|288.75|288.75|288.75|300|318.75|300|337.5|270|262.5|292.5|300|296.25|337.5|337.5|318.75|225|206.25|225|225|225|195|240|221.25|206.25|206.25|206.25|221.25|225|262.5|243.75|262.5|262.5|262.5|225|281.25||318.75|318.75|281.25|262.5|318.75|243.75|330|330|371.25|393.75|356.25|337.5|337.5|337.5|270|236.25|318.75|333.75|333.75|337.5|337.5|337.5|412.5|303.75|356.25|352.5|345|465|198.75|150|90|90||187.5|187.5|168.75|168.75|180|191.25|131.25|||93.75|71.25|56.25|22.5|75||131.25||213.75|187.5|150|217.5||150|||258.75|150|150|187.5|187.5|318.75|||315|318.75|371.25|191.25|153.75|168.75|243.75|337.5|408.75|378.75|333.75||243.75|243.75|187.5|236.25|225|187.5|187.5|281.25|153.75|187.5||371.25|371.25|371.25|375|375|375|356.25|375|375||615||273.75|277.5|277.5|281.25|
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|53.56|56.29|56.55|52|117|130|134.225|121.55|122.85|131.3|154.7|114.4|104.65|108.55|107.25|102.05|101.4|110.5|114.4|98.15|110.5|83.85|106.6|104|96.85|98.8|101.4|99.45|102.7|102.7|92.3|91|93.6|97.5|104|110.5|96.85|100.75|57.2|55.9|44.85|37.05|33.8|25.025|24.05|23.407|26.65|24.7|29.25|31.2|32.5|33.15|33.8|37.7|30.55|29.256|39|29.25|30.55|21.45|26|26|24.05|20.8|18.85|25.025|26|22.75|16.575|18.85|20.8|14.3|17.55|13.65|19.5|19.5|24.7|25.22|20.475||20.8|19.506|26|20.8|20.8|18.85|35.75|39.65|39.65|39.65|39.65|45.5|39|45.5|42.25|42.25|40.95|37.7|37.7|37.7|37.7||58.5|33.15|49.4|49.4|56.55|62.4|62.4|61.75|58.5|65|59.8|58.5|65|48.75|42.25|42.25|42.25|42.25|33.15|29.25|39|39|39|32.5|32.5|32.5||35.75|46.8|63.05|64.35|48.75|48.75||39|42.25|42.25|52|58.5|57.2|33.15|52|45.5|39|45.5|45.5|33.15|32.5|59.8|59.8|43.55|40.95|52|50.7|39|45.5|39|29.9|32.5|68.25|72.8|55.9|55.9|72.8|72.8|73.45|81.9|100.1|104|100.75|107.25|76.7|110.5|110.5|74.75|123.5|107.25|130|130|133.25|133.25|130|130|130|130|130|130|129.35|130|120.25|104|130|139.75|136.5||123.5|136.5|130|110.5|110.5|110.5|87.75|91|68.25|68.25|68.25|68.25|68.25|68.25|71.5|74.75|72.15|71.5|94.25|91|91|90.35|78|78|84.5|66.3|66.3|74.75|68.9|81.25|81.25|91|81.25|91|91|87.75|65|||90.35|48.75|55.9|55.9|56.55|56.55||55.25|55.25|55.25|72.8|91|91|91|72.15|
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02061|1171266|/equities/innovage-holding|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|9.39|9.64|9.18|9.26|9.01|8.88|8.68|9.08|8.53|8.91|8.92|8.77|8.39|8.12|8|7.5|7.58|7.52|7.33|7.3|7.27|7.26|7.33|7.61|7.11|6.89|7.13|7.61|8.25|8.5|8.1|8.01|7.94|8.19|8.24|7.58|7.01|7.16|7.1|7.12|7.26|7.33|8.08|7.64|7.58|7.46|7.8|8.16|7.78|7.86|8|7.82|7.31|7.11|7.27|7.08|7.36|7.23|7.8|7.94|8.04|8.47|7.83|8.02|8.19|8.58|8.16|7.63|7.84|8.15|8.78|7.88|8.29|8.11|8.89|8.01|7.77|6.8|7.17|7.24|7.58|7.37|7.06|7.1|7.35|8.21|9.01|8.4|8.45|8.35|9.26|8.96|8.05|7.55|8.04|8.18|8.81|8.62|8.25|8.46|9.04|8.33|8.78|9.21|10.64|10.4|10.63|9.82|10.2|11.55|12.21|11.85|12|11.59|11.87|13|13.05|12.3|12.85|12.42|10.61|10.55|10.02|9.04|9.45|9.17|11.26|11.05|9|10.35|11.43|11.56|11.1|9.2|9.15|8.13|6.57|5.97|7.2|6.15|6.35|6.62|5.88|7.64|8.03|10.6|13.95|14.37|14.62|14.51|13.32|13.51|13.76|14.48|15.95|15.12|16.2|16.25|17.26|17.48|17.02|17.56|18.49|16.75|15.04|15.01|15.75|15.62|18.36|16.64|16.53|16|15.44|18.12|17.52|16.25|17.23|16.86|17.54|15.79|13.96|14.23|14.24|15.53|13.43|12.45|11.67|10.64|10.08|10.3|10.06|9.84|10.5|9.64|9.4|9.73|10.27|11.25|10.3|10.1|10.57|9.84|11.72|12.02|11.97|11.61|11.9|11.34|12.94|11.21|9.36|10.08|8.77|7.72|7.09|7.23|6.76|5.98|5.3|4.97|5.41|5|5|4.79|5.27|6|5.99|5.99|6.3|6.46|5.8|5.93|5.39|5.27|5.43|5.49|4.73|7.59|7.75|7.58|6.16|6.58|7.28|5.49|4.71|4.63|4.94|4.76|4.27|2.01|1.58|1.4
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|31.1|31.75|31.15|31.25|32.05|34.35|24.15|29.35|28.15|28.55|30.95|30.1|27.9|26.95|27.1|27.75|28.95|29.6|27|26|25.05|24.9|25.6|24.95|25.05|25.25|25.65|23.775|26.625|26.4|25.55|26.9|29.2|29.65|29.425|29.3|28.95|27.6|28.85|37.35|41.45|37.3|36.25|34.8|34.9|32.525|33.6|38.55|37.3|33.3|32.75|25.95|22.15|19.65|20|20.05|19.65|18.8|16.95|16.35|16.875|15.3|13.1|12.7|12.4|13.05|11.975|12.8|13.2|12.95|12.45|11.55|10.9|10.7|10.6|10.65|9.85|9.4|9.9|9.9|9.35|9.9|11.75|13.65|14.4|14.5|13.3|13.2|13.5|11.95|11.75|10.75|10.8|13.2|13.1|13.05|13.75|11.45|10.6|9.75|8.8|8.9|8.55|8|9.45|10.5|11.2|10.65|10.8|11|12.35|11.65|11.65|11.3|11.4|11.15|11.4|11.65|10.85|16.4|14.1|13.7|12.8|12.5|2.69|2.67|2.92|3.04|2.95|3.04|3.05|3.01|3.13|3.01|3.35|3.35|3.79|3.74|3.41|2.95|2.93|2.56|2.4|2.79|2.67|3.32|3.55|3.66|3.86|3.84|3.99|3.89|3.81|3.96|4.12|4|3.99|4.35|4.36|3.76|3.66|3.64|3.76|3.788|3.57|3.91|3.89|3.65|3.86|3.79|5.15|5.045|5.76|9.64|8.2|8.06|8.12|8.02|7.51|6.34|6.69|6.01|5.84|5.54|6.38|6.5|6.7|6.76|6.61|6.06|5.99|5.91|5.81|5.87|5.94|6.53|6.9|6.91|6.49|6.005|6.46|6.04|7.11|5.88|6.5|5.47|5.56|4.95|5.83|6.25|6.95|6.99|6.53|6.86|6.56|6.91|7.16|10.48|10.19|9.99|10.1|9.82|8.75|10.12|10.27|10.01|8.04|8.76|8.85|9.3|8.2|7.26|6.91|6.88|6.28|5.72|5.22|5.44|5.54|6.62|9.6|9.81|10.21|8.83|8.01|7.93|7.59|7.37|7.54|8.03|7.85|7.25
02066|40324|/equities/oxis-international-inc|R2000GROWTH|9690|6757.5|8287.5|8415|8415|8415|6375|8415|8415|8032.5|10200|6375|7650|10200|12750|5100|5100|3825|4590|3952.5|3952.5|3952.5|5100|5737.5|4080|5865|4080|5737.5|6120|8797.5|10837.5|12112.5|24225|3952.5|3952.5|3952.5|3952.5|3952.5|3952.5|3825|8287.5|9307.5|3315|3315|3315|3315|3952.5|3825|4717.5|4845|4717.5|13132.5|19125|11475|750|11475|12750|19125|19125|12750|9817.5|9817.5|11475|17850|15300|15300|20400|19125|15300|19125|13005|25372.5|12750|19125|19125|19125|19125|19125|19125|750|19125|24225|24225|16320|38250|15300|15300|19125|38250|35700|19125|19125|25500|25372.5|32002.5|35700|33150|33150|33150|33150|33150|38250|38250|40800|33150|38250|44497.5|35062.5|38250|38250|43350|43350|35700|57375|44625|44625|63750|43350|42075|51000|31875|38250|28050|31875|51000|57375|57375|51000|44625|51000|62475|54187.5|63750|63750|63750|47175|60562.5|53550|82875|89122.5|75225|84150|98685|95242.5|101490|126862.5|105825|97027.5|121125|124950|119850|114750|103275|108375|103275|126225|124950|127500|124950|122782.5|131325|140250|140250|140250|140250|178500|149175|172125|178500|178500|184875|142800|140250|153000|181050|184875|160650|172125|210375|204000|165750|197625|182325|141525|114750|131325|121125|145350|153000|132600|127500|149812.5|133875|145987.5|135150|153000|150450|152872.5|138975|146625|146625|146625|165750|165622.5|153000|146880|148027.5|178500|164475|165750|242250|204000|204127.5|204000|216750|216750|255000|255000|318750|204000|204000|216750|230775|267750|274125|288150|299625|269025|293250|293250|306000|318750|306000|344250|383775|395250|318750|408000|229500|204000|210375|216750|153000|153000|133875|127500|140250|141525|153000|102000|165750|89250
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|24.73|24.45|24.51|25.39|24.87|26.23|26.24|27.01|26.62|26.6|25.33|24.81|24.93|24.11|24.42|24.13|24.92|24.95|25.81|26.07|25.64|24.21|25.07|25.57|24.76|23.87|24.32|23.34|23.46|23.12|22.63|21.67|21.65|22.51|21.67|21.54|20.73|21.96|21.44|21.01|21.24|21.72|20.86|20.28|19.51|18.5|18.66|18.39|18.69|18.39|18.49|18.71|18.33|18.07|17.62|17.19|17.57|17.32|17.79|17.64|17.71|17.09|16.47|16.58|16.64|16.42|16.49|16.53|16.96|16.95|17.95|17.19|17.39|16.25|16.36|16.49|16.77|16.14|16.57|17.29|17.71|17.3|18.09|18.01|18.4|18.45|18.86|17.92|17.71|17.54|17.95|17.75|17.99|17.45|17.88|18.53|18.07|17.89|17.36|17.16|17.05|16.65|16.91|16.83|16.78|16.59|17.6|16.85|16.45|17.02|17.35|16.99|17.23|16.91|16.21|16.87|17.24|16.72|17.81|17.13|18.06|17.29|17.07|17.25|17.11|16.77|16.95|16.73|14.73|16.53|16.25|16|16.15|15.44|15.03|13.88|13.77|13.27|14.49|13.34|13.58|14.27|13.33|13.87|15.23|15.03|15.77|15.73|15.66|15.07|14.74|14.46|14.09|21.44|22.2|21.64|22.26|21.3|21.91|21.42|21.92|22.53|22.75|22.57|21.77|20.78|22.35|22.54|21.94|22.31|21.09|21.11|22.61|23.22|22.2|21.46|22|21.49|21.77|21.19|20.86|20.59|20.95|20.18|18.99|19.12|18.97|19.22|18.63|18.4|18.97|19.64|19.72|19.3|19.08|19.29|20.82|20.53|20.46|19.29|20.62|20.08|21|21.24|20.88|19.95|20.2|20.3|21.16|20.69|20.86|21.42|20.43|19.8|19.18|18.8|18.62|18.02|18.1|17.61|17.72|17.58|17.52|18.55|17.11|17.37|17.67|17.25|17.78|17.57|17.34|17.42|16.82|17.13|16.74|19.86|20.57|21.32|20.87|21.82|20.1|21.02|21.21|20.16|19.62|20.26|20.75|19.44|20.03|19.58|18.99|19.25
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|65.76|67.9|62.52|61.53|57.82|60.76|62.17|65.65|65.11|67.57|66.17|66.06|67.5|65.15|66.24|66.08|62.17|61.41|61.2|62.6|63.84|60.5|60.44|59.44|55.69|58.65|58.22|57.35|58|58.44|55.81|53.09|52.98|51.67|50.15|47.98|47.6|50.7|50.02|51.29|53|47.92|46.95|46.47|45.25|46.24|44.43|44.08|44.48|44.71|43.44|43.81|42.01|41.35|41.56|41.31|40.28|39.83|40.32|39.44|38.78|38.43|38.55|38.18|34.74|33.69|33.98|33.26|32.46|33.24|33.37|32.7|33.47|33.08|33.7|32.94|31.7|31.66|31.74|30.07|31.75|32.96|33.58|35.07|34.82|36.06|35.92|33.96|32.27|33.06|33.29|33.53|33.2|34.56|31.89|32.72|31.61|31.65|29.81|29.72|29.83|29.96|31.47|31.83|34.22|33.21|35.5|39.07|36.76|37.62|37.56|37.06|37.83|37.89|37.09|38.8|38.07|37.18|40.35|38.85|36.75|37.14|38.28|38.74|38.95|37.69|34.09|35.35|32.22|33.79|36.3|37.19|36.3|34.15|34.62|31.42|31.13|29.48|30.68|30.01|30.26|30.29|27.81|28.53|32.16|32.37|31.19|29.6|30.64|30.5|29.39|30.66|28.84|28.79|29.83|29.21|28.94|28.01|28.8|28.28|27.88|27.37|27.76|26.13|25.08|26.01|27.35|28.83|29.67|26.81|25.96|25.62|25.92|26.7|26.65|26.45|26.3|26.29|26.51|23.97|23|22.3|21.72|22.95|19.91|20.13|19.84|19.66|22.53|22.21|21.25|21.47|21.5|19.19|19.7|18.87|20.05|20.53|21.62|20.07|19.93|18.87|21.23|22.16|21.22|21.67|23.42|22.3|22.3|21.46|23.43|22.2|22.32|22.09|20.17|20.12|21.5|22.7|23.31|23.68|24.37|23.23|22.79|23.84|24.89|25|23.69|23.04|22.7|21.83|23.8|23.01|22.87|23.15|23.88|25.5|23.2|23.45|23.88|26.66|26.26|24|22.55|19.37|18.1|18.93|19|13.15|13.91|44.35|43.88|43.55
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|26.99|28.02|28.16|27.81|27.53|28.53|28.55|28.78|26.17|26.36|25.37|25.24|26.58|25.51|26.42|28.11|29.84|28.94|32.09|32.05|29.74|29.88|29.91|30.64|30.72|30.68|31.42|29.74|30.29|29.71|28.01|27.6|27.57|27.47|27.14|25.58|25.25|27.51|26.59|27.09|26.25|25.68|25.09|24.83|24.04|23.38|24.63|24.87|23.91|24.7|26.27|25.77|26.7|25.75|23.83|23.9|24.86|26.05|26.67|27.53|29.15|29.51|27.75|29.53|31.12|29.63|29.53|30.36|30.32|29.44|31.68|29.48|30.01|29.77|28.96|28.19|27.9|27.22|28.94|29.22|29.08|28.37|27.12|27.03|28.15|29.21|31.45|31.22|27.62|29.83|30.91|32.41|30.72|27.54|28.94|29.68|30.17|28.02|24.49|24.41|25.12|25.68|27.13|26.26|35.81|37.16|39.91|38.92|40.21|39.46|39.9|40.86|41.98|42.86|45.07|46.85|43.36|42.22|45.56|45.29|45.49|43.8|43.7|42.28|43.76|45.73|47.64|46.81|41.06|45.27|47.09|49.07|51.15|42.67|41.51|37.88|36.8|36.21|42.81|40.5|42.21|42.03|39.62|43.15|45.79|50.79|55.94|55.95|57.96|57.65|52.71|52.51|54.88|56.73|58.11|56.34|55.08|57.59|62.07|60.67|60.04|63.26|65.83|65.68|62.23|62.53|65.42|62.95|64.91|61.42|60.23|60.26|60.88|62.95|64.17|66.39|65.87|65.79|61.22|59.45|56.32|55.6|52.13|53.14|51.69|51.82|50.35|49.87|48.17|47.53|47.2|47.19|47.39|44.22|46.97|44.49|48.19|45.82|48.78|41.91|41.98|37.47|43.04|44|43.77|43.6|50.04|46.74|51.25|50.78|54|56.56|56.54|55.67|53.3|50.81|48.67|49.9|51.01|45.66|48.72|45.68|43.11|40.5|45.64|52.9|55.95|47.7|48.56|46.91|47.65|46.64|44.77|47.1|46.12|44.64|43.24|50.62|54|52.85|51.92|52.74|57.22|57.18|54.83|54.91|55|52.27|55.62|53.77|54.72|51.64
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|63.32|65.74|66.19|69.38|68.97|74.38|76.28|77.6|79.33|82.02|78.26|73.37|73.73|73.2|75.47|76.67|79.2|79.16|80.81|78.93|79.22|76.85|73.56|75.2|74.11|73.69|72.55|69.84|69.18|70.57|67.48|67.98|67.65|67.63|66.6|63.94|62.04|64.36|66.94|67.7|68.2|67.62|65.57|66.58|64.88|62.4|60.09|63.98|63.96|65.69|64.9|64.45|62.99|60.61|59.03|56.62|57.37|54.48|53.1|55.99|55.8|52.91|48.81|44.36|47.47|48.11|49.61|51.47|49.02|48.18|49.32|45.4|46.43|45.97|47.62|54.64|53.96|51.83|53.05|56.6|53.9|54.85|54.2|56.64|56.45|58.6|56.82|55.64|54.53|49.92|49.08|47.48|42.8|44.24|44.12|45.79|44.3|44.7|45.78|46.48|46.89|43.77|43.87|39.84|43.89|44.22|49.24|47.56|44.85|48.2|50.82|48.41|46.06|48.89|49.34|50.8|52.17|50.76|51.2|49.24|49|47.34|43.14|45.12|44.82|42.09|42.48|37.06|33.61|36.98|40.98|39.84|39.7|37.08|37.98|35.97|34.3|37.98|40.96|36.16|37.26|33.02|31.99|35.21|35.41|39.18|37.72|36.47|35.86|34.12|32.69|32|30.63|36.7|38.19|38.94|39.01|36.18|34.35|33.32|33.69|32.96|34.03|23.86|22.51|24.95|25.03|24.68|24.4|25.04|24.27|23.86|23.3|25.67|27|25.61|26.68|22.35|24.02|25.96|24.43|23.76|22.21|23.52|23.03|23.54|23.95|24.28|23.93|24|23.45|22.86|22.93|20.47|20.3|20.44|22.96|22.4|22.89|19.62|22.45|19.92|22.06|23.85|22.72|18.89|20.84|19.57|20.96|18.13|21.59|23.04|22.47|21.6|20.85|23.49|20.74|21.63|21.4|19.46|19.44|16.82|16.7|17.84|18.11|21.04|23.12|20.68|21.73|21.66|24.61|21.94|21.54|21.56|22.46|21.77|19.35|20.87|22.91|23.36|18.9|19.87|20.76|18.92|17.91|14.44|14.09|13.79|14.23|13.71|12.09|10.68
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|93.03|95.72|94.77|92.42|92.72|102.7|101.44|110.91|106.51|101.7|101.73|93.81|94.65|94.51|90.9|95.07|94.05|98.97|112.89|117.38|115.45|116.4|118.76|124.79|122.16|115.45|117.38|120.56|101.95|104.66|100.12|98.42|96.06|94.29|90.93|86.69|85.97|85.69|86.12|89.63|91.96|89.34|89.52|89.15|89.58|87.63|87.84|87.01|88.78|84.43|87|87.81|87.22|89.83|89.23|85.18|84.93|79.04|77.83|77.45|75.77|76.41|74.79|74.26|70.99|74.28|78.04|77.9|78.37|78.91|78.6|74.44|75.55|74.67|75.27|77.52|77.35|74.69|76.45|80.21|77.97|78.95|79.16|78.4|75.72|76.34|78.19|75.47|73.14|74.57|74.71|70.86|70.87|73.75|70.23|69.48|63.14|67.51|63.7|62|65.56|65.03|69.97|69.95|77.46|81.46|83.12|79.97|76.68|74.56|72.81|70.25|68.95|67.57|63.49|67.73|68.09|72.03|66.01|67.26|67.24|60.97|60.63|69.59|68.74|66.59|66.9|68.27|62.8|63.97|67.86|74.64|76.15|73.77|71.68|70.57|62.32|68.28|73.28|67|62.81|57.68|52.99|56.99|57.97|58.52|61.2|59.82|59.2|52.51|47.25|45.74|43.1|44.57|42.72|42.68|47.13|44.86|41.64|39.47|39.17|38.22|37.28|34.57|33.2|34.24|35.07|35.79|37.75|37.68|36.53|36.8|39.48|40.25|38.47|38.03|37.65|37.84|38.66|34.94|33.28|32.54|31.54|30.38|29.33|29.5|29.84|29.29|29.4|29.03|28.73|27.58|27.72|26.37|25.51|25.62|27.85|28|26.78|24.79|25.18|23.57|24.94|24.67|24.85|23.46|24.01|24.23|24.97|22.59|24.88|25.14|24.61|23.92|23.47|23.46|23.12|23.4|21.79|21.26|20.75|20.72|20.23|20.01|20.01|20.06|20.1|20.43|20.5|19.89|19.96|19.91|18.86|19.4|19.6|19.57|19.3|19.29|19.51|19.26|18.7|18.28|19.22|18.81|18.13|17.84|18.01|16.86|17.17|16.29|16.27|14.49
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|11.47|14.16|13.24|14.5|15.36|19.03|19.75|18.41|17.35|19.29|17.67|19.47|14.82|10.39|10.58|10.43|13.1|11.49|8.4|6.91|6.6|7.15|8.7|7|6.25|5.9|7.25|6.8|6.95|6.6|6.45|6.45|6.9|7.25|7.2|6|6|6.26|5.84|5.49|5.95|5.5|5.5|6.1|4.9|5.55|5.85|5.8|7.2|6.8|7|7.15|8.76|8.25|7.45|7|6|5.25|5.5|5.75|4.75|5.4|4.4|4.85|4.2|3.4|3.7|4|4.05|4|3.35|2.9|4.11|2.5|4.7|2.01||2.01|1.5|1.87|||||||||||||||||||||||||||||||||||||||||||||||||||0.9|||0.9||||||0.9||||||||||||||||||||||0.9|||0.9|||||||||||||0.9|0.99||0.9||0.9|||0.9|||||||||0.9||||||||||||||||||0.9|||||||||||0.9|||0.9|0.9||0.9|||0.9|0.9||||1.35|||1.35|1.35|||||1.35|1.35|1.35||1.35|1.35
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|27.78|27.32|26.74|27.68|27.47|28.87|27.82|28.04|28.53|30.9|30.34|29.19|29.27|29.04|28.05|27.91|29.17|29.85|31.45|31.28|31.09|30.74|32.67|34.26|34.38|33.86|32.43|31.4|31.55|30.69|29.63|29.81|30.11|30.36|29.94|30.97|30.5|28.21|30.7|31.9|34.16|33.5|32.14|32.54|31.3|31.03|30.66|31.36|31.82|31.78|29.55|29.69|28.95|27.68|26.91|25.54|26.99|25.39|24.83|25.09|27.11|28.46|27.22|28.26|28.14|28.08|27.27|26.81|26.6|26.56|25.63|24.17|24.73|24.42|26.12|25.87|24.78|23.03|22.66|24.39|24.21|24.96|24.88|25.53|25.42|26.45|27.81|27.03|26.06|26.48|32.5|31.09|28.89|30.79|28.26|27.15|29.25|30.37|28.51|29.03|27.51|25.6|27.11|24.51|26.32|28.06|29.21|29.79|29.51|30.61|31.25|32.04|32.53|35.94|35.08|34.07|35.46|34.06|31.82|29.26|29.36|29.48|29.9|29.82|30.18|28.84|28.92|28.24|26.3|28.05|30.62|31.32|34.59|30.9|32.07|29.3|28.49|28.6|33.11|30.07|30.87|32.07|30.32|34.85|34.15|38.12|41.38|39.53|43.95|42.39|41.44|40.97|39.98|41.99|45.05|41.28|43.72|41.62|42.99|39.92|38.9|39.46|40.49|39.23|38.27|44.71|45.5|45.83|47.47|45.8|45.2|42.09|42.14|42.88|42.67|47.32|48.15|49.48|48.03|49.2|50.95|44.55|40.9|41.21|38.92|42.14|43.33|41.81|40.29|39.34|38.11|35.77|34.54|33.5|39.31|36.99|38.61|35.7|37.66|32.56|33.9|31.87|32.92|34.04|34.97|33.81|37.99|36.79|38.38|37.61|45.87|49.62|47.02|47|47.2|47.6|46.9|45.73|42.54|40.79|41.75|40.03|38.54|39.71|39.71|42.29|45.28|42.3|43.11|42.64|44.64|42.55|37.47|36.5|39.15|38.13|36.55|40.49|38.97|36.29|35.02|35.49|37.66|36.41|34.47|35.46|30.58|28.31|30.2|29.07|29.22|26.11
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|17.46|16.34|16.98|17.1|17.46|18.41|17.37|17.4|17|17.85|16.77|16.07|16.14|16.2|16.67|14.98|14.87|14.44|14.6|14.68|14.8|14.26|13.88|13.72|14.2|13.15|13.66|13.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|12.63|12.66|12.71|12.51|11.84|12.04|12.36|12.66|12.57|12.68|12.13|12.09|12.07|11.51|11.76|12.36|12.56|12.42|12.32|12.31|11.97|13.68|13.67|13.86|13.89|13.76|13.84|13.45|14.01|14.07|13.79|13.65|13.57|13.4|13.35|13.1|12.81|13.24|13.09|12.74|12.65|12.61|12.31|12.11|11.65|11.63|11.68|11.79|11.99|11.83|11.31|11.41|10.99|11.56|11.1|11.31|11.49|11.1|11.61|11.58|11.81|11.78|11.97|12.51|12.43|12|11.89|11.67|11.99|12.15|12.07|11.59|11.81|11.69|11.99|11.55|11.47|11.21|11.69|12.39|12.27|12.11|12.47|12.53|12.71|12.84|13.57|12.42|12.09|12.2|12.35|12.08|12.65|12.59|12.86|13|12.87|12.9|12.55|12.89|12.49|11.87|12.12|12.54|13.25|13.93|14.27|13.8|13.33|14.03|14.07|14.55|14.83|14.83|14.94|15.62|15.68|15.01|17.85|16.97|17.23|16.56|16.02|15.71|16.12|15.7|16.6|16.37|14.77|16.23|16.48|15.98|16.51|15.67|16.12|14.11|13.84|14.13|14.82|13.98|14.07|15.59|14.99|14.99|14.84|15.32|16.79|16.49|16.46|16.33|15.82|15.77|16.05|16.61|16.88|16.83|16.76|16.91|17.65|17.61|17.17|17.23|17.19|16.71|16.25|16.43|16.9|16.38|16.51|16.77|16.71|16.05|15.84|16.08|16.46|15.73|15.81|16.03|15.75|15.18|14.94|15.39|14.62|15.36|14.7|14.42|14.45|13.53|12.24|11.97|12.04|11.15|11.15|11|11.16|10.75|11.31|11.29|11.1|10.59|10.85|10.58|11.17|11.16|11.1|10.58|10.91|10.55|11.17|10.36|10.78|10.93|10.66|10.41|10|10.04|9.97|11.23|10.93|10.41|10|10.19|9.73|9.93|9.57|9.83|9.56|9.69|9.71|10.53|10.37|10.73|10.91|11.68|11.82|12.23|11.99|12.44|12.79|12.67|11.11|11.09|11.31|10.8|10.64|11.33|11.46|11.34|12.45|11.87|10.93|9.47
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|15.12|15.47|19|20.64|20.14|21.18|21.06|21.68|21.28|21.89|22.25|23.61|24.12|23.5|23.24|24|24.16|23.68|24.34|24.1|23.7|25.92|27.7|28.73|27.71|27.3|27.03|28.31|27.4|28.47|28.5|27.98|27.09|25.97|25.95|25.47|25.08|25.86|25.41|25.63|24.87|24.66|24.44|24.84|23.39|23.43|27.99|28.88|30.45|30.46|30.85|30.63|30.85|29.96|28.46|28.56|30.21|28.5|30.54|31.71|32.99|31.31|28.63|31|32.5|32.56|33.93|34.2|31.63|31.3|31.47|30.4|29.97|28.35|31.86|33.27|33.12|30.59|31.31|31.75|35.13|34.56|34.02|35.43|34.8|34.75|31.01|30.86|29.42|28.43|29.4|28.58|27.22|23.9|25.72|28.32|27.41|26.59|24.54|26.04|25.21|25.34|25.75|23.8|25.24|24.26|24.69|24.37|24.66|23.84|21.69|20.61|19.96|19.64|16.39|17.36|16.67|15.85|15.82|14.97|15|14.47|13.8|13.34|13.84|14.04|12.6|12.89|11.03|11.65|12|12.91|13.24|12.06|12.06|11.22|11.16|10.74|11.48|10.84|11.79|11.39|10.3|11.58|12.96|13.66|14.42|13.11|13.23|13.24|13.27|11.01|11.29|11.04|11.95|10|10.06|9.66|8.92|8.38|9.09|9.08|8.69|8.62|8.53|7.92|8.25|8.33|8.37|8.42|8.09|8.05|8.11|9.66|9.14|8.54|7.52|7.25|6.98|7|6.87|7.09|7.14|7.36|7.37|7.52|7.53|6.42|6.28|7.01|6.73|6.97|6.94|6.59|6.35|6.88|8.5|8.55|9.2|7.8|8.32|8|8.29|7.85|7.91|7.67|7.97|8.26|9.12|8.52|8.1|8.8|8.42|8.24|8.3|8.04|8.26|7.68|7.19|6.45|7.01|7.05|7.15|7.59|7.95|8.35|8.09|8.3|7.97|8|7.35|7.97|7.08|7.08|7.26|8.01|8.3|8.26|8.24|8.19|8.35|8.66|8.85|8.94|8.54|8.93|9.72|9.2|9.45|8.66|9.33|9.59
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|1.75|1.81|1.86|1.93|1.94|1.95|1.76|2|1.97|2.12|2.41|2.55|2.53|2.6|2.67|3.06|2.71|2.33|2.37|2.29|2.15|2.03|2.14|2.16|2.06|2.09|2.24|3.11|3.07|3.27|2.82|2.86|2.7|2.69|3.09|2.99|2.9|3.32|3.2|3.46|4.17|4.1|3.98|4.05|4.17|3.95|3.51|3.9|3.91|3.42|3.59|3.32|3.08|2.76|2.33|2|2.1|2.02|1.99|1.93|2.01|2.11|2.31|1.99|2.02|1.99|1.91|1.53|1.62|1.35|1.29|1.3|1.45|1.47|1.31|1.36|1.25|1.28|1.35|1.63|1.66|1.73|1.77|1.92|1.98|1.92|1.98|1.88|2.03|2.11|2.13|2.21|2.36|2.46|2.51|2.52|2.57|2.49|2.32|2.5|2.42|2.08|2.11|2.07|2.24|1.99|2.9|2.98|2.97|3.05|3.35|3.32|3.31|3.33|3.53|3.36|3.62|3.28|3.28|2.93|3|3.01|3|3.13|3.07|3.06|3.05|3.21|2.83|3.18|3.44|3.53|4.16|3.86|3.44|3.16|3.02|3.17|3.41|3.23|3.3|3.33|3.17|3.3|3.33|5.13|5.32|5.39|5.61|5.45|5.26|5.75|5.01|5.39|5.01|5|5.19|5.46|6.2|5.67|5.11|5.18|5.25|5.36|5.35|5.65|5.49|5.87|6.85|6.96|7.16|7.15|7.28|7.81|9.71|9.55|9.92|8.9|9.46|9.41|9.75|9.8|9.86|10.12|10.5|10.76|10.61|9.3|8.56|7.63|7.03|6.55|6.47|5.81|5.76|5.75|6.3|6.7|6.36|6|5.73|5.69|5.9|6|5.94|6|6.15|5.99|6.09|6.09|6.85|7.1|6.77|6.76|6.7|6.74|6.81|6.81|6.96|6.68|7.58|7.38|7.35|7.48|7.87|7.84|8.42|7.97|8.2|7.8|8.02|8.66|8.64|8.86|8.87|9.29|8.92|11.09|11.82|11.37|10.68|10.92|11.94|12.77|11.11|9.84|10.14|10.15|10.36|9.48|9.38|9
02087|20704|/equities/marine-products-corp|R2000GROWTH|6.85|6.79|7.18|7.39|7.26|7.21|7.12|7.81|8.13|8.63|8.28|8.04|7.95|7.81|7.79|8.38|9.2|9|9.44|9.79|9.93|8.68|8.84|9.36|8.55|8|8.29|8.68|8.97|9.11|9.26|8.35|8.7|8.76|8.67|8.64|8.44|8.74|8.07|8.78|8.81|8.78|8.94|8.66|8.38|7.77|6.97|6.88|7.25|7.14|7.17|7.29|7.31|6.95|6.86|6.87|7.12|6.87|7.13|6.82|6.8|6.72|6.48|6.8|6.79|6.23|6.1|6.15|5.87|5.72|5.87|5.44|5.65|5.41|5.28|5.31|5.33|5.06|5.19|5.7|5.74|5.47|5.41|5.63|5.78|5.95|5.66|5.62|5.69|5.61|5.47|5.62|5.15|5.45|5.23|5.52|5.81|5.89|5.52|5.48|5.58|4.84|5.3|5.52|5.38|5.52|5.77|5.77|5.61|5.74|5.77|5.8|5.55|5.93|5.88|6.16|6.14|6.35|5.8|6.19|5.2|4.86|4.92|4.81|5.15|5.36|5.51|5.41|4.33|4.64|4.66|4.92|5.69|4.82|4.5|4.07|3.31|3.67|4.07|3.96|4.5|5.15|4.78|4.65|4.88|5.28|5.43|5.28|6.38|6.57|6.57|5.54|5.18|5.22|5.97|6.76|6.84|6.82|7.18|7.12|6.92|7.48|7.75|7.41|6.9|6.87|7.16|6.95|6.96|7.03|6.9|6.87|6.84|6.58|6.31|6.45|6.34|5.97|6.74|6.1|6.32|6.45|6.51|6.65|6.02|6.59|6.46|6.15|6.13|5.73|5.33|5.6|5.65|5.31|5.67|5.24|5.98|5.9|5.57|5.32|5.17|5.21|5.89|6.66|6.3|6.16|7.01|6.49|7.62|6.56|6.88|6.96|6.5|6.57|5.82|6.19|7.02|7.4|7.39|6.52|6.36|5.82|5.51|4.9|5.15|4.75|4.66|4.78|4.5|3.76|4.84|4.93|4.52|4.73|4.75|4.95|4.7|5.02|5.33|5.33|4.73|5.22|5.4|5.19|5.22|5.01|5.23|5.05|5.23|5.46|4.84|3.96
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|14.36|14.34|14.85|14.58|14.29|14.5|14.63|15.3|15.15|15.48|14.85|14.42|14.2|13.9|14.79|14.69|14.83|15.48|15.86|15.74|15.42|14.7|15.1|16.12|14.27|13.79|14.07|13.76|14.16|14.19|14.1|13.66|13.97|13.89|12.97|12.41|12.6|13.1|12.67|13.69|13.81|13.67|13.08|12.73|12.59|11.75|11.74|11.77|11.84|11.58|11.41|11.35|11.09|10.94|10.8|10.51|10.95|10.91|11.1|11.09|10.91|11.19|11.08|11.41|11.08|10.96|11.1|10.99|11.19|11.56|11.33|10.32|10.19|10.54|10.22|10.1|10.35|9.83|10.3|10.76|10.79|11.06|12.07|12.15|12.05|11.87|11.39|10.94|10.14|10.01|10.18|10.04|10.16|10.07|9.75|9.84|9.66|9.51|9.73|9.55|9.68|9.04|9.31|9.27|9.46|9.37|9.94|9.58|9.36|9.63|9.99|10.14|10.02|9.87|9.14|10.02|10.14|9.68|10.32|9.94|9.78|9.15|9.61|9.58|9.61|9.37|9.4|9.63|7.94|9.38|8.96|9.23|9.92|9.6|9.73|8.79|8.48|8.08|8.74|8.05|8.07|8.98|8.14|8.15|9.31|9.97|9.86|9.5|9.16|8.78|8.35|7.57|7.24|7.1|7.31|7.22|7.74|7.61|7.79|7.37|7.42|7.8|7.96|7.82|7.18|7.31|7.37|7.68|7.79|7.84|7.15|6.84|7.1|7.92|7.9|7.79|7.92|7.93|8|7.48|7.31|7.49|7.19|7.1|6.57|6.43|6.58|6.34|6.42|6.42|6.07|6.12|6.35|5.87|5.78|6.03|6.78|6.69|6.66|6.11|7|6.32|7.38|7.63|8.02|7.96|7.98|8.32|8.06|7.49|8.13|8.16|7.9|7.3|6.49|6.04|6.32|5.92|5.53|5.17|5.12|5.05|4.96|5.1|5|5.07|4.94|4.93|4.99|4.97|5.16|4.94|4.58|4.97|4.6|4.94|4.4|4.8|4.93|5.28|4.91|5.09|5.21|5.05|5.27|5.77|6.34|5.62|6.06|5.92|6.2|5.06
02092|1172382|/equities/karat-packaging|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|4.8316|4.8101|4.7885|4.9284|4.8639|5.0576|5.0145|4.724|5.0468|5.0145|5.2728|5.1652|5.262|5.1071|4.9172|5.1523|5.2698|5.2517|5.2878|5.1342|4.9986|4.7365|4.9082|4.9624|4.9715|5.0257|4.7997|4.9895|5.2878|5.333|5.2065|5.0167|5.1342|5.1161|5.1523|5.2607|4.7636|4.872|4.7455|5.1794|5.2878|5.2065|5.3511|5.0799|4.8088|4.7274|4.5195|4.9353|5.0257|4.5738|4.7636|5.3782|5.2076|5.0042|4.7373|4.3856|4.6186|4.6695|4.733|4.4534|4.8983|4.7754|4.7373|4.6017|4.7457|4.5593|4.4915|4.2839|4.2373|4.1356|3.8093|3.5847|3.6568|3.6483|3.4788|3.5551|3.428|3.3305|3.4534|3.5847|3.4746|3.3432|3.2458|3.4534|3.1907|3.3898|3.3686|3.3008|3.2203|3.2669|3.2712|3.178|3.1864|2.9746|3.0763|3.0339|3.0042|2.839|2.6483|2.7373|2.7797|2.6525|2.8305|2.7373|3.0042|2.9449|2.983|2.8432|2.6441|2.589|2.661|2.7754|2.7839|2.5339|2.4449|2.411|2.411|2.2966|2.4449|2.2669|2.1737|2.0424|1.9958|1.9703|2.0763|2.1229|1.9449|1.9195|1.6949|1.8983|1.928|1.9195|2.0169|1.8305||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|6.96|6.67|6.5|6.6|6.48|6.74|7.26|7.9|7.94|9.44|8.38|9.03|8.72|8.96|9.58|9.79|10.2|10.24|10.72|10.16|10.1|10.51|11.29|11.51|11.05|12.2|13.4|11.61|12.65|13.75|13|14.09|14.84|13.41|13.5|13.34|13.5|11.35|11.3|11.62|11.45|11.61|10.3|9.99|9.83|9.62|7.75|8.09|8.07|8.03|7.71|7.93|7.81|7.97|8.05|7.95|8.89|8.5|8.66|8.48|8.52|8.84|8.03|7.33|7.5|7.18|7.48|7.15|6.22|4.58|4.49|4.35|4.33|4.3|4.2|4.29|4.31|4.34|4.42|4.57|4.55|4.82|4.55|4.54|4.52|4.5|4.74|4.28|4.87|5.1|5.38|5.38|4.72|4.8|4.85|4.79|5.29|5.45|4.6|4.18|4|3.82|3.82|3.95|4.81|5.8|5.99|5.8|5.69|5.77|6|5.49|6|5.28|5.21|5.34|5.47|5.31|5.61|5.22|6.05|6.2|6.85|6.91|6.91|6.21|4.45|5.19|5.76|5.79|5.55|7.97|9|7.08|6.91|4.5|4.73|4.7|5|4.5|4.01|4.02|3.64|3.6|3.8|3.8|3.79|3.34|2.87|2.9|2.9|2.75|3.15|3.18|3.05|2.8|2.87|2.8|2.79|2.6|2.8|2.76|2.65|2.89|2|2|2|1.9|2|2.02|1.55|1.4|1.4|1.37|1.3|1.35|1.4|1.41|1.32|1.36|1.15|1.19|1.15|1.42|1.4|1.35|1.35|1.1|0.88|0.79|0.85|0.79|0.9|0.9|0.79|0.79|0.79|0.79|0.83|0.84|0.87|0.87|0.78||0.78|0.78|0.79|0.89|0.77|1.04|0.91|0.78|0.91|0.93|0.92|0.91|1.02|1|1.06|0.91|0.92|0.92|1|1.02|1.05|1.05|1.05|1.04|0.97|0.95|1|1.05|1.01|1.06|1.1|0.9|0.82|0.88|0.9|0.9|0.9|0.84|0.85|0.77|0.66|0.74|0.69|0.64|0.6|0.52|0.4|0.5
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|38.33|37.95|38.2|39|38.88|37.55|38.58|39.66|41.46|41.68|39.39|40.23|37.67|36.3|41|46.2|49.33|49.45|50.45|51.45|48.94|46.16|46.03|47.54|44.72|42.77|44.2|43.39|44.77|43.83|43.56|39.29|40.92|51.13|47.34|46.85|47.71|52.04|54.26|53.69|50.75|50.75|51.83|48.1|45.65|41.91|41.13|41.01|41.68|40.8|41.09|40.71|38.97|37.87|37.79|36.95|37.5|37.34|38.22|38.51|38.8|38.22|38.05|38.54|37.35|36.38|35.28|35.22|36.94|37.79|39.25|37.46|37.75|37.52|39.26|38.84|37.98|36.36|35.5|35.87|34.63|34.67|34.84|34.55|34.69|38.4|37.41|36.97|36.38|35.76|35.5|36.25|36.05|36.8|34.79|38.53|36.9|36.59|34.52|36|36.04|32.48|34.09|33.99|34.65|34.15|37.71|35.94|34.75|35.45|36.32|36.91|35.98|36.25|34.18|35.29|36.61|35.12|37.73|35.68|33.34|32.81|32.8|33.08|32.92|32.63|33.29||27.59|31.02|31.88|32.71|32|31.51|31.55|28.08|25.66|25.38|29.68|27.4|28.52|30.06|29.04|29.69|29.93|31.02|31.6|30.57|31.83|31.55|30.16|29.8|29.96|31.36|30.67|31.28|31.76|31.52|32.99|30.56|31.43|32.68|32|32.45|29.79|30.71|32.07|32|32.71|30.57|30.01|30.23|29.4|31.71|32.07|31.36|31.36|32.17|33.16|30.25|29.27|29.78|29.67|29.95|28.54|29.87|30|29.04|28.7|28.47|26.86|27.05|27.99|28|27.37|27.2|28.33|28.71|27.76|26.56|28.89|28.02|27.9|26.36|26.65|25.81|26.21|25.36|27.47|25.01|26.28|26.57|25.96|26.07|25.55|25.98|25.51|25.47|25.72|25.02|25.41|25.42|25.17|24.88|25.24|25.09|25.05|25.12|25.28|25.62|25.5|25.5|23.54|23.72|23.87|25.06|24.57|25.3|25|25.62|25.21|25.33|25.34|25.33|25.36|25.98|27.31|27.55|27.74|28.63|28.38|29.12
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02106|1167060|/equities/biodesix-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|5.7|6.91|7.04|7.07|7.02|8.12|8.01|8.37|8.46|8.58|10.4|10.38|10.5|10|10.8|11.06|10.56|10.15|10.58|9.75|10.02|7.77|6.94|7.64|6.78|6.5|6.16|5.76|5.94|6.02|5.95|5.93|6.05|5.91|5.82|5.92|5.65|5.74|5.9|5.3|5.61|5.86|5.64|5.65|5.44|5.16|5.16|5.02|5.13|5.21|5.25|5.26|5.21|5.17|4.88|4.89|5.14|5.48|5.31|5.5|5.98|6.06|5.71|5.52|5.56|5.47|5.6|5.36|5.24|5.14|5.31|4.75|4.93|4.84|4.51|4.01|4.05|3.91|3.95|4.21|4.54|4.48|4.49|4.53|4.73|4.69|4.71|4.5|4.05|4.05|4.11|4.08|4.55|4.84|4.8|4.88|4.67|4.37|4.07|4.11|4.27|4.35|4.03|3.96|4.36|4.47|4.93|4.62|4.64|5.12|5.01|5.05|5.12|4.71|5.38|5.99|6.1|5.96|6.71|6.35|6|5.4|5.17|5.55|5.43|5.6|5.33|5.05|4.7|5.19|5.4|5.31|5.45|4.6|4.66|4.03|4.18|4.04|4.79|4.2|4.33|4.91|4.17|4.68|6.17|6.91|7.45|7.46|7.51|7.51|7.5|7.04|6.99|7.32|7.46|7.51|7.56|7.43|7.42|6.59|6.66|6.99|7.83|7.86|7|7.01|7.75|8.22|8.15|7.5|7.16|7.19|7.15|8.39|8.15|8.47|8.92|8.73|7.92|7.69|7.56|7.2|7.09|7.27|7.3|7.59|7.39|7.11|7.13|7.45|7.49|7.46|7.8|7.76|7.62|7.79|8.29|8.88|9.4|7.94|8.63|8.47|9.36|8.71|8.09|7.77|8.51|8.86|9.52|8.91|10.02|10.47|10.34|10.07|10.01|10.15|10.4|9.79|10.1|9.83|9.83|9.1|8.92|9.06|9.2|9.57|10.09|9.91|9.92|9.71|9.3|9.3|8.53|8.67|8.55|8.41|8.26|8.99|9.85|9.93|9.61|9.41|9.91|9.89|9.67|9.36|9.04|8.33|8.4|8.35|7.38|6.72
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|25.56|25.99|25.98|27.96|27.4|28.12|26.32|27.35|27.74|27.82|26.75|27.19|25.97|26.52|27.69|27.4|27.98|28.57|29.28|28.75|28.97|28.48|29.05|30.83|30.5|30.69|29.39|29.17|28.78|26.52|26.46|27|30.09|29.05|28.95|28.29|27.44|27.72|26.14|26.73|25.48|25.77|25.11|24.96|25.16|24.86|24.68|25.6|26.71|25.91|27.64|28.21|28.07|27.82|25.5|27.33|27.57|26.38|26.73|26.07|26.45|25.62|25.95|26.02|25.87|25.04|24.55|23.44|23.38|23.99|22.84|21.76|22|21.71|21.15|21.65|21.26|22.02|22.7|22.26|22.39|21.55|21.85|20.78|19.91|20.52|19.94|20.29|20.21|20.76|21.67|21.08|21.99|22.76|24.02|22.8|23.35|24.03|23.39|23.03|21.25|20.1|21.45|20.94|23.45|23.91|24.44|23.12|23|23.58|24.44|25.78|25.86|25.92|26.43|25.15|23.75|21.22|22.22|20.85|21.44|21.1|19.03|18.33|19.06|20.17|21.2|19.27|18.19|19.43|19.1|19.29|20.36|16.8|17.38|15.9|14.48|15.74|17.87|16.7|16.5|16.16|14.76|17.4|16.48|18.96|28.59|28.64|28.42|32.6|30.33|29.59|31.45|36.51|36.77|36.41|36.66|34.99|35.08|32.15|31.43|31|32.11|31.71|26.2|28.13|28.41|26.66|28.48|28.2|27.21|25.57|26.36|27.46|27.21|28.07|25.86|26.67|27.07|26.28|26.93|24.18|21.6|21.87|21.65|17.99|17.95|17.24|18.02|16.86|15.13|14.73|15.09|14.12|14.01|14.24|15.45|15.47|14.05|12.54|12.73|13.95|16|16.15|15.78|16.12|16.95|17.89|19.3|17.36|18.98|20.11|17.49|17.11|18.11|17.1|15.55|15.88|13.72|13.41|13.25|12.84|12.56|12.8|13.38|12.91|14.13|13.31|12.61|12.54|12.58|11.03|10.37|10.48|11.09|10.87|10.3|10.75|10.85|9.85|9.35|8.67|8.95|9.82|9.3|9.11|9.55|9.2|9.35|9|8.69|8.14
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|4|3.96|3.99|4.24|4.03|4.29|4.49|4.6|4.43|4.58|4.94|4.79|4.92|4.63|4.64|4.69|4.91|4.87|5.09|4.93|4.91|4.68|4.48|4.35|4.39|4.22|4.26|4.12|4.23|4.26|4.22|4.26|3.72|3.7|3.58|3.69|3.49|3.65|3.55|3.4|3.43|3.47|3.5|3.53|3.46|3.44|3.42|3.4|3.59|3.96|3.9|3.78|3.61|3.32|3.37|3.31|3.49|3.44|3.46|3.46|3.61|3.55|3.48|3.46|3.51|3.48|3.46|3.5|3.48|3.27|3.25|3.21|3.24|3.16|3.15|3|3.03|3.01|3.11|3.06|3.05|2.98|2.77|2.63|2.76|2.77|2.66|2.48|2.42|2.33|2.28|2.42|2.29|2.29|2.36|2.42|2.69|2.78|2.89|2.79|2.95|2.84|3.01|3.01|3.25|3.24|3.5|3.44|3.46|3.73|3.68|3.69|3.63|6.34|6.56|5.5|5.83|5.65|5.75|5.77|5.87|5.81|5.83|5.79|5.64|5.18|5.38|5.32|4.86|5.09|4.71|4.82|5.17|4.81|4.87|4.48|4.32|4.67|5.11|4.89|5.06|5.19|4.71|4.82|4.84|5.42|6.07|5.88|6.21|6.07|5.99|6.14|6.39|6.5|6.74|6.78|6.86|6.73|6.35|6.3|6.38|6.31|6.69|6.54|6.53|6.6|6.73|6.51|6.95|6.86|6.6|6.28|6.42|6.46|6.62|6.48|6.44|6.36|6.41|6.49|6.58|6.33|6.06|6.01|5.48|5.38|5.38|5.28|5.17|5.14|4.96|4.8|5.17|4.93|5.04|4.95|5.38|5.08|5.17|4.36|4.28|3.87|4.43|4.52|4.27|4.08|4.3|4.16|4.62|4.7|5.35|5.85|5.54|5.26|5.11|5.07|5.16|5.47|4.84|4.39|4.39|4.41|4.39|4.69|4.94|5.07|5.17|4.8|4.99|5.11|4.21|4.24|4.25|4.25|3.81|3.38|3.15|3.62|3.89|3.93|3.2|3.07|3.19|3.21|3.31|3.24|3.1|2.9|3.09|2.65|2.61|2.54
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|20.34|19.6|19.75|21.82|20.12|21.48|21.37|22.31|21.45|21.51|20.86|21.65|20.94|21.04|22.78|24.75|26.12|27.24|26.39|26.35|25.87|24.85|24.33|24.58|24.19|24.57|24.97|24.25|24.82|24.51|23.87|23.39|23.63|23.92|23.69|23.3|22.49|23.35|22.85|24|24.55|24.25|22.49|22.79|22.4|21.5|21.55|21.57|21.38|21.61|21.89|22.01|21.6|20.86|19.6|22.01|22.17|22.24|22.82|22.81|22.47|21.8|21.42|21.23|21.33|21.37|21.41|21.31|21.23|21.08|20.9|19.97|20.33|19.76|20.39|20.03|20.38|19.57|19.5|19.88|19.88|18.8|19.4|19.58|19.18|19.31|18.29|18.39|17.68|18.29|18.25|17.05|16.65|16.79|19.02|19.46|20.37|20.46|19.71|19.66|19.16|18.91|19.18|19.25|19.85|19.3|20.79|18.98|18.36|18.8|19.38|18.58|18.18|17.93|17.46|18.11|17.84|17.99|18.62|17.86|19.82|19.22|18.74|18.84|18.91|18.3|19.08|18.42|16.9|18.17|18.52|18.06|18.48|16.49|16.77|16.77|15.74|15.88|17.91|17.23|17.69|17.63|17.1|18.94|19|21.6|22.13|26.57|25.85|24.33|23.74|23.85|23.89|23.77|23.3|23.17|24.13|23.66|24.71|24.55|24.12|24.13|24.28|23.2|21.29|21.46|22.01|21.74|22.27|22.58|22.13|21.38|22.12|23.25|22.98|23.16|24.1|24.2|23.8|22.55|22.62|22.13|22.31|23.16|22.89|23.35|22.65|21.83|21.75|21.5|21.03|18.18|19.68|18.59|18.27|18.4|19.72|19.21|19.48|17.9|17.77|17.22|16.98|18|17.35|17.18|17.48|17.99|18.73|18.29|19.99|19.38|19.27|19.34|20.31|20.66|20.43|23.5|23.1|22.16|21.18|20.77|20.05|20.04|21.21|21.93|21.71|21.55|21.54|21.49|21.38|21.34|20.74|20.85|22.12|22.63|22.19|22.83|24.45|24.68|24.01|25.4|25.2|25.43|24.46|24|23.5|23.19|21.16|22.02|22.25|22.54
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02115|41313|/equities/marron-bio|R2000GROWTH|10.4|12.95|11.83|11.97|12.71|13.58|13.83|14.75|14.7|14.45|14.53|13.48|14.25|15.17|15.89|18.5|18.54|18.65|17.23|16.4|15.85|16.21|13.87|14.91|14.82|15.34|16.53|16.7|18.15|19.09|17.56|16.87|18.01|14.8|15.56|13.1|13.15|13.265|12.9|13.28|13.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|21.64|21.52|21.15|21.32|22.55|22.85|24.3|26.08|27.35|28.08|29.8|31.65|31.94|29.47|29.66|30.29|30.72|30.64|29.3|27.61|27.79|28.69|30.08|30.42|29.89|29.02|27.89|29.46|31.47|27.53|29.22|32.48|33.32|33.91|32.79|30.22|28.88|29.1|28.98|29.97|31.19|29.48|31.21|33.91|31.87|31.04|30.28|29.03|28.6|28.23|29.19|31.89|28.15|27.28|27.39|25.72|19.14|18.58|19.03|18.32|19.37|20.01|16.85|17.43|17.83|17.68|18.36|17.13|16.67|18.74|17.38|17.14|17.63|17.52|17.54|18.11|17.39|16.28|17.28|16.94|20.02|19.51|20.28|21.37|20.87|21.37|21.06|19.26|21.48|22.48|21.14|20.89|22.27|24.01|24.14|23.76|22.26|17.9|16.76|15.14|14.8|15.14|17.74|16.38|18.21|16.2|17.5|17.02|16.57|18.58|15.71|15.68|15.1|14.51|14.19|14.72|14.93|13.32|14.98|15.16|14.62|14.58|16.27|17.8|17.72|17.79|18.8|18.87|16.13|18|18.35|17.96|18.37|17.45|17.47|16.14|16.22|16.76|16.75|15.7|14.24|14.77|14.1|14.91|15.44|17.22|19.98|19.48|19.52|18.23|17.11|17.06|18.11|18.59|20.48|20.53|21.19|20.65|22.35|22.26|21.27|20.97|20.39|18.93|17.75|18.21|18.37|18.4|18.12|19.92|19.79|16.9|17.84|20.14|19.68|20.19|21.86|21.84|21.83|21.35|18.41|18.14|16.89|16.64|16.42|16.55|18.41|17.61|16.18|15.35|12.99|12.07|11|10.34|11.28|12.3|13.77|11.93|11.99|10.25|10.58|9.97|11.02|12.12|12.36|11.69|10.24|10.58|11.67|11.6|13.51|12.85|12.63|11.33|10.84|10.45|9.88|10.17|10.11|8.77|8.23|7.81|8|8.84|10.87|10.91|10.79|10.53|10.67|10.7|10.54|11.37|10.58|11.31|11.68|11.93|11.25|12.09|11.83|12.2|11.46|12.12|13.53|14.66|12.74|12.68|12.59|11.81|11.85|12.16|13.28|10.75
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|11.4|14.05|14.45|19|19.9|21.15|19.95|22.85|22|19.65|19.45|20.05|19.5|19.5|20.55|21.75|29.2|28.65|25.6|26.4|24.95|22.35|26.05|26.8|27.75|19.6|18.85|19.5|22|20.15|14.35|16.4|16.4|17.1|17.55|13.4|12.85|12.5|12.7|12.5|14.95|16.3|10.7|4.5|4.45|4|4.119|4.25|4.26|4.4|5|4.95|4.64|4.6|5.05|5.3|3.955|4.05|4.45|4.6|4.5|4.75|4.5|5.6|5.25|3.25|3.2|3.248|3.15|2.749|2.65|2.2|2.5|2.35|2.4|2.2|2.4|2.5|2.4|2.425|2.3|2.525|2.95|2.825|3.15|3.35|3.05|2.85|3|3.159|3.251|2.85|2.85|2.65|2.8|3.005|3.355|3.275|3.6|3.9|3.9|4.1|4.301|4.6|4.75|4.949|5.002|4.9|5.1|5.35|5.801|5.55|5.55|6|6|6.15|6.2|6.8|6.85|6.5|4.873|4.32|4.5|4.435|4.41|0.85|0.83|0.885|0.95|0.91|0.97|0.89|0.95|0.85|0.99|1.12|1.18|1.27|1.45|1.27|1.41|1.24|1.52|1.73|1.63|2.03|2.13|2.39|2.41|2.4|2.28|2.23|2.24|2.25|2.27|2.33|2.5|2.46|2.69|2.36|2.371|2.63|2.41|2.28|2.26|2.4|2.37|2.37|2.49|2.53|2.57|2.48|2.53|2.7|2.57|2.67|2.71|2.75|2.71|2.62|2.68|2.67|2.73|2.8|2.48|2.01|1.97|2|2.08|1.82|1.73|1.56|1.3|1.24|1.34|1.43|1.39|1.42|1.58|1.42|1.4|1.49|1.63|1.54|1.52|1.6|1.63|1.6|1.75|1.7|2.12|2.76|2.85|2.764|2.73|2.3|2.44||2.406|2.575|2.6|2.33|2.5|2.64|3.045|3.134|2.65|2.048|1.75|1.91|2.05|2.303|2.375|2.409|2.624|2.45|2.401|2.8|3.05|3|2.475|2.45|2.8|2.6|2.895|3|1.95|2.05|2.173|1.702|1.85|1.401
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|17.39|17.69|17.4|17.6|16.87|17.77|17.67|18.92|18.63|19.62|18.86|18.96|19.02|19|20|20.58|20.3|20.78|21.1|20.96|20.78|19|18.95|19.36|19.63|20.98|20.67|21.6|23.17|23.3|22.32|20.98|21.81|21.25|21.18|20.12|19.96|20.29|19.68|20.54|22.03|21.74|22.24|22.06|20.39|20.06|20.03|21.39|21.93|23.07|23.3|24|24.12|22.13|21.56|20.95|22.96|21.22|21.86|22.21|22.33|21.12|17.56|17.4|20|18.43|19.14|19.9|18.68|18.49|18.22|16.97|17.08|15.77|15.66|14.78|14.34|13.95|14.57|15.93|16.35|16.2|16.51|17.06|16.66|17.1|18.05|15.69|14.39|14.19|12.6|12|11.69|11.71|12.29|12.7|13.35|12.81|12.7|13.33|12.96|12.81|13.78|14.11|15.58|15.4|15.16|15.2|15.35|15.22|15.39|15.5|15.95|15.72|15.35|16.53|16.76|16.29|16.94|16.44|15.96|15.2|15.05|15.13|15.46|15.16|15.41|15.19|13.35|14.69|15.31|14.31|13.53|12.42|12.13|10.74|10.91|10.85|11.62|11.35|11.43|11.75|11.64|12.18|14.03|16.3|17.22|16.87|17.44|16.66|16.06|16.11|16|16.31|17.48|17.19|17.78|17.95|19.67|18.8|18.24|18.37|19.02|19.02|19.06|18.43|19.14|19.7|20.45|18.86|18.07|18.49|19.23|19.95|19.41|19.3|18.79|18.64|18.29|18.54|18.53|18.28|18.45|18.78|17.1|17.31|17.62|17.45|16.98|16.49|15.67|15.23|16.03|15.04|13.75|13.92|15.27|16.11|15.8|15.69|16.97|17.56|18.43|18.51|18.07|16.82|18.35|18.08|20.36|19.38|22.54|22.81|21.01|19.33|19.05|19.46|19.05|19.25|19.22|17.74|18.31|17.97|17.97|18.57|19.02|20.84|22.47|21.98|22.49|21.65|20.85|19.13|18.58|18.95|17.9|16.36|14.76|17.19|17.28|17.13|16|16.77|16.11|14.47|14.41|14.31|14.39|13.57|15.02|13.02|13.25|11.94
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02129|1081650|/equities/command-center|R2000GROWTH|5.759|5.64|5.76|5.4|5.64|5.04|4.92|5.04|4.8|4.92|4.92|4.8|4.8|4.416|4.56|4.2|4.416|4.38|4.56|4.92|4.2|4.8|5.22|5.94|5.16|5.88|5.22|4.32|5.04|4.537|5.4|5.4|4.92|4.74|5.52|5.04|3.96|3.48|3.96|3.66|3.66|3.24|2.97|2.58|2.1|2.28|2.58|2.52|2.4|2.4|2.4|2.46|2.4|2.76|2.46|2.64|2.64|2.82|3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|11.12|8.35|8.3|8.36|8.42|9.01|9.28|9.26|8.62|9.04|8.39|8.35|8.32|8.25|8.52|8.42|8.92|7.95|8.27|8.17|8.18|7.51|7.54|7.57|7.25|7.37|7.17|7.8|7.72|7.85|7.27|7.36|7.17|7.23|7.03|6.46|6.31|6.8|6.87|6.41|8.76|8.83|9.2|9.7|9.41|8.69|7.81|7.98|7.49|7.99|7.82|7.9|8.41|6.43|7.06|6.68|7.14|7.05|7.3|7.14|6.51|7.24|5.78|6.02|6.06|6|5.54|5.28|4.95|3.92|3.85|3.5|3.67|3.75|3.73|3.4|3.17|3.1|3.07|2.85|2.71|2.79|2.88|2.8|2.62|2.5|2.72|2.5|2.36|2.35|2.61|2.62|3.25|3.16|3.13|3.08|3.57|3.31|3.41|3.22|3.27|3.02|2.85|2.63|2.56|2.45|2.6|2.65|2.6|2.82|2.8|2.64|2.6|2.64|2.8|2.72|2.76|2.51|2.53|2.3|1.87|1.83|1.97|1.75|1.61|1.66|1.62|1.78|1.67|1.8|1.82|2.07|1.89|1.78|1.64|1.52|1.5|1.56|1.8|1.72|1.56|1.44|1.46|1.69|1.88|1.88|1.99|2|2.19|1.93|1.64|1.64|1.86|2.11|2.53|2.82|3.18|2.85|3.24|3|2.83|2.97|2.94|2.88|2.88|3.13|2.78|2.63|2.6|2.68|2.36|2.29|2.29|2.81|2.16|1.78|1.92|1.59|1.5|1.45|1.52|1.55|1.72|1.52|1.48|1.42|1.42|1.3|1.36|1.34|1.33|1.34|1.3|1.33|1.55|1.8|1.93|1.98|1.71|1.72|1.55|1.46|1.96|2.18|2.08|2.25|2.29|2.32|2.63|2.61|3.42|3.52|3.37|3.35|2.99|3.44|3.13|3.87|3.63|3.4|3.08|2.95|2.31|2.51|2.68|2.54|2|2.03|1.92|2.18|2|2.07|1.94|1.9|1.97|1.9|1.79|2.08|2.09|2.26|1.69|1.7|1.7|1.74|1.78|1.79|1.76|1.95|2.43|2.13|1.24|1.07
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|10.1|10.4|10.59|11.26|10.45|10.75|11.01|11.69|11.29|11.79|11.01|10.57|10.15|9.85|11.38|11.01|11.68|12|12.76|13.08|12.86|12.1|12.42|12.91|12.74|12.32|11.9|12.16|13.03|13.02|12.26|11.38|11.12|11.4|11.49|12.49|12.44|12.85|12.84|13.06|13.17|12.14|12.53|12.84|12.49|11.64|10.78|11.67|11.25|11.21|10.76|10.18|9.05|7.63|7.25|7.05|7.28|7.3|7.63|7.85|8.03|7.35|6.39|6.5|6.29|6.61|6.39|6.22|5.91|5.78|5.52|4.87|5.13|5.16|4.9|4.93|4.82|4.61|4.9|5.03|5|4.75|4.97|5.04|4.97|5.95|6.65|6.85|6.32|6.44|6.68|6.17|6.07|6.24|6.13|6.63|6.84|6.81|6.49|7.07|7.14|6.69|7.09|7.46|8.47|8.96|8.96|8.23|8.73|9.66|9.89|10|10.6|10.2|10.1|9.98|9.93|10.3|10.45|9.59|9.19|9.44|9.08|8.43|8.7|8.75|8.49|8.61|6.26|7.2|7.76|7.72|8.3|6.98|6.2|5.7|5.22|5.47|7.06|6.37|7.27|7.56|7.31|7.86|8.56|12.48|14.16|14.67|15.33|14.92|13.2|13.42|13.64|14.63|14.81|13.72|13.84|14.41|15.3|14.85|14.47|14.41|14.65|15.76|14.92|15.2|15.89|15.02|15.84|15.38|15.05|14.85|14.81|15.61|16.41|15.79|16.45|16.11|15.65|15.03|13.17|12.96|12.71|12.6|11|11.36|12.62|10.83|10.7|10.9|9.1|9.17|9.47|8.54|8.89|9.21|11.32|10.71|8.73|8.19|8.31|7.16|8.08|9.18|8.86|8.81|9.68|9.24|10.13|8.32|10.79|11.58|10.99|10.83|10.42|9.69|9.54|8.88|8.85|8.34|8.18|6.92|6.51|6.98|8.01|8.65|9.07|9.01|9.11|8.31|7.44|7.61|6.78|6.82|7.29|7.4|7.35|9.25|8.55|8.64|7.08|6.28|5.48|5.19|4.9|5.35|5.1|4.77|5.3|4.44|4.75|4.61
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH|45.72|41.04|44.28|45|45|29.52|27.9|31.68|33.12|36.36|39.24|40.68|43.92|44.28|50.4|37.08|37.08|37.44|37.44|32.4|35.208|35.46|30.6|37.44|37.8|39.6|40.32|40.68|40.68|37.8|41.76|41.76|42.12|42.48|42.84|42.48|42.12|35.28|35.28|39.6|33.84|42.48|46.8|45|48.6|48.24|46.8|45.72|44.28|46.44|48.24|49.68|41.4|43.2|41.04|41.04|41.04|37.656|37.656|37.692|42.84|42.84|42.84|43.2|41.4|46.8|43.2|43.2|43.2|43.56|48.6|45.72|45.72|50.04|46.8|43.2|49.68|53.28|52.2|56.52|46.44|41.4|51.444|51.84|51.84|45|50.4|54|54|63|70.2|72|75.6|75.6|70.2|78.48|75.24|72|76.5|79.2|79.2|72|75.6|86.4|90|86.4|86.4|90|106.2|90|90|90|72|88.2|90|107.64|88.2|90|88.2|90|79.2|79.2|86.4|88.2|88.2|176.4|95.4|107.64|108|129.6|111.6|126|165.6|144|149.4|140.4|111.6|162|162|144|115.2|144|115.2|122.4|125.28|145.44|172.8|172.8|172.8|187.2|158.4|216|216|244.8|273.6|273.6|864|864|792|864|892.8|936|936|1144.8|1195.2|921.6|864|820.8|720|921.6|864|979.2|979.2|936|1252.8|1540.8|1440|864|489.6|460.8|518.4|388.8|489.6|576|619.2|734.4|619.2|612|662.4|721.44|741.6|1008|1152|1051.2|1454.4|1800|1843.2|1728|1800|1872|2160|2304|3456|3456|3744|4248|2448|2376|2520|2908.8|3456|3888|3168|3384|3600|3499.2|3600|3528|3312|3240|5832|5794.5601|6001.9199|6393.6001|6768|7488|7773.1201|6321.6001|6412.3198|5904|6897.6001|4320|5184|4834.0801|5745.6001|5904|6192|7776|8896.3203|9862.5596|9072|10080|9871.2002|6912|4764.96|3974.3999|4104|4176|4075.2|4104|4197.6001|3888
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|1.2|1.2|1.099|1.2|1.15|1.09|1.1|1.07|1.175|1.2|1.241|1.4|1.2|1.2|1.149|1.25|1.199|1.12|1.22|1|1.4|1.45|1.5|1.5|1.5|1.6|1.8|1.9|2|2.399|2.4|2.9|2.4|2.7|3|3.1|2.9|3.4|3.75|4|4.1|4.4|4.7|5.1|4.59|4.199|3.9|3.35|3.2|3.3|3.9|4.1|4|4.8|3.5|3|2.3|2.7|2.7|2|2.4|2.45|3.1|3|2.3|2.1|2.5|1.2|2.2|2.6|2.3|2.4|1.8|2.3|1.22|1|1.25|1.08|1.36|1.38|1.35|1.05|1|1.9|1.502|1.4|1.576|1.7|2.2|2|2.35|1.5|1.55|1.55|1.55|1.5|1.55|1.6|1.1|1.5|1.8|2.4|1.8|2.5|2.9|2|2|2.5|2.5|2.2|2.4|3|3.5|3.8|3.5|3.1|3.7|3.2|3.3|3.9|3.3|4.9|4.5|4.4|4.8|4.5|4.9|3.1|5|5|5.3|5.5|4.9|5|5|5|5|5.5|7|5|3.5|4.5|4.5|4.9|5||4.3|5|6.9|6.5|7|6.9|9|9|9|8.7|8|7.5|6.8|6.5|5.5|5|5.4|4.8||5.5|4.8||5.5|5.5|5.5|6|6.2|8|7.5|9|7.8|8.4|8.5|7.5|7|5.6|7.2|6.5|8|9.7|7.8|6.5|5.5|6.7|7|6.9|7.4||7.4|6|7.5|6.5|8.5|7.5|7.3|6|5.1||8|10.1||||||||||||||||||||||||||||||||||||||||||||||
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|21.48|22.7|23.12|22.33|21.6|21.51|22.84|22.69|22.07|22.89|21.06|21.17|21.02|20.61|20.77|22.42|22.66|27.41|26.47|26.82|27.21|23.43|24.69|26.35|24.4|23.69|24.92|25.67|26.72|26.7|26.46|25.47|25.9|25.9|23.52|22.63|21.7|21.91|21|22.39|22.27|21.31|21.22|21.1|22.32|20.73|20.37|20.24|19.47|19.43|19.45|19.65|19.46|19.14|18.7|18.7|19.2|19.06|19.32|19.03|18.6|19.75|19.33|19.93|18.74|20.25|21.95|21.36|21.32|21.3|21.45|18.92|19.9|19.3|19.49|19.42|19.05|18.52|20.08|21.79|22.45|23.28|21.93|19.29|18.43|19.21|18|18|17.73|17.67|17.74|17.38|17.55|17.6|17.12|17.99|16.8|16.22|15.34|14.76|15.1|15.25|15.24|15.02|15.9|16.03|16.79|16.44|16.68|16.6|16.89|17.52|17.49|17.31|16.54|18.6|18.55|18.59|19.45|18|17.71|17.51|17.77|16.91|16.63|17.14|16.18|16.64|15.24|16.32|17.28|17.56|18|17.5|17.58|14.95|14.28|14.48|17.16|15.23|16.19|17.84|16.84|19.52|20.05|20.73|23.39|22.35|22.4|22.36|21.95|19.07|19.76|19.66|19.92|19.88|20.41|19.83|22.01|20.19|20.32|21.69|23.44|22.92|21.59|20.83|21.05|22.58|24.17|22.45|22.62|22.24|25.74|28.58|28.4|28.7|27.76|27.37|24.95|23.19|22.81|23.08|24.27|22.64|20.24|20.94|20.3|19.33|18.66|18.89|19.61|16.49|17.68|16.76|16.96|17|19.3|18.24|18.79|17.77|21.08|21.91|27.65|21.15|21.99|20.21|20.25|15.2|15.6|16|17.05|17|17.1|17.5|17|16.8|15.9|15.5|13.3|13.62|14|13|13.5|13.7|13.8|14|14.2|14.5|14.79|14|14|14.79|14|13.8|13.61|14|14|14|13.5|13.69|13.11|13.7|13.8|14|13.15|13.5|13.6|13.5|13.6|15|13.3|12.7
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|24.42|25.13|21.97|22.26|21.62|22.51|22.1|21.63|20.09|21.9|22.63|21.95|21.7|20.53|21.95|22.1|22.58|22.72|21.3|21.24|21.73|21.02|20.17|21.04|20.87|21.06|19.53|18.47|18.84|18.82|19.01|29.87|31.44|32.96|36.22|36.78|36.31|31.43|30.91|31.07|31.58|30.69|30.04|29.91|28.56|26.27|26.84|28.06|28.2|29.72|29.86|29.61|27.5|25.74|25.21|24.77|25.03|24.54|24.11|23.73|23.22|22.01|20.83|21.81|21.62|20.31|18.6|18.6|19.31|20.35|21.37|20.11|19.87|19.21|18.13|17.33|16.27|20.45|19.57|20.73|21.46|21.6|21.3|21.86|20.2|21.47|21.65|23.71|21.05|21.44|22.03|19.93|18.67|17.56|20.36|21.98|24.53|23.3|22.15|21.7|23.19|21.53|21.14|19.46|20.22|23.21|25.47|23.55|23.54|23.65|23.63|24.51|25.21|23.22|21.15|22.76|21.67|21.54|23.23|22.86|21.16|20.18|18.98|17.94|17.52|18.9|28.65|26.55|23.54|26.44|34.05|36.37|36.52|32.5|32.38|27.2|25.46|25.68|27.68|26.35|25.64|25.97|23.74|26.78|27.96|32.08|34.75|33.98|34.87|34.02|32.26|32.43|32.71|33.4|34.46|34.34|36.57|36.65|39.37|38.32|36.06|35.49|34.6|33.26|32.38|32.22|33.14|34|33.77|32.15|28|27.66|29.69|30.98|31.26|28.66|27.79|27.29|26.93|26.07|25.69|25.03|24.5|28.26|27.91|27.97|27.52|27.54|28.98|29.24|27.46|23.9|24.36|25.08|23.83|23.58|25.11|26.05|24.3|22.85|22.97|21.79|23.67|24.8|24.16|23.9|25.02|23.43|25|22.36|23.67|25.03|25.28|23.23|22.18|23.59|23.24|22.62|22.2|20.13|19.74|18.84|19.2|19.99|20.29|19.83|20.19|20.27|19.54|19.69|19.34|18.52|17.71|17.82|17.77|17.94|16.04|17.49|18.59|19.04|16.62|16.3|17.13|16.16|19.19|21.44|20.71|19.53|19.57|18.77|19.38|19.4
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|18.08|18.84|19.75|20.65|19.86|20.63|20.96|20.13|21.08|22.98|23.25|22.65|23.52|22.94|23.61|27.33|28.06|27.81|29.24|29.14|27.87|26|25.55|25.66|24.65|24.21|24.32|23.2|24.59|24.63|24.16|23.18|23.14|21.8|22.61|22.1|23.09|22.84|22.22|22.4|22.11|20.15|20.27|19.39|18.2|17.2|16.96|17.5|18.8|18.88|19.77|20.91|20|19.73|18.4|17.69|18.04|17.13|18.47|18.35|18.95|19.2|18.02|18.09|16.98|16.27|16.55|15.75|15.49|15.71|15.42|15.4|15.6|15.16|15.33|15.81|15.7|15.04|14.68|14.76|15.61|16.97|15.56|16.58|16.38|16.91|16.56|15.69|15.37|15.53|15.68|14.42|13.79|16.58|16.7|17.85|17.95|18.05|17.8|18.05|18.03|18.65|19.87|20|20.18|19.27|24.93|23.88|24.17|22.73|23.14|21.83|22.57|21.34|20.72|19.87|20.36|20.06|20.5|20.42|18.8|17.17|17.48|17.86|16.61|15.63|16.45|14.47|13.11|14.19|13.59|14.25|14.82|13.72|13.03|12.96|11.76|14|15.37|13.86|13.56|13.97|15.24|16.53|17.52|17.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|13.26|13.64|13.57|13.38|12.8|13.52|13.64|14.5|13.55|13.74|13.51|13.21|13.01|12.23|13.71|13.7|13.66|12.92|12.34|12.32|12|11.57|12.13|12.14|11.8|12.09|11.52|11.6|12.37|12.34|11.72|11.91|11.57|11.68|11.33|10.93|10.42|10.93|10.31|10.74|10.96|10.02|10.47|10.47|10.13|10.18|9.41|9.8|10.17|10.5|10.12|10.27|9.87|9.52|9.48|8.68|9.58|9.44|10.16|9.9|10.84|10.23|9.4|9.67|10.47|9.72|10.64|10.49|9.72|9.52|9.67|9.12|9.16|8.48|8.58|8.09|8.19|7.19|7.34|7.36|6.36|6.46|6.48|7.27|7.13|7.14|7.69|7.1|6.69|6.62|7.09|6.99|6.63|6.48|6.05|6.55|6.28|6.62|6.24|6.47|6.72|6.5|7.15|6.64|7.26|7.86|8.86|8.77|9.11|9.57|10.35|9.61|10.38|9.91|10.12|10.92|11.09|10.33|9.03|9.01|8.68|8.26|8.7|7.84|7.87|6.97|7.67|7.44|6.13|7.02|7.4|7.89|7.15|6.56|6.44|5.4|4.77|4.59|5.79|5.16|5.32|5.34|4.66|5.58|5.48|7.51|8.65|8.62|9.45|9.66|8.88|8.8|8.53|9.09|9.65|9.19|9.92|10.31|11.03|10.07|10.53|11.27|11.44|11.47|11.52|10.47|10.55|10.61|11.79|11.98|10.91|11.47|11.04|11.8|12.05|11.85|12.12|12.34|12.43|11.08|10.22|9.02|8.71|9.24|8.06|8.16|8.2|7.77|8.22|7.15|6.48|6.85|6.94|6.63|6.65|6.77|7.99|8.37|8.11|6.96|7.49|6.47|8.45|8.23|7.34|6.77|7.16|7.36|10.29|8.51|9.72|8.95|8.31|8.13|7.03|7.12|6.79|5.99|4.36|2.94|2.86|2.91|2.86|2.96|3.03|3.7|2.73|1.89|1.88|1.68|1.57|1.62|1.71|1.81|1.58|1.85|1.96|2.53|2.75|2.75|2.67|2.4|2.25|2.39|2.22|2.56|2.11|1.65|1.69|0.83|0.85|0.54
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02156|1075455|/equities/rafael-b|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|11.93|13.42|18.25|17.97|18.19|20.27|20.13|21.93|21.85|24.8|20.85|20.03|19.87|20.82|20.39|23.22|23.38|22.72|23.91|25.46|24.27|29.27|32.89|26.67|27.78|28.06|18.75|18.67|16.23|16.69|16.92|17.15|18.56|18.57|15.11|11.89|11.3|10.29|11.33|11.02|12.04|12.33|13.03|13.99|13.23|13.97|16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|145.56|152.22|161.1|155.4|144.72|147.96|152.52|147|139.68|145.68|141.84|125.1|132|140.4|140.64|138.48|147.3|148.38|157.44|162.3|163.74|158.7|162.66|143.58|144.84|153.66|187.74|186.9|177.12|193.32|188.88|187.14|179.82|177.3|169.02|168.6|166.26|166.92|160.5|158.16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|17.07|17.12|17.25|20.14|16.81|17.15|16.16|16.11|16|16.99|16.73|15.98|16.42|16.06|15.67|15.88|17.24|18.1|18.36|19.03|18.13|16.07|16.53|16.71|14.67|13.97|13.84|13.66|14.55|14.64|13.78|13.54|13.45|13.53|13.44|13.1|13.45|14.24|14.33|14.29|14.36|14.6|14.45|15.2|14.56|14.73|15.52|15.09|15.31|15.06|15.68|15.58|14.93|14.4|13.66|13.18|13.1|12.85|13.72|13.73|13.31|13.72|13.24|13.47|14.09|13.26|12.9|11.61|11.5|10.81|10.94|9.87|10.12|10.05|9.85|10.06|9.06|9.16|9.68|9.32|9.59|9.07|9.88|10.11|9.86|9.97|9.9|8.9|8.43|8.59|8.68|8.21|8.78|8.54|8.16|8.83|9.19|9.38|9.25|8.85|8.53|7.82|8.22|8.45|8.83|8.59|9.83|9.61|9.46|10.08|10.22|10.39|11.12|10.33|10.66|10.67|10.99|10.86|11.21|11.23|10.56|9.48|9.01|9.24|8.72|8.73|9.18|8.85|8.12|8.67|8.97|9.02|8.94|8.44|8.7|8.48|8.47|7.99|8.98|8.07|8.24|8.69|8.06|8.98|9.45|9.64|9.81|9.96|10.26|10.53|10.07|9.96|9.82|10.51|11.09|11.14|11.34|11.16|12.55|12.13|11.16|11.92|12.09|11.75|10.9|10.39|10.14|10.31|10.6|10.62|10.16|9.6|9.7|10.01|9.88|10.5|10.37|10.04|10.34|9.48|8.65|7.42|7.22|7.53|7.22|7.48|8.24|8.02|7.51|7.5|6.64|6.69|6.56|6.76|6.98|7.14|7.65|7.81|8.11|8.9|10.09|9.59|10.21|10.39|10.3|10.46|10.66|10.04|10.75|9.62|10.31|9.59|9.39|9.06|8.95|8.94|8.6|9.67|9.34|8.53|8.71|8.04|7.91|8.31|8.9|10.03|10.46|10.93|10.83|10.91|10.3|9.75|9.51|9.88|9.79|9.18|9.35|9.77|9.8|10.32|9.79|10.12|10.48|10.04|9.92|9.89|9.77|9.59|9.78|8.57|9.21|8.15
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|10.6|10.59|10.45|10.3|10.16|10.19|10.25|10.5|10.52|10.54|10.56|10.58|10.6|10.47|10.56||10.571|10.18|10.216|10.216|10.289|10.325|10.289|10.316|10.225|9.797|9.806|9.742|9.851|9.687|9.578|9.587|9.259|9.378|9.132|8.986|8.904|8.913|9.223|9.769|9.943|9.961|9.961|10.006|10.025|9.259|8.74|8.749|8.813|7.236|7.354|7.628|7.318|7.3|7.199|7.282|7.354|7.345|7.537|7.828|7.728|7.345|7.163|6.981|6.953|7.117|7.008|6.525|6.881|6.443|7.318|7.646|6.953|6.042|5.75|5.058|4.985|4.839|5.012|4.784|4.702|4.803|4.821|4.903|4.73|4.511|4.383|4.183|4.42|4.192|4.329|4.21|3.454|3.363|3.445|3.463|3.372|3.463|3.399|3.29|3.463|3.582|3.636|3.618|3.162|2.743|2.743|2.761|2.743|2.907|2.871|2.825|2.406|2.196|2.114|2.129|1.996|2.007|2.06|1.964|1.677|1.64|1.686|1.722|1.814|1.659|2.169|2.005|2.114|2.16|2.306|2.278|2.397|2.388|2.297|2.395|2.369|2.396|2.406|2.369|2.369|2.379|2.388|2.379|2.397|2.297|2.315|2.324|2.406|2.461|2.306|2.133|2.114|2.351|2.524|2.561|2.761|2.679|2.916|2.834|2.862|2.707|2.725|2.488|2.497|2.579|2.743|2.57|2.479|2.224|2.388|2.406|2.406|2.625|2.643|2.962|3.089|3.363|3.436|3.381|3.381|3.39|3.417|3.645|3.408|3.481|3.627|3.572|3.627|3.572|3.417|3.572|3.572|3.518|3.582|3.244|3.818|3.636|3.873|3.518|3.363|3.035|3.463|3.272|3.208|3.335|3.345|3.436|3.49|3.345|3.518|3.636|3.335|3.864|3.181|3.372|2.625|2.752|2.369|2.205|2.069|1.759|1.886|2.005|2.105|2.142|2.26|1.868|1.823|1.722|1.905|1.959|1.695|1.777|2.142|2.224|3.108|3.664|3.964|4.566|4.274|4.557|4.639|4.584|4.119|4.584|4.912|4.557|4.702|4.739|4.329|3.499
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|21.73|22.28|23.06|22.5|23.33|24.93|24.27|25.14|25.68|26.74|26.2|26.24|25.85|25.2|25.39|25.66|24.84|25.11|26.51|27.02|26.27|25.57|26.29|25.68|24.94|24.03|23.72|23.64|24.24|25.51|24.95|26.77|26.49|26.64|27|27.18|24.12|24.85|25.2|26.05|26.57|26.17|26.54|24.82|25.28|24.62|23.89|23.71|24.06|23.12|22.28|22.79|21.48|21.19|20.55|20.81|22.61|18.55|19.65|19.54|20.42|20.73|21.14|23.37|23.09|20.94|20.22|20.63|20.98|20.8|20.79|19.35|19.65|19.48|18.6|19.66|18.5|17.74|17.61|16.97|17.1|15.83|15.65|16.19|17.28|19.94|20.31|20.03|20.29|20.98|22.74|22.22|20.9|20.98|21.66|21.58|28.4|30.19|29.57|29.32|29.75|28.32|30.09|28.66|30.24|29.65|30.62|29.74|29.87|29.26|31.19|30.38|30.6|32.5|32.88|37.61|38.4|37.11|36.97|35.15|33.91|31.35|29.02|30.16|30.59|28.6|32.22|32.74|29.8|32.21|33.89|33.33|33.43|31.12|31.87|28.23|26.46|29.1|31.6|28.94|28.89|28.65|27.1|29.76|30.03|33.08|35.51|35.32|41.95|39.39|38.17|37.31|38.46|40.37|42.22|42.15|42.24|41.13|41.27|40|40.83|41.83|41.53|41.53|44.8|43.75|47.09|45.92|46.21|46.58|44.4|41.72|41.32|39.4|38.66|36.21|35.96|35.39|34.66|33.46|31.48|31.79|31.82|33.7|32.29|32.91|32.27|35.32|35.71|33.98|34.11|33.67|32.5|31.64|30.69|29.62|31.46|31.58|32.29|30.8|28.55|27.24|27.71|28.09|27.37|26.9|27.43|25.65|26.37|25.57|26.77|27.47|29.27|27.4|26.5|26.53|26.18|25.25|24.79|23.38|23.29|22.5|21.19|21.2|22.25|22.58|23.33|22.55|22.53|21.98|22.05|21|21.02|21.79|23.33|23.46|23.04|24.58|25.61|24.83|23.43|24.63|24.73|24.52|22.62|22.72|23.61|22.78|23.54|24.16|25|23.62
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|16.09|16.7|16.22|14.33|14.06|14.44|14.21|14.84|14.85|15.47|14.79|14.76|14.69|13.57|13.1|11.52|12.04|12.85|12.55|12.54|12.73|12.07|12.86|13.28|12.94|13.1|13.31|13.53|13.9|14.83|14.36|14.51|14.18|14.28|13.4|13.74|13.03|13.87|13.35|13.46|13.82|11.5|11.99|11.97|12.01|10.88|10.66|10.32|10.08|10.25|9.39|9.82|9.42|9.3|9.06|8.9|9.23|8.98|9.1|9.18|9.46|9.19|8.39|8.92|8.9|8.99|8.43|8.61|8.54|8.66|8.8|7.98|8.21|7.63|7.4|7.4|6.8|6.19|6.68|6.81|6.84|6.76|7.04|7.62|7.38|7.73|8.22|7.7|7.01|7.02|7.05|6.68|6.36|6.44|6.25|6.47|6.88|6.93|6.77|6.51|6.22|5.94|6.52|5.99|6.74|6.84|7.65|7.78|8.09|8.54|8.83|8.85|8.87|8.9|8.9|9.64|10.05|10.06|10|11.12|10.82|10.51|10.19|9.46|9.75|9.33|9.99|9.75|8.1|9.26|11.11|10.61|11.01|10.88|11.52|10.34|9.06|9.3|10.55|9.83|10.45|10.41|9.59|11.96|11.28|14.91|15|14.82|15.72|15.62|14.62|14.06|14.59|14.53|15.39|15.46|16.35|16.75|17.81|17.25|16.38|16.87|16.22|15.11|13.77|14.1|14.92|14.86|16.02|15.4|16.11|16.2|16.1|17.09|17.14|15.5|15.67|15.6|15.8|15.15|14.34|14.52|14.44|15.14|13.52|12.79|12.88|13.45|12.93|12.48|11.34|10.68|11.25|10.29|10.22|10.5|10.44|10.15|9.17|8.5|9.13|8.05|8.77|8.79|9.26|10.1|11.62|11.32|13.04|12.12|14.01|14.15|12.86|12.61|11.18|11.77|10.65|10.91|10.66|9.4|9.33|9.53|9.1|9.51|9.92|11.4|11.95|11.84|12.44|11.54|11.34|11.1|10.65|11.33|10.73|10.08|10.3|9.31|10.21|10.95|8.96|7.55|8.19|8.38|8.71|8.79|8.42|7.94|8.4|7.65|6.79|5.66
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|199.4|192.2|172|174.4|181.4|233.8|257.4|244.6|269.8|239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|16.37|17.2|16.48|17.5|17.18|18.55|18.5|18.57|18.27|19.02|18.96|17.13|17.52|16.84|16.76|17.77|18.41|17.18|17.16|18.03|17.56|16.77|17.12|17.25|16.04|15.39|14.75|14.51|14.8|15.37|15.1|15.55|14.34|15.09|16.01|15.8|16.24|17.22|16.44|16.63|17.03|16.66|17.9|17.3|16.44|16.87|16.8|17.61|20.71|23.33|23.6|24.69|23.64|22.18|21.33|19.53|20.71|20.87|21.08|21.67|21.95|20.74|21.66|25.81|26.79|25.8|24.52|24.5|23.83|23.48|21.88|21.26|22.04|21.03|20.96|20.33|19.67|18.62|19.2|20.49|20.28|19.3|17.84|18.58|17.66|18.86|21.21|21.17|20.88|21.34|21.86|21.88|20.88|20.06|21.53|23.3|24.6|24.53|22.3|21.63|21.57|21.2|23.33|23.06|26.56|27.56|28.03|23.97|23.56|23.36|23.65|25.02|25.53|23.85|23.5|25.14|25.28|24.53|25.59|24.57|24.62|22.12|20.06|19.46|19.23|18.19|21.91|21.66|18.75|20.88|22.46|23.06|23.07|19.08|18.9|16.63|15|16.56|22.37|19.78|20.31|19.16|16.43|20.33|20.35|25.27|26.81|25.62|25.99|25.07|22.35|21.23|22.35|24.36|26.62|27.19|27.72|28.52|30.89|27.74|25.72|26.3|27.04|25.78|24.55|23.16|23.3|23.07|21.94|21.42|20.29|19.07|18.54|19.99|18.37|19.54|19.51|19|18.55|16.56|16.03|16.22|16.01|15.97|15.17|14.66|15.03|15.54|13.6|13.37|12.22|11.25|11.68|10.04|10.66|10.58|11.54|10.98|11.43|9.72|10.05|9.72|11.04|11.7|10.3|10|10.57|10.35|11.33|10.9|12.41|11.47|11.32|9.88|8.95|8.79|8.52|9.08|8.94|8.25|8.63|7.76|7.55|7.76|8.75|9.16|9.59|8.11|8.08|8.01|9.29|9.08|8.16|8.01|8.24|8.19|8.4|9.84|9|9.1|8.26|8.89|9.34|9.21|7.88|8.82|9.75|8.73|8.89|7.44|7.39|6.67
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|277|264.6|264.2|265|265|270.4|270.4|282|287.2|283.6|281.2|271.6|266.2|257.2|246.6|268.4|279.2|284|287.8|288|296.2|291.6|313.4|319.8|317.6|315.8|307.6|287|295.8|298.6|296.6|289.8|299.8|293.8|307|309.2|315.6|339.8|340.8|355.2|356.4|346.2|352.4|344.6|339.4|328.4|327.4|349.8|364.8|368.2|372.4|372.6|374.4|378|366|346|359|352.6|363.8|363.6|368.2|364.6|358.2|363.4|368.4|363|361.6|346.4|335.2|336|342.4|331.6|339.6|331.2|332.6|329.4|327|321.8|324.6|330.2|320|386.2|365|371.6|367.6|384|382|373|360.2|353.2|354.4|343.6|336.2|336.6|345.6|348.4|370|359.2|353|345.8|362|352.6|367.8|354.4|359.8|359.8|371|367.2|351.6|358.4|368.6|359|357.6|358.4|343.8|361.8|357.6|355|352.4|351.4|321|306|330|331|339.4|330.4|332.6|321|309.4|331.2|341.4|338.8|335.8|324|321.8|314|281.8|268|287.8|270.6|281.4|284|271.4|271.8|281|297|308.8|300.8|316.2|312.4|289.8|278|280.8|285.8|297.8|299.4|320|325.8|340|338.8|345.8|370|358.2|359|349.6|356.2|361.6|353.6|350.4|341|341.8|337|347.6|359|344|332|330|325.6|383.6|373.2|364.8|373.6|415|422.2|409|397.6|389|381.6|382.4|384.4|371|354|361|339.4|339.6|345|368.4|304.6|290|272.8|277.4|307.2|328.2|348.2|343.2|339.2|367.8|362.6|378.2|353|382.4|407.2|383.8|370.6|377.6|374.8|348|337.8|340.6|330.6|331|306.8|316.8|318.6|314.2|313.2|326.4|311.4|316.4|309.6|308|319.2|313.6|322.4|319.8|323.6|324.8|331.6|329.6|316.4|301.8|311.4|320.4|318.4|314.4|330.2|336.6|293.8|296.6|273.2|266.2|260
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|118|123.5|129|134.75|142.75|173.5|186.25|195.75|226.75|228.5|199.5|185|172.25|175.5|162.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|59.36|58.6|58.47|57|56.75|58.5|58|57.15|55.64|56.14|54.75|55.76|57.13|54.15|55.51|55.2|57.9|58.05|57.38|57.7|56.7|53.35|58.6|58.15|58.8|57.76|56.61|57.23|56.7|55.5|53.56|54|53.13|53.17|52.45|52.76|54.75|56|55.41|58.5|59.23|57.91|57.05|57.99|54.62|56.06|55.55|56.36|56.98|55.5|55.45|56.08|54.21|52.49|51.41|48.92|53.07|54.81|56.1|55.8|55.77|56.45|53.86|54.87|54.15|52.21|50.92|50.45|50.8|50.68|50.31|47.55|48|46.94|46.17|45.7|45.1|45.23|44.64|44.59|45.89|49|49.15|49.41|49.43|50.26|51.6|51.24|49.9|47.3|47.8|50.25|50.62|49.51|50.12|48.43|47.96|44.97|44.27|44.31|47|44.95|45.97|46.95|52.31|53.1|54.92|54.9|54.37|56.22|56.77|52.76|53.98|51.75|49.82|51.92|51.85|51.94|52.5|49.5|48.7|46.79|46.85|45.15|45.75|43|45.45|45.5|45.11|47.25|48.05|45.88|47.03|46.2|47.27|45.44|43|43.65|47.81|47.84|50.24|51.9|50.99|53.41|52.41|58.33|61.03|60.57|61.69|60.86|59.15|58.28|60.48|59.35|60.25|60.35|58.76|58.3|58.21|59.04|59.87|61.08|61.99|61.28|60.3|60|60.9|61.73|62.48|62.59|61.99|60.75|61|60.93|61.49|61.31|62|62.85|59.1|59.78|58.38|58.75|59.5|59.4|58|58.39|57.85|58.22|57.25|56.68|57.9|55.6|55.72|55.04|54|54|56.6|57.35|57|53.9|53.98|51.9|54.02|55.62|54.4|52.8|52.11|50.07|51.42|50.1|57|57.1|54.13|52.59|52.4|53.44|51.99|52.97|54.73|51.25|49.27|47|46.66|48.59|50|51.41|52.41|50.15|49.55|45.2|49.31|51.88|50.35|51.52|50.44|50.3|48.2|49.99|51.85|52|49.56|51.47|49.05|48.03|46.54|45.99|46.7|49.01|47.89|47.15|47.68|45.41
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|3.91|4.855|4.87|4.88|4.82|5.05|4.87|5.04|5.06|5.16|4.88|4.92|4.92|4.78|4.87|4.89|4.77|5.05|5.16|5.08|5.12|4.99|4.8|5.23|4.94|5.06|5.46|5.35|5.26|5.45|4.65|4.77|4.3|4.67|4.57|4.29|3.89|3.87|3.91|4.03|4.31|4.22|4.03|4.08|3.75|3.6|3.78|3.62|3.72|3.42|3.46|3.52|3.63|4.34|4.49|4.65|5.14|5.3|5.82|5.87|6.1|5.94|5.89|5.94|6.23|6.54|5.91|5.76|5.22|4.8|4.71|4.35|4.48|4.24|4.41|4.67|4.51|4.23|4.74|4.73|4.73|4.81|4.93|5.47|5.65|5.7|5.12|4.92|4.7|4.9|5.35|5.14|5.02|4.83|4.84|4.71|4.45|4.42|3.82|3.81|3.99|4.1|3.96|3.87|4.57|4.38|4.6|3.97|4.22|4.59|4.77|4.75|4.37|4.31|4.05|5.24||5.16|5.48|5.04|4.88|4.72|4.12|3.449|3.6|3.36|3.92|3.84|3.6|4.08|3.92|4.04|4.2|4.36|4.4|4.04|3.96|4.96|6.24|5.72|6.04|6.36|6|7.04|7|10.48|11.8|11.52|12.28|11.4|8.76|8.64|8.76|9.76|9.4|9.96|9.92|9.68|10.44|9.68|8.96|9.56|9.6|9.08|8.76|9.68|12.12|10.48|9.6|9.2|7.12|5.68|5.76|5.88|4.92|4.34|4.6|5.96|6.04|5.36|5.2|5.4|5|5.08|5.04|4.64|4.48|3.761|3.2|3.52|3.44|3.48|3.4|3.324|3.68|3.72|3.96|3.607|3.42|3.07|3.32|3.2|3.4|4.12|3.8|3.8|4.24|4.24|4.6|4.24|5.4|6.08|5.96|5.8|4.88|5.08|4.4|4.36|4.56|4.72|4.96|4.48|4.12|3.8|4.12|4.32|4.88|4.28|4.24|4.32|3.76|3.8|3.56|3.92|4.08|4.32|4.08|4.48|5.08|5.2|5.16|5.32|5.64|4.84|4.4|4.44|4.48|4.88|4.96|5.04|4.88|4.56
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|8.1|7.95|8.24|8.16|7.92|7.62|7.46|7.72|7.97|8.23|8.34|7.62|7.54|7.36|7.8|7.97|8.13|8.18|7.66|7.81|8.04|7.82|7.86|7.68|7.95|7.88|7.34|7.5|7.28|6.45|6.46|6.55|6.24|6.38|5.96|6.22|5.93|6.04|6.3|6.31|5.88|5.7|5.2|5.66|5.5|5.39|5.49|5.5|5.6|5.79|5.79|5.86|5.85|5.84|5.91|5.88|5.75|5.73|6|5.8|5.7|5.99|5.66|5.86|5.78|5.72|5.64|5.68|5.7|5.69|5.67|5.51|5.67|5.72|5.82|5.78|5.33|5.25|5.61|5.94|5.92|5.94|6|6.05|6|6.01|6.05|5.78|5.82|5.92|5.86|5.9|5.86|6.19|6.12|6.14|6|5.85|5.95|5.62|5.66|5.78|5.9|5.88|5.93|5.88|5.75|5.74|5.73|5.8|5.88|5.8|5.63|5.72|6.2|6.33|6.26|6.4|6.58|6.59|6.64|6.55|6.58|6.13|6.25|6.03|6.3|6.38|6.15|6.1|6.12|6|6.25|5.96|5.42|5.73|5.55|5.17|5.64|5.79|5.95|5.67|5.67|5.67|5.97|5.99|5.74|5.54|5.42|5.49|5.38|5.38|5.53|5.55|5.61|5.58|5.74|5.55|5.58|5.75|5.7|5.84|5.8|5.8|5.55|5.63|5.7|5.56|5.43|5.5|5.62|5.35|5.33|5.5|5.47|5.5|5.32|5.12|4.72|5.12|5.44|5.64|5.36|5.5|5.18|5.42|5.4|5.05|4.83|4.8|4.66|5.1|4.94|4.92|4.92|5.1|4.88|5.1|5|5.08|4.83|4.93|5.06|4.89|5.05|5.03|4.96|4.84|5.03|4.64|5.13|4.75|4.7|4.76|4.93|4.73|4.95|4.85|4.8|4.53|4.68|4.53|4.9|5|5.08|5.15|4.95|4.88|4.95|5.05|5.25|5.28|4.86|4.66|4.52|4.53|4.4|4.35|4.15|4.25|3.85|4|3.81|3.81|4.21|4|3.75|4|4.04|4.14|3.88|3.77
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|14.8|14.56|14.71|15.01|14.7|14.04|13.14|12.59|12.6|11.69|11.73|12.04|12.09|11.78|11.89|11.49|11.52|10.61|11.77|11.93|12|11.87|11.57|10.64|10.3|9.1|8.82|8.86|8.77|8.42|8.75|8.69|8.67|8.02|8.59|8.17|7.71|7.25|7.15|6.61|6.32|6.47|6.45|6.48|6.26|6.19|6.23|6.21|6.03|6.16|6.25|6.09|5.98|5.81|5.73|6.08|6.17|6.11|6.17|6.11|6.05|6.09|5.85|5.65|5.91|5.75|5.54|5.47|5.42|5.35|5.35|5.25|5.07|5.26|5.3|5.09|5.28|5.05|5.02|5.18|5.29|5.28|5.4|5.52|5.33|5.48|5.48|5.24|5.2|5.3|5.47|5.71|5.67|5.65|5.66|5.84|5.9|5.65|5.41|5.28|5.75|5.74|5.49|5.67|5.59|5.8|5.76|5.91|5.23|5.8|5.92|5.71|5.66|5.9|5.28|4.92|4.79|4.87|4.83|4.58|4.4|4.55|4.6|4.43|4.49|4.39|4.87|5.1|5.25|5.38|5.32|5.21|5.6|5.19|4.99|4.83|4.96|4.8|4.86|5|5|5.4|5.68|4.45|5.56|5.84|5.89|5.94|5.93|5.97|6.06|5.97|6.43|5.75|5.87|5.76|6.08|5.66|5.47|5.51|5.1|5.36|5.54|5.71|5.44|5.8|6.15|5.5|5.61|5.86|5.81|5.96|5.36|6.77|6.5|6.38|6.1|6.22|6.23|5.25|5.34|5.15|4.9|4.89|4.5|4.44|4.29|4.61|4.67|5.08|5.6|4.88|4.85|4.92|5.05|5.5|5.1|4.82|4.65|4.61|4.72|4.78|4.91|4.85|4.55|4.95|4.8|4.21|4.11|3.77|3.85|4.55|4.16|3|2.63|2.69|2.55|2.56|2.57|2.56|2.54|2.68|2.5|2.43|2.28|2.54|2.45|2.48|2.32|2.62|2.33|2.11|2.43|2.44|2.32|2.38|2.43|2.88|2.85|2.65|2.55|2.95|2.22|1.71|1.79|1.8|1.84|1.9|1.3|0.96|0.95|1
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|69.79|69.44|70.66|72.5|70.7|74.03|74.28|77.14|75.27|79.6|76.92|77.84|80.08|80.48|80.12|78.42|79.94|81.01|81.18|80.75|82.73|79.4|80.1|79|79.88|78.5|78.97|77.48|77.9|78.18|76.11|73.97|74.85|74.31|74.61|72.81|71.26|71.34|73.69|73.8|74.56|74.32|75|72.58|69.95|70.94|68.91|71.6|72.14|71.64|71.33|72|69.76|67.9|70.23|70.03|70.4|70.07|69.07|66.19|66.8|66.16|66.79|66.03|65.05|64.52|65.95|65.53|67.45|66.99|62.97|59.22|59.79|60|61.7|60.06|63.21|59.2|58.6|66.74|64.03|65.68|66.2|66.44|65.24|65.88|67.5|65.17|62.55|61.09|61.08|54.75|51.79|53.73|53.67|58.08|58.51|56.93|54.1|52.99|53|51.75|51.57|50.51|48.72|50|49.12|50.02|49.3|46.6|46.72|46.36|43.07|44.98|44.66|45|47.6|44|41.22|41.5|36.8|36.76|37.02|35.77|36.94|36.7|36.76|37|36.05|37.18|35.62|35.81|36.51|35.81|35.43|34.55|35.29|33.15|35|34.79|35.24|33.93|34.37|36.14|37.74|38.1|38.72|38.75|38.68|39.26|39.93|40.16|40.26|40.3|40.25|40.8|41.45|38.99|33.23|33.28|33.02|30.84|31.8|31.61|30.75|30.65|30.66|31|32.21|30.58|31.2|31.2|31.93|31.98|31.85|30.5|31.5|31.52|30.75|30.14|29.14|30.51|31.42|30.16|30.78|32.28|32.36|32.8|33.05|33.38|32.16|30.9|30.25|27.95|29.79|29.18|29.42|28.5|30.24|29.61|29.54|31.75|33|32.52|31.99|33.69|34.36|31.7|33.76|32.98|32.89|34.79|34.3|33.45|33.68|34.09|36|35|34.14|34.52|34.69|35.41|34.18|34.41|34.19|33.46|32.3|30.9|30.91|31|30.64|29.5|30.32|30.6|30.26|29.76|32.21|31.46|32.25|31.79|31.96|32.75|30|28.7|32.03|31.13|32|31.45|33.75|30.5|27.19|28.04
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|24.08|24.02|24.21|24.27|22.5|23.6|22.35|22.79|21.17|22.23|22.49|22.46|25.16|24.9|24.03|25.19|26.02|25.92|25.99|24.83|25.39|23.33|22.5||21.83|21.98|20.86|20.55|19.47|19.31|19.87|19.04|18.39|16.92|16.49|15.69|14.92|16.33|15.91|16.05|16.26|15.39|14.21|13.29|12.83|12.03|11.93|12.27|11.67|11.75|11.67|11.93|12.01|11.79|10.6|9.52|10.33|10.48|10.78|10.26|9.78|9.8|9.17|8.71|8.43|8.46|8.63|8.1|8.14|8.01|7.94|7.29|7.06|6.93|7.03|7.07|6.57|6.47|6.99|7.31|7.59|7.94|7.94|8.35|8.23|7.78|7.5|6.81|6.74|6.33|6.33|6.41|6.33|6.35|7.13|7.33|7.53|7.56|6.75|6.47|6.54|6.49|6.37|6.23|6.61|6.54|7.01|6.63|6.66|7.33|7.41|8.34|7.8|8.8|8.99|9.16|8.87|9.02|9.64|8.81|8.93|8.54|8.65|9.01|8.98|9.07|9.63|9.63|8.73|9.21|9.95|10.51|11.59|11.33|10.82|10.11|9.61|9.9|10.69|9.71|9.8|10.43|8.52|10.1|11.65|13.31|12.77|11.89|12.43|12.19|11.57|11.59|10.85|11.33|12.2|12.47|11.41|10.81|11.08|10.99|11.46|11.41|11.25|11.2|10.89|11.85|12|11.61|12.12|11.81|11.19|11.2|11.21|12.37|11.68|11.51|11.3|10.45|10.13|10.2|9.2|9.38|9.25|9.04|9.26|9.27|9.17|8.93|8.89|9.01|8.65|8.61|8.46|7.72|8.04|8.01|8.43|8.22|7.51|6.94|6.93|6.91|8.03|8.55|8.52|7.85|8.12|7.4|7.94|7.84|8.62|8.37|7.61|7.27|7.13|7.17|7.13|7.37|6.77|6.23|5.99|5.83|5.75|5.53|5.57|5.81|5.77|5.56|5.63|5.61|5.6|5.63|5.67|5.61|5.71|5.65|5.43|5.43|5.6|5.47|4.93|5|4.4|4.27|4.17|4.09|4.07|4.54|4.27|4.55|4.32|4.14
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|30.06|31.08|30.6|30.96|33.24|37.5|37.44|41.7|42.06|43.74|39.3|30.24|28.08|29.88|26.28|27|28.86|27|28.5|27.96|27.54|28.98|30.54|30.3|31.08|31.62|30.78|30.24|29.04|28.5|29.04|30.48|28.98|27.72|28.26|29.64|28.86|29.34|28.8|29.76|30.6|36.3|33|33.66|33.54|31.11|30.78|30.06|30.24|32.34|33.36|32.76|30.3|31.86|33.42|31.08|32.46|32.22|32.82|32.04|33.3|35.7|33.54|31.62|33.06|37.08|36.06|28.68|26.34|24.54|24.6582|24.96|24.9|23.88|25.68|29.82|28.68|23.7|25.08|25.5|26.1|29.4|32.76|37.74|33.78|34.56|28.38|20.4|19.02|20.22|19.5|18|19.5|18.6|18.36|19.92|20.4|17.22|15.72|16.2|16.02|16.32|16.44|15.78|15.84|15.54|17.04|17.58|18.3|17.16|17.22|15|15.06|13.74|10.38|10.26|10.92|9.96|9.06|7.92|8.04|7.74|7.38|7.02|7.26|7.32|8.04|7.38|6.9|7.5|7.74|7.86|8.4|8.22|8.04|7.86|7.38|7.62|8.52|8.16|8.64|8.34|7.92|8.94|10.02|12|12.24|11.94|12.78|12.66|2.11|1.92|2.12|3.01|2.84|2.68|2.87|2.48|2.71|2.35|2.17|2.14|1.9398|1.941|1.8|1.96|1.96|2.1||2.5404|2.49|2.43|2.526|2.88|2.7912|3.12|2.91|2.331|2.322|2.34|2.25|2.034|1.89|1.86|1.9674|2.082|1.833|1.746|1.86|2.424|2.352|2.298|2.4|2.5194|2.466|2.532|3.0306|2.91|2.586|2.9472|2.91|2.64|3.18|3.48|3.1206|4.68|4.8|4.8|5.7|5.52|5.52|5.7072|5.508|6|5.7|5.28|4.3866|5.1|5.148|5.388|5.5032|6.42|5.46|5.91|7.32|7.56|8.82|6.42|7.68|9|10.32|2.508|1.8|1.92|2.25|2.31|2.22|2.4|2.52|2.52|2.2812|2.8194|2.8818|2.7|2.7036|2.94|2.58|2.52|2.46|2.46|2.055|1.74
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|14.74|15.74|15.62|16.06|16.3|16.96|16.74|16.43|16.5|15.07|15.28|15.64|15.51|15.01|15.48|15.83|16.79|17.59|18.74|17.21|16.52|15.65|15.5|16.66|16.06|16.03|15.53|15.39|16.02|14.85|15.04|15.2|15.56|15.87|16.19|15.03|14.81|14.93|15.15|16.21|16.34|16.19|15.99|15.53|15.87|16.24|16.4|15.81|15.83|16.91|16.2|16.2|16.7|17.54|15.73|15.07|15.37|15.13|15.65|15.91|16.66|17.3|16.79|17.25|17.99|19.89|19.28|18.84|19.49|19.47|20.23|19.63|17.35|16.24|15.75|16.11|15.28|14.36|12.67|13.31|13.79|14.54|14.5|15.39|14.94|16.22|17.36|17.39|16.97|17.27|18.01|18.83|17.89|16.09|15.25|14.32|15.67|15.79|16.2|16.06|16.77|16.18|17.44|16.88|20.48|23.2|23.75|22.8|22.79|23.11|24.94|24.09|24.48|25.35|23.62|22.69|22.83|23.46|24.34|23.1|22.04|21.71|21.7|18.04|18.88|17.87|18.29|19.71|18.05|19.15|22.13|22.67|23.05|19.01|18.98|18.54|16.08|17.59|20.07|20.17|20.83|20.8|20.01|22.9|22.89|30.96|31.17|30.43|31.11|32.39|28.08|24.76|27.97|28.95|28.73|29.2|27.04|29.65|30.78|29.76|28.98|29.89|29.35|29.32|27.75|27.12|26.11|24.93|26|25.69|24.07|21.49|22.1|23.04|20.85|21.25|21.48|22.21|21.25|21.38|20.83|21.12|20.2|22.36|20.23|18.07|19.5|19.5|19.41|18.95|18.32|17.28|16.23|14.76|17.68|17.95|16.62|11.65|10.71|9.93|9.67|9.07|9.38|9.36|9.38|9.04|9.47|8.76|8.89|8.7|9.5|8.1|8.4|7.92|7.33|7.54|7.62|7.09|7.84|7.87|7.64|7.29|7.46|7.31|7.38|8.45|8.35|8.12|8.35|7.05|6.75|7.05|6.42|6.64|7|6.67|6.68|6.59|6.63|6.12|4.83|4.85|4.65|4.8|4.26|4.61|4.75|4.5|4.2|4.05|3.27|2.92
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|21.3|23.35|23.07|21.57|21.11|21.29|21.14|21.55|20.51|21.39|21.55|19.17|19.05|17.74|17.62|17.95|18.27|18.49|18.35|18.36|18.23|18.19|18.25|18.25|18.39|18.56|16.06|16.53|16.8|16.86|16.85|16.6|17.11|15.8|15.75|16|15.61|15.08|15.5|13.48|13.32|13.4|13.94|14.99|14.6|14.15|14.11|14.52|13.31|13.59|13.87|13.47|13.63|13.76|13.78|13.95|15.7|16.3|16.49|16.45|16.8|16.48|16.34|16.53|17|18.1|18.3|18.15|18.5|16.25|15.74|15.5|16.03|16.15|15.45|14.75|15.26|15.54|17.55|17.69|17.25|18.05|17.55|16.82|15.29|14.26|14.28|13.79|14|13.99|14.52|15.26|15.12|15.46|15.9|15.93|16.14|16.23|15.87|16.8|17.23|17.92|18.35|18.5|20|19.4|20.5|20.5|20.8|22.3|21.49|21.86|24.25|23.9|22.16|23.69|21.5|17.5|16.85|17.3|17.4|17.25|16.6|15.44|15.5|15.38|15.35|15|14.87|15.64|14.5|14.53|14.56|14.61|12.95|11.97|12.02|12.75|13.42|13.06|13.5|12.88|12.5|13.25|13.15|13.81|14.01|13.6|14.85|14.3|13.96|13.7|14.14|15.45|15.79|16|16.48|16|16.62|17.39|19.46|21.1|19.9|19.48|17.36|17.3|22.16|19.38|16.15|17.04|16.24|15.25|15|14.5|15.75|15.5|16.5|17.4|18.1|15.6|11|11.2|11|10.6|10.3|11|10.9|10.7|11.2|11|9.36|9.5|10.3|10.1|10.5|11|11.2|11|11|11.1|11.6|11|12.5|13.5|9|8.9|9.1|9|10.3|10.2|10.4|10.1|11|11.1|9.3|8.4|7.56|8.2|7.7|7.76|7.7|7.9|7.7|8.3|8|8.5|8.4|7.8|8|8.44|7.9|8.7|7.7|7.56|7.5|7.6|8.3|6.82|8.4|8.4|7.86|8.15|7.6|8.4|8.8|8.06|8.2|8.06|9.1|8.35|9.1|9
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|5.89|5.99|5.96|5.46|5.1|5.04|4.83|5.69|5.56|5.09|4.54|4.83|4.89|4.64|4.95|4.96|4.99|5.21|5.19|5.2|5.17|5.17|5.22|4.65|4.62|4.54|4.48|4.37|4.3|4.31|4.32|4.35|4.33|4.04|3.58|3.5|3.42|3.18|3.02|2.97|2.96|2.83|2.71|2.7|2.56|2.56|2.74|2.69|2.63|2.64|2.69|2.72|2.7|2.67|2.54|2.81|2.61|2.66|2.75|2.75|2.86|2.74|2.62|2.64|2.53|2.45|2.38|2.47|2.52|2.51|2.48|2.45|2.46|2.49|2.55|2.32|2.26|2.33|2.3|2.43|2.36|2.4|2.43|2.43|2.49|2.49|2.47|2.37|2.31|2.31|2.33|2.39|2.42|2.44|2.49|2.43|2.45|2.41|2.46|2.46|2.49|2.74|2.84|2.72|2.85|2.65|2.7|2.66|2.87|2.69|2.8|2.86|2.6|2.75|2.89|2.92|2.9|2.75|2.65|2.54|2.66|2.65|2.42|2.38|2.35|2.35|2.36|2.38|2.43|2.38|2.57|2.54|2.61|2.58|2.66|2.5|2.5|2.54|2.69|2.69|2.64|2.6|2.52|2.46|2.33|2.42|2.39|2.41|2.42|2.56|2.61|2.52|2.36|2.64|2.63|2.56|2.62|2.73|2.84|2.87|2.91|2.99|3.11|3.1|2.85|2.89|2.95|2.98|2.98|2.89|2.85|2.81|2.83|2.87|2.87|2.81|2.94|3.03|3.08|2.81|2.94|2.75|2.71|2.82|2.75|3.11|3.27|3.08|3.09|3.21|3.13|3.14|3.23|3.05|2.82|3.04|3.52|3.65|3.69|3.59|3.77|3.56|3.98|3.96|3.85|3.63|3.76|3.6|4.3|3.96|3.96|3.79|3.68|3.48|3.47|3.34|3.27|3.76|3.58|3.75|2.83|2.5|2.49|2.54|2.59|2.8|2.59|2.58|2.44|2.37|2.26|2.4|2.56|2.62|2.21|1.99|1.94|2.02|2|1.99|1.96|2.07|2.06|2|1.98|2.15|1.9|1.91|1.76|1.73|1.78|1.68
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|1120|1140|1090|980|1010|970|980|990|970|1015|995|970|945|905|950|1040|975|940|1010|1080|1130|1160|1170|1130|1180|1170|1160|1040|1060|1120|990|900|910|960|940|990|930|850|800||650|710|700|710|790|860|830|840|840|930|1070|1100|1190|1200|1230|1260|1290|1290|1310|1290|1540|1540|1560|1580|1630|1570|1640|1700|1690|1660|1750|1590|1570|1570|1380|1340|1350|1430|1410|1370|1400|1350|1410|1460|1500|1550|1590|1400|1370|1410|1520|1560|1520|1430|1420|1380|1570|1450|1370|1240|1260|1380|1620|1650|1730|1810|1810|1800|1830|1910|1930|1900|1920|1960|1970|1920|1980|1930|1920|1860|1820|1810|1770|1770|1770|1840|1920|1970|1870|1960|2050|2050|2125|1910|1900|1680|1720|1650|1980|2025||2025|2250|2325|2375|2650|2525|2550|2600|2500|2375|2275|2400|2450|2400|2375|2275|2300|2200|2225|2275|2300|2275|2275|2375|2325|2375|2475|2425|2375|2450|2375|2350|2625|2700|2550|2525|2300|2600|2375|2325|2450|2400|2275|2100|2250|2225|2050|2050|2025|2150|1940|1840|1990|2100|2075|2125|2000|2050|2025|2050|1990|2025|1980|1870|1940|1910|1840|2075|1930|2200|2200|2225|2125|2025|1870|1880|1880|1850|1830|1800|1840|1860|1890|1940|1990|1960|1730|1700|1720|1750|1750|1670|1700|1710|1540|1540|1620|1460|1400|1400|1400|1390|1370|1340|1350|1390|1450|1450|1280|1210|1150
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|69.64|70.73|67.83|73.01|69.18|71.21|76.79|76.86|76.9|77.19|77.19|77.33|75.92|76.46|77.47|77.23|77.49|77.39|76.82|77.21|77.71|76.6|76.42|77.69|75.93|72.69|71.59|70.35|71.18|71.49|68.74|66.39|65.94|65.83|68.04|73.14|65.03|67.99|68.55|68.33|71.24|70.21|71.6|68.29|68.77|66.68|59.82|59.61|61.19|62.6|64.53|63.41|64.79|64.73|67.26|66.06|67.55|68.06|68.47|67.79|69.46|69.83|69.06|69.55|69.86|67.88|67.58|66.3|65.44|64.59|64.82|61.19|61.1|59.75|60.16|60.58|61.69|60.17|63.65|67.72|66.58|66.33|67.34|66.44|63.29|62.59|62.68|62.83|61.69|58.55|59.43|57.98|59.89|59.86|58.99|59.61|59.14|59.4|58.85|56.87|58.57|57.51|57.17|55.75|55.83|56.01|56.82|56.38|56.68|56.47|55.44|52.06|52.2|52.88|51.96|53.04|52.37|51.62|53.04|49.7|49.87|50.09|48.13|46.95|48.13|46.22|47.2|47.35|45.95|46.66|46.22|49.12|46.9|46.85|46.17|45.58|46.84|46.86|45.97|46.12|46.11|51.18|52.55|53.78|53.61|54.03|53.04|54.03|53.02|53.97|51.58|51.54|51.08|51.2|51.28|51.08|50.83|50.21|51.96|50.59|50.15|49.12|50.07|50.1|49.07|48|48.13|49.16|49.21|48.23|49.01|48.01|46.67|44.7|44.2|43.71|43.71|41.75|42.24|42.4|41.94|41.5|40.52|39.69|39.29|38.79|37.28|37.29|36.95|38.31|38.31|37.57|37.26|36.64|34.47|37.61|36.63|36.07|37.82|36.31|35.51|36.44|37.26|37.33|36.35|36.99|37.06|35.98|35.92|35.31|35.37|35.38|34.87|33.65|33.77|32.77|31.9|32.9|32.91|32.12|32.31|32.21|31.95|32.17|31.43|32.17|32.17|30.15|31.83|31.43|30.94|31.36|29.71|30.46|30.94|30.45|28|29.13|28.49|30.45|30.68|30.48|30.7|31.83|31.43|31.19||31.43|30.25|32.25|30.55|28.49
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|13.8|14.29|13.75|14.08|13.08|13.08|12.91|12.49|12.37|12.51|11.84|11.45|11.42|10.88|11.67|11.5|11.12|9.96|10.35|10.39|9.51|9.15|8.76|9|8.8|8.64|8.86|8.78|9.06|8.5|8.43|8.11|8.26|8.34|8.17|8.13|7.81|8.46|8.76|8.61|8.38|10.3|10.14|9.91|9.05|9.28|9.05|9.62|10.03|9.91|9.86|8.75|8.94|8.64|6.74|6.57|7.13|7.23|7.74|8.04|8.39|8.48|8.01|8.22|9.37|8.95|8.85|8.86|8.84|8.62|9.59|8.19|8.3|8.46|8.08|7.77|7.36|6.86|7.31|7.94|7.34|7.6|7.09|7.32|7.16|7.52|8.41|6.99|6.23|6.5|6.49|6.51|6.11|6.1|6.23|6.51|7.38|7.33|7.2|7.08|7.34|7.09|7.1|6.8|7.8|8.27|9.1|8.11|8.15|8.27|8.88|9.21|9.55|9.12|9.88|10.46|10.44|10.58|10.98|10.91|10.12|9.59|9.03|8.51|8.84|8.64|10.17|9.55|7.89|9.52|11.01|11.72|12.13|9.62|9.9|9.03|8.94|9.17|11.52|10.89|11.09|11.11|10.08|11.02|10.72|13.02|14.5|14.09|15.81|16.08|14.22|14.01|14.64|14.95|15.88|15.42|15.7|16.72|19.98|19.04|18.34|19.98|18.93|18.13|16.94|17.13|16.7|16.16|16.98|15.83|14.93|14.29|14.02|15.72|16.69|15.53|15.8|16.11|16|15.06|14.23|14.43|14.44|14.81|13.52|13.05|13.88|13.99|13.52|12.65|11|11.27|10.93|9.76|10.13|10.24|11.21|10.43|10.75|9.03|9.77|8.6|10.5|10.04|9.73|9.35|10.51|10.09|11.93|11.33|13.48|15.11|15.14|15.83|15.3|14.4|14.32|14.77|14.83|12.18|13.53|12.63|11.12|11.32|13.12|15.61|17.83|16.19|16.47|15.42|12.61|10.32|9.74|9.89|9.09|8.99|8.67|10.32|10.65|10.69|8.28|9.46|11.29|10.74|9.6|11.09|11.39|11.55|10.97|8.38|7.3|6.12
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|13.1|14.35|15.08|15.28|15.23|15.05|14.58|14.21|15.01|15.01|14.97|13.6|12.67|12.63|12.48|14.17|14.66|12.53|11.85|11.31|11.88|11.3|10.68|9.89|9.21|9.47|9.18|9.25|9.48|8.99|8.64|8.65|8.96|8.98|8.82|8.76|8.81|8.91|8.86|9|8.98|9.03|8.93|8.73|8.6|8.5|8.3|8.13|8.83|9.08|9.1|9.08|9.13|9.33|9.4|9.03|9.21|9.3|9.42|9.78|9.75|9.74|9.69|9.78|9.85|9.73|9.67|9.75|9.64|9.7|9.44|9|9.25|9|9.34|9.12|8.95|8.85|9.36|9.84|9.91|9.4|9.48|9.5|9.76|9.45|9.69|10.72|11.25|11.55|11.97|12.25|12.89|12.54|11.85|12.3|12.15|11.89|12.21|12.17|11.92|12.06|12.46|12.3|12.94|12.46|12.5|12.66|12.6|12.31|12.28|12.31|11.4|11.36|11.26|11.65|11.91|11.57|11.53|11.42|10.3|10.23|10.24|10.28|10.59|10.42|11.6|12.22|10.55|11.77|12.81|12.5|13.37|12.8|12.5|12|11.49|11.24|12.3|11.56|12.01|11.94|10.16|10.62|10.3|10.78|13.04|13.36|13.3|13.48|13.58|13.89|14.12|13.76|14.07|13.8|13.64|13.33|13.99|14.31|14.31|14.46|14.81|14.51|14.07|14.25|14.31|14.46|14.53|13.74|14.12|12.99|13.81|14.13|14.28|14.45|15.43|15.49|15.08|14.35|14.37|14.33|14.25|14.9|17.13|14.38|14.2|14.2|14.24|14.24|14.51|14.53|13.94|14.17|14.05|14.2|15.41|13.9|15.07|15.2|14.69|18|20.18|17.9|17.84|18.12|19.8|19.63|20.22|19.4|21.71|22.72|21.73|22.07|23|23.65|23.99|24.5|25.42|26.61|26.79|26.22|25.33|25.37|25.5|27.5|28.1|25.1|24.8|24.59|25|26.38|27.54|28.25|30.31|32.96|30.76|31.8|30.6|30.58|30.73|30.5|31.47|30.3|29.95|29.07|30|29.03|30.88|31.79|34.17|34
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|29.9|37.95|35.66|37.1|33.63|38.19|42.23|47.53|47.55|47.81|46.85|45.85|44.18|43.11|45.12|41.12|42.49|41.14|36.87|39.37|36.75|32.06|32.82|31.78|32.07|30.74|29.95|30.87|25.03|24.04|22.51|22.43|22.47|22.71|21.41|21.28|20.46|19.92|19.54|20.02|19.55|18.11|17.19|16.67|17.39|17.46|16.43|16.23|16.27|17.04|17.55|17.41|18.05|18.33|18.62|18.41|18.54|18.49|18.51|18.06|18|19.21|17.55|16.79|16.73|16.69|16.66|16.38|15.61|15.5|14.67|13.93|14.53|14.37|13.63|14.24|14.45|14.1|14.37|15.01|15.25|15.21|15.19|16.8|17|16.08|15.65|16.02|15.64|15.15|16.04|15.28|13.08|13.37|13.58|13.68|14.65|15.04|14.96|13.98|12.8|13.5|13.94|13.71|14.62|15.09|15.75|15.43|15.09|15.01|15.73|15.77|15.84|15.82|14.42|14.98|15.49|14.5|14.98|14.86|13.52|12.62|12.94|13.16|13.44|13.11|12.45|13.58|13.57|14.11|14.09|13.65|14.38|13.97|14.25|13.59|13.93|14.5|14.98|13.43|12.99|12.47|12.15|13.87|16.32|16.96|19.8|18.09|18.76|16.79|15.74|14|13.99|13.8|14.62|14.3|15.8|15.91|16.55|15.77|15.22|15.12|14.81|14.97|15.59|14.9|13.99|14.4|14.39|14.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|11.8|12.5|11.5|13.55|13.6|13.6|13.6|13.1|14.7|13.1|11.4|11.4|11.9|11.5|10.8|10.7|9.7|9.1|9.12|9|9.3|9.8|10.1|10.6|9.5|8.3|8.24|7.8|6.95|7.5|7.8|8.07|8.2|8.5|8.2|7.9|7.8|8.39|8.04|8|7.8|7.89|7.7|8.33|7.81|7|8.2|9.87|10|10.5|9.79|10.23|9.79|9.88|9.79|10.05|9.88|10.23|10.31|10.49|9.96|10.4|10.23|10.31|9.7|10.44|9.96|8.39|8.04|8.12|8.04|7.6|8.39|7.95|7.95|7.99|8.56|8.39|9.44|9.53|9.26|9.53|10.05|9.61|10.14|9.44|10.14|9.79|10.05|9.96|10.14|10.31|10.14|9.96|8.65|8.22|7.3|7.2|7.87|7.08|8.06|6.29|7.17|7.78|8.74|9.35|9.44|9.18|9.79|9.79|10.14|10.66|11.54|10.4|10.84|10.84|10.66|10.05|11.97|11.97|11.01|10.49|10.57|9.09|9|8.83|9.79|10.92|9.88|10.66|11.36|11.7|11.89|11.8|12.06|11.71|10.84|11.36|12.93|14.68|14.33|12.58|11.8|12.67|13.02|13.98|14.99|16.17|16.43|15.21|12.15|12.32|13.11|14.16|16.34|14.86|15.47|16.34|17.65|17.48|18|18.44|17.48|17.92|18.35|18.27|19.14|18.96|19.66|19.84|21.5|18.27|19.05|20.1|20.1|20.89|17.74|17.74|18.7|18.35|17.57|17.83|18.35|17.13|16.17|13.2|14.94|17.13|17.74|16.87|18.35|12.76|12.76|12.93|13.11|12.76|12.93|13.2|12.24|11.71|12.93|12.85|13.55|13.11|12.93|13.46|15.99|15.64|17.57|16.87|18.79|20.01|20.45|22.64|20.19|19.84|19.4|22.72|18.27|20.54|27.7|27.35|25.87|25.34|28.49|32.16|30.94|26.74|23.95|22.72|21.85|21.5|21.76|22.11|21.15|22.02|23.07|24.03|26.04|23.6|23.33|22.29|24.03|22.29|18.88|15.47|15.29|14.68|15.82|14.59|11.8|10.92
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|11.93|13.7|13.89|13.05|18.42|20.1|19.495|25.91|26.88|28.43|20.65|19.15|17.85|14.64|13.96|12.15|12.73|9.88|7.8|7.78|7.75|7.31|8.05|8.15|7.96|7.97|7.76|9.04|9.54|9.01|9.66|8.92|7.36|6.26|5.51|5.527|5.43|5.2|5.19|5.57|5.79|5.25|5.16|4.94|4.91|4.7|4.67|4.82|4.75|5|4.71|4.73|4.7|4.77|4.82|4.65|4.68|4.7|4.71|4.7|4.35|4.43|4.48|4.49|4.62|4.63|4.7|4.7|5|5.4|5.07|4.81|4.94|4.84|5.21|4.99|5.19|5.22|5|4.23|3.99|3.84|3.88|3.6|3.63|4.11|3.63|3.27|3.34|3.45|3.75|3.79|3.28|3.07|2.6|2.24|2.099|2.11|2.08|1.98|1.99|1.95|2.06|2|2.23|2.39|2.5|2.405|2.3|2.64|2.6|2.3|2.22|2.402|2.52|2.4|2.36|2.34|2.2|2.35|2.66|2.15|1.63|1.5|1.62|1.62|1.66|1.7|1.4|1.6|1.68|1.7|1.7|1.75|1.8|1.8|1.8|2.05|2|2.01|1.91|1.95|1.96|2.31|2.07|2.41|2.62|2.25|2.45|2.397|2.5|2.62|2.66|3.07|3.19|2.89|2.93|2.89|3.01|2.9|2.96|3.063|3.16|3.24|3.71|4.87|4.84|4.99|5.25|5.168|5.49|6.07|6.66|6.01|5.15|4.7|4.67|4.66|4.715|4.76|5.22|5.2|7.224|6.263|5.995|6.572|6.525|6.513|6.572|7.185|6.886|7.09|7.942|7.56|8.009|7.979|8.078|7.979|8.115|8.643|6.532|6.35|7.3|8.085|7.407|7.114|6.093|5.04|5.915|4.533|4.425|4.73|4.466|4.678|4.561|4.41|4.156|3.465|3.571|3.661|3.66|3.68|3.575|3.735|3.712|3.764|3.954|4.605|4.655|4.013|4.23|4.682|4.649|4.689|4.926|4.65|4.516|5.176|5.252|5.226|5.363|5.496|5.286|5.067|5.25|5.322|5.089|4.846|5.029|5.109|4.627|4.504
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02230|940837|/equities/myos-corpor|R2000GROWTH|7110|7800|7650|7200|7650|8100|7110|6594|6240|5160|5340|5130|5400|4500|4500|3900|4350|4500|4650|4353|4500|4800|4803|4503|5100|4200|4200|4497|4050|3750|3930|4050|3750|3600|3903|3900|5100|5100|4500|4350|3600|4200|4200|4938|5097|5700|5970|5850|4740|4950|3870|3300|3000|3690|4350|4800|3765|3000|4350|3960|5175|5970|6000|5550|5400|5700|5700|6375|6450|6150|5100|4860|5670|6000|6300|6600|6000|6600|7038|7350|8040|8850|9150|8430|8700|8520|7500|7200|7800|7800|8220|9300|7800|10500|11700|11910|12870|13950|13200|9900|8400|6000|5400|3300|3300|3240|3750|3360|4500|4080|3297|3000|2100|2160|2250|2460|2220|2100|2400|2400|2580|2400|2400|3150|2700|3000|2790|3063|5400|5100|6000|6150|6300|6900|6336|6000|9600|9000|9900|9900|12000|12000|13950|13500|15300|11100|20700|21000|21600|19800|18000|23403|25500|27000|25200|24000|27000|31500|22500|37500|45000|55500|30300|15000|||15000||||||||||15000|||||||7500|13500||3000|3000||||||||||73500|||||||||||||8357.1934||||6214.3232|2078.584|2164.2991|||1178.579||||||||||||||||||||||||||||||||
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|23.58|25.6|25.51|25.52|24.67|25.58|24.7|25.91|25.51|25.28|25.59|25.73|25.65|24.5|25.62|25.23|26.02|25.58|25.88|25.71|25.49|24.58|25.35|25.6|24.9|25.23|25.78|22.83|23.07|22.99|22.26|22.22|22.4|21.94|21.86|21|20.63|21.17|20.42|20.95|21.56|21.38|21.02|20.43|20.27|19.58|19.45|19.21|19.39|19.19|19.35|19.67|19.6|18.91|19.11|18.48|19|18.97|19.69|19.73|19.65|18.92|18.81|19.68|19.7|18.6|19.3|18.7|19.4|19.73|18.78|17.34|17.59|17.61|16.71|16.63|15.97|15.81|15.75|16.75|16.43|17.32|17.19|18.09|17.59|17.72|16.98|16.75|16.9|16.92|17.21|17.09|16.99|16.21|17.86|17.8|16.59|16.9|17.49|16.14|16.81|16.2|16.24|16.04|16.83|17.37|18.35|18.44|18.49|19.05|19.45|18.76|17.66|17.75|18.45|17.87|15.62|15.35|15.3|15.3|14.74|14.24|15.11|14.77|15.1|15.28|15.1|15.35|15.07|15.15|15.47|15.11|14.99|14.52|14.85|14.28|14.41|15.33|16.69|15.6|16.11|14.92|15.92|17.55|17.53|18.85|18.68|18.59|18.79|18.81|17.46|16.25|16.15|16.43|15.88|15.7|15.47|16.52|19.4|17.79|17.78|18.3|17.56|16.03|16.8|15.38|16.99|17.8|20.11|20.51|18.54|16.35|15.4|15.3|14.3|12.19|12.07|12.06|12|11.92|11|11.25|11.15|11.44|11.95|12.4|12.96|12.23|12.49|11.21|11.23|10.39|10.25|9.91|9.56|9.63|9.9|9.28|9.41|9.09|9.41|9.38|9.63|10|9.25|9.02|8.83|8.89|9.43|8.8|10.5|10.82|10.14|10.27|10.24|10.17|10.74|10.49|10.34|7.78|7.7|7.65|6.94|7|6.8|7|6.96|6.5|6.5|6.4|6.32|6.72|6.58|6.58|6.67|6.76|6.13|6.16|6.14|6.36|6.15|5.94|5.99|6.08|5.4|5.25|4.88|5.07|4.99|5.02|4.42|4.22
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|50.38|50.89|50.46|52.95|52.3|51.64|55.32|57.05|55.77|55.5|54.99|57.38|54.48|50.17|53.2|54.64|54.1|53.39|53.99|58.5|55.09|50.79|51.68|53.21|52.96|56.03|55.09|56.37|56.96|56.24|57|57.54|58.07|54.15|50.71|49.93|50.5|49.99|50.3|55.84|56.86|58.01|57.89|51.75|58.22|54.3|48.74|47.78|47.21|46.27|47.98|49.31|48.5|46|44.88|44.94|44.03|47.32|48.77|49.05|48.78|46.92|41.9|41.95|40.39|39.81|40.69|40.32|40.58|40.51|39.09|35.57|35.1|35.25|35|35.34|35.19|34.83|34.8|34.07|33.95|33.59|33.3|33.8|33.99|33.62|34.01|34.18|33.81|33.8|34.17|33.94|33.95|34.06|33.85|34|33.48|33.53|33.84|33.04|35.31|33.61|32.78|31.69|32.24|31.8|31.27|30.85|30.69|30.74|31.1|30.5|30.15|30.22|30.09|30.66|31.42|29.95|29|29.8|29.28|29|28|27|27|26.58|27.15|27.26|26.29|26.5|26.65|27.17|26.4|26.04|26.44|26.27|26.49|26.5|26.05|26|26.57|26.11|26.45|25.5|25.85|25.25|25.04|25.52|25.7|25.31|26.52|26.89|27.07|27.68|27.95|28.2|27.81|27.92|27.89|29.13|29.1|29.25|29|27.72|26.52|26.69|26.87|27.4|28|27.26|27.28|26.75|26.4|26.84|26.46|26.88|26.61|26.77|28.99|27.27|29.18|29|28.78|29.65|28.35|28.99|28.5|30|30.22|28.01|27.8|27.08|27|26.11|25.33|24.93|24.76|24.75|25.04|24.46|25.2|25.05|25.62|26.56|26.61|26.55|26.43|26.65|28.09|27.02|27.91|28.11|28.09|27.78|27.69|28.22|28.65|28.52|28.22|27.28|27.24|26.68|27.18|28.06|28.12|27.6|28.36|29.32|29.27|29.5|29.42|29.5|28.64|29.2|29.21|29.53|29.24|29.26|29.06|29.18|28.85|28.75|27.69|28.5|28.02|28.06|28.95|28.07|28.38|28.5|28.55|28.68
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|20.33|21.31|21.21|19.59|19.19|22.08|22.21|22.49|22.77|24.69|26.2|22.17|21.03|21|21.98|18.79|15.82|13.58|19.18|17.45|14.97|12.49|8.45|9|7.57|7.41|8.98|8.35|11.25|14.68|15.66|17.51|16.71|17.99|19.28|17.44|17.02|16.29|16.27|18.09|29.72|31.47|29.78|33.95|31.22|28.75|23.11|22.71|19.64|19.89|20.2|19.19|14.67|10.95|7.22|6.88|8.02|6.79|7.55|8.38|7.52|6.08|6.08|6.36|6.75|6.81|6.18|6.69|6.63|6.7|6.67|6.7|6.76|6.83|6.99|7.02|6.99|6.77|6.84|7.35|7|6.72|6.91|6.7|6.77|6.88|7.04|6.2|5.59|5.63|5.5|5.2|5.43|5.45|6.08|6.66|7.36|7.04|8.05|7.3|6.27|5.89|5.75|5.37|5.82|6.33|6.51|6.44|6.33|5.11|6.63|7.79|8.57|8.45|8.64|11.99|12.73|13.04|13.21|13.08|11.42|10.9|9.3|9.97|9.35|9.73|11.1||12|11.76|12.6|14.85|16.89|16.2|16.83|17.37|14.7|16.8|21|144.36|223.2|231|204|214.5|261|276|309|393|345|369|336|180|201|219|240|261|369|393|594|606|582|510|543|588|564|714|750|1026|1044|1074|1344|1245|1113|1050|1023|1116|1116|1149|969|969|957|1059|1146|1248|1323|1281|1110|1515||2021.25|2070|2092.5|1995|1998.75|2114.25|2175|2331.75|2962.5|2535|1665.75|838.5|1072.5|1350|1725|1725|2460|2664|2669.25|3294.75|3427.5|4200|5550|4833|4869.75|4005|3899.25|3150|3675|3502.5|3458.25|2775|4236.75|6225.75|6975|6975|6900|6375.75|6298.5|7650|6825|6675|8850|8400|9375|8550|9150|27375|24975|30600|30600|31200|34800|29925|27450|16950|17775|15450|14925|16950|10500|12000|10050
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|32.14|34.61|31.48|29.45|27.46|33.51|35.24|36.22|39.93|44.92|46.3|46.4|45.37|42.32|47.06|50.59|57.68|66.76|66.91|63|55|52.71|55.52|53.4|53.52|59.75|58.3|51.97|52.42|54.49|51.72|44.19|45.08|52.49|55.69|65.81|68.51|67.8|66.24|65.7|62.88|63.75|63.37|67.54|65.69|61.72|51.14|50.48|45.8|49.62|45|40.6|42.06|38.33|35.95|33.23|37.16|30.68|33.5|32|30.81|28.09|26.43|26.65|25.44|30.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|14.19|13.75|13.97|14|15.09|15.73|15.74|15.35|14.97|14.84|15.1|14.55|15.4|14.96|15.15|16.01|16|16.01|16.46|17.06|17.2|16.32|16.62|17.08|17.28|16.78|15.9|15.15|16.55|15.71|15.3|14.32|15.11|14.76|14.48|13.44|14.39|15.6|14.84|16.2|17|17.15|16.86|17.3|17.2|16.26|16.17|15.12|15.96|17.5|16.92|17.25|17.24|17.25|17.11|17.12|17.53|16.42|15.94|16.15|16.2|16.8|15.58|15.13|14.6|14.23|14.91|14.84|14.04|14.9|14.88|14.27|15|14.1|13.98|13.89|14|13.46|13.93|13.8|13.69|13.33|13.12|13.31|12.99|13.23|13.27|12.26|11.35|11.47|11.94|11.66|12.45|11.95|11.53|11.75|11.88|11.79|11.4|11.13|10.38|10.74|11.74|11.62|12.5|12.36|11.85|12.12|11.73|13.75|13.65|13.23|13.49|12.04|12.09|12.79|12.61|13.31|12.8|12.23|12.3|12.37|12.3|11.47|11.41|10.32|10.47|9.48|9.66|9.99|10.06|10.2|10|10.38|10.54|10.03|9.05|9.12|9.61|9.19|8.88|8.6|8.32|8.43|8.99|9.02|9.25|9.09|8.97|8.67|9.08|9.19|9.65|10.75|10.61|10.51|11.51|10.9|12.44|12.82|12.46|12.8|11.85|12.15|11.86|12.11|13.13|13.56|13.1|13.91|12.88|13.99|13.27|13.59|14.15|14.13|14.28|13.52|12.24|11.99|11.52|11.11|11.03|11.26|10.57|11.14|11.52|11.99|11.74|11.95|10.6|10.59|10.76|9.95|9.89|10.27|11.51|11.82|12.01|10.16|10.6|10.6|11.55|11.62|12.07|13.86|15.57|15.77|16.98|15.69|15.76|16.5|16.2|16.91|15.79|15.64|15.27|15.03|15|13.07|13.75|13.64|13.1|12.71|12.52|12.31|13.21|12.37|12.76|12.7|12.65|12.67|11.82|12.11|12.27|12.37|12.81|13.49|14.04|13.76|13.28|13.73|13.72|13.67|13.58|13.3|13.67|13.26|13.3|13.73|13.03|12.1
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|212.4|216|228.6|234|273.6|309.6|311.4|338.4|318.6|325.8|396|412.2|430.2|408.6|444.6|459|441|428.4|392.4|430.2|392.4|428.4|477|415.8|424.8|381.6|365.4|378|320.4|367.2|342|957.6|1006.2|1029.6|865.8|873|827.982|815.4|792|828|826.2|824.4|873|876.6|928.8|936|903.6|871.2|945|802.8|923.4|930.6|914.4|1233|1236.6|1474.2|1548|1443.6|1575|1989|1332|1245.6|1215|1246.842|1285.2|1062|80.4|65.355|66.222|62.85|61.5|65.76|63.75|68.1|71.25|68.4|69|64.2|60.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|19.35|19.5|19.31|20.02|19.13|19.27|18.96|19.55|18.92|19.69|18.05|18.29|18.03|17.24|18.34|18.38|18.69|18.32|18.96|18.83|18.82|18.57|18.34|19.02|18.53|17.37|17.15|18.17|18.84|17.83|17|16.95|16.79|16.93|16.53|16.39|16.02|15.88|15.7|16.9|16.6|16.77|17|16.88|16.22|15.38|15.6|15.6|15.92|16.37|15.69|15.31|15.55|16.02|15.1|15.04|15.37|15.42|16.05|16.28|16.22|16.21|15.86|17.12|16.81|16.94|15.76|15.6|15.4|15.37|15.49|15.13|15.37|14.49|14.3|14.3|14.69|14.3|14.22|14.94|15.49|14.91|15.48|16.2|16.05|16.03|16.25|15.99|15.34|15.5|15.65|15.57|16.95|16.53|15.91|16.49|16.53|15.93|15.77|14.98|14.7|14.38|14.72|14.54|15.07|15.75|16.69|16.6|16.43|16.75|16.92|16.87|17.01|16.64|15.63|17.14|17.09|16.8|17.34|16.27|15.93|15.58|15.59|15.73|16.06|15.67|16.49|15.98|14.83|15.65|17.04|19.66|20.54|19.56|18.92|17.8|17.35|17.4|19|18.2|18.74|18.96|17.5|17.51|16.5|16.38|17.61|17.89|18.18|18.67|18.01|16.99|16.03|16.79|16.79|16.55|16.7|16.54|15.82|15.25|15.35|15.5|16.12|16.51|15.44|15.57|16.28|16.74|16.73|16.63|15.64|15|15|15.47|15.08|14.23|14.41|15|15.22|14.7|13.91|13.86|14.05|14.3|13.46|13.54|14.29|14.09|13.59|13.86|13.35|12.86|13.62|12.53|12.64|13.07|14.08|13.37|13.8|13.52|14.1|12.86|15|15.03|14.88|15.1|15|14.49|14|13.21|14.3|14.78|14.23|13.06|12.14|12.52|12.63|12.41|11.73|11.8|10.92|11.05|11.01|11.21|11.7|12.13|12.26|11.35|11.47|11.3|11.04|11.04|10.95|11|10.92|9.89|10.05|10|10.74|10.74|10.59|11.19|11.47|10.27|9.8|10.44|9.71|9.52|9.08|8.83|9.4|8.68
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|14.86|14.57|14.04|14.37|14.46|14.43|14.31|14.6|13.66|13.49|13.76|15.19|15.61|15.2|15.52|14.67|15.17|15.28|14.61|14.23|14.37|14.54|14.56|15.24|15.41|16.32|16.55|15.47|19.3|19.2|18.68|17.69|17.75|17.49|16.86|17.11|15.89|17.51|18.24|19.1|17.62|17.29|14.91|15.21|15.35|15.12|14.73|13.93|14.19|14.62|15.45|15.68|14.84|14.83|14.13|13.52|13.86|14.1|13.61|13.73|14.12|13.95|13.74|14.03|15.53|14.94|14.63|14.15|13.82|13.46|13.16|13|12.94|12.74|12.95|13.31|12.78|12.14|11.93|11.99|11.9|11.94|11.61|11.02|11.55|11.93|11.75|11.78|11.71|11.52|11.32|11.36|11.61|11.7|14|13.52|13.16|13.19|13.14|12.58|13.46|12.41|12.4|12.26|12.65|13.38|14.3|13.45|13.41|13.48|13.63|12.62|12.67|11.76|11.68|11.86|12.25|12.05|11.6|11|10.76|9.98|9.25|9.02|9|8.89|9.11|9.42|9.45|9.85|9.94|9.97|10.86|11.7|11.71|10.05|9.92|10.77|11.45|11.02|11.57|11.71|10.98|11.8|11.63|12.7|12.55|12.16|12.8|12.49|11.74|11.31|11.03|12.06|11.9|12.7|13.89|14.95|15.23|15.32|15.62|15.06|15.2|14.89|13.64|13.64|14.83|14.39|14|12.53|11.16|11.03|10.93|11.29|10.76|10.03|9.9|9.99|9.35|10.12|9.07|9.24|9|9.37|9.14|8.75|7.99|7.61|7.56|7.63|7.88|7.83|7.82|7.57|7.67|7.49|8.26|7.97|7.14|6.3|6.76|6.47|6.89|7.87|8.16|8.15|8.22|7.9|8.1|9.03|9.83|10.57|10|9.69|9.79|9.56|9.2|9.15|8.76|8.48|9|9.22|8.45|8.59|8.32|8.22|7.62|7.62|7.58|6.9|7.93|7.95|7.52|7.8|7.82|9.31|8.31|8.16|6.51|6.32|5.95|5.95|5.6|4.99|4.99|4.95|4.74|4.65|4.25|3.76|4.1|4
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|8.7|8.95|9.3|9.15|9.6|10.25|13.3|12.75|13.65|14.05|13.95|10.7|11|11.05|11.35|11.15|12.25|2.02|1.492|1.19|0.86|0.78|0.78|0.8|0.838|0.86|0.8|0.81|0.85|0.94|0.9|0.954|0.89|0.83|0.97|0.964|1.012|0.96|1.04|0.833|0.9|0.91|0.9|0.89|1.18|0.95|0.935|0.88|0.576|0.53|0.59|0.64|0.58|0.565|0.735|0.78|0.79|0.84|0.81|0.87|0.84|0.88|0.792|0.95|0.87|0.91|0.91|0.89|0.91|0.9|0.9|0.696|0.6|0.575|0.7|0.722|0.42|0.43|0.44|0.53|0.572|0.67|0.44|0.24|0.262|0.32|0.18|0.17|0.18|0.2|0.165|0.21|0.2|0.26|0.24|0.25|0.21|0.21|0.25|0.18|0.25|0.19|0.27|0.24|0.29|0.35|0.39|0.36|0.4|0.479|0.465|0.45|0.55|0.353|0.34|0.42|0.37|0.425|0.43|0.384|0.42|0.37|0.29|0.282|0.28|0.34|0.33|0.357|0.35|0.3|0.34|0.52|0.36|0.311|0.318|0.37|0.91|0.93|1.04|1.03|0.93|1.06|1.12|1.08|1.12|1.3|1.35|1.45|1.49|1.46|1.37|1.65|1.64|1.58|1.71|1.68|1.7|1.94|1.87|1.76|1.84|1.7|1.75|1.94|1.99|1.69|1.67|1.55|1.5|1.61|1.759|1.94|2.22|2.1|1.84|1.82|1.8|1.89|1.42|1.23|1.2|1.3|1.5|1.36|1.4|1.4|1.44|1.41|1.658|1.47|1.63|1.59|1.7|1.792|1.5|1.5|1.7|1.45|1.48|1.75|1.86|2.07|2.32|2.34|2.45|2.69|2.71|2.6|2.46|||||||||||||||||||||||||||||||||||||||||||
02249|1174986|/equities/sera-prognostics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|162.5|152.7|151.5|151.3|148.9|156.4|148.5|152.1|150.9|150.6|148.755|152.822|180.907|177.227|180.907|188.364|184.781|190.204|190.204|194.369|185.846|181.585|179.842|180.617|177.711|173.934|170.545|169.867|181.876|187.396|180.423|179.455|181.585|181.973|176.84|175.387|174.128|178.68|176.937|176.937|184.49|176.452|174.612|171.126|163.766|163.572|154.468|163.959|165.993|160.86|166.671|164.056|164.443|162.41|157.761|139.07|153.5|149.142|152.822|145.655|150.498|143.719|147.689|144.59|150.595|150.304|149.723|144.784|143.525|146.043|148.948|135.39|139.651|135.483|140.62|138.489|128.611|128.514|135.293|134.712|149.529|150.982|154.953|158.826|158.536|154.178|154.178|149.917|140.426|134.518|140.523|138.731|138.489|142.363|140.523|148.367|145.365|146.914|137.714|130.741|133.937|126.286|134.421|132.969|133.066|133.066|141.201|144.203|140.426|143.622|148.173|149.432|149.239|152.919|148.173|140.716|145.268|132.678|138.489|130.257|138.295|127.352|121.832|120.088|124.543|118.248|127.255|128.417|115.44|123.284|129.87|128.32|117.958|111.566|116.311|140.135|140.523|139.264|135.971|122.8|132.969|132.388|135.487|134.228|130.741|142.653|147.689|146.043|157.471|163.862|156.212|158.439|156.89|171.513|175|168.995|160.085|162.603|168.898|168.22|167.543|176.84|181.779|169.964|167.155|173.353|181.488|182.36|184.006|178.583|177.033|169.092|173.741|179.067|176.259|192.819|191.463|190.011|191.851|184.006|181.004|185.072|182.65|181.779|179.164|181.779|178.873|175.096|174.322|172.579|168.342|163.862|168.511|160.473|156.115|155.049|175|173.741|176.065|167.349|173.934|170.448|164.734|174.515|166.284|165.218|169.383|171.126|181.488|171.804|184.394|194.369|180.423|180.132|171.029|177.711|173.837|169.383|156.212|155.824|159.698|152.338|149.045|145.074|151.66|159.408|166.477|160.473|160.376|143.622|143.719|150.498|143.428|142.847|147.205|143.331|154.953|156.502|156.599|165.315|158.73|152.919|166.187|146.527|145.074|149.142|145.171|134.325|144.881|142.46|142.75|137.811
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|72.8|86|79.2|84.2|82.9|93|99.2|121.2|120.402|126.6|167.2|169.6|146.8|146.6|155.4|150.2|164|166.4|141.8|138.2|134|105.4|120.4|95.6|83.2|83.2|77.6|84.2|94.2|94.8|93.4|107.8|88.2|91.4|92|94.2|93.4|88.4|78.2|80.4|107.8|104.8|97.2|90.6|78.6|72.6|71.62|80|82.4|83.8|81.8|84.4|79.4|67|69.4|68.6|71.4|68|69.8|70|66|60.2|55.8|51.6|53.8|54.6|54|53.8|53.2|56.6|54.9|47.646|51|52.4|56|61|56.2|52.012|53.6|54.6|56.2|64.2|65|72.4|73.8|76.6|75.2|71.6|69.4|63.8|64.8|62.4|65.8|76|73|75.8|76.6|59.6|53.2|53.2|52.8|47.2|47.6|47.4|52.4|60.2|55.6|55.8|54|55.8|55.4|43.8|46|37.2|30|29.6|31|30.6|26.8|27.8|33.2|34.4|25.6|23|24.8|23|29.8|29.6|30.8|30.4|31.6|33.4|34.2|33.4|33.4|35.2|35|37|43.6|37.2|37.2|37|38.2|40|1.71|2.2|2.23|2.32|2.35|2.35|2.24|2.36|2.82|2.98|3.03|2.95|3.05|3.05|2.98|3.01|3.05|3|2.98|3.29|4.51|4.86|5.12|5.02|5.14|5.13|5.04|5.57|5.82|5.79|5.83|5.13|7.16|2.4|2.35|2.34|2.36|2.39|2.46|2.63|2.31|2.89|3.15|3.15|3.0699|3|3.03|3.3|2.92|2.93||3.885|4.35|4.41|5.0475|5.85|5.5545|5.925|6.345|7.455|6.66|7.185|6.6165|8.1|8.49|8.025|9.918|10.503|10.8765|9.165|8.715|8.985|7.8765|8.4255|7.548|7.137|6.84|6.4005|6.282|9.2385|9.9015|10.725|10.4715|10.482|10.2|9.6|10.425|10.7925|10.65|11.085|10.65|11.43|10.2|11.4765|11.7075|11.9775|11.85|12.3075|12.9|12.9|12.15|12.9|13.029|11.8815|12.375|13.5|11.55|11.325
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|19.39|20.3|20.31|20.61|20.13|20.39|20.59|20.47|20.06|19.48|17.9|17.75|17.73|17.34|16.93|17|17.29|16.98|16.86|16.86|16.85|16.93|17.52|18.23|17.62|17.8|17.85|17.46|17.08|16.59|15.93|15.9|15.69|15.6|14.98|14.16|14.04|13.82|14.07|14.25|14.39|14.61|14.63|14.37|14.4|13.51|12.19|12.31|12.65|13.25|13.09|13.55|13.71|14.49|13.96|14.16|14.07|14.77|15.12|15.62|15.89|16.12|15.01|15.14|15.1|14.73|14.8|14.82|14.67|14.66|14.72|14.11|14.38|14.07|13.79|14.33|14.29|13.5|14.37|14.32|13.78|13.54|12.9|12.42|12.34|12.44|12.5|12.5|12.38|12.38|12.4|11.46|12.75|12.55|12.71|13|13.33|12.32|12.75|12.7|12.74|12.72|12.75|12.74|12.76|12.97|13.04|12.84|12.72|12.93|13.01|13.15|13.89|14.6|14.57|14.79|14.7|14|13.46|13.65|13.15|12.61|12.2|11.95|12.05|11.41|11.07|11.41|11.25|11.7|11.78|11.76|11.63|11.07|11.13|10.3|11.29|11.62|11.87|12.49|12.6|12.76|12.6|12.82|13|13.33|13.39|13.42|13.89|13.06|13.34|13.2|13.03|12.87|12.88|13|13|13.22|13.13|13.41|13.17|13.04|12.84|13.11|13.02|13|13.38|13.04|13.46|13.4|13.4|13.46|13.47|13.73|13.71|13.03|13.33|13|13.03|13.09|13.1|13.06|13.17|12.87|12.27|11.2|10.61|10.02|10.21|10.2|9.6|9.56|9.78|10.06|10.46|10.35|9.55|9.53|9.84|9.28|9.46|8.95|10.28|10.46|10.99|10.05|11|11.96|12.5|11.81|14.04|14.7|14.41|14.51|14.86|14.84|15|16.6|17.24|17.01|15.32|15.27|15.31|16.49|14.34|14.39|14.02|15|14.26|13.81|13.81|13.41|13.02|13|12.72|12.49|12.73|11.92|11.75|13.43|13.58|13.14|12.42|11.97|12.03|12.06|13.76|14.1|14.49|14.45|14.04|14.26
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|10.01|10|11.5|11|12|12|8.01|14.4|14.89|16|15|16|16.5|15.25|18|16.51|19.1|20|21|16|18|16.5|19.5|22|22.5|25|21|25|24|24.3|27.5|30|30|31.5|29|34|35.1|36.5|31|32|30|28|24.75|24|23|23.5|25.4|27.9|32.3|41|39.8|30|29|30|27.9|27|26|20.5|15|14.2|13.88|14|12.4|11.5|13.5|13.8|11.6|14|14|12.2|10|6|7|9|7|6.5|5|5.95|5|5.5|5|6|7|7.2|5.5|6.2|4.25|3.5|3.5|3.3|2.75|3.8|4.5|3|2.6|3|3.5|3.5|2.9|3|2|2|2.5|2.9|2.8|3|2.9|3|3|2.7|3|3|3.1|3.5|3.3|3.5|4.4|4.6|2.5|3.25|3.5|3.5|4|4|4.8|6.4|5|6|4|6|6|6.8|7|6.8|7.1|6.9|7.99|6.6|6.7|6.12|7.01|7.5|7.2|7.01|7.8|8.99|8|8.2|10.25|9.75|13.5|12.7|13.5|10|9|8.8|8.74|8|9|9.5|9|8|7.99|8|8|7.5|7.5|9|9.9|9.5|10|10.79|15.5|17.5|17.5|19|17|17.2|20.1|20.75|21|18.1|20|22|26|33|22|20|20|18.5|20|22|22|21|19.09|22|21|23.5|23.1|23.5|28.8|28|30|30|30|27|32|29.09|31|32|36|36.05|36.5|38.01|40|39|30.5|28|31.5|34|34.5|35|35|34|25|27.6|29|31.5|31|29|34|31|32|31|30|31|31|32|37.5|35.75|31|28|28|22|17.5|16|18|19|12|12|13.5|9
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|29.36|30.02|29.81|26.57|25.45|25.7|25.36|26.36|26.82|26.56|23.61|23.76|24.31|22.81|23.48|22.89|23.76|24.61|25.84|24.43|24.85|24.9|25|26.4|25.45|24.56|24.01|23.35|24.95|29.12|27.25|27.89|27.98|26.11|25.8|24.39|22.38|23.48|24.23|24.59|24.5|24.63|24.87|23.87|24.79|22.06|19.56|20.06|19.73|19.9|19.63|19.1|18.88|19.35|18.9|20.15|22.1|21.2|22.36|22.35|22.23|22.31|23.12|21.59|21.01|19.99|15.74|16.19|15.18|15.07|15.51|13.93|14.34|14.55|14.88|14.92|15.11|14.6|14.71|15.51|15.13|14.57|14.79|15.28|15.44|15.44|14.72|12.81|13.27|12.96|13.8|13.7|13.86|13.81|14.8|14.99|14.73|14.23|13.79|14.5|15.2|14.76|14.89|14.8|14.81|15.3|17.09|17.69|17.62|17.25|17.25|17.38|16.61|16.07|15.01|15.59|16.31|15.52|16.43|15.61|15.24|14.61|14.52|14.87|14.89|14.54|15.32|15.29|13.74|14.46|14.97|14.68|16.18|14.46|14.12|12.41|12.32|12.08|13.58|11.93|12.5|13.14|12.8|14.35|14.98|16.84|19.08|19.13|18.74|17.27|15.67|14.78|14.68|16.59|17.22|17.02|16.3|16.15|17.22|16.57|16.19|15.28|16.04|14.86|14.68|14.31|14.9|14.74|14.65|10.24|9.86|9.85|9.71|9.77|9.86|9.84|10.04|9.66|10.2|10.47|10.08|9.87|10.56|10.78|11.42|14.5|13.56|13.14|12.71|12.53|12.07|11.4|11.54|11.26|10.97|11.2|12.27|12.54|13.59|12.46|12.18|10.79|11.62|12.85|12.76|11.95|13.85|14.23|15.42|14.95|17.52|16.71|15.72|15.05|14.84|14.48|14.4|15.86|16.45|14.99|16.31|15.69|15.36|15.41|15.2|17.44|17.02|17.01|18.09|17.83|18.9|19.32|17.33|17.22|15.16|10.78|8.43|5.77|5.42|5.3|4.91|4.93|4.8|4.8|4.95|4.65|5|5.32|6.04|6.06|5.53|5.09
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|7.91|6.18|6.34|6.24|6.47|6.84|7|7.18|7.05|7.71|7.46|7.87|7.18|7.31|7.59|8.06|7.55|7.16|6.96|6.81|7.06|6.67|6.09|5.9|5.55|5.52|5.4|5.2|5.55|4.99|4.86|4.86|5.11|5.1|5.37|4.91|4.56|4.69|4.36|4.43|4.59|4.64|4.67|4.83|5.04|4.6|4.87|5.53|6.06|5.88|5.87|5.91|5.68|5.68|5.6|5.36|6.17|6.5|6.76|6.77|6.61|6.75|6.63|6.53|6.48|6.9|6.77|6.88|7.26|7.36|7.75|7.87|7.83|7.57|7.88|8.55|7.92|7.48|7.91|8.36|8.7|8.73|8.81|10.18|9.71|10.01|9.15|8.21|8.16|8.38|8.84|8.65|9.28|7.2|7.3|7.77|6.93|7.21|7.24|7.66|7.27|7.17|7.89|8.21|8.34|8.16|8.87|8.24|8.27|8.87|9.2|9.91|9.91|10.38|9.79|10.28|9.75|10.04|10.7|10.74|10.14|9.35|9.15|9.63|9.79|10.53|9.9|8.65|7.3|8.78|9.38|10.01|9.99|10.07|8.88|7.24|7.91|8.07|9.89|8.25|8.98|9.19|8.55|8.83|10.33|10.78|11.97|11.01|11.5|11.18|10.4|10.81|10.33|10.82|10.54|10.8|11.25|12|12.45|12.16|12.1|12.72|12.4|11.55|10.8|11.92|12.05|12.96|12.73|12.13|11.87|12.03|12.73|12.89|12.24|12.44|12.4|12.14|11.31|11.23|10.75|10.65|10.83|11.64|10.87|10.75|11.92|11.68|10.32|10.03|9.64|10.06|10.96|11.44|10.71|11|11.66|13.19|12.3|13.35|11.14|12.15|13.37|12.64|12.78|12.02|12.92|12.85|14.27|13.46|12.47|12.79|12.48|12.07|12.59|12.65|12.48|13.11|12.76|11.85|11.69|11.73|11.48|11.93|11.54|10.98|11.34|11.97|11.97|12.58|12.97|12.84|12.48|10.94|10.59|10.99|10.69|11.18|11.42|11.94|11.08|11.57|11.89|11.98|12.05|12.06|11.77|10.74|11.71|11.64|12.46|11.03
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|56.4|60|56.4|60.96|60.348|57.6|60|64.8|54|50.448|49.212|54|54|49.788|51.6|55.2|57|46.92|50.4|47.4|46.8|45.624|49.212|52.2|55.2|48.804|48.804|51.6|50.4|50.268|47.04|49.992|51.24|54|51.6|42.72|46.44|54.96|59.04|61.2|62.388|63.6|67.2|61.452|60.708|61.812|66|67.2|67.2|70.8|70.8|68.4|69.84|68.4|66|67.2|67.224|69.6|77.52|77.4|79.2|78|82.8|80.4|82.8|82.2|84.6|88.8|86.4|85.2|78|72.48|73.2|70.8|72|78.96|78.588|78.012|74.4|81.6|80.4|83.4|84|86.4|86.52|84|87.612|84.288|85.2|81.6|89.4|93.6|96|98.88|99.6|94.98|97.2|95.64|82.8|92.4|90.024|90.06|93.6|97.92|118.8|126|115.2|111.6|115.2|120|132|128.4|126|124.8|124.8|138|115.68|103.08|110.04|98.4|95.616|92.4|100.2|85.404|83.988|85.2|87|87.6|88.8|98.4|85.812|85.188|91.188|85.212|87.6|85.2|90|86.4|93.6|90|93.6|84|86.4|84.36|88.032|94.8|105|109.2|113.4|92.4|85.2|84|85.2|92.52|93.6|92.988|94.8|97.56|119.88|123.6|123.6|138|139.2|142.8|126|124.8|151.2|103.2|90|82.92|97.2|100.776|102.552|86.22|72.12|75.84|78|73.2|75.96|63.6|57.42|57.6|60.6|63.6|50.4|50.52|51.6|52.2|52.8|51.6|50.4|51.6|51.6|52.212|53.4|56.388|58.8|56.4|55.2|52.8|53.964|52.8|56.424|54|51.6|55.728|52.8|52.656|56.412|54.48|64.2|63|63.48|63.6|57|61.236|61.2|58.2|61.14|54.3|51.696|51|51.6|51.924|55.188|57.6|60|54|52.8|54|54|57.6|56.4|56.556|60|61.2|60.384|73.188|78|61.2|60|60|63.6|67.2|62.4|63.504|63.6|60|65.796|61.2|61.2|63.6
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|54.98|54.31|53.77|56.38|55.48|56.4|56.02|57.99|56.47|57.06|56.6|56.86|56.13|54.21|54.55|55.79|56.55|57.49|60.61|61.8|58.23|57.6|57.86|57.71|56.89|56.9|56.39|55.49|57.5|57.58|57.37|57.29|58.48|59.28|58.83|58.92|58.82|60.61|60.37|59.2|59.6|59.7|58.4|54.64|51.16|52.25|49.12|48.02|47.42|49.87|50.82|50.32|49.45|46.8|47.03|46.71|51|51.21|53.19|53.83|53.7|54.57|53.7|48.52|47.5|47.27|46.65|46.45|46.01|47.15|47.98|46.52|47.5|43.7|43.56|43.93|43.42|42.18|43.6|43.18|44.96|46.05|48.17|49.29|48.21|48.42|50.23|46.4|44|43.55|42.51|44.26|44|47.88|48.85|50.41|48.55|46.67|45.28|46.28|48.2|43.61|43.03|46.58|49.68|48.82|50.11|54.2|55.86|59.68|59.89|58.27|61.43|59.62|60.01|60.24|62.18|65.48|67.37|62.83|61.55|61.75|61.19|60.11|59.86|59.54|56.8|54.78|51.75|53.35|52.36|53.45|55.14|50.06|48.5|40.92|39.9|39.5|41.23|39.68|42|40|39.5|40.65|40.5|41.24|42.56|41.58|41.46|41.42|40.69|37.73|37.8|38.16|38.8|38.89|39.99|40|41.36|39.82|41.21|41.17|41.43|40.28|38.17|39.06|39.36|40.53|40.34|39.44|38.96|39|42.01|43.89|42.71|42.13|41.52|41.44|40.65|40.19|40.66|40.04|39.57|41.24|40.5|40.6|40.75|39.85|38.1|38.58|38.44|39.17|39.6|36.69|36.2|37.23|42.3|42.72|38.67|36|37.84|37.9|39.17|39.99|35.96|36.71|39|35.57|39.35|39.52|40.75|41.33|37.9|37.78|37.95|38.39|39|39.29|41.02|39.48|38.24|37.09|35.01|39.45|36.92|38.2|37.21|34.53|34.5|34.05|34.33|34.03|33.81|34.33|34.78|34.45|35.07|36.75|36.8|35.92|36.46|37.63|38.5|37.71|36.95|37.55|37.76|37.08|38.89|39.19|46.93|46.5
02264|48376|/equities/amc-entertat-hld|R2000VALUE|106.27|119.34|111.04|112.1|118.64|115.72|120.14|115.92|121.2|128.04|115.07|112.15|110.59|107.17|107.43|107.43|101.74|100.74|100.64|101.24|98.93|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02265|39223|/equities/avis-budget|R2000VALUE|51.87|53.69|53.18|52.52|48.04|50.63|46.78|49.11|46.13|48.34|46.99|44.88|38.75|38.95|37.71|38.6|40.96|40.54|40.53|39.4|38.11|36.13|36.63|36.86|36.11|34.97|32.19|31.13|29.77|29.67|29.63|30.42|28.53|29.42|30.01|27.76|26.77|28.81|28.5|28.64|31.85|30.86|32.22|32.76|32.09|28.75|28.09|30.61|33.58|33.16|31.71|32.03|30.93|29.68|29.08|28|29.03|27.28|27.83|27.32|28.1|25.81|23.54|23.64|23.84|22.86|22.65|21.99|21.31|20.91|21.75|19.38|20.17|19.13|19.05|18.94|17.71|16.5|16.64|16.46|16.36|17.02|16.98|16.82|15.38|16.8|17.4|16.7|16.42|15.98|16.31|15.42|15.17|14.62|14.46|15.25|15.92|15.2|14.5|14.03|13.45|13.38|14.83|13.59|16.09|15.9|13.14|12.29|12.66|14.01|14.15|14.15|14.29|13.61|12.79|13.28|13.09|14.95|14.86|14.6|13.34|12.5|11.17|10.72|11.33|10.96|11.7|12.18|11.26|12.59|13.82|13.71|14.62|12.22|12.19|10.61|9.67|10.51|12.83|11.74|12.35|11.92|11.61|12.92|13.51|15.11|16.39|15.74|17.5|17.36|15.8|15.7|15.99|16.74|17.43|17.3|18.21|18.41|18.96|19.2|18.47|18.37|17.94|18|16.18|15.61|16|15.26|16.2|15.5|14.58|13.93|13.76|14.54|14.48|15.56|14.97|14.42|15.11|14.54|13.18|13.1|13.59|13.79|11.61|11.21|11.05|11.2|11.72|11.14|11|10.22|10.41|9.49|9.39|9.78|10.7|12.34|10.83|9.89|10.68|9.18|11.19|11.2|11.07|11.03|11.85|11.08|12.7|11.74|15.12|14.67|14.23|14.91|11.87|11.93|10.8|10.99|11.53|10.52|11.16|12.43|10.56|10.82|11.48|12.8|13.04|13.12|13.5|12.74|11.54|11.97|9.62|10.12|10.46|9.57|8.4|10.37|11.66|12.12|12.17|12.28|13.61|11.7|10.39|10.01|11.57|10.61|9.6|8.55|8.05|6.55
02266|20787|/equities/stag-industrial-inc|R2000VALUE|23.85|23.44|23.7|24.53|23.34|23.86|23.63|22.63|23.04|23.24|23.31|23.07|23.18|22.44|21.46|21.87|21.45|20.2|20.41|20.24|19.73|19.39|21.15|21.68|21.81|22.24|21.5|21.44|21.93|20.85|20.47|19.58|20.35|21.05|20.21|19.78|20|20.16|19.35|20.84|20.41|21.86|21.05|20.2|19.85|19.95|19.84|21.17|21.64|22|23.05|23.59|23|22.16|21.83|22.44|22.15|21.36|21.27|21.47|22.06|21.6|21.3|20.87|20.58|20.19|20.32|19.68|19.96|18.68|18.12|17.79|17.99|17.72|18.01|18.85|18.29|16.63|17.08|17.2|17.23|16.96|16.79|17.02|16.26|16.45|16.1|15.95|15.39|15.4|15.14|14.35|14.63|14.47|14.59|14.76|14.94|14.58|14.64|14.26|13.9|13.45|13.56|13.66|14.38|13.42|14.09|13.85|13.22|13.9|13.96|13.97|13.52|13.25|12.78|12.45|12.19|12|12.54|12.27|11.69|11.54|11.61|11.47|11.73|11.15|11.02|10.71|10.19|10.47|10.55|10.58|10.95|10.7|10.81|10.07|10.2|10.46|11.84|10.47|10.24|10.55|10.23|9.98|10.96|12.29|12.42|12.62|12.71|12.35|12.24|12.15|12.28|12.24|12.7|12.7|12.75|12.89|12.7|12.14|12.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02267|1170122|/equities/chesapeake-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02268|17127|/equities/first-financial|R2000VALUE|56.72|57.73|59.72|61.04|60.25|62.07|61.2|61.82|62.08|62|61.24|60.47|59.39|59.13|61.55|63.63|64.9|65.3|65.64|67.07|67.5|64.25|65.56|65.87|64.34|61.37|62.48|60.51|55.5|56.75|56.95|56.14|55|56.23|56.29|54.31|53.83|55.74|54.97|54.25|55.12|54|54.65|54.75|52.83|50.39|48.33|47.5|49.78|50.05|50.25|50.55|50.11|48.37|47.77|48.79|49.71|49.07|50.4|51.12|51.22|50.17|47.75|47.19|42.64|42.76|43.07|41.3|41.48|41.37|41.44|39.63|40.8|39.4|39.01|38.75|37.78|37.02|37.34|38.89|39.01|38.73|39.79|41.02|40.28|40.87|41.54|41.09|40.21|39.07|39.09|38.7|36.99|37.05|35.6|35.98|35.16|35.25|34.99|35|35.38|33.06|32.99|32.04|32.09|32.59|33.21|31.77|31.12|32.21|32.71|32.79|31.71|30.72|29.74|32.56|33.24|32.86|33.37|30.83|31.96|30.9|29.57|29.01|29.01|28.07|28.83|27.85|25.54|28.77|29.61|29.54|29.79|26.68|28.46|25.52|24.68|25.54|27.74|25.56|26.45|27.69|27.12|28.05|30.23|29.28|28.62|28.46|28.1|28.82|27.81|28.01|27.45|28.72|30.49|29.95|29.94|30.09|32.24|31.72|32.29|33.79|33.41|31.88|32.39|30.97|31.77|33.47|32.51|31.71|30.4|31.17|32.05|33.03|31.85|32.75|31.26|30.93|31.9|32.44|31.4|30.63|30.73|30.84|30.53|30.99|30.62|30.6|31.58|32.02|31.85|31.03|29.78|29.01|29.23|29.88|32.08|32.23|32.44|32.58|34.39|34.28|36.09|35.87|34.24|34.21|35.79|36.35|38.18|37.33|39.79|37.23|39.5|38.78|36.99|37.04|37.84|37|36.8|36.36|36.14|35.2|35.04|30|31.13|30.24|29.99|27.69|27.82|28.1|27.1|27.03|25.14|26.81|26.36|26.75|25.87|25.69|25.86|26.87|26.67|26.83|25.68|25.45|25.78|26.15|27.94|26.91|27.12|25.69|22.68|23.28
02269|29717|/equities/valley-national-bancorp|R2000VALUE|9.68|9.89|10.05|10.65|10.33|10.38|10.24|10.35|10.02|10.4|10.08|9.87|9.88|9.66|9.69|10.03|10.06|10.09|9.91|10.21|9.99|9.76|10.08|10.15|10.18|9.98|10.03|9.8|9.95|10.49|10.4|9.92|9.76|9.7|10.04|10.08|10.09|10.52|10.55|10.52|10.59|10.19|9.75|9.68|9.85|9.47|9.05|8.94|9.18|9.32|9.27|9.27|9.16|9.12|8.95|9.77|9.97|9.76|10.24|10.26|10.43|10.32|9.93|10.06|10.07|9.86|9.85|9.86|10.06|9.62|10.1|9.16|9.46|9.26|9.48|9.54|9.51|8.93|9.23|9.65|9.7|9.62|9.85|10.2|10.02|10.2|10.71|10.24|9.7|9.5|9.67|9.51|9.32|9.6|10.45|10.63|10.76|10.6|10.53|10.59|11.16|10.73|11.31|11.05||11.505|12.114|12.124|11.686|12.19|12.333|12.352|12.457|11.829|11.771|11.8|11.99|11.552|11.886|11.638|12.419|12.343|12.171|11.781|11.562|11.133|11.419|11.295|10.381|11.267|11.429|11.333|11.724|11.676|10.857|10.162|10.086|9.829|10.581|10.257|10.381|10.752|10.048|10.59|11.571|12.524|13.067|12.838|13.257|13.181|12.61|12.686|12.419|12.476|12.733|12.838|12.867||12.989|12.218|12.481|12.553|12.635|12.29|12.263|12.327|12.308|12.399|12.49|12.444|12.272|12.417|12.916|13.215|12.698|12.971|12.925|12.571|12.571|12.145|11.574|11.8|11.909|12.408|12.1|11.909|11.438|11.637|11.646|11.519|11.891|11.909|12.036|11.991|12.018|12.227|13.025|13.161|12.898|12.735|13.098|12.154|12.789|12.998|12.943|12.454|13.116|12.971|13.896||14.029|14.469|14.011|13.856|13.389|13.45|13.277|12.75|12.508|12.439|12.241|11.895|11.541|11.878|12.266|12.958|12.716|12.206|12.206|11.947|11.498|11.359|11.152|11.567|11.169|11.351|11.472|11.385|10.781|10.694|10.211|10.375|10.703|9.925|9.735|10.159|10.668|10.919|11.714|10.988|11.316|9.718
02270|48363|/equities/essent-group-ltd|R2000VALUE|20|19.13|19.76|20.77|20.92|21.26|22.18|23.06|23.37|23.66|23.2|24.63|24.85|24.35|25.1|24.19|24.84|23.27|24.01|23.61|23.09|21.53|22.34|21.74|22|21.19|21.25|22.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02271|29762|/equities/pdc-energy|R2000VALUE|57.91|62.45|62.23|61.03|60.79|59.61|61.91|62.15|58.68|61.95|62.13|59.16|54.55|50.11|49.86|46.97|48.21|48.11|49.98|54.02|53.4|54.8|58.55|58.91|60.42|59.37|60.04|63.36|72.83|72.11|64.82|66.49|60.71|59.68|59.72|58.32|57.38|55.53|54.73|53.01|55.23|54.04|56.21|55.46|56.69|51.48|51.61|51.77|52.16|51.19|50.04|49.28|48.1|48.09|44.22|40.54|44.31|46.7|49.57|49.31|52.8|50.46|47|43.36|43.05|44.15|38.38|38.53|39.34|36.56|35.23|31.98|33.95|32.23|34.9|35.88|31.53|28.45|27.61|29.78|29.29|31.29|31.76|32.35|31.63|31.62|33.75|32.21|27.83|26.28|27.5|27.55|24.5|26.67|26.89|25.57|25.81|24.52|20.12|23.5|23.04|21.89|25.67|25.25|31.79|31.36|34.13|31.65|32.2|34.44|37.09|38.34|39.57|38.13|36.01|35.73|36.83|33.62|31.65|33.77|30.4|30.19|32.38|35.11|36.6|35.28|37.46|34.97|29.01|33.38|33.12|29.75|28.04|24.5|21.61|18.19|19.39|20.51|24.67|24.92|21.76|21.62|22.71|25.84|28.6|36.32|39.04|37.02|33.68|30.39|29.67|30.51|32.75|35.01|35.42|34.68|33.37|36.97|39.82|40.28|42.55|46.5|47.06|48.41|45.86|43.95|47.43|47.3|47|46.56|45.95|43.52|40.29|41.4|40.8|42.25|42.23|39.7|38.95|38.1|35.43|35.04|36.96|35.95|31.26|30.65|31.07|30.55|27.97|28|27.02|28.2|28.36|26.75|24.4|25.23|29.37|29.14|29.65|26.3|27.21|24.76|26.99|26.87|24.97|21.7|20.6|20.99|23.94|18.85|23.36|25.58|24.17|22.92|23.74|23.46|23.43|23.03|22.85|23.51|22.88|21.38|20.16|20.995|19.39|18.83|19.6|18.21|19.28|18.38|16.71|17.65|18.22|18.51|18.36|17.48|16.7|18.96|20.96|19.77|17.73|18.23|18.61|16.05|13.89|14.17|13.56|13.7|17.07|16.84|16.29|14.92
02272|24322|/equities/terreno-realty-corp|R2000VALUE|18.59|17.96|18.5|18.17|17.84|18.33|18.85|18.24|18.3|18.35|18.68|18.83|18.27|17.25|17.27|17.57|17.5|17.67|17.85|17.8|17.8|16.89|17.53|17.71|17.54|17.31|17.3|17.68|18.63|18.23|18.33|17.25|17.84|17.93|17.26|17.39|17.56|18.04|17.66|18.1|18.23|18.94|19.14|18.72|18.67|18.53|18.27|18.36|18.98|19.03|19.6|20.2|19.67|18.81|18.58|18.46|18.42|18.33|17.98|17.47|17.67|17.77|17.7|17.32|17.41|17.21|16.94|17.07|16.4|15.61|15.76|15.13|15.09|15.16|15.09|14.95|14.59|14.22|14.68|15.11|15.37|15.28|15.33|15.3|15.8|15.88|15.95|15.37|15.06|14.92|15.18|15.15|14.91|15.13|16.03|15.99|15.37|15.11|14.49|14.01|14.06|13.83|14.47|14.05|14.33|14.01|14.47|14.14|14.1|13.93|14.31|14.27|13.98|14|13.84|14.44|14.43|14.25|14.4|14.34|13.96|13.75|15.06|15.14|15.74|14.39|13.21|12.78|11.42|12.49|12.45|12.47|12.71|12.25|12.68|12.14|12.83|13.7|14.15|14.07|14.5|15.24|14.96|15.27|16.03|16.65|16.96|17|16.94|17.04|16.84|16.9|16.61|17|16.84|16.41|16.59|16.51|16.96|16.69|16.73|16.76|17.04|17.01|16.69|17.13|17.29|17.98|17.53|18.03|17.82|17.71|17.79|18.47|18.6|17.93|18.4|18.35|18.39|18.08|18.3|17.93|18.36|18.39|18.12|18.14|17.89|18.08|18.14|18.1|17.75|17.39|17.63|17.73|17.57|17.65|17.83|18|18.15|17.7|18.02|17.67|18.23|18.22|18|17.83|18.05|18.02|18.29|17.34|18.81|19.35|19.39|19.65|19.21|19.41|19.65|19.4|18.8|18.81|18.75|18.85||||||||||||||||||||||||||||||
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|41.7|43.26|46.37|46.42|46.61|49.07|48.84|49.55|48.29|48.56|48.68|47.75|47.86|47.72|46.55|47.95|49.9|51.5|51.77|51.44|50.74|49.19|50.39|50.48|49.98|49.43|47.75|48.2|49.25|51.01|49.96|49.6|48.47|47.92|49.53|49.17|47.87|48.82|49.53|50.06|51.33|50.3|48.4|49|48.6|46.63|46.16|45.77|46.5|46.08|44.48|44.45|44.39|43.28|42.31|41.67|42.99|42.2|43.48|43.76|44.58|44.44|42.38|42.56|42.65|42.75|42.44|40.71|39.8|39.86|40.14|37.99|38.13|37.93|38.47|37.05|37.2|36.63|36.9|38.25|37.06|40.1|39.66|40.29|39.39|38.95|41.38|40.03|37.76|38.35|38.32|38.7|37.55|34.79|34.8|35.33|36.17|35.64|34.45|33.41|34.53|32.57|34.79|33.59|37.1|38.12|37.97|39.85|39.84|40.83|41.24|41.8|43.19|39.6|40.11|40.34|41.33|41.65|40.35|38.02|37.79|37.11|35.62|34.87|36.02|34.74|34.15|34|30.27|31.68|35.04|35.25|35.8|35.27|33.24|30.13|30.37|31.9|34.59|32.02|32.76|33.11|30.55|34.67|34.54|39.74|39.95|40.41|43.35|44.74|42.27|42.69|42.17|43.33|43.8|41.96|42.65|42.91|42.46|42.2|40.5|40.53|42.74|41.82|42.54|43.23|43.36|43.49|43.28|47.83|47.73|46.77|46.99|49.01|47.57|47.1|45.65|43.57|43.25|41.89|39.89|41.55|41.34|43.46|43.33|40.38|41.3|40.79|40.57|40.26|39.27|38.97|38.74|37.07|38.04|37.31|37.38|36.36|37.76|36.8|36.99|34.4|35.49|37.76|38.01|35.94|36.79|35.45|38.35|35.7|40.6|39.79|39.19|39.74|39|39|38.14|36.95|35.99|36.43|32.62|32.25|30.75|31.82|32.65|32.02|32.25|27.61|28.85|27.5|29.64|||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE|28.48|28.54|28.32|28.33|28.05|28.31|28.79|29.26|29.05|28.98|28.97|28.61|28.63|28.24|28.06|27.69|27.75|27.32|27.13|27.25|27.33|26.89|26.68|25.84|24.96|25.05|25|24.6|25.04|25|24.9|24.93|25.23|25.9|26.03|25.27|25.6|25.66|25.44|25.5|25.48|25.5|25.75|24.91|24.18|24.7|24.17|25.14|26.17|26.37|28.04|26.75|28.05|24.7|25.1|24.7|25.2|25.5|27.3|27.3|27.4|23.8|22.8|23.4|23.7|23.7|21.5|21.5|20.9|20.9|20.2|22.7|18.2|35|35.3|35.8|36.4|35.3|35|35.1|34.9|35.6|36|38|37.7|32.8|31.8|32.5|31|30.7|32.4|32.8|30.5|28.8|27.7|29.8|26.5|28.8|29.4|32.5|32.6|32|33.5|27.5|26.55|32.1|32.6|33.2|35.4|38.4|37.7|37.7|38.1|34|33.7|32.6|34.8|31.1|26|25.2|24|24.3|24|22.5|22.7|22.8|22.5|22.9|24.9|22.3|22.1|21.9|25.3|22.9|22.1|20.3|22.3|23.45|24.9|23.5|27.8|27.7|26|28.6|31.1|36.4|35|38.8|40|39.7|35.7|31.2|33.3|40.7|46.8|45.3|45|46.3|50.4|36.9|34.2|32.1|24.6|23.8|23.3|25.1|25.5|26|22.2|23.2|18.7|19.2|20|22.3|15.11|15.5|15.2|14.3|13.5|12.7|12.4|13.7|13.9|13.9|14.6|16.2|17.1|16.4|15.7|15.5|16.2|17.2|17.4|17.1|17.2|17.2|18.6|18|17|17.8|18.2|15.2|17.5|18|17.9|18.1|18.8|15.6|18.5|19.5|26.3|26.9|25.1|21.5|15.3|15.7|15.1|15|12.8|16.9|16.3|15.9|14.5|13.5|17|17.5|17|12.7|11|11.1|12|11.5|12.4|13|14|16.1|19.6|24|27.5|28.2|27.6|31.3|28.1|25.9|26.7|29|20|20.2|18.5|15.9|14.8|11.5
02275|20843|/equities/agree-realty-corp|R2000VALUE|30.47|29.65|29.87|29.76|29.72|30.74|30.15|31.5|30.99|30.67|30.74|30.57|29.72|28.57|28.59|29.07|28.76|28.65|29.08|28.63|28.47|27.96|28.28|29.3|29.13|31.47|31.82|31.9|31.9|31.22|30.94|29.99|29.93|29.75|28.28|26.94|27.1|27.62|27.9|29.72|29.27|32.31|31.51|30.76|29.11|29.52|29.81|31.13|31.52|33.33|33.47|32.86|31.56|30.35|30.6|29.45|30.28|29.97|30.1|27.94|28.68|28.57|28.43|28.45|28.15|28.52|28.25|28.53|28.25|28.63|27.01|26.55|26.54|25.85|26.17|26.22|25.8|25.31|25.25|25.51|25.42|25.85|26.04|26.45|25.49|25.6|25.41|24.91|24.82|24.25|24.09|24.05|23.72|23.57|23.58|23.09|22.55|22.13|21.78|21.9|21.86|21|21|21.44|22.36|22.28|23.01|22.22|22.12|22.59|22.58|23|23.16|23.53|23.51|24.91|25.08|24.95|25.4|24.73|25.66|24.68|24.45|24.38|24.8|24.42|24.5|24.18|23.32|23.96|24.7|24.29|23.87|22.47|22|22.11|21.78|22.21|21.5|20.33|20.9|21.3|20.99|20.82|20.91|22.71|22.92|23.04|23.01|22.23|22.57|21.75|20.8|21.03|22.48|22.52|23.07|23.09|23.39|23.31|23.32|22.04|22.59|22.68|22.67|23.61|24.3|25.21|25.67|22.75|23.03|23.5|23.54|24.05|23.3|26.19|26.48|26.12|27.96|28.07|28.54|27.82|27.26|28.15|25.5|26.04|25.35|25.26|24.79|26.74|25.65|24.67|24.41|24.04|23.7|23.22|23.68|23.1|23.17|22.67|23.14|22.26|24.81|25.1|25.13|23.07|23.81|22.81|25.31|24|25.63|24.88|23.03|24.35|23.43|24.67|23.33|22.46|22.31|22.06|21.93|21|20.13|19.59|22.95|23.16|23.13|23.29|23.71|23.89|24.64|24|23.95|23.91|24.02|23.69|23.33|22.8|22.48|22.9|21.01|24.24|24.02|21.35|20.04|20.87|20.66|19.82|19.57|19.52|18.72|18.22
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|20.17|19.89|19.34|19.32|19.09|18.99|18.95|18.75|19.42|19.14|18.75|18.08|18.07|18.02|17.92|17.77|17.75|17.4|16.83|16.51|16.75|16.53|17.1|16.95|16.96|17.77|18.02|19.22|19.55|18.93|18.37|17.88|17.9|18.52|18.03|17.43|17.2|17.43|17.2|18.13|17.67|18.45|18.75|18.72|18.13|18.75|18.37|19.6|19.35|19.19|20.19|21.27|21.69|21.46|20.96|20.24|19.9|19.57|19.62|19.14|20.04|19.55|19.2|19.04|18.87|18.15|18.02|17.42|17.23|17.11|16.95|16.43|16.73|16.61|16.68|17.98|18.18|17.88|17.11|16.9|16.58|16.76|16.6|16.53|16.33|16.66|16.48|15.93|15.7|15.26|15.45|15.45|15.54|15.71|16.15|16.5|16.5|16.56|16.58|16.51|16.45|22|21.65|20.77|21.89|21.49|21.53|21.29|21.05|21.75|22|21.74|21|20.68|20.36|20.81|21.02|20.8|21.15|21.06|19.74|18.92|18.83|18.59|18.6|17.82|17.71|17.66|16.29|17.32|17.83|18.56|19.18|18.17|17.83|16.52|16.85|16.91|17.67|16.69|16.82|16.43|16.01|16.1|17.51|19.6|20.44|20.28|21.26|20.7|20.47|20.55|20.3|21.08|21.9|21.39|21.81|22.5|22.84|23.1|23.12|22.68|22.75|22.14|22.23|23.22|22.96|22.21|22.32|22.05|21.17|20.83|20.31|20.78|21.03|21.17|21.09|20.38|20.58|20.76|20.74|20.71|22.01|24.94|24.14|23.92|23.83|23.88|23.46|23.33|23.19|23.59|24.33|23.68|22.6|23.47|23.82|23.47|23.16|22.15|22.85|22.21|22.79|22.64|22.21|21|22.93|21.99|24.41|22.43|24.14|23.74|22.75|24.09|23.32|23.94|23.93|23.05|21.69|20.89|20.84|20.26|20.87|20.97|21.12|21.62|21.21|21.46|21.8|21.68|21.66|22.41|21.27|21.58|21.36|19.98|20.83|20.84|21.37|21.48|20.52|21.13|22.06|21.64|20.43|21.98|21.22|20.98|21.61|19.41|18.94|17.92
02277|17176|/equities/selective-insurance|R2000VALUE|23.59|23.17|23.34|22.45|22.56|23.27|22.71|23.38|23.06|23.3|23.04|23.24|22.37|22.02|23.52|24.49|25.75|26.34|26.44|27.17|26.88|26.41|27.22|28.19|27.23|26.75|26.8|26.03|26.4|25.6|24.26|24.11|24.7|24.99|23.83|23.06|22.93|23.7|23.83|24.6|25.31|24.75|25.47|25.3|24.29|23.02|22.56|23.01|23.32|23.7|23.84|24.41|23.48|23.17|23.32|23.65|24|23.34|24.01|23.56|23.04|22.42|22.26|22.69|21.43|21.45|21.99|20.12|19.76|20.16|20.23|18.87|19.36|18.67|19.22|18.68|18.41|17.68|17.85|17.74|18.88|19.54|19.14|19.44|19|19.09|19.03|18.4|17.93|17.91|17.91|17.66|17.71|17.27|17.81|17.78|17.85|17.41|17.08|17.25|17.2|16.57|17.04|17.16|17.21|17.49|17.44|17.62|17.24|17.64|17.61|17.67|17.57|17.16|16.91|17.91|18.04|18.1|18.82|18|18.11|17.8|17.85|17.73|18.04|17.36|17.08|16.32|15.03|16.01|16.16|16.05|16.33|15.18|13.73|13.19|13.05|13.05|14|13.79|14.28|14.02|14.33|14.64|15.46|16.39|16.72|16.63|16.7|16.52|15.84|15.71|15.52|15.87|16.33|16.89|17.23|17.55|17.64|16.99|17.38|17.9|17.48|16.66|16.45|17.01|17.67|17.93|18.45|18.4|18.49|18|17.85|18.51|18.38|18.15|18.61|18.25|17.83|17.22|16.66|16.74|16.83|17.59|16.92|17.53|17.3|16.79|16.28|16.2|16.25|15.42|15.45|15.18|14.91|15.06|15.71|15.56|15.4|14.91|15.06|14.58|15.66|15.82|15.04|14.64|15.6|15.25|16.2|15.31|16.71|17.27|16.85|16.89|16.78|16.8|16.76|16.49|16.18|16.21|16.29|16.14|15.53|15.47|15.36|15.82|16.12|16.45|16.9|16.57|15.97|15.99|15.29|15.64|15.2|15.43|15.32|15.96|15.72|16.13|15.35|15.8|16.36|16.2|16.42|17.21|17.14|16.67|16.55|14.94|14.75|13.66
02278|17428|/equities/united-bankshares|R2000VALUE|29.34|29.06|29.82|30.33|29.74|30.72|29.94|31.6|30.79|30.29|29.43|28.43|29.67|29.71|29.89|29.64|29.95|30.18|31.12|31.89|31.66|31.32|32.2|32.45|31.43|30.4|30.79|29.44|30.2|29.87|29.79|28.76|28.68|28.61|28.93|28.19|27.77|28.92|28.53|28.84|28.79|28.77|28.59|27.58|27.98|26.45|26.3|25.06|25.89|26.01|25.89|26.55|25.91|25.21|24.94|25.2|25.65|25.83|26.61|26.49|26.86|26.42|26.2|26.15|25.99|25.85|25.86|25.8|25.65|25.26|25.72|24.04|24.1|24.64|24.93|24.7|24.97|23.59|23.61|23.76|23.65|23.8|24.3|25.19|24.91|25.32|25.76|24.68|24.33|24.17|24.62|23.65|23.35|23.85|24.38|24.39|25.31|25.88|26.33|25.26|24.94|24.4|25.62|24.57|25.43|25.41|26.97|27.23|26.93|28.05|28.86|29.53|30.3|29.75|29.82|29.06|29.35|28.28|29.24|28.18|29.13|28.98|29.12|28.27|28.63|27.71|27.97|27.94|23.79|24.37|24.14|23.83|24.41|24.38|22.06|21.02|20.09|19.72|21.52|20.27|20.65|21.24|19.64|20.73|22.66|23.86|24.95|23.65|24.65|24.99|23.47|23.64|22.57|22.82|23.9|23.98|24.59|24.87|26.16|25.32|25.9|26.47|26.93|26.28|26.35|26.82|28.11|28.55|28.53|28.79|28.29|28.47|29.11|30.48|28.41|29.2|29.53|27.01|27.36|27.6|26.69|26.54|27.5|28.95|26.72|26.9|25.79|25.84|25.02|24.07|24.32|24.43|24.32|23.54|23.84|24.15|25.6|25.53|25.62|24.53|25.3|23.5|25.37|26.55|25.63|25.18|26.92|27.81|29.71|27.18|29.04|31.54|29.5|28.87|26.8|26.78|27.56|27.05|26.73|24.62|24.92|23.76|23.67|24.9|22.6|22.44|21.64|19.97|20.08|19.39|18.83|17.56|16.88|16.69|16.72|17.04|17.85|17.66|18.45|19.11|18.8|18.65|20.14|19.43|18.44|19.7|20.69|20.56|22.48|20.26|17.72|17.27
02279|943117|/equities/lendingclub-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02280|20942|/equities/radian-group-inc|R2000VALUE|14.69|14.27|13.89|13.91|14.04|14.54|14.55|15.32|15.29|15.76|15.55|15.4|15.78|15.46|14.88|14.81|15.5|15.29|14.07|14.37|13.93|14.24|14.5|14.26|13.66|13.21|13|14.52|14.28|14.39|13.67|13.97|13.91|13.73|13.53|13.48|13.55|13.01|13.06|14|14.59|13.98|13.2|12.19|11.89|11.62|11.78|12.73|12.66|12.87|13.13|13.69|13.26|12.09|11.78|10.69|11.16|10.15|10.71|10.28|10.04|9.53|9.17|7.95|7.25|6.72|6.77|6.6|6.14|6.18|6.48|5.72|5.13|4.95|4.73|4.38|4.24|4.18|4.56|5.38|4.4|4.66|4.35|4.62|4.34|4.6|4.72|4.33|3.36|3.36|3.34|3.1|2.86|2.8|2.9|3.01|3.22|3.29|2.81|2.75|2.57|2.22|2.44|2.02|2.36|2.48|3.25|3.1|3.54|3.91|4.35|4.42|4.17|3.92|3.54|3.62|3.76|3.39|3.06|2.66|3.09|2.99|2.44|2.34|2.25|2.04|2.38|2.24|2.19|2.34|2.56|2.84|2.54|2.45|2.42|2.21|2.19|2.21|2.71|2.84|3.03|2.96|2.26|2.52|2.76|3.17|3.31|4.06|4.72|4.27|3.92|3.9|3.66|4.4|4.79|4.39|5.18|5.57|5.93|5.52|6.28|6.54|6.82|6.74|6.71|7|7.16|7.04|7.38|8.03|6.82|7.03|7.86|9.58|8.97|8.07|8.04|7.78|7.96|7.51|7.13|7.52|7.69|9.95|7.59|8.94|8.77|8.91|7.81|7.55|7.42|7.6|7.51|6.64|6.89|6.49|7.42|8.6|9.09|7.46|8.2|6.84|8.85|9.43|8.92|9.18|10.28|8.86|9.82|9.4|14.19|18.33|17.89|16.66|16.38|13.96|11.31|11.56|10.53|9.82|8.17|7.84|6.41|6.43|6.69|7.86|8.91|7.31|7.55|6.16|6.3|6.06|4.47|5.07|5.45|6.14|5.79|6.17|7.1|8.44|9.12|10.43|12.15|10.25|8.6|9.4|8.53|7.45|6.83|3.33|2.83|2.5
02281|39246|/equities/portland-general|R2000VALUE|32.64|32.82|32.99|32.28|32.2|32.45|31.94|32.33|32.15|31.56|31.8|32.12|31.57|29.19|30.18|29.86|29.48|30.07|29.42|30.12|30.23|29.57|29.76|29.81|29.75|29.46|29.46|29.51|29.56|29.04|29|28.16|28.25|28.66|27.63|28.02|28.81|28.87|28.92|30.35|31.71|31.76|32.21|31.9|30.39|30.59|29.78|30.77|31.19|30.44|31.07|32.33|31.79|32.72|31.55|31.2|30.89|30.53|30.33|29.67|30.1|30.09|29.82|29.16|28.98|28.64|28.9|28.56|27.95|27.74|28.07|27|27.44|27.14|27.18|27.03|25.45|25.33|25.87|27.1|27.33|27.73|27.6|27.42|27.04|27.05|27.45|27.45|26.84|26.99|27.33|27.48|27.54|27.31|27.33|27.31|26.88|26.66|26.16|26.59|26.24|24.98|25.2|24.48|24.97|24.87|25.79|25.22|24.75|24.78|24.98|24.62|24.91|25.08|24.5|24.75|25.14|25.12|25.29|25.13|24.67|24.87|24.33|25.29|25.17|24.65|24.66|24.54|23.61|24.34|24.99|25.14|24.66|24.73|24.18|23.22|23.69|23.28|24.59|23.21|23.45|23.53|22.55|23.01|23.22|24.78|25.63|25.45|25.79|25.67|25.04|25.45|24.99|25.25|25.72|25.56|25.69|24.9|24.96|24.34|23.87|24.07|24.09|23.39|23.44|23.57|23.52|23.01|22.75|22.86|22.57|22.39|22.01|22.01|21.92|21.7|22.08|22.31|21.89|21.89|21.14|20.94|21.23|21.52|20.9|20.75|20.71|20.57|20.38|20.13|20.24|20.16|20.34|20.24|19.69|19.69|19.89|19.1|19.09|18.53|19.06|18.17|18.49|19.5|18.69|18.32|18.91|18.73|19.51|19.08|19.88|20.15|19.48|19.62|19.65|19.09|19.42|19.21|19.07|17.99|19.29|18.98|19.05|19.5|19.81|20.37|20|20.41|20.72|20.83|21.21|20.48|19.36|19.39|19.24|19.01|18.59|19.94|20.21|20.15|19.28|20.01|20.8|20.06|19.65|19.63|19.74|19.1|18.57|19.03|18.71|19.75
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|24.8|25|24.4|23.8|23.2|23.6|23.76|24.32|23.92|24.72|24.72|25.08|25.04|24.6|25.8|25.8|25.12|25.6|26.04|26.16|26.4|24.76|25.6|26.2|26.4|27.2|24.92|25.48|26|24.84|24.32|23.76|23.68|23.84|22.88|23.32|23.08|23.68|22.96|22.44|22.8|24|24.08|23.96|23.6|24.12|22.24|23.96|24.56|24.28|26.04|26.8|26.08|26.08|26.2|26.28|26.28|27.2|26.96|26.68|26.64|27.16|27.12|25.96|25.6|25.2|24.68|23.6|22.96|22.48|22.16|21.88|21.76|20.52|21.36|21.36|21.2|20.6|21.4|21.56|22.04|21.8|21.2|20.88|20.4|21.12|21.08|20.8|20.56|20.48|21.04|19.76|20.36|20.2|20.04|20.6|20.24|19.96|19.8|20|20.2|18.84|18.84|19.72|20.16|20.04|21.04|19.92|19.68|20.12|21.08|20.92|20.12|19.92|18.88|20.92|20.68|20.92|21.8|19.88|19|18.8|18|18.04|18.64|17.72|17.12|16.36|15|16.64|16.56|16.4|16.64|15.8|14.72|14.04|14.64|14.8|16|15.04|15.96|15.48|15.12|15.44|16.24|18.16|19.6|19.2|20|20.12|18.28|18.52|18.4|19.76|19.92|20.08|20|19.72|20.8|20.36|20.44|20.28|21.64|20.72|20.2|20.24|20.6|21.92|21.04|21.6|21.4|20.76|20.8|21.4|21.28|21.64|21.8|20.84|21.24|20.92|20.68|20.4|20.32|20.72|19.12|19.6|19.04|17.96|18.28|18.8|18.64|18.24|18.4|16.64|16.28|16.64|18.96|18.56|18.24|16.8|18|15.88|18.28|19.88|18.2|17.56|19.6|17.68|21.24|17.88|21.68|22.24|20.6|20.56|19.28|19.84|18.8|19.24|19.68|16.44|16.6|14.2|14.16|15.16|15.48|16.8|17.28|16.28|16.88|16.64|14.12|14.16|12.16|12.08|12.24|13.8|14.84|14.6|15.56|16.2|14.76|15.32|16.36|13.68|13.24|14.8|12.96|13.36|14|12.8|11.92|12.12
02283|17446|/equities/umb-financial-corp|R2000VALUE|56.81|58.15|58.7|60.85|60.36|64.38|63.18|66.65|63.84|63.86|62.34|58.29|58.67|57.49|59.29|66.24|64.88|64.34|62.93|64.8|64.03|61.99|62.99|64.12|63.73|61.86|62.53|58.58|59.88|58.97|57.52|54.42|54.05|53.84|53.05|57.18|59.73|61.63|60.57|60.37|60.93|59.92|59.62|58.77|59.56|55.67|52.56|52.15|52.68|53.09|52.68|52.65|50.57|50.04|49.67|47.25|48.21|48.08|49.07|48.47|48.15|46.25|45.61|46.32|45.86|44.64|44.65|44.65|45.71|44.95|45.12|43.38|43.93|42.61|42.77|42.38|42.82|40.76|43.03|43.93|44.09|45.78|46.25|49.08|48.68|48.82|51.48|49.71|49.03|48.52|49.02|48.48|48.96|49.25|51.09|52.38|51.95|51.23|48.98|47.21|46.31|46.99|48.33|46.33|47.31|47.16|49.12|44.93|43.4|44.2|44.73|44.59|45.83|43.25|42.02|41.56|41.99|39.97|41.72|38.57|40.07|40.37|39.1|37.25|37.42|35.38|35.57|35.97|33.09|35.79|36.77|36.75|37.58|35.75|35.03|33.05|32.08|33.9|36.79|35.01|35.25|37.3|34.67|36.87|38.89|41.5|43.67|43.15|45.2|42.84|40.03|41.02|40.46|41.79|41.97|41.97|41.98|41.64|42.1|39|37.69|38.04|37.55|37.6|38.05|39.05|39.3|40.11|41.71|42.33|41.82|40.9|42.66|43.82|41.2|41.44|41.98|41.43|41.36|39|37.3|37.62|38.1|38.95|37.06|36.39|35.39|35.76|35.37|35.05|34.29|33.97|33.92|33.48|34.36|34.08|36.69|37.62|36.92|35.74|36.62|35.16|36.73|37.38|37.58|37|38.95|39.33|41.66|40.36|42.12|44.51|42.09|42.15|40.41|40.69|41.18|40.48|40.86|38.31|37.88|37.86|37.6|39.51|40.93|39.82|39.34|39.35|38.68|37.94|38.59|40.31|39|39.48|38.28|39.18|39.77|39.11|40.57|41.28|38.76|39.47|40.21|39.89|39.99|40.14|41.76|41.48|44.21|41.72|41.06|39.81
02284|955553|/equities/tegna-inc|R2000VALUE|13.94|13.97|13.99|13.76|13.4|14.1|13.89|14.84|14.32|14.8|15.24|14.77|14.47|14.19|14.1|14.07|14.57|15.24|15.16|14.97|14.25|13.42|13.09|13.86|13.7|13.93|14.19|14.29|14.22|14.08|13.19|13.39|13.66|13.07|13.06|12.57|12.34|12.88|12.53|13.2|13.46|13.15|13.5|13.66|13.35|12.53|12.25|12.8|10.65|11.01|10.84|11.04|11.25|10.51|10.52|10.45|11.21|10.5|11.2|11.09|11.15|11.06|10.35|10.17|10.33|9.99|10.16|10.32|10.16|9.7|9.64|9.02|9.5|9.02|9.17|9.17|9.13|8.7|8.76|8.78|8.58|9.34|9.17|9.43|9.09|9.6|9.01|8.23|7.82|7.89|8.03|7.72|7.41|7.37|7.59|7.33|7.55|7.55|6.92|6.64|6.52|6.32|6.65|6.64|6.85|6.84|7.19|7.04|7.7|7.59|7.85|7.95|7.79|7.35|7.45|7.79|7.66|7.48|7.64|7.8|7.88|7.51|7.03|6.85|6.94|6.62|6.83|6.1|5.38|5.63|5.93|5.8|6.23|5.72|5.6|5.34|4.88|4.66|5.16|5.04|5.35|5.48|5.15|5.22|5.53|6.54|7|6.91|7.26|7.45|6.93|7.02|6.86|7.06|7.21|7.52|7.48|7.76|7.71|7.8|7.58|7.59|7.89|7.76|7.81|7.99|8.32|8.37|8.7|8.74|8.53|7.78|7.51|7.62|7.73|7.73|7.9|7.93|8.04|7.5|6.6|6.52|6.49|6.38|6.07|6.24|6.58|6.97|6.45|6.32|6.76|6.81|7.07|6.41|6.31|6.48|6.74|6.75|7.2|6.92|7.6|6.73|7.62|8.53|8.22|7.03|7.96|7.47|8.07|7.71|8.72|9.36|9.24|9.11|8.55|8.47|8.23|8.14|8.33|7.76|7.86|7.32|6.93|8.27|7.9|8.25|8.59|7.61|8.01|7.16|6.74|5.27|5.29|5.32|5.53|5.39|5.03|6.77|6.66|6.97|6.06|4.8|5.03|4.28|4.15|4.67|4.18|4.19|3.96|3.59|2.97|2.45
02285|16242|/equities/hancock-holding-c|R2000VALUE|33.74|33.64|34.14|35.64|34.72|36.34|36.19|37.68|36.26|35.9|34.46|33.68|34.88|33.81|34.6|35.78|36.51|36.53|36.15|36.68|36.08|34.82|35.09|35.2|34.4|33.2|33.99|32.77|33.03|32.82|32.09|31.14|31.2|31.58|31.99|31.59|32.15|33.1|32.98|33.49|33.54|32.9|32.66|31.66|32.31|30.07|28.86|28.05|28.08|28.55|28.25|28.72|28.63|27.53|26.81|28.29|29.25|29.45|30.92|30.96|31.12|30.43|30.09|30.96|31.52|30.77|30.61|31.46|33|32.74|33.34|31.38|32|31.22|31.38|31.42|32|29.99|30.22|31.36|31.25|30.22|30.34|31.4|30.98|32.43|33.1|30.98|29.64|30.43|30.76|30.25|30.19|29.32|30.3|31.04|30.72|30.44|29.56|29.24|29.2|28.6|29.72|28.74|31.8|31.42|33.19|35.32|34.01|35.11|35.51|35.5|35.76|34.52|33.74|33.64|34.45|33.52|34.5|32.11|34.67|34.66|32.9|31.97|32.31|31.43|31.43|30.09|27.58|29.96|30.69|30.52|31.34|32.63|29.91|27.44|26.81|26.82|29.37|27.92|28.1|28.89|26.57|28.75|30.91|32.95|32.7|29.98|31.07|31.32|30.83|31.79|30.35|32.04|31.91|31.71|31.76|31.82|32.66|32.4|33.04|33.24|33.64|32.39|32.25|32.07|33.06|34.61|35.22|33.06|32.54|32.84|33.62|33.66|33.73|34.86|33.12|36.44|35.53|33.38|31.41|31.72|31.74|33.42|31.42|31.94|30.61|30.27|30.05|29.95|29.23|29.53|29.41|28.81|28.46|28.49|30.76|30.51|28.95|33.18|34.53|32.89|35.2|35.37|34.62|35.73|38.23|38.14|40.55|38.44|40.88|42.68|42.41|41.9|42.22|41.66|42.98|42.45|41.19|40.32|40.97|40.61|39|40.98|43.6|44.73|45.52|43.81|44.08|42.41|41|42.34|40.55|40.72|36.64|36.04|36.27|36.56|36.53|38.29|35.89|37.27|38.79|36.92|36.57|38.38|39.43|37.9|41.33|40.39|37.34|34
02286|1163097|/equities/api-group-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02287|20498|/equities/korn-ferry-international|R2000VALUE|28.73|29|28.74|30.31|27.78|28.98|28.68|30.07|28.12|29.35|25.39|23.67|23.24|22.72|23.46|24.54|25.32|25.62|25.91|26.27|25.95|24.7|24.36|23.16|23.25|24|23.5|23.91|23.3|23.63|22.73|21.77|21.47|21.42|21.18|20.79|17.71|18.57|18.74|19.36|19.55|19.71|20.37|19.64|19.34|18.74|17.54|17.27|17.68|17.5|17.44|17.98|17.45|16.64|16.09|15.84|16.68|16.42|17.86|17.8|18.11|18.18|18.09|18.8|18.74|17.85|17.26|16.31|15.88|15.6|16.16|15.57|15.9|15.15|14.82|14.42|13.78|13.2|13.65|13.75|13.48|13.68|13.87|14.73|15.33|15.6|15.87|15.04|14.3|14.49|14.88|13.77|13.85|14.05|14|14.39|14.22|14.35|13.1|12.75|13.87|12.96|13.58|13.73|14.34|15.14|16.5|16.12|15.87|16.43|16.75|15.71|16.31|15.6|15.87|16.46|16.52|16.85|16.9|17.09|18.28|18.28|18.07|17.06|17.43|15.42|15.77|17.11|14.27|16.5|17.42|16.67|17.32|16.08|14.99|13.05|12.19|12.63|13.86|12.66|14.85|15.36|14.47|16.2|18.16|21.54|22.51|22.09|23.31|22.82|21.26|21.97|20.68|21.07|21.02|19.5|19.86|19.69|20.71|21.29|20.76|21.6|22.08|21.16|20.43|19.95|22.24|23.02|23.49|24.18|24.08|22.74|22|22.85|22.29|23.11|23.54|23.21|22.44|17.76|17.42|17.97|17.44|18|17.63|17.78|17.17|16.74|16.51|15.83|15.75|15.46|14.81|13.5|13.7|13.88|15.03|14.05|14.41|13.71|14.26|13.3|15.07|16.02|13.87|13.51|13.98|14.54|15.98|15.17|16.21|17.68|18.25|17.6|17.81|17.87|17.36|18.38|18|17.08|16.58|15.62|15.29|14.8|14.55|15.18|16.98|16.5|16.73|16.06|16.85|17.47|16.32|16.3|16.98|16.25|15.96|15.5|14.73|14.05|13.92|15.2|15.22|14.95|12.93|14.05|14.17|13.82|14.41|13.91|13.31|12.83
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|28.53|26.79|28.03|27.22|27.07|26.83|26.79|26.79|26.91|25.97|26.15|25.67|25.33|24.33|24.65|24.3|24.59|24.58|23.73|24.22|23.83|23.37|23.65|23.27|23.33|23.17|23.28|23.98|24.19|23.81|23.49|22.3|22.33|22.36|21.61|21.25|21.91|22.85|22.54|23.63|24.29|23.66|23.96|23.02|22.06|22.19|21.47|22.21|22.36|22.42|22.52|23.21|22.86|23.84|23.53|23.48|23.7|23.11|23.29|23.03|23|23.04|22.67|22.1|21.16|21.15|21.53|20.89|20.48|20.3|21.23|20.28|21.02|20.42|21.07|21.13|20.4|20.3|20.56|21.98|22.02|21.61|21.63|21.5|21.03|20.74|20.68|21.2|20.57|20.53|20.65|20.62|20.8|20.99|20.45|20.16|19.85|19.54|19.02|18.81|18.77|18.22|18.46|17.96|18.29|18.42|18.98|18.61|18.04|18.22|18.3|18.4|18.22|18.63|18.11|18.1|18.18|17.97|18.12|17.7|17.65|17.72|17.91|18.23|18.14|17.25|17.94|18.68|17.89|18.57|18.53|18.57|18.24|18.01|17.36|16.55|16.43|16.02|14.84|14.12|14.6|14.64|14.35|14.09|14.4|15.02|16.68|16.76|17|16.95|16.34|16.54|15.76|15.89|16.38|15.86|15.94|15.24|15.33|14.76|14.81|15.04|14.81|14.85|14.36|14.67|14.65|13.37|13.5|13.34|13.6|13.06|13.3|13.61|13.21|13.02|13.32|12.88|12.45|12.15|12.13|12.3|12.69|12.97|11.79|11.83|11.89|11.5|11.5|11.38|11.17|11.41|11.71|11.59|11.5|11.46|11.7|11.83|12.6|11.49|11.89|10.94|11.56|12.19|11.74|12.04|12.34|12.28|13.09|12.15|13.59|13.48|12.77|12.77|12.51|12.41|12.99|13.14|12.99|12.22|12.59|11.69|11.38|11.63|11.95|12.63|12.57|12.65|12.61|12.68|12.22|11.63|11.15|11.01|11.29|11.08|10.72|12.11|12.28|12.3|11.16|11.94|12.54|12.15|11.68|11.91|12.24|12.12|12.45|12.2|12.52|11.46
02289|948327|/equities/summit-materials-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02290|1097893|/equities/equitrans-midstream|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02291|20912|/equities/black-hills-corp|R2000VALUE|56.93|57.83|58.25|58.09|56.69|57.46|56.38|56.45|58|56.2|56.71|56.53|55.83|53.86|54.83|53.32|53.62|53.92|51.77|52.35|51.9|50.22|51.9|50.27|51.59|51.34|51.08|50.71|52|50.81|49.12|48.51|49.74|49.04|48.24|46.89|48.02|49.48|50.59|52.79|54.8|52.71|53.04|52.66|49.65|48.75|46.14|48.12|48.2|47.47|47.54|49.77|49.36|48.3|46.28|45.75|44.99|43.96|44.04|43.59|43.74|42.7|41.66|41.56|40.86|40.91|40.88|39.59|39.05|38.29|38.04|35.76|36.63|35.84|35.71|35.69|34.08|34.18|34.78|35.38|35.88|35.66|35.12|35.34|35.57|35.7|35.35|34.57|34.2|33.42|31.51|31.48|31.71|31.97|32.19|31.64|32.46|32.17|32.7|32.56|32.66|31.81|31.73|31.6|32.58|32.14|33.1|32.72|32.3|33.37|33.53|33.25|33.05|33.69|32.54|33.91|34.24|34.99|35.02|34.22|34.1|33.19|33.67|33.58|33.84|32.69|32.75|32.89|30.01|32.25|33.43|33.6|34.22|33.32|32.22|30.78|30.64|30.16|31.37|29.84|30.23|29.47|28.46|29.1|28.8|29.88|30.84|30.47|30.25|30.53|29.92|30.11|29.16|29.82|30.66|30.7|31.69|34.04|34.75|33.36|32.98|33.48|34|32.85|31.62|32.11|31.26|30.62|30.75|30.51|30.48|30.77|30.44|30.92|30.93|30|30.6|30.5|30.84|30.09|30.92|29.52|29.71|32.72|31.84|32.78|32.66|32.44|31.68|30.71|30.16|30.31|31.01|30.91|30.18|31.2|32.63|31.92|31.87|29.19|30.26|28.36|29.18|29.99|28.68|28.09|28.69|29|30.76|29.38|32.89|32.65|31.84|31.87|30.85|30.04|29.43|29.09|28.54|27.87|27.89|26.02|26.15|25.98|26.18|26.88|26.41|26.63|27.32|26.5|26|24.18|23.67|23.54|23.92|23.92|24.37|25.29|25.66|25.14|24.29|24.99|25.94|24.5|24.38|26.16|26.9|26|26.22|26.01|25.73|24.06
02292|20384|/equities/tal-international-group-inc|R2000VALUE|40.96|41.2|40.68|41.18|40.81|42.24|40.25|40.56|39.18|42.65|42.48|40.76|40.18|41.14|41.27|42.46|44.29|44.64|52.93|54.18|52.52|49.75|51.31|52.4|52.33|50.81|48.14|46.7|46|47.94|46.1|45.4|44.84|45.82|43.59|41.19|41.05|41.46|39.82|39.92|39.94|37.79|40.78|40.97|40.35|41.78|40.01|40.58|40.7|40.53|41.53|41.77|39.29|38.86|39.52|39.8|42.42|40.78|43.45|43.16|42.53|41.28|41.39|40.85|44.33|41.87|40.26|39.66|39.04|36.68|35.67|34.07|34.69|32.92|32.86|32.65|31.47|30.15|30.96|31.8|31.98|33.68|32.64|33.25|32.59|33.68|33.02|32.68|32.62|32.6|34.1|33.73|33.31|32.21|33.3|33.02|33.67|32.12|32.2|31.78|32.41|30.11|33|33.09|36.36|36.64|39.64|37.32|35.65|35.29|35.2|35.16|35.44|34.89|34.97|37.44|35.69|32.8|33.37|32.36|32.52|31.76|30.19|27.61|28.14|25.97|25.94|25.38|24.23|26.92|27.74|26.95|27.68|27.04|27.16|23.74|23.92|24.08|27.2|25.99|26.32|27.21|24.32|26.34|25.81|29.67|28.9|29.89|33.06|33.82|31.38|29.97|28.5|29.68|31.96|32.31|32.61|33.11|34.57|34.85|35.58|34.32|34.22|34.58|33.58|33.57|33.23|33.12|34.53|34.37|31.41|30.06|29.79|30.66|29.34|29.6|29.56|29.21|30.3|28.48|28.13|27.48|27.02|28.13|26.87|23.68|23.28|23.73|23.3|23.34|22.01|22.62|22.85|21.93|22.19|22.19|25.01|25.84|24.35|22.92|23.78|21.08|24.44|25.1|22.45|21.43|23.01|21.02|24.24|20.82|24.92|24.06|20.86|19.67|19.18|18.62|17.54|17.98|17.51|17.48|15.25|13.21|12.7|13.52|13.43|14.27|13.7|12.69|13|12.9|12.81|12.8|12.6|12.41|11.4|11.52|11.37|13.22|14|13.91|12.89|12.8|12.62|11.91|11.44|12.24|11.18|9.59|9.23|10.64|10.44|10.02
02293|32356|/equities/sm-energy-co|R2000VALUE|73.29|75|78.52|77|72.7|73.6|71.72|70.85|70.19|74.4|73.75|72.89|86.14|84.93|82.76|84|84.18|82.84|81.94|82.91|81.14|79.7|84.85|88.14|90.8|91.48|87.41|87.99|86.27|87.14|81.87|80.6|77.47|75.11|74.13|71.61|68.32|68.81|68.4|67.98|70.52|65.97|67.66|64.27|64.31|59.98|60.99|61.75|63.16|60.64|61.6|63.05|61.56|61.76|60.92|59.7|59.7|56.54|59.22|57.27|58.72|58.88|56.4|61.78|58.24|59.2|58.29|58.24|56.92|55.59|54.82|50.34|53.92|47.56|50.07|49.69|51.15|49.01|54.85|56.03|53.36|56.51|55.19|52.31|54.11|53.34|57.78|52.33|47.23|46.84|48.74|47.54|44.07|49.17|52.96|47.75|48.5|49.11|45.52|47.02|49.3|50.47|54.62|56.78|66.55|64.55|65.61|63.94|65.26|67.63|70.77|75.3|79.93|78.68|78.59|83.29|80.94|76.61|72.38|72.22|72.39|72.87|78.14|73.1|73.43|70.67|76.32|78.47|70.36|78.26|83.47|84.2|86.18|78.89|71.42|62.82|60.65|63.36|79.86|73.92|73.83|71.83|70.19|76.29|78.82|75.35|79.31|77.77|75.5|73.82|65.38|62.93|66|69.67|66.82|65.28|63.93|65.26|75.86|74.69|71.72|74.86|76.26|72.61|72.26|70.34|73.02|72.07|66.39|63.14|63.15|58.81|56.05|58.5|59.94|58.93|58.09|55.5|54.26|52.65|49.08|49.11|49.06|47.88|41.68|40.69|41.35|39.31|38.13|36.98|36.1|38.92|39.5|37.26|35.48|37.23|40.27|41.42|43.96|41.14|44.63|39.44|43.79|47.55|46.59|43.87|43.24|39.97|43.25|38.77|40.24|41.9|38.32|37.76|36.66|33.58|34.08|36.83|36.11|32.58|34.2|33.31|31.88|32.04|36.2|37.44|37.65|34.24|36.1|35.93|33.25|31.2|32.27|30.59|32.79|33.45|34.1|35.4|36.49|34.69|30.62|31.06|32.46|29.13|26.19|27.3|28.92|29.09|27.37|23.87|24.11|21.98
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02295|20840|/equities/southwest-gas-corp|R2000VALUE|53.65|54.27|54.78|54.15|52.46|53.13|52.87|53.01|53.72|53.39|54.02|54.48|54.13|51.89|53.73|53.87|54.33|54.96|54.86|55.86|55.4|52.42|53.15|53.06|52.91|53.29|54.11|54.35|54.1|52.53|50.99|49.39|49.98|48.67|46.71|46.38|46.78|47.95|47.52|49.58|49.55|49.53|50.66|49.22|47.04|46.79|46.14|48|48.24|47.35|48.72|50.63|50.23|50.36|49.69|49.47|49.26|47.97|47.46|47.78|47.76|46.88|46.5|45.25|44.5|44.91|45.26|44.37|43.68|42.61|43.56|41.73|42.95|41.81|42|41.94|40.78|40.21|41.63|42.82|43.83|44.01|43.75|44|44.2|44.46|43.85|43.94|42.75|42.82|43.76|43.69|44.59|45.06|45.6|45.74|44.11|43.65|43.83|44.18|43.85|41.86|41.79|41.74|42.66|41.45|42|41.55|41.12|42.52|42.74|42.39|42.91|43.16|42.53|42.66|42.53|42.21|42.68|42.41|41.71|40.75|41.98|42.49|42.6|39.91|39.12|39.33|37.05|39.03|39.65|39.71|39.96|38.54|38.5|36.78|36.17|36.4|36.66|34.7|35.9|35.76|34.1|34.36|35.7|37.29|38.66|38.73|39.29|39.35|37.47|36.96|36.99|37.61|38.71|39.25|40.3|38.75|39.77|38.66|38.46|38.88|39.3|38.38|37.79|38.19|39.26|38.93|38.58|38.3|37.6|37.15|37.3|37.3|36.69|36.67|36.75|36.49|35.88|35.45|35.31|34.77|34.86|35.87|34.76|34.43|34.78|34.76|33.95|33.44|32.42|32.25|32.16|32.01|30.81|31.25|32.91|32.17|32.42|30.31|31.23|29.31|30.59|31.19|29.51|28.85|29.62|29.54|32.03|30.31|31.1|32.39|31.79|30.97|30.32|29.97|30.19|29.5|29.83|28.58|28.27|26.94|27.12|27.67|27.93|28.36|28.49|28.53|28.98|28.76|28.85|27.76|26.42|26.68|26.31|26.13|24.99|25.19|25.36|26.06|25.31|25.7|26.32|24.29|24.23|24.78|25.24|24.98|24.73|24.22|23.85|22.8
02296|8363|/equities/murphy-oil-corp|R2000VALUE|60|61.21|63.73|63.94|59.61|61.91|62.75|61.44|60.26|59.87|59.37|57.67|60.06|57.93|56.61|60.5|62.77|62.95|63.3|64.42|63.59|63.01|63.9|64.93|64.25|62.83|61.04|60.4|61.75|62.44|61.88|62.92|61.27|61.52|61.56|61.77|58.18|57.79|59.28|61.18|61.51|58.41|57.73|55.73|53.15|52.54|52.89|54.42|56.73|54.64|53.14|55.46|54.15|53.02|52.8|52.29|53.11|54.15|55|53.25|53.62|53.75|52.12|53.23|52.94|51.84|52.04|53.32|52.92|52.8|52.58|50.47|52.11|51.22|48.33|48.96|50.4|48.52|50.37|51.22|51.61|53.68|50.66|50.44|46.33|48.01|48.53|45.15|44.3|45.49|47.29|47.43|47.64|46.86|44.67|42.95|43.34|43.4|38.46|39.41|39.52|39.01|41.14|39.95|41.72|43.89|46.99|46.22|45.53|46.44|48.56|49.33|50.63|52.11|53.67|55.88|54.1|52.17|52.86|53|52.23|50.7|48.94|48.1|48.61|45.04|47.07|47.27|42.66|45.4|47.98|47.8|50.1|47.7|45.31|40.68|38.11|38.71|45.05|43.3|44.83|42.62|42.02|44.79|47.63|55.42|60.16|56.12|56.57|57.38|54.2|54.48|56.01|57.68|59.11|57.71|57.28|59.23|66.86|64.95|64.16|66.45|63.63|62.61|60.07|60.04|63.77|63.4|63.75|59.52|58.16|57.07|62.41|63.99|61.31|64.33|63.85|62.23|61.12|61.19|56.73|57.71|57.43|58.54|56.23|56.43|56.62|55.57|53.62|52.57|50.94|50.38|49.75|47.54|47.38|47.31|48.62|47.25|47.63|43.3|43.91|41.8|45.39|48.07|46.82|43.35|46.06|45.15|48.73|45.48|51.91|53.35|51.95|52.12|49.74|46.11|47.49|46.6|46.51|44.79|46.17|44.23|43.79|44.08|45.53|49.06|51.53|46.77|48.32|46.08|45.89|47.54|48.93|49.24|51.58|52.12|52.76|54.45|55.12|53|47.95|49.72|52.15|51.67|49.21|50.59|51.17|50.19|49.63|50.22|50.57|47.95
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|13.29|13.8|13.4|13.38|13.28|13.63|13.64|13.37|13.15|13.25|13.39|13.02|12.71|12.46|12.39|12.5|13|12.85|12.84|12.68|12.7|11.56|11.68|11.95|12.06|12.32|12.19|12.45|12.82|12.8|12.76|12.49|12.07|11.98|11.85|11.49|11.26|11.47|11.49|11.56|11.55|11.5|11.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02298|15562|/equities/bioscrip|R2000VALUE|7.13|7.18|7.14|7.21|7.17|7.08|6.75|7.2|7.28|7.19|7.13|8.5|8.25|8.39|8.51|8.27|7.54|7.52|7.34|7.15|7.19|6.53|6.45|6.81|5.95|5.86|6.14|6.76|7.52|8.22|8.17|8.52|8.84|11.07|11.64|11.5|12.2|12.38|12.95|13.77|16.55|16.26|16.24|16.34|16.53|16.5|16.55|15|14.52|13.98|13.48|13.29|13.83|13.82|13.74|13.07|13.21|12.41|12.71|12.57|12.77|11.04|10.91|11.56|11.7|11.24|11.24|11.79|11.51|11.6|10.88|10.51|10.53|10.77|10.81|10.3|10.01|9.85|9.66|9.08|9.06|9.09|9.37|9.18|9.11|9.05|8.5|8.42|8.5|7.99|7.5|7.49|6.54|6.7|6.89|7.19|7.52|7.43|7.55|7.24|7.04|6.44|6.73|6.9|7.64|7.44|7.53|7.22|6.87|6.93|6.79|6.7|6.73|6.97|6.45|6.65|6.51|6.72|6.65|5.45|5.43|5.43|5.22|5.46|5.36|5.5|5.68|5.98|5.23|5.62|5.58|6.44|6.84|6.35|6.99|6.48|6.36|5.58|6.03|5.5|5.78|6.12|5.97|5.69|6.01|7.18|7.29|6.77|6.92|6.5|6.62|6.64|7.08|7.56|7.32|7.41|6.97|6.51|4.61|4.21|4.61|4.6|4.51|4.48|4.15|4.56|4.26|4.23|4.65|4.78|4.63|5.11|4.99|5.1|5.17|5.23|5.16|5.05|5|4.54|4.09|4.26|4.35|4.54|5.63|5.72|5.84|5.37|5.11|5.21|4.61|5.05|5.07|5.11|4.55|4.62|4.54|4.25|6.5|6.35|6.01|5.43|5.73|6.53|6.91|6|6.49|6.55|7.1|7.32|8.95|9.38|9.37|9.14|8.49|8.19|8.2|8.1|8.46|7.39|7.25|6.78|6.78|7.27|7.82|8.52|8.28|8.36|8.61|8.2|7.96|7.71|7.39|7.64|8.9|7.89|7.54|7.72|6.99|6.9|6.55|6.89|6.96|6.22|6.07|5.86|6.13|6.01|5.69|5.91|6.36|6.28
02299|20586|/equities/lexington-realty-trust|R2000VALUE|11.21|10.84|10.61|10.9|10.56|10.85|10.77|11.14|11.37|11.36|11.41|10.97|10.92|10.8|10.81|10.69|10.4|10.15|10.19|10.26|10.17|10.21|10.5|10.27|10.56|10.96|10.78|11.66|11.74|11.41|11.6|11.45|11.36|11.61|11.5|11.6|11.72|12.04|11.88|12.62|12.61|12.81|12.82|12.32|11.69|11.68|11.5|11.93|12.23|12.59|12.63|13.58|13.1|13.01|12.44|12.22|12.16|11.82|11.8|11.85|11.88|12.04|11.46|11.17|11.16|10.74|11.06|10.99|10.71|10.58|10.76|10.31|10.17|9.81|9.65|9.59|9.44|9.11|9.26|9.47|9.4|9.51|9.49|9.84|9.66|9.99|10.18|9.89|9.38|9.27|9.21|8.93|8.99|8.99|8.89|8.94|8.71|8.47|8.21|8.26|8.32|8.06|8.39|8.3|9.08|8.8|8.98|8.84|8.57|8.89|8.99|8.81|9.11|8.88|8.77|8.78|8.49|8.53|8.94|8.57|8.23|7.6|7.54|7.49|7.59|7.45|7.37|7.49|6.63|7.45|7.78|7.95|7.93|7.11|6.91|6|6.54|6.5|7.1|6.74|6.84|6.99|6.91|7.3|7.06|8.4|9.16|8.99|9.37|9.3|8.99|8.84|8.79|9|9.43|9.23|9.5|9.46|9.98|9.63|9.42|9.21|9.42|9.28|9.27|9.24|9.45|9.23|9.51|9.17|8.73|8.33|8.13|8.05|8|7.95|7.91|7.81|8.22|8.25|7.9|7.49|8.25|8.7|7.78|7.74|7.59|7.58|7.25|7.13|6.95|6.94|7.18|6.5|6.16|6.37|6.88|6.43|6.12|5.77|5.94|5.82|6.58|6.16|5.75|5.61|6.21|6.31|6.79|6.47|7.08|7.59|6.92|7.37|6.79|7|6.9|6.78|5.9|5.95|6.01|5.59|5.53|5.95|6.05|6.35|6.39|6.08|6.03|5.72|5.2|5.26|4.59|4.86|4.44|4.22|4.19|4.48|4.7|4.91|4.98|5.37|5.33|4.95|4.26|4.82|4.61|4.72|4.96|4.14|3.93|3.39
02300|20568|/equities/commercial-metals-comp|R2000VALUE|18.97|19.66|19.02|19.43|18.62|19.19|18.52|19.13|18.75|19.77|19.35|19.5|20.08|18.94|19.06|18.94|20.41|20.56|20.13|20.49|19.47|19.58|19.86|19.42|19.29|19.11|19.05|18.48|18.22|17.21|16.64|16.49|16.98|16.91|16.27|15.53|14.88|15.63|15.71|15.95|15.76|15.55|15.24|14.82|14.4|14.77|13.96|14.61|14.62|15.42|15.42|15.46|15.2|15.09|14.43|13.65|14.37|14.41|15.85|16.41|16.29|16.58|16.1|16.52|17.26|17.01|16.92|16.57|15.92|15.42|15.54|14.41|14.96|14.41|13.48|13.55|13.42|13.26|13.68|14.36|13.75|14.18|13.38|13.53|13.2|13.75|14.96|13.81|12.74|13.15|13.79|13.66|12.85|12.59|12.7|12.94|13.28|12.64|11.84|12.05|11.9|11.62|11.97|12.16|13.33|14.13|14.69|14.17|14.47|14.55|14.82|14.07|14.08|13.44|13.64|13.62|13.45|14.13|14.68|14.18|12.66|13.22|14.99|13.83|14.16|14.04|14.33|13.99|11.45|12.73|13.19|13.09|13.28|11.56|11.1|9.72|9.51|10.12|11.5|10.8|10.96|11.1|10.77|11.4|12.31|14.51|14.74|13.7|14.31|14.51|13.99|13.49|13.93|14.21|14.87|14.86|15.41|15.69|16.76|16.47|16.27|16.98|17.41|16.53|15.74|15.9|16.27|16.58|17.48|16.76|16.83|16.51|16.01|16.83|16.97|16.59|16.94|17.53|16.95|16.65|15.39|14.6|14.2|14.56|13.88|14.32|14.24|14.93|14.8|14.7|14.4|14.57|14.12|13.02|13.39|13.1|14.71|14.39|14.21|12.81|13.68|12.62|14.59|15.65|15.91|14.58|15.57|14.4|15.21|14.52|14.88|16.3|15.59|15.88|15.12|15.14|16.16|17.06|16.38|16.4|15.09|14.81|13.88|13.74|14.83|16.17|17.02|15.65|16.66|16.81|16.93|16.53|15.95|16|15.47|15.08|14.84|16.83|17.91|17.95|16.9|18.26|20.32|18.94|17.46|17.86|17.75|17.06|17.85|16.54|17.54|17.17
02301|942635|/equities/california-resources-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02302|20432|/equities/community-bank-system-inc|R2000VALUE|36.72|37.06|37.71|38.53|37.37|38.78|38.21|39.43|37.52|37.87|36.43|34.52|34.48|34.36|35.6|37.43|38.7|39.12|38.96|40.11|39.02|37.68|38.8|38.86|37.89|36.53|37.24|36.09|36.78|36.03|35.32|33.96|33.85|33.69|33.48|33.36|33.24|34.71|33.94|34.08|34.14|33.18|33.05|32.17|32.66|30.85|29.63|28.71|29.6|29.36|29.44|29.63|29.13|28.52|28.57|28.44|29|29.01|29.63|29.64|29.7|29.24|28.84|28.99|29.01|28.92|28.83|28.55|28.49|27.6|28.54|26.91|27.38|26.25|27.18|26.88|26.9|25.94|26.31|27.09|27.42|27.22|27.5|28.41|28.19|28.78|29.3|28.99|28.04|27.77|28.27|27.56|27.78|27.64|26.89|27.69|27.22|27.12|26.16|26.21|26.59|25.67|26.77|26.4|27.38|27.52|28.68|28.58|27.69|28.54|28.78|28.51|28.34|27.27|26.55|27.71|28.23|27.74|28.8|27.46|28.35|28.24|28.41|27.8|27.4|26.71|26.99|26.51|23.88|25.69|25.82|26.01|26.08|25.58|24.56|23.07|22.69|22.45|23.99|22.69|23.48|23.98|21.81|22.85|24.41|25.16|24.92|24.7|24.97|25.14|24.26|24.32|23.16|23.42|24.65|24.35|24.19|23.89|25.02|23.94|24.28|24.63|24.44|23.86|24.11|23.82|25.03|25.14|25.44|25.96|25.38|25.62|27.22|28.34|26.75|27.77|27.88|26.89|26.81|24.99|24.4|24.23|24.63|24.88|23.37|23.39|23.26|23.4|22.75|23.02|22.33|22.47|23|23.06|23.17|22.99|24.77|24.75|24.75|23.77|24.13|22.3|23.19|23.41|22.63|21.68|22.85|22.68|24.81|22.34|24.67|25.89|23.86|23.95|23.15|23.12|23.37|23.03|22.72|22.41|21.42|20.5|20.78|20.91|20.13|19.01|18.78|19.31|19.9|19.45|18.52|18.87|18|18.63|17.96|18.08|18.61|17.71|17.59|18.16|17.39|18.39|18.83|18.33|17.9|18.1|18.55|18.94|19.69|18.13|17.09|14.7
02303|16287|/equities/home-bancshares|R2000VALUE|30.78|31.7|32.43|33.54|32.37|34.17|33.69|36.01|34.83|35.01|33.56|33.02|33.2|30.52|30.84|33.46|34.14|34.62|36.42|38.13|38.06|36.65|36.58|36.16|35.08|34.04|35.49|34.03|33.5|33.11|30.74|29.97|29.92|30.25|28.9|26.52|25.42|27.53|26.99|27.17|27.26|27.49|26.88|26.73|27.02|25.97|20.89||21.46|21.05|21.25|21.25|20.34|20.11|19.73|19.7|19.3|18.86|18.84|18.41|18.43|17.4|17.15|17.33|17.3|17.45|17.64|17.51|17.25|16.76|17.06|16.34|16.68|16.04|16.49|16.58|16.5|16.38|16.57|16.86|17.2|17.54|16.69|17.16|17.05|17.18|17.14|16.71|15.76|15.53|15.7|15.18|15.38|15.39|14.92|15.6|15.56|15.29|14.65|14.39|14.7|13.8|14.29|14.03|14.23|14.17|14.83|14.34|13.01|13.45|13.3|13.22|13.21|12.7|12.36|12.6|12.95|12.86|13.48|13.2|13.12|12.88|12.97|12.96|12.9|12.23|12.44|12.44|11.68|12.27|12.15|11.79|11.92|11.51|11.31|10.64|10.61|10.13|11.53|11.04|11.12|11.16|11.15|11.62|11.73|11.79|12.4|12.29|12.34|12.07|11.79|11.82|11.68|11.57|11.85|11.62|11.82|11.68|11.98|11.1|11.28|11.08|11.35|11.12|10.91|10.87|11.31|11.37|11.4|10.9|10.66|10.26|10.43|10.33|10.43|11.02|11.14|11.34|11.3|10.96|10.4|10.37|10.62|10.99|10.29|10.65|10.34|10.24|10.23|10.46|10.69|10.88|11.22|10.98|10.95|11.1|11.74|12.02|11.25|11.26|11.84|11.15|11.79|11.87|11.72|11.42|11.79|12.04||11.65|12.78|13.3|13.06|12.5|12.18|12.15|12.27|11.81|11.88|11.04|10.9|10.74|11.17|11.17|11.37|11.48|11.3|10.94|11.02|10.91|10.56|10.79|10.24|10.2|9.8|9.67|9.83|10.3|10.63|9.85|9.85|9.9|9.79|9.31|9.18|9.45|9.98|9.47|10.03|9.89|9.5|9.41
02304|13934|/equities/chimera-investment-corp|R2000VALUE|14.8|14.9|15|15|15.14|14.71|14.61|15.24|15.09|15.09|15.38|14.9|15|15.04|15.04|15|14.61|14.61|14.18|13.91|14.4|13.73|13.59|13.32|13.5|13.68|13.63|13.73|13.86|13.91|13.54|13.54|13.77|13.68|13.18|13.54|13.27|13.5|13.36|13.68|13.68|13.36|13.63|13.18|12.73|13.54|13.18|14.13|14|13.77|14.27|14.94|14.94|14.81|14.67|14.27|14.9|14.31|14.4|14.67|14.36|14|13.82|13.23|13.82|13.82|14.09|13.59|13.23|12.64|12.33|11.69|11.92|12.24|12.42|12.37|11.87|12.01|11.51|11.83|11.6|12.05|11.65|12.28|12.24|12.33|12.28|11.96|11.47|11.06|11.06|10.75|9.75|10.29|10.43|10.61|10.7|10.65|11.38|12.73|12.69|12.42|12.73|12.28|12.73|12.91|13.05|12.55|12.42|12.6|12.78|13.36|13.32|13.63|13.32|13.82|13.54|13.23|14.09|13.77|13.14|12.46|11.92|11.33|12.37|12.14|12.14|11.87|11.74|12.14|11.78|12.96|13.73|13.05|12.82|12.01|12.51|13.54|13.54|12.82|13.05|13.5|13.54|14|13.59|13.91|15.03|14.67|15.89|15.98|15.89|15.58|16.03|17.11|17.61|17.79|17.43|17.65|18.28|17.79|17.7|17.7|17.88|18.92|19.23|19.14|19.14|19.46|19.28|18.78|19.23|18.96|18.96|18.65|18.74|18.56|19.28|19.01|18.78|18.51|18.33|18.15|18.28|18.28|18.51|19.01|18.74|18.38|17.88|18.83|18.19|18.28|18.01|17.88|17.52|17.47|17.56|17.47|17.38|16.61|17.07|16.21|17.16|17.56|18.28|17.38|17.79|17.2|17.97|17.25|18.38|18.65|17.61|17.88|17.65|17.74|18.28|18.01|18.15|18.06|16.43|16.57|18.65|17.7|18.01|18.33|18.38|17.52|18.69|18.01|18.15|17.97|17.56|18.06|17.47|16.61|15.76|17.7|17.61|18.06|17.38|17.56|17.83|17.2|17.11|17.11|17.61|16.16|18.06|16.16|16.75|16.66
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|24.71|24.33|24.54|24.36|23.99|24.54|24.62|23.86|24.31|22.38|22.5|22.69|22.54|22.32|22.8|23|22.93|22.98|22.55|23.27|22.96|21.86|22.78|22.84|22.7|22.72|22.71|23|23.14|22.52|21.75|21.6|21.95|22.09|21.32|21.11|21.54|22.13|21.77|22.68|22.39|22.55|22.86|21.52|20.96|20.77|20.98|22.23|22.7|22.69|22.89|23.29|22.82|22.94|23.14|23.35|23.09|22.57|22.43|22.39|22.32|22.64|22.55|22.04|21.9|21.12|21.27|20.93|20.55|19.77|20.21|19.52|19.98|19.83|20.6|20.29|19.59|19.57|20.61|21.8|22.3|22.93|22.64|22.86|22.86|23.29|23.07|22.6|22.41|22.68|23.03|22.61|22.82|23.19|23.02|22.86|22.07|21.8|21.25|21.95|21.78|20.82|21.29|21.45|21.76|21.41|21.52|21.73|21.11|21.87|22.29|22.3|22.28|22.78|23.01|23.86|23.91|23.66|24.45|24.05|23.91|23.95|24.55|24.6|24.49|23.73|23.79|23.2|22.36|23.74|23.96|23.73|23.88|23.42|22.61|21.68|21.29|21.21|22.77|22.32|22.8|23.05|21.71|21.93|21.68|21.8|22.93|22.68|22.89|22.81|21.7|21.61|21.99|22.39|22.77|22.84|22.54|21.92|21.89|21.34|21.03|21.39|21.64|21.09|20.8|20.77|21.22|20.93|20.86|20.46|20.7|21.05|21.43|21.98|21.75|21.55|21.78|21.82|21.66|21.36|21.59|20.84|20.61|20.78|20.25|20.31|20.34|20.02|19.76|19.46|18.85|19.12|19.11|19|18.37|18.97|19.11|18.66|18.59|17.73|18.32|17.43|17.73|18.26|17.41|17.16|17.73|17.68|18.86|17.88|18.86|18.84|18.84|19.25|19.02|18.77|18.62|18.5|18.93|18.21|18.29|17.66|17.39|18.25|18.22|18.48|18.41|18.7|19.16|18.49|18.45|18.34|17.66|17.7|17.5|17.8|17.6|18.01|18.21|18|17.71|18.06|18.41|18.04|18.16|18.71|18.57|18.34|18.62|19.3|19.84|19.02
02306|29658|/equities/matson|R2000VALUE|23.62|24.2|24.02|24.74|23.67|23.85|23.76|23.7|24.8|24.68|24.12|24.73|25.07|24.48|23.93|25.55|25.95|26.26|25.99|26.59|25.65|24.31|25.09|25.03|24.77|24.63|24.57|27|27.34|27.33|27.21|26.09|26.35|27.55|27.2|27.17|26.63|29.13|28.01|28.32|28.52|27.84|28.44|27.56|26.05|25|24.81|24.99|25.4|25.17|25.31|26|26.07|24.42|22.96|22.4|23.53|23.25|24.6|24.82|25.81|25.24|25.33|25.9|26.17|26.42|26.5|27|26.91|26.77|25.98|24.21|24.97|23.9|23.33|23|22.42|21.33|22.67|21.35|20.42|20.61|21.37|20.8|20.91|20.44|23.47|23.34|22.69|23.93|25.73|25.84|25.55|25.35|24.53|24.82|26.21|28.08|25.55|25.36|27.5|26.24|26.82|25.35|26.4|27.49|27.33|26.84|25.37|25.73|25.55|24.55|25.77|24.57|24.24|23.11|23.54|24.86|25.39|24.74|24.06|22.44|22.26|21.53|21.8|21.41|22.48|23.41|17.49|19.57|20.85|22.17|22.24|21.21|20.89|18.27|19.26|19.82|21.91|21.15|21.29|20.49|19.7|21.09|22.74|25.42|26.59|26.23|27.15|26.43|24.46|23.89|23.64|24.45|25.43|25.24|24.84|25.38|27.79|27.71|27.72|27.96|28.72|23.38|20.93|22.24|21.73|21.83|23.15|22.41|21.8|21.12|21.11|22.01|21.4|21.11|21.22|20.5|20.02|19.6|18.89|18.86|19.05|19.48|18.16|18.27|18.16|18.42|18.37|18.55|18.43|18.35|18.68|18.08|17.69|17.11|18.01|17.69|17.8|16.61|16.55|15.58|17|17.29|16.57|15.85|16.97|16.85|17.02|17.12|18.76|19.2|18.3|18.08|17.27|16.87|17.51|18.31|17.59|16.97|17.21|16.84|16.94|16.85|17.2|17.92|18.86|18.05|18.46|17.84|17.31|17.33|16.04|15.94|15.65|15.06|15.2|17.31|17.46|16.94|16.03|17.37|17.61|17.39|15.57|15.32|15.26|14.94|15.23|15.41|15.36|13.87
02307|20981|/equities/bankunited-inc|R2000VALUE|32.19|32.78|33.33|33.24|32.55|34.59|33.88|34.07|33.33|34.02|33.48|31.83|32.19|31.13|31.1|33.34|32.2|32.15|32.8|32.79|32.68|31.91|32.42|32.28|31.96|31.28|31.55|30.65|31.88|32.41|31.6|31.17|30.78|30.28|30.51|30.1|29.55|30.96|30.64|30.7|30.6|30.19|28.59|27.71|27.32|26.01|25.83|24.97|25.37|24.58|24.9|25.64|25.54|25.19|25.29|24.53|25.5|25.18|25.62|25.77|24.83|25.28|28|27.61|27.57|26.97|27.02|25.99|25.59|25.39|25.19|24.07|24.31|22.86|23.1|23.5|23.66|22.86|22.79|23.68|23.54|24.09|24.61|24.99|24.61|25|24.94|24.47|25.25|25.45|26|25.7|24.59|24.04|23.95|23.64|23.8|23.58|23.63|23.47|22.94|22.58|24.3|23.63|24.31|24.08|24.62|23.98|23.78|24.41|25|24.71|24.9|23.38|23.08|23.08|23.54|22.83|23.7|23.51|22.71|24.48|23.06|21.99|23.24|22.31|22.06|22.65|20.54|21.47|22.82|21.86|22.1|19.39|20.44|19.96|20.76|20.61|22.38|22.14|22.97|21.79|19.91|21.8|24.6|24.91|25.61|26.15|26.26|27|26.46|27.71|27.77|27.73|27.77|27.1|27.07|28.21|28.09|28.99|29.26|29.25|29|28.54|28.69|28.05|28.05|28.82|29.53|29.15|28.36|28.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02308|101884|/equities/one-gas-inc|R2000VALUE|35.94|36.39|36.54|35.88|35.03|36.59|35.1|36.23|36.09|35.64|33.98|33.24|33.11|32.98|34.12|33.34|33.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02309|15333|/equities/acxiom-inc|R2000VALUE|26.73|28.61|29.23|31.47|29.52|32.29|33.3|36.26|36.01|38.36|37.23|36.97|36.7|36|35.96|33.29|34.74|36.19|36.25|36.77|38.3|36.15|36.24|33.28|33.56|33.64|32.02|33.27|32.79|32.47|29.93|29.91|27.86|26.37|26.16|24.99|24.88|25.34|24.87|25.79|25.62|25.46|25.57|25.94|24.64|22.68|22.02|22.62|22.57|21.99|21.46|21.64|20.3|20.08|19.37|18.81|20.15|19.61|20.4|20.03|19.48|19.08|18.2|18.09|17.92|17.75|18.3|18.51|18.39|18.49|18.19|17.12|17.8|17.68|17.38|17.69|17.59|17.38|17.42|17.61|18.39|17.07|17.51|18.05|18.27|18.65|18.5|18.24|17.06|16.78|16.99|16.46|16.43|16.15|15.94|16.06|15.68|15.11|14.17|13.31|13.49|13.7|13.97|13.14|13.02|13.11|14.19|14.03|13.79|14.08|14.68|14.45|14.65|14.37|14.05|14.08|14.06|13.55|13.76|13.83|13.83|13.4|12.33|12.21|12.68|12.21|12.71|12.66|11.2|12.53|13.17|13.18|13.9|11.49|11.84|10.77|10.64|10.31|10.87|10.05|10.14|9.74|9.4|10.59|12.18|13.74|12.29|12.3|12.85|13.11|12.02|12.1|12.04|12.7|13.52|13.76|14.29|14.21|14.56|14.72|14.89|14.89|14.67|17.25|16.91|16.25|16.43|17.12|17.57|17.59|17.25|17.01|17.93|18.16|17.13|17.15|18.17|17.98|18.26|18.39|17.42|17.16|17.07|18.01|17.55|18.2|17.92|16.44|15.93|15.07|15.09|15.13|13.8|12.92|13.62|14.95|16.58|15.34|15.28|13.9|14.57|14.25|15.15|15.69|15.52|15.88|17.41|16.3|18.67|17.27|19.08|19.65|18.95|18.7|17.96|17.51|17.56|17.98|18.01|16.86|16.53|15.83|16.02|15.38|13.9|13.76|13.79|13.43|13.98|12.97|11.95|12.38|11.67|11.99|12.09|11.82|11.48|9.63|9.94|9.87|9.08|9.34|9.77|9.49|8.93|9.27|10.04|9.89|10.12|9.65|9.28|8.72
02310|15306|/equities/ameris-bancorp|R2000VALUE|20.62|21.09|21.78|22.26|22.43|23.44|23.1|23.75|23.68|21.59|21.04|20.2|20.09|20|20.47|20.38|20.72|20.54|20.78|21.38|20.83|20.1|20.13|20.47|19.86|19.47|18.81|17.99|17.9|17.84|18.03|18.18|18.63|18.91|18.91|19.21|19.16|19.44|18.72|18.87|19.37|19.29|18.18|17.99|18.79|16.85|16.05|16.16|16.36|16.52|16.39|16.33|15.38|14.95|13.79|13.45|14.19|14.01|14.35|14.32|14.47|14.51|13.98|14.03|13.96|13.6|13.4|13.18|12.98|12.83|12.9|12.34|12.48|12.08|11.68|11.39|10.87|10.5|10.55|10.81|10.68|12.07|12.42|12.59|12.59|12.85|12.75|12.49|11.87|11.94|12.18|11.27|11.89|12.24|12.03|12.67|12.48|12.6|11.87|11.9|11.76|10.88|11.42|11.61|12.4|11.91|12.73|12.95|12.8|13|13.14|13.27|12.84|11.97|11.2|11.24|11.27|10.95|11.35|10.83|10.92|10.59|10.64|10.28|10.27|10.18|10.33|9.98|9.14|9.99|10.34|10.29|10.51|9.6|9.65|8.95|8.71|8.67|9.33|8.49|8.47|8.93|9.03|8.89|9.89|10.12|10.08|9.23|9.03|8.89|8.94|9.09|8.49|8.65|8.94|8.98|9.21|9.22|9.94|9.58|9.68|9.79|10.16|10.1|9.9|9.72|9.91|10.27|9.98|9.94|10.02|9.65|10.03|10.98|10.98|10.54|10.54|10.5|10.04|9.96|9.86|9.82|9.35|9.14|9.27|9.42|9.34|9.78|9.53|9.24|8.65|8.34|8.59|8.38|8.15|8.55|9.46|9.84|9.49|9.75|10.3||11.5|10.44|10.71|10.4|11.22|10.58|10.84|10.45|11.08|10.96|10.44|9.7||9.03|9.44|9.68|9.83|9.38|9.61|9.55|9.24|9.22|8.95|8|7.72||6.66|6.65|6.54|6.85|6.37|6.13|5.74|5.2|5.77|6.15|6.6|6.87||7.11|6.66|5.9|6.24|6.61|6.55|6.17|6.69|6.3|6.32|6.29
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02312|16876|/equities/potlatch-corp|R2000VALUE|38.76|38.65|38.38|37.64|37.27|38.43|37.8|38.17|38.44|39.67|39.64|40.09|39.91|38.15|40|40.72|40.55|41.38|41.61|41.69|41.46|39.61|40.48|39.85|39.34|39.23|40|41.24|42.58|43.62|41.25|38.84|39.73|40.69|39.4|38.48|38.56|40.52|39.98|43.91|44.01|44.05|42.68|41.55|40.31|40.44|40.9|42.54|44.48|45.43|49.54|51.04|49.34|47.29|47.72|45.44|46.21|45.78|45.86|45.05|44.55|44.6|44.24|44.83|45.2|44.53|43.77|44.22|42.56|40.72|40.22|38.52|38.75|38.12|38.94|38.95|39.01|37.7|38|38.35|38.57|37.98|37.92|38.12|37.37|38|38.27|37.15|36.06|35.28|35.56|33.44|34.41|35.42|35.06|34.64|33.5|31.94|29.88|29.05|29.33|28.48|28.97|28.93|30.33|30.77|31.6|31.09|29.99|30.51|31.34|31.35|31.35|31.02|30.9|30.82|31.11|31.05|31.07|33.07|34.42|33.25|31.48|31.11|31.3|29.89|30.72|31.26|29.86|31.42|32.47|32.21|33.57|33.94|34.48|32.53|31.52|30.86|32.88|30.64|31.4|32.99|31.24|33.23|31.91|33.22|35.37|35.32|36.74|36.13|34.89|34.17|33.84|34.67|35.92|36.09|37.07|36.77|38.66|38.97|39.01|39.55|40.55|38.62|37.64|37.88|37.37|38.54|39|38.44|36.58|36.75|34.51|34.1|33.33|32.55|32.6|32.36|32.1|32.6|32.06|31.86|33.9|35.9|34.05|35.43|35.54|35.06|34.05|34.06|33.97|33.08|33.3|33.88|34.06|34.98|37.35|37.06|36.64|34.72|35.59|34.38|38.03|39.63|37.46|33.35|34.84|35.04|36.38|34.6|37.46|40.78|37.07|37.18|35.55|35.68|35.35|34.87|34.1|33.02|33.03|31.66|30.64|30.7|30.92|32.1|32.68|31.88|32.31|31.36|32.01|31.64|28.54|29.21|29.51|28.67|27.91|28.47|27.94|28.57|26.97|27.89|28.82|28.38|28.21|29.51|29.71|29.05|33.1|29.57|27.69|25.33
02313|15461|/equities/associated-banc-corp|R2000VALUE|17.35|17.52|17.49|17.39|16.82|17.88|17.69|18.35|17.45|17.39|16.69|15.98|16.77|16.18|16.47|17.2|17.2|17.24|17.18|17.49|17.33|16.85|17.32|17.23|17.19|16.7|16.95|16.23|16.49|16.29|15.97|15.66|15.43|15.55|15.61|15.86|15.95|17.04|17.08|17.07|17.43|17.27|16.64|16.43|16.6|15.55|15.17|15.08|15.33|15.41|15.29|15.46|14.8|14.27|14.13|13.94|14.62|14.54|15.19|15.22|15.22|14.74|14.28|14.54|14.62|14.49|14.37|13.88|13.71|13.48|13.9|13.03|13.43|12.74|12.71|12.85|13.01|12.59|12.31|12.95|12.83|12.9|12.79|13.14|13.16|13.24|13.79|13.15|12.96|12.86|13.1|12.77|12.79|12.48|12.33|13.2|13.21|13.19|12.88|12.66|12.34|11.92|12.76|12.45|13.08|12.93|13.7|13.19|13.11|13.5|13.96|14.04|14.44|13.29|13.21|13.02|13.19|12.67|13.08|12.65|12.96|12.3|12.14|11.17|11.29|10.41|10.66|10.47|9.65|10.85|10.86|10.91|11.59|11.18|10.6|9.71|9.3|9.12|10.32|9.89|10.21|10.42|9.98|10.7|12.5|13.65|13.78|13.27|13.88|14.17|13.25|13.35|13.06|13.46|13.95|14.33|14.13|14.19|14.6|14.66|14.81|14.68|15.02|14.74|14.53|14.72|14.26|14.37|14.92|14.85|14.25|13.83|14.6|15.04|14.4|15.15|15.15|14.55|14.86|13.88|12.77|13.06|13.44|13.52|12.65|13.31|12.99|13.6|13.21|13.06|13.22|12.64|12.97|12.64|12.47|12.62|13.51|13.59|13.5|13.25|13.17|12.03|13.09|13.51|13.27|12.72|13.43|13.53|13.74|13.06|14.51|14.98|14.7|14.55|13.85|13.93|13.79|13.3|13.19|12.91|12.82|12.55|12.55|12.72|12.76|12.33|12.34|11.01|11.31|10.77|10.47|10.74|11.28|11.27|11.14|12.48|12.81|11.78|11.76|11.75|10.66|11.2|11.83|10.47|10.17|10.02|11.2|11.44|12.5|10.84|9.7|10.45
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02315|15362|/equities/altra-holdings|R2000VALUE|34.59|34.54|34.75|34.06|34.52|35.8|34.56|35.1|35.08|36.6|35.4|34.77|34|32.9|31.36|32.07|33.49|34.86|33.39|33.89|33.33|31.3|31.15|30.38|29.77|30.53|30.99|30.64|29.75|27.94|27.11|27.3|27.03|27.09|26.8|25.95|24.85|25.28|24.8|24.68|25.09|25.49|30.46|29.93|29.47|27.38|26.86|26.78|26.84|28.81|28.74|28.88|27.66|26.91|25.7|25.15|27.04|25.54|27.22|27.66|27.51|26.99|25.73|25.05|26.51|24.65|24.6|24.21|23.9|22.74|22.98|21.22|21.39|20.86|20.1|18.81|18|16.74|17.3|18.13|17.78|16.83|16.8|17.54|18.2|19.74|19.4|18.83|18.41|18.46|18.24|17.34|17.42|16.64|15.32|15.06|16.41|15.74|16.03|16.42|16.2|15.87|17.11|16.49|17.34|16.35|18.68|17.88|18.42|18.57|19.2|19.01|19.97|19.26|19.24|20|20.05|21.59|21.68|18.54|18.84|17.88|18.73|18.83|19.08|17.92|18.45|18.04|15.41|16.25|17.05|16.75|15.26|12.85|13.57|12.01|11.57|11.08|13.95|12.62|13.64|14.2|13.88|14.88|18.34|22.24|25.39|25.12|25.31|24.23|23.45|23.02|22.89|24.66|26.73|24.95|24.88|24.47|25.39|24.21|23.29|23.19|24.17|22.65|19.46|19.91|20.92|21.64|22.08|22.08|22.04|20.72|19.65|20.81|20.99|19.86|20.34|19.39|18.76|17.7|16.76|16.04|15.58|16.18|14.8|14.84|14.67|15.21|14.7|14.2|13.62|13.3|14.14|13.24|13.32|13.49|14.75|14.5|14.61|12.69|12.79|12.15|12.77|14.63|13.51|12.66|12.48|13.05|14.55|14.1|15.16|15.48|14.75|14.59|13.34|13.49|12.72|12.12|12.7|11.55|11.64|11.15|10.17|11.02|11.32|12.32|12.84|12.35|12.57|12.14|11.63|11.61|10.96|11.73|11.51|11.13|8.77|10.05|10.63|11.34|10.31|10.7|9.87|10.72|10.52|9.65|9.82|9.12|9.17|8.79|8.87|8.63
02316|21205|/equities/gatx-corp|R2000VALUE|63.61|64.84|65.57|67.27|65.19|66.76|67.38|66|64.87|65.97|64.89|63.53|60.77|57.83|57.9|58.61|52.26|51.87|51.76|52.49|51.14|48.67|49.49|50.17|50.79|53.17|52.24|51.92|51.21|49.27|47.2|47.1|47.9|48.07|47.71|46.23|45.26|46.09|44.91|45.6|46.82|44.32|45.18|46.39|46.71|47.43|46.34|48.62|49.62|49.93|51.46|53.83|52.94|51.15|50.14|50.5|52.56|50.97|51.97|50.84|51.1|50.89|49.72|50.16|49.94|48.96|48.37|46.14|46.49|46.18|44.85|42.53|43.53|42.2|42.27|42.13|41.13|40.03|40.7|41.74|41.89|42.92|42.89|43.38|42.44|44.1|44.85|43.45|41.16|42.24|43.32|41.52|41.5|42.21|41.42|39.14|38.62|38.5|37.15|37.8|38.76|37.09|38.67|37.87|40.38|41.57|43.68|42.47|40.75|40.93|40.3|42.06|44.18|43.58|42.71|43.12|43.63|42.87|43.4|44.01|42.75|44.63|43.07|43.66|44.06|42.08|42.23|40.62|37.19|39.71|41.77|40.5|39.25|36.79|35.14|31.39|30.99|31.32|35.81|34.29|34.1|33.48|30.69|33.95|33.53|39.43|38.14|36.7|38.48|38.55|36.25|36.4|35.75|37.23|39.12|38.96|39.53|41.32|42.27|40.88|38.95|39.53|39.31|37.38|36|35.86|34.96|34.61|37.13|36.01|33.84|33.27|32.09|34.3|33.3|35.28|35.4|34.62|36.77|34.98|33.39|32.66|32.14|33.43|31.66|31.51|30.56|30.29|29.47|29.05|29.3|29.57|29.14|27.39|26.95|26.95|29.34|28.26|28.07|27.63|27.56|26.47|27.02|29.1|28.29|27.01|28.91|28.78|31.64|30.31|32.64|34.9|33.12|29.95|28.94|29.24|29.16|29.06|28.17|26.65|27.49|26.41|26.43|26.22|26.88|28.66|29.31|28.75|29.66|29.48|29.35|29.61|29.26|28.81|28.72|28.57|27.18|29.13|27.68|28.66|26.54|28.13|29.77|29.34|27.67|27.81|26.25|26.23|27.88|25.22|25.93|26.65
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02318|39182|/equities/kennametal|R2000VALUE|47.3|48.1|46.03|46.13|44.54|45.05|43.53|43.56|43.51|45.12|43.74|43.5|43.7|43.01|43.34|46.94|51.21|51.48|51.99|51.98|51.11|48.99|49.05|47.48|47.28|47.43|46.63|46.1|46.43|45.82|45.06|45.17|45.71|46.45|46|44|42.52|44.22|43.69|44.52|44.97|42.65|40.87|40.42|39.31|38.83|38.9|40.14|41.62|43.34|42.4|42.66|41.33|40.14|38.49|35.89|38.02|38.11|39.04|39.13|41.52|42.59|39.74|41|41.86|40.55|41.55|40.88|42.56|41.67|43.06|39.45|39.79|39.15|38.95|38.12|37.86|35.1|35.43|36.28|34.79|37.21|36.09|37.03|37.08|37.87|39.67|39.25|36.84|36.8|37.75|37.3|37.01|37.79|33.96|33.47|32.86|33.15|31.5|31.57|34.82|33.99|35.64|34.84|39|40.95|42.57|44.61|43.7|44.59|44.53|44.24|46.95|45.19|46.11|45.75|46.08|43.98|44.53|43.51|41.99|41.23|38.2|36.52|36.59|35.77|37.6|37.97|34.05|37|39.5|40.31|39.95|37.09|37.06|34|32.74|32.26|35.92|32.73|34.04|34.25|30.77|34.92|33.5|39.43|44.4|44.43|44.68|43.78|39.9|38.54|37.79|39.49|41.64|40.36|40.27|39.44|42.22|40.2|38.64|39.02|38.8|38.92|38.54|37.8|38.62|38.02|40.51|41.34|40.01|40.04|41.61|42.71|40.4|39.46|38.94|37.85|38.24|36.8|33.93|33.66|33.85|35.19|34.14|33.81|32.79|32.72|31.19|31.18|29.67|27.33|27.23|25.8|26.06|26.23|27.2|27.39|28.8|25.52|26.53|24.67|26.93|28.9|28.56|27.06|28.21|26.94|29.98|28.38|32.86|32.75|32.2|30.72|28.51|28.12|29.2|29.85|27.8|26.05|26.35|25.3|24.15|24.48|26.14|27.8|28.65|25.92|28.11|26.77|24.48|24.46|23|23.5|24.58|24.49|23.56|24.96|24.78|24.18|21.95|23.86|24.48|24.29|21.87|22.77|21.14|21.93|22.04|21.32|20.97|18.22
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|28.81|26.31|26.53|27.43|27.8|29.85|30.3|29.88|28.68|28.87|27.75|26.43|25.65|24.59|24.65|25.04|25.97|25.74|26.89|27.67|27.46|25.95|25.73|25.08|25.59|26.01|26.73|25.81|27.49|27.19|27.95|26.42|26.59|27.2|26.48|25.98|25.07|25.3|24.5|23.95|23.08|22.97|23.86|24.59|23.53|23.52|22.09|23.23|23.01|22.82|22.67|23.57|22.77|22|21.76|19.8|21.46|21.23|20.65|20.43|20.67|20.9|20.72|21.64|20.97|20.99|21.35|20.24|19.7|20.29|19.96|19.19|19.75|19.23|18.3|18.42|17.64|16.95|18.14|19.28|18.8|18.74|19.05|19.07|18.75|19.11|19.42|18.91|18.99|20.17|20.21|19.64|19.89|17.98|18.59|19.26|20.87|21.39|21.67|21.47|20.78|19.81|20.34|20.72|21.32|18.77|19.53|18.24|18.03|19.34|20.15|20.44|20.52|20.01|19.35|19.94|17.79|17.11|16.66|17.88|17.89|17.75|17.9|18.03|17.95|16.9|18.27|17.98|16.88|18.62|18.68|19.1|19.56|18.83|19.09|18.01|16.08|15.01|15.92|14.78|15.7|16.13|16.18|17.38|16.96|20.86|21.63|21.91|22.9|22.63|21.82|22.47|22.01|21.03|21.98|23.23|22.97|22.81|24.9|25.27|25.37|25.9|25.46|24.96|24.89|23.27|24.3|24.84|28.93|29.32|30.38|30.98|30.53|31.11|29.88|29.58|29.5|28.64|28.4|27.38|27.02|27.54|26.81|28.23|28.51|28.61|29.12|30.08|29.72|29.43|29.11|28.72|28.71|27.87|26.13|27.08|29.02|27.82|28.66|27.66|28.99|28.61|28.41|29.67|28.19|27.23|28.49|27.18|29.97|27.92|31.86|31.12|29.95|30|28.99|27.68|29.19|30.09|30.36|28.93|34.51|33.24|34.01|34.42|35.37|37.54|36.78|37.84|38.03|38.25|40.67|43.16|40.29|40.56|39.31|36.21|37.8|40.16|41.07|40.47|38.94|38.13|39.58|38.73|35.78|37.01|37.7|38.18|38.85|39.59|40.61|38.56
02320|103927|/equities/northstar-at-mgt|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02322|17153|/equities/simmons-first-nat|R2000VALUE|19.41|18.5|17.68|17.97|17.8|18.92|18.32|18.8|18.56|18.65|17.82|17.25|17.02|16.67|17.27|18.34|18.3|18.62|18.22|18.57|18.05|17.18|17.84|17.68|17.12|17.05|17.27|16.36|16.52|15.99|16.05|15.27|15.54|15.01|14.19|12.64|12.11|13.21|13.19|13.54|13.71|14.13|13.99|13.88|13.7|13.04|12.99|12.8|13.1|12.87|12.82|12.88|12.41|12.13|12.26|12.29|12.29|12.36|12.66|12.9|12.97|12.77|12.64|12.81|12.73|12.73|12.95|12.66|12.76|12.78|12.99|12.64|12.74|12.09|12.13|11.9|23.37|22.89|23.51|24.33|24.3|23.7|24.83|25.03|24.36|24.84|24.61|24.01|23.28|23.57|23.4|23.22|23.3|23.52|23.46|23.57|23.17|23.25|22.95|23.49|23.4|23.05|24.03|24.31|24.35|24.47|24.72|24.53|24.23|25.01|25.83|25.93|26.05|26.04|24.8|26.68|26.59|26.5|28.38|27.7|27.84|27.99|28.35|27.19|27.92|27|27.25|26.17|23.2|24.97|26.08|25.67|26.83|25.17|24.49|22.35|21.7|19.95|21.8|21.01|21.36|22.23|21.42|21.88|23.47|24.16|25.15|25.99|26.13|26.03|24.4|25.2|24.38|24.99|25.62|25.71|25.68|25.89|26.39|25.66|26.45|26.75|26.9|27.1|27.17|27.5|28.38|28.4|28.24|28.6|28.03|28.3|28.07|29.25|28.87|28.5|29.71|29.24|29.44|29.23|29|28.57|28.45|28.93|27.25|28.68|28.55|28.52|28.31|28.97|28.11|27.08|26.7|26.29|25.25|24.54|26.25|26.35|27.65|26.08|27.38|25.84|26.78|27.32|26.24|26.07|26.36|27.01|28.69|28.07|28.08|28.74|27.79|27.74|27.6|27.36|27.04|26.97|27.3|26.56|26.71|25.87|25.97|26.84|26.88|27.6|27.39|27.8|28.64|26.85|25.88|25.53|25.04|24.73|24.71|26.04|29.26|28.92|29.58|29.39|27.1|28.71|29.53|28.12|28.45|28.8|30.4|28.57|28.5|29.98|29.5|29.63
02323|15651|/equities/cathay-general|R2000VALUE|23.67|23.64|24.05|24.32|24.33|25.25|24.52|26.07|25.44|25.81|25.41|24.11|24.27|23.61|23.5|24.46|25.48|26.2|26.14|26.97|26.42|25.23|26.34|27.63|26.32|25.31|25.54|24.51|25.56|24.69|24.01|23.54|23.13|22.71|22.4|22.01|22.02|23.83|23.44|24|24.68|23.95|23.15|22.77|22.53|20.35|19.71|19.61|20.26|20.29|20.37|20.63|20.03|19.77|19.45|18.91|19.21|19.05|20.12|20.12|20.58|20.05|19.33|19.79|20.14|19.85|19.69|19.26|19.59|19.24|19.75|19.12|19.82|17.88|17.74|17.9|17.91|16.8|17|17.54|17.87|18.11|17|17.76|17.26|17.55|18.14|17.43|16.37|16.16|16.67|16.45|16.54|16.52|16.12|16.89|16.53|16.51|15.9|16.49|15.79|15.66|16.68|15.67|16.99|16.65|17.73|17.52|16.79|17.72|17.7|17.73|18.03|16.68|16.3|16.53|17.26|17.3|17.38|15.99|16.41|15.79|15.46|14.93|14.85|13.95|13.96|13.77|11.9|12.89|13.68|13.85|14.66|12.82|13.06|11.79|11.38|11.57|12.6|11.48|11.58|12.36|11.54|11.42|12.6|13.86|15.4|15.69|16.64|16.66|15.77|15.68|15.13|15.25|15.79|15.66|15.74|16.41|17.05|17.08|17.07|17.19|17.5|16.67|15.9|16.91|17.7|17.77|18.79|18.85|18.07|17.12|16.2|17.31|15.86|16.7|16.27|15.25|16.05|14.72|13.75|14.12|14.3|14.59|13.6|12.87|12.43|12.89|11.84|12.15|11.84|10.88|10.18|10.03|10.17|10.46|11.84|11.76|11.33|11.05|11.4|9.9|11.15|11.24|10.91|10.38|11.02|11.68|12.75|11.92|12.33|14.7|13.13|12.92|11.68|11.64|11.1|11.12|10.13|9.75|9.64|9.07|9|9.58|9.86|9.47|9.2|7.55|7.52|7.27|7.54|7.56|7.8|7.96|7.89|7.87|8.83|9.08|10.01|9.18|7.9|8.31|9.1|9.31|8.86|9.49|10.14|10.26|11.01|9.12|9.84|9.57
02324|21148|/equities/allete-inc|R2000VALUE|50.16|50.4|51.49|51.37|51.06|51.78|51.76|51.78|50.79|50.19|50.51|51.35|49.77|48.41|49.98|49.22|49.15|49.89|49.16|50.17|50.39|48.5|48.96|49.28|49.67|49.59|50.42|50.01|51.49|50.18|49.28|47.91|48.4|48.2|46.7|46.21|47.2|47.8|48.57|51.65|53.16|53.1|53.67|52.09|49.81|49.85|48.11|48.48|48.22|47.32|48.74|51.19|51.37|51.25|50.28|49.93|49.75|49.2|49.02|48.45|48.43|47.9|47.07|47.05|46.42|46.86|46.37|44.95|43.71|43.13|42.99|40.27|41.27|40.15|40.11|39.21|38.09|38.49|40.14|41.2|41.38|41.67|41.24|41.62|41.74|41.81|41.17|41.61|41.56|40.78|41.63|41.38|41.56|41.52|42|42.4|41.73|41.8|40.76|41.43|40.5|39.11|38.8|38.54|39.79|39.98|41.3|40.59|39.92|40.87|41.49|40.87|41.49|41.91|41.31|41.91|41.59|41.6|42.05|41.47|41.33|40.98|40.06|41.98|41.64|39.81|40.09|39.3|37.45|38.75|38.9|38.8|39.94|38.89|38.53|36.7|36.63|36.93|38.89|36.77|37.67|38.02|36.37|36.84|39.12|40.25|41.82|41.3|41.76|41.53|40.41|38.91|38.2|38.8|39.44|39.77|40.33|40.03|40.49|39.9|39.21|39.29|39.26|37.94|36.79|37.98|38.88|37.56|37.4|37.62|37.2|37.02|37.24|37.63|37.46|37.26|37.36|36.83|36.24|35.69|35.77|35.15|35.32|36.71|36.38|37.22|37.35|37.31|36.81|36.14|35.54|35.8|36.79|35.97|35.31|35.79|37.07|36.06|36.12|34.97|35.12|33.73|35.04|35.95|34.09|33.58|34.52|34.63|36.88|35.13|36.47|37.11|35.23|34.99|33.77|33.12|33.58|33.32|33.64|31.45|32.64|31.62|30.88|31.3|30.73|31.8|32.23|32.68|33.19|33.56|34.72|34.2|33.32|32.69|32.88|32.96|33.85|34.57|34.11|33.32|32.96|33.59|34.27|33.12|33.22|33.95|33.95|33.56|33.88|31.98|31.64|29.65
02325|48421|/equities/veracyte-inc|R2000VALUE|13|13.47|12.86|13.3|13.49|15.79|16.32|17.87|16.95|17.63|16.01|14.96|14.52|15.04|14.65|15.92|16.3|16.18|15.31|14.15|14|13.16|13.71|12.98|12.16|12.15|11.41|12.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02326|20880|/equities/laclede-group-inc|R2000VALUE|46.58|46.46|46.45|46.86|46.36|46.23|46.44|46.53|46.65|45.58|45.85|45.31|44.98|44.28|45.89|45.03|44.63|45.55|44.56|45.58|45.89|44.83|45.48|46.11|46.89|46.86|46.86|46.99|47.32|47.07|45.88|44.82|45.06|44.39|43.27|43.37|44.53|44.53|44.05|45.53|45.71|47.17|47.08|46.62|45.33|45.66|44.65|46.41|46.45|47.33|46.05|46.7|45.56|46.38|45.96|44.62|44.53|43.14|42.7|41.86|40.75|41.23|41.1|40.84|40.44|40.43|40.13|39.44|39|38.2|38.56|37.7|38.5|39.86|39.97|40.71|39.01|38.75|39.03|40.64|41.69|42.81|42.91|43.46|43|42.34|41.86|42.21|42.25|42.03|43.25|42.75|42.01|41.36|40.97|40.88|40.1|39.81|38.87|39.28|38.41|37.55|38.16|38.53|38.86|39.01|39.54|39.19|38.61|39.01|39.02|39|39.77|40.95|40.35|41.86|42.02|41.95|42.85|41.91|40.54|40.11|40.25|40.47|40.7|39.5|39.84|39.7|38.51|40.61|40.22|39.93|41.15|40.27|40.07|38.8|38.75|38.44|38.37|37.39|39.02|38.16|35.92|36.25|36.09|37.25|38.13|37.93|38.34|38.37|37.31|36.21|36.1|36.68|37.13|37.69|38.19|38.2|38.37|37.46|37.63|37.9|38.39|37.44|36.85|37.31|38.7|38.78|38.83|39.07|38.64|38.58|38.4|39.53|36.81|36.54|36.74|36.9|36.59|35.96|35.61|35.53|35.42|35.68|35.11|34.89|35.29|35.13|34.84|34.21|33.37|34.03|34.4|34.15|33.01|33.86|34.93|34.94|34.8|33.41|34.13|32.73|33.72|34.17|32.84|32.71|33.09|33.5|35.28|32.99|34.08|35.3|34.45|34.5|34.05|33.44|34.61|33.71|33.57|32.79|33.08|31.41|31.49|32.26|32.13|32.84|33.01|33.77|34.31|34.05|33.87|32.77|31.5|31.4|31.21|31.3|30.71|31.66|32.25|32.27|31.9|32.25|33.21|32.32|32.89|33.26|34.78|33.23|32.11|33.57|34.61|32.67
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|76.96|73.25|68.94|64.09|60.93|66.34|64.51|68.19|66.85|68.54|66.76|63.42|63.13|62.98|61.13|62.02|64.32|66.21|69.63|70.92|70.18|68.97|69.49|68.45|66.53|66.21|63.62|64.6|64.57|70|69.03|72.97|78.72|80.55|79|78.46|76.73|76.72|75.37|76.46|76.73|71.13|67.35|67.09|66.12|64.33|61.79|63.54|64.78|63.55|63.08|63.69|63.8|63.03|59.67|55.45|60.91|58.52|60.07|60.52|63.14|61.62|56.82|59.57|66.65|68.38|68.01|67.4|65.13|63.77|65.92|59.41|61.92|59.12|62.18|60.76|60.48|58.87|59.28|63.23|60.01|61.71|62.21|63.22|60.23|60.38|60.72|58.7|55.01|52.63|54.88|54.51|53.28|53.86|52.01|49.6|48.86|45.61|46.55|49.39|50.5|48.07|51.73|50.6|53.94|54.4|58.65|57.63|56.01|58.09|56.17|54.8|55.18|55|54.58|51.23|54.8|54.39|54.93|54.6|54.12|52.74|50.13|51.8|51.29|49.45|50.91|50.71|43.43|46.12|47.53|46.94|46.02|42.98|42.15|37.37|35.55|35.5|39.13|37.42|38.16|38.5|36.99|40.04|42.44|47.63|43.02|43|44.51|42.76|39.29|36|35.7|36.82|38.49|37.93|41.24|40.68|43.04|42.31|40.46|42.15|42.79|41.59|39.63|40.9|40.97|42.44|42.12|39.75|40.74|38.13|38.29|40.42|40.39|41.76|42|42.17|41.72|39.44|40.58|39.85|37.75|38.2|35.26|32.1|33.17|32.05|29.79|28.08|26.92|26.67|28.73|24.93|26.19|26.45|27.33|27.72|28.4|24.11|24.2|23.69|24.67|26.48|27.31|27.21|28.44|27.84|28.81|26.81|31.05|37.82|33.7|31.08|32.65|33.73|33.42|32.3|31.8|27.77|28.3|26.3|30.1|29|28.61|30.14|33.85|28.35|31.43|29.69|27.2|27.26|25.73|26.48|26.41|26.78|25.42|32.84|33|29.33|24.88|26.62|28.57|27.61|27.79|29.11|30.29|29.03|32.77|29.46|28.79|27.81
02328|8308|/equities/fed-investors|R2000VALUE|26.05|25.99|26.68|26.88|26.4|27.59|28.35|27.18|24.84|25.86|25.3|25.02|25.3|24.48|24.83|25.42|26.37|27.38|26.93|26.32|26.04|24.14|24.34|25.2|25.3|26.15|25.32|25.08|26.64|25.95|25.5|24.82|25.25|25.29|26.04|25.19|25.08|26.1|25.94|26.77|27.12|27.17|28.04|27.51|25.96|25.31|24.57|25.37|26.75|25.55|24.6|25.09|22.24|21.35|21.02|20.88|22.18|21.39|21.85|22.55|22.52|22.5|21.21|21.74|23.27|22.55|21.87|21.33|20.87|20.31|20.82|18.32|18.68|18.16|18.72|18.33|18.16|17.53|18.19|20.52|20.34|19.36|18.87|19.31|19.1|20.19|20.08|20|19.59|19.91|18.66|18.94|18.84|18.44|19.12|20.55|19.88|20.17|19.49|20.09|18.56|17.5|18.29|18.18|19.76|20.18|20.01|19.03|19.04|20.95|20.69|21.06|21.05|18.95|18.79|18.51|17.38|16.39|17.47|16.25|17.02|15.94|15.82|13.99|13.85|13.6|14.42|14.4|13.96|15.19|15.99|17.45|18.7|17.7|16.74|16.21|16.18|15.96|16.39|15.1|15.23|15.85|15.13|16.03|18.03|19.73|20.48|20.87|22.16|22.4|21.81|22.54|22.29|22.45|23.39|23.86|24.13|23.91|23.8|24.15|24.18|24.42|24.9|24.43|23.75|24.5|25.62|25.26|25.8|25.22|24.66|25.32|24.51|24.7|24.45|24.16|24.22|24.52|23.95|22.84|22.13|22.16|22.31|23.51|23|22.26|21.92|21.35|21.29|21.25|21.2|20.52|20.49|19.51|18.92|18.86|19.71|19.59|19.37|19.24|19.61|18.92|19.68|20.45|20.54|20.13|20.51|20.91|21.38|21.72|22.27|23.91|24.71|24.45|24.44|24.3|23.83|24.18|23.99|23.09|23.83|22.65|22.76|23.43|23.76|25.2|25.45|25.39|25.87|24.44|23.41|23.8|23.64|24.6|25.43|24.58|24.24|25.29|23.98|24.03|23.07|23.35|24.91|23.69|23.42|24.4|24.88|24.4|24.44|23.94|22.83|22.71
02329|7975|/equities/consol-energy|R2000VALUE|36.1|37.3|35.78|34.87|33.45|33.61|33.15|33.95|32.19|33.3|33.45|33.1|32.05|30.44|31.15|31.25|31.87|30.55|31.54|32.02|31.56|31.01|30.52|29.68|29.45|30.01|30.37|30.56|31.81|31.7|31.84|30.3|27.94|29.1|28.19|27.9|26.05|27.72|25.65|26.74|25.87|26.15|24.2|23.08|22.11|22.6|24.85|26.65|28.05|28.93|29.58|28.33|29.07|29.68|27.12|26.92|28|27.52|28.07|28.08|28.28|26.79|25.56|27.12|28.43|26.47|26.22|26.76|26.59|25.18|27.05|26.49|27.65|28.11|27.56|26.15|27.27|26.48|27.48|29.36|29.35|29.37|29.31|26.15|25.06|25.97|27.37|26.03|25.19|27.42|26.67|27.42|24.3|24.53|25.77|26.41|25.91|25.22|23.57|23.39|23.56|23.48|24.68|24.49|28.58|27.84|27.26|28.13|28.11|28.19|28.44|28.16|28.4|27.83|28.3|30.3|31.08|30.05|31.42|30.41|27.54|28.63|32.17|30.61|31.74|30.29|33.26|33.96|29.43|31.92|35.77|37.4|38.99|34.58|34.55|30.04|28.3|28.43|35.93|35.97|37.35|36.21|34.79|33.85|34.69|44.71|45.72|43.66|41.91|40.32|39.09|38.25|40.73|41.91|42.33|40.87|39.43|40.98|45.12|42.75|42.4|43.81|44.31|46.27|44.98|40.54|43.77|41.55|38.28|39.2|41.15|39.98|41.9|43.16|42.45|40.65|38.99|35.79|36.69|37.88|34.96|35.51|35.45|32.78|30.66|32.55|33.53|32.87|31.95|30.36|29.03|28.73|28.54|27.34|28.45|30.29|32.45|31.26|32.55|29.27|30.94|27.88|31.17|32.62|32.43|29.31|30.43|29.59|33.54|31.98|37.27|37.53|35.59|38.29|36.65|35.45|37.99|45.32|45.92|42|41.63|41.17|38.41|38.88|41|44.12|46.88|41.54|43.92|39.6|36.77|36.5|38.28|38.37|39.07|37.92|35.71|39.55|41.41|41|35.9|36.94|38.93|34.5|32.3|32.39|33.74|33.56|31.8|29.63|28.95|28.08
02330|20139|/equities/california-water-service-group|R2000VALUE|21.5|21.87|22.75|22.87|22.53|23.41|23.53|24.11|23.47|22.84|23.51|23.59|23.03|21.94|23.29|23.13|22.48|22.41|22.26|23.19|22.62|21.83|22.41|22.86|22.63|22.67|22.39|21.37|21.44|20.91|20.43|19.95|20.15|19.45|19.08|19.55|19.95|20.9|21.05|21.63|21.95|21.93|21.39|20.78|19.65|19.51|19.24|19.88|19.78|19.73|20.18|20.37|20.01|20.15|19.63|19.82|19.98|19.74|19.9|19.69|20.34|21.11|20.45|20.3|19.95|19.56|19.81|19.35|19.16|19.07|18.61|18.21|18.19|17.96|17.97|18|17.5|17.28|17.61|18.06|18.43|18.51|18.58|18.59|18.65|18.44|18.41|18.31|18.29|18.61|19|18.8|18.65|18.65|18.77|19|18.69|18.47|17.93|17.85|17.85|17.36|17.61|17.47|17.77|17.63|18.25|17.75|17.51|17.94|18.21|18.23|18.22|18.43|18.13|18.86|18.62|18.29|18.78|18.4|18.33|17.94|17.84|18.26|18.35|18.02|18.05|18.29|17.47|18.64|18.66|18.57|18.88|18.32|18.22|17.68|17.71|17.19|18.05|17.5|18.05|18.28|17.67|18.02|18.09|18.31|19.13|19.12|18.89|18.76|18.24|18.14|17.8|18.14|18.68|18.64|18.41|18.25|18.86|18.36|18.83|18.65|18.68|18.05|17.74|17.59|17.71|17.57|18.41|18.02|17.84|18.29|18.63|18.84|18.68|18.64|18.59|19.19|18.82|18.7|18.73|18.33|18.68|18.86|18.67|18.89|18.8|18.88|18.57|18.23|18.09|17.9|17.91|17.71|17.16|17.36|17.48|17.77|18.38|17.65|18.18|17.58|18.17|18.33|17.45|17.34|17.91|18.05|19.53|18.13|19.36|19.45|19.36|19.04|19.16|18.41|18.54|18.27|18.45|17.94|18.7|17.96|18.02|18.16|18.23|18.85|18.23|18.41|18.54|18.33|18.8|18.84|18.13|17.89|17.64|18.16|18.29|19.45|19.78|19.77|19.3|19.07|19.48|18.25|18.11|18.83|19.18|18.84|18.48|18.93|18.82|18.36
02331|20817|/equities/callaway-golf-comp|R2000VALUE|8.35|8.92|8.64|9.47|9.5|9.76|10.07|9.71|8.92|8.86|8.42|8.41|8.1|8.17|8.17|8.86|9.08|8.52|8.51|8.45|8.48|7.74|7.85|8.1|8.12|8.3|8.25|8.35|8.7|7.47|7.44|7.24|7.03|7.24|7.27|6.97|6.92|7|6.98|7.3|7.15|7.25|6.75|6.8|6.77|6.58|6.58|6.57|6.73|6.85|6.8|6.66|6.64|6.77|6.7|6.35|6.58|6.9|6.62|6.66|6.8|6.58|6.64|7.02|7.09|7.02|6.52|6.37|6.36|6.62|6.59|6.32|6.3|6.58|6.48|6.74|6.32|6.06|6|5.72|5.48|6.02|6.27|6.32|6.14|6.22|6.24|5.85|5.75|5.8|6.15|5.73|5.39|5.55|5.57|5.4|6.23|5.91|5.71|5.49|5.66|5.35|5.4|5.31|5.45|5.93|5.98|6.72|6.55|6.96|6.76|6.92|7.22|7|6.43|6.72|6.47|6.42|6.89|6.69|6.12|5.9|5.62|5.53|5.75|5.52|5.65|5.65|5|5.27|5.52|5.63|5.92|5.64|5.68|5.4|5.17|5.2|5.93|5.51|5.25|5.34|5.21|5.56|6.28|6.35|6.53|6.53|6.58|6.42|6.15|6.28|6.25|6.4|6.8|6.8|6.86|6.97|7.08|6.98|6.76|7.05|6.78|6.89|6.75|7.64|7.58|7.77|8.14|7.95|7.61|7.46|7.74|8.12|8.08|8.07|8.27|8.18|8.09|7.85|7.73|7.69|7.24|7.29|6.88|7.17|7.16|7.08|7.15|6.99|6.74|6.99|6.97|6.58|6.59|6.41|7.25|6.75|6.88|5.99|6.21|6.06|6.44|6.5|7.88|8.23|8.42|8.2|8.93|8.49|9.39|10.12|9.74|9.99|8.91|8.98|9.36|9.21|8.7|7.93|7.99|8.04|7.48|7.46|8.25|8.39|8.04|7.54|7.76|7.3|7.38|7.2|7.01|7.1|7.2|6.83|6.84|7.8|8.31|7.97|7.32|7.36|7.97|7.5|6.9|7.12|6.72|6.68|6.95|6.37|5.27|5.06
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|28.5|30.41|30.08|29.46|29.76|28.3|27.5|26.97|27.53|27.3|28.47|27.83|27.33|27.39|28.93|28.47|27.29|27.05|25.97|26.23|26.36|25.71|26.28|26.68|26.66|26.24|25.71|26.9|27.27|25.45|23.96|22.77|23.18|23.75|22.26|22.24|22.11|23.03|22.55|25.13|25.47|27.52|28.1|27.18|25.66|26.11|24.94|26.95|27.25|27.05|29.5|31.6|31.98|30.94|29.07|30.02|30.4|29.02|29.01|27.88|27.5|27.75|26.94|26.59|26.06|25.91|25.38|24.63|23.8|23.83|22.82|21.35|21.74|21.27|22.09|21.7|21.85|20.85|21.2|22.19|21.65|21.64|20.83|20.55|20.01|20.37|19.74|19.49|19.17|19.16|19.17|18.83|18.83|18.51|18.37|17.89|17.55|17.11|16.64|16.34|15.87|14.04|14.21|13.73|14.94|16.12|16.76|16.11|15.68|16.4|16.44|16.08|16.85|15.99|15.07|14.43|14.48|14.29|14.45|14.49|14.06|13.34|12.73|12.09|11.92|10.94|10.93|10.31|9.98|10.28|10.81|11.04|10.3|9.85|9.69|8.9|9.54|10.28|11.41|10.99|11.4|11.18|10.65|11.67|11.36|14.41|15.45|15.83|16.75|16.85|16.11|16.8|15.89|16.4|17.24|16.63|16.96|17.05|16.82|17.89|18.02|17.6|17.95|17.83|17.93|17.79|17.24|18.53|18.5|18.78|18.61|18.64|18.29|18.6|19.17|18.4|18.32|18.28|17.84|17.36|16.57|17.24|17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02333|52734|/equities/wmi-holdings|R2000VALUE|32.76|35.04|36.84|37.2|39|39.48|39|39|40.2|39.6|32.88|32.4|32.4|28.8|30.6|29.52|28.92|32.4|35.28|32.52|30.24|25.56|13.2|13.8|13.56|14.16|12.48|13.08|14.16|14.28|14.16|14.64|14.88|15.36|14.28|12.48|12.24|12.24|12.48|12.48|11.64|0.89|0.86|0.84|0.81|0.801|0.865|0.8|0.8001|0.88|0.9|0.79|0.596|0.5954|0.6|0.608|0.631|0.64|0.7|0.72|0.725|0.74|0.76|0.77|0.79|0.78|0.75|0.83|0.83|0.78|0.79|0.88|0.68|0.6499|0.56|0.48|0.47|0.47|0.46|0.465|0.48|0.4885|0.48|0.5|0.51|0.5375|0.505|0.5|0.48|0.52|0.51|0.5|0.535|0.55|0.52|0.48|0.5|0.5|0.52|0.55|0.57|0.5|0.45|0.54|0.5401|0.57|0.6|0.645|0.67|0.75|0.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|16.74|16.93|17.37|17.35|16.78|18.3|17.79|18.89|18.5|18.88|18.26|18.08|18.3|16.99|16.94|17.07|18.16|18.09|17.69|17.74|17.48|16.87|16.67|16.92|16.76|16.4|16|15.56|14.82|15.07|14.71|14.83|14.39|14.19|14.43|14.57|13.59|14.48|14.53|14.59|14.54|14.25|14.05|14.25|13.52|12.96|12.67|12.67|12.67|12.34|11.52|12.02|11.95|11.72|11|10.72|11.36|10.78|11.45|11.46|11.59|11.33|10.76|11|11.34|10.12|10.32|10.2|9.66|9.79|9.5|9.08|9.35|9.28|9.21|9.1|8.88|8.65|8.79|9.28|9.54|9.66|9.58|9.76|9.65|10.03|10|9.71|8.9|8.88|9.22|8.85|8.38|8.05|7.8|8.06|7.94|7.8|7.51|7.54|6.66|6.4|6.72|6.47|6.98|7.05|7.52|7.27|7.26|7.73|7.78|7.89|7.84|7.61|7.48|7.69|7.35|7.18|7.4|6.79|6.94|6.37|6.15|6.31|6.37|5.94|6.31|6.21|5.62|6.12|6.3|6.14|6.6|5.79|5.82|5.23|5.41|5.55|5.99|5.71|5.81|6.01|5.81|5.82|6.59|7.35|7.81|7.45|7.79|8.04|7.24|7.2|7.13|7.43|7.64|7.6|7.61|7.7|8.06|7.5|7.3|7.83|7.63|7.22|6.96|7.15|7.26|7.02|6.49|6.46|6.31|6.3|6.47|7.01|7.05|6.78|6.9|6.65|6.8|6.25|5.81|5.75|5.83|6.05|5.44|5.54|5.32|5.55|5.4|5.58|5.34|5.31|5.35|4.86|4.75|4.97|5.5|5.37|5.36|4.84|5.28|4.82|5.44|5.95|5.32|5.14|5.61|5.19|5.83|5.32|5.9|6.41|6.17|6.57|6.25|6.12|5.88|6.31|5.99|4.98|5.31|4.67|4.52|4.76|4.85|5.38|5.61|5|5.08|4.92|4.75|5.24|4.58|5.03|5.24|5.09|5.21|6.07|6.53|5.14|5.15|5.04|5.87|4.58|4.08|4.31|3.43|3.25|3.31|3.11|1.95|1.93
02335|39234|/equities/corporate-office-properties|R2000VALUE|27.17|26.7|26.35|26.62|26.97|27.02|26.62|26.24|25.87|25.81|26.67|27.08|26.8|25.37|24.85|24.68|24.62|24.42|24.03|24.11|23.89|21.91|22.05|22.23|22.57|23.65|23.52|24.81|24.9|23.84|24.18|22.57|23.89|24.25|23.42|23.11|22.78|23.64|23.16|25.11|25.25|26.66|28.44|27.36|26.21|25.5|24.7|26.43|26.33|26.63|28.29|28.89|29.21|28.75|28.58|28.62|28.83|27.52|26.68|26.64|26.92|26.94|25.85|26|25.99|26.69|26.7|27.14|26.28|25|25.56|24.63|24.92|24.65|24.88|24.68|24.12|23.66|24.39|25.38|24.65|25.75|25.55|24.49|23.97|24.69|25.15|23.4|22.36|22.14|22.48|22.51|22.58|21.81|21.99|22.96|23.27|23.51|22.33|22.12|22.56|21.31|22.31|21.84|23.47|23.68|23.38|22.54|21.45|22.17|23.21|23.29|24.65|23.72|24.33|24.31|24.6|23.64|25.23|24.05|22.94|22.54|21.25|21.26|22.16|21.57|21.72|20.86|19.37|21.7|23.71|24.26|25.04|23.82|22.54|20.92|21.78|22.63|26.68|24.28|25.05|25.76|24.81|25.4|26.13|31.07|31.93|30.08|31.63|31.51|31.15|31.39|31.36|33.68|35.2|34.15|34.11|34.39|35.21|36.06|35.3|34.59|36.11|35.6|34.61|35.05|35.17|34.9|34.93|35.3|35.77|36.12|34.63|34.71|35.53|34.95|34.92|34.14|33.93|34.57|34.15|34.39|35.46|36.33|35.49|38.39|37.62|37.77|37.6|37.11|37.88|37.6|37.93|36.54|36.05|36.93|38.27|37.5|38.6|36.52|37.76|36.4|39.25|40.16|38.47|36.87|37.91|37.02|39.82|38.51|40.45|43.18|40.74|41.58|40.69|41.45|40.87|39.94|38.64|36.83|37|35.22|34.81|35.69|37.4|37.83|36.56|36.63|37.77|36.79|36.47|36.42|33.05|33.92|34.87|33.65|33.19|35.86|36.27|37.23|35.37|36.35|38.75|36.18|34.47|38.02|37.96|36.29|37.78|33.91|33.72|30.07
02336|39157|/equities/verint-systems|R2000VALUE|42.76|43.35|43.41|45.29|44.41|46.45|45.55|47.6|45.66|46.9|46.81|46.8|45.87|44.1|45.44|46.48|47.68|45.94|42.41|43.03|41.75|40.62|40.01|37.92|37.1|36.06|36.03|36.11|37.5|37.85|37.41|37.98|37.2|37.91|37.78|36.04|33.15|34.78|34.06|35.26|36.1|36.39|36.42|36.42|35.51|35.47|34.85|33.99|35.38|33.57|33.87|35.11|34.71|33.85|32.71|32.77|34.41|34.79|36.55|35.08|35.35|35.27|34.25|34.8|34.31|34.08|34.6|33.8|35.11|31.5|30.18|29.07|29.51|27.54|27.38|27.77|26.04|25.01|26.84|26.95|26.65|27.08|27.33|27.74|27.44|27.54|28.31|28.53|28.63|29.01|28.98|28.39|27.02|28.69|28.78|29.03|29.72|29.51|28.82|28.15|29.44|27.71|29.3|28.28|29.82|29.85|30.51|30.66|30.55|30.75|32.39|29.93|28.55|27.98|27.73|28.9|29|29.02|28.24|28.74|28.19|26.52|27.48|27.54|27.9|27.46|28.1|27.96|26.41|27.73|28.55|28.39|31.2|28.62|28|25.54|26.29|27.03|29.56|27.32|26.58|26.12|24.42|27.72|29.62|34.02|35.5|35.37|37.92|37.64|34.63|34.37|34.33|34.77|33.53|34.13|35.26|34.01|34.23|34.2|34.58|36.7|36.3|35.08|33.18|33.19|34.53|33.68|34.08|34.21|34.82|34.2|34.28|35.13|34.01|31.7|31.52|31.84|34.19|33.39|33.1|33.49|32.95|31.71|32.91|31.89|31.71|31.46|30.97|25.58|25.05|25.72|24.43|23.32|23.38|22.23|23.74|22.6|21.79|22|21.89|22.9|23.75|25.25|25|24.69|25.88|25|26.5|25|26.55|27.6|27.5|26.45|25|24.5|24.4|24.95|24.05|23.5|23.3|23.15|21.75|18.3|18|18.2|19|19.25|19.02|18.85|18.1|17.77|16.6|16.05|16.2|16.25|15.4|15.5|16.65|16.3|15.03|13.5|14.9|14.1|13|12.05|12.54|12.15|11.9|11.96|10.85|10.3
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|32.99|33.92|32.26|27.57|26.55|26.77|26.55|27.79|29.63|29.27|28.49|27.98|27.47|27.38|30.26|30.79|31.68|33.75|35.61|35.97|35.25|34.77|35.58|35.24|33.98|33.78|33.34|31.62|31.43|31.69|31.28|30.76|30.26|32.5|32.35|31.81|32.47|32.93|31.66|32.51|35.02|34.64|35.14|34.15|30.16|29.14|28.61|29.46|30|29.39|29.09|29.6|28.76|27.33|27.3|26.47|26.77|25.85|25.69|25.3|24.35|24.6|24.14|23.72|24.4|23.8|21.8|21.87|21.16|20.59|20.3|19.45|19.71|19.38|19.95|21.6|20.99|19.99|19.71|20.85|17.42|16.51|17.1|17.73|16.96|16.71|16.57|16.36|16.06|15.68|16.54|16.43|15.72|16.84|16.77|16.3|16.38|15.81|14.64|14.36|13.88|13.46|13.71|13.85|13.46|13.48|17.04|17.71|17.1|17.54|17.48|17.62|17.49|16.33|16.8|16.63|13.5|13.32|13.44|12.61|12.5|11.21|11.22|11.27|11.4|9.7|9.66|9.81|8.4|9.35|10.02|10.44|11.02|10.92|10.69|9.07|9.05|8.83|9.86|9.89|10.05|10.13|8.37|9.78|10.58|12.22|13.38|13.44|13.27|13.14|12.06|12.2|12.3|12.46|12.86|12.37|12.32|10.87|11.55|11.4|11.65|11.84|11.51|11.57|11.18|12|11.81|11.11|11.17|11.19|11.14|11.13|11.1|11.52|11.26|11.95|11.74|11.96|11.91|11.9|11.97|11.94|11.09|11.18|10.75|10.96|10.57|10.46|9.89|9.36|7.82|7.92|7.94|7.47|7.43|7.6|8.16|8.22|7.48|7.44|7.72|7.32|7.26|7.56|7.72|7.43|7.72|7.5|7.9|9.29|9.7|9.7|9.34|9.01|8.99|8.87|8.9|8.51|8.55|8.03|7.64|7.39|7.49|7.77|7.44|7.8|7.74|7.86|7.96|7.53|7.46|7.16|6.81|7.04|6.95|7.41|6.76|6.96|7.15|7.21|7.14|7.03|7.5|7.21|7.44|7.59|8.19|7.84|7.26|6.53|6.18|6.15
02338|24348|/equities/unifirst-corp|R2000VALUE|94.94|95.83|95.69|94.86|93.47|98.13|107.38|110.61|110.13|112.55|109.69|116|105.88|105.55|105.8|110.14|111.68|109|105.22|106.59|105.04|101.92|101.4|102.24|98.45|100.37|101.55|102.08|101.14|104.9|103.35|100.64|103.13|101.67|98.8|96.02|95.88|99.79|97.48|102.05|100.39|100.33|100.13|96.12|95.34|91.25|95.3|95.15|96.5|94.9|95.62|96.5|93.04|90.92|90.93|90.36|92.21|88.98|90.5|89.01|87|85.29|84.41|84.48|84.18|84.75|82.01|80.8|81.71|81.83|82.07|72.72|74.06|71.06|71.06|70.57|70.47|69.82|70.27|69.91|68.7|68.66|66.5|67.81|66.79|67.24|68.3|66.12|63.51|65.2|67.99|65.77|64.63|62.84|62.94|68.68|67.1|63.75|57.52|58.08|57.79|56.24|57.6|57.04|58.5|59.04|61.75|59.69|60.09|61.79|61.55|60.03|59.67|59.47|58.88|61.09|61.55|61.61|62.48|60.5|60.94|61.88|60.82|56.74|57.8|55.4|57.14|57.18|52.25|54.58|54.8|54.04|53.86|49.52|50.61|45.59|45.29|45.23|50.45|47.77|48.82|49.02|45.94|49.46|52.5|54.85|58.03|58.01|59.69|58.45|50.9|50.38|50.12|50.56|52.45|51.3|51.67|51.52|51.76|50.87|52.09|53.32|52.6|55.05|52.88|54.18|57.26|56.45|57.39|57.5|56.96|54.89|53|56.16|53.88|55.05|54.42|55.03|54.35|53.26|51.81|49.55|49.38|49.4|46.03|45.39|46.92|45.91|44.21|44.28|42.72|42.38|41.98|40.47|39.96|40.38|43.56|43.96|43.98|42.33|44.63|43.33|41.84|42.51|42|43.88|45|45.75|47.76|45.27|48.87|51|51.78|51.69|51.5|53.61|54.34|54.79|54.46|52.56|53.93|52.1|51.12|50.24|50.6|53.2|54.47|48.11|48.19|47.46|46.75|46.58|43.56|44.16|43.92|42.17|42.07|45.32|45.26|46.36|44.51|44.4|44.44|41.53|40.28|41.54|42.79|41.26|40.11|38.92|38.86|38.97
02339|20858|/equities/commonwealth-reit|R2000VALUE|18.51|18.74|18.76|18.85|18.99|19.33|19.04|19.67|19.98|20.17|19.85|19.71|20.02|18.73|17.97|17.23|17.09|16.55|16.93|17.07|16.98|16.66|17.14|17.45|17.67|16.98|17.08|17.99|17.97|18.27|17.73|17.37|15.95|16.48|17.34|17.28|17.95|18.29|18.37|19.2|17.26|16.64|17.26|17.21|16.85|16.91|16.73|15.6|14.89|14.95|14.98|14.98|14.68|15.38|16.25|16.21|16.76|16.1|16.41|16.82|16.74|16.22|17.38|13.18|12.77|12.52|12.38|12.31|11.9|11.49|11.9|11.51|11.84|11.46|11.35|11.06|10.71|10.46|10.46|10.4|9.93|10.64|10.76|10.58|10.65|10.97|11.35|10.92|10.95|10.97|11.03|11.66|13.59|13.29|14.16|13.88|14.03|13.98|13.29|13.21|13.25|12.81|13.21|12.59|13.8|13.72|13.69|13.63|13.48|13.53|13.62|13.37|13.56|13.26|13.75|13.94|15.36|14.91|15.07|14.45|14.02|13.75|13.06|12.17|12.52|12.2|12.22|12.14|11.7|12.07|12.75|13.3|14.32|14.01|13.82|12.72|13.87|13.44|14.6|14.03|14.13|14.51|14.3|14.23|14.26|17.27|17.95|17.45|18.89|19.19|18.38|17.96|17.94|18.54|18.83|18.73|18.86|19.05|20.03|19.39|19.64|18.57|18.9|18.83|18.12|19.16|19.57|20.92|20.85|20.21|19.74|19.22|18.9|19.02|19|18.65|18.38|17.65|18.24|18.5|18.45|18.38|18.73|19.25|18.61|18.81|19.26|19.17|18.91|18.87|19.96|19.43|19.14|17.87|17.16|17.41|18.98|18.98|18.27|17.81|18.19|18.42|19.89|19.98|19.74|19.1|19.63|19.86|22|20.8|22.93|23.63|21.97|23.81|22.78|23.57|21.44|22.17|20.83|20.53|20.53|19.16|19.8|19.51|19.66|18.92|18.98|18.92|19.45|18.31|18.57|18.63|17.78|19.19|19.98|20.3|20.56|21|20.39|19.95|19.68|21.97|22|20.3|19.25|19.01|17.9|16.88|16.82|14.1|13.45|12.26
02340|20795|/equities/abm-industries-inc|R2000VALUE|26.79|27.18|26.95|27.69|27.25|28.3|28.14|28.91|28.27|28.44|28.23|27.7|27.44|26.5|26.66|27.4|27.8|28.39|28.43|28.66|28.06|27.58|27.81|27.81|27.88|28.05|27.88|27.74|28.52|28.06|27.17|26.35|26.55|26.19|25.72|25.3|24.15|25.82|25.17|25.82|26.01|25.76|26.6|25.45|24.59|24.51|24.1|24.14|24.66|24.18|23.5|23.29|22.4|22.64|21.92|20.46|21.45|21.34|22.24|21.94|22.06|21.89|22.73|23.08|23.1|22.08|22.15|21.77|20.97|20.51|20.76|19.58|20.21|20.24|19.56|19.08|18.97|18.37|19.02|19.71|18.87|18.47|18.12|18.49|18.93|18.91|18.83|19.21|20.22|20.53|20.39|19.01|18.9|18.89|18.99|18.19|19.11|19.56|20.47|20.49|20.71|20.47|21.73|21.55|22.57|22.4|23.47|23.31|23.27|24.04|24.3|23.82|23.52|23.2|22.53|23.58|22.71|22.19|23.18|21.8|21.17|20.7|20.36|20.62|21|20.47|21.03|22.04|19.63|20.4|20.52|19.91|20.91|19.86|20.51|19.1|19.06|18.63|19.35|18.92|19.48|19.76|18.56|19.21|20.63|22.5|23.69|23.37|23.6|23.59|22.85|22.62|21.97|22.15|22.49|23.3|23.99|24.01|24.32|24.12|24.65|25.08|25.37|25.39|24.61|24.54|26.54|26.67|27|26.74|25.97|25.38|25.59|26.51|25.79|26.3|26.57|26.56|25.57|22.32|23.37|23.55|23.74|23.92|22.55|22.54|22.08|22.4|21.6|21.65|21.57|21.58|21.38|20.24|19.41|20.15|21.24|21.7|21.29|20.42|21.57|20.71|22.37|22.71|21.17|20.52|21.47|20.89|22.08|20.6|21.49|21.78|21.36|20.81|20.98|20.92|20.26|19.98|20.02|20.48|20.65|19.79|19.65|19.42|19.51|20.49|21.22|20.66|21.14|20.23|19.88|19.72|18.53|18.8|19.38|18.91|18.78|19.48|20.27|20.6|20.18|20.26|21.38|20.51|20.11|22.61|22.98|21.37|22|21.07|20.79|18.91
02341|20992|/equities/greatbatch-inc|R2000VALUE|42.17|42.5|42.09|42.7|40.82|40.87|40.85|42.38|42.27|41.39|39.48|38.67|37.62|36.8|38.74|39.89|40.55|41.05|39.91|39.65|38.86|35.3|36.68|37.02|36.68|36.48|33.22|34.41|36.09|33.01|32.07|31.41|30.7|31.66|31.86|31.83|30.95|31.86|31.99|34.06|34|33.68|32.87|31.97|32|29.88|30.06|30.94|30.01|29.35|29.12|28.5|28.24|26.42|24.98|26.41|27.79|27.49|27.22|27.17|26.17|25.34|24.96|24.44|25.24|24.66|24.37|24.67|23.86|23.33|21.45|20.86|20.98|19.9|19.92|20.57|20.32|19.78|20.23|20.43|20.17|20.51|21.39|22.49|22.17|22.66|22.48|22.11|21.09|21.37|21.66|21.71|21.57|21.2|21.13|20.99|21.32|20.69|19.76|19.45|19.42|18.69|18.77|18.87|19.99|20.53|21.02|21.81|21.5|21.82|22.34|21.96|21.9|21.76|21.82|22.93|22.91|22.63|22.67|20.79|19.99|19.85|19.93|20.14|20.17|18.77|19.27|20.02|17.6|19.02|19.84|20.06|20.67|19.19|18.67|17.86|18.23|17.77|18.7|18.29|19.05|19.46|18.93|19.69|20.66|22.71|24.33|24.93|25.4|24.81|24.04|23.87|24.16|25.16|26.01|26.27|26.1|24.46|24.67|23.54|23.72|23.73|23.8|23.65|22.44|23.06|23.08|22.66|22.11|22.02|21.69|21.16|21.01|22|21.56|22.01|22.11|21.81|21.32|20.37|20.57|20.47|20.32|20.59|19.82|21.34|21.34|20.56|20.81|20.91|20|19.75|20.23|20.15|21.22|20.04|20.78|20.57|21.08|21.04|21.1|20.05|20.44|19.94|18.86|18.92|19.21|19.58|20.38|19.48|20.36|20.98|20.19|19.47|19.04|18.83|18.79|18.66|19.26|17.79|18.3|18.04|18.16|17.91|18.82|19.03|18.2|17.52|17.88|17.56|17.09|17.63|16.71|16.67|17.18|17.09|17.92|18.91|19.57|20.06|19.71|20.2|20.81|19.73|19.92|20.16|19.75|19.14|19.18|20.08|19.3|19.42
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|34.08|34.64|34|34.33|33.23|34.29|33.27|34.03|34.44|33.71|33.24|32.13|31.67|30.08|30.13|31.01|31.28|30.98|31.12|30.77|30.64|29.19|30.12|30.33|29.82|30.17|28.47|29.87|30.12|29.52|28.02|27.77|28.73|28.64|27.8|26.36|25.6|27.27|27.07|27.59|27.37|27.05|28.12|27.83|26.1|25.85|25.19|25.65|26.06|26.24|27.16|28|28|27.27|26.79|25.64|26.95|25.62|25.79|24.94|25.57|24.4|24.26|24.3|24.44|24.45|24.52|25.13|24.24|24.29|24.07|22.78|23.2|21.36|21.45|20.85|20.31|19.37|20.38|21.08|21.49|22.6|22.83|23.39|23.39|24.81|25.29|24.51|23.63|23.5|23.81|22.86|22.72|22.34|22.71|23|22.8|23.31|22.65|22.46|22.15|20.73|21.69|21.13|23.03|23.26|23.85|23.16|22.15|22.75|22.58|22.94|23|21.93|21.15|22.02|22.1|22.36|23.36|21.92|20.8|19.85|19.3|19.18|19.63|18.63|18.9|18.43|16.77|18.38|18.8|18.95|19.26|17.57|16.24|14.68|15.65|14.57|16.12|14.36|14.82|14.97|14.17|15.92|16.67|19.77|20.4|20.16|20.45|20.44|19.41|19.82|19.38|20.51|21.63|21.01|20.81|20.56|21.45|21.61|21.11|21.18|21.9|21.59|21.57|21.79|21.92|22.08|21.75|22|21.81|20.32|20.12|20.82|20.82|20.32|20.57|20.01|20.14|19.35|18.37|18.33|18.51|20.33|19.59|19.5|18.54|18.49|18.09|18.14|18.47|17.89|18.18|18.07|17.28|17.45|18.86|18.29|17.3|18.42|19.25|18.64|19.91|19.02|19.32|18.36|20.52|19.19|19.27|18.6|19.7|20|20.06|20.29|20.95|20.95|20.1|21.18|21.42|20.26|20.14|20.35|20.32|20.62|21.11|20.82|21.12|22.01|21.94|21.49|21.25|||||||||||||||||||||
02343|20889|/equities/northwestern-corp|R2000VALUE|46.32|46.94|48.43|47.7|46.88|47.61|46.92|46.44|46.08|45.39|45.94|46.43|46.34|44.45|45.21|44.24|44|43.69|42.88|43.61|43.44|42.73|43.42|43.98|44.8|45.15|45.32|45.98|46.6|46.41|45.3|44.61|44.94|43.43|42.03|40.36|40.17|40.95|40.83|41.99|42.91|42.05|43.25|41.81|39.87|39.9|38.91|40.46|41.37|41.16|40.99|42.22|41.89|42.82|41.97|41.8|41.77|40.33|39.86|39.19|39.33|39.45|39.21|38.63|38.44|37.76|37.58|36.67|35.87|35.75|35.79|34.22|35.73|34.47|35.03|34.69|33.7|33.76|34.3|35.14|35.33|36.12|35.46|35.91|36.23|36.94|36.29|36.47|36.6|36.1|36.49|36.01|36.58|36.94|37.61|37.79|37.29|36.7|35.92|35.8|36|35.34|35.02|34.79|35.22|34.8|35.33|34.38|34.19|35.33|35.46|34.87|34.65|35.49|34.47|35.27|35.36|34.77|35.62|35.16|35.01|35.22|35.41|35.79|36.22|34.34|34.23|34.84|32.25|34.06|34.94|34.54|34.75|34.64|33.61|32.53|31.94|31.63|33.25|32.04|32.9|32.76|30.86|30.71|31.82|32.02|33.58|33.69|33.71|33.59|32.37|32.16|31.99|32.02|32.46|32.84|32.82|32.33|32.55|31.04|30.64|30.25|30.95|29.14|28.54|29.37|29.7|29.32|29.72|28.67|27.94|28.25|28.29|28.96|29.15|28.83|29.37|29.05|28.91|28.96|29.03|28.7|28.66|29.23|29.77|29.18|29.46|29.15|28.93|28.22|27.91|28|28.59|28.64|28.41|28.49|28.78|28.2|28.55|26.74|27.61|26.01|26.46|27.9|26|25.85|26.34|26.75|28.65|26.94|30.22|29.47|28.01|27.5|26.79|26.28|27.18|26.14|25.45|25.05|25.8|24.83|24.24|24.45|24.6|26|25.93|26.02|26.67|26.4|26.31|26.23|25.5|25.1|24.65|24.35|24.15|24.3|24.57|24.77|23.84|24.2|24.33|24.14|23.69|24.14|24.59|24.02|23.98|24.2|24.46|24.24
02344|16633|/equities/herman-miller|R2000VALUE|30.88|30.78|30.51|30.48|29.87|30.96|31.18|31.45|28.85|29.45|28.18|27.73|28.07|26.91|28.03|27.85|28.83|29.47|29.58|29.81|28.79|28.71|29.95|31.91|31.61|30.93|30.33|30.25|30.76|30.22|29.1|28.11|28.91|28.35|26.34|25.61|25.47|27.6|27.44|28.52|29.06|28.09|28.82|28.66|28.13|27.07|27.65|28.08|28.23|28.11|27.74|26.42|25.56|24.48|24.98|24.19|25.92|25.38|27.67|27.41|25.22|25.7|24.2|24.43|24.82|24.14|24.81|24.17|23.35|22.54|22.44|20.87|21.11|20.87|20.69|21.12|20.33|18.9|19.42|19.26|19.37|19.56|19.26|19.78|19.44|19.23|21.73|20.32|19.56|19.86|20.14|18.85|18.49|18.17|18.24|18.54|18.89|18.52|16.7|16.57|18.21|17.87|18.36|18.4|19.27|19.25|20.17|20.56|20.64|22.02|22.96|22.6|21.5|21.72|20.62|21.45|21.53|21.52|22.79|20.95|20.67|19.08|18.33|18.45|18.44|20.65|21.39|21.2|18.28|20.51|21.44|21.5|22.32|21|21.44|18.72|17.86|17.58|18.2|17.59|18.33|18.76|16.84|19.14|21.03|23.01|26.32|26.15|28.51|27.57|26.46|22.99|21.15|23.28|24.56|23.66|24.87|24.76|26.02|25.24|25.69|25.99|27.77|25.63|23.75|25.89|26.4|26.36|27.35|26.48|24.15|24.01|24.63|26.12|25.86|25.3|26.04|25.25|23.45|23.53|21.54|21.36|20.17|20.89|19.23|19.61|19.76|19.82|19.73|18.85|18.45|18.06|17.94|16.93|17.23|17.49|18.73|17.2|18.05|17.23|18.35|17.9|19.79|20.13|19.13|18.36|19.23|19.43|20.51|19.49|21.18|22|20.16|18.94|18.38|18.29|18.08|20.07|19.61|18.2|17.49|17.32|17.34|16.89|16.81|16.33|16.38|15.99|16.75|16.13|16.45|16.46|15.17|15.21|15.34|15.81|15.45|16.25|16.18|16.35|16.19|16.68|17.3|17.92|16.4|16.13|16.39|15.3|17.03|16.61|17.01|15.33
02345|7890|/equities/piper-jaffray-co|R2000VALUE|40.53|41.04|41.82|39.59|38.15|41.64|41.92|41.57|40.02|40.88|39.46|37.2|37.07|35.7|37|35.79|37.41|37.03|36.87|36.99|37.19|35.15|35.79|35.81|34.75|33.74|33.15|33.48|35.42|35.48|31.84|30.87|32.56|32.79|33.51|32.81|30.62|31.77|31.32|31.63|32.33|31.32|29.19|32.12|30.93|29.77|30.61|31.42|32.78|33.63|32.09|34.06|32.29|31.87|31.19|29.68|30.62|30.9|32.31|33.02|37.25|37.12|36.11|37.02|38.63|39.07|38.3|35.72|33.75|32.01|31.67|30.21|29.36|28.08|27.04|26.72|26.66|25.71|25.49|25.54|24.58|25.54|24.17|24.49|23.97|24.44|26.19|24.93|23.18|22.59|21.94|20.52|19.97|20.11|19.51|21.84|21.51|22.07|21.79|21.19|20.47|19.79|20.06|19.53|20.98|21.63|23.3|22.82|23.37|24.48|25.07|25.34|25.52|23.62|22.91|22.54|22.46|21.73|23.11|20.61|23.57|20.98|20|19.03|19.24|18.83|20.55|19.12|17.36|19.19|20|18.54|20.67|17.01|18.79|17.14|16.89|18.06|20.26|19.37|20.06|20.66|19.85|22.01|24.87|27.77|30.02|25.63|26.84|27.24|26.38|27.59|27.81|29.42|31.34|30.85|30.74|31.65|33.77|33.07|35.95|37.44|39.72|37.68|38.11|38.59|39.99|38.16|40.9|39.79|39.29|39.36|33.98|35.47|34.12|32.98|33.14|32.54|31.32|30.1|28.7|29.56|30.68|32.51|29.17|27.48|28.18|27.14|27.68|28.08|27.53|27.14|28.12|27.12|26.6|26.19|29.25|29.38|27.88|27.98|29.03|28.35|32.79|32.54|31.17|30.22|31.19|31.44|34.61|33.62|37.07|36.57|40.54|39.92|37.57|38.13|41.46|43.74|42.19|40.77|42.18|41.74|41.54|45.76|43.51|46.33|48.69|47.67|48.02|44.01|42.84|43.47|41.26|42.08|43.21|43.48|43.69|48.37|52.53|50.16|44.86|44.31|46.33|44.83|45.2|46.77|45.53|44.81|45.33|43.19|41.78|40.25
02346|16025|/equities/enstar-group-ltd|R2000VALUE|130.21|131|129.68|133.18|131.52|131.67|133.56|138.24|137.77|131.05|125.18|126|124.27|121.5|123.96|130.89|133.1|135.44|138.05|140.15|137.09|134.3|137.91|139.31|137.32|133.76|133.8|135.1|136.7|140.77|137.53|135.73|137.13|135.21|137.4|135.34|134.77|140.41|137.37|142.2|145.35|145.14|146.24|145.18|134.97|132.98|127.58|130.83|134.94|126.27|126.94|132.65|133.41|129.81|126.5|125.01|123.88|120.35|124.29|125.02|123.7|124|125.53|126.22|127.05|125.13|124.63|120.97|117.64|115.51|117.85|107.07|104.3|104.76|105.62|102.41|101.67|99.88|101.09|99.8|99.18|98.47|99.65|100.73|99.65|103.57|100.73|95.21|92.46|95.87|96.15|93.89|97.03|97|96.66|100.57|97.51|98.94|98.78|98.99|98.52|90.51|93.24|90.68|93.24|92.86|96.1|93.3|92.72|96.87|98.99|98.16|98.18|99.24|96.59|98.86|98.7|97.01|100.07|99.68|97.65|96.93|96.19|98.2|98.62|99.72|98.75|99.44|91.69|96.36|97.15|93.3|98|93.38|98.94|95.11|95.23|97.05|99.85|91.88|95.66|101.57|91.56|96.85|101.29|105.64|108.99|108.15|106.53|106.04|100.47|100.54|99.73|99.62|102.83|100.87|102.08|103.9|112.15|100.65|101.47|99.19|99.84|96.51|91.66|89.87|82.78|82.92|83.18|82.72|81.7|80.75|80.71|83.73|82.7|84.58|85.26|85.89|89.72|85.26|84.94|85.18|81.4|84.72|80.22|81.54|80.8|76.97|72.25|71.49|70.82|71.02|72.29|71.5|70.35|70.28|73.66|72.73|73.6|70.78|70.53|66.21|69.15|68.04|66.6|63.12|62.6|62.47|64.35|62.81|66.12|67.5|68.55|68.76|68.3|69|67.31|66.68|69.21|63.01|62.86|63.5|62.57|64.89|64.84|65.86|70.37|73.02|73.78|72.64|73.43|74.15|72.66|72.92|67.45|64.71|61|65|66.89|66.25|58.36|60.95|63.01|61.92|63.25|62.51|62.4|62.19|59.52|59.85|62.33|59.35
02347|1055123|/equities/cannae|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|10.1|11.57|11.74|11.89|11.85|11.72|11.52|12|11.41|11.48|11.67|11.27|10.97|10.34|10.01|10.3|10.88|10.64|11.79|11.84|11.26|10.51|11.26|11.37|11.01|13.38|13.34|11.37|11.34|13.56|13.8|15.52|15.15|15.25|15.39|15.62|15.45|14.6|15.11|15.57|14.84|14.06|13.76|14.38|14.63|14.23|13.55|12.86|12.89|13.53|13.58|13.25|12.48|11.85|9.91|9.05|9.32|8.29|7.69|7.16|7.94|6.77|7.44|7.35|7.26|7.51|6.94|6.17|6.42|6.34|6.82|5.89|5.77|6.25|6.15|5.92|5.25|5.12|4.88|5.02|4.81|4.88|5.4|7.12|6.68|8.16|6.11|5.36|5.32|5.5|6.46|4.86|5.075|5.5|6.61|8.03|7.78|7.43|7.02|7.05|7.04|6.58|6.98|7.04|7.82|8.76|9.12|9.26|9.44|9.98|10.36|10.25|10.35|9.39|9.71|9.82|9.5|9.26|9.241|9.8|9.73|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE|25.43|25.5|25.75|25.14|24.6|24.95|24.97|25.49|26.19|26.26|25.3|24.8|24.74|23.82|23.07|23.97|24.25|24.68|24.41|24.94|25.03|24.2|25.14|25.81|25.06|24.3|24.91|23.92|24.53|25.71|25|23.38|23.32|23.13|22.52|22.27|21.39|22.42|21.71|22.3|22.43|22.49|22.6|21.74|21.67|20.59|19.97|20.25|20.02|20.02|20.21|20.18|20.05|18.48|18.46|18.64|19.08|19.03|19.56|19.84|19.81|19.6|18.97|17.97|17.87|17.75|17.68|16.83|16.25|16.39|16.16|15.46|15.65|15.26|15.45|15.29|14.43|14.41|14.9|15.34|15.5|15.07|15.63|15.85|15.56|15.44|15.39|15.39|14.68|14.69|15.16|14.83|15.05|15.25|15.03|15.24|14.67|14.45|14.48|14.5|14.33|13.4|14.29|13.78|13.6|13.44|14.53|13.44|13.32|13.74|14|14.34|14.41|14.19|13.46|14.32|14.5|14.09|14.37|14.08|13.83|13.7|13.5|13.29|13.26|13.11|13.12|13.02|11.48|12.86|12.81|12.79|13.22|11.8|11.66|10.93|10.72|10.31|11.4|10.15|10.33|10.34|10.37|10.77|12.11|12.45|12.57|12.35|12.53|12.36|12|12.77|12.11|12.1|12.56|12.6|12|12.02|12.73|11.63|11.83|11.82|11.58|11.41|11.3|11.34|11.58|11.39|11.52|11.8|11.83|12.12|12.65|14.53|14.69|14.78|14.88|14.38|15.5|14.91|13.43|12.92|12.48|13.47|12.86|13.14|12.83|13.38|13.21|12.85|12.56|12.15|12.97|12.03|11.91|11.73|13.53|14.2|13.88|12.35|13.18|12.3|13.6|14.15|14.2|13.93|15.58|15.91|16.74|15.01|16.78|17.87|16.05|14.98|14.4|13.94|14.5|13.3|13.32|12.51|13.22|13.14|12.52|12.85|12.76|12.75|12.56|12.39|11.92|12|11.98|12.34|11.41|11.55|11.34|11.42|12.32|12.69|12.14|13.03|12.11|12.28|13.1|13.29|16.21|16.49|16.55|14.8|16.2|15.52|16.03|14.84
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02351|8053|/equities/ddr|R2000VALUE|28.39|28.39|27.93|28.01|26.86|27.64|26.94|26.99|26.99|26.96|27.44|27.42|26.94|25.69|25.87|25.54|25.7|25.92|25.52|25.41|25.34|24.91|26.43|26.4|26.88|27.4|26.69|28.2|28.36|27.59|26.74|26.02|26.41|26.45|26.03|25.49|25.62|26.46|26.02|27.42|28.06|28.56|29.24|28.64|27.44|27.49|26.6|28.82|28.91|28.82|30.89|31.91|31.58|30.94|29.72|29.42|29.88|29.25|28.76|28.91|28.82|29.24|28.64|27.93|28.06|27.92|27.73|26.86|26.15|25.84|26.2|25.47|25.75|25.06|25.7|25.27|25.67|24.86|25.01|25.89|24.85|25.89|25.74|25.14|25.36|25.75|26.18|25.64|25.13|24.76|24.8|24.6|24.53|24.81|24.53|24.42|24.47|24.17|23.11|22.93|23.34|22.34|22.93|22.06|24.35|24.43|24.47|23.9|23.33|23.66|24.1|24.32|24.6|23.44|23.52|23.31|23.33|22.96|24.07|23.24|22.77|21.86|21.05|20.09|20.5|19|19.3|19.12|17.28|18.67|19.81|20.67|21.92|19.78|18.62|17.48|17.99|17.25|19.23|18.7|18.95|18.74|19.05|20.35|20.5|24.12|24.96|24|24.47|23.81|22.06|22.83|21.64|22.93|23.76|23.69|23.69|23.79|24.33|23.43|22.6|22.27|23.11|23.1|22.39|22.96|23.05|23.05|23.11|23.84|23.19|22.35|22.32|22.17|22.39|23.26|22.62|21.86|22.06|22.15|21.44|21.13|21.26|23.24|21.33|21.86|20.5|20.29|18.84|18.39|18.42|18.85|19.07|17.33|16.99|17.48|18.94|18.74|17.98|16.56|16.77|15.55|17.98|19.33|19.66|17.45|18.89|18.34|20.19|19.53|20.29|21.21|20.8|22.58|20.31|20.44|20.87|19.51|18.82|17.52|16.36|15.27|14.05|13.62|14.36|15.24|15.37|15.29|15.17|14.78|14.99|16.01|15.72|16.18|16.16|13.06|14.18|15.58|15.52|16.34|14.07|15.35|16.21|13.83|12.41|13.77|13.64|13.7|13.52|9.26|9.38|7.15
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|49.19|49.53|56.01|57.92|57.38|59.29|57.95|58.1|54.71|54.77|53.74|54.6|53.83|49.22|50.8|53.62|49.95|49.46|49.28|49.73|45.43|45.35|46.03|47.88|43.29|40.15|40.02|37.73|36.75|36.93|35.99|36|35.55|35.54|35.63|35.67|34.26|33.82|33.69|34|36.73|33.17|32.17|31.68|29.67|30.4|30.74|29.4|28.86|28.4|28.27|29.4|29|28.88|28.24|28.17|28.75|28.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02353|16615|/equities/mge-energy-inc|R2000VALUE|37.14|37.25|39.14|38.66|38.08|38.85|38.66|38.82|39.84|38.56|38.58|38.75||36.97|37.96|38.04|37.39|37.5|37.92|38.48|38.05|36.71|37.27|37.3|37.69|37.33|37.37|37.23|38.15|37.22|36.45|35.26|36.58|36.15|34.69|33.74|34.74|36.89|37.09|39|39.33|39.54|40.2|39.19|36.77|36.51|35.59|36.33|35.88|35.58|37.13|37.82|36.68|36.99|36.89|36.55|37.15|36.9|36.96|36.58|37.01|36.73|35.86|36.27|35.53|35.17|35.27|34.79|34.49|34.62|34.71|33.47|34.25|33.77|33.75|33.7|32.55|32.39|33.12|34.23|35.26|35.06|35.25|35.16|35.33|35.28|35.15|34.19|32.96|33.42|33.88|32.91|32.32|32.54|32.39|32.42|31.81|31.53|31.08|31.47|30.96|29.93|30.24|30.25|30.74|30|30.55|29.82|29.19|29.42|29.59|29.53|29.94|29.84|28.92|30.73|30.59|30.31|30.74|30.14|29.42|29.48|29.98|31.18|30.98|30.29|29.85|29.32|28.01|28.84|28.7|28.95|29.71|28.84|28.3|27.39|27.11|27.27|27.97|26.75|27.21|28.06|26.9|26.33|26.64|27.39|27.71|27.67|27.63|27.27|26.79|26.73|26.49|26.68|27.37|27.79|28.08|27.17|28.01|27.25|27.27|27.33|27.49|26.71|26.15|26.94|27.02|27.24|27.73|27.72|27.35|27.57|28.07|28.57|28.51|28.51|28.91|28.66|28.12|27.83|27.83|27.81|27.67|27.85|27.03|27.03|27.31|26.89|26.53|26.17|25.78|25.59|25.11|24.92|24.07|24.16|25.27|24.98|25.07|24.25|24.64|23.98|24.35|24.63|23.8|22.83|23.55|24|24.99|23.55|24.51|24.65|23.89|24.03|23.63|23.01|23.6|23.33|23.11|22.13|22.89|21.85|21.75|22.29|22.44|23.4|23.48|23.83|24.16|24|23.87|23.7|22.84|23.27|23.54|23.97|23.35|23.92|24.33|24.51|23.85|24.5|24.93|24.14|23.83|24|24.46|23.99|23.75|23.91|24.4|23.51
02354|41286|/equities/agios-pharm|R2000VALUE|36.58|43.28|41.02|40.67|43.32|35.48|37.02|44.46|43.4|45.45|31.26|31.97|32.02|28.45|26.45|28.34|35.93|27.37|22.97|24.5|21.77|19.57|18.86|17.55|17.85|17.6|19.85|23|26.52|28.52|24.76|33.18|27.86|26.71|26.55|27.08|23.58|25.87|31.91|30|28.84|28.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02355|21096|/equities/avista-corp|R2000VALUE|32.3|31.52|31.74|31.01|30.41|30.6|29.94|29.9|30.02|29.28|29.6|29.7|29.84|28.28|28.83|28.53|28.28|28.37|27.96|28.15|28.34|27.26|27.61|27.25|27.42|27.74|27.84|27.89|28|27.43|26.98|26.14|26.34|26.52|25.99|25.7|26.27|26.76|27.11|28.62|29.15|28.82|28.8|28.16|26.99|27.02|26.43|26.89|26.9|26.71|27.44|29.1|28.8|28.87|27.68|27.35|27.26|27.1|27.4|26.62|26.61|26.46|26.2|25.81|26.49|26.11|26.04|25.25|24.59|24.47|24.67|23.72|24.49|23.81|23.96|23.71|23.2|23.25|23.88|24.98|25.08|26.46|25.74|26.06|25.74|25.81|25.42|25.65|25.4|25.49|26.36|26.61|27.8|27.77|27.6|27.39|26.96|26.7|26.23|26.34|26.15|25.4|25.45|25.46|25.77|25.55|26.45|25.95|25.35|25.46|25.58|24.99|24.96|25.65|24.72|25.15|25.59|25.73|25.8|25.53|24.94|25.1|25.25|25.75|25.96|25.16|25.44|25.44|23.67|24.61|24.66|24.84|25.71|25.44|24.94|24.29|23.85|23.34|24.45|23.69|24.03|24.73|23.25|23.27|22.96|25.21|26.22|25.7|26.19|25.92|24.89|24.67|23.94|24.22|24.46|25.16|25.17|24.39|24.35|23.7|23.35|23.52|23.4|22.84|22.23|22.67|22.62|22.4|22.51|23.49|22.96|22.92|22.94|23.11|23.08|22.52|22.7|22.58|22.16|21.93|21.8|21.55|21.7|22.07|21.84|21.48|21.67|21.6|21.14|20.83|20.44|20.83|21.21|21.35|20.76|20.71|21.13|20.92|21.11|20.58|20.55|19.43|19.62|20.54|19.63|19.05|19.3|19.43|20.96|20.24|21.63|21.89|21.25|20.57|21.04|20.92|21.25|21.42|21.3|20.36|20.88|19.71|19.61|20.38|20.9|21.51|21.23|21.59|22.28|21.76|21.54|21.08|20.6|20.22|19.77|19.29|18.96|20.64|20.64|20.83|20.05|20.23|20.48|19.54|19.4|20.03|20.23|19.87|19.4|18.52|18.53|18.21
02356|31168|/equities/domtar-corp|R2000VALUE|50.125|52.42|52.345|52.95|52.53|60.555|63.735|59.48|57.855|62.23|61.36|60.45|58.14|57.515|59.95|51.45|51.915|50.05|48.46|51.335|48.76|47.095|47.7|45.405|46.09|44.81|44.815|44.175|46.515|44.05|43.815|41.995|40.845|41.125|39.36|34.03|34.75|36.03|35.805|35.39|36.62|36.265|36.425|37.295|36.92|34.975|36.08|36.22|36.47|37.56|35.025|37.37|36.66|34.625|34.22|37.695|39.14|38.73|39.485|39.775|39.725|40.025|38.345|38.625|38.48|38.49|39.02|42.52|41.73|42.04|42.725|41.745|41.46|38.915|38.8|39.81|39.15|37.23|38.98|39.65|39.6|40.24|38.015|38.63|38.535|36.955|37.945|38.05|35.75|35.675|36.285|36.305|35.625|36.33|38.385|38.17|39.865|39|40.245|39.44|40.9|40.54|40.725|39.11|40.59|42.045|43.675|47.135|46.89|48.225|47.635|48.105|49.355|48.72|48.025|47.3|46.79|46.365|45.05|43.905|44.33|44.09|44.275|40.755|40.985|40.755|39.725|40.355|37.255|39.94|40.505|41.885|42.16|39.215|38.745|37.325|35.68|37.49|40.735|38.595|37.095|37.09|34.35|34.87|34.19|38.275|44.125|44.61|46.765|45.685|46.075|45.05|46.14|48.1|49.525|50.025|50.15|48.27|43.965|42.665|42.785|42.355|43.975|43.36|41.68|42.29|42.975|43.19|44.86|44.67|43.48|43.69|40.57|39.13|39.285|37.845|38.775|38.6|42.29|41.07|39.6|39.41|40|40.97|40.44|38.125|34.88|34.225|33.14|32.825|33.225|33.15|33.735|31.725|32.005|31.29|31.74|30.12|28.47|25.28|25.51|25.57|27.19|28.23|30.09|29.805|32.14|31.39|34|31.84|35.995|39.145|37.705|36.62|32.83|32.74|33.17|32.63|30.925|27.525|27.9|26.475|26.895|25.985|27.985|28.615|28.885|29.105|30.37|28.88|29.43|29.9|28.525|27.875|27.76|26.39|22.67|21.795|22.58|21.485|20.49|18.795|20.495|19.41|19.285|19.395|16.625|15.285|14.86|10.23|9.12|8.45
02357|20796|/equities/arbor-realty-trust|R2000VALUE|6.96|7.06|6.93|6.92|6.87|7.08|6.74|6.86|6.65|6.76|6.77|6.73|6.94|6.86|6.78|6.83|6.79|6.7|6.67|6.49|6.58|6.45|6.5|6.54|6.53|6.76|6.43|6.49|6.93|6.85|6.62|6.54|6.79|7.15|7.06|6.91|6.8|7|7.05|7.45|7.3|7.55|7.35|6.31|6.11|6.2|6.13|6.68|6.86|6.69|6.94|7.12|7.16|7.32|7.41|7.13|7.66|7.75|7.73|7.53|8.1|8.1|7.79|7.67|7.6|7.05|6.97|7.02|7.06|6.79|6.47|5.92|5.89|5.58|5.09|5.24|5.13|4.97|5.31|5.39|5.33|5.43|5.57|5.62|5.89|6.25|6.14|5.54|5.67|5.48|5.59|5.48|5.41|5.33|5.24|5.2|5.3|5.28|5.06|4.98|5.3|5.86|5.77|5.75|6.11|5.75|5.67|5.45|5.48|5.05|5.51|5.54|5.25|5.28|4.84|4.71|4.71|4.48|4.22|4.15|4.21|4.05|3.55|3.47|3.55|3.45|3.26|3.45|3.47|3.55|3.62|3.5|3.65|3.46|3.22|3.18|3.73|3.82|3.94|4.13|3.97|3.72|3.61|3.85|4.01|4.18|4.57|4.41|4.69|4.73|4.54|4.3|5.17|4.96|4.94|4.87|5.05|5.05|5.19|5.05|5.25|5.4|5.48|5.57|5.54|5.82|6.43|6.61|6.43|6.57|5.92|5.88|5.61|5.91|5.79|5.88|5.72|5.43|5.37|5.26|5.24|5.36|5.34|5.34|5.23|5.21|5.31|5.35|4.94|4.91|4.75|4.53|4.67|4.73|4.87|4.96|5.75|6.11|6.07|5.58|5.18|4.56|5.22|5.19|4.53|3.98|3.67|3.19|3.97|3.74|4.02|4.31|3.8|4.34|3.4|3.27|2.57|2.93|2.51|2.25|2.4|2.27|2.14|1.97|2.2|2.41|2.27|1.96|1.94|1.66|1.75|1.68|1.76|1.82|1.91|1.83|1.97|2.41|2.6|2.76|2.72|2.73|2.65|1.85|1.85|2.03|1.78|1.91|2.02|1.79|1.62|1.69
02358|17555|/equities/encore-wire-corp|R2000VALUE|47.86|49.14|48.79|47.92|45.18|47.73|47.01|50.08|50.77|52.1|52.29|51.78|51.39|48.6|51.09|53.6|56.33|54.57|52.66|54.33|52.71|49.14|48.41|50.22|48.18|49.35|50.24|49.29|47.61|41.55|41|40.09|39.28|40.41|39.02|37.88|37.73|40.71|39.24|41.34|41.89|41.11|37.74|36.88|35.68|34.1|34.31|33.61|33.93|34.61|34.55|35.66|33.98|33.28|32.21|32.06|33.52|33.51|35.02|34.91|34.38|33.59|32.73|33.03|34.26|33.81|32.92|32.8|32.09|32.16|32|29.71|30.94|31.3|31.19|31.34|31|29.64|31.11|31.18|30.14|30.42|29.7|29.76|29.26|29.68|29.79|29.39|28.32|29.29|29.78|28.13|27.83|28.16|28.1|28.15|28.04|26.78|25.1|25.05|25.13|24.76|25.16|24.52|24.23|23.97|26.08|27.45|27.78|28.73|29.73|29.58|30|29.64|28.44|29.58|28.6|27.97|28.74|27.09|26.88|26.05|25.7|25.9|26.3|25.67|26.85|25.98|22.46|25.03|25.97|26.81|27.62|23.4|23.93|21.98|20.58|20.73|21.65|20.88|20.73|20.83|20.12|21.26|21.86|22.01|25.52|25.09|26.06|25.72|23.21|22.81|22.81|23.28|23.98|23.53|24.23|25.35|27.94|25.29|25.68|25.04|24.42|24.02|22.49|22.38|22.89|23.42|23.32|23.87|23.4|22.4|23|23.58|23.4|25.08|24.78|24.92|25.51|23.88|22.89|22.51|22.02|21.94|20.76|22|21.62|21.2|20.69|21.04|20.15|19|19.25|19.15|19.22|19.7|21.57|21.28|20.28|18.38|19.16|18.09|19.15|20.09|19.6|18.95|19.75|20.21|21.94|20.13|22.18|22.87|21.28|20.94|20.86|21.15|21.31|21.33|21.44|20.1|20.46|19.35|19.75|20.01|20.09|20.33|20.56|21.07|21.89|21.38|21.15|20.22|19.9|20.45|20.38|20.92|20.75|21.11|22.66|23.22|21.91|23.86|24.24|23.64|23.48|22.32|22.93|23.18|22.65|21.69|21.09|21.87
02359|20159|/equities/old-national-bancorp|R2000VALUE|13.82|13.97|13.96|14.28|14.01|14.72|14.54|14.93|14.63|14.51|14.03|13.4|13.44|13.5|14|14.47|14.46|14.62|15.2|15.44|15.37|14.87|15.35|15.55|15.35|14.98|15.29|14.58|14.9|14.87|14.45|14|14.13|14.06|13.76|13.56|13.14|13.69|13.71|14.09|14.6|14.48|14.69|14.51|14.74|13.83|13.46|13.1|13.42|13.36|13.58|13.32|12.75|12.28|12.83|12.8|13.25|13.12|13.75|13.76|14.17|13.95|13.57|13.74|13.74|13.72|13.59|12.87|12.87|12.74|12.84|11.75|12.02|11.63|11.79|11.74|11.86|11.17|11.43|12.16|13.22|12.97|13.28|13.84|13.61|13.9|13.95|13.68|13.2|13.16|13.12|12.51|12.32|12.12|12.16|12.52|12.14|12.01|11.63|11.37|11.32|11.05|11.86|11.55|12.27|12.36|13.07|12.7|12.46|12.84|13.14|12.78|12.92|12.11|11.84|12.19|12.36|12.02|12.75|12.09|12.44|12.08|11.95|11.65|11.91|11.57|11.74|11.34|10.27|11.27|11.53|11.38|11.63|11.39|10.67|10.04|9.32|9.08|9.99|9.03|9|9.46|8.67|9.23|10.51|10.2|10.64|10.56|10.97|10.91|10.3|10.64|10.21|10.29|10.68|10.76|10.92|11.1|10.35|10.4|10.59|10.75|10.81|10.46|10.58|10.86|11.06|11.17|11.73|11.62|11.12|11.15|11.51|11.99|11.32|11.89|11.7|11.56|11.19|11.05|10.22|9.98|9.96|10.33|9.46|10|10.01|9.86|10.37|10.6|10.44|9.85|9.8|9.64|9.88|10.02|10.59|10.52|10.57|10.36|10.31|9.8|10.86|11.26|11.21|10.87|11.48|11.99|12.96|12.5|13.41|13.63|12.57|12.68|11.97|11.96|11.87|11.52|11.93|11.36|11.42|11.14|11.34|12.04|12.55|11.92|12.2|12.43|12.54|12.07|11.91|11.96|11.32|11.4|10.93|10.35|10.37|10.29|10.45|10.73|10.58|10.55|11.27|10.42|10.34|10.78|11.15|11.43|12.51|11.3|9.79|9.65
02360|15776|/equities/columbia-banking|R2000VALUE|24.1|23.94|24.44|26.2|25.69|27.02|26.8|28.47|27.17|26.59|25.11|24.11|24.58|24.44|25|26.82|26.23|25.75|25.85|26.72|26.25|24.98|25.8|26.54|26.02|25.48|25.59|24.7|24.89|24.26|24.01|23.36|23.67|23.8|23.11|22.59|22.21|23.05|23.07|23.48|24.39|23.7|24.06|23.91|24.27|22.8|21.58|20.84|21.14|20.91|20.84|21.09|20.57|20.51|20.44|19.41|20.62|20.41|21.05|20.47|20.31|19.8|19.11|19.5|19.48|19.51|19.6|19.34|18.52|17.98|18.15|17.03|17.09|16.27|16.5|16.53|16.72|15.84|16.36|16.79|16.9|17.24|17.76|17.93|17.75|18.22|18.82|18.05|17.08|17.01|17.38|16.99|17.53|17.53|17.62|18.32|17.87|17.99|17.18|17.74|17.52|16.65|17.36|17.64|18.86|19.15|19.76|21.12|20.28|21.63|21.81|21.75|21.79|20.48|19.92|20.79|20.95|20.22|20.9|20.11|20.1|19.61|19.52|18.45|18.64|18.01|18.12|17.25|15.5|17.21|17.81|17.7|18.54|16.7|15.44|14.25|13.71|14.23|15.8|14.56|14.34|14.69|13.8|14.52|15.67|16.86|17.11|16.84|16.94|16.57|15.91|16.77|16.42|16.52|16.83|17.02|17.33|17.28|18.06|17.35|17.53|18.65|18.52|17.8|18.01|18.38|19.1|19.22|19.5|19.39|19.06|18.88|19.12|20.19|19.28|20.17|20.41|19.43|18.96|17.46|16.86|17.53|17.49|18.29|17.44|18.03|18.41|18.45|18.47|17.93|18.18|18.11|18.13|17.01|16.28|15.69|16.56|17.5|16.94|16.89|16.76|16.68|19.17|19.77|19.08|19.11|21.38|20.09|21.69|20.84|21.53|23.44|20.14|20.39|19.57|19.74|20.3|21.1|20.41|19.59|18.57|17.88|17.38|18.18|17.38|17.57|17.98|15.49|15.09|14.96|14.23|14.29|13.88|14.03|13.21|13.64|14.08|13.84|14.71|15.49|15.31|15.94|15.69|15.7|16.12|15.14|14.93|14.27|14.13|11.62|10.85|10.48
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|14.3|14.46|13.81|13.81|13.22|13.93|13.59|14|13.83|13.5|13.52|13.35|13.4|12.64|12.83|13.12|13.38|13.34|13.44|13.48|13.31|12.73|13.2|13.07|12.99|13.46|12.99|13.42|14.06|13.55|13.13|12.78|12.85|13.03|13|12.38|12.03|12.85|12.11|13.15|13.03|13.21|13.13|13|12.3|12.08|11.55|12.03|11.79|12.06|12.68|13.04|12.53|12.25|12.08|12.09|12.41|12.17|12.31|11.66|12.01|11.68|11.42|11.44|11.79|11.81|11.76|11.76|11.13|11.12|11.12|10.49|10.63|10.18|10.24|10.32|10.04|9.36|9.65|10|10.01|10.28|10.52|10.97|11|11.47|11.7|11.16|10.43|10.31|10.26|10.36|10.19|10.04|10.12|10.23|10.92|10.99|10.4|10.58|10.2|9.55|9.94|9.54|10.65|10.61|10.2|10.32|9.93|9.78|9.74|9.68|9.46|9.2|8.97|9.23|9.38|9.74|9.63|9.34|8.87|8.47|8.06|8.15|7.83|7.23|7.48|7.56|6.52|7.45|7.66|7.19|7.17|6.53|6.44|5.07|5.69|5.37|5.96|5.57|5.57|5.3|5.33|5.79|7.19|8.91|9.41|9.46|9.94|9.55|8.82|8.93|8.79|9.81|10.21|9.65|9.84|9.84|10.46|10.4|9.84|9.78|10.12|10.56|9.93|10.32|10.44|10.66|10.9|10.61|10.33|10.04|9.93|10.22|9.64|10.33|9.99|10.48|10.49|10.2|9.73|9.71|9.96|10.86|10.85|10.57|10.29|9.97|9.33|9.54|9.36|9.13|9.44|8.79|8.78|9.39|10.53|10.32|9.75|9.16|9.57|9.58|10.48|11.4|11.32|9.86|11.03|10.44|11.89|11.48|12.73|12.9|11.12|11.43|11.19|11.08|10.25|9.97|9.41|8.94|9.02|8.55|8.31|8.59|8.94|9.67|9.42|8.88|8.99|8.44|8.08|8.21|7.55|7.43|7.91|7.33|7.55|8.14|7.76|7.74|6.95|6.81|6.89|6.87|6.01|6.59|6.64|5.97|6.52|5.56|5.31|4.92
02362|16361|/equities/independent-bank|R2000VALUE|36.77|37.03|37.73|38.79|37.77|39.38|38.64|40.29|38.4|38.2|36.79|35.08|35.92|34.93|36.16|37.76|38.04|38.21|38.44|39.27|38.65|36.24|37.16|38.17|37|35.6|36.05|35.18|36.95|37.06|36.7|35.79|35.71|35.95|35.79|35.75|35.51|36.98|36.75|37.16|37.73|37.21|37.5|36.13|35.88|34.5|33.54|32.21|33.06|32.95|33.15|33.07|32.06|30.94|30.42|30.55|31.37|31.03|32.59|32.28|32.07|32.04|31.47|32|31.36|31.02|31.38|31.02|30.92|30|29.97|28.64|29.11|28.51|27.96|28.7|28.14|28.16|28.23|29.47|29.36|29.37|29.89|31.1|30.09|31.39|31.1|30.12|29.16|28.87|29.64|29.53|29.43|30.14|29.53|30.46|29.8|29.21|28.07|28.11|26.73|26.2|27.25|27.6|28.18|28.01|28.67|28.38|27.78|28.25|28.73|28.4|28.6|27.44|26.63|27.91|28.4|28.02|29.19|28|28.73|28.24|27.93|27.29|27.68|27.08|27.34|26.5|22.64|24.86|25.77|25.98|26.22|24.57|25.02|22.44|21.74|21.24|23.54|21.67|22.26|22.79|21.65|22.48|24.78|26.55|27.49|26.45|27.51|26.56|25.95|26.61|27.01|28|29.31|29|29.12|29.2|29.3|28.01|27.86|27.43|27.35|26.09|26.36|25.84|27.25|26.87|27.71|28.08|27.92|27.59|28.2|27.73|26.95|27.05|27.42|27.53|27.42|25.85|24.67|24.65|25.32|25.5|23.49|23.77|23|23.45|22.58|22.4|22.42|22.22|21.93|21.8|21.76|21.52|22.2|23.81|23.84|23.57|25.1|24.1|25.42|25.41|24.46|23.32|24.22|24.54|25.71|24.02|25.94|28.09|25.53|24.41|24.59|24.9|25.87|25.89|26.76|24.58|25.28|24.46|23.21|23.3|22.02|21.43|21.33|20.86|21.12|21.17|20.8|21|20.08|20.82|20.2|20.6|21.27|22.41|22.65|22.56|20.99|22.4|23.83|22.58|22.81|23.37|24.03|23.09|22.91|21.33|20.62|20.25
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|23.14|22.44|21.12|21.64|21.5|23.34|21.65|23.28|23.91|24.8|25.3|25.96|24.51|23.64|24.02|23.5|23.23|22.15|22.37|22.02|21.59|20.65|20.46|20.59|19.91|20.47|20.21|19.92|20.18|19.37|18.89|18.62|18.65|19.25|19.03|18.74|18.44|18.54|18.34|18|17.35|17.48|17.89|17.76|17.28|16.64|17.07|17.3|17.12|17.16|17.72|17.66|17.36|16.84|16.49|15.33|15.67|14.85|15.51|15.58|15.52|17.06|16.16|16.03|15.51|14.97|14.98|14.66|14.27|14.05|13.99|13.68|13.65|13.25|12.8|13.1|12.94|12.36|12.63|13.86|14.01|14.05|13.89|13.96|13.97|14.41|14.6|14.07|13.84|13.91|14.02|13.82|13.69|13.69|13.3|14.5|14.05|14.01|13.5|13.41|13|13.11|13.28|13.03|14.25|14.19|14.3|13.44|12.86|13.68|13.5|13.86|13.61|13.93|13.2|13.74|14.06|13.82|13.83|13|12.66|12.06|10.68|10.58|10.82|10.77|10.7|10.91|10.7|11.23|10.95|12.03|12.79|11.27|11.5|10.66|10.6|10.66|11.31|10.8|11|11|10.61|11.01|11.58|12.04|12.36|12.28|12.24|12.25|12.15|11.93|11.87|11.48|11.05|11|11.01|11.04|11.45|10.96|10.89|11.05|10.95|10.79|10.38|10.41|10.71|11|11.02|10.8|10.72|10.55|10.5|10.49|10.12|9.99|9.42|9.48|9.8|9.9|9.95|10.06|10.26|10.73|10.67|10.77|10.38|10.67|10.66|10.8|10.16|10.7|10.5|9.86|9.54|9.75|10.32|9.93|9.9|9.48|9.76|9.9|11.16|10.95|11|10.91|11.03|11.01|11.36|11.18|11.07|10.99|10.81|10.47|10.18|9.99|10|9.91|9.86|9.64|9.5|9.4|9.3|9.13|9.45|9.09|9.05|8.95|9.02|9.01|9.25|8.9|9.1|9.35|9.85|9.85|9.88|9.87|9.9|9.86|9.9|9.9|9.91|9.85|9.82|9.76|9.82|9.76|9.74|9.74|9.71|9.7
02364|41188|/equities/tronox-limited|R2000VALUE|22.69|24.8|24.96|24.99|25.27|25.75|23.72|24.07|23.81|23.85|23.69|22.4|22.26|21.96|21.96|21.88|23.33|23.33|22.91|23.03|22.85|22.76|21.36|21.25|21.05|21.94|23.01|22.55|23.95|23.79|23.96|24.97|24.45|24.74|25.76|22.37|21.36|21.93|22.47|22.93|21.87|20.94|21.07|20.8|19.44|20.15|20.14|21.94|21.59|23.08|22.14|21.9|22|21.11|19.78|19.78|19.68|19.15|19.81|20.05|20.81|21.75|20.62|19.73|18.68|20.46|19.3|19.05|19.04|19.57|19.98|18.38|19.25|15.77|15.09|15.48|15.46|15.69|17.53|20.22|20.64|22.84|23.35|22.92|22.65|26.95|25.91|25.92|25.79|26.74|25.57|22.22|24.31|24.79|23.53|23.11|25.57|24.14|27.38|32.4|31.4|30.2|32.2|31.7|35|37.6|37.6|36|34.8|35.75|34.85|34.6|33.9|34.79|33.8|31|29.4|29.2|29.65|28.6|25|24.8|25.03|24|23.8|22.55|22.4|21.8|21.6|21.8|25.59|24.5|25.6|23|24.6|21.9|15.6|23|26.45|27|27|27.5|26|25.3|25.8|32.9|32.6|31.25|31.45|28.5|25|24.2|25.8|27.2|27.33|27.45|27|28.72|30.9|29.4|29.2|29.6|27.8|27.2|27|27.24|26.04|25.73|26.9|24.6|21.2|19.6|19.7|19.2|18.9||19|18.75|18.15|18.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|5.48|5.35|5.04|5.32|5.04|5.52|5.29|5.73|5.48|5.59|5.21|4.6|4.78|4.75|4.89|5.21|5.1|5.89|6|6.15|5.81|5.45|6.14|6.38|6.08|6.17|6.28|5.49|5.45|5.3|5.28|5.54|5.67|6.07|6.39|6.53|6.39|6.78|6.8|7.07|7.74|7.96|8.51|7.98|7.67|7.08|6.95|6.65|6.34|6.11|5.99|6.18|6.01|5.91|5.92|5.97|6.09|6.02|6.23|6.25|6.15|6.03|5.62|5.61|5.65|5.53|5.38|5.09|4.92|4.8|4.6|4.38|4.53|4.11|4.27|4.05|4.05|3.78|4.1|4.28|4.08|4.3|4.28|4.48|4.42|4.44|4.35|4.14|3.82|3.85|3.75|3.57|3.55|3.86|3.5|3.74|3.79|3.96|3.83|3.96|3.54|3.5|3.64|3.6|4.06|4.23|4.27|3.95|3.94|4.29|4.4|4.07|3.81|3.89|3.76|3.95|3.77|4.95|4.13|3.5|3.5|3.5|3.48|3.49|3.5|3.38|3.93|3.71|3.44|3.5|3.55|3.85|3.35|2.89|3.01|2.72|2.8|2.93|3.07|3.05|2.9|3.06|2.81|3.6|4.01|4.4|4.64|4.35|4.57|4.27|3.81|4.2|4.38|4.9|5.12|4.51|4.48|4.75|4.99|4.79|4.5|4.66|5.17|4.54|4.38|4.45|4.48|4.75|4.94|5.39|5.27|4.9|5.36|7.1|5.41|6.9|5.84|5.4|5.27|3.97|3.9|3.95|4.49|4.65|4.58|4.25|4.82|4.2|4.17|4.71|4.52|5.7|6.14|6.47|7.66|7.82|8.1|8.47|7.74|7.25|8.39|7.05|10.65|16.35|15.6|18.9|19.95|21.15|26.55|24.6|31.8|48.45|41.4|40.35|35.55|31.95|33.3|32.85|31.2|31.8|31.8|35.1|29.7|34.2|36.45|35.25|33.9|34.5|34.95|40.2|32.55|24.3|23.4|23.4|25.2|28.8|28.35|32.7|38.55|40.2|41.7|46.35|52.35|49.65|47.4|49.05|52.2|50.7|63|46.5|53.25|51.9
02366|21150|/equities/belden-inc|R2000VALUE|69.96|72.93|73.19|75.64|70.4|72.88|68.19|71.83|71.52|74.18|72.13|70.56|69.31|67.51|64.71|66.25|69.57|68.88|70.04|70.6|69.63|68.42|68.65|70.02|68.42|67.1|64.79|67.6|68.35|68.43|66.61|63.97|63.95|64.38|63.47|60.09|56.72|58.8|57.24|58.38|58.47|57.18|57.38|55.83|53.19|49.93|50.02|50.44|52.14|53.45|53.44|55.06|53.09|51.2|48.7|46.01|49.1|48.25|51.65|51.79|52.64|52.24|50.46|50.25|50.07|49.45|49.14|48.88|47.07|46.94|46.4|43.59|43.99|42.03|39.37|37.68|35.68|34.04|36.54|36.19|36.09|36.72|37.26|37.48|36.88|38.87|39.47|38|34.13|35.48|35.9|34.94|34.19|33.81|32.58|32.48|33.98|33.35|32.33|32.8|31.91|30.24|31.81|31.85|34.34|33.97|34.88|35.18|34.45|36.29|37.91|38.85|39.54|38.6|38.66|40.21|39.43|39.29|40.33|40.32|38.89|37.47|35.51|33.28|33.67|32.2|34.31|32.77|29.52|32.16|33.35|33.44|33.46|29.52|29.82|26.11|25.79|27.04|31.06|28.68|28.53|28.76|27.1|30.97|31.28|36.85|36.42|36.58|36.66|36.51|32.42|32.48|31.65|33.43|35.68|36.68|37.6|37.51|38.03|37.74|37.4|37.75|37.7|36.51|34.84|35.41|36.42|36.1|39.68|39.76|38.96|33.76|34.74|37.58|35.77|36.82|37.89|37.64|37.33|36.72|33.77|33.04|30.79|30.7|27.9|28.67|28.66|26.89|26.5|26.17|25.01|24.28|24.52|22.85|22.93|23.13|24.72|23.89|24.73|23.04|24.11|22.33|24.56|26.48|25.55|24.79|25.9|25.23|27.7|25.79|27.46|30.81|28.39|28.19|27.78|25.61|24.06|24.73|24.02|21.18|21.78|21.57|21.79|22.83|23.13|24.61|25.07|21.92|22.87|22.1|23.06|23.07|22.66|23.43|23.38|23.51|22.95|25.89|25.56|26.03|22.77|23.2|23.89|22.45|20.88|21.75|21.01|20.22|20.16|17.54|20.95|18.37
02367|16145|/equities/fulton-financial|R2000VALUE|11.76|12.12|12.36|12.27|11.99|12.61|12.39|12.85|12.61|12.64|12.27|12.06|12.57|12.24|12.31|12.48|12.84|12.84|12.87|13.23|12.88|12.7|13.21|13.03|12.48|12.21|12.34|12.13|12.28|12.27|11.98|11.69|11.58|11.76|11.8|11.88|12.05|12.51|12.45|12.59|12.79|12.54|12.4|11.97|12.03|11.45|11.1|11.11|11.28|11.45|11.54|11.7|11.39|11.12|10.99|10.58|11.36|11.36|11.66|11.71|11.7|11.48|11.24|11.19|11.07|11.04|11.01|10.77|10.54|10.21|10.44|9.56|9.85|9.54|9.59|9.7|9.75|9.35|9.36|9.67|9.7|9.76|10.37|10.17|9.82|9.9|10.62|10.03|9.68|9.52|9.78|9.54|9.43|9.3|9.3|9.97|10.08|9.96|9.92|9.56|9.69|9.67|10.21|10.08|10.34|10.22|10.53|10.23|10.16|10.18|10.47|10.42|10.6|9.86|9.65|9.56|9.83|9.48|9.74|9.44|9.46|10.56|10.11|9.78|9.92|9.44|9.5|9.31|8.55|9.24|9.33|9.36|9.72|9.73|8.59|7.9|7.63|7.76|8.72|8.16|8.3|8.58|7.76|8.22|9.37|10.12|10.77|10.41|10.75|11|10.6|10.64|10.41|10.58|11.04|11.1|11.27|11.45|11.64|10.84|11.01|11.15|11.34|10.91|10.78|10.99|10.91|10.58|11.01|11.06|10.59|10.36|10.48|10.62|9.96|10.31|10.34|9.78|9.56|9.05|8.51|8.84|9.03|9.38|9.31|9.31|9.5|9.41|9.1|8.6|8.59|8.73|8.69|8.52|8.44|8.37|8.92|9.08|9.14|9.66|10.22|9.27|10.01|10.21|9.97|9.54|9.92|9.85|10.28|9.84|10.47|11.65|10.84|10.86|10.26|10.22|10.37|9.75|9.57|9.59|9.15|9.11|8.47|9.21|9.04|9.2|8.91|8.69|8.93|8.75|8.43|8.63|8.34|8.44|8.33|7.91|8.24|8.22|7.19|7.59|7.11|7.22|7.56|7.21|7|7.4|7.62|7.52|7.82|6.74|6.15|5.01
02368|15853|/equities/cvb-financial-corp|R2000VALUE|14.53|14.65|14.17|14.87|14.49|15.59|15.6|16.3|15.93|16.22|15.57|14.91|15.08|14.84|14.92|15.81|16.6|16.72|16.76|17.28|16.96|16.24|16.45|16.14|15.54|14.85|14.89|14.44|14.56|14.25|13.95|13.84|13.43|13.45|13.21|13.14|12.74|13.32|13.23|13.13|13.54|13.27|13.48|12.46|12.39|11.76|11.44|11.05|11.48|11.47|11.39|11.44|11.2|10.76|10.72|10.5|11.08|10.93|11.27|11.34|11.27|10.88|10.5|10.97|10.92|10.99|11.31|10.98|10.98|11|11.16|10.34|10.53|9.85|10.1|10.16|10.23|9.66|10.21|10.94|10.85|11.19|11.75|12.02|11.94|12.1|12.74|12.39|11.95|11.88|12.1|11.76|11.74|11.89|11.64|11.75|11.65|11.65|11.04|10.93|10.71|10.37|10.95|10.73|11.43|11.21|11.87|11.55|11.19|11.43|11.74|11.59|11.41|10.75|10.64|11.08|11.3|10.77|11.15|10.51|10.97|10.63|10.26|10.03|10.02|9.44|10.06|9.9|9.08|9.87|9.95|10|9.78|9.66|8.62|7.91|7.69|7.61|8.61|7.88|7.97|8.15|7.66|8.02|8.96|9.69|9.93|9.19|9.38|9.42|8.79|8.87|8.28|8.5|8.89|9.12|9.04|9.14|9.74|9.3|9.24|9.4|9.62|8.22|8.18|8.15|8.2|8.38|8.7|8.66|8.52|8.47|8.49|8.78|8.09|8.67|8.92|8.45|8.93|8.03|8.07|8.21|8.36|8.49|7.61|7.73|7.86|7.91|7.51|7.58|7.19|6.99|7.28|6.88|7.56|8.06|10.07|10.18|10.71|9.92|10.41|9.46|10.03|10.29|9.8|9.36|9.93|9.75|10.33|9.8|10.98|11.43|10.3|10.11|9.93|10.28|10.11|9.73|9.75|9.3|8.95|8.72|8.82|9.58|9.95|9.86|9.52|8.64|8.71|8.22|8.17|7.84|7.65|7.77|7.79|7.74|8.01|8.69|7.65|7.66|7.37|7.73|8.25|7.68|7.2|7.12|7.69|7.63|8.08|7.54|6.62|6.2
02369|20134|/equities/american-equity-holdings|R2000VALUE|22.1|22.53|23.11|23.13|21.99|23.07|23.64|25.01|23.38|23.41|21.86|21.64|20.56|21.01|21.95|22.72|24.64|24.3|25.56|26.08|24.88|24.44|24.62|23.71|23.86|22.41|21.4|20.59|21.09|21.46|21.49|21.44|21.14|20.77|20.65|20.41|19.81|19.84|19.4|19.46|18.9|18.3|17.72|17.05|15.79|15.7|16.01|16.21|16.41|16.2|15.75|15.85|15.86|15.39|15.11|14.43|14.52|14.41|14.89|14.85|14.9|14.51|13.86|13.98|13.75|13.45|13.53|13.74|13.28|13.12|12.92|11.87|12.23|11.83|11.72|11.53|11.45|10.82|10.73|11.51|11.39|11.46|11.59|11.91|11.63|11.76|12.36|11.91|11.56|11.57|11.51|11.21|11.19|11.36|10.97|11.35|11.22|11.01|10.77|10.53|10.6|10.05|10.62|10.74|11.58|11.53|12.46|11.69|11.87|12.39|12.77|12.73|12.59|12.16|11.79|12.19|12.3|11.94|12.07|11.58|11.16|10.37|10.32|10.4|10.56|10.45|11.32|10.95|10.27|10.9|11.29|11.47|11.09|10.47|9.89|9.11|8.75|8.22|9.42|9.04|9.22|9.58|9.24|9.88|10.55|11.87|12.68|12.55|13.01|12.92|12.32|12.07|12.13|12.5|12.85|12.75|12.94|12.79|12.86|12.48|12.36|13.11|13.41|12.96|12.75|12.98|13.04|13.43|13.85|13.47|13.17|12.84|12.83|13.06|13.15|12.55|12.77|12.76|12.51|11.99|11.15|11.01|11.27|11.41|10.85|11.25|10.85|10.73|10.37|10.33|10.02|10.44|10.31|9.77|10.07|10.15|11.01|10.8|10.41|10.03|10.73|10.37|11.39|10.2|9.27|9|9.41|9.11|9.86|9.45|10.52|11.3|10.97|10.73|10.76|10.38|10.84|10.27|9.6|8.8|7.72|7.1|7.21|7.34|7.61|8.02|7.83|7.44|7.23|7.11|7.75|7.8|7.19|7.37|7.13|6.68|6.57|7.5|7.75|6.89|6.46|7.14|7.7|7.38|7.25|8.46|8.28|8.1|7.9|7.24|6.87|6.72
02370|16308|/equities/hub-group|R2000VALUE|44.62|45.02|44.5|42.86|41.15|39.98|39.79|40.69|40.78|41.3|39.07|40.14|40.65|39.41|41.45|41.16|41.05|42.27|39.6|40.31|39.27|37.4|38.21|37.63|36.46|36.13|36.32|36.46|37.81|36.5|35|38.77|38.97|39.74|38.65|37.07|37.15|38.62|37.6|37.89|39.07|38.12|38.51|36.74|36.39|36.42|36.25|35.07|36.17|36.31|37.55|39.06|38.5|37.31|36.24|35.86|39.75|38.03|38.46|38.8|40.56|38.97|38.25|37.78|37.56|37.47|37.3|37.1|35.57|34.34|34.9|32.85|33.29|31.69|31.72|32.37|31.59|30.61|30.01|30.93|30.99|31.25|30.28|28.83|29.68|30.5|30.8|30.21|30.1|30.39|32.69|30.92|30.93|29.9|28.6|34.94|35.72|36.13|35.12|34.78|34.89|33.63|35.25|34.2|34.28|34.86|35.18|35.62|35.21|35.5|36.03|35.5|36.17|35.6|34.91|35.93|35.59|34.96|35.23|34.13|34.8|33.17|32.64|32.43|33|31.55|31.31|30.51|28.29|31.12|31.77|31.58|32.28|33.98|33.36|28.65|28.27|27.32|29.58|28.39|29.84|29.59|28.15|32.41|33.48|35.48|38.79|38.55|39.39|38.31|36.17|35.49|35.17|35.92|37.78|37.49|37.98|38.69|40.28|39.84|38.79|37.51|36.21|35.23|34.33|34.6|35.44|35.38|37.82|35.73|34.12|34.77|34.59|36.38|35.98|35.14|35.43|35.4|35.89|35.46|32.74|32.43|32.7|33.57|32.47|32.68|29.47|28.77|28.92|30.63|29.89|28.51|28.86|27.03|27.93|28.52|31.94|32.15|31.68|32.14|31.4|29.83|31.51|33.32|32.31|30.48|30.6|30.52|32.12|29.4|32.01|33.37|31.32|29.55|28.24|27.91|28.9|28.19|27.46|26.97|24.77|23.44|22.1|24.11|26.36|27.48|26.79|26.79|27.16|27.03|27.46|27.19|25.84|26.65|26.66|26.63|24.86|25.65|25.97|24.53|22.48|22.03|23.17|23.18|22.54|22.35|23.31|23.6|22.97|21.49|20.42|19.44
02371|17430|/equities/united-community-banks|R2000VALUE|15.9|16.7|17.17|18.41|18.22|19.24|19.29|19.9|18.95|18.03|16.69|16.14|17.14|16.75|16.68|17.65|18.08|18.64|17.8|17.78|17.73|17.35|18.01|18.35|17.53|15.84|15.9|15.85|15.88|15.79|15.68|15.16|15.07|14.95|15.33|15.43|14.58|15.28|15.08|14.96|14.07|13.75|13.87|13.11|13.62|12.42|12.1|11.63|11.93|11.85|11.66|11.63|11.13|10.92|10.74|10.52|10.62|10.49|11.34|11.22|11.36|11.19|10.85|10.83|11.08|10.77|10.73|10.31|9.77|9.78|10.09|9.26|9.35|8.75|8.68|8.68|8.62|8.15|8.66|8.57|8.74|8.34|8.51|8.74|8.39|8.47|8.65|8.66|7.98|7.62|7.64|7.65|7.15|6.68|7.53|7.99|8.41|8.57|9.04|8.73|8.55|7.78|8.47|8.4|8.9|8.96|9.52|9.26|8.39|9.26|9.75|9.82|9.17|9.08|8.63|8.91|9.21|8.88|9.11|7.47|7|7.07|6.49|6.99|7.03|6.63|6.58|7.1|6.28|6.83|7.21|7.07|7.93|7.39|7.8|8.01|8.49|8.3|10.01|9.37|9.84|9.2|9.04|9.31|10.1|10.93|10.88|10.83|11.2|10.55||10.2|10.4|10.25|10.5|10.85|11.18|11.6|12|12.25|12.65|12|11.05|9.85|9.75|6.35|6.65|7.1|8.6|9.45|8.25|9.05|8.75|9.4|9.75|9.75|11.65|10.4|10.2|10|7.35|7.5|6.95|9.05|9.8|11.7|12.5|12|11.2|10.55|12.1|12.8|13.3|12.55|13.45|14.05|15.25|15.5|16.45|17.5|20.35|18.75|22|22.75|21.2|21.25|23.18|24.9|27.45|24.75|29.15|30.2|28.7|26.14|23.85|23.65|23.55|24.05|21.2|20.75|21.4|19.6|19.55|22.45|22.4|21.15|18.95|16.95|17.45|16.25|18.8|20.45|18.95|19.7|18.55|19.25|20.3|21.95|25.7|25|24.5|25.45|37.45||32.55|34.04|36.92|36.42|37.16|33.39|28.93|29.77
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|13823.5498|14353.4004|14335.5996|14798.2305|14009.3896|14319.79|13851.2305|13849.25|13586.2998|13957.9902|13584.3203|12394.1396|12012.5703|11269.2002|11542.0303|11486.6699|11777.2998|11686.3496|11674.4902|12212.25|12172.71|11668.5596|11609.25|11941.3896|12467.29|12850.8398|12740.1201|13074.2402|13621.8896|13246.25|12785.5996|12712.4404|11858.3604|11111.0303|10545.5996|10122.5098|9978.1797|10001.9102|9804.2002|10084.9404|10423.0195|10088.9004|10136.3496|9590.6797|9717.21|9112.2305|9100.3701|9503.6904|9280.2803|9108.2803|9013.3799|9201.2002|9224.9199|8971.8604|8817.6504|8697.0498|9649.9902|9394.9502|10051.3301|9671.7402|10169.96|9970.2695|9418.6797|9810.1299|9849.6699|9736.9805|9507.6396|9440.4199|9549.1602|9400.8799|9147.8203|8238.3799|8455.8496|8285.8203|8629.8301|8291.7598|8890.7998|8513.1904|8702.9805|8222.5596|8317.46|9345.5195|9175.5|9052.9199|9367.2695|9719.1904|10472.4404|9723.1396|8801.8398|8851.2598|8896.7305|8979.7695|8149.4102|8349.0898|8529|7916.1201|8186.9702|8129.6401|7352.6602|8090.1001|8337.2305|7955.6602|8833.4697|8738.5703|9612.4297|10138.3203|11227.6797|10620.7197|10314.2803|10462.5596|10735.3896|11114.9902|11733.7998|11328.5098|11457.0195|12350.6396|10905.4199|10061.2197|9786.4102|10031.5596|9555.0898|9847.7002|10249.04|9230.8604|9377.1602|8950.1104|9497.7598|9729.0703|8159.29|9292.1396|9727.0996|9296.0996|9962.3701|9137.9297|7918.0898|7026.4399|6935.5|7152.9702|9147.8203|8633.79|8835.4502|8952.0898|8702.9805|9798.2695|10079.0098|11585.5195|12309.1299|11561.7998|11540.0498|11375.96|10438.8301|10666.2002|11453.0596|12773.7305|13196.8203|12858.75|12334.8301|12332.8496|13740.5098|14298.04|13959.96|14616.3496|14681.5898|13839.3604|13028.7695|12534.5098|13566.5303|12933.8701|12265.6299|12019.4902|12329.8799|12134.1602|11355.2002|11575.6396|11213.8398|11584.54|11685.3701|11253.3799|11230.6396|11218.7803|10750.2197|10812.5|10500.1201|10524.8398|9928.7598|9981.1504|10326.1396|10232.2305|9635.1602|9418.6797|9171.54|9017.3301|9100.3701|8554.7002|8704.96|8672.3398|9059.8398|8700.0195|8449.9199|7733.2402|7929.96|7516.75|8376.7695|8920.46|8770.2002|8240.3496|8274.9502|7505.8799|8217.6201|7816.2798|8929.3604|8598.2002|8236.4004|8364.9102|8322.4004|7671.9502|7669.9702|7765.8599|7603.7402|7399.1201|7326.9502|6847.52|6464.96|6579.6299|6794.1401|7215.25|7590.8901|7063.02|7382.3101|6920.6699|6293.9502|6473.8599|6162.4702|5930.1699|6106.1299|6059.6602|5575.29|5991.46|6109.0898|5992.4399|5380.5498|5444.7998|5568.3701|5518.9399|4859.5898|4974.2598|4797.3198|4798.3101|4817.0898|4543.27|4341.6099|3841.4099
02373|16846|/equities/otter-tail-corp|R2000VALUE|28.65|28.61|29.45|29.61|29.32|29.91|30.29|30.29|31.11|30.74|30.22|30.6|30.62|27.23|27.84|28.34|28.24|28.63|28.74|29.89|29.53|28.56|28.71|29.56|29.52|29.7|30.64|29.67|29.88|29.4|28.76|27.03|27.77|28.06|27.09|26.4|26.28|27.91|27.77|28.95|31.21|31.51|31.7|30.07|29.24|28.4|27.31|27.76|28.09|27.32|28.39|29.62|29.98|30.99|30.92|30.77|31.45|30.93|31.14|30.57|30.87|30.26|29.07|28.65|28.03|27.3|27.34|26.46|26.26|25.84|25.45|24.53|25.18|24.73|24.66|24.23|23.7|23.34|23.91|23.97|24|23.83|23.76|23.8|23.86|23.92|23.7|23.19|22.64|22.86|23.1|23.72|23.35|23.58|23.67|23.92|23.01|22.81|22.43|22.32|22.22|21.26|21.15|21.1|21.51|21.41|21.95|21.68|21.18|21.84|21.7|21.62|21.91|21.63|20.96|21.81|22|22.19|22.45|22.47|22|22.09|22.11|22.02|21.84|21.15|21.51|21.17|19.67|20.59|20.49|19.98|20.17|19.62|19.52|18.51|18.3|19.33|20.22|19.51|19.75|19.99|19.92|20.28|19.98|20.78|21.76|21.69|21.72|21.31|20.82|20.97|20.73|21.12|21.49|21.96|22.21|22.79|23.38|22.7|22.65|22.69|22.88|22.36|21.63|22.02|22.29|22.34|22.54|22.65|22.91|22.69|22.51|22.95|22.41|22.54|23.07|22.92|21.97|21.07|20.51|20.76|20.6|20.97|20.55|21.09|21.36|20.94|20.41|20.35|19.67|19.4|19.45|18.77|18.79|18.91|19.86|20.55|20.4|18.96|19.65|19.17|19.64|20.4|20.01|18.91|19.79|19.53|21.14|20.1|22.22|22.83|22.34|21.87|22.18|22.12|21.92|22.17|20.76|19.99|20.71|20.09|20.69|21.6|22.8|23.62|24.11|24.82|24.96|24.08|23.62|23.72|23.11|23.22|23.61|23.55|23.26|23.91|24.12|24.1|22.65|24.5|25.33|23.94|23.56|24.01|24.21|24.23|24.64|23.32|24.95|23.49
02374|6455|/equities/rambus-inc|R2000VALUE|11.84|12.09|12.16|12.31|11.6|11.17|10.73|10.3|9.89|9.66|9.22|9.35|9.11|8.83|8.91|8.99|8.52|8.69|9.6|9.57|9.61|9.54|8.58|8.59|8.63|8.55|8.46|8.73|8.55|9.48|9.31|9.36|9.17|8.91|8.46|8.84|8.16|8.44|8.73|9.22|9.84|10.05|10.02|9.75|9.4|8.59|8.65|8.66|8.07|7.88|7.74|7.97|8.01|7.18|6.59|6.06|6.92|5.89|5.61|5.48|5.5|5.64|5.49|5.7|5.49|5.52|5.46|5.48|5.23|5.1|4.91|4.91|5.17|5.16|4.74|4.89|4.74|4.07|4.51|4.84|4.74|4.79|4.96|5.39|5.54|4.93|5.07|4.67|4.28|4.85|4.84|4.73|4.21|4.14|4.3|5.16|5.63|5.74|5.63|6.09|4.86|4.82|4.31|4.21|4.63|4.6|4.77|4.9|5.64|6.06|6.45|6.63|6.82|6.76|6.81|7.52|7.82|7.86|7.56|7.97|8.54|8|7.99|7.55|8.21|7.27|7.57|7.86|7.54|8.41|17.85|18.19|17.86|16.69|16.61|14.72|14|13.83|13.28|10.96|10.99|11.18|10.58|11.15|11.58|13.88|15.61|14.16|14.61|14.89|14.21|13.95|13.58|13.86|14.52|14.18|15.83|18.77|19.9|20.61|19.96|19.35|19.66|19.69|19.06|19.31|20.32|21.09|21.7|21.21|21.16|20.61|20.55|21.42|20.49|20.48|19.57|19.88|20.55|20.65|20.27|19.96|20.23|20.68|19.74|19.45|19.91|20.02|20.86|19.86|19.58|18.61|19.06|18.4|19.38|18.71|19.17|19.65|18.99|18.08|18.4|17.28|18.31|18.94|18.58|22.55|23.44|24.2|24.13|22.31|24.13|25.04|23|21.67|21.95|22.66|22.27|22.36|23.05|21.95|22.45|21.88|20.94|21.94|24.74|20.77|23.59|24.4|24.75|22.35|21.51|21.32|17.44|18.1|18.5|16.61|16|17.81|18.37|18.7|16.15|16.58|17.74|17.94|17.75|19.42|18.25|17.75|15.9|16.93|16.51|17
02375|1097712|/equities/arcosa|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02376|16961|/equities/primo-water-corp|R2000VALUE|7.27|8.24|8.22|8.12|8.03|8.38|8.46|8.02|8.02|8.06|8.14|8.28|8.03|8|7.86|7.73|7.95|8.16|7.95|8.06|8.01|8.18|8.53|8.37|8.57|8.28|8.21|8.62|8.1|8.02|7.72|7.6|7.87|8.01|8.02|8|7.99|8.01|8.12|8.38|8.64|8.53|8.38|8.3|7.86|7.81|7.64|7.98|8.05|8.19|8.51|8.88|8.84|9.06|11.13|10.75|10.42|10.11|10.12|9.9|9.59|9.46|9.5|9.35|8.96|8.92|9.06|8.82|8.78|8.6|8.59|7.9|8.04|8.1|8.29|8.6|8.71|8.31|8.05|7.96|7.74|8.12|8.39|8.06|7.9|8.15|8.18|8.28|8.28|8.5|8.52|8.27|8.53|8.5|8.13|8.18|8.4|8.21|7.9|8.17|7.83|7.44|7.55|7.18|7.44|7.18|6.55|6.58|6.53|6.53|6.59|6.53|6.52|6.48|6.5|6.66|6.54|6.97|7.07|7.03|6.53|6.15|6.24|6.26|6.51|6.26|6.43|6.45|5.95|6.24|6.91|7.25|7.11|7.36|7.33|6.94|6.81|7.02|7.54|7.65|7.79|7.45|7.2|7.82|7.87|8.29|8.23|8.41|8.41|8.56|8.29|7.82|7.83|8.5|8.6|8.54|8.31|8.54|8.92|8.61|8.54|8.62|8.71|8.49|8.38|8.5|8.49|8.63|8.73|8.16|8.24|7.95|7.93|8.95|8.77|9.01|8.83|8.41|8.21|8.4|8.25|8.03|7.88|8.35|8.2|8.17|7.68|7.68|7.91|8.35|7.54|7.31|7.07|6.96|6.58|6.32|5.75|5.94|6.21|6.2|5.84|5.67|6.31|7.17|7.75|7.26|7.33|7.38|8.11|7.78|8.37|8.66|8.07|7.99|7.88|7.77|7.5|7.3|6.96|7.19|7.67|7.61|7.25|8.08|8.22|8.42|8.35|8.2|8.36|8.56|8.65|8.14|8.23|8.38|9.04|9|7.9|8.08|8.39|7.96|7.28|7.56|7.86|7.6|6.96|6.61|6.05|6.24|6.18|5.54|7.73|7.01
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|8.92|9.02|8.91|8.95|8.86|8.84|8.8|8.82|8.8|8.79|8.61|8.59|8.48|8.34|8.2|8.25|8.84|8.5|8.5|8.4|7.95|8.62|8.4|8.37|8.58|8.68|8.75|8.61|8.7|8.46|8.32|8.33|8.26|8.14|8.4|8.18|8.3|8.36|8.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE|25.79|26.15|25.85|26.15|25.15|27.06|26.43|27.11|26.57|26.66|26.75|25.33|27.73|27.08|27.36|29.63|31.36|31.43|31.35|31|30.29|29.14|30.15|31.33|29.04|29.57|28.89|28.88|29.51|29.59|29.85|29.85|30.18|30.72|31.21|32.27|33|34.98|34.9|35.03|33.94|33.14|33.16|32.45|31.42|30.73|30.42|30.69|31.34|32.54|33.01|34.99|34.91|33.85|32.68|31.82|32.93|32.2|33.53|34.19|34.1|34.37|33.98|34.23|36.1|35.36|35.25|34.88|34.43|33.96|34.71|32.73|33.1|31.99|31.73|31.94|31.14|30.63|30.9|31.45|30.31|30.94|30.19|29.34|29.28|30.06|30.4|28.88|28.08|27.56|28.36|27.78|27.23|26.91|26.1|25.15|26.75|27.51|27.59|26.95|28.03|26.63|27.38|27.42|30.97|30.17|31.38|30.15|29.47|31.71|32.35|32.77|33.34|32.72|32.02|32.46|32.52|33.63|34.12|34.4|33.59|32.63|32.44|31.57|31.85|31.3|31.23|31.85|27.12|30.25|30.73|30.87|31.65|29.79|29.54|27.37|26.43|26.72|28.77|25.81|26.25|25.76|24.94|27.58|27.6|29.6|31.84|32.76|33.22|32.93|31.52|31.99|31.9|33.75|33.88|34.93|37.84|37.45|37.71|35.93|36.44|37.01|35.83|35.22|35.29|34.96|35.91|35.26|35.51|34.06|33.54|32.44|32.13|33.31|32.41|32.61|33.19|33.57|33.11|31.43|31.07|31|31.68|32.91|30.75|30.31|30.4|29.85|29.13|29.53|27.72|26.7|26.51|26.34|25.83|26.07|28.52|27.81|27.26|24.98|26.18|24.98|26.24|28.38|27.5|27.66|29.08|29.84|33.28|32.36|34.36|33.78|33.04|32.07|31.95|30.25|30.38|30.73|29.94|28.02|29.69|28.79|27.79|28.26|29.58|30.47|30.74|30.01|30.34|29.1|29.74|30.89|29.88|30.58|29.02|28.13|27.08|29.13|28.67|28.12|27.36|28.76|30.63|30.22|30.35|30.09|30.48|30.42|29.4|29.41|28.52|26.95
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|17.32|17.71|18.31|20.39|19.7|21.31|21.78|22.1|21.53|22.09|22.14|21.27|21.25|20.73|20.87|20.74|19.87|20.26|19.57|18.56|18.24|17.53|18.14|18.35|17.73|18.21|17.92|16.1|16.59|15.78|14.75|15.08|14.54|14.41|14.18|14.1|14.5|15.49|15.67|16.24|16.75|16.96|15.57|14.6|14.65|13.96|13.24|13.45|13.49|14.01|13.42|13.41|13.15|13.2|12.73|13.7|14.35|14.48|13.93|13.53|13.95|14.93|13.65|14|15.01|15.73|15.99|15.99|17.2|17.85|19.38|18.85|19.07|18.73|18.69|18.26|16.66|15.82|16.07|14.53|13.1|13.55|12.91|11.8|11|12|9.8|9.59|9.44|9.5|9.59|9.5|8.7|9.28|9.1|8.9|8.01|8.4|6.9|7.41|7.49|7.48|7.6|7.5|8.46|9.4|8.7|8.46|8.38|8.86|9.2|9.9|9.8|10.4|7.35|7.5|6.9|7.42|7.55|6.8|7.6|6.81|6.02|5.05|5.6|4.55|5.9|5.73|5.8|7.3|6.8|7.8|7.5|7.92|7.23|6.03|4.9|4.9|5.7|5.59|5.88|6.4|6.15|6|6.3|7.3|12.5|12.1|12.5|12.2|12.9|12.8|12|13.3|14.1|13.4|14.4|14.6|15.6|12.9|13.3|14.5|15|14.8|15|16.9|17.9|17.3|18.2|16.9|16.5|15.8|15.7|16.7|17.3|16.3|15.4|15.5|14.1|13.3|12.4|12.6|13.2|12.7|12.7|24.5|25.7|25|19|18.2|19.2|25.8|26.4|24.3|26.2|27.4|30.8|32.1|33.1|30.7|32.7|30.6|41|42.4|37.3|42.8|50.8|43.96|59|54|63.5|74.18|69|66.8|58.49|57|92|78.03|73.02|64.5|61|62|61|63|63|68|70|60|59|57|64|64|65|73|77|77|90|111|121|108|105|109|95|80|76|82|80|79|87|90|83|78
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|22.84|22.39|22.68|23.36|23.04|23.87|23.43|23.64|23.97|24.25|23.76|23.6|23.36|22.87|23.93|24.31|25.27|25.87|25.54|25.83|25.59|25.01|25.28|25.31|24.12|23.69|23.57|23.39|23.33|21.51|20.33|20.02|20.29|20.84|19.86|19.69|19.87|20.88|20.26|20.35|20|19.94|20.26|19.58|18.52|17.46|16.87|16.95|17.23|16.75|16.59|17.02|16.72|16.46|16.08|16.24|16.04|15.6|16.21|16.14|16.36|16.12|15.79|16.27|16.11|14.95|15.56|15.02|15.05|14.73|14.91|13.86|14.03|13.85|13.94|14.47|14.46|14|14.16|14.32|14|13.97|13.82|14|13.76|14.08|14.16|13.82|13.52|13.64|14.27|13.76|13.85|14.17|14.57|14.03|13.62|13.47|12.83|12.87|12.97|11.99|12.56|12.33|12.89|13.01|13.35|13.08|12.5|12.98|13.67|13.1|12.84|12.27|12.46|13.19|13.45|13.74|14.58|13.07|13.81|13.22|13.08|11.99|12.28|11.58|12|12.31|11.24|12.76|12.93|12.39|13.59|12.23|11.97|10.46|10.52|10.36|12|11.1|11.21|11.08|10.79|11.66|13.13|13.24|14.16|13.52|14.31|13.75|12.56|12.97|12.08|13.09|13.54|13.61|14.25|14.31|14.99|15.36|15.79|15.8|15.72|15.31|14.67|13.68|14.76|15.23|15.24|15.12|15.05|14.77|14.42|16.47|16.15|15.81|16.4|15.75|15.33|15.22|14.6|14.11|13.32|14.09|13.01|12.96|12.78|12.26|12.44|12.61|12.29|12.29|12.61|12.34|12.33|12.33|12.49|12.67|12.34|11.57|11.83|11.65|12|12.87|13.3|13.32|13.44|13.38|14.83|13.36|14.04|14.6|13.82|13.69|13.25|12.84|12.73|12.31|11.81|10.23|9.75|9.34|9.3|9|8.67|8.46|8.65|8.54|8.78|8.81|8.6|9.1|8.89|8.93|9.37|9.61|9.2|9.08|9.66|9.11|8.73|9.26|10.14|9.41|9.43|9.58|10.83|10.04|9.53|8.96|9.05|9.34
02382|17546|/equities/washington-federa|R2000VALUE|21.04|21.91|21.66|21.98|22.15|22.65|22.84|24.03|23.12|23.48|22.42|21.77|22.22|21.92|21.88|22.53|23.06|24.11|23.22|23.65|23.3|23.1|23.54|23.39|23.12|22.73|22.86|22.74|22.95|22.84|21.34|21.02|20.53|19.96|20.96|20.87|20.89|22.57|21.97|22.16|22.49|22.13|22.2|20.25|20.46|18.88|17.41|17.2|17.23|17.49|17.41|17.6|17.17|17|16.98|16.2|16.97|16.82|17.5|17.29|17.66|17.71|17.43|17.86|18.05|17.82|17.73|17.32|17.33|17.09|17.05|16.6|17|15.77|16.18|16.07|16.3|16.24|16.56|16.99|17.02|17.02|16.62|16.72|16.66|17|17.14|16.54|16.1|16.15|16.12|16.23|15.89|16.19|15.92|15.98|16.68|16.89|16.56|15.88|15.81|15.88|16.75|16.96|17.88|17.65|17.59|17.31|16.57|16.75|16.83|16.81|17.05|16.33|16.17|15.83|16.01|15.83|16.16|15.75|15.6|15.14|14.59|13.99|13.95|12.95|13.31|13.15|12.52|13.11|13.82|13.71|13.96|13.01|13.67|13.06|12.74|13.12|14.99|14.07|13.92|14.52|13.85|14.9|15.88|16.91|17.3|17.08|16.77|16.7|15.5|15.96|15.44|15.24|15.71|15.56|15.27|15.42|16.09|15.75|16.02|17.06|17.33|17.02|17.04|17.35|17.39|17.86|18.31|18.08|17.55|17.15|17.28|17.79|17.05|16.92|16.68|15.5|15.76|15.26|14.79|15.17|15.2|16.22|15.05|14.78|15.14|15.27|15.16|15.13|14.59|15.01|14.96|14.43|14.98|15.23|15.92|17.4|17.42|15.81|16.38|15.95|17.11|17.71|16.97|16.44|17.28|17.82|18.73|17.84|20.57|21.56|20.43|20.55|20.53|20.24|20.05|20.03|19.39|19.49|19.54|19.26|18.75|18.65|19.15|20.5|20.99|19.34|19.98|19.6|19.31|19.57|18.97|18.9|18.92|17.83|17.15|17.28|16.25|16.94|16.31|16.61|16.6|14.69|14.38|15.28|14.91|14.67|15.6|13.93|13.2|13.34
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|20.66|20.61|21.03|17.56|16.98|17.35|17.25|17.94|16.84|17.37|16.96|16.98|16.8|16.79|16.72|15.24|15.6|16.21|16.58|16.43|16.22|15.25|15.79|15.48|15.57|15.47|15.36|14.91|17.14|17.4|17.11|17.21|17.54|17.96|17.56|16.53|16.27|16.49|16.27|16.52|16.55|16.45|15.2|15.14|14.97|14.35|13.87|13.71|13.89|13.58|13.19|14.09|13.36|12.83|12.4|10.69|11.7|10.83|11.37|11.3|11.85|11.31|10.26|10.17|10.1|9.87|9.71|11.73|11.54|11.15|11.44|10.33|10.75|10.31|10.16|9.42|9.22|8.93|8.94|9.11|7.6|7.99|7.87|8.1|8.51|9.32|9.54|9.02|8.64|8.78|9.18|8.78|8.54|8.75|7.41|7.64|7.99|8.19|7.7|7.2|7.16|6.78|7.22|7.25|7.72|8.47|9.2|10.58|10.6|10.91|11.45|11.07|11.52|11.13|11.6|12.15|12.37|12.05|12.12|10.81|10.91|10.25|9.71|9.31|9.45|8.95|9.08|8.64|7.06|8.4|8.76|8.24|8.88|8.32|8.47|7.37|6.68|6.74|7.75|7.03|7.05|7.16|7.23|8.32|9.69|11.4|9.57|9.2|9.87|10.41|9.26|9.3|9.64|10|10.75|10.73|12.01|11.6|11.72|11.25|10.62|11.05|10.9|10.88|10.5|14.12|15.82|15.29|16.77|16.02|16.38|14.87|13.62|15.1|12.22|11.48|11.55|11.13|11.38|11.23|10.86|11.07|11.5|12.49|13.19|12.79|12.58|12.37|12.01|11.8|10.87|10.16|10.74|9.54|10.27|10.3|12.27|12.57|15.16|14.17|14.42|13.12|15.25|15.77|14.39|13.68|15.25|14.33|15.65|15.27|17.79|18.97|18.17|16.59|16.58|16.54|16.57|17.66|17.49|16.54|16.41|14.52|12.71|13.2|11.91|12.03|11.45|11.03|11.02|9.49|9.49|9.21|8.09|8.3|8.4|8.2|6.42|8.25|8.84|8.86|8.18|7.62|8.81|7.15|6.75|6.17||4.8|5.1|3.66|3.42|2.76
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|27.04|26.64|26.23|25.99|25.15|26.38|26.37|26.97|26.58|26.22|25.99|25.91|25.38|24.12|24.98|24.81|24.95|24.91|24.64|24.4|24.47|22.79|23.37|24.11|23.84|24.47|24.08|25.08|25.23|24.42|23.81|23.46|23.84|24.32|23.75|22.97|22.95|23.01|22.96|24.29|24.05|24.01|24.31|23.42|22.77|22.46|22.09|23.55|23.38|23.13|23.42|23.61|23.21|23.1|22.32|22.25|23.19|22.45|22.73|21.97|22.11|21.47|21.57|21.01|20.97|20.92|20.97|21.23|20.77|20.51|20.25|19.16|19.01|18.62|18.82|18.56|18.48|17.02|17.73|18.03|17.78|18.13|18.24|18.98|18.88|19.25|18.97|18.45|17.81|17.86|17.86|17.35|17.48|17.36|17.17|17.81|17.96|18.1|17.21|17.9|17.98|17.23|17.85|17.3|18.57|18.87|18.89|18.81|17.98|18.47|18.6|18.1|17.42|17.32|17.39|18.21|18.16|18.55|18.59|17.74|16.92|17.09|16.97|16.81|16.51|17.19|15.83|15.69|15.7|16.38|15.62|14.88|15.12|13.88|13.64|12.05|12.75|13.08|13.6|13.15|13|12.12|12.23|13.87|14.45|17.2|17.48|17.58|17.71|17.61|17.05|17.51|18.06|18.29|18.11|18.01|17.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02386|16690|/equities/myriad-genetics|R2000VALUE|35.88|40.05|38.82|37.97|38.15|40.99|32.87|34.83|35.01|38.17|36.21|37.36|31.44|32.23|27.63|25.72|25.05|23.64|21.2|24.14|24|23.93|25.45|29.75|28.79|26.46|26.59|24.65|25.31|24.99|22.77|25.11|25.92|25.09|26.14|27.85|26.17|27.77|27.41|30|29.78|31.41|31|31.79|28.86|26.87|25.75|27.59|32.92|32.1|31.43|32.93|33.1|27.93|27.43|28.59|26.1|24.5|25.41|25.19|25.9|25.13|25.46|25.01|24.39|26.31|27.16|27.21|27.4|26.98|26.17|27.09|27.13|26.95|27.35|28.72|30.38|30.04|29.45|27.01|26.04|25.87|27.09|28.28|26.95|27.38|27.53|26.83|24.99|24.84|25.38|25.34|24.68|26.21|25.63|25.58|25.8|23.77|22.63|23.68|22.98|22.98|25.53|24.54|25.9|26.1|26.71|25.86|23.69|23.67|23.66|22.78|25.37|24.68|24.37|23.87|23.8|23.28|23.84|23.29|22.22|20.68|21.19|20.94|20.31|19.96|20.38|21.29|19.52|19.98|20.69|20.61|21.69|20.09|20.43|19.55|18.74|18.47|20.22|18.2|18.62|19.28|18.82|18.59|19.34|21.27|23.33|23.56|23.26|23.13|22.52|22.7|24.19|24.94|25.53|24.98|24.19|22.69|21.44|20.54|20.54|20.29|20.24|19.69|19.23|18.74|19.52|18.47|19.07|19.01|19.7|19.3|20.83|21.47|20.3|22.84|23.1|23.71|22.82|21.66|21.87|21.38|20.69|20.71|19.86|19.67|19.34|16.95|16.49|16.4|16.45|16.12|16.11|15.75|15.97|16.03|15.39|14.51|14.94|15.48|15.06|14.98|15.77|16.55|17.59|17.92|18.25|18.51|18.6|17.5|24|22.98|23.09|23.32|24.01|25.13|25.03|24.36|22.52|23|22.27|21.35|22.09|23.5|22.79|23.84|26.19|26.09|26.23|24.26|24.31|24.04|23.95|23.6|23.3|24.38|24.28|26.09|27.02|26.72|26.06|26.64|29.94|30.82|30.97|30.66|25.04|25.8|26.44|27.42|27.83|25.33
02387|13985|/equities/mantech-international|R2000VALUE|30.8|29.92|29.27|29.65|28.67|28.01|29.09|30.03|29.15|29.88|29.27|27.81|28.53|28.43|29.1|30.38|30.28|29.8|29.93|29.93|29.05|28.48|27.94|28.77|28.72|28.7|28.13|27.77|28.92|29|29.02|28.21|28.8|28.57|28.14|27.6|28.45|28.65|28.04|28.6|28.72|28.99|27.81|26.72|26.55|26.12|25.8|26.61|27.76|27.09|27.49|27.85|28|28.11|25.65|24.52|26.25|25.65|26.87|26.3|26.96|25.08|24.42|25.49|26.02|25.16|25.18|26.14|26.12|26.02|27.02|25.51|26.41|25.26|24.85|24.98|25.07|23.54|24.83|25.63|22.33|22.2|22.03|22.64|24|24.31|23.32|23.02|22.4|21.81|22.36|22.51|20.66|21.88|22.09|22.42|23.4|23.44|22.76|22.79|23.63|21.88|22.25|22.3|23.75|25.3|32.37|31.53|31.92|33.29|34.46|34.14|34.2|34.41|33.45|34.71|36.08|35.65|36.88|35.17|34.28|34.66|31.88|31.24|32.45|31.92|33.46|32.9|30.61|32.51|33.88|33.53|36.17|34.79|35.34|33.01|31.38|30.65|33.85|32.9|34.09|36.1|33.57|35.07|35.76|40.8|43.6|44.28|45.52|44.5|44.17|43.17|42.33|43.18|44.6|44.04|44.07|43.03|43.89|43.57|44.22|44.81|42.7|42.8|41.96|42.46|43.88|42.93|42.74|42.34|40.5|40.06|39.67|40.59|39.23|41.33|41.64|39.35|40.12|40.47|40.43|40.02|40.13|41.6|39.25|40.73|41.47|39.68|39.57|38.04|37.95|37.23|36.73|35.76|35.78|36.39|39.74|39.65|38.81|40.49|42.05|41.22|43.75|46.11|46.2|45.91|46.23|44.8|43.43|43.62|45.08|50.36|49.2|49.92|49.3|50.94|50.6|50.5|50.46|49.38|47.23|44.67|44.93|47.91|48.78|50.16|49.25|48.34|50.3|45.71|44.34|45.12|43.77|44.22|44.98|45|43.86|46.89|47.18|48.76|47.17|48.14|49.64|52.21|53.07|53.34|54.28|54.4|53.58|53.23|44.81|43.04
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|61.18|60.04|60.34|62.11|61.23|65.34|63.57|63.61|57.65|54.41|53.5|52.75|53.4|51.05|51.68|56.17|58.54|59.27|59.46|60.29|59.76|58.4|59.57|59.4|58.63|57.05|56.49|56.37|56.1|54.85|51.7|50.34|48.95|48.46|46.51|45.16|44.4|46.6|46.59|47.33|46.43|44.86|45.23|44.86|43.89|41.34|41.56|42.4|42.36|42.6|42.53|42.81|41.97|41.39|39.35|39.09|40.09|39.94|41.51|42.04|42.61|41.15|40.31|40.64|41.75|42.12|43.04|41.79|41.3|40.98|40.89|39.04|39.07|37.91|37.36|37|36.56|34.58|35.2|35.71|35.45|35.04|35.06|35.75|35.47|36.38|36.99|35.24|33.91|33.38|34.45|32.95|32.24|31.89|32.16|31.82|32.23|31.89|31.71|31.4|32.29|30.83|31.98|30.81|32.76|32.4|33.6|33.22|32.38|32.3|32.7|32.69|32.43|32.3|31.57|33.1|33.3|32.97|33.88|32.36|31.75|30.4|30.09|28.27|28.94|28.39|28.22|28.12|25.79|28.06|28.77|28.24|28.5|26.04|25.85|24.45|24.64|25.27|26.85|25.48|26.86|28.5|25.78|27.5|28.18|32.39|33.6|33.48|34.08|33.83|32.12|31.51|31.86|32.23|33.4|32.58|33|33.16|34|32.94|33.07|34.05|34.37|33.88|32.23|31.83|32.41|32.16|32.97|32.85|32.62|31.23|31.82|33.23|32.49|32.7|33.05|32.57|32.02|31.95|30.84|30.27|29.62|29.95|29.34|29.64|29.39|29.91|29.32|29.2|28.57|27.93|28.2|26.41|25.03|25.28|27.07|26.09|26.14|24.34|24.66|23.45|24.99|25.66|25.02|24.32|26.73|25.54|27.55|26.54|28.85|29.71|28.5|28.52|26.15|26.08|26.68|26.82|26.59|24.41|24.22|23.31|23.73|23.9|24.89|27.18|27.56|27.23|27.74|26.75|26.73|26.63|26.5|27.25|27.54|27.27|24.63|25.88|24.47|24.11|22.93|23.76|25.43|22.9|22.09|22.86|23.47|23.11|22.73|21.73|21.8|20.45
02389|20300|/equities/national-health-investors-inc|R2000VALUE|62.06|61.99|60.74|60.69|59.4|59.71|59.94|60.6|61.01|60.86|61.7|60.81|61.82|61.71|62.97|61.42|59.98|57.92|56.39|56.32|56.98|57.04|57.47|58.87|58.95|61.48|61.7|62.43|63.94|61.47|60.05|56.99|57.39|57.65|56.19|54.19|54.9|57.97|57.05|63.23|61.77|64.63|65.14|62.64|60.83|59.86|57.95|60.54|62.51|62.27|67.2|71.4|69.52|67.1|65.21|64.66|65.71|65.72|65.45|65.41|65.71|65.98|65.84|65.96|65.48|63.57|64.29|62.8|61.4|60.35|58.77|55.86|56.88|55.91|56.71|55.5|54.71|53.01|53.33|53.8|52.78|53.37|52.36|52.24|51.44|52.56|52.89|53.11|52.24|51.81|52.02|51.67|53.68|53.88|53.9|53.07|51.96|50.92|50.21|50.48|49.91|47.95|48.49|47.36|49.06|48.57|49.66|48.23|47.95|48.42|48.78|49.02|48.71|47.99|46.88|47.58|47.58|49.14|50.9|48.28|46.83|45|43.71|43.98|45.34|44.21|43.71|41.96|40.98|43.05|43.4|43.5|45.08|43.06|42.19|40.91|42.13|43.59|47.01|43.44|43.21|44.44|41.25|41.9|40.6|45.49|47.26|45.67|46.27|44.96|44.28|43.6|43.54|45.19|46.14|46.18|46.33|46.58|48.63|47.49|46.88|46.49|47.3|47.25|46.78|47.29|47.72|46.22|46.35|46.23|45.29|45.47|45.54|46.5|45.6|45.02|45.05|43.22|43.24|43.99|45.83|44.93|46.59|48.09|46.3|47.32|45.86|46.08|44.62|46.06|45.09|42.92|43.56|42.23|40.2|38.13|38.2|37.65|38.15|37.08|38.65|38.34|39.74|41.26|40.41|38.47|41.18|39.24|41.7|37.61|40.62|41.87|39.73|39.64|38.86|38.55|37.33|37.09|34.34|34.81|36.05|35.38|32.17|34.02|34.11|34.41|34.76|36.99|37.12|36.2|35.07|34.63|32.35|32.56|31.75|31.12|30|30.15|30.73|31.21|30.48|32.42|33.8|32.62|31.81|33.52|33.78|32.32|32.3|31.14|30.78|29.54
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|28.3|28.17|28.29|28.02|27.3|27.84|27.61|27.35|27.86|27.25|28.59|27.73|27.67|26.43|26.67|27.23|27.54|27.68|27.25|27.74|27.59|27.5|28.09|28.35|28.07|28.32|29.55|29.68|29.95|29.82|28.93|28.66|28.9|28.9|28.64|28.39|28.88|29.54|28.86|30.18|30.71|30.84|30.8|29.8|28.6|28.7|28.14|28.93|29.22|29.21|29.53|30.3|29.61|29.89|30|30.32|29.16|27.6|27.8|27.52|27.6|27.64|27.77|27.63|27.25|27.26|27.16|26.91|26.42|26|25.87|24.74|25.95|25.18|24.95|24.98|24.02|23.5|24.16|25|25.49|25.75|25.75|26.34|26.46|26.29|26.24|25.73|25.31|25.34|25.89|26.35|26.32|26.51|26.43|26.6|26.4|25.48|25.2|25.36|25.25|24.38|23.75|23.67|23.95|23.98|24.51|24.27|23.81|24.52|25.02|25.36|25.48|25.8|25.55|27.16|27.33|27.01|27.95|27.51|27.37|27.61|28.01|28.41|28.44|27.46|27.39|27.43|26.21|27.39|28|28.43|28.44|27.45|26.39|25.23|24.88|24.59|25.74|24.42|24.98|25.03|23.67|23.14|24.02|25.25|26.71|27.02|27.39|27.47|26.02|25.52|25.89|26.6|27.65|27.64|27.96|27.79|28.73|27.7|27.7|28.23|28.16|27.38|26.84|27.29|28.2|27.21|27.09|26.72|26.54|26.14|26.27|26.83|26.32|26.41|26.6|26.75|26.41|26.22|25.68|25.36|25.27|25.75|25.18|25.21|25.25|25.29|24.99|24.2|23.73|23.65|23.98|23.69|22.72|23.09|23.66|23.36|23.36|22.07|22.68|21.3|21.89|22.77|21.55|21.36|21.95|21.95|22.48|20.88|22.55|22.6|21.18|21.45|21.11|20.64|21.03|20.45|20.39|19.93|19.93|19.18|19.04|19.16|19.09|19.28|18.91|19.09|19.38|19.02|18.82|18.48|17.9|17.86|17.34|17.69|17.64|17.96|18.45|18.11|17.62|17.46|17.55|16.89|16.88|17.91|17.82|17.6|17.92|18.44|18.46|17.71
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|56.2|56.82|57.01|56.3|53.89|57.51|57.05|56.74|56.93|57.42|58.03|56.7|55.89|54.87|54.14|52.45|55.86|53.5|53.56|54.83|53.66|51.88|50.45|50.96|50.93|50.17|49.23|49.96|50.1|49.42|49.36|48.7|47.45|46.36|45.82|43.7|43.8|44.59|44.15|45.87|45.53|44.42|43.55|43.88|42.07|40.09|38.99|41.39|40.19|39.7|39.56|39.04|38.98|38.61|37.75|37.25|38.72|37.36|38.96|38.63|39.54|38.48|36.24|38.05|39.68|38.8|38.8|38.3|40.19|40.25|40.08|38.56|38.77|36.53|42.72|42.7|41.72|40.82|42.34|43.8|43.2|44|45.06|45.89|45.95|47.18|47|51.32|49.34|48.02|48.21|47.59|47.46|47.97|48.14|49.24|49.11|48.99|47.97|44.95|45.02|45.16|45.01|43.75|45.17|45.31|45.49|45.62|46.56|47.29|47.59|47.4|47.5|47.42|45.08|46.24|45.91|45.39|46.9|46.42|45.57|44.59|45.31|44.4|43.99|44.15|46.24|47.58|44.59|47.62|48.96|47.29|49.19|49.48|49.66|46.54|44.42|44.05|48.59|43.75|47.99|46.06|43.21|45.21|46.04|50.06|52.75|51.4|52.12|52.49|49.08|49.74|49.08|50.58|51.82|51.98|50.78|50.36|50.93|50.58|50.4|51.5|50.85|50.39|49.74|50|47.28|47.63|48.77|47.98|47.04|46.09|45.44|46.79|45.29|45.24|45.96|45.69|45.79|43.09|42.04|41.94|42.17|43.62|43.16|43.38|43.29|42.54|41.26|40.96|40.25|39|38.89|36.81|36.36|36.93|39.49|39.38|39.82|39.32|40.03|38.58|39.69|39.92|38.07|37.87|39.6|39.92|41.36|40.23|42.27|43.28|42.96|43.37|43.32|42.89|43.29|43.59|43.3|41.98|42.01|40.72|40.06|41.75|41.85|41.87|42.21|41.88|42.49|42.5|42.03|38|37.75|37.26|37.04|36.5|35.22|35.55|35.08|34.53|34.2|33.45|35|34.37|31.68|32.51|32.71|30.18|31.04|31.89|32.98|32.06
02392|15304|/equities/atlas-air-worldwide|R2000VALUE|35.88|37.94|34.66|35.35|34.23|35.73|34.38|34|31.85|31.98|30.13|32.07|32.94|34.04|35.33|37.24|38.03|43|40.53|40.63|39.92|37|37.46|38.4|36.4|37.96|38.25|38.5|48.37|46|44.93|44|45.83|46.3|46.55|46.38|46.2|47.24|44.07|43.18|43.82|44.62|45.8|43.71|42.67|43.76|44.58|46.11|46.5|46.42|45.31|46.09|44.6|41.64|37.65|38.07|40.01|40.03|40.76|42.05|44.64|43.53|46.4|47.89|46.94|44.46|45.18|46.82|46.17|45.42|45.19|43.44|44.44|41.71|42.4|43.28|42.49|41.6|42.52|44.77|54.23|51.3|51.65|52.96|51.63|55.48|56.6|54.55|51.5|52.27|53.65|51.85|51.26|45.42|43.56|45.31|45.42|43.51|43.98|42.44|44.85|42.3|45.92|45.78|49.26|51.97|45.48|45.41|46.98|48.85|49.21|48.91|47.93|43.94|42.3|42.43|45.96|49.44|50.78|47.15|43.45|40.6|39.02|38.43|38.89|37.78|40.03|39.89|34.68|39.19|38.22|38.3|42.25|36.5|35.84|33.42|33.29|36.1|47.09|43.89|46.56|44.36|41.51|43.39|45.48|52.39|56.11|56.59|63.23|60.83|57.34|56.3|57.14|59.31|61.32|63.97|64.77|64.14|68.91|64.65|65.11|65.67|68.9|68.94|64.94|65.1|67.94|68.19|72.26|56.45|53.49|50.55|50.76|51.52|52.89|55.83|57.59|56.8|58.7|55.64|55.85|57.73|57.49|61.19|52.26|53.78|55.12|53.68|50.11|55.01|48.24|46|49.36|45.39|44.79|45.67|48.88|58.48|57.5|53.76|51.1|46.81|51.71|53.03|51.49|49.23|52.27|50.21|51.7|49.45|55.27|58.45|56.87|54.3|53.28|52.87|48.63|48.11|49.13|45.08|39.99|38.41|38.08|36.67|37.06|39.42|39.27|37.25|37.79|36.93|34.69|33.92|29.8|29.83|28.53|27.19|26.29|35.47|36.5|34.13|29.25|31.99|32|29|24.46|25.18|24.39|25.59|28.1|24.96|24.53|23.01
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|21.47|24.72|23.45|24.03|21.91|22.35|23|24.95|25.54|26.23|23.37|24.13|23.33|22.67|22.6|21.58|24.69|23.54|22.88|22.18|22.14|21.67|21.45|21.2|20.33|19.86|19.63|18.49|18.43|18.16|17.67|17.45|18.01|18.09|17.8|17.11|16.6|16.94|16.54|17.57|16.91|16.47|16.84|16.1|14.53|13.62|13.75|14.32|14.17|13.41|13.37|13.75|13.6|13.22|14.77|14.3|13.98|12.47|13.2|13.57|14.14|14.63|14.73|14.85|14.73|14.83|15.39|15.61|15.54|15.84|15.9|14.95|15.2|14.17|14.42|14.19|14.13|13.36|13.44|13.61|12.74|12.43|13.22|14.08|13.42|14.01|14.05|14.19|13.91|14.02|14.64|13.97|13.57|13.68|13.44|14.09|14.19|14.31|14.45|12.88|13.19|13.3|12.94|13.14|14.31|13.52|13.66|13.51|13.45|14.87|15.11|14.71|14.64|15.11|14.06|15.11|15.73|16.39|17.25|16.41|16.19|16.47|16.07|15.9|16.15|15.69|16.45|16.59|14.57|15.42|15.91|16.91|18.1|17.85|18.13|17.12|14.57|14.74|16.32|16.09|15.75|15.97|15.38|16.09|16.65|19.5|20.28|20.55|20.57|21.22|20.69|20.66|21.98|22.29|23.32|20.62|20.79|21.72|21.99|22.26|23|23.04|23.47|22.1|22.29|21.56|19.97|20.06|21.07|20.54|20.41|19.87|20.73|22.69|22.22|22.16|21.68|21.37|18.65|17.46|17.27|17.29|17.21|17.1|17.07|17.51|17.3|17.06|16.74|17.27|17.39|17.45|17.87|16.45|16.58|16.46|18.73|17.54|18.16|16.3|14.66|14.69|15.11|15|14.77|14.16|14.87|14.8|15.94|14.17|15.38|15.04|14.61|15.46|15.81|15.96|15.35|15.07|15.01|13.85|13.9|14.04|12.87|13.52|13.41|12.93|13|12.83|11.96|11.86|12.29|13.72|13.44|13.02|12.73|14.79|13.62|14.16|15.38|16.54|15.96|17.39|18.13|18.25|16.85|16.88|16.76|16.4|15.31|13.56|14.09|12.7
02394|16322|/equities/international-ban|R2000VALUE|23.39|23.21|22.98|23.71|23.13|24.6|24.35|25.88|24.35|25.08|23.18|21.8|22.38|21.84|23.41|25.02|25.33|25.54|25.81|26.66|26.56|25.26|26.19|26.09|25.35|24.18|24.71|22.7|23.44|23.11|22.5|22.04|21.57|21.68|21.8|21.46|21.92|23.86|23.83|24.12|24.8|24.79|24.87|24.26|24.52|22.58|21.58|20.74|21.6|21.78|21.46|21.57|20.5|19.61|19.03|18.94|19.56|19.38|20.8|20.59|20.7|20.54|19.96|20.58|20.01|19.81|19.83|19.62|19.54|18.91|19.36|17.93|18.58|17.67|18.29|18.1|17.88|17.14|18.05|18.14|18.21|17.85|18.07|19.14|19.07|19.75|20.14|19.42|18.26|18.05|18.26|17.83|18.52|18.8|18.8|19.68|19.59|19.52|19.82|19.18|18.65|17.69|18.5|18.29|19.09|18.82|20.2|19.91|19.52|20.55|21.15|21.12|20.72|19.49|18.82|19.02|19.75|19.2|19.98|19.55|19.87|19.47|19.03|18.34|18.27|17.76|18.2|17.73|15.39|17.49|18.01|18.06|19.01|17.85|16.47|14.73|13.15|13.08|14.77|13.7|13.98|14.55|13.72|14.96|15.23|16.82|17.38|16.72|17.32|17.23|16.11|16.2|15.91|16.08|16.71|16.59|16.81|16.53|17.62|17.22|17.64|18.01|18.73|17.98|17.93|18.08|18.59|19.04|19.57|19.53|19|18.58|19.37|20.48|19.51|20.03|20.5|19.23|20|18.12|18.01|18.58|18.46|19.15|17.13|17.31|16.73|17.12|16.89|16.98|17.49|16.36|16.78|15.99|15.87|15.51|17.33|17.34|16.67|16.1|17.53|16.2|17.83|18.54|18.57|18.28|19.75|19.51|21.98|20.39|24.17|24.7|23.56|23.72|23.07|23.68|24.12|22.3|21.77|21.2|21.64|20.38|19.89|20.84|20.91|19.58|19.93|18.91|18.6|17.54|17.05|16.95|16.54|16.2|16.01|15.98|14.85|16.51|16.44|16.77|15.65|16.11|16.34|15.34|15.07|15.35|15.34|15.26|15.74|13.18|10.19|10.33
02395|16127|/equities/first-merchants-corp|R2000VALUE|20.7|21.17|21.37|20.86|20.7|21.99|21.29|21.91|21.78|22.31|21.42|20.45|20.47|20.19|21.09|20.97|20.71|21|22.17|23.02|22.47|21.02|21.44|21.19|20.35|19.56|19.35|18.47|19.36|19.16|19.06|17.89|17.19|17.16|17.07|17.17|17.08|18.24|18.15|17.8|18.93|18.75|18.6|18.35|18.38|17.15|17.02|16.8|17.34|16.56|16.5|16.52|16.14|16.15|16.1|14.59|14.69|14.89|15.47|15.53|15.87|15.24|14.83|15.13|15.12|15.17|15.17|14.77|15.08|14.9|15.24|14.63|14.87|13.88|13.41|13.58|13.54|12.88|13.71|14.67|14.65|14.12|14.78|15.05|15.01|15.7|15.17|14.64|14.08|14.07|14.3|14.2|14.18|13.47|13.22|12.94|12.81|12.46|11.86|12.02|11.77|11.22|11.79|11.93|12.8|12.47|12.42|11.85|11.71|11.89|12.34|11.98|11.65|11.2|10.74|11.3|11.39|10.19|10.25|9.77|9.13|8.97|9.07|8.47|8.95|8.87|8.66|8.11|7.36|8.32|8.39|8.29|8.5|7.71|7.96|7.25|7.05|6.97|7.62|7.22|6.92|7.32|6.75|7.26|8.14|8.95|9.04|9.22|9.11|9.02|8.65|8.6|7.91|8.03|8.13|8.48|8.89|9.37|9.27|8.51|8.48|8.43|8.49|8.25|8.1|8.36|8.75|8.94|9.06|9.2|8.91|9.06|9.04|9.26|9.08|8.86|9|9|9.02|9.05|8.5|8.69|8.88|8.89|8.32|7.6|7.94|7.86|7.68|7.79|8.22|8.25|8.18|7.92|7.75|7.52|8.36|8.68|8.42|8.01|8.97|8.46|9.11|8.82|8.46|8.06|8.63|9.01|9.29|8|8.75|8.52|7.65|7.25|7.15|6.73|6.25|6.54|6.45|5.79|5.62|5.75|6.04|6.76|6.58|5.99|5.88|5.94|5.58|5.51|5.58|6|5.91|5.95|5.72|5.79|6.12|6.29|6.57|6.94|6.55|6.79|7.4|6.6|6.92|7.15|7.09|7.56|7.74|7.91|7.59|7.88
02396|15309|/equities/arkansas-best-corp|R2000VALUE|39.85|39.25|38|38.05|36.13|36.93|35.26|37.14|35.54|37.19|33.26|32.62|32.08|30.96|34.29|32.44|34.21|34.28|33.82|34.68|33.79|33.54|33.63|32.54|31.97|32.32|26.7|27.36|27.68|27.46|23.04|26.14|25.73|25.73|26.87|25.89|24.88|25.01|23.12|22.9|22.76|22.55|22.5|22.87|22.95|22.95|18.93|19.72|19.9|19.09|17.67|17.4|16.62|10.55|11.54|10.9|10.78|11.36|11.68|11.86|12.37|11.81|11.11|11.47|11.66|11.06|10.23|11.16|10.27|10.01|10.15|9.24|9.56|9.06|8.55|8.28|7.52|6.56|7.29|8.27|7.46|7.6|8.18|7.9|7.93|7.42|8.43|8.26|9.18|9.75|10.47|10.36|9.92|11.8|11.64|12|12.84|12.6|12.54|12.29|12.26|12.63|12.99|12.45|13.43|14.67|16.26|17.77|17.89|19.28|18.81|19.03|18.96|18.52|17.82|18.48|19.26|18.86|18.93|19.13|21.99|20.92|20.32|19.27|18.98|17.8|19.27|18.8|16.9|19.34|21.37|20.18|20.6|18.47|18.27|16.08|16.15|17.32|21.1|18.93|19.05|19.57|18.39|20.55|21.9|24.06|25.75|26.33|26.43|24.5|22.91|21.98|21.75|21.97|24.44|25.35|23.51|24.16|23.01|25.36|25.48|25.2|25.99|24.85|24.04|24.26|23.93|23.6|25.42|24.95|24.07|25.36|25.55|26.16|26.79|27.42|26.97|26.1|28.65|28.46|24.74|24.63|24.22|25.5|25.33|25.48|24.51|24.05|23.75|23.82|23.6|22.22|21.67|21.29|19.87|19.71|21.5|22.57|22.77|20.88|21.53|19.38|20.48|21.69|22.3|22.07|23.39|26|28.36|27.13|30.54|32.03|29.93|30|30.42|29.29|29.12|28.78|27.62|26.24|25.1|23.14|22.29|22.54|26.29|27.91|28.2|29.43|31.49|31.23|27.74|27.37|24.12|24.87|25.2|24.02|25.82|27.25|29.9|28.92|27.34|29.96|32.86|33.97|32.61|31.61|30.87|29.58|28.79|28.48|26.36|25.83
02397|17114|/equities/sandy-spring-banc|R2000VALUE|23.94|23.64|24.52|24.44|23.34|24.78|24.42|25.8|24.95|24.78|23.73|23.33|23.3|23.44|24.97|25.9|27.54|27.99|28.09|28.59|28.3|27.52|29.09|29.18|28.21|25.62|25.4|24.53|24.52|24.78|24.44|23.21|23.3|23.35|23|22.69|22.35|23.49|23.94|24.39|24.84|25|25.72|23.88|23.21|21.62|20.98|21.43|21.99|21.42|21.66|21.52|20.46|20.56|20.2|20.1|19.5|19.23|20.1|20.14|20.44|19.64|19.27|19.67|19.44|19.61|20.22|19.35|19.74|20.03|20.14|19.07|19.44|18.81|18.78|18.84|18.19|17.2|17.83|18.59|19.26|19.38|18.94|19.44|19.25|19.57|19.4|18.83|18.34|17.98|18.65|18.52|18.4|17.85|18.7|18.57|18.52|18|17.75|17.63|17.2|16.74|17.38|17.57|17.55|17.65|18.4|18.36|17.4|17.94|18.17|18.44|18.64|18.22|17.75|18.36|18.86|18.15|19.62|17.55|18.59|18.13|17.6|17.55|17.95|17.64|17.81|17.42|15.01|16.85|17.25|16.87|17.52|17.16|16.06|15.03|14.63|13.97|16.19|14.76|14.97|15.54|14.48|14.86|17.39|17.87|18.75|18.02|18.84|18.38|17.5|17.97|17.11|17.6|17.99|17.98|17.46|17.71|17.87|17.5|19.04|18.4|18.91|18.31|16.96|17.33|18.49|19.62|19.94|19.35|19.33|18.97|17.94|18.69|17.88|18.43|18.47|17.8|17.98|17.91|17.82|17.94|17.92|18.2|17.4|16.8|16.97|16.65|15.6|15.9|15.87|15.72|15.6|15.59|15.74|16|16.53|16.94|16.2|14.1|15.21|14.11|14.93|15.58|14.69|14.33|15.48|15.32|17.13|15.08|17.45|17.83|16.85|16.62|15.02|14.2|14.19|14.81|14.85|14.14|14.09|12.78|12.22|11.99|9.87|9.75|8.78|8.89|8.47|8.64|8.85|9.13|9.1|9.5|9.09|10.23|11.56|12|13.14|13.94|15.98|16.83|16.93|15.24|15.62|16.25|17.24|16.07|17.73|16.2|15.71|15.65
02398|8154|/equities/washington-post-co.|R2000VALUE|402.95|413.61|417.52|407.84|411.69|427.78|426.32|427.39|433.79|424.67|434.24|413.58|398.04|391.64|378.27|379.86|389.92|398.29|404.06|397.73|388.84|372.45|378.2|406.93|397.69|395.51|400.45|386.12|400|391.04|373.77|371.9|369.16|350.65|350.08|347.44|340.77|350.02|344.26|353.44|338.32|324.77|313.07|311.36|300.89|292.3|289.3|292.66|279.44|282.3|286.25|282.05|273.64|271.02|269.7|263.05|268.57|261.8|270.08|267.28|268.69|250.56|239.16|245.99|250.39|240.88|234.7|233.89|229.7|227.09|227.05|218.66|218.43|220.55|224.84|221.78|212.98|207.09|204.96|215.4|200.6|208.9|217.21|221.17|219.34|223.1|217.37|210.53|212.98|212.54|210.88|210.79|199.56|208.12|218.44|214.89|222.65|225.86|223.09|226.18|220|211.17|208.18|201.2|203.13|216.08|231.97|231.04|234.11|227.28|225.71|232.76|241.68|233.57|237.71|240.21|238.9|235.05|232.53|239.81|238.29|233.83|227.59|227.67|230.18|213.76|208.45|221.57|207.7|210.46|207.13|199.15|218.18|209.14|210.54|199.59|197.56|196.92|207.39|199.39|193.88|203.41|204.53|215.72|231.32|243.07|255.9|249.54|250.97|255.1|245.14|253.15|251.43|250.67|250.14|251.75|251.66|249.08|263.37|256.49|263.48|267.58|266.61|265.55|262.74|256.25|263.76|259.39|272.6|259.45|262.73|264.96|262.29|256.04|267.4|265.55|260.97|255.58|250.47|234.5|229.98|233.42|234.43|240.7|242.98|225.14|230.64|248.57|244.06|229.6|221.89|229.01|234.98|232.51|210.07|207.53|228.12|254.06|257.03|257.33|259.41|246.67|261.35|276.67|272.63|271.67|281.4|292.24|303.23|287.92|306.43|325.53|323.67|297.27|268.71|265.98|270.68|269.57|270.94|253.95|250.94|246.85|254.67|262.6|269.97|269.99|274.33|265.61|269.3|264.93|253.62|248.78|247.98|250.32|256.49|259.4|261.02|282.22|286.88|289.99|268.85|271.34|279.44|277.21|264.2|274.35|276.05|284.76|287.17|272.8|246.44|226.58
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|21.38|22.22|23.62|23.82|23.13|24.48|22.55|23.5|23.49|22.95|24.51|23.67|23.74|23.62|23.79|24.27|24.66|25.4|22.8|22.46|22.8|22.47|23.62|23.71|23.68|21.84|17.45|17.16|17.83|17.26|17.75|18.06|18.58|18.12|16.51|16.18|15.66|15.9|15.74|15.76|16.97|17.19|17.23|17.37|17.21|16.4|16.19|16.13|16.02|16|16.15|16.59|15.28|13.25|13.31|12.89|13.18|13.05|13.49|13.58|13.11|12.68|12.52|13.16|13.61|13.88|13.46|13.36|13.72|13.81|14.02|13.38|13.04|14.01|14.15|14.29|13.55|13.29|13.56|13.68|13.3|13.25|12.74|12.9|12.71|12.59|12.19|11.66|11.2|10.93|10.8|10.5|10.63|10.54|10.53|10.49|10.35|10.31|10.24|10.17|10.36|10.19|10.47|10.45|10.71|8.1|7.93|7.87|7.9|8.13|8.39|8.16|8.57|8.21|7.97|8.45|8.51|8.51|9|8.65|8.64|8.52|8.56|8.45|8.49|8.35|8.48|8.43|7.78|8.19|8.03|7.64|8.05|7.81|7.65|7.39|7.21|7.25|7.86|7.57|7.45|7.58|7.55|8.01|8.1|8.75|8.81|8.88|8.93|8.87|8.64|8.87|9.23|9.54|9.69|9.85|9.87|9.86|9.7|9.77|9.65|9.78|10|10.01|9.29|9.37|9.54|9.85|9.68|9.85|9.86|9.82|9.9|10.03|9.9|9.92|9.96|9.91|10.07|9.96|9.91|9.97|10.18|10.44|9.99|10.06|9.72|9.61|9.64|9.59|9.31|9.8|10.05|10.02|9.91|9.93|10.11|10.39|10.49|10.18|10.28|10.15|10.18|10.62|10.44|10.13|10.61|10.88|11.3|11.07|11.73|12.01|11.61|11.7|11.75|11.48|11.52|12.24|12.14|11.96|12.17|11.91|11.72|11.32|11.45|11.59|11.95|11.64|11.72|11.62|12.09|12.29|11.96|12.11|11.97|11.95|11.84|12|12.75|12.68|12.34|12.31|12.51|12.38|12.35|12.31|12.03|12.83|12.45|12|11.91|11.32
02400|41181|/equities/constellium-nv|R2000VALUE|29.59|30.9|29.92|29.82|27.48|29.75|28.74|27.52|27.17|28.1|27.79|28.37|26.52|24.62|25.91|24.23|23.98|22.98|23.63|23.03|22.4|21.71|21|21.62|21.93|20.15|18.85|18.75|18.56|17.9|18.66|18.44|19.18|19.73|19.52|19.88|17.7|17.62|17.85|17.99|18.36|18.02|17.35|17.01|16.32|16.15|15.32|15.15|15.04|14.7|14.82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|42.56|40.77|42.67|40.65|39.97|41.3|41.91|42.25|41.28|39.37|39.49|40.1|39.45|38.23|39.23|39.59|40.14|39.8|39.78|40.28|40.48|38.7|38.62|38.79|37.99|37.29|36.05|36.25|36.74|36.35|35.64|33.83|34.7|35.37|34.77|34.17|34.81|35.77|35.97|38.6|39.51|39.09|38.43|37.85|35.37|34.33|34.26|34.62|34.76|35.3|35.19|36.07|36.41|36.17|34.87|33.88|33.81|33.32|32.7|32.83|33.37|32.91|32.35|31.79|31.53|31.36|31.95|31.56|31.91|31.01|31.24|29.57|30.91|29.49|30.71|30|28.87|28.17|29.65|30.13|31.43|31.3|32.27|32.19|31.57|31.16|30.74|31.19|31.22|31.12|32.06|31.51|31.15|31.2|30.94|31|30.33|29.15|28.93|29.31|28.86|28.12|28.15|28.16|28.41|27.54|28.31|27.42|26.86|27.5|27.41|27.76|27.96|28.03|26.83|28.64|28.62|27.86|28.82|28.87|28.37|27.89|28.53|28.9|28.91|28.4|28.55|28.13|27.09|28.29|27.8|27.93|28.57|27.52|26.8|26|26.74|25.97|26.53|25.94|26.33|27.33|25.75|26.12|26.26|25.74|26.37|26.41|26.55|27.03|26.49|25.21|25.35|25.66|26.67|27.07|27.62|27.23|28.53|27.82|28.01|28.06|28.16|27.86|27.31|27.13|27.49|26.85|26.89|26.5|26.15|25.85|26.67|27.19|26.63|27.68|27.53|27.41|26.85|25.87|25.19|25.27|25.69|24.45|24.46|24.29|25.23|25.52|24.37|23.71|23.03|23.35|23.33|23.3|22.31|22.79|21.83|22.16|21.45|20.48|21.33|20.72|21.4|21.09|20|19.51|20.05|19.9|20.79|18.8|20.08|20.59|20.34|19.96|19.91|19.75|20.18|20.8|20.96|19.97|20.14|19.84|19.51|19.76|20.35|20.97|20.88|21.37|21.24|21.06|21.29|21.56|20.65|20.76|20.47|21.23|21.12|20.55|20.77|20.45|19.89|20.43|20.58|19.76|20.24|20.91|21.11|20.37|21.65|22.1|22.35|21.9
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|15.45|15.04|14.64|14.61|13.83|14.29|14.26|14.4|14.56|14.46|14.65|14.43|14.13|13.91|14.25|14.21|13.83|13.93|13.77|14.01|13.91|13.21|13.31|13.28|13.38|13.82|13.4|14.26|14.35|13.75|13.39|12.91|13.41|13.49|13.02|12.77|12.82|13.11|12.56|13.86|13.65|14.19|14.22|14.31|13.58|13.52|12.61|13.83|13.78|14.16|14.92|15.8|15.69|15.32|14.78|14.93|15.08|14.85|14.85|14.55|14.31|14.21|13.81|13.19|13.48|13.25|13.08|13.23|12.93|12.47|12.29|12.07|12|11.79|12.07|11.93|11.72|11.17|11.42|11.76|11.59|12.48|12.37|12.31|12.19|12.37|12.88|12.49|12.2|12.2|12.03|11.93|12.23|11.85|11.62|12.14|12.09|12.34|11.25|11.59|11.49|10.99|11.29|11.09|11.97|12.01|11.85|11.61|10.94|11.19|11.48|11.22|11.48|10.97|11.03|10.88|11|11.39|11.18|10.54|10.37|9.66|9.54|9.5|9.6|8.81|8.74|8.64|8.06|8.91|9.51|9.31|9.25|8.46|7.57|7.09|8.01|8.03|9.37|8.93|9.12|9.53|9.48|9.56|9.82|11.99|12.34|11.8|12.08|11.7|11.06|11.28|11.3|12.01|12.54|12.06|12.07|12.25|12.7|12.2|12.19|11.82|12.08|11.72|11.72|12.08|12.06|11.89|12.14|12.16|11.77|11.39|11.16|11.41|11.74|11.65|11.26|10.41|10.55|11.15|11.07|11.05|11.42|12.2|11.97|12.93|12.15|12.11|12.09|12.18|12.36|12|11.81|11.08|10.75|10.58|11.51|11.36|10.82|10.18|10.53|10.5|11.52|11.98|11.77|11.09|11.59|11.44|12.39|11.88|12.74|13.36|12.14|12.6|12.31|12.8|12.3|11.7|11.43|11.21|11.1|10.67|10.88|11.23|11.11|11.44|11.55|11.4|11.8|10.78|10.31|10.77|9.57|9.98|10.31|9.48|9.56|10.57|10.25|10.65|10.87|10.36|11.05|10.46|10.06|11.01|10.62|10.37|10.76|8.18|7.78|7.24
02403|16617|/equities/magellan-health-s|R2000VALUE|56.81|56.86|55.36|54.81|55.02|56.37|58.4|59.27|58.36|59.5|61.14|59.85|59.86|59.33|59.83|59.47|60.14|60|59.03|57.93|58.18|58.95|61.44|61.2|60.62|61.41|59.46|58.34|59.93|60.5|59.64|60.4|59.7|58.29|59.37|56.85|56.21|58.16|57.09|58.3|57.33|59.28|59|57.61|55.97|56.08|53.82|55.61|54.58|54.5|53.33|51.7|50.8|51|50.62|49.47|50.71|49.1|47.57|53.25|53.55|53.52|52.66|50.49|52.19|52.39|51.79|51.04|50.42|49.74|48.47|51.75|52.98|51.03|53.14|51.88|50.44|48.3|48.23|49.07|50.69|48.23|50.4|51.27|51.61|50.39|50.44|50.32|49.61|48.49|48.44|47.94|48.21|55.89|55.12|46.81|45.02|45.33|43.81|42.37|41.61|41.11|42.29|42.04|42.83|42.59|46.15|49.15|46.59|48.57|48.81|47.07|46.97|47.38|47.02|48.8|48.95|48.7|48.64|49.94|50.02|49.14|49.24|49.47|49.81|47.76|48.32|49.63|47.3|50.9|52.91|51.26|51.79|53.12|51.55|48.6|48.3|46.48|47.57|46.05|46.65|47.23|44.31|45.53|46.75|52.1|55.74|55.33|55.69|54.63|52.05|52.32|50.78|52.06|52.33|51.95|51.32|49.91|52.02|48.68|47.85|49.83|49.57|47.36|46.59|46.06|48.74|48.22|50.79|49.91|48.38|48.46|49.24|51.42|48.62|47.28|47.92|47.4|49|49.8|49.08|49.34|48.8|48.77|48|48.7|47.46|47.31|47.38|45.95|45|45.89|45.7|43.52|42.94|43.88|43.41|42.09|37|36.45|35.31|35.66|38.16|38.71|39.48|40.18|40.69|39.65|40.37|39.83|42.26|42.59|42.03|41.81|43.25|42.89|44.14|44.14|43.34|41.92|39.53|38.9|38.45|39.52|39.98|41.65|41.18|40.73|41.43|38.48|36.43|36.42|36.72|36.23|35.18|33.79|32.13|29.95|30.08|29.72|30.18|31.74|32.98|32.39|32.07|32.92|33.06|31.78|31.39|32.36|30.92|31.5
02404|17572|/equities/wesbanco|R2000VALUE|29.68|29.98|30.55|30.5|30.1|31.2|31.04|31.81|31.23|31.04|29.81|27.88|27.73|27.6|28.56|29.16|30.06|30.95|31.17|32.17|31.64|30.21|31.2|31.5|30.2|29.13|29.68|28.88|30.19|31.57|31.08|29.64|29.39|29.32|28.99|29.23|28.69|30.08|29.28|29.44|29.71|29.77|29.45|28.33|28.12|26.43|25.26|24.92|25.5|25.05|25.09|25.3|24.93|24.82|24.37|23.25|23.44|23.53|23.95|24.1|24.78|24.18|23.58|23.56|22.95|23.18|23.26|22.52|22.42|22.27|22.96|22|22.2|21.25|21.32|21.11|21.23|20.07|20.98|21.78|21.89|20.49|20.9|21.31|20.71|21.5|21.24|20.85|20.32|20.12|20.67|20.75|20.83|20.8|21.14|22.55|21.97|21.26|21.52|20.73|20.64|19.89|20.39|19.97|20.27|20.11|20.98|19.66|19.22|19.93|20.14|20.29|20.35|19.7|18.94|19.75|19.95|19.86|21.29|20.09|21.64|20.89|20.33|19.47|20.11|19.46|20.03|19.8|17.27|19.55|20.1|19.85|20.66|20.01|19.22|17.42|17.31|17.06|18.44|17.62|17.9|18.17|16.93|16.99|19.51|20.55|19.9|19.28|19.7|20.08|18.8|19.25|18.58|18.92|19.69|19.43|19.59|19.57|20.3|19.61|19.97|20.71|21|20.09|19.84|20.58|20.77|20.76|20.51|20.67|19.78|18.77|17.79|19.23|18.24|18.96|19.66|19.37|19.63|18.57|18.09|17.98|17.63|17.85|16.61|16.86|17.4|17.33|16.92|16.59|16.29|15.36|16.09|15.72|14.82|15.04|17.36|17.35|16.05|15.85|17.05|16.62|18.51|18.11|17.57|17.53|18.82|18.93|19.28|17.57|19.28|18.6|17.44|16.42|16.32|16.58|17.09|16.12|16.47|15.15|14.65|13.75|14.17|14.51|13.58|13.24|13.15|12.34|12.1|12.1|12.41|12.33|12.49|12.99|12.61|13.1|14.15|14.51|15.44|15.86|15.37|15.51|15.75|15.15|14.69|15.3|16.82|16.32|18.28|16.67|15|15.08
02405|39145|/equities/trinity-industries|R2000VALUE|28.2|27.45|26.31|25.49|24.34|25.32|25.5|26.86|25.91|26.83|25.84|24.5|21.71|20.97|20.96|20.76|21.15|20.2|19.78|20.04|19.97|18.57|17.94|18.68|18.41|20.39|18.89|18.87|17.01|16.43|16.22|16.2|16.27|16.36|16.17|15.62|15.19|15.44|14.49|14.81|14.51|13.45|13.73|13.4|13.28|13.83|13.06|13.75|14.33|14.73|14.8|15.07|15.11|14.84|14.82|14.41|15.07|14.97|16.31|15.92|16.22|15.97|15.43|15.48|15.01|14.68|14.36|14.18|13.51|13.17|13.19|12.65|12.85|12.5|11.97|11.43|11.12|10.47|10.74|11.5|11.25|11.72|11.13|11.23|10.79|11.48|12.07|11.15|10.2|10.36|10.58|10.25|10.19|10.16|8.53|8.43|8.37|8.99|8.76|8.43|9.02|8.49|9.07|8.63|9.68|10.01|10.93|11.09|11.29|11.88|11.86|12.12|12.6|12.2|12.28|12.72|12.69|11.93|11.84|11.29|11.5|11.45|10.69|10.82|11.02|10.29|10.71|10.33|8.85|10.11|10.72|10.19|10.23|9.71|9.55|8.31|7.71|7.8|9.74|8.85|8.94|8.9|7.67|8.91|8.79|10.72|12.53|12.35|13.41|12.92|11.52|11.23|11.01|11.52|12.11|11.5|11.66|11.91|13.03|13.15|12.83|13.14|13.58|12.28|11.63|11.03|10.97|11.16|11.61|10.96|10.24|10.01|9.79|9.93|9.54|9.58|9.25|8.64|8.93|8.73|8.46|8.38|8.58|8.89|8.18|8.79|8.44|8.25|8.19|7.49|6.98|6.81|6.85|6.34|6.25|6.32|6.98|7.33|7.55|6.5|6.7|6.28|7.09|7.69|7.54|7.35|7.86|7.49|8.46|7.65|8.96|9.43|8.81|7.99|7.27|7.33|7.14|6.54|6.36|6.06|6.23|5.97|5.55|5.63|6.09|6.24|6.66|6.28|6.62|6.62|6.67|6.66|6.75|6.7|6.74|6.36|6.08|6.52|6.56|6.55|5.88|6.19|6.86|6.33|5.76|5.72|5.6|5.69|5.57|5.02|5.63|5.29
02406|48366|/equities/columbia-pr|R2000VALUE|28.68|28.76|27.88|27.24|26.44|26.71|26.78|27.73|26.01|25.89|26.54|24.41|24.39|23.12|24.3|24.88|24.01|23.64|24.84|24.81|25.05|22.81|22.75|23.1|23.1|24.4|22.5|22.57|22.59|22.53|22.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02408|39236|/equities/piedmont-offic-a|R2000VALUE|18.04|17.89|17.02|16.95|16.62|16.54|16.43|16.48|16.22|16.5|16.85|16.82|16.49|15.69|16.25|16.26|16.09|16.11|16.04|16.31|16.41|15.6|16.29|15.97|16.53|16.91|16.91|17.72|18.43|17.66|17.41|17.34|17.15|17.33|17.14|16.91|16.75|17.1|16.68|17.55|17.3|18.17|18.31|18.01|17.8|17.43|16.57|17.69|17.93|18.51|19.6|20.34|20.07|20.07|19.59|19.37|19.43|19.13|19.1|18.87|19.27|19.36|19.23|19.46|19.01|18.62|18.83|19.01|18.55|17.94|17.79|17.49|17.57|17.27|17.35|17.21|17.24|16.88|17.07|17.82|16.98|17.17|16.97|16.83|16.9|17.3|17.46|16.87|16.54|16.52|16.6|16.8|16.93|16.64|16.51|16.53|16.74|16.78|16.42|16.29|16.18|15.94|16.18|16.02|16.63|16.82|17.26|16.68|16.49|17.02|17.3|17.24|17.24|16.92|17.34|17.41|17.54|17.64|18.43|18.04|17.74|17.14|16.75|16.61|16.98|16.6|15.96|16.04|15.61|16.54|16.73|16.75|16.94|16.49|16.28|15.29|15.76|15.77|17.68|17.15|17.27|17.87|17.71|18.44|18.17|20.03|20.61|20.35|20.72|20.23|19.59|20.01|19.56|20.05|19.84|19.9|19.31|18.9|19.4|19.23|19.21|18.41|18.95|18.44|18.71|18.66|18.43|19.09|19.5|19.37|19.07|19.08|19.15|19.36|19.51|19.63|19.62|19.67|18.82|19.25|19.52|19.21|19.05|18.86|18.4|18.52|17.93|18.16|18.25|17.74|18.13|17.9|18.04|17.72|17.02|16.74|17.44|17.55|17.62|17.32|17.55|17.33|18.93|19.3|18.53|17.77|18.5|18.24|19|18.94|19.54|19.49|19|19.63|19.15|19.36|18.9|17.21|16.96|16.33|17.42|15.6||||||||||||||||||||||||||||||
02409|16080|/equities/first-financial-bancorp|R2000VALUE|15.98|15.99|16.7|17.39|16.95|17.87|17.57|18.11|17.56|17.53|17.04|16.26|16.53|16.16|16.58|17.33|17.41|17.31|17.27|17.55|17.22|16.53|16.63|16.53|16.14|15.75|15.88|15.41|15.63|15.72|15.28|14.9|15.17|15.37|14.99|15.05|15|16.09|16.14|16.28|16.31|16.19|16.02|15.69|15.79|14.9|14.7|14.69|15.06|15.41|15.83|15.76|15.27|15.26|15.51|15.49|15.71|15.62|16.05|15.93|16.07|15.65|15.43|15.71|15.56|15.56|15.68|14.93|14.74|14.56|15.26|14.49|14.28|13.9|14.22|14.53|14.98|14.3|14.82|15.36|15.6|16.16|16.38|16.94|16.91|17.26|17.86|17.17|16.28|16.51|16.51|15.99|16.01|16.08|16.31|16.83|16.44|15.98|15.46|15.76|15.88|14.92|16.21|15.87|16.58|16.8|16.94|17.1|16.51|17.2|17.3|16.95|17.42|17.08|16.11|16.81|17.39|17.08|18.28|17.56|17.93|17.74|17.28|16.64|16.88|16.24|16.53|15.91|14.51|16.05|16.5|16.39|17.04|16.69|15.64|14.65|13.8|13.66|15.39|14.62|14.71|15.97|14.27|14.62|15.2|16.01|16.61|16.21|16.78|16.93|15.77|15.82|15.47|15.04|15.94|16.56|16.57|16.2|16.48|16.28|16.4|16.58|16.8|16.19|16.18|16.06|16.77|16.98|17.56|17.75|17.41|16.9|18.01|18.59|17.62|18.48|18.94|18.17|18.78|17.99|16.71|17.17|17.53|17.69|16.84|16.9|16.88|16.94|16.59|16.9|16.69|16.37|16.77|15.91|15.41|15.55|16.41|15.9|14.93|14.53|15.18|14.19|16.43|16|15.77|15.47|15.89|16.2|18.08|16.5|19.11|21.32|18.85|18.55|18.1|18.36|18.51|18.3|18.29|18.56|17.13|16.93|16.26|16.4|15.53|14.72|14.45|14.56|15.12|14.63|13.99|14.2|12.87|12.98|12.07|12.49|12.68|12.97|12.9|13.54|11.83|11.74|8.31|8.1|8.06|8.5|8.36|7.89|8.65|8.64|8.08|8.01
02410|21172|/equities/moog-inc-a|R2000VALUE|69.26|66.84|65.62|62.85|60.91|63.96|63.16|64.38|63.47|64.17|61.93|61.55|60.68|59.61|60.06|62.64|68.16|67.41|66.95|69.09|67.07|65.37|67.6|68.67|65.8|61.29|62.02|59.24|60.56|59.33|58.85|58.53|58.29|58.11|54.18|52.51|50.8|53.12|52.51|55.77|56.67|56.82|57.25|56.99|55.39|51.53|50.82|50.22|50.77|50.07|50.24|50.5|48.66|45.9|45.23|44.22|46.71|43.95|45.83|45.72|46.54|46.08|45.05|45.82|44.89|44.61|44.64|45.4|44.81|44.26|43.01|40.55|40.98|37.93|36.59|36.76|35.52|34.22|35.5|37.1|37.05|37.34|37.57|38.39|37.87|38.5|40.01|38.97|36.63|37|38.8|38.14|37.87|35.98|37.09|39.8|39.97|41.35|38.85|38.24|38.08|36.52|38.5|38.62|39.66|40.56|42.52|41.84|40.51|41.26|42.89|42.61|41.61|41.78|42.22|44.67|44.38|43.39|44.97|43.66|43.54|42.62|42.75|43.93|44.12|42|42.06|41.25|36.46|39.79|40.03|38.29|39.76|37.14|37.18|33.75|32.62|31.83|35.26|33.82|36.37|37.64|36.05|37.78|39.85|40.95|43.92|42.54|44.89|44.57|41.23|40.38|40.26|40.5|41.08|40.6|40.87|41.53|44.12|42.76|43.27|44.72|45.57|44.88|43.08|43.39|44.52|45.57|46.14|45.15|44.07|42.13|42.51|43.03|43|39.8|39.65|38.74|39.39|39.45|36.93|36.32|36.94|38.85|37.6|37.3|37.13|35.91|35.4|36.74|34.79|34.69|34.38|32.07|31.89|31.71|34.39|35.81|35.65|32.7|34.13|31.9|33.17|33.31|32.66|30.77|33.01|33|35.96|33.2|37.17|39.29|37.94|35.63|35.69|36.9|36.28|36.56|36.08|33.96|33.78|31.91|30.32|30.18|31.87|32.8|32.43|29.23|29.86|28.76|27.64|28.58|26.51|27.41|27.62|26|24.97|27.65|28.87|28.22|28.08|31.62|32.17|31.36|29.66|29.65|28.73|27.28|27.35|26.96|27.6|26.02
02411|17372|/equities/towne-bank|R2000VALUE|15.21|15.34|15.33|15.55|15.41|14.97|15.1|15.8|15.49|15.59|14.97|15.07|14.95|14.41|15.04|15.17|15.39|15.37|14.87|15.05|15.26|15.02|15.13|15.2|14.73|14.41|14.63|14.19|15.3|15.52|15.3|13.83|14.32|15.05|14.42|14.76|14.05|14.85|14.41|15.38|15.82|16.91|16.89|15.73|15.41|14.72|14.43|14.37|15.17|14.54|14.84|14.55|14.18|14.11|14.09|14.18|14.85|14.24|14.97|15.05|15.32|15.21|14.69|14.71|14.91|14.97|15.44|15.12|15.57|15.56|16|15.06|15.05|14.62|15.02|15.11|14.3|14.07|14.51|15.13|15.62|15.24|15.75|15.65|15.33|15.43|15.39|15.33|14.72|14.69|14.58|13.95|14.41|14.69|14.6|14.64|14.09|14|13.62|13.42|12.77|12.2||12.08|11.97|11.83|12.96|12.82|12.54|13.04|13.1|13.19|13.07|12.85|12.14|13.12|13.49|13.42|14.1|13|13.06|12.49|12.02|11.88|12.33|11.96|12.4|12.11|10.83|12.39|12.2|11.82|12.71|11.96|12.61|11.38|11.04|10.82|10.91|10.71|10.89|11.27|10.21|10.87|12.15|12.68|13.77|13.89|13.5|12.76|12.9|12.51|12.17|12.7|13.19|12.62|13.35|13.48|14.39|13.86|15.05|14.64|15|14.96|13.95|13.7|14.17|14.44|14.47|14.68|14.44|14.62|15|16.43|15.63|15.43|15.94|15.46|15.49|15.44|15.08|15.19|14.85|15.73|14.08|14.9|15.25|14.99|14.74|14.62|14|13.89|14.77|14.53|14.59|13.29|14.65|14.95|15.53|14.6|14.51|13.09|14.71|14.52|13.5|13.37|14.15|15.43|16.1|14.51|15.56|16.66|16.2|15.34|13.81|13.93|14.22|13.37|13.41|11.91|11.6|10.95|10.83|10.38|10.33|10.72|10.83|11.34|11.65|11.79|11.74|12.14|11.51|11.69|11.3|11.5|11.2|12.24|12.83|12.85|12.23|12.15|12.55|11.5|11.41|11.92|13.08|12.83|12.83|12.87|13.18|13.01
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|14.41|14.35|14.54|15.64|14.94|14.8|14.16|14.08|13.45|13.02|12.71|12.8|12.31|12.3|12.28|12.53|13.12|12.73|12.61|13.42|13.01|11.99|12.67|12.99|13.1|12.88|12.43|12.57|13.02|12.82|12.27|11.98|11.79|11.71|11.75|11.93|11.12|11.37|11.17|11.25|11.24|11.01|11.41|11.62|11.71|11|10.7|11.28|11.56|11.42|11.85|12.04|11.58|10.74|10.04|9.96|10.66|10.28|10.72|11.07|11.42|11.48|10.99|10.62|10.89|10.64|10.6|10.69|10.23|9.65|9.5|8.86|8.93|8.48|8.87|8.51|8.37|8.22|8.66|8.74|8.24|8.01|8.32|8.71|8.56|8.27|8.12|8.08|7.57|7.84|8.12|7.35|6.94|6.91|6.56|6.6|7.48|7.27|6.93|7.48|7.34|7.15|7.23|7.24|7.26|7.64|8.17|8.59|8.79|9.29|9.43|10.01|10.35|10.17|10.06|10.68|10.83|10.54|10.38|9.92|9.55|9.77|9.4|9.3|9.3|8.53|8.82|8.67|8.32|8.03|8.61|8.73|8.6|7.77|7.76|6.83|6.29|6.62|7.74|7.42|7.52|7.63|6.97|7.04|7.52|8.88|9.1|8.97|8.49|8.63|8.16|7.84|7.89|8.17|8.68|8.82|9.18|9|9.36|9.33|9.34|9.28|8.96|8.71|8.32|8.36|8.56|8.44|8.96|9.04|8.76|8.39|8.48|8.56|8.88|9.08|8.97|8.62|8.89|8.69|8.02|7.91|7.57|7.63|7.06|7.12|7.11|6.7|6.62|6.67|6.56|6.46|6.3|6.1|5.98|5.84|6.47|6.64|6.6|5.74|5.86|5.85|6.4|6.68|6.58|6.05|6.75|6.24|7.03|6.47|7.2|7.24|6.89|6.9|6.09|5.77|5.62|5.53|5.17|4.86|5.46|4.97|5.21|5.05|5.12|5.09|5.24|5.28|5.46|4.8|4.84|5.28|4.73|4.72|5.04|5|4.85|5.13|5.59|5.69|5.28|5.8|6.04|5.81|5.77|6.48|6.22|5.84|6.05|5.82|5.7|5.48
02413|17118|/equities/spirit-airlines|R2000VALUE|55.48|56.99|58.65|56.03|57.25|58.9|57.6|59.8|59.23|57.69|56.48|54.29|47.06|46|46.9|47.68|50|47.92|47.58|44.88|46.06|43.04|44.17|45.87|44.62|44.52|43.3|42.89|41.91|43.05|39.11|34.8|34.4|34.9|33.14|31.19|31.17|31.59|31.23|34.35|34.1|35.57|34.71|33.45|32.35|31.72|32.6|32.12|31.07|30.43|29.78|28.5|29.18|27.72|25.85|26.57|26.23|25.3|25.36|26.34|24.73|23.8|20.7|21.01|19.38|19.51|19.21|19.75|19.25|18.27|18.1|17.68|17.25|16.61|17.14|16.78|16.85|16.32|17.13|17.05|17.03|17.36|17.6|17.44|17.08|17.22|16.58|19.73|19.55|19.2|20.47|19.64|20.49|20.69|20.29|22.75|21.51|19.46|20.72|19.03|19.36|18.87|20.87|20.16|22.61|22.53|23.86|22.75|21.53|20.91|20.07|19.65|19.27|19.35|18.49|18.65|19.82|18.3|19.21|16.23|15.54|15.02|14.58|15.6|15.69|15.33|15.81|16.2|16.31|15.95|16.19|16.2|16.51|14.93|15.63|13.1|12.5|11.63|12.77|11.37|11.74|12.14|10.55|11.62|12.61|13.1|13.52|14.23|13.71|12.4|12|11.9|12.04|11.96|11.48|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02414|17186|/equities/skywest|R2000VALUE|11.82|11.89|12.05|12.77|12.9|13.42|12.28|12.49|12.39|12.86|12.7|12.4|12.34|12.25|13.01|14.12|14.51|14.32|14.98|14.62|15.19|15.22|15.32|16.9|16.33|16.23|15.75|15.12|15.18|14.61|14.19|14.32|14.72|15.28|14.51|12.9|12.89|13.37|13.45|15.22|15.4|15.32|15.09|14.81|13.99|13.54|13.61|14.2|13.71|14.02|14.38|14.2|14.4|14.69|13.97|14.28|15.07|14.7|16.05|15.98|15.64|14.94|14.22|13.86|12.99|12.71|12.81|12.94|13.61|13.6|13.48|12.3|12.87|11.89|11.55|11.59|11.21|11.07|11.33|11.33|11.07|11.43|10.68|11.03|10.33|10.46|10.8|9.19|8.77|8.47|8.49|8.21|6.42|7.02|7.74|7.96|6.97|6.53|6.85|6.7|6.71|6.7|7.49|7.87|8.4|8.91|8.92|9.85|10.27|10.69|11.05|11.06|11.1|11.24|11.2|11.71|12.94|13.2|14.05|12.79|13.94|13.13|12.8|12.59|12.83|12.68|12.25|11.96|11.1|11.9|12.1|11.64|13.59|12.77|12.21|11.6|11.51|11.32|12.51|11.91|12.12|12|12.07|12.66|13|12.86|12.66|14.72|15.39|15.32|14.86|14.64|14.61|15.16|15.16|15.49|15.39|15.84|16.52|15.74|15.83|15.8|16.36|16.9|16.2|16.88|15.91|15.73|15.74|15.94|15.42|15.14|15.17|16.51|16.72|15.62|16.36|16.72|16.18|16.67|16.17|16.01|15.72|15.88|15.16|14.83|14.58|14.24|14.05|13.95|13.6|12.97|13.47|12.35|12.52|13.06|12.34|12.45|12.52|11.94|12.14|11.82|12.74|13.51|13.35|13.04|14.66|14.89|14.43|13.13|14.98|14.58|14.49|14.29|14.24|14.68|14.69|14.75|15.16|14.76|14.95|14|14.09|14.63|15.59|15.9|16.5|16.92|18.02|17.8|16.92|17.36|14.55|15.03|15.35|15.12|13.97|15.03|16.51|16.92|16.15|17.44|17.95|16.82|15.8|15.66|15.26|14.54|13.74|12.68|11.89|11.34
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|24.68|24.45|24.08|24.17|23.58|24.11|23.85|24.2|23.88|24.67|25.15|23.74|23.66|22.59|23.3|23.11|23.13|23|23.26|23.58|23.43|22.67|23.67|23.74|24|24.38|24.47|26.41|27.08|27.14|25.93|25.36|25.14|25.1|24.42|24.48|24.36|25.13|24.53|26.23|26.34|27.79|28.27|27.88|26.84|26.91|25.71|26.5|27.37|27.82|29.24|29.73|28.71|28.53|27.91|28.37|29.13|28.17|27.84|27.21|27.61|28.35|27.98|27.58|27.51|27.64|28.49|28.18|27.55|27.15|27.11|26.12|26.28|26.07|26.77|25.92|25.44|24.61|25.11|25.87|25.55|26.8|26.46|26.83|26.82|27.71|28.65|27.61|26.86|26.68|26.58|26.32|26.39|26.24|28.12|28.76|28.84|28.45|27.13|27.61|28.44|27.52|28.38|27.87|30.17|29.51|29.59|29.5|28.75|29.31|29.7|29.4|29.71|29.44|29.56|29.9|30.06|30.29|30.99|29.85|29.07|28.06|27.65|27.35|27.6|26.78|27.26|26.91|25.64|27.71|28.66|28.86|29.34|29.44|28.68|27.36|28.18|27.91|30.47|30|29.73|30.17|28.41|29.25|28.06|32.02|33.7|32.75|33.75|33.03|31.44|31.41|31.39|33.37|33.96|33.03|32.35|31.42|32.4|31.2|31.1|30.24|31.26|30.27|29.8|29.75|30.14|30.54|30.9|31.05|30.77|30.4|30.28|30.39|30.49|30.99|30.58|29.82|30.32|31.05|30.71|30.25|31.4|32.48|32.03|33.77|32.85|32.78|31.83|32.14|31.32|30.9|31.98|30.9|30.68|29.9|31|30.35|29.87|28.07|28.68|27.38|28.47|29.11|28.6|27.51|29.38|28.61|30.26|28.83|31.45|32.58|30.6|31.9|30.31|30.37|30|29.59|28.88|27.86|27.16|25.79|25.86|26.19|27.32|27.69|27.33|27.55|28.23|27.37|27.15|27.75|25.58|26.6|27.5|26.81|26.7|27.2|27.77|29|27.48|28.05|28.92|26.97|26.03|26.96|26.76|26.66|28.27|25.59|25.08|22.98
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|16.42|16.34|17.05|17.03|16.74|16.73|16.53|16.98|16.96|16.57|16.74|16.75|16.66|16.43|16.82|16.6|16.61|16.59|16.44|16.42|16.82|16.56|16.5|16.63|16.38|16.55|16.19|16.17|16.28|15.76|15.79|15.34|15.15|15.9|15.41|15.09|15.02|15.25|15.24|15.59|15.67|16.2|16.22|16.09|15.82|15.88|16.22|16.66|16.67|16.67|17.7|18.13|18.14|17.74|17.48|17.04|17.41|17.54|17.59|17.27|17.18|16.98|17.25|17.37|17.61|17.45|17.59|17.39|17.4|17.42|16.96|16.18|16.87|16.62|16.44|16.69|16.45|16.11|15.75|16.39|16.98|16.64|16.61|16.75|17.34|18.03|17.94|17.8|17.52|17.27|17.15|16.99|16.75|16.78|16.76|16.63|16.39|16.07|16.37|16.12|16.48|15.86|15.89|15.63|16.35|15.75|15.97|15.8|15.59|15.63|15.65|16.17|15.62|15.45|14.81|14.97|14.97|14.96|15.32|14.79|14.72|13.75|13.29|13.13|13.8|13.94|13.64|13.49|13.12|13.8|13.97|13.69|14.07|13.73|13.35|12.42|13.17|13.99|15.08|14.28|14.39|14.65|14.65|15.04|15.08|15.56|16.14|15.93|16.29|16.24|16.47|16.02|15.91|16.18|16.24|16.19|16.21|16.29|16.34|16.03|16.14|16.14|16.3|16.86|16.7|16.87|16.85|16.89|17.04|16.75|16.41|16.3|16.32|16.39|16.44|16.35|16.78|16.6|16.61|16.4|16.37|16.28|16.81|16.96|16.29|16.2|16.15|16.43|16.21|16.38|16.45|17.51|17.39|16.89|16.9|16.9|16.76|16.9|16.89|16.32|16.79|16.37|17.4|17.02|16.64|16.6|16.94|16.95|17.37|17.41|18.01|18.13|18.24|18.37|17.93|18|18.12|18.12|18.03|17.74|17.92|17.86|17.68|17.67|17.73|17.9|18.06|17.99|18.18|18|17.76|17.59|17.28|17.46|17.77|18.1|17.91|18.34|18.57|18.22|18.3|18.83||||||||||
02417|16107|/equities/first-midwest-ban|R2000VALUE|16.61|16.44|16.54|16.34|15.93|16.86|16.65|17.47|17.51|17.38|16.67|16.23|16.31|16.13|15.97|16.46|17.17|17.37|17.52|17.89|17.48|17.34|18.32|18.36|17.78|17.09|17.33|16.51|16.68|16.14|15.86|15.17|14.93|14.95|15.16|14.94|15.03|15.99|15.84|15.72|15.56|15.39|15.26|14.57|14.75|13.72|13.12|12.66|13.08|13.16|13.41|13.56|12.81|12.67|12.33|11.92|12.42|12.46|13.28|13.44|13.24|12.9|12.46|12.83|12.72|12.74|12.9|12.68|13.25|13.07|13.2|12.45|12.73|12.31|12.53|12.5|12.61|12.01|12.19|12.66|12.77|12.88|13.1|13.22|12.56|12.86|13.26|12.69|11.81|11.85|11.87|11.52|11.52|11.36|11.09|10.9|10.93|10.98|10.53|10.31|9.96|9.56|10.22|10.06|10.49|10.47|10.95|11.35|11.26|11.81|11.98|12.09|12.49|11.59|11.27|11.52|11.79|11.16|11.62|10.81|11.24|11.14|10.58|10.13|10.1|9.29|9.81|9.73|8.16|9.08|9.14|9.2|9.76|9.41|8.64|7.75|7.32|7.48|8.63|7.81|7.85|8.24|7.82|8.9|10.9|11.92|12.31|12|12.47|12.53|11.72|12.08|11.23|11.76|12.15|12.14|12.42|12.38|13.1|11.82|11.82|12.25|11.96|11.64|11.44|11.88|11.87|12.03|12.5|12.46|11.84|11.78|12.57|12.87|12.51|11.52|11.14|10.57|10.66|10.1|9.81|10.22|10.43|11.36|10.71|10.81|12.23|12.33|11.62|11.27|11.14|11.23|11.7|11.5|11.3|10.89|12.14|12.58|12.41|12.3|12.49|11.61|13.32|13.68|13.46|12.87|13.87|14.13|15.7|14.12|15.2|17.9|14.62|14.33|13.62|13.65|13.85|13.56|13.42|13.56|13.52|13.17|12.68|13.16|12.6|12.43|11.66|10.89|10.96|11|11.2|11.01|10.08|9.87|9.42|9.62|10.4|10.6|11.14|11.39|10.25|9.73|10.15|10.22|9.79|10.42|10.7|10.03|10.52|8.36|6.9|7.16
02418|977731|/equities/gms-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02419|17078|/equities/retail-opportunit|R2000VALUE|15.93|15.62|15.7|15.76|15.3|15.16|14.8|14.66|14.76|14.52|14.83|14.58|14.61|14.24|14.46|14.46|14.75|14.69|14.73|15.04|14.99|14.4|14.82|14.57|14.55|14.75|14.44|14.77|14.71|14.55|14.1|13.71|13.79|13.77|13.36|12.84|12.94|13.36|13.1|13.94|13.65|14.12|14.06|14.06|13.43|13.9|13.28|14.13|14.41|14.05|14.99|15.59|15.28|15|14.58|14.23|14.25|14.05|14.02|13.74|13.59|13.11|13|12.85|12.9|12.82|13.05|13.11|13.1|13.12|12.93|12.8|12.79|12.86|12.8|12.69|12.41|12.28|12.4|12.66|12.6|12.82|12.74|12.92|12.87|12.72|12.71|12.63|12.57|12.58|12.6|12.26|12.35|12.25|12.28|12.33|12.12|12.06|11.88|12.2|12.18|12.04|12.06|12.03|12.45|12.5|12.2|12.01|12.02|12.05|12.04|12.08|12.09|11.94|11.69|11.87|12|12.02|12|11.82|11.75|11.72|11.79|11.84|11.82|11.55|11.3|11.16|11.41|11.64|11.45|11.45|11.31|10.9|10.94|10.53|11.08|11.13|11.28|11.04|10.87|11.01|11|10.81|10.8|11.12|11.26|10.97|11.11|10.85|10.62|10.65|10.53|10.66|10.81|10.76|10.54|10.87|11.29|10.66|10.52|10.5|10.9|10.9|11.1|11.01|10.89|10.94|10.45|10.2|9.94|9.75|9.65|10|9.93|9.91|9.53|9.67|10.08|10.02|9.77|9.89|9.84|9.93|9.6|9.69|9.63|9.73|9.6|9.55|9.7|9.69|9.78|9.5|9.54|9.51|9.79|9.82|9.8|9.58|9.6|9.61|9.92|9.73|9.58|9.59|9.66|9.68|9.77|9.7|9.88|9.9|9.95|10.22|10.14|10.23|10.25|10.29|10.23|10|10.22|10.21|10.28|10.28|10.34|10.35|10.29|10.09|10.22|10.19|10.27|10.39|10.4|10.32|10.4|10.52|10.35|10.35|10.4|10.32|10.33|10.24|10.48|9.91|9.88|9.8|9.8|9.79|9.79|9.76|9.75|9.71
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE|24.35|24.31|25.12|25.39|25.3|27.14|26.7|27.18|26.44|27.86|26.86|26.18|25.85|24.85|25.15|25.8|25.88|26.45|27.23|29.16|28.72|28.92|29.27|29.76|28.42|26.92|26.99|26.42|28.52|27.86|27.55|26.98|27.6|27.64|27.63|27.55|27.13|27.07|26.48|27.3|28.27|29.76|29.54|28.08|28.45|27.45|27.37|27.08|27.63|27.2|27.55|27.29|26.44|25.95|24.04|24.03|24.48|23.78|25.23|25.2|25.41|25.01|23.81|23.25|23.49|23.43|24.01|26.02|26.44|26.35|27.07|25.24|26.88|25.03|26.1|26.13|26.39|25.47|25.28|27.73|27.88|27.46|27.62|27.85|27.23|27.64|27.59|26.96|26.15|24.74|26|25.63|25.22|24.34|23.53|24.45|23.72|23.96|22.75|21.45|19.68|18.09|19.1|18.32|18.77|19.3|18.55|16.97|15.93|15.98|17.31|17.21|16.91|15.87|14.91|16.56|16.89|16.78|17.17|16.97|16.7|16.5|15.85|15.32|15.95|15.76|15.62|15.21|13.17|14.6|15.42|15.34|16.11|16.5|16.44|14.69|14.16|13.28|14.77|13.08|13.34|14.36|13.69|14.03|14.9|16.03|15.49|15.42|15.02|14.67|14.26|13.69|13.39|13.47|14.07|14.3|14.58|14.55|15.7|15.08|15.41|17.05|17.29|16.37|15.13|15.47|16.09|16.77|16.67|16.81|16.81|16.13|16.57|18.35|16.94|17.43|17.72|17.57|17.46|16.05|16.3|16.94|16.95|16.93|15.43|15.37|15.14|15.33|15.29|15.15|14.67|14.13|14.69|14.51|14.61|15.03|16.87|17.63|17.53|16.68|17.73|16.92|17.54|17.4|17.42|16.87|17.85|18.14|20.13|18.16|19.08|17.9|16.82|16.1|15.83|16.22|16.2|16.53|15.89|14.5|14.11|13.98|14.06|13.93|13.64|13.49|14.27|14.33|14.32|14.98|13.9|14.39|12.61|13.1|12.37|12.66|12.82|14.12|14.77|15.09|15.05|15.54|15.83|15.22|15.25|15.15|16.78|15.16|16.73|16.81|14.21|13.64
02422|8143|/equities/genworth-finl|R2000VALUE|18.22|17.81|17.34|16.88|16|17.82|17.22|18|16.62|16.95|15.54|15.21|15.56|15.5|14.75|15.03|16.09|16.66|15.39|15.51|15.4|14.96|15.2|15.11|15.28|14.54|14.33|14.46|14.25|13.89|13.13|12.89|12.93|12.15|12.23|12.13|11.8|12.28|12.59|12.78|13.29|13.27|13.17|12.74|12.32|11.41|10.98|11|10.92|10.81|10.35|10.74|10.44|10.47|9.87|9.37|9.9|9.46|10|10.14|10.49|9.84|8.52|8.82|9.06|8.8|9.3|9.45|9.15|8.11|8.28|7.22|7.05|6.96|6.61|5.95|5.65|5.38|5.61|6.06|5.48|5.63|5.47|5.39|5.23|5.66|6.12|5.65|5.29|5.41|5.25|4.84|4.32|5.07|4.79|5.32|5.56|5.66|5.17|5.37|5.38|5.13|5.19|4.88|5.85|5.8|5.99|6.06|7.65|8.05|8.32|8.71|9.15|8.9|8.96|9.14|9.22|8.73|9.17|7.83|8.24|7.51|6.77|6.55|6.46|6.26|6.75|6.47|5.39|6.09|6.95|7.19|6.85|6|5.87|5.13|5.74|5.09|6.16|5.82|6.39|6.51|6.25|6.4|6.78|8.32|8.93|9.81|10.48|10.56|9.95|10.2|10.1|10.73|11.09|11.12|11.22|11.47|12.19|12.02|12.26|12.99|13.54|13.07|12.76|13|12.87|13.3|13.99|13.59|12.91|13.85|13.61|14.31|14.12|13.14|13.31|12.84|13.05|12.55|11.6|11.58|11.56|12.43|11.33|13.38|13.12|12.82|12.28|12.49|12.41|12.11|12.03|11.14|11.36|11.9|13.05|13.58|15.26|13.46|14.59|12.66|14.01|15.28|15.36|14.68|15.59|14.51|15.59|14.53|16.52|18.96|18.1|18.31|18.45|17.53|15.78|16.36|16.39|15.94|15.35|14.58|13.85|13.84|12.41|13.39|13.1|11.35|11.9|11.26|10.78|11.59|10.68|11.01|11.27|10.61|10.62|10.4|11.23|11.86|11.32|11.87|13.04|11.16|9.18|9.94|8.41|8.28|8.71|6.9|6.89|6.24
02423|278|/equities/office-depot|R2000VALUE|5.24|4.25|4.15|4.05|4.05|4.2|4.11|4.37|4.56|4.61|4.93|5.14|5.11|5.13|4.89|5|4.93|4.94|5.26|5.19|5.35|5.19|5.39|5.44|5.23|5.53|5.04|5.77|5.65|5.46|5.02|4.79|4.73|4.27|4.29|4.21|4.19|4.1|4.29|4.23|4.41|4.48|4.33|4.3|4.14|3.87|3.98|4.25|4.35|4.41|4.31|4.1|3.95|3.89|3.74|3.8|4.01|3.71|3.93|4.02|4.01|4.13|4.01|4.21|4.59|4.49|4.46|4.37|4.65|3.76|3.66|3.27|3.47|3.42|3.3|3.36|3.05|2.79|2.86|2.52|2.39|2.41|2.34|2.28|2.56|2.65|2.47|1.88|1.53|1.53|1.69|1.64|1.78|1.78|1.94|2|2.19|2.16|2.24|2.05|2.08|2.05|2.21|2.07|2.3|2.45|3.2|3.03|3.06|3.25|3.45|3.54|3.52|3.26|3.25|2.94|3.26|2.99|3.06|2.94|2.6|2.28|2.12|2.15|2.32|2.13|2.39|2.36|1.96|2.31|2.52|2.32|2.54|2.27|2.16|2.09|2.06|2.05|2.42|2.36|2.29|2.33|2.23|2.63|3.24|3.78|3.6|3.76|4.24|4.31|4.17|3.82|3.41|3.87|4.16|4.08|4.72|4.33|4.31|4.24|4.11|4.2|4.21|4.84|5.04|5.34|5.35|5.41|5.47|6.07|5.63|5.12|5.6|5.76|5.99|5.4|5.45|4.9|4.87|4.89|4.49|4.69|4.48|4.69|4.49|4.63|4.86|4.6|4.6|4.6|4.02|3.92|4.02|3.58|4.01|4.12|4.54|4.32|4.39|4.06|4.25|4.09|4.58|5.18|5.4|5.32|5.8|5.94|6.43|6.18|6.86|8.45|8.01|8.08|8.11|8.21|7.76|7.96|7.41|7.22|6.57|6.17|5.48|5.68|5.99|6.65|7.06|6.45|7.05|6.58|6.74|6.63|6.28|6.36|6.57|6.01|6.05|7|7.48|7.28|6.2|6.11|6.31|6.02|5.19|5.31|5.37|5.07|5.56|4.55|4.99|4.5
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|15.18|15.45|15.72|16.11|16.15|17.31|15.62|18.24|17.62|17.68|16.97|16.75|16.33|15.9|16.67|17.23|17.42|17.03|17.74|17.56|16.57|17.39|17.33|17.57|17.21|16.76|16.83|16.4|15.83|16.73|17.71|17.45|18.55|18.34|18.54|17|16.76|15.8|16.98|17.78|19.4|18.77|19.6|19.97|20.22|20.88|20.95|20.63|20.1|21.4|21.27|19.63|19.24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02427|945068|/equities/urban-edge-properties|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02428|17071|/equities/renasant-corp|R2000VALUE|27.67|27.66|27.98|27.54|27.41|28.15|28.48|29.58|28.99|29.64|29.06|27.33|28.45|28.38|28.79|30.14|30.22|30.2|30.68|31.93|30.42|28.59|30.02|30.8|29.77|29.13|29.69|29.11|29.11|29.16|28.61|27.37|27.05|26.89|26.4|26.03|25.17|26.17|25.78|26.75|27.23|27.95|26.91|26.22|25.92|24.34|23.07|23.42|24.33|23.83|24.44|24.31|23.38|22.74|22.25|21.81|21.92|21.41|22.38|22.75|22.64|22.44|22.08|22|21.92|19.41|19.61|19.06|18.96|19.61|19.93|18.49|19|17.99|17.61|18.42|17.3|16.82|17.64|18.1|18.33|18.17|19.07|19.94|19.61|18.99|19.71|19.37|18.29|18.27|18.34|17.79|18.06|17.57|16.82|16.32|15.96|15.71|15.7|15.28|15.18|14.7|15.15|15.27|15.48|15.34|16.18|15.47|15.21|15.95|16.28|16.26|16.45|15.69|14.46|15.83|16.23|15.3|16.46|15.7|15.43|14.89|15.3|15|15.08|14.53|14.76|14.61|13|14.53|14.85|14.79|14.72|13.68|14.2|13.29|12.73|13.12|13.76|12.19|12.27|13.5|12.25|13.07|14.39|15.3|15.85|15.08|15.07|14.81|14.45|14.52|14.4|14.15|14.98|14.85|15.18|15.25|16.78|16.4|16.02|16.24|17.28|16.11|15.51|15.34|15.81|16.15|16.06|16.3|15.82|16.07|15.81|16.97|16.58|16.91|17.24|16.89|17.24|17.34|17.49|17.79|17.13|17.24|16.35|16.41|16.29|16.18|15.56|14.98|14.2|13.58|14.01|14.07|13.59|14.04|14.38|15.25|14.23|14.16|15.24|14.45|15.3|14.24|14.02|13.71|14.35|14.74|16.48|15.36|16.53|17.02|17.59|17.3|16.38|16.86|16.74|16.44|16.18|15.26|14.81|14.15|14.14|14.35|15.3|14.09|13.9|13.6|13.87|13.48|13.93|14.58|13.98|14.59|13.95|13.4|14.64|14.77|14.24|14.51|14.12|14.41|15.08|14.09|14.3|15.14|15.63|14.9|15.39|14.9|13.4|12.92
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|67.431|67.694|66.776|66.58|67.694|67.366|66.842|68.873|69.266|67.563|68.021|65.99|65.597|64.81|64.417|63.631|64.286|63.893|62.844|60.092|62.254|59.699|58.912|60.616|60.092|61.861|61.468|61.075|63.631|62.91|62.254|62.91|64.155|64.81|63.303|63.5|62.32|63.303|60.616|64.417|65.597|66.121|66.317|66.514|64.614|67.169|70.97|72.412|71.953|72.281|75.295|78.113|79.293|75.688|77.327|76.606|78.834|79.489|82.635|84.174|84.357|79.846|78.018|76.189|76.128|74.665|76.006|75.519|75.397|73.934|71.435|66.742|70.643|69.546|71.191|68.997|68.327|67.107|66.925|71.191|71.557|72.593|71.069|73.568|71.618|71.313|72.532|71.618|70.643|69.85|68.936|67.961|68.387|69.18|68.327|65.523|65.949|63.146|63.207|64.791|63.511|61.744|62.475|60.89|63.633|62.231|63.999|63.207|62.353|61.256|61.805|62.109|63.816|62.78|63.207|62.841|62.17|60.281|60.647|60.342|58.696|56.99|56.258|56.319|56.746|57.904|56.746|56.807|54.247|56.685|57.111|56.258|57.538|55.161|54.308|54.917|53.82|53.454|60.647|57.294|56.136|56.075|57.111|59.123|57.904|59.732|63.207|62.353|66.62|66.254|64.365|64.243|63.572|64.791|64.974|65.523|64.608|63.877|63.755|63.085|62.597|62.475|63.694|63.572|63.755|63.329|68.205|67.412|65.645|64.913|61.744|61.378|59.61|60.647|59.61|59.671|59.428|57.782|61.988|60.89|59.793|59.001|58.33|56.502|56.197|56.624|56.258|55.71|54.43|57.111|56.38|53.759|52.113|52.662|52.967|50.773|51.504|51.382|50.894|50.651|51.138|50.529|52.784|53.515|52.418|51.016|52.174|50.163|51.809|52.784|54.125|54.247|56.075|53.515|55.466|57.903|57.904|57.965|57.843|55.466|53.82|55.771|55.587|57.904|57.051|59.123|59.732|59.732|59.976|58.147|59.184|57.294|55.161|56.226|55.417|56.197|59.062|||||||||||||||
02430|20143|/equities/mfa-financial-inc|R2000VALUE|32.12|31.76|31.8|31.56|31.36|31.04|30.64|31.6|31.56|30.8|31.44|30.84|30.44|29.8|29.16|28.76|28.68|28.76|28.32|28.32|29.2|28.44|28.6|29.16|28.88|29.56|29.44|29.72|30.96|29.92|29.04|30.04|29.92|29.76|29.24|29.2|28.8|29.52|28.96|30.64|31.64|31.64|32.24|32.2|32.68|33.8|32.84|34.84|35.32|35.12|36.32|37.76|36.72|36.96|36.56|35.92|36.6|37.64|37.28|36.64|36.72|37.36|35.52|35.32|35.96|35.8|36.28|35.76|35.84|34.68|34.24|32.28|33.2|32.48|33.52|33.64|33|32.6|31.92|32.68|32.16|32.64|32.64|34.56|34|34.36|33.28|33.12|32.76|32.56|32.48|31.76|32.44|32.08|31.4|31.16|32.52|31.56|30.72|31.28|30.8|30.32|30.92|29.44|30.52|30.44|29.8|29.24|28.76|28.68|29.88|29.76|29.36|29.2|29.48|29.4|29.6|29.84|29.76|29.08|27.84|27.68|27.04|26.88|28.68|27.92|27.32|27.16|25.64|26.6|27.24|26.96|27.92|25.8|26.2|25.08|28.08|27.28|29.04|28|28.16|28.92|29.4|30.12|28.88|29.96|31.28|31.16|33.36|32.72|32.16|31.32|31.04|32.2|32.72|32.56|32.64|32.56|31.92|30.96|31.16|30.92|32.8|32.88|32.48|32.6|34.32|33.8|33.48|33.6|32.84|33|32.28|32.2|31.96|32.64|32.76|32.68|33.12|32.8|32.6|32.64|32.4|32.32|31.64|31.64|30.4|30.6|30.92|30.52|30.64|29.96|30.2|29.6|29.08|29.04|29.36|29.36|30.32|28.92|29.24|28.64|31.04|30.32|30.04|28.92|29.32|27.96|28.12|27.36|28.44|29.4|28.8|28.96|29.64|29.12|29.36|28.8|29.28|28.96|27.96|28.2|29.6|29.44|29.08|28.8|29.72|29.4|30.56|29.8|30.56|29.84|29.28|30.24|29.36|28.6|29.68|30.76|29.8|31.04|31.6|31.96|32.36|31.28|30.6|31.64|30.96|30.24|30.76|29.6|28.4|27.72
02431|39312|/equities/realogy-holdings|R2000VALUE|36.95|42.66|41.85|42.02|41.95|43.65|43.93|44.91|46.25|47.53|47.46|46.22|46.86|46.78|45.57|45.7|46.7|49.17|49.98|49.66|48.23|47.01|47.16|47.39|46.73|45.58|43.12|40.67|44.16|43.33|43.72|43.04|42.84|44.04|43.75|42.29|42.33|42.15|42.62|45.72|44.6|46.65|50.13|49.62|49.2|48.04|45.62|50.32|49.41|51.64|52.47|53.53|51.18|49.75|48.01|48.5|46.21|44.68|48.84|48.78|47.7|47.51|46.15|44.24|44.22|45|45.99|44.54|43.59|41.63|41.83|41.74|41.32|38.61|37.72|37.71|36.5|35.5|37.82|37.74|34.66|36.9|33.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02432|1171969|/equities/coursera|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02433|20755|/equities/gray-television-inc|R2000VALUE|10.54|11.14|11.35|11.1|10.52|9.89|9.83|9.91|10.51|11.76|11.75|11.84|10.94|11.26|11.38|10.91|11.78|13.51|14.58|14.46|14.31|13.57|12.75|12.25|11.33|10.3|9.09|8.34|8.56|8.76|8.33|7.84|7.83|7.06|7|6.61|6.6|6.46|6.69|7.05|8.11|8.01|8.78|8.99|8.09|7.2|7.16|6.48|5.91|5.95|5.81|6.01|6.74|6.66|6.39|5.21|5.23|4.6|4.69|4.38|4.4|4.38|4.42|4.2|4.43|4.33|3.91|3.31|2.85|2.63|2.38|2.21|2.27|2.22|2.1|2.1|2.14|2.07|2.17|2.3|2.22|2.33|2.31|2.4|2.28|2.16|1.93|1.85|1.85|1.77|1.82|1.85|1.87|1.63|1.66|1.51|1.65|1.47|1.36|1.46|1.48|1.34|1.44|1.46|1.74|1.83|1.81|1.67|1.68|1.82|1.89|1.96|1.97|1.95|2.04|2.23|2.14|2.09|2.35|2.02|1.72|1.54|1.62|1.62|1.71|1.74|1.74|1.7|1.56|1.8|1.9|1.85|1.94|1.73|1.73|1.36|1.56|1.54|1.81|1.61|1.66|1.87|1.6|1.76|2.23|2.43|2.69|2.51|2.6|2.69|2.44|2.18|2.2|2.5|2.64|2.82|2.62|2.42|2.79|2.44|2.29|2.38|2.21|2.18|2.04|2.39|2.3|2.16|2.24|2.11|1.94|1.97|1.98|2.05|1.98|1.87|1.94|2|1.97|1.88|1.97|1.74|1.76|2.05|1.95|2|2|2.01|2.01|2.04|1.93|2.07|2.05|2.05|2.17|2.32|2.79|2.6|2.5|2.38|2.51|2.39|2.9|2.82|2.86|2.84|2.99|2.7|3.51|3.5|3.75|4.53|3.25|2.75|2.4|2.21|2.12|2.53|1.96|1.66|2|1.99|1.98|1.98|1.92|2.12|2.07|1.5|1.48|1.57|1.51|1.41|1.1|1.29|1.4|2.08|1.75|2.42|2.76|2.16|2.05|2.38|2.65|1.23|1.06|0.76|0.44|0.46|0.46|0.49|0.43|0.38
02434|17386|/equities/trustmark-corp|R2000VALUE|23.28|22.93|22.85|24.05|23.97|25.14|24.72|25.79|25|25.11|24.13|23.1|23.8|23|23.76|25.87|26.33|26.68|26.79|27.21|26.99|26.6|27.42|28.05|28.49|27.41|27.86|27.1|27.59|26.93|26.45|25.69|25.37|25.56|25.34|24.76|24.86|26.49|26.25|26.51|27.28|27|27.55|26.47|26.41|24.58|24.35|24.23|24.89|25.49|26.29|25.78|25.02|24.36|24.35|23.12|23.96|23.94|25.01|24.74|24.68|23.74|22.91|23.8|23.83|23.57|23.46|23.07|23.58|23.38|23.84|22.23|22.53|22.18|22.35|22.22|22.41|21.3|22.18|23.05|23.41|23.45|23.92|24.55|24.34|25.23|25.54|24.65|23.69|23.8|24.37|23.99|24.45|24.53|25.55|25.73|25.29|24.48|24.05|23.95|23.98|23.7|24.66|24.24|25.52|24.99|26.06|24.18|23.62|24.4|24.98|25.36|25.02|23.78|23.23|23.89|24.47|23.91|24.41|23.71|25.65|25.42|25.17|24.29|24.23|22.72|22.8|22.48|20.14|22.03|22.45|22.45|22.76|21.86|20.79|18.94|18.15|18.53|20.24|19.22|19.43|20.49|19.28|20.04|20.31|21.79|23.45|22.93|23.7|23.85|22.7|23.09|22.45|23.15|23.51|23.66|23.5|23.31|23.24|23.07|23.34|23.95|23.68|22.47|22.27|22.27|22.81|23.28|24.66|24.69|24.29|24.07|25.12|25.83|24.54|24.84|25.26|24.43|24.45|22.95|21.96|22.24|22.38|23.54|22.09|22.77|21.64|21.83|21.82|21.72|20.68|20.5|20.4|19.74|19.86|20.25|21.69|22|20.93|20.53|21.62|20.28|21.23|21.67|21.24|20.94|22.37|22.78|23.82|22.5|24.48|26.83|25.53|25.2|24.53|24.44|25.06|24.3|24.08|22.8|23.18|22.3|22.12|22.8|23.38|23.31|23.64|22.54|22.64|22|20.27|20.08|18.71|19.19|18.62|18.5|18.95|18.47|19.2|19.72|18.78|19.03|19.63|19.04|18.79|19.11|20.16|20.33|21.27|19.9|18.25|18.47
02435|102910|/equities/caretrust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02436|20909|/equities/barnes-group-inc|R2000VALUE|37.52|38.11|38.66|39.66|37.65|38.31|37.6|39.43|38.44|38.54|38.45|37.35|37.06|36.37|37.44|37.99|40.49|38.4|37.64|38.19|37.48|36.07|36.9|36.5|36.04|36.05|36.75|35.47|35.83|37.49|36.22|35.52|34.8|35.54|33.61|32.14|31.27|32.2|32.32|32.6|33.11|32.86|33.1|32.82|31.12|29.99|29.49|29.22|29.96|30.22|30.11|30.58|29.44|28.57|27.28|27.14|27.92|27.89|28.93|28.56|28.99|27.83|26.32|28.1|24.72|24.21|24.24|23.71|22.76|22.67|23.17|21.96|22.35|21.14|21.37|21.09|20.73|19.93|21.29|22.57|23.04|23.89|24.05|25.1|25.01|26.02|25.94|24.64|23.67|23.69|24.42|23.78|23.74|22.99|23.04|22.86|23.27|24.29|23.69|23.95|24.17|22.81|23.08|23.37|25.02|25.78|27.63|27.49|26.72|27.2|26.31|26.27|27.2|26.69|26.57|27.67|27.8|26.06|26.8|25.84|24.32|24.48|24.53|24.11|24.37|23.76|24.16|24.33|22.06|23.96|24.59|23.68|23.92|22.56|21.72|20.26|19.25|19.72|22.24|21.25|21.19|21.78|19.71|22.11|21.87|24.35|24.7|24.31|25.56|24.97|23.45|23.16|22.11|22.49|23.96|23.84|24.33|24.99|24.74|22.4|20.99|20.91|20.95|21.11|21.04|20.76|21.32|21.04|20.71|20.9|19.9|19.68|19.77|20.35|20.35|20.67|21.04|20.81|20.52|19.9|19.03|19.67|19.23|19.31|18.19|18.47|17.52|17.66|17.59|17.71|17.41|16.4|16.42|15.52|15.8|16.13|17.28|18.38|17.5|16.11|16.7|16.27|17.7|18.28|18.08|17.78|18.72|18.33|20.8|18.29|20.8|20.95|20.02|20.11|19.68|19.85|18.06|17.71|17.37|16.06|16.13|15.98|15.48|16.04|17.07|17.35|17.45|16.9|16.75|15.92|16.06|16.18|15.68|16.48|16.97|17.11|15.85|18.09|18.17|18.96|16.73|17.08|17.16|17.04|15.3|15.2|14.64|14.89|14.08|14.07|13.84|11.66
02437|32324|/equities/world-fuel-services|R2000VALUE|44.33|45.04|44.23|43.97|42.75|44.16|43.8|44.9|44.31|44.51|45.02|44.75|44.92|43.9|42.72|43.9|44.63|45.07|42.74|43.21|42.55|41.7|40.76|38.4|38.4|39.53|38.08|37.72|39.44|39.17|36.95|37.49|37.24|37.04|37.7|38.35|38.15|38.63|38.23|37.34|35|39.75|40.82|40.8|41.5|39.98|39.31|39.6|40.76|40.73|40.81|41.2|40.91|40.53|39.29|38.52|38.62|38|39.72|40|39.58|38.83|37.84|39.51|44.62|42.9|43.05|42.53|41.9|40.53|42.68|40.69|41.47|39.57|38.81|38.95|38.85|37.62|39.27|38.51|34.88|34.93|34.39|35.95|35.61|36.1|37.83|37.94|37.21|36.54|36.4|35.78|34.58|40.59|39.52|39.57|38.45|38.03|35.85|38.3|37.99|36.03|37.89|36.36|37.72|37.25|44.32|42.18|41.81|42.19|41|41.3|42.4|42.1|40.69|43.77|47.16|46.74|46.61|45.45|44.17|43.16|43.42|41.98|42.11|40.69|42.33|42.41|37.71|40.62|42.09|41.3|40.16|39.69|38.74|35.39|32.65|33.76|36.05|35.05|35.41|35.09|31.65|34.63|35.6|37.63|39|37.86|37.28|36.55|34.32|34.15|33.4|34.5|36.08|35.23|35|35.05|39.58|37.84|37.82|39|40.41|40.56|38.05|38.54|40.56|41.36|39.99|40.02|39.41|36.48|35.68|37.55|36.88|36.16|36.43|32.82|32.4|31.8|29.95|29.04|29.1|29.49|28.23|26.84|27.55|26.86|26.72|24.6|25.06|26.42|27.23|26.97|25.19|25.4|28.07|26.05|25.45|24.25|25.79|24.79|25.33|25.12|25.02|24.68|26.03|25.05|27.83|26.1|28.43|29.24|27.14|28.58|27.64|26.85|26.96|28.75|27.62|26.42|23.96|23.17|23.31|24.03|25.32|26.34|26.98|26.79|26.85|25.79|25.25|26.3|26.68|26.88|26.86|25.68|25.43|27.14|27.1|24.59|23.29|23.7|24.98|24.75|22.66|23.38|22.9|22.02|23.77|21.93|20.7|20.21
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02439|16951|/equities/portfolio-recover|R2000VALUE|57.15|56.85|57.57|59.22|57.67|57.63|57.01|57.56|56.34|55.53|54.23|57.16|50.71|51.16|50.22|50.98|53.42|54.77|52.13|51.63|51.57|52.2|53.98|58.4|57.79|56.76|57.3|59.02|61.17|62.13|59.1|58.77|59.59|59.09|58.47|56.69|53.04|55.45|55.58|52.51||47.9|48.51|47.36|52.98|51.21|53.24|51.69|49.66|50.76|49.04|50.02|48.97|46.32|40.48|40|40.84|40.65|42.31|41.33|41.85|41.66|39.76|39.92|38.84|36.91|36.26|35.06|34.37|34.46|35|34.85|34.88|32.77|33.44|32.94|32.31|32.62|32.22|33.86|33.42|33.85|33.84|34.57|34.81|33.77|33.45|33.98|33.45|33.15|33.41|31.67|32.62|29.31|29.36|29.78|29.62|30.42|27.82|25.45|24.29|22.59|23.08|23.42|23.58|22.17|22.96|22.49|22.57|23.34|23.91|23.43|23.53|22.66|22.84|23.11|23.21|23.34|23.26|22.23|22.59|21.79|21.19|22.51|22.38|21.46|23.11|22.6|21.38|23.53|24.39|24.2|23.67|21.99|21.98|21.41|20.74|19.86|22.69|22.48|23.07|24.21|22.56|23.98|25.01|26.98|27.6|26.56|28.38|28.69|28.33|26.93|26.16|27.57|28.18|28|27.68|28.5|30.09|27.83|27.98|27.5|28.61|27.94|27.17|27.27|28.23|28.33|28.36|26.29|24.73|23.9|24.1|25.17|24.86|25.07|25.64|25.57|23.66|22.12|21.72|21.65|22.48|22.86|22.35|22.33|22.5|21.59|21.1|22.48|22.51|22.98|23.25|21.17|21.64|21.51|22.83|23.23|20.87|20.88|22.16|21.8|22.82|23.59|23.06|22.17|22.82|22|22.88|20.09|22.13|21.49|19.64|19.14|18.23|18.5|19.03|18.9|18.37|17.78|17.81|17.51|14.22|15.19|15.1|15.75|16.8|14.95|15.45|14.59|14.22|15.78|15.12|15.81|15.66|15.58|15.38|16.29|16.62|16.26|15.2|14.81|16.08|15.99|14.29|14.98|15.21|14.37|14.87|15.38|14.45|13.05
02440|24580|/equities/macdonald|R2000VALUE|87.95|89.1|83.16|86.31|86.5|87.68|86.54|85.39|83.18|84.32|81.21|79.25|81.62|77.33|79.12|75.76|79.8|80.35|81.32|80.92|80.52|80|81.25|83.74|82.85|80.35|79|81|79.79|80.21|77.87|77.01|80.95|78.14|81.75|83.54|81.35|79.58|80.5|81.87|79.09|76|71.08|70.31|69.2|69.8|67.3|67.61|68.58|69.73|68.08|67.32|71.36|71.32|72.7|69.26|68.66|68.54|69.5|68.6|69.59|69.7|71|66.34|63.55|65.94|63.13|63.45|62.82|61.1|57|55.17|55.52|53.49|52.36|52.47|53.51|53.86|54.32|56.24|50.18|49.33|50.72|51.62|51.4|52.53|51.34|59.81|59.15|60.99|59.51|58.09|55.75|54.7|55.13|56.63|55|58.44|43.91|43.8|44.38|43.94|44.41|44.44|44.62|44.14|43.68|41.2|40.53|45.06|45.42|44.19|42|43.5|43.98|44.07|44.36|43.02|44.62|43.35|44.08|46.98|47.11|47.09|47.5|47.5|47.8|48.5|48.05|47.69|47.61|47.51|43.43|42.3|44.5|42.55|47.44|46.52|47.5|47.5|47.11|47.54|47.36|49.5|50.39|52.97|53.2|54.75|55.49|54.64|52.5|55.21|56.53|57.01|55.77|56.57|57.92|55.31|57.01|55.66|55.75|54.37|52.91|52.09|50.82|49.26|52.1|50.64|50.79|50.27|48.65|48.4|48.62|48.94|49.65|50.57|50.85|50.33|51.18|50.22|49.11|50.4|50.51|52.41|50.81|48|45.29|44.26|45.12|43.92|45.8|46.73|47|46.64|46.97|48.03|49.5|48|45.5|44.4|44.15|43.59|42.94|43.94|43.25|42.79|43.22|43.08|44.78|42.85|40.47|37.81|37.2|36.83|37.6|37.8|38.75|40.75|42.31|39.41|38.98|39.5|39|38.95|39|41.25|41|42.6|43.24|42.22|41.61|41.94|42|39.33|37.9|37|36.9|37.5|37.31|33.35|31.36|30.15|31.31|30.9|30.96|32.63|31.61|35|32.5|31.15|30.22|30.7
02441|955546|/equities/edgewell-personal-care|R2000VALUE|85.74|85.84|73.19|72.96|71.6|73|73.61|72.06|69.79|70.55|72.18|70.68|72.1|70.33|70.08|75.68|78.55|78.98|78.58|79.86|79.55|80.64|82.69|81.83|81.22|78.66|75.33|71.71|73.07|69.3|69.59|68.85|68.36|70.32|69.7|69.64|73.29|73.23|73.35|74.16|75.79|79.12|78.55|80.2|75.6|74.53|72.87|74.69|73.39|70.97|71.83|75.93|73.91|73.58|70.91|70.16|72.52|71.11|73.95|71.76|69.64|70.45|67.66|67.86|67.14|65.43|65.29|64.9|64.86|61.5|60.93|58.77|59.85|59.47|60.37|59.15|57.43|55.49|56.52|54.45|53.59|54.15|53.95|55.18|55.33|55.93|50.64|52.5|51.09|50.75|50.59|48.62|49.49|59.13|57.09|55.85|56.12|55.8|53.21|55.3|54.42|52.08|54.04|54.33|55.07|56.24|53.18|52.99|52.87|53.7|55.01|55.34|56.44|56.43|55.83|57.34|57.95|56.45|56.48|58.02|58.28|56.77|57.27|57.45|56.89|55.04|54.84|53.52|50.48|51.85|52.97|51.89|55.75|55.73|54.96|50.18|49.27|50.67|53.5|51.14|53.84|55.62|51.8|56.09|57.86|59.8|59.06|58.14|56.44|55.11|51.91|51.63|51.66|54.58|56.31|56.86|57.02|56.05|56|52.78|51.63|53.29|53.27|49.96|48.96|50.19|49.93|50.77|51.73|51.92|49.97|54.64|53.84|53.98|53.61|54.06|55.31|55.1|52.52|54.02|51.34|51.63|51.74|50.13|55.45|55.98|55.53|53.28|50.61|52.64|51.18|49.56|49.16|47.3|48.19|46.05|47.5|45.62|39.74|38.46|39.21|37.57|38.76|41.56|40.77|40.07|41.67|42.17|41.44|40.62|45.31|44.93|45.44|46.44|46.16|46.09|46.23|44.24|43.68|42.97|41.98|40.63|41.59|41.16|44.19|47.17|48.59|45.44|46.11|45.52|46.26|44.63|42.03|42.61|43.05|42.25|45.14|47.56|48.99|48.47|47.22|47.14|49.34|49.64|47.7|48.74|48.94|50.36|50.02|47.5|44|41.77
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|27.02|27.02|26.31|26.77|26.14|26.25|25.54|25.29|23.26|23.65|22.79|25.01|25.16|25.17|27.02|27.36|27.2|27.11|26.04|26.38|25.05|24.69|26.61|27.81|28.86|29.64|29.36|30.64|30.9|30.09|29.22|29.21|29.63|28.49|28.68|27.69|27.69|28.25|28.13|29.51|26.82|26.8|27.11|24.18|23.74|24.65|22.58|23.64|22.74|23.25|23.94|23.72|22.6|22.71|21.89|21.73|21.69|20.71|21.07|21.11|21.99|22.67|22.44|25.8|25.65|25.45|25.76|24.85|23.4|23.12|23.49|21.84|23.61|22.11|22.65|23.01|23.04|22.64|22.57|26|24.63|25.42|24.99|25.46|25.61|25.96|25.59|25.32|24.52|24.19|24.32|24.35|22.65|23.86|23.46|22.58|21.7|21.29|20.61|21.31|20.4|19.45|19.89|20.05|22.01|22.83|24.07|23.44|23.2|23.05|23.15|23.62|24.32|24.57|24.82|27.3|28.88|26.9|26.97|26.9|26.28|25.68|24.19|23.82|23.62|22.83|23.62|24.05|21.46|23.47|23.87|21.43|22.11|20.74|20.26|19.11|19.55|19.57|21.53|21.39|22.41|22.32|20.86|20.84|23.43|26.09|27.76|27.94|29.3|29.3|28.29|27.85|27.81|29.02|29.85|29.99|31.82|31.08|30.87|30.36|30.41|30.55|31.48|29.7|29.25|29.74|30.03|30.89|31.55|32.66|33.03|32.95|32.92|33.42|33.06|33.62|34.24|33.79|33.43|33.31|33.45|33.25|32.55|33.35|32.04|31.39|30.82|30.43|30.53|30.13|28.97|28.65|28.5|28.31|28.74|28.59|30.5|31.4|31.02|28.35|28.91|27.83|28.97|29.6|29.89|29.17|30.25|29.06|30.58|28.84|31.89|32.66|31.4|32.03|31.5|30.86|31.44|31.58|30.24|28.71|29.06|28.68|27.82|29.02|29.76|30.83|31.16|31.21|31.34|31.26|30.15|28.93|28.31|28.98|28.45|28.27|27.25|30.19|29.92|28.46|27.3|27.99|28.36|27.61|25.72|24.54|24.32|23.15|24.45|23.68|24.97|26.04
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|12.33|12.4|11.92|12.05|11.51|11.91|11.67|12.2|12.45|12.35|12.62|12.41|11.85|11.47|11.58|11.9|11.82|11.6|11.52|11.63|11.6|11.05|11.24|11.43|11.45|11.76|11.26|11.42|11.78|11.65|11.22|10.87|10.56|10.69|10.35|9.64|9.69|10.35|9.94|10.13|9.81|10.12|9.99|9.73|9.48|9.32|8.95|9.56|9.37|9.51|9.51|9.96|9.94|10|9.71|9.54|10.31|9.74|9.31|9.03|9.31|9.19|9.13|8.94|9.18|9.08|9.11|9.42|9.21|9.19|9.47|8.84|9.18|8.83|8.84|8.74|8.62|8.17|8.5|8.51|8.47|8.87|9.06|9.67|9.63|9.99|10.43|10.02|9.62|9.62|9.82|9.68|9.7|9.5|9.65|9.81|10.27|10.2|10.1|10.19|10.05|9.42|9.85|9.62|10.61|10.59|10.74|10.68|10.08|10.31|10.29|9.89|9.85|9.72|9.85|10.31|10.51|10.59|10.95|10.6|10.82|10.01|9.69|9.64|9.85|9.22|9.35|9.05|7.97|8.74|8.99|9.16|9.39|8.24|8.01|7.01|6.99|6.87|7.93|7.05|7.15|7.22|7.21|8|8.61|10.22|10.5|10.52|11.14|11.04|9.99|10.01|10.01|11.06|11.37|10.81|10.93|10.95|12.04|11.59|10.84|10.82|11.2|11.34|11.1|11.08|11.6|11.77|12.16|12.33|12.18|11.91|12.07|12.4|11.95|12|11.57|11.29|11|10.97|10.42|10.04|10.26|11.05|10.58|10.55|10.72|10.25|9.54|9.81|9.71|9.26|9.45|9.08|8.71|8.82|9.84|9.28|8.98|8.74|8.79|8.28|9.14|8.97|8.97|8.35|9.14|9.61|10.34|9.8|10.99|11.41|10.33|10.14|10.08|9.82|9.34|9.07|8.73|8.94|8.93|8.51|7.97|8.14|8.82|9.57|8.97|8.47|8.56|8.25|7.78|8.15|7.76|8.05|8.38|7.78|7.38|7.93|8.24|8.58|7.48|7.54|7.54|7.04|6.15|6.84|6.85|6.88|7.49|6.56|6.77|6.13
02444|16759|/equities/netscout-systems|R2000VALUE|38.17|38.37|38.44|34.36|34.04|36.44|37.01|37|37.07|38.67|37.98|37.05|36.05|34.64|35.32|35.68|30.9|29.96|29.14|29.57|29.16|27.89|29.71|30.43|29.77|28.82|28.82|28.02|28.61|29.32|25.24|25.06|25.88|25.74|25.54|24.55|24.84|25.82|25.54|26.25|26.84|26.53|26.73|25.73|24.18|23.34|23.97|24.14|24.35|24.35|23.46|23.35|22.82|22.71|22.98|22.05|22.31|21.9|24.57|24.57|25.64|25.81|25.76|26.3|26.5|26.05|26.33|26.63|25.25|27.29|26.95|25.62|25.7|24.41|24.69|25.12|24.84|24.43|24.55|24.07|25.1|25.17|24.07|25.01|25.51|25.97|26.3|24.94|23.75|23.97|24.49|23.39|23.47|23.7|23.2|19.9|21.12|21.59|21.67|20.81|21.18|19.31|19.35|19.18|19.43|19.5|20.44|18.35|18.88|19.83|20.34|21|20.24|21.42|20.98|21.95|21.69|21.09|20.93|20.48|20.8|16.4|16.73|17.6|17.89|17.49|17.72|17.01|15.86|16.56|16.91|16.55|17.33|15.79|13.56|12.27|11.42|11.61|12.94|12.27|12.49|12.61|12.13|12.82|13.57|15.25|15.48|15.56|16.78|21.18|19.92|20|19.31|20.47|23.24|22.99|23.17|23.3|25.59|26.23|25.54|26.58|27.1|26.1|26|26.12|27.31|25.05|25.51|25|24.89|23.27|22.77|25.34|24.65|23.01|23.6|22.73|23.61|23.16|22.14|22.42|22.8|24.39|23.47|23.05|21.44|20.8|20.85|20.07|18.44|17.71|17.44|15.72|15.61|15.16|16.31|15.85|15.9|14.15|14.3|13.75|14.45|14.25|13.85|13.47|13.53|12.87|13.84|13.09|14.52|15.93|15.08|14.69|14.66|14.32|15.38|15.5|15.31|14.59|15.27|15.09|14.67|14.04|14.66|14.9|14.54|14.62|14.75|14.18|12.5|13.14|12.26|12.53|12.68|12.98|12.29|13.07|13.76|13.9|12.8|13.15|13.28|11.89|11.48|11.71|10.94|9.88|9.64|9.95|9.05|9.82
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|16.92|16.9|16.84|17.56|17|18|17.78|18.6|18.36|18.75|18.33|16.85|16.36|16.28|17.1|18.33|18.14|18.33|18.75|19.16|19.19|18.37|19.07|19.3|18.89|18.35|18.86|18.32|18.85|17.38|16.73|16.16|15.83|16.32|16.14|15.83|15.98|17.05|17.08|17.5|17.74|17.48|17|16.62|16.04|15.58|15.24|14.72|15.08|15.03|15.41|15.49|15.23|15.03|14.96|14.63|14.92|14.6|15.08|15.12|15.12|15.23|14.92|14.94|14.94|14.74|14.89|14.58|14.89|14.83|15.1|14.55|14.55|14.21|14.26|14.31|13.94|13.22|13.91|14.5|15.01|15.23|15.43|15.93|15.59|15.76|15.81|15.59|15.25|15.07|15.32|15.37|15.28|14.82|15.22|15.78|15.34|15.16|14.81|14.44|14.09|13.23|14.18|13.88|14.27|14.18|14.73|13.58|13.43|14.12|14.35|14.39|14.49|13.7|13.22|13.89|14.05|13.99|14.69|14.04|14.16|13.81|13.97|13.22|13.29|12.56|12.9|12.83|11.58|12.36|12.49|12.58|13.25|12.89|11.95|10.86|10.62|10.8|12.12|11.41|11.3|11.93|10.73|11.82|12.9|13.69|14.39|14.2|14.56|14.47|13.63|13.56|12.86|13.18|13.79|13.92|13.81|13.85|14.34|13.91|14.23|14.3|14.55|14.2|13.87|14.22|14.57|14.59|14.83|14.77|14.53|14.4|14.13|14.64|14.2|14.94|15.19|14.33|14.51|14.07|13.58|13.53|13.33|13.73|12.48|12.47|12.55|12.26|12.19|12.17|11.8|11.94|11.94|11.63|11.63|11.16|12.11|12.65|12.66|11.91|12.27|11.33|12.22|12.22|11.73|11.43|12.2|11.7|12.63|11.94|13.01|13.68|12.29|11.99|11.71|11.77|11.66|11.63|11.45|10.82|10.72|10.14|10.19|11.26|11.45|11.05|11.33|10.52|10.81|10.55|10.45|10.84|10.17|10.54|10.32|10.27|10.62|10.42|10.74|11.08|10.02|10.18|11.42|10.98|10.63|11.03|11.44|11.48|12.35|11.69|10.9|10.06
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|34.56|34.67|33.58|33.25|32.67|33.75|33.6|34.04|32.99|32.84|33.07|33.48|33.36|32.03|33.47|31.76|31.62|31.97|31.74|31.65|31.53|30.95|31.69|31.19|31.93|32.23|31.94|33.16|33.96|33.19|32.16|31|31.06|30.93|30.21|29.33|29.61|30.15|30.25|32.33|32.64|33.66|33.76|33.62|32.26|30.86|29.62|31.56|32.54|32.2|34.76|35.1|35|35.48|32.59|33.04|33.28|33.24|32.01|32.08|32.13|31.7|30.56|30.46|29.66|29.49|29.51|28.59|28.43|28.25|28.25|27.29|27.49|26.68|27.12|27.23|27.74|26.39|27.43|27.15|26.98|27.97|27.76|27.69|26.79|26.96|27.86|27.84|27.26|27.28|26.32|26.06|26.16|25.87|25.06|24.88|24.88|24.25|22.91|23.08|23.58|22.16|22.99|22.6|23.89|23.53|23.61|22.88|22.45|23.19|22.8|22.96|22.48|21.91|21.64|22.43|22.52|22.05|23.11|22.07|21.25|20.69|20.37|20.51|20.69|20.58|20.44|20.21|19.75|20.77|20.28|20.15|20.88|19.35|18.68|17.41|17.95|18.2|19.49|18.69|19.07|18.86|18.27|18.19|20|21.99|22.26|22.71|23.01|22.58|22.36|21.68|21.52|21.83|22.04|21.81|21.8|21.72|22.08|21.68|21.5|21.37|21.67|21.49|21.5|20.7|21.27|21.4|21.51|21.39|21.06|21.3|21.25|21.31||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|73.3|74.26|73.38|72.15|70.71|69.85|71.45|72.72|72.01|70.95|71.26|70.66|71.75|63.63|65.84|67.61|65.9|67.79|68.98|68.8|68.34|68.44|71.16|70.15|69.23|71.89|71.12|73.18|73.75|71.62|70.23|67.94|68.35|68.36|69.26|64.67|65.03|67.13|68.05|74|72.43|70.71|69.51|68.83|69.07|65.54|65.14|65.78|66.61|65.48|65.22|65.85|63.92|64.27|64|63.67|61.75|61.64|65.15|64.2|61.53|58.22|58.97|58.7|52.9|54.01|52.23|53.56|52.97|52.61|54.16|50.7|52.74|50.52|52.65|52.44|52.29|49.97|51|53.11|54.37|54.15|55.45|54.35|52.5|51.95|50.69|52.38|51.95|51.24|49.8|48.42|54.77|56.66|57.17|60.14|61.14|62.29|59.29|59.39|58.31|56.65|56.13|56.58|58.09|55.09|58.34|56.94|57.9|58.99|59.5|57.89|58.07|57.31|56.93|58.12|56.91|57.46|54.8|56.65|56.76|64.61|63.36|65.38|65.56|63.27|66.46|65.41|60.66|62.9|61.71|60.25|61.93|61.77|59.26|61.45|61.84|59.74|57.52|54.16|52.37|52.73|51.1|53.42|56.64|51.64|54.62|52.42|53.64|55.02|54.18|58.54|55.84|57.54|59.86|58.02|57.56|56.81|60.67|58.87|59.2|58.68|57.29|54.46|53.14|51.16|51.59|52.02|51.82|52|48.43|48.17|48.84|49.76|49.76|51.09|52.65|52.15|51.99|50.64|50.77|49.26|49.64|48.41|46.7|46.14|47.12|47.81|46.61|45.83|43.89|42.2|41.94|41.23|42.01|42.49|43.68|47.69|48.05|47.24|47.24|45.68|46.41|49.99|49.7|46.75|46.1|46.03|45.83|44.42|42.29|44.76|43.38|43.4|44.28|44.5|44.19|44.45|44.52|43.03|43.18|41.33|38.6|38.74|39|40.25|37.76|38.86|39.26|33.56|34.09|35.16|34.75|35.43|35.7|36.2|37.4|35.68|35.35|35.44|34.83|35.23|35.61|37.01|36.24|37.53|37.96|36.4|36.25|32.45|31.3|29.76
02448|24410|/equities/park-national-corp|R2000VALUE|72.66|72.21|72.43|73.85|72.68|74.93|74.47|76.46|77.07|78.68|77.45|75.33|76.83|75.62|77.69|81.57|80.93|80.96|82.26|84.67|83.44|80.37|82.82|83.78|82.05|79.97|80.37|79.18|79.88|80.37|79.82|77.82|78.45|77.89|78.39|77.39|75.49|79.15|79.37|79.4|79.09|78.89|77.15|74.4|72.46|68.25|68.06|68.82|68.91|68.54|69.28|71.02|69.08|67.71|67.09|66.88|67.83|67.27|69.24|68.36|69.15|66.47|65.81|66.8|67.5|65.56|65.45|65.18|65.07|65.11|65.96|62.59|63.79|61.91|63.81|62.6|62.85|61.52|62.21|64.79|65.3|66.02|67.81|70.69|69.47|67.96|69.42|69.17|66.82|67.21|70.68|67.67|68.03|68.63|68.87|71.03|69.54|69.2|67.12|64.48|65.84|62.23|65.17|64.13|65.23|64.73|67.02|65.72|64.39|67.1|68.63|69.61|69.38|68.56|65.77|69.55|71.76|69.71|71.78|68.9|68.75|67.74|65.83|64.55|64.67|60.74|61.13|59.52|55.56|59.86|58.52|57.8|59.83|60.45|54.94|51.87|52.47|50.2|53.14|49.99|50.17|53.41|51.5|53.4|59.53|61.16|63.45|62.93|64.47|65.69|63.18|63.52|62.08|62.26|66.07|66.97|67.17|67.45|68.54|67.17|65.1|65.65|67.25|63.87|62.95|63.6|64.2|65.16|67.32|67.47|65.61|64.64|69.98|72.73|71.98|72.1|72.74|70.35|70.95|69.34|67.1|69.1|67.97|67.58|64.84|64.95|63.56|64.04|63.81|62.52|60.61|60.61|61.42|60.86|62.17|61.02|64.97|66.55|66.51|62.45|65.98|62.86|66.01|65.33|64.19|61.02|64.19|66.55|68.14|65.68|67.96|69.39|64.34|62.93|62.06|61.6|62.75|58.81|55.63|52.93|54.83|52.38|53.25|54.37|58.74|58.92|58.43|58.42|59.35|60.52|59.75|59.83|58.09|60.52|58.89|58.84|57.63|61.41|59.43|61.14|57.6|57.64|57.83|56.37|56.63|58.99|63.54|60.89|64.31|63.25|58.91|57.44
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|32.13|32.5|31.21|31.18|32.01|31.57|29.88|30.57|29.67|30.23|29.96|29.75|28.87|31.48|32.77|33.29|33.31|33.99|33.82|33.93|34.41|33.6|33.77|34.63|34.3|33.24|33.74|33.77|34.01|35.58|36.85|35.15|34.77|35.98|34.62|34.16|33.87|34.31|33.97|35.35|35.28|35.18|34.46|35.13|34.29|34.05|33.5|32.62|29.18|28.78|29.85|31.25|30.53|30.38|30.76|30.07|29.19|29.1|30.49|30.17|30.25|30.52|29.18|29.07|30.04|32.2|32.22|32.46|31.91|31.1|29.96|27.6|29.71|29.31|28.9|29.18|29.13|28.02|28.78|30.03|30|28.69|28.49|29.71|30.31|31.75|30.46|30|29.27|29.14|28.96|28.43|28.31|28|27.35|26.49|26.57|26.6|26.61|26.33|25.03|23.38|23.13|21.82|23.04|21.47|22.63|22.12|21.81|22.25|22.51|22.91|22.68|22.7|22.74|22.99|23.71|22.41|22.43|22.6|22.87|23.44|23.27|24.07|24.1|23.33|22.88|22.85|20.62|21.73|22.03|21.59|19.6|18.35|17.81|16.77|16.68|16.36|17.49|17.12|17.29|17.05|17.11|17.45|17.98|18.79|21.11|20.5|20.92|20.69|20.75|19.44|17.54|18.33|18.01|18.07|18.07|17.92|18.08|18.82|18.76|18.48|19.05|19.4|18.73|18.02|17.78|14.37|14.25|13.72|13.63|13.5|13.58|13.64|13.56|13.73|13.69|13.61|13.48|13|12.85|12.56|12.61|12.62|12.25|11.28|11.36|11.21|10.8|11.21|11.43|11.08|11.03|10.91|10.58|10.62|11.34|11.47|11|11|10.95|10.46|11.52|11.35|11.11|10.47|10.6|10.27|10.79|9.99|10.33|10.17|10.2|10.31|10.35|9.93|9.71|9.92|9.69|9.31|9.63|9.41|8.69|8.98|9.16|9.49|9.34|9.18|9.67|9.29|8.93|8.51|8.57|8.22|7.99|7.99|7.81|7.8|7.92|8.02|7.84|8.38|8.27|9.32|9.32|9.34|9.45|8.3|8.57|8.35|8.38|8.07
02450|17396|/equities/tessera-tech|R2000VALUE|21.14|21.03|21.38|21.68|21.4|22.56|22.75|22.73|22.4|21.95|21.22|18.69|18.94|18.58|19.39|18.51|17.59|18.9|19.29|19.26|19.33|18.92|18.51|19.54|18.69|18.52|17.7|18.5|18.3|19.16|19.45|18.55|18.85|19.23|19.31|18.7|17.92|18.32|18.7|18.52|19.51|19.94|20.96|21.82|20.95|20.32|20.29|20.32|20.45|20.27|20.45|19.98|20.16|19.99|19.06|18.54|19.19|18.04|18.32|17.76|17.89|17.28|17.39|17.27|16.9|15.73|17.16|17.36|16.83|16.38|16.57|15.65|16.09|15.47|15.83|15.87|14.59|14.03|13.72|14.42|13.74|13.53|13.02|13.59|13.36|13.85|14.57|14.76|14.92|14.15|14.46|14.3|13.99|14.7|14.22|14.41|14.65|15.01|14.24|13.93|13.09|12.47|13.61|13.88|14.93|15.07|15.59|16.03|16.25|16.65|16.85|16.68|16.31|15.38|15.68|15.99|19.5|18.5|19.87|19.44|18.22|17.47|17.44|16.36|16.4|15.63|16.16|16.52|15.23|15.87|14.41|14.6|14.34|13.66|13.85|12.84|11.66|12.29|13.44|12.23|12.96|13.45|12.71|12.71|14.38|15.35|17.28|15.4|15.7|16.88|15.79|15.34|15.5|15.9|16.79|17.66|18.54|18.38|19.3|17.97|17.56|18.08|17.62|17.83|16.34|16.12|16.68|17.14|17.23|17.73|17.42|16.71|20.77|22.59|21.21|21.64|21.63|20.12|20.03|19.78|20.17|20.23|20.27|20.71|19.25|18.65|18.52|18.2|18.27|17.84|16.36|15.59|16.15|15.29|15.55|15.32|16.48|16.59|16.69|15.37|16.22|15.24|16.47|17.67|17.45|18.08|16.98|17.04|17.88|18.07|19.81|21.65|21.05|20.08|19.85|19.83|19.53|19.76|19.51|17.54|19.02|18.28|16.63|16.77|17.71|18.47|19.82|22.73|23.88|24.29|25.04|25.58|23.1|23.11|23.69|21.58|21.6|28.15|29.36|30.47|25.25|26.14|27.89|25.81|24.68|24.48|25.58|25.77|25.59|27.44|26.71|28.12
02451|17121|/equities/seacoast-banking|R2000VALUE|10.48|10.49|10.72|11.03|10.87|11.01|10.99|11.31|11.03|11.38|10.78|10.91|10.83|10.8|11.15|12.32|12.43|12.29|12.25|12.34|11.37||11.65|11.3|10.95|10.8|11.15|11.25|11|11.15|10.3|10.4|10.55|11.1|10.5|10.25|10.3|11|10.75|11.25|11.95|11.85|11.25|11.2|10.95|11|9.95|10.3|10.65|10.55|10.65|10.85|10.2|10.15|10.2|9.5|9.8|10|10.45|10.2|10.65|10.55|10.1|9.7|10.25|9.5|9.25|8.4|8.5|8.1|8.15|7.5|7.5|7.5|8.05|7.8|7.4|6.95|7.4|7.6|7.75|7.8|8|7.9|7.95|8.2|8.05|8.1|7.35|7.25|7.3|7|7.25|7.25|7.2|7.55|7.45|7.45|7.05|7.05|7.25|7|7.5|7.7|7.7|7.55|7.95|8|8.05|8.65|8.8|9.65|9.35|8.9|8.8|9.3|9.2|8.55|8.9|8.4|8.4|8.35|7.9|7.6|7.4|7.55|7.25|7.2|6.7|7.3|7.55|7.7|8.05|7.9|8|7.1|7.35|7.2|7.65|7.55|7.25|8.65|6.75|6.45|7.3|7.9|8.7|8.25|8.4|8.35|7.45|8.1|8.6|8.65|9.15|9|9.2|8.45|8.95|8.95|8.8|9.15|8.25|8.15|8|8.3|8.05|7.95|8.25|8.3|8.1|8.45|8.55|8.7|7.2|7.3|6.4|6.4|6.4|6.15|6.15|6.2|5.75|6.2|6.25|6.85|6.75|6.65|6.25|6.55|6.2|6.4|5.85|5.75|6.1|6.2|6.4|6.8|6.3|6.75|6.95|6.3|6.85|7.5|7.45|8.8|9.45|9.65|10.95|11.05|10.9|10.6|11.5|9.2|8.7|9.15|8.75|8.5|9|7.75|7.25|7|7|7.7|8.8|9.95|10.2|8.15|8.2|7.9|8.65|8.3|6.6|8.55|7.35|6.95|7.45|9.7|11.5|12.6|12.05|13.25|13|13.5|13.4|14|14.2|12.75|13.6|10.8|10.2|10.1
02452|16325|/equities/icf-international|R2000VALUE|36.35|38.52|38.34|39.41|39.23|39|38.89|40.4|39.9|40.36|40.42|34.3|33.71|33.76|33.66|34.49|35.56|35.51|34.89|34.63|34.38|33.53|33.67|36.18|34.84|33.23|33.65|34.65|34.68|35.94|35.3|34.61|35.31|34.99|33.9|32.88|32.89|33.87|34.18|33.63|34.98|33.83|33.6|32.85|32.4|31.51|31.09|30.59|30.38|30.15|29.96|28.87|27.45|27.27|25.74|26|26.34|26.15|27.2|27.04|27.2|26.35|24.69|24.75|24.35|22.88|23.07|22.8|23.18|23.24|23.35|23.08|23.55|22.62|21.87|21.62|20.57|20.23|21|20.7|18.25|18.39|18.8|18.95|20.1|21.93|22.55|22.44|22.04|21.92|21.94|22.37|21.96|24.98|25.17|25.43|24.3|23.84|22.72|22.93|23.85|22.58|22.36|22.9|22.37|22.19|25.43|24.94|24.18|24.66|25.37|25.18|24.94|25.8|24.94|27.44|27.51|27.3|28.66|28.56|26.97|26.27|25.79|24.78|25|25.8|25.85|25.87|24|24.96|24.52|25.06|23.93|22.4|21.76|18.78|18.81|20.33|21.35|20.08|20.01|22.05|19.98|21.09|23.64|23.36|24.35|24.38|25.44|25.63|24.99|25.11|24.27|24.23|25.53|25|25.02|25.38|24.36|24.02|23.95|23.43|21.77|20.96|21.8|22.31|23.21|22.19|24.79|23.51|23.85|23.81|25.25|25.79|25.57|25.72|25.94|26.17|27.01|25.41|23.97|24.62|26.42|27.6|25.62|26.28|26.66|25.78|25.47|24.05|23.04|22.17|22.86|21.82|21.84|22.38|24.61|23|22.89|22.26|23.52|23.94|24.57|24.26|22.93|21.51|22.43|22.1|23.26|21.99|23.16|24.07|24.59|25.01|25.05|24.99|22.85|24.14|24.55|23.41|22.92|23.63|23.04|23.41|24.92|25.67|26.15|26.8|26.7|26.73|26.97|24.6|26.69|27.94|28.4|29.7|28.65|29.57|30.05|29.74|29.83|28.65|29.7|29.51|27.86|27.06|28.08|27.16|26.04|25.9|24.96|25.47
02453|20939|/equities/enpro-industries|R2000VALUE|68|71.12|71.23|72.75|70.52|72.01|71.22|72.88|71.82|73.23|71.63|71.75|72.83|72.72|72.54|73.01|76.85|59.21|57.22|57.65|56.43|53.63|54.98|56.6|56|57.31|55.23|57.67|60.89|60.67|60.16|59.22|60.27|59.31|59.08|57.69|56.98|58.55|58.5|59.27|58.95|56.9|59|58|52.24|50.76|49.45|50.01|51.19|50.37|50.5|51.1|49.48|47.91|48.95|47.76|48.9|48.88|51.17|49.82|49|48.38|46.99|46.03|46.4|44.67|45.18|44.79|43.58|42.32|41.79|40.13|40.59|39.76|39.76|39.28|38.67|37.28|38.7|39.38|35.47|36.25|36.45|37.89|36.01|38.04|38.88|38.77|37.54|37.18|36.49|34.01|32.48|34.15|36.1|35.72|37.61|37.37|37.63|37.64|39.05|37.15|38.17|37.37|39.94|40.97|41.88|40.84|39.94|40.68|41.1|39.01|37.92|36.82|37.6|38.04|37.74|37.07|37.65|35.49|35.51|34.6|34.09|32.98|34.23|32.99|34.77|34.77|31.12|33.24|34.2|34.9|35.53|32.39|32.16|30.06|29.68|29.56|34.46|33.9|36.06|37.56|36.3|39.2|41.27|46.24|49.44|48.85|49.2|48.83|44.67|45.78|44.29|44.87|44.86|43.96|43.74|42.89|40.08|38.97|38.47|38.04|36.66|36.32|36.29|37.82|39.48|39.78|41|42.78|41.62|41.83|41.73|42.5|42.04|41.56|40.95|40.95|40.1|39.22|36.4|35.75|35.87|37|35.14|34.71|33.88|32.59|31.29|31.52|30.03|29.21|29.63|27.82|28.52|28.36|30.75|29.95|29.19|27.34|28.46|27.68|29.51|31.74|31.52|30.3|31.58|30.96|33.1|29.68|31.58|31.95|30.46|29.59|29.72|29.1|28.71|29.35|28.7|27.68|27.81|25.78|24.6|24.35|25.01|25.99|27.1|26.41|26.39|25.05|23.58|23.48|23.22|23.12|23.84|24.25|22.58|22.87|23.14|22.39|21.4|23.42|24.25|23.31|22.01|21.78|21.74|21.96|21.5|17.82|18.27|16.93
02454|20727|/equities/acadia-realty-trust|R2000VALUE|27.16|26.6|26.29|26.47|25.44|25.76|25.62|25.75|25.68|25.64|25.89|25.97|26.01|25.27|24.91|24.32|24.45|24.66|24.44|24.52|24.7|24.81|25.48|25.42|25.51|25.75|25.71|26.21|26.93|25.55|24.73|23.95|24.17|24.54|23.9|23.17|22.84|23.77|23.75|25.09|25.29|25.61|25.59|25.51|23.83|24.17|23.61|25.08|25.84|25.37|26.72|28.29|28.09|28.15|27.79|27.41|27.71|27.4|27.19|27.27|27.31|27.3|26.52|26.42|26.25|26.17|25.71|25.52|25.1|24.98|24.96|24.18|24.91|24.51|24.94|24.3|24.55|23.94|24.43|25.15|24.99|25|24.55|24.13|24.3|24.98|25.12|24.58|24.38|23.8|23.82|23.23|23.62|23.05|22.91|23.06|23.25|22.69|22.28|22.38|22.42|21.53|21.87|21.32|22.88|22.66|22.78|22|21.5|21.79|22.07|21.84|21.8|21.01|20.82|21.16|21.5|21.37|21.7|20.71|19.7|19.25|19.14|19.72|19.8|19.18|18.94|18.86|17.9|19.12|19.63|19.79|20.18|18.92|18.42|18.07|18.31|18.97|20.17|20.2|19.95|20.28|19.21|19.63|18.57|20.55|21.43|20.78|20.9|20.22|19.76|19.68|19|19.51|19.99|19.75|20.16|19.81|20.41|19.68|19.13|18.33|18.37|18.36|18.67|18.49|18.65|19.17|19.26|18.75|18.11|17.93|17.72|17.87|17.48|17.86|17.8|17.74|17.76|18.01|18.03|18.3|19|19.55|18.68|19.33|19.1|19.13|18.68|18.9|18.71|18.38|18.71|17.59|17.27|17.16|18.02|18.15|17.54|16.07|16.26|16.28|17.18|18.43|18.23|16.97|17.51|16.96|17.76|16.9|18.68|18.72|17.61|17.94|17.58|17.83|17.6|17.26|17.05|16.38|16.25|15.38|15.17|15.59|16.12|16.78|16.35|16.52|16.77|16.39|16.05|16.4|15.46|16.12|16.32|15.62|15.57|15.29|14.7|14.53|13.84|14.81|15.89|14.85|14.23|15.13|14.62|14.28|15.34|13.41|12.68|12.11
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02456|101870|/equities/knowles-cor|R2000VALUE|29.66|29.07|31.31|30.68|30.82|31.25|31.6|31.92|31.02|29.53|32.15|29|28.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02458|21222|/equities/cbiz-inc|R2000VALUE|8.53|8.63|8.48|8.99|8.72|9.17|9.06|9.41|8.9|9.36|9.13|9.03|8.88|8.5|8.6|9|9.02|8.91|8.91|9.33|8.99|8.92|8.92|8.96|8.99|9.01|8.77|8.21|7.89|7.56|7.4|7.33|7.51|7.53|7.11|6.8|6.85|7.11|7.26|7.29|7.33|7.55|7.37|7.1|6.96|6.71|6.71|6.65|6.65|6.66|6.47|6.62|6.53|6.4|6.39|6.15|6.22|6.15|6.38|6.36|6.55|6.45|6.39|6.52|6.29|6.13|6.1|5.7|5.7|5.92|5.92|5.71|5.83|5.6|5.66|5.81|5.58|5.56|5.52|5.53|5.6|5.75|6.02|6.16|6.02|5.97|6.15|5.94|5.54|5.58|5.72|5.6|5.3|5.23|5.9|6.05|5.96|5.94|5.59|5.53|5.92|5.61|5.76|6.05|6.18|5.95|6.02|6.09|6.21|6.47|6.32|6.55|6.65|6.64|6.55|6.76|6.69|6.56|6.55|6.22|6.16|6.09|5.96|6.11|6.12|6.02|6.01|6.02|5.28|5.79|5.91|6.26|6.59|6.65|6.99|6.39|6.59|6.44|6.7|6.57|6.58|6.81|6.63|6.38|6.89|7.46|7.31|7.45|7.61|7.48|7.25|7.33|7.33|7.39|7.54|7.52|7.24|7.06|7.33|7.13|7.18|7.22|7.23|7.12|7.08|7.05|6.95|7.07|7.07|7|7.02|6.95|6.91|6.72|6.7|6.24|6.01|6.13|6.46|6.27|6.21|6.33|6.25|6.34|5.92|5.65|5.95|6.1|6|5.8|6.16|5.89|6.04|6.1|5.73|5.69|6.18|6.59|6.52|6.17|6.52|6.18|6.79|6.72|6.78|6.53|6.6|6.45|6.72|6.41|7.01|7.03|6.83|6.61|6.59|6.57|6.59|6.59|6.39|6.23|6.52|6.89|7.03|7.25|7.5|7.52|7.52|7.7|7.5|7.01|6.89|7.21|6.87|7.04|7.24|7.14|7.04|7.49|7.51|7.66|7.27|7.2|7.09|7.15|7.13|7.21|7.28|6.83|6.57|6.54|7.39|7.13
02459|24295|/equities/worthington-industries-inc|R2000VALUE|37.35|37.17|36.74|36.92|35.7|38.86|37.65|41.86|40.24|41.15|39.86|38.84|39.45|38.31|40.54|41.49|43.27|41.62|42.71|42|41.44|40.44|42.33|41.93|41.25|40.03|40.76|40.88|40.62|39.9|37.8|35.51|34.23|34.12|33.38|33.44|33.33|34.78|34.95|35.96|36.36|35.62|35.33|35.03|33.4|31.71|32.72|33.89|33.75|34.38|34.34|34.33|34.24|33.18|31.77|30.7|32.13|29.69|30.98|29.73|29.01|29.5|28.02|27.91|28.99|28.32|27.89|28.04|27.82|27.79|27.09|25.1|25.55|23.74|22.99|23.56|22.62|21.6|21.51|21.43|21.82|22.56|21.29|21.45|21.66|23.32|24.24|23.17|20.9|21.1|23.07|22.53|21.95|21.75|22.46|22.78|21.85|20.47|17.41|16.25|16.63|15.88|16.89|16.37|17.71|17.36|17.99|17.92|18.14|18.75|19.18|17.96|18|17.71|16.92|17.75|17.71|17.82|19.24|19|18.92|18.39|17.66|16.38|17.05|16.24|17.53|17.15|14.56|16.37|17.49|17.76|18.68|16.35|16.3|14.88|13.97|13.54|15.03|14.37|14.84|16|15.42|17.75|17.78|20.97|23.01|22.62|23.12|23.37|19.67|19.17|20|20.26|21.46|21.19|20.4|20.45|21.57|20.98|20.55|20.77|21.03|19.73|18.91|18.62|19.73|19.3|19.56|19.52|19.65|18.98|18.68|19|18.98|18.4|18.63|17.96|17.99|17.27|15.97|16.03|16.07|16.43|15.4|15.25|15.07|15|15.11|15.2|15.14|15.39|15.64|14.49|14.59|13.99|15.16|14.33|14.38|13.01|13.79|12.05|13.17|13.57|13.79|13.28|14.72|14.49|15.47|14.81|15.97|16.31|15.79|15.78|16.14|17.06|16.66|17.16|17.06|15.84|16.15|15.12|14.46|14.47|15.09|16.25|17.35|13.07|13.39|11.87|11.99|11.81|11.9|11.96|11.66|11.79|11.05|12.44|13.39|13.65|13.45|15.21|15.69|14.49|13.54|13.67|13.43|13.11|14.27|13.22|13.13|13.03
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02462|13839|/equities/devry-inc|R2000VALUE|44.05|44.81|45.99|39.9|38.49|41.64|40.27|41.16|39.8|40.98|42.01|40.26|36.66|35.05|36.14|37.85|39.51|37.97|34.44|35.36|34.85|34.02|35.46|35.54|35.57|35.82|35.81|34.91|37.18|33.2|31.93|30.89|30.32|30.78|31.78|31.01|30.01|29.41|28.91|29.55|30.64|30.19|31.12|33.09|31.87|31.02|29.25|29.2|30.11|31.23|31.27|31.11|28.7|27.8|27.61|32.81|31.59|30.57|31.75|32.55|30.49|30.16|30|31.32|30.69|29.93|25.62|24.51|24.07|24.05|25.25|23.42|23.73|25.06|26.63|26.07|25.67|25.39|24.91|26.69|26.01|21.55|23.72|23.88|22.76|23.05|23.02|21.31|19.31|19.02|19.9|19.23|18.35|19.79|27.88|29.15|31.51|30.97|27.37|26.84|29.06|27.01|28.22|28.64|29.95|31.73|32.11|32.26|31.82|32.85|33.87|35.14|36.16|35.28|34.81|36.99|37.67|38.56|39.12|37.57|40.5|41.67|41.4|38.46|38.5|34.1|34.79|35.24|33.01|34.99|36.46|37.93|38.86|45.35|43.9|40.19|36.96|37.44|41.74|40.62|40.74|42.59|39.46|44.49|57.82|62.14|65.99|62.99|62.59|60.63|57.57|55.86|56.86|60.36|54.08|51.9|53.29|51.99|52.9|49.29|51.93|54.76|55.94|54.61|51.2|52.43|53.97|54.72|55.18|53.28|52.99|51.69|47.08|46.39|47.55|47.98|48.05|46.04|44.85|43.76|43.7|44.53|45.93|47.37|47.86|45.15|41.72|50.9|49.43|47.13|44.77|42.64|41.3|38.71|37.98|42.71|47.83|53.8|59.29|52.85|51.51|49.24|55.33|57.23|57.1|56.39|57.49|62.03|59.16|59.57|62.39|69.46|70.86|64.86|64.79|66.26|67.28|66.43|66.79|63.15|60.78|59.94|62.19|61.06|56.88|56.81|56.27|56.73|57.02|56.48|55.95|52.47|54.44|54.03|53|55.38|55.29|55.5|55.89|54.82|53.6|53.89|52.5|50.69|51.27|52.28|52.91|51.89|51.38|49.74|47.65|47.18
02463|15520|/equities/banner-corp|R2000VALUE|39.58|39.63|39.5|39.78|38.42|40.82|40.43|41.86|41.06|41.35|39.69|37.48|38.03|36.92|36.83|39.6|43.19|44.39|44.46|44.96|44.02|42.46|42.79|43.46|41.86|39.46|39.5|38.05|38.84|38.37|38.27|37.18|37.62|36.7|36.38|35.3|34.26|35.47|35.37|37.08|38.02|37.34|36.59|35.09|35.41|33.79|33.29|32.3|32.94|32.08|32.18|33.83|33.79|32.56|31.55|30.25|30.71|31|31.83|31.3|31.68|31.31|29.91|30.15|30.59|30.72|30.53|30.15|31.66|30.56|31.1|30.62|30.87|30.29|30.15|30.05|30|28.55|28.53|29.62|28.72|27.05|27.78|27.98|27.15|25.35|25|25.3|24.18|23.97|24.43|24|23.61|22.35|20.78|21.22|21.28|21.91|20.27|19.61|19|18.75|19.28|19.31|20.79|20.78|22|20.95|20.2|20.87|22.03|22.44|22.33|20.51|20.46|19.96|20.43|19.39|20.11|19.99|18.56|18.06|17.8|17.15|17.09|16.53|16.66|16.31|15.02|16.6|16.87|17.26|18.01|17|14.41|12.52|12.79|12.86|15.14|14.36|14.2|14.24|13.72|13.63|16.22|18.52|18.68|17.17|18.05|17.94|16.92|17.97|16.62||18.9|19.11|19.88|18.55|19.25|17.01|16.94|16.1|16.8|16.94|16.87|16.52|17.29|17.22|17.5|17.43|16.73|16.8|14.84|15.54|15.12|16.24|15.05|11.9|12.25|12.11|11.48|11.83|12.46|12.95|11.55|11.97|12.39|13.02|14.98|15.19|15.4|16.1|15.75|14.35|14.7|14.63|16.66|16.45|15.12|14|15.4|13.86|13.86|18.9|25.55|28|30.17|34.58|37.52|34.58|39.69|55.86|46.34|39.69|27.58|25.97|27.09|23.8|22.61|18.97|19.39|19.25|18.41|20.72|20.93|20.09|20.93|18.76|19.04|16.66|17.01|17.99|19.88|19.25|19.88|19.25|21.49|19.6|16.8|18.13|17.43|21.14|20.44|21|19.81|23.24|22.61|26.53|28.56|28.07|21.63|22.12
02464|21236|/equities/sjw-corp|R2000VALUE|26.85|26.38|28.46|28.64|28.25|28.62|28.84|28.8|29.45|28.38|29.52|29.49|28.57|27.99|28.54|28.94|28.93|28.94|28.82|29.83|28.81|27.45|27.88|27.39|27.8|27.5|27.93|28.23|29.66|29.65|28.81|27.32|27.94|28.16|26.29|25.97|26.08|26.8|26.38|27.85|28.12|27.57|27.59|27|25.96|26.13|25.03|26.44|26.73|26.98|27.11|26.82|26.24|25.69|25.14|25.69|26.4|26.16|26.43|26.91|26.93|27.69|26.42|27.6|28.02|27.13|27.5|26.38|25.83|26.18|26.22|26.16|26.55|24.27|23.83|24.4|23.23|23.08|23.34|23.36|23.99|23.74|24.53|25.29|25.3|25.24|24.81|24.02|23.32|23.54|23.83|23.31|23.49|23.07|24.09|24.12|24.42|23.95|23.56|23.42|23.66|22.85|23.19|23.24|23.7|23.25|24.28|23.33|23.28|24.26|24.06|24.49|24.16|24.16|23.34|24.42|23.96|24.03|24.53|23.71|23.24|23.05|23.43|23.58|24.01|23.43|24.38|24.37|22.63|23.95|23.98|23.59|23.63|23.91|23.68|22.53|21.72|21.89|22.25|21.62|22.21|22.34|21.47|22.28|22.8|23.46|24.23|24.1|24.74|24.32|23.12|22.94|22.26|22.44|22.74|22.11|22.38|22.47|23.18|22.9|22.86|22.88|23.14|22.59|22.42|23.28|24.23|24.47|24.21|24.28|24.09|24.4|24.49|26.05|25.33|26.4|26.51|26.55|26.37|25.02|24.93|24.81|24.44|24.44|24.14|24.32|24.85|24.6|24.99|24.16|23.77|23.66|23.79|23.7|23.07|22.84|23.61|24.83|25.11|23.48|24.14|22.71|24.59|24.53|23.31|23.46|24.12|24.4|27.38|23.74|27.41|27.21|28.16|26.67|25.14|24.54|25.44|23.84|23.5|22.38|22.43|21.95|21.8|21.87|22.2|22.9|22.73|22.51|22.24|21.87|22.39|21.88|21.44|22.12|21.98|22.18|21.72|22.52|22.6|22.84|21.45|22.67|23.63|21.65|21.46|22.06|22.38|21.69|21.66|22.36|23.6|22.36
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|31.04|31.25|29.93|32.02|32.62|33.46|34.34|35.38|35.72|37.02|36.98|35.95|35.21|30.96|32.51|32.95|33.4|33.11|32.86|32.34|30.87|30.2|30.84|31.86|31|29.3|29.7|31.4|31.61|32.07|31.08|32.2|31.38|31.31|30.32|30.91|30.59|31.82|30.92|30.64|31.45|31.5|30.77|29.45|26.65|26.19|25.9|27.15|27.86|27.69|29.45|29.71|28.96|27.5|27.4|25.39|26.11|25.51|25.47|24.02|23.64|24.56|23.64|23.46|26.44|27.61|27.36|27.29|27.73|26.56|27.56|25.14|25.48|26.88|27.86|27.3|26.16|24.11|24.26|23.5|20.67|20.72|21|20.86|20.14|20.25|20.51|20.25|19.77|19.07|18.4|18.11|17.54|16.39|14.23|15|15.29|15.35|14.71|14.8|14.14|13.37|13.46|13.74|14.63|15|15.02|15.73|15.2|14.42|14.21|13.77|13.67|13.27|12.8|13.86|13.89|13.5|13.95|13.8|12.92|12.26|11.92|11.55|11.94|11.28|10.87|10.37|9.75|10.02|10.19|9.94|10.21|9.58|9.22|8.47|8.84|8.54|9.12|8.92|9.16|9.17|9.39|10|10.01|10.6|10.57|10.66|10.41|10.05|9.62|9.72|9.64|10.05|10.31|10.21|10.26|10.28|10.14|10.75|10.74|10.2|10.28|10.5|10.57|10.82|11.31|11.1|11.5|10.96|11.2|12.01|11.7|11.78|11.96|11.53|12.05|11.81|11.24|10.73|10.84|10.63|10.62|10.74|10.82|11.09|11.49|11.54|11.18|11.25|11.25|10.81|10.81|10.76|10.41|10.01|10.74|9.99|8.99|8.4|8.45|8.52|9.41|9.35|9.85|10.39|10.6|10.79|11.19|10.47|11.38|14.34|14.45|14.76|13.97|14.11|13.53|13.46|13.79|14.06|13.65|10.82|10.98|10.26|10.59|10.8|11.13|11.28|11.02|10.32|10.62|10.94|10.4|10.84|10.62|9.61|8.94|10.25|10.18|10.3|12.09|12.87|13.57|14.05|13.61|14.54|14.9|14.25|14.58|13.77|15.22|14.07
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|24.56|24.79|24.83|25.22|25.86|26.12|27.1|28.6|27.67|26.66|26.9|27.03|24.67|24.37|25.28|26.39|26.69|27.44|27.24|26.5|25.93|24.48|25.17|24.43|24.25|23.61|23.58|24.08|25.09|26.14|25.63|24.53|23.09|24.3|24.36|22.73|23.25|25.1|24.56|27.12|28.59|28.1|29.38|27.38|26.49|25.69|25.75|23.87|22.97|22.81|22.93|22.82|21.8|21.52|21.72|21.77|23.08|22.16|23.11|22.98|23.14|23.07|22.92|22.77|22.7|22.77|21.77|21.52|20.07|19.26|19.09|18.49|18.47|18.39|18.62|19.3|18.79|17.72|18.96|19.09|18.28|17.41|17.8|18.36|19.09|19.09|19.74|19.37|19.15|19.38|19.44|20.36|20.76|21.02|21.72|22.14|21.83|16.27||16.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02467|15554|/equities/bgc-partners|R2000VALUE|7.31|7.27|7.06|7.07|6.81|6.7|6.36|6.68|6.69|7.18|6.8|7.01|6.94|6.47|6.43|6.38|6.1|6.14|6.1|5.99|5.92|5.99|5.9|5.9|6|5.55|5.58|5.29|5.45|5.57|5.45|5.41|5.67|5.82|5.73|5.66|5.59|5.7|5.94|6.03|6.01|6.25|6.44|6.28|6.12|5.89|5.56|5.78|5.85|5.51|5.72|5.67|5.78|5.78|5.62|5.51|5.58|5.62|4.16|4.27|4.49|4.36|4.17|4.27|4.69|4.18|4|3.67|3.74|3.47|3.72|3.37|3.29|3.29|3.4|3.6|3.5|3.33|4|4.61|4.69|4.66|4.76|5.07|4.9|5.05|5.09|4.78|4.51|4.62|4.76|4.89|4.97|5.02|5.8|6.02|6|5.87|6.27|6.27|6.16|5.78|6.21|6.01|6.67|6.7|6.98|6.7|6.74|7.1|7.41|7.27|7.41|7.97|7.57|6.82|6.74|6.8|6.74|6.39|6.39|6.3|6.05|5.94|5.85|5.62|6.13|6.25|5.71|6.12|6.86|6.56|6.95|6.69|6.96|6.44|6.03|6.25|6.91|6.42|6.07|6.18|5.96|6.62|7.19|8.19|8.43|8.02|8.03|7.82|7.51|7.81|7.85|7.71|8.23|7.85|8.53|8.81|9.66|9|9.12|9.35|9.48|9.16|9.14|8.99|9.6|9.58|9.2|8.73|8.15|7.83|8.1|9|8.37|8.31|8.49|8.58|8.54|7.93|7.77|7.73|7.66|7.61|6.96|6.97|6.63|6.64|6.02|5.72|5.54|5.55|5.76|5.46|5.13|5.13|5.45|5.42|5.16|5.08|5.16|4.98|5.35|5.58|5.56|5.91|6.23|5.86|6.37|5.81|6.51|6.58|6.41|6.19|6.06|6.36|5.7|5.98|5.63|4.96|4.22|4.15|3.82|4.07|4.27|4.49|4.81|4.62|4.41|4.33|4.38|4.25|4.2|4.42|4.5|4.75|4.83|5.27|5.52|5.45|4.55|4.19|4.38|4.28|4.42|4.48|4.48|4.42|4.62|4.57|4.53|4.2
02468|15357|/equities/argo-group-intern|R2000VALUE|33.38|32.46|32.99|33.24|32.86|32.93|32.12|33.34|31.92|31.81|31.72|32.01|32.28|31.8|32.33|32.71|33.43|33.24|32.85|33.45|33.58|33.33|34.5|33.98|32.78|30.97|30.25|29.74|30.51|31.21|31.26|30.91|30.92|30.33|30.21|29.08|29.35|30.64|30.71|31.04|32.3|32.25|33.2|32.42|31.7|30.46|31.38|29.54|28.93|28.47|27.86|29.33|29.43|29.48|26.49|26.03|26.82|26.64|27.03|26.81|26.18|26.03|24.89|25.02|25.17|25.31|24.13|24.1|23.68|23.22|23.09|21.48|21.95|21.12|21.49|21.68|21.37|20.68|21.45|21.83|22.43|22.12|21.73|21.64|21.16|20.78|20.48|20.44|19.31|19.5|20.04|20.42|19.69|19.68|19.34|20.12|19.86|19.12|18.42|18.81|19.02|18.04|18.83|18.48|18.66|18.86|19|18.58|18.46|19.26|19.51|19.47|19.33|19.19|18.22|19.49|19.52|19.57|19.76|18.74|18.59|18.94|18.5|18.92|19.17|18.8|19.31|18.93|18.16|19.41|19.95|20.29|19.91|19.93|19.42|18.59|18.53|17.86|18.15|16.91|16.94|17.37|18.16|18.16|19|19.21|19.49|19.44|19.56|19.55|18.55|19.7|19.29|19.34|19.08|19.63|19.67|20.17|20.52|20.47|20.66|20.83|21.3|20.93|20.63|21.85|23.41|25.05|25.15|23.78|23.55|23.28|23.61|23.92|23.58|24.47|24.92|24.92|26.16|24.84|24.58|23.73|23.11|23.74|22.66|23.35|23.27|22.45|22.61|22.08|21.68|21.24|20.72|20.16|19.14|18.88|19.94|20.34|20.21|19.19|20.44|19.49|20.8|21.54|19.78|19.17|19.74|19.95|20.66|19.99|21.53|22.95|21.94|21.81|21.38|20.86|21.38|19.95|19.24|18.18|18.61|17.31|16.89|17.47|17.27|17.68|18.11|19.04|19.15|19.14|18.89|18.89|19.46|20.19|20.38|20.87|22.19|22.74|23.38|22.95|22.02|21.87|23.02|23.26|23.09|23.21|23.32|23.1|23.27|21.95|21.63|20.85
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|29.11|29.66|29.13|29.7|28.87|28.64|28.36|27.99|28.02|27.2|26.3|26.2|25.91|25|25.5|25.95|26.2|26.56|26.87|26.86|26.77|25.93|26.79|26.96|27.66|28.31|27.43|29.18|29.35|29.93|28.44|27.67|28.2|27.6|27.21|26.64|26.81|27.68|26.56|29.12|28.77|28.18|28.78|27.99|26.05|26.08|24.41|26.74|27.58|28.96|30.63|30.75|29.68|29.43|28.41|27.77|27.97|26.98|27.23|26.28|27.01|26.14|25.99|26.55|26.44|25.83|25.39|25.76|25.35|23.76|24.11|22.8|22.81|22.39|22.57|22.53|22.27|21.43|22.6|23.66|22.89|23|23.35|23.57|23.6|24.09|24.83|24|23.89|23.6|23.67|23.11|24.3|24.22|24.65|24.57|24.92|24.58|23.52|22.92|23.2|22.38|23.98|23.48|25.32|27.2|27.42|27.15|26.64|26.61|26.27|25.35|25.61|24.95|24.45|25.16|25.19|24.66|24.59|24.03|24.78|24.38|23.44|22.81|23.12|22.17|22.05|21.73|19.65|21.17|22.14|24.04|24.39|23.5|22.18|20.24|21.07|22|24.01|22.15|22.17|22.2|20.82|21.46|21.23|25.06|25.37|24.65|24.85|24.66|23.61|22.74|21.44|22.96|24.29|24|24.05|23.11|23.97|24.12|23.07|22.9|23.19|22.74|22.51|22.44|22.44|23.04|24.38|25.33|24.67|24.35|24.62|24.44|23.64|22.86|22.11|22.02|22.09|22.45|22.16|21.9|22.15|23.9|22.64|23.53|22.58|22.52|22.16|21.86|21.84|20.83|20.86|19.59|19.52|20.02|20.66|20.29|20.34|19.52|19.68|19.66|21.88|22.84|22.25|20.92|22.33|22.09|24.68|23.73|26.29|27.76|25.39|25.34|24.06|23.16|23.75|23.51|22.28|21.8|22.96|22.3|21.51|21.95|21.65|23.66|24.47|23.53|23.42|21.68|21.14|20.81|18.46|18.35|18.56|19.05|19.16|20.43|20.66|20.66|19.45|19.75|20.12|18.83|17.72|18.7|17.8|17.6|18.4|15.67|14.52|12.75
02470|20780|/equities/istar-financial-inc|R2000VALUE|14.47|14.81|14.75|14.58|14.17|14.51|14.36|14.6|15.29|15.24|15.5|15.69|15.47|15.26|15.42|15.32|15.21|14.91|14.4|14.41|14.65|12.75|13|12.88|12.79|12.74|12.23|12.6|12.83|12.71|12.11|12.17|12.13|11.96|11.91|11.73|11.08|11.12|10.93|11.5|11.72|11.45|11.95|11.58|11.29|11.29|10.98|11.59|11.84|11.91|11.87|12.41|12.25|11.82|11.53|10.82|11.11|10.89|10.89|10.64|10.9|10.77|10.1|10.1|10.44|9.8|9.81|9.16|8.81|8.66|8.39|7.98|8.02|7.94|7.68|7.65|7.83|7.56|7.9|8.49|8.38|8.67|8.37|8.37|8.28|8.24|8.3|7.38|7.18|7.07|7.26|6.84|6.71|6.63|6.86|6.8|6.6|6.45|6.07|5.88|5.84|5.58|5.7|5.68|6.35|6.48|7.02|7.02|7.2|7.25|7.25|7.45|7.25|7.07|7.15|6.97|6.93|6.96|7.43|7.26|7.05|6.74|5.92|5.29|5.61|5.56|5.91|5.33|5.09|6.25|6.28|6.49|7|6.33|6.3|5.61|5.82|6|6.91|6.29|7.01|6.26|5.94|6.49|6|7.01|7.62|7.43|8.23|8.41|7.42|7.35|7.36|7.96|8.46|8.43|8.48|8.91|9.62|9.13|9.15|8.55|9.04|9|9|9.83|10.31|9.78|8.94|8.95|8.62|7.85|8.18|8.26|8.07|7.82|7.37|7.38|6.98|6.12|5.56|5.34|5.39|5.68|4.57|3.42|3.15|3.33|3.06|3.33|3.84|4.03|3.94|3.65|3.79|3.68|4.27|5.08|4.49|4.07|4.31|4.18|5.39|5.38|5.33|5.4|6.07|5.75|6.3|6.19|6.71|6.02|6.12|5.62|4.72|4.73|4.76|4.34|4.49|3.87|3.56|2.74|2.59|2.72|3.37|3.37|3.39|2.56|2.58|2.61|2.57|2.94|2.4|2.52|2.39|2.36|2.09|2.69|2.93|2.81|2.61|3.02|3.37|2.26|2.04|2.22|2.25|2.3|2.69|2.43|2.93|2.31
02471|945634|/equities/easterly-government-properties|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02472|15985|/equities/eagle-bancorp|R2000VALUE|33.95|32.78|33.99|36.14|34.6|35.23|35.58|36.32|35.69|36.49|34.26|33.25|33.22|32.69|33.25|33.3|30.38|29.59|30.21|30.89|30.75|30.62|32.36|32.61|31.28|28.83|28.55|26.63|27.49|29.68|28.76|28.18|27.9|27.38|27.53|26.16|25.48|25.06|25.05|24.95|25.66|25.74|24.93|24.16|24.68|22.38|21.85|22.04|22.75|22.51|21.95|22.25|21.54|20.95|20.85|19.21|19.15|19.12|19.9|20.03|20.52|20.49|19.67|20.05|20.64|20.58|20.59|20.1|19.58|19.14|18.92|18.1|18.35|17.6|18.14|17.71|18.47|17.39|18.51|18.85|17.29|15.73|15.76|15.79|15.2|15.56|15.85|15.59|15.49|15.65|15.9|15.77|16.25|16.36|15.74|15.42|14.63|14.32|14.32|14.48|14.58|14.53|14.56|14.56|14.92|15.02|15.91|14.98|14.77|15.01|15.22|15.55|15.45|15.05|13.53|14.89|15.11|14.75|15.52|14.75|14.54|14.47|13.83|13.22|12.97|13.15|13.15|13.45|12.23|12.64|12.23|12.21|12.97|11.85|11.69|10.85|10.7|10.98|11.66|10.53|10.3|11.19|10.73|10.79|11.64|12.26|12.93|12.6|12.49|12.82|11.64|11.21|10.9|10.75|11.32|11.54|11.74|12.19|12.62|12.44|12.71|12.35|12.44|12.9|12.01|12.04|12.7|13.34|13.15|12.3|12.27|12.26|12.17|13.71|12.35|13.12|13.03|13.05|12.36|12.27|11.58|11.81|11.25|11.69|11.24|11.1|10.65|10.58|10.31|11.03|10.9|10.85|10.8|10.35|10.24|9.93|10.35|10.51|9.68|10|10.49|10.68|11.66|11.2|11.1|10.7|11.85|11.45|12.55|11.62|11.45|11.63|11.13|10.84|10.77|10.9|11.14|11.09|11.37|10.65|10.12|10.05|9.83|10.23|9.46|9.27|9.36|9.52|9.36|9.5|9.68|9.7|8.35|8.53|8.2|8.43|8.5|8.58|8.42|8.63|8.47|8.52|7.95|7.66|8.26|8.33|8.82|8.29|8.04|8.1|8.4|8.37
02473|20492|/equities/granite-construction-inc|R2000VALUE|35.6|37.17|37.89|38.45|37.12|38.45|39.56|40.21|38.3|38.73|36.76|34.44|34.59|32.41|33.29|34.26|35.7|35.03|34.33|34.85|33.29|31.4|31.95|31.25|30.25|30.25|29.75|32.42|33.41|32.87|30.89|30.43|30.62|30.54|29.66|28.71|28.32|29.56|29.44|29.88|32.18|30.89|32.18|30.8|30.48|29.76|29.08|29.96|29.94|30.86|31.35|31.19|30.26|28.44|28.14|26.83|29.55|29.36|31.84|31.62|31.01|31.73|30.15|36.25|36.81|35.66|36.33|36.07|35.17|34.41|34.43|33|33.86|32.68|31.19|30.6|29.82|28.52|29.06|30.05|29.47|28.8|28.63|29.4|28.72|30.14|29.76|28.86|27.57|27.77|26.68|26.02|24.4|26.28|26.01|26.9|26.08|26.11|23.49|23.35|23.28|21.71|22.9|22.43|24.42|26.35|28.39|27.35|27.45|28.13|28.74|28.32|29.53|28.87|27.74|30.16|27.11|26.85|28.33|27.23|27.33|26.17|25.1|23.72|24.38|24.04|24.37|24.3|22.09|24.99|25.3|25.42|23.36|21.64|21.41|19.52|18.77|18.3|20.79|19.16|18.61|18.45|17.15|19.01|19.98|23.38|24.8|24.9|25.47|25.05|24.43|25.27|24.58|25.32|27.23|27.24|27.61|27.25|27.18|26.82|26.55|27.15|28.14|28.91|28.6|28.17|28.52|28.25|28.81|27.08|25.48|25.46|25.9|26.19|25.36|27.43|27.67|29.23|29.14|27.22|25.72|26.33|26.93|26.3|24.18|24.59|23.89|23.64|22.97|22.07|22.07|23.95|23.92|22.52|22.64|22.34|23.33|23.25|24.12|22.56|24.55|22.69|25.39|27.31|26.4|27.56|29.65|31.29|31.88|29.39|33.61|33.38|31.89|31.08|30.38|30.49|30.36|28.56|28.55|27.63|30.26|29.62|29.31|30.88|32.49|34.33|35.82|33.66|34.28|32.7|31.85|30.86|30.26|30.5|30.89|29.33|28.56|28.15|28.49|29.08|29.57|29.81|33.81|33.08|31.62|32.97|33|32.43|34.35|33.88|35.15|34.61
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|11.2|11.43|11.37|11.45|11.21|11.44|11.35|11.67|11.83|11.97|11.79|11.09|10.75|10.74|10.53|10.55|10.89|11.05|11.39|10.91|10.93|10.86|10.25|10.44|10.55|10.97|10.73|11|11.19|11.33|10.95|10.9|10.45|10.64|10.62|10.55|10.08|10.36|10.17|9.94|9.88|9.47|9.38|9.36|9.03|8.65|8.37|8.61|8.54|8.87|9.02|9.14|9.02|8.89|8.26|7.83|7.93|7.39|7.58|7.57|7.8|7.55|8.15|8.07|8.1|8.21|8.21|7.97|7.97|7.81|7.8|7.5|7.34|7|6.75|6.72|7.05|6.81|7.08|7.62|7.19|7.19|7.25|7.4|7.47|7.75|7.1|7.06|6.62|6.5|6.44|6.18|5.79|6.24|6.15|6.29|6.51|6.5|6.05|6.1|5.9|5.52|5.87|5.91|6.21|6.68|7.03|6.58|6.25|6.24|6.13|6.05|6.18|6.04|6.11|5.97|6.1|6.2|6.1|5.1|5.38|5.37|5.22|5.11|5.14|5.02|5.03|5.06|4.57|4.64|4.84|4.91|5.26|4.97|4.92|4.72|4.58|4.65|5.43|5.13|5.19|5.29|5.18|5.26|6.27|6.73|6.98|6.89|7.33|7.32|6.9|6.75|7.03|7.18|7.78|7.48|7.26|7.18|7.38|6.76|6.61|6.28|5.97|5.68|5.49|5.63|5.55|5.46|5.76|5.71|5.64|5.55|5.42|5.44|5.29|5.22|5.28|5.08|4.93|4.81|4.59|4.65|4.57|4.66|4.87|4.95|4.89|5|4.77|4.82|4.92|4.79|4.94|4.53|4.27|4.23|4.58|4.79|4.86|4.79|4.88|4.67|4.81|5.03|4.92|5.02|5.27|5.47|5.67|5.62|5.89|5.87|5.66|5.83|5.72|5.77|5.55|5.37|5.37|5.07|5.35|5.59|5.37|5.25|5.42|5.51|5.49|5.22|5.07|5.04|4.55|||||||||||||||||||||
02475|995930|/equities/laureate-education-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|4715.7002|5356.2202|5416.48|5300.4302|5070.5498|4839.5698|5126.3501|5569.3501|5285.9199|5618.4502|5576.0498|5107.3799|4960.0801|4423.3398|4542.7402|4657.6802|4765.9199|4946.6899|4647.6401|5024.7998|4987.98|4893.1299|4989.1001|5118.54|5145.3198|5786.9502|5644.1201|5542.5698|5793.6401|6270.1201|5400.8501|5581.6299|5470.04|5468.9199|5123|4684.46|4430.04|4335.1899|4228.0698|4434.5|4698.9702|4470.21|4544.98|4464.6299|4123.1699|3956.9099|3971.4099|4090.8101|4195.71|4145.4902|4160|4279.3999|4021.6299|4033.8999|3841.97|3719.22|3987.04|4107.5498|4315.1001|4234.7598|4471.3301|4257.0801|3795.1001|3775.02|3737.0801|3893.3|3431.3301|3576.3899|3566.3501|3412.3601|3358.8|3022.9199|3227.1201|2920.26|2862.23|2644.6299|2589.96|2404.72|2545.3201|2800.8601|2646.8601|2646.8601|2562.0601|2616.74|2629.01|2576.5601|2672.53|2499.5701|2245.1499|2269.7|2289.78|2066.6101|2013.05|1924.89|1913.73|1763.09|1818.88|1855.71|1724.03|1698.37|1761.97|1720.6899|2055.45|1942.75|2225.0601|2233.99|2394.6799|2219.48|2329.96|2404.72|2438.2|2141.3701|2175.96|2122.3999|1986.26|2156.99|1947.21|1855.71|1899.23|1790.99|1636.99|1581.2|1592.36|1394.85|1522.0601|1517.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE|25.3|24.77|25.75|26.76|26.63|27.59|27.72|27.12|26.73|26.77|25.9|25.07|25.36|24.73|25.66|26.31|26.81|27.41|28|28.9|28.15|27.03|27.74|28|26.64|25.83|25.07|24.37|25.4|24.65|24.2|23.83|24.31|24.69|24.26|23.74|22.73|23.68|23.55|23.48|24.27|24.19|22.91|21.62|21.67|20.73|19.93|20.11|20.32|19.79|20.8|20.62|20.42|19.59|19.19|18.56|18.43|18.34|18.81|19.09|19.34|18.76|17.95|17.9|17.53|17.14|17.59|16.07|16.05|15.84|15.86|15.09|15.29|15.06|15.42|15.28|14.73|13.8|14.41|14.95|14.97|14.67|14.93|15.64|14.96|15.23|14.97|14.58|14.3|14.21|13.95|14.01|14.15|14.59|14.02|14.98|14.15|14.24|14.3|14.18|14.11|13.53|13.69|13.58|14.32|13.6|14.81|13.95|13.52|14.26|14.62|14.94|14.57|14.01|13.43|14.19|14.39|14.14|14.34|13.99|13.97|13.33|13.26|13.03|12.82|12.15|12.48|11.97|10.7|11.5|12.66|12.24|13.19|12.21|11.9|10.27|10.71|10.08|11.52|11.07|11.1|12.04|12.17|11.62|12.33|13.38|13.73|14.33|14.65|14.59|14.39|14.07|13.43|13.6|13.49|13.41|13.34|13.16|13.68|13.4|13.32|13.36|13.59|13.68|13.94|14.07|14.66|14.2|15.15|14.2|13.64|13.08|13.61|15.04|15.59|15.24|15|14.89|15|14.54|14.17|14.04|14.21|13.02|12.96|12.43|12.61|12.47|13.55|13.41|13.1|13.08|12.82|12.41|12.22|12.36|13.5|13.3|14.26|14.95|15.73|15.54|16.21|15.82|15.4|15.73|15.75|15.39|15.84|15.77|16.2|16.66|15.9|15.98|16.01|16.55||||||||||||||||||||||||||||||||||||
02478|15982|/equities/enterprise-financial|R2000VALUE|18.26|17.93|18.36|19.29|19.11|20.1|19.63|20.04|19.32|19.46|18.72|18.25|18.38|18.19|18.62|18.71|19.2|19.56|20.01|20.66|20|19.09|19.8|19.56|19.07|18.58|18.76|17.72|17.99|17.5|17.5|16.81|17.22|17.19|16.41|16.5|16.53|17.49|17.41|17.86|18.49|18.58|17.61|17.1|17.38|15.96|15.51|15.38|15.85|15.27|15.7|15.52|14.93|14.47|14.35|13.51|14.2|13.84|14.34|14.16|14.94|14.52|13.98|14.05|13.49|13.44|13.59|13.39|13.94|13.54|13.89|12.91|13.11|12.9|13|13.22|12.98|12.43|12.8|13.63|14.04|13.39|13.74|14.01|13.6|13.73|12.97|12.95|12.37|12.06|12.38|11.54|12.31|12.41|11.74|11.68|11.31|10.96|10.87|10.98|10.89|10.29|11.07|11.18|11.45|11.51|12.29|11.33|11.51|11.41|11.74|12.04|12.04|11.7|11.17|11.84|12.12|11.54|12.75|12.35|15.05|14.98|15.15|14.8|15.33|14.93|14.75|14.47|13.19|14.66|15.41|15.91|15.73|15.47|14.77|13.41|13.59|12.84|14.34|13.42|13.4|14.4|13.22|13.08|13.86|13.95|13.74|13.37|13.71|13.43|13.3|13.07|12.63|12.84|14|13.18|13.9|13.31|14.9|13.79|13.48|14.38|14.18|13.52|12.08|12.66|12.83|13.26|13.25|12.55|12.63|12.79|11.55|12.01|10.97|10.46|10.81|10.94|10.82|10.26|10.28|10.75|10.6|10.51|9.87|10.43|8.99|9.24|9.05|8.61|8.27|8.21|8.48|8.79|8.36|8.94|9.9|10.24|10.19|9.35|9.8|9.81|10.62|10.12|9.74|9.62|10.06|9.55|10.87|10.01|10.51|10.69|11|11|11.25|11.3|10.74|9.28|9.21|8.57|9.19|8.36|8.71|9.34|9.25|9.23|7.91|7.71|7.32|7.3|7.59|7.86|7.51|8|7.5|8.42|8.53|8.14|8.14|8.88|8.98|10.01|10.75|10.91|11.43|11.76|11.88|10.82|11.63|10.79|10.44|10.35
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|14.98|15.41|15.6|16.61|15.78|17.11|18|19.05|19.07|18.47|18.57|18.34|16.69|16.22|16.56|16.85|16.69|15.41|15.34|15.21|15.02|14.77|15.18|14.94|14.59|15.02|14.49|14.18|14.71|14.95|14.19|15.03|14.87|15.12|14.86|14.41|14.54|15.36|14.75|15.44|16.22|15.65|15.76|15.52|13.62|12.94|12.95|13.19|13.71|13.86|13.69|14.09|13.47|13.7|13.79|12.69|13.09|12.78|13.59|13.67|13.81|12.69|12.72|12.11|11.18|10.84|10.92|10.83|10.26|10.1|9.37|9.19|9.12|10.78|11.4|11.12|12.51|12.16|12.18|13.16|13.14|13.58|13.74|13.33|12.42|10.77|11.48|10.9|10.5|10.5|11.33|11.46|9.19|9.13|9.9|10.34|10.45|10.93|10.1|10.9|11.04|10.45|10.99|10.8|11.08|10.57|10.3|16.34|16.29|16.25|16.6|17.64|17.96|18.61|19.25|19.52|19.54|20.28|20.11|18.86|19.29|18.38|18.28|18.94|18.36|17.51|18.94|18.96|18.49|19.14|20.78|20.79|19.37|19.59|19.3|17.76|18.02|18.32|18.72|17.09|17.11|17.32|14.54|15.27|16.81|18.15|18.93|18.67|20.23|19.67|18.7|18.48|19.2|19.75|20.1|20.06|20.05|20.49|21.54|21.07|20.88|20.63|21.92|21.26|20.75|20.75|21.33|21.38|20.72|22.05|21.45|20.84|20.48|20.82|20.57|19.27|19.32|19.66|18.25|17.98|17.57|17.8|18.35|19.49|19.1|19.52|18.76|18.48|18.1|18.16|18.25|17.34|17.56|17.36|17.51|16.93|16.85|16.69|16.19|16.77|17.01|15.77|16.46|16.18|17.27|18.94|18.81|19.04|19.64|18.59|20.14|21.61|21.44|22.41|19.21|19.94|20.01|19.83|19.21|17.89|18.45|16.9|16.65|16.46|18.24|19.12|19.79|20.23|20.41|19.13|18.76|20.2|19.4|20.07|21.7|20.83|19.5|21.25|21.83|20.9|19.28|18.35|18.93|16.64|14.8|15.46|16.16|15.8|16.48|17.23|16.44|16
02480|15523|/equities/bbcn-bancorp|R2000VALUE|15.45|15.5|15.58|16.27|15.68|17.11|17.05|18.07|17.66|17.63|17.02|16.22|16.04|14.89|15.05|15.98|16.03|16.33|16.35|16.68|16.52|16.05|16.32|16.69|16.29|15.37|15.24|14.65|15.12|14.84|14.5|14.11|13.89|14|13.75|13.44|13.36|14.31|14.42|14.16|14.76|14.65|15.61|15.03|15.58|14.22|13.27|12.48|12.77|12.89|12.91|13.07|12.87|12.61|12.51|13|13.26|13|13.06|13.23|13.68|13.38|12.67|12.66|12.71|12.53|12.2|12.09|12.04|12.27|12.32|11.53|11.79|11.48|11.37|11.38|11.42|10.78|11.18|11.67|11.89|12.29|12.3|12.71|12.61|12.63|13.01|12.78|12.52|12.39|12.42|11.96|11.61|11.26|11.05|11.45|10.81|10.89|10.66|10.86|10.61|10.27|10.79|10.62|11.12|11.26|11.26|10.58|10.27|10.87|11.13|10.85|11.2|10.3|9.88|10.46|10.56|10.42|10.87|10.15|10.27|10.08|10.03|9.45|9.29|8.77|9.05|9.29|8.41|8.74|8.93|8.74|8.57|6.6|6.73|6.28|6.07|5.97|6.91|6.55|6.54|6.68|6.59|6.82|7.45|8.03|8.47|8.18|8.39|8.27|7.72|7.62|7.22|8.26|8.43|8.55|8.91|9.31|9.84|9.35|9.44|9.52|9.79|9.32|9.24|9.6|9.91|10.2|10.46|9.99|9.85|9.55|9.23|9.72|9.73|9.86|9.41|9.21|9.39|8.68|8.15|8.05|8.32|8.62|7.84|7.06|7.07|7.52|7.11|7.15|6.87|6.88|6.75|6.32|6.42|6.51|7|7.17|7.49|7.28|8.16|8.13|8.9|8.79|8.32|7.99|7.63|7.9|8.98|8.21|9.02|10.24|9.12|8.82|8.8|8.98|8.77|9.27|9.04|8.83|8.73|8.51|8.75|9.16|8.8|11|11.52|11.34|11.65|10.74|9.86|9.85|9.98|9.93|8.65|7.36|7.36|7.7|8.95|7.89|6.36|7.27|8.01|7.96|8.01|9|8.2|8.01|7.18|5.9|5.65|5.25
02481|16783|/equities/new-york-mortgage|R2000VALUE|30.24|29.52|29.52|29.08|29.88|30.08|31|32|31.56|30.28|30.92|29.84|29.56|28.88|28.56|28.16|27.44|27.36|28.32|27.76|28.04|28.88|28.24|28.04|27.24|27.64|26.48|25.86|26.36|25.52|24.84|24.84|25.08|26.52|26.04|24.64|24.16|24.24|24.28|24.8|25.48|26.16|25.48|24.96|24.96|27.08|27.2|28.08|27.72|27.04|27.64|28.44|28.12|27.84|29.4|28.8|29.44|29.32|30.16|30.12|30.24|28.44|28.32|27.56|27.68|27.44|28.36|27.6|26.92|26.72|26.44|24.6|25.12|26.28|26.36|26.84|25.6|24.758|25.6|26.96|26.76|26.5|27|27.92|28.2|30.4|29.24|27.88|27.56|27|26.88|27.52|27.48|27.44|27.2|27.36|27.88|28.18|27.36|27.28|26.8|26.64|26.6|27.12|26.6|27.32|27.4|26.76|26.24|26.64|26.16|28|26.6|26.56|28.12|28.44|28.36|28.2|28.28|28.16|28.32|27.76|27.96|28.84|29.24|28.96|27.24|27.52|28.4|28|28.12|27.88|28.32|26.4|25.84|25.6|27.868|28.76|28.92|29.48|29.56|29|28.072|28.52|27.8|27.24|29.9|29.56|29.88|30|31.72|26.76|27.36|29.4|28.48|27.464|27|26.444|27.16|27.04|26.48|27.596|28|29|27.52|28.48|28.76|28.92|28.8|28.4|28.68|28.72|28.84|29.704|28.88|27.84|26.92|26.92|26.2|25.72|25.44|25.52|25.36|25.2|25.44|25.6|25.24|26.16|24.92|25.24|25.32|25.44|25.72|25.56|24.792|24.76|25.032|25.56|25.04|26|25.272|22.72|26.96|27.96|30.36|31.08|29.952|29.28|30.752|29|30.72|30.48|30.6|28.92|30.332|31.4|32|29.96|29|27.6|27.36|26.96|26.28|26.8|27.28|27.4|27.48|28.76|28|26.88|27.24|27.88|27.6|27.8|27.852|27.396|24.32|30.92|31.195|31.72|31.72|29.64|27.4|25.6|24.4|25|23.96|24.6|25.2|23.6|22.48|21.92
02482|17270|/equities/strayer-education|R2000VALUE|53.7|43.42|43.08|44.29|42.12|44.75|45.83|47.63|46.03|47.49|47.77|47.17|34.4|36.11|34.96|37.5|38.48|38.34|34.14|35.2|34.62|34.06|35.15|37.15|38.36|38.46|37.5|37.85|47.92|41.47|41.53|41.14|41.61|41.85|40.03|40.96|39.96|40.86|42.52|44.63|44.8|44.01|49.86|51.2|50.46|48.83|49.37|53.58|55.5|53.49|56.24|54.98|48.85|45.63|48|46.98|48.84|47.51|48.38|50.47|51.94|48.49|48.9|52.25|51.95|61.56|57.27|55.28|54.63|53.04|60.86|55.32|56.84|59.4|56.83|52.33|49.44|48.65|46.51|57.83|57.76|56.38|66.48|65.05|64.35|67.33|68.1|70.01|64.78|66.46|70.86|73.14|70.45|77.09|102.75|101.58|108.44|109.02|93.62|91.22|92.05|86.9|89.4|91.93|91.47|91.77|100.55|86.13|88.38|89.15|94.28|97.7|100.35|98.34|99.74|111.36|110.13|115.04|118.49|110.15|112.67|113.92|96.69|97.19|97.87|93.59|96.3|98.2|88.03|96.19|95.07|91.2|87.84|87.98|87.75|85.64|76.67|78.81|89.58|86.61|90.11|92.67|88.6|101.83|111|121.65|144.1|137.81|137.48|128.86|123.39|121.27|130.3|144.84|120.68|116.65|123.5|118.4|123.88|119.98|120.96|142.72|131.52|132.56|130.43|139.69|138.37|140.02|136.62|126.89|118.85|119.1|122.97|123.5|153.24|152.22|160.57|158.18|154.07|136.77|140.06|145.51|142.48|135.57|139.96|130.3|131.48|164.2|177.12|174.48|157.5|150.5|151|164.09|163.25|200.01|216.59|239.4|236.49|220.46|209.49|205.53|219.3|246.14|250.35|249.88|240|237.59|233.91|235.03|243.12|253.03|254.5|238.7|241.69|240.55|242.3|245.49|242.42|226.83|217.7|206.26|206.78|207.78|226.13|216.2|215.98|212.52|217.18|210.38|204.87|195.42|197|190|194.12|199.82|202.97|220.95|225.01|223.16|211.83|210.65|204|202.93|205.96|215.55|215.72|213.68|216.36|212.38|215.84|206.75
02483|1166007|/equities/american-well-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02484|16776|/equities/northwest-bancsha|R2000VALUE|13.19|13.28|13.43|13.9|13.24|13.49|13.4|13.67|13.31|13.47|13.35|13.16|13.27|12.91|13.08|13.54|13.52|13.65|13.62|13.7|13.62|13.48|13.83|13.8|13.29|12.92|13.03|12.74|13.46|12.91|12.62|12.43|12.15|12.27|12.46|12.4|12.32|12.76|12.63|12.71|12.93|13.1|13.29|13.11|13.17|12.48|11.94|11.45|11.58|11.46|11.68|11.75|11.32|11.34|11.55|11.39|11.43|11.47|11.71|11.58|11.74|11.61|11.59|11.73|11.62|11.41|11.26|11.37|11.25|11.46|11.47|11.12|11.22|10.98|11.02|11.02|10.88|10.51|10.51|10.82|11|11.26|11.23|11.39|11.3|11.51|11.5|11.25|11.16|11.05|11.02|10.95|10.95|10.76|10.59|11|11.02|10.82|10.63|10.29|10.7|10.29|10.85|10.88|11.09|11.11|11.51|11.58|11.33|11.67|11.73|11.83|11.78|11.58|11.4|11.68|11.7|11.58|11.84|11.62|11.77|11.74|11.73|11.49|11.62|11.24|11.47|11.42|10.57|11.14|11.38|11.32|11.78|11.53|11.43|11.02|11|10.74|11.58|10.95|10.37|10.84|10.12|10.6|10.95|11.35|11.83|11.77|11.98|11.85|11.22|11.32|11.04|11.13|11.36|11.35|11.26|11.3|11.62|11.4|11.4|11.35|11.49|11.35|11.31|11.25|11.36|11.25|11.46|11.52|11.09|10.82|11.08|11.12|11.02|10.88|10.84|10.44|10.48|10.09|9.64|9.87|10.04|10.47|10.48|10.47|10.3|10.4|10.37|10.33|10.58|10.38|10.5|10.19|10.13|10.05|10.69|11.21|10.9|10.52|10.8|10.54|11.14|11.01|10.61|10.46|10.74|10.78|11.38|10.79|11.53|11.79|10.9|10.95|10.95|10.79|11|10.94|10.98|10.92|10.98|10.91|10.49|10.82|10.66|10.53|10.52|10.41|10.44||9.73|9.6|9.48|9.11|8.73|8.73|9.03|9.47|9.51|9.62|9.32|9.5|9.66|9.46|8.66|8.5|8.62|8.85|8.96|8.36|8.04|8.67
02485|15967|/equities/encore-capital-gr|R2000VALUE|44.76|44.45|43.73|45.16|44.5|45.44|45.25|46.43|47.27|48.69|48.62|49.21|51.1|49.04|47.59|47.36|48.51|49.93|49.3|49.62|47.17|44.84|47.06|47.69|46.68|47.31|47.45|47.38|49.59|48.69|48.12|46.85|45.6|46.37|43.35|43.56|42.87|43.63|43.95|44.29|40.37|36.75|34.95|32.96|34.24|33.11|34.32|37.36|37.27|35.67|34|33.12|31.1|29.74|28.2|27.13|28.97|28.53|30.1|29.36|30.65|31.08|29.82|31.81|32.17|30.72|30.44|29.63|29.61|30.25|30.54|29.95|29.56|28.83|27.4|26.58|26.02|26.26|25.24|26.62|28.35|28.06|28.02|28.25|28.26|29.84|30.04|28.69|28.03|28.26|29.32|28.32|29.8|28.23|29.61|29.7|30.02|29.62|29.16|27.65|27.33|23.75|24.16|24.44|25.5|23.11|23.53|22.03|21.8|22.17|22.55|21.29|22.59|22.35|21.99|23.42|24.6|23.44|24.35|23.48|22.96|22.27|21.68|21.26|21.53|19.88|22.03|20.8|20.16|22.15|23.62|24.09|27.07|25.96|26.7|24.66|21.85|22.19|24.12|22.35|22.25|22.28|19.67|22.31|22.28|27.35|28.37|27.48|26.53|31.09|29.34|29.61|31.27|32.35|32.12|31.37|30.81|29.58|29.94|26.18|25.98|24.9|25.13|25.63|24.75|24.99|25.97|27.48|27.21|23.18|23.13|21.97|23.37|24.3|23.9|23.45|23|21.18|21.96|20.06|19.02|18.3|18.73|20.26|20.32|19.29|18.24|17.67|17.67|18.95|20.35|20.9|20.3|20.32|19.95|19.12|21.82|22|20|20.19|21.14|20|21.81|21.55|18.74|19.19|20.9|20.33|20.95|20.17|23.01|22.03|17.25|16.98|17.12|16.77|16.76|17.4|17.81|18.04|17.99|18.02|15.42|15.77|15.63|16.31|17.2|17.4|17.63|17.51|18.35|18.25|15.17|16.56|16.98|17.39|14.97|13.55|12.88|13.62|12.36|12.88|14.51|16.99|14.88|14.91|13.94|13|12.84|12.36|12.65|12.5
02486|8029|/equities/m-i-homes-inc|R2000VALUE|21.97|22.98|22.41|22.01|22.68|23.64|22.24|22.21|22.23|23.44|24.9|23.8|24.29|24.36|24.59|24.19|25.01|25.17|25.15|25.17|23.95|22.74|21.72|21.97|21.15|20.77|19.66|20.14|21.88|19.43|18.9|18.76|20.28|19.91|20.02|19.03|18.73|19.26|20.7|20.6|21.58|21.12|24|24.23|22.61|22.96|22.67|25|24.4|24.85|26.18|27.09|26.62|26.04|25.1|21.36|23.01|22.69|24.45|25.87|25.74|25.65|23.18|21.8|22.91|22.74|23.86|28.28|27.83|27.37|26.9|25.33|25.66|23.08|21.1|22.01|21.5|21.38|22.37|21.99|22.24|23.51|21.51|22.14|19.34|21.71|20.77|18.79|19.3|19.33|18.92|17.69|16.77|17.6|16.8|18.26|18.01|17.32|14.42|13.92|14.21|13.51|15.35|14.55|14.35|13.75|14|12.18|12.29|12.34|12.36|12.43|13.83|12.95|11.51|12.11|13.11|12.95|12.5|12|11.49|10.67|9.84|9.6|10.15|9.24|10.13|9.01|7.7|8.43|8.99|7.4|8.2|6.48|5.55|5.38|6.01|6.38|7.63|6.85|7.11|7.63|6.25|6.82|9.65|11.3|12.33|12.17|12.6|12.5|11.61|11.16|11.58|12|12.56|12.29|12.55|12.36|13.29|13.72|13.87|14.12|14.5|14.95|13.84|13.98|13.4|13.59|13.78|14.12|13.47|14.71|15|17.18|16.48|15.38|15.41|14.42|13.08|12.47|11.2|11.67|12.12|11.95|10.58|10.66|10.42|10.75|10.44|10.96|10.25|11.11|10.76|9.84|9.69|9.95|10.3|10.55|10.09|9.67|9.64|9.05|10.59|11.5|10.87|10.76|11.84|11.63|13.05|11.8|15.6|17.5|15.55|14.88|14.65|15.06|14.56|14.6|13.7|12.85|13.7|13.39|12.52|10.32|10.46|11.79|12.04|10.39|11.05|10.07|9.67|10.62|11.26|11.44|12.46|11.88|11.17|14.13|14.94|14.64|12.18|14.68|16.77|15.93|15.05|16.62|16.12|13.59|14.31|13.13|11.87|9.77
02487|953810|/equities/global-net-lease|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|32.29|33.07|32.22|32.99|30.8|31.36|31.52|31.24|28.79|29.24|29.11|29.62|28.32|28.14|25.69|25.22|25.03|25.37|25.29|25.92|25.24|23.75|23.82|23.31|23.7|25.09|24.79|24.59|22.28|24.02|23.16|23.36|21.69|21.94|20.77|19.83|19.59|19.85|19.57|20.09|20.28|20.1|22.18|20.94|21.17|19.36|19.55|20.57|21.09|21.01|21.76|22.92|22.53|21.57|21.2|22.48|24.26|23.35|23.84|23.78|25.38|24.11|23.22|23.3|24.31|23.47|20.68|20.15|19.46|19.09|19.5|18.12|18.52|17.43|18.13|17.77|17.56|16.57|16.05|16.31|16.45|17.31|16.97|15.47|15.82|17.46|17.44|16.1|15.19|15.66|16.14|16.75|15.58|16.17|15.26|14.05|14.6|14.56|13.84|14.08|14.91|14.71|15.75|14.42|15.48|15.27|16.32|15.93|16.2|16.94|17.29|17.89|18.87|18.9|19.37|20.3|19.76|17.98|18.53|18.76|18.7|19.09|21.21|19.98|20.44|18.89|20.98|21.35|19.11|21.37|22.66|21.24|21.77|19.17|19.71|16.93|17.34|17.93|22.59|22.66|23.36|23.63|22.34|26.36|26.8|32.53|33.73|33.5|32.37|31.97|28.32|27.73|29.65|30.92|31.69|28.14|27.69|28.21|31.12|30.85|29.83|29.23|28.95|28.34|26.84|26.96|27.46|27.59|26.12|25.78|25.32|22.78|20.73|20.51|19.99|21.55|21.8|21.36|21.86|21.9|19.91|19.69|20.3|19.68|19.41|19.73|19.54|17.24|16.93|16.58|15.87|16.22|15.65|14.77|14.22|14.79|16.13|16.43|15.66|14.15|14.39|12.94|13.63|14.93|14.67|13.9|14.03|12.97|13.54|13.38|15.31|15.64|14.44|14.31|14.11|13.52|13.96|15.31|15.23|15.44|15.88|16.41|15.35|15.36|16.59|17.98|18.37|15.35|16.01|15.77|15.19|14.71|15.24|14.95|15.96|15.78|15.58|17|17.19|16.55|14.47|14.16|15.04|14.56|13.53|13.72|14.68|14.09|14.41|13.81|14.87|14.28
02489|17316|/equities/the-bancorp|R2000VALUE|15.63|15.77|15.92|18.57|17.98|19.21|18.54|19.74|19.98|19.56|19.15|19.1|19.54|18.55|19.05|18.9|17.76|18|17.51|18.01|17.59|16.81|17.28|18.3|17.31|17.86|16.72|16.14|16.93|18.61|18.54|17.5|17.85|18.23|17.86|17.18|15.81|15.3|14.99|15.09|15.21|15.33|16.48|16.22|16.05|14.99|14.23|13.95|14.58|14.37|14.13|13.5|12.86|12.84|12.93|12.57|12.83|13.02|13.85|13.42|13.47|13.94|12.87|12.96|12.72|12.09|12.2|11.45|10.81|10.98|10.86|10.92|10.99|11.84|12.19|11.66|11.52|10.67|11.16|12.25|10.96|11.12|11.02|11.19|10.27|10.33|10|9.5|9.67|9.48|9.63|9.1|9.9|9.53|9.55|9.34|9.46|9.43|8.56|8.52|8.48|8.66|9.24|9.32|10.17|10.1|10.06|10.12|10.2|10.25|10.04|9.68|9.33|8.64|8.03|8.6|8.43|8.1|8.9|8.04|8.39|8.36|7.65|7.23|7.63|7.48|7.87|7.96|7.5|8.71|8.72|8.35|8.12|7.46|7.9|7.33|7.16|6.51|7.39|7.09|7.04|7.28|7.25|7.62|8.8|9|9.17|10|10.3|10.63|9.98|9.44|9.12|9.26|10.09|9.51|9.79|9.62|9.79|9.58|9.35|9.39|9.23|9.47|9.43|8.82|8.94|8.49|9.5|9.95|9.43|9.29|9.03|9.75|9.95|10.17|9.84|9.52|9.81|8.73|9.02|8.49|8.67|8.56|7.49|7.77|7.85|7.16|6.6|6.94|6.54|6.49|6.59|6.61|6.68|6.81|7.64|7.55|7.5|7.35|7.78|7.61|8.57|8.2|7.52|7.58|7.97|7.93|8.79|7.81|8.87|9.15|8.88|9.12|8.78|8.93|8.75|8.14|7.62|7.03|7.48|6.44|6.81|7.31|7.08|7.21|7.2|6.86|6.86|7|6.94|6.6|5.64|5.79|5.27|5.16|5.1|5.15|5.27|5.7|5.84|5.85|6.25|5.94|6.31|6.73|6.1|5.76|7.93|7.19|6.21|5.72
02490|15697|/equities/capitol-federal-financial|R2000VALUE|11.11|11.12|11.2|11.48|11.32|11.5|11.46|11.73|11.6|11.52|11.2|11.07|11.13|10.99|11.03|11.16|11.11|10.94|11.05|11.16|11.18|10.97|10.95|10.89|10.9|10.94|11.03|11.14|11.71|11.46|11.4|10.97|11.02|11.17|11.12|10.98|10.89|11.3|11.29|11.3|11.34|11.28|11.33|10.88|10.9|10.81|10.62|10.57|10.56|10.55|10.65|10.7|10.63|10.53|10.57|10.49|10.64|10.57|10.74|10.62|10.76|10.76|10.6|10.56|10.62|10.45|10.54|10.55|10.56|10.57|10.55|10.42|10.45|10.75|10.82|10.58|10.52|10.46|10.48|10.57|10.52|10.32|10.39|10.62|10.64|10.61|10.67|10.64|10.56|10.52|10.6|10.43|10.35|10.54|10.46|10.67|10.6|10.57|10.5|10.38|10.36|10.08|10.4|10.43|10.62|10.59|10.46|10.4|10.4|10.47|10.57|10.55|10.67|10.53|10.4|10.35|10.44|10.41|10.43|10.29|10.36|10.49|10.38|10.27|10.32|9.95|10|10.08|9.67|9.78|10.19|9.92|9.94|9.81|9.57|9.48|9.4|9.34|9.93|9.35|9.33|9.41|9.39|9.66|9.92|10.18|10.54|10.56|10.53|10.54|10.49|10.58|10.35|10.48|10.57|10.53|10.2|9.8|10.06|9.89|10|9.98|9.94|10.04|10.18|10.5|11.08|11.05|10.84|10.83|10.8|10.54|10.32|10.46|10.43|10.6||9.99|9.82|9.27|9.15|9.16|9.24|9.55|9.2|9.66|9.33|9.37|9.7|9.47|9.67|9.93|10.11|10.22|11.27|11.64|11.78|12.35|12.51|12.76|13.4|12.93|13.56|13.69|13.41|12.31|12.58|12.8|13.12|13.47|14.82|15.02|14.75|14.94|14.73|14.82|14.68|14.18|13.8|13.61|13.54|13.22|13.13|12.82|12.78|12.54|12.35|12.37|12.46|12.22|11.73|11.53|11.47|11.62|11.77|11.66|11.92|12.23|12.72|12.84|12.85|12.6|13.16|12.95|12.53|12.74|13.51|13.95|14.26|14.48|14.41|14.78
02491|20541|/equities/methode-electronics-inc|R2000VALUE|27.96|29.2|28.02|28.94|27.62|29.96|30.32|32.51|30.13|34.17|33.9|33.37|30.91|31.58|33.66|33.16|34.28|34.87|34.52|33.88|33.41|33.89|35.37|28.93|27.11|26.09|25.44|25.05|29.61|27.79|26.9|28.98|27.69|27.63|26|25.9|23.89|17.73|18.09|17.93|18.62|19|19.29|18.94|18.49|17.01|16.01|14.85|15.21|15.73|15.24|15.05|14.39|14.48|14.05|13.2|13.76|12.89|12.88|13.13|13.26|13.6|13.41|12.45|12.19|11.46|9.86|9.74|9.77|9.99|10.19|9.72|10.01|8.84|8.84|9.03|9.17|8.79|9.05|9.65|10.06|9.51|9.5|9.61|9.71|10.36|10.49|9.71|9.39|8.95|9.03|8.91|9.1|9.51|8.6|8.92|8.5|8.51|7.94|7.97|7.78|7.3|7.36|7.14|7.4|8.1|8.63|8.52|8.51|8.86|9.28|9.35|9|8.97|8.91|9.74|9.82|9.77|10.69|10.05|10.44|9.57|8.74|8.29|8.44|8.14|8.26|8.7|7.68|9.07|9.2|9.42|9.67|8.82|8.73|7.91|7.43|7.39|8.17|7.69|7.98|9.38|8.36|9.5|9.61|10.58|11.21|10.58|11.03|11.37|10.22|10|10|10.76|11.71|11.69|12|11.78|12.36|12.04|11.72|12.23|12.06|12.02|11.89|11.72|12.71|11.85|12.3|12.3|11.64|11.73|11.78|12.75|12.55|12.97|13.4|13.25|13.04|11.01|10.46|10.32|9.64|9.88|9.29|9.26|9.22|9.25|9.07|9.25|8.71|8.18|8.55|9.49|9.56|9.49|10.25|10.68|10.54|10|10.6|10.39|9.98|10.34|10.28|10.11|10.15|10.18|11.32|10.5|11.1|11.74|11.32|10.47|9.99|10.12|10|10.13|10.85|12.44|13.59|12.81|11.19|10.99|11.87|11.99|11.32|8.68|8.96|8.46|8.16|8.35|7.87|8.11|8.06|7.79|7.25|7.75|8.37|9.16|7.85|8.63|8.8|9.56|9.21|8.76|8.7|8.39|8.05|7.58|7.69|7
02492|942641|/equities/paramount-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|20.53|20.54|20.41|20.28|20.58|20.8|21.04|20.83|21.31|21.44|22.25|21.85|21.55|20.73|20.23|19.91|20.07|20.65|21.64|21.64|21.86|21.19|20.94|20.36|20.21|20.15|19.14|20.65|21.8|22.1|22.13|21.22|21.99|21.88|21.17|21.1|21.6|21.61|21.26|23.5|23.61|24.46|24.7|24.39|24.11|24.49|23.3|24.66|25.85|26.5|27.26|28.02|28.19|27.81|27|27.32|29|28.65|28.61|28.64|28.58|28.79|28.37|27.55|27.32|26.87|27.32|27.45|27.03|26.32|26.3|25.97|25.93|25.5|25.89|25.28|25.35|24.82|25.41|26.22|26.07|27.65|27.8|26.97|26.6|26.95|28.14|27.27|26.7|26.61|26.83|26.44|27.14|26.89|28.66|29.18|29.31|29.07|27.51|27.63|28|26.73|27.14|26.73|28.94|28.8|28.78|28.53|27.4|27.86|28.82|28.34|28.81|28.2|28.33|28.57|28.79|28.78|29.29|28.79|28.23|26.29|25.93|26.69|26.96|25.86|26.09|25.45|24.43|25.55|26.66|27.18|28.55|27.52|27.47|25.73|26.75|27.52|30.66|29.69|30.06|30.36|29.35|29.53|28.91|33.27|34.66|33.62|33.83|33.16|32.17|31.61|31.74|33.94|34.75|34.14|34.27|34.9|35.32|34.88|34|32.56|33.36|33.21|33.35|33.65|33.9|33.34|33.65|34.71|34.2|34.6|33.95|33.67|33.12|33.06|32.61|30.25|30.56|31.49|31.41|31.13|32.83|34.39|33.58|34.18|32.65|32.65|32.29|33.12|32.64|32.56|32.84|30.95|30.45|30.83|33.4|32.22|31.52|29.86|29.75|28.61|31.21|33.37|31.68|30.53|32.98|31.67|34.11|32.75|34.36|36.44|35.17|37.65|34.87|35.15|34.66|34.5|34.11|33.54|32.44|31.3|31.85|32.62|34.41|35.4|35.46|34.57|35.47|34.22|34|33.69|29.47|30.54|31.8|29.8|30.95|32.41|32.07|32.47|30.29|31.83|36.44|33.4|31.71|32.68|32.49|31.99|32.59|27.91|27.12|24.59
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|18.24|19.07|19.44|19.9|20.92|20.92|22.32|25.25|27.39|25.95|25.5|23.54|21.69|20.13|22.17|21.65|23.7|21.79|21.29|21.18|20.73|20.27|21.66|20.42|17.57|18.94|20.95|21.19|22.95|23.8|22.46|25.96|27.14|25.19|27.58|25.46|24.9|26.02|29.24|28.41|31.55|30.52|33.99|30.65|29.27|24.97|25.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|29.41|30.07|29.48|28.55|27.88|29.11|28.67|28.92|28.85|29.37|28.61|28.32|28.32|28.73|27.9|28.21|29.66|30.1|31.52|31.59|31.34|29.78|30.82|30.72|30.4|28.56|28.21|27.51|28.49|30.84|29.02|28.88|27.92|27.67|27.27|26.55|26.36|28.22|28.25|28.1|28.75|28.82|27.31|26.23|25.5|24.38|24.73|25.13|24.71|24.3|23.37|23.12|22.27|22.43|21.94|22.18|22.84|21.46|20.85|20.75|20.47|20.92|20.66|21.34|21.47|21.2|22|21.52|21.1|21.25|20.83|19.36|19.35|19.3|19.4|19.12|18.88|18.03|18.38|18.96|19.41|18.47|18.51|18.89|18.11|18.29|18.53|18.17|17.57|17.58|18.04|17.82|17.64|17.58|17.9|18.76|18.14|17.48|17.33|17.75|17.05|16.46|17.03|16.6|17.24|16.89|17.55|17.83|17.5|17.81|17.62|17.82|17.61|17.59|17.21|17.27|16.77|16.87|16.1|15.67|15.72|15.24|14.38|13.71|13.94|13.09|13.59|12.61|11.63|12.57|13.31|13.52|13.69|11.94|12.07|11.32|11.41|11.2|12.5|11.98|12.25|12.53|12.61|13.03|13.91|14.56|14.93|15.07|15.84|15.84|14.95|14.81|14.87|15.7|16.12|16.56|17.01|17.14|17.88|16.88|16.68|17.11|16.74|16.61|16.55|16.65|16.56|16.97|17.8|17.69|17.65|17.4|17.26|18.11|18.06|18.04|17.99|18.03|17.73|17.04|16.46|16.47|16.95|18.04|18.69|19.16|18.67|18.42|17.43|17.63|17.64|17.4|17.65|16.54|15.79|15.98|17.07|16.82|16|15.36|16.14|14.75|16.5|15.9|15.52|14.73|15.37|14.62|16.15|15.62|17.21|15.82|16.13|15.51|15.29|14.94|14.3|14.36|13.94|13.44|13.72|13.06|11.5|11.99|12.57|13.03|13.36|12.5|12.52|12.43|12.38|12.15|11.9|12.46|12.46|12.72|12.43|13.51|14.31|14.04|13.89|14.07|14.48|13.21|12.51|12.36|12.29|11.38|11.58|11.35|11.61|11.02
02497|17195|/equities/super-micro-compu|R2000VALUE|18.46|20.29|20.47|17.8|16.52|17.67|17.32|18.08|18.44|20.79|20.19|20.83|21.71|20.95|20.56|20.98|17.96|16.92|16.71|17.17|16.77|16.39|16.92|15.88|15.23|14.51|14.51|13.9|13.48|14.24|14.09|13.94|13.41|13.66|13.35|12.97|12.84|13.05|13.06|13.09|11.69|12.15|11.88|11.67|11.41|10.64|10.96|10.63|10.87|10.31|10.24|10.77|10.05|10.03|9.76|9.75|10.12|10.33|11.29|11.68|11.69|11.59|11.92|11.89|12.45|12.72|12.56|12.4|10.35|9.98|10.43|9.61|10.05|9.12|9.16|9.33|8.64|8.1|8.1|7.99|7.95|8.91|8.79|10.99|12.03|12.43|13.33|13.09|12.33|12.19|11.89|12.06|12.43|12.97|12.97|14.63|15.84|15.86|15.5|14.93|16.27|14.82|16.06|16.19|16.51|16.74|18.03|17.18|16.71|17.54|17.46|16.97|16.83|16.98|16.67|17.44|17.71|16.78|17.4|17.07|16.9|16.48|16.28|15.68|15.82|14.85|15.08|13.71|12.91|14.84|15.63|15.93|16.31|14.63|15.24|13.65|12.53|12.89|13.59|12.41|12.67|13.22|13.28|13.57|13.62|14.09|15.04|16.27|16.35|16.04|16.47|16.01|15.33|16.28|16.59|16.81|16.88|16.09|17.06|16.95|15.71|16.11|16.2|15.69|14.8|14.73|15.7|15.2|14.98|15.81|15.03|14.29|12.7|13.19|11.79|11.54|11.48|11.53|11.98|11.06|10.48|10.31|10.61|11.4|11.12|10.54|11.49|11.01|10.44|9.68|9.52|9.78|9.9|9.19|9.26|9.04|10.06|14.44|14.99|13.92|14.25|12.86|14.18|14.45|13.43|12.2|13.75|12.91|14.08|13.05|14.18|18.89|17.89|17.2|17.39|16.77|17.19|16.46|16.31|15.01|14.63|13.6|12.35|12.39|11.5|12.76|11.71|11.12|11.41|10.92|11.26|10.33|9.68|9.87|9.4|8.87|8.06|8.78|8.79|8.48|7.75|8.47|8.66|8.46|8.02|8.1|7.75|7.56|7.68|7.94|7.71|7.78
02498|20899|/equities/redwood-trust-inc|R2000VALUE|19.56|21.67|21.41|20.85|20.04|19.89|20.34|20.32|20.86|20.64|20.1|18.89|18.96|18.49|18.7|18.66|18.72|18.95|19.19|19.11|18.95|18.37|18.25|18.58|19|19.35|18.01|17.85|18.22|18.02|17.59|18.06|20.07|19.6|19.02|18.61|17.79|17.42|17.41|18.77|16.89|16.83|16.32|17.13|16.9|17|17.52|18.87|18.67|19.16|20.33|21.45|21.4|21.81|22.57|22|22.86|22.46|23.18|22.03|23.32|21.46|20.83|19.59|20.32|19.66|19.06|18.88|19.56|18.75|18|16.68|16.9|16.25|16.57|16.72|16.12|15.39|15.5|15.46|15.2|14.91|14.36|14.68|14.46|14.88|14.76|14.92|14.33|14|13.82|13.36|13.01|12.93|12.68|12.72|13.14|12.48|12.14|11.92|12.39|11.94|12.37|11.71|12|11.91|11.75|11.58|11.34|11.24|11.2|11.36|11.49|11.57|11.54|12.14|12.18|11.6|12.04|11.63|11.31|11.28|10.73|10.18|10.53|10.55|10.81|10.25|9.79|10.09|10.75|10.94|11.93|11.03|11.46|10.51|11.17|11.82|12.47|12.09|12.12|12.07|12.1|12.25|12.92|14.33|15.06|14.85|15.34|15.31|15.03|15.08|14.8|15.06|15.34|15.16|15.34|15.45|15.83|15.26|15.17|15.56|15.54|15.91|15.74|16.04|16.1|16.44|16.84|16.66|15.28|15|15.04|15.36|15.18|14.93|15.32|15.09|14.57|14.31|13.95|13.88|14.08|14.58|14.18|14.35|14.76|14.82|14.6|14.7|14.71|14.3|14.45|14.04|14.34|14.49|14.85|15.65|15.15|14.4|15.17|14.46|15.88|15.88|15.09|14.38|15.19|14.51|15.01|14.68|16.68|17.14|15.65|16.03|15.36|15.06|14.94|14.75|14.78|14.25|14.08|13.57|13.95|14.3|14.66|15.13|14.99|14.46|14.48|14.1|14.43|14.76|13.88|14.26|13.71|13.4|13.94|14.71|15.23|15.94|15.03|16.02|16.76|16.42|15.8|16.3|16.77|16.4|18.48|16.25|16.7|15.89
02499|16057|/equities/first-bancorp|R2000VALUE|17.76|17.75|17.5|18.68|18.4|18.65|18.82|18.8|19.01|19.3|18.3|17.27|17.51|17.2|17.23|17.23|16.72|16.33|16.61|16.66|16.59|15.64|16.47|17.08|15.84|14.53|15.25|14.64|15|14.96|14.44|14.18|14.37|14.92|14.26|13.89|14.06|14.84|14.77|15.35|15.5|16.05|15.3|15.57|15.45|14.1|13.92|13.58|14.13|14.25|14.74|13.99|13.86|13.71|12.45|12.63|12.8|12.88|13.49|13.15|13.74|13.69|13.64|13.3|13.16|13.05|13.11|12.39|12.68|13.06|13.27|12.52|13.12|12.1|11.96|11.14|10.72|10.43|9.93|10.25|10.23|10.68|11.41|11.58|11.53|11.26|11.12|10.81|9.93|9.5|9.35|8.75|8.36|9.17|8.54|8.82|8.87|8.89|8.88|8.88|9.25|8.86|9.21|9.26|9.62|9.09|10.15|10.05|9.83|10.28|10.93|10.87|10.44|10.07|9.44|10.69|11.27|11.09|11.33|11.75|11.65|11.34|11.15|11.15|11.44|11.34|11.3|11.3|9.9|10.31|10.88|10.34|13.03|11.5|11.53|10.18|10.04|9.61|9.51|9.29|8.76|9.2|8.1|9.13|9.84|9.85|10.23|10.64|11.41|10.42|10.24|10.67|10.1|10.9|11.57|11.86|12.23|12.43|13.98|13.24|13.21|13.15|13.29|13.11|13.26|13.11|14.14|14.69|14.24|14.29|14.5|15.5|16.1|16.27|16.44|15.31|14.1|14.31|15.17|13.87|14.3|13.7|13.74|14.11|13.39|13.28|13.08|13.87|13.91|13.26|12.12|12.04|12.87|12.94|12.78|13.07|15.04|16.69|15.29|14.43|14.48|14.16|15.21|15.91|15.57|15.4|16.14|15.83|15.99|14.98|16.31|16.04|15.1|14.78|13.56|13.92|14.56|14.94|14.91|14.12|14.41|13.99|14.67|15.48|15.22|14.55|13.54|13.97|14.26|14.47|13.59|13.17|12.83|13.95|13.73|13.61|13.56|15.1|16.5|17.25|16.76|18.17|18.99|17.17|17.43|17.93|18.75|17.8|18.85|18.21|18.37|17.7
02500|8215|/equities/big-lots-inc|R2000VALUE|39.02|39.79|39.47|38.72|38.39|37.51|37.2|38.02|36.44|35.97|29.55|27.36|26.3|26.62|26.79|27.69|28.38|30.9|32.13|32.12|31.29|30.92|32.47|38.33|38.13|37.72|35.67|36.79|37.01|36.99|36.02|36.55|37.02|37.27|36.28|34.91|35.42|32.25|33.77|35.68|36.56|35.76|36.07|35.06|32.97|31.53|31.99|32.86|33.91|34.05|38.28|37.34|37.69|37|36.9|36.51|36.07|35.38|35.27|35.61|35.67|35.87|33.1|33.42|33.85|32.84|32.34|31.82|30.8|28.17|29.35|27.75|28.58|27.22|28.18|28.16|28.48|27.19|28.93|30.29|28.78|29.22|30.07|30.71|29.58|30.9|31.83|30.67|30.44|30.28|38.47|38.44|41.51|41.01|39.14|39.03|40.67|40.79|38.98|37.97|38.57|36.52|37.3|35.43|36.27|36.53|37.34|45.87|45.51|43.75|43.02|45.66|45.42|45.43|42.71|43.6|44.12|44|43.59|40|40.21|37.58|38.16|37.76|38.11|36.62|37.24|36.28|36.82|39.13|41.3|41.32|37.64|37.48|34.57|33.63|34.83|33.37|33.57|31.72|32.01|32.81|30.09|31.75|31.73|34.83|35.93|33.79|34.42|33.96|32.46|32.4|32.23|32.53|32.42|33.55|38.53|39.31|41.11|41.49|43.53|43.73|43.68|43.55|41.1|43.05|41|40.71|41.78|41.57|33.95|31.82|32.52|32|30.51|30.46|30.27|29.55|28.42|29.5|30.92|29.4|29.82|30.12|31.37|33.5|33.12|33.17|33.44|34.29|33.53|33.05|33.15|31.34|31.8|30.64|32.11|34.31|35.68|33.39|33.28|32.77|32.4|34.56|33.65|34.22|35.33|36.27|36.09|34.91|38.2|41.14|39.59|39.22|36.82|37.51|36.7|35.87|36.09|33.5|31.36|30.61|29.48|28.41|29.59|31.02|29.85|28.98|29.32|29.36|28.75|28.08|24.01|24.15|25.5|25.07|25.05|26.19|27.09|26.34|24.83|23.8|25.02|25.76|24.81|25.79|23.81|23.29|24.76|23.04|22.82|21.6
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|22.67|22.76|22.84|23.79|23.52|24.4|23.94|24.91|24.1|24.25|23.48|22.73|23.2|22.78|24.04|25.29|25.08|25.17|25.46|26.23|25.9|24.73|25.48|25.93|25.45|24.38|24.99|24.16|24.01|24.04|23.36|22.66|22.7|22.59|22.03|21.55|21.42|22.65|22.7|22.81|23.03|22.87|22.46|21.9|22.3|21.17|20.93|20.04|20.32|19.88|20.39|20.53|20.18|19.91|19.97|20.83|21.25|21.3|22.15|22.25|22.11|21.8|20.44|20.95|20.92|20.73|20.95|20.52|20.82|20.62|21.12|19.94|20.39|19.65|19.87|19.77|19.63|19.23|19.9|20.88|21.41|20.62|21.2|22.15|22.07|22.53|22.12|21.85|21.03|21.08|21.51|20.88|21.03|21.09|21.06|21.85|21.88|21.59|20.86|20.64|20.34|19.22|20.24|20.03|20.42|20.08|21.05|21.19|20.81|21.64|22.08|21.98|22.19|21.55|21.33|22.54|22.7|22.31|23.38|22.63|23.89|23.14|22.31|22.13|22.27|21.53|21.5|21.31|19.26|20.94|21.86|21.74|21.86|21.04|20.45|18.89|18.62|18.14|19.27|17.74|18.54|19.63|18.27|19.43|20.99|22.04|22.88|22.52|22.69|22.49|21.89|21.6|20.82|20.79|21.58|21.65|21.79|21.81|22.6|22.03|22.36|22.83|22.83|22.31|22.13|22.13|22.39|22.33|23.2|23.82|23.05|23.56|23.76|24.84|23.89|24.15|24.56|24.21|23.9|23.23|22.41|22.78|22.88|23.68|22.05|22.46|22.2|22.35|21.96|21.87|21.41|20.98|21.38|20.77|20.2|20.47|21.51|22.08|21.74|20.52|21.56|20.49|21.42|21.73|21.25|20.97|21.95|22.09|24.59|22.81|24.47|25.81|24.76|23.82|22.84|22.97|23.76|22.97|22.93|21.24|21.34|20.6|20.34|20.86|20.61|20.19|20|20.37|20.69|20.31|20.05|20.78|19.99|20.56|20.82|21.14|21.8|22.03|22.72|23.46|21.95|22.81|23.67|22.51|22.11|22.97|23.54|22.74|23.74|22.94|22.09|21.58
02502|943129|/equities/halyard-health|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02504|32360|/equities/opko-health|R2000VALUE|8.24|8.26|8.05|8.14|8.87|9.19|8.96|9.35|9.66|9.19|9.52|8.83|8.49|7.74|7.93|8.46|8.72|8.63|8.58|8.58|9.03|8.97|11.05|10.54|9.99|10.05|10.31|10.02|10.74|11.6|10.07|9.97|8.66|8.38|8.54|8.49|9.24|8.5|7.92|7.49|7.52|7.68|7.72|7.46|7.25|7.1|7.02|6.83|6.5|6.61|6.93|7.16|6.92|6.67|6.92|7.02|7.17|7.17|7.63|7.63|7.83|7.48|6.99|7.03|6.73|6.49|6.73|6.2|6.05|5.38|5.16|4.73|4.67|4.62|4.38|4.38|4.49|4.38|4.5|4.26|4.34|4.42|4.36|4.5|4.18|4.28|4.45|4.5|4.44|4.52|4.31|4.25|4.29|4.41|4.5|4.62|4.67|4.6|4.59|4.57|4.78|4.49|4.78|4.49|4.55|4.47|4.82|4.99|4.38|4.75|4.73|4.87|4.93|4.93|4.83|4.79|5.03|5.14|5.28|5.27|5.27|5.05|4.9|4.9|4.79|4.9|4.82|5.1|4.82|5.04|5.37|5.18|5.5|5.4|5.15|4.44|4.33|4.39|4.51|4.18|4.01|4.02|3.63|3.88|3.93|4.35|4.4|4.3|4.06|3.72|3.45|3.29|3.42|3.56|3.77|3.75|3.74|3.75|3.98|3.75|3.74|3.75|3.76|3.82|3.67|3.75|3.97|4.5|4.52|4.54|3.99|3.85|3.48|4.01|3.98|3.67|3.78|3.81|3.58|3.11|3.17|2.89|2.87|2.99|2.76|2.74|2.52|2.46|2.29|2.28|2.28|2.09|2.14|2.19|2.2|2.17|2.54|2.49|2.37|2.32|2.4|2.2|2.55|2.19|2.03|1.97|1.98|2.03|2.11|1.87|2.16|2.22|2.35|2.05|2|2.03|2.03|2.06|2.05|2.01|2.02|2.03|1.63|1.7|1.72|1.76|1.89|1.83|1.68|1.73|1.69|1.72|1.98|2.07|2.02|2.09|2.17|2.21|2.43|2.25|2.22|2.42|2.68|2.49|2.61|2.37|2.17|2.18|2.04|2.27|1.81|1.69
02505|16632|/equities/mesa-laboratories|R2000VALUE|79.65|82.95|85.63|87.5|87.04|86.46|88.45|94.21|89.37|92|87.4|93.83|89.4|79.93|80.27|77.06|77.59|77.95|77.64|78.55|72.83|70.98|76.58|82.76|80.23|71.58|71.72|69.48|70.99|73.6|72.74|68.42|69.2|69.75|66.56|64.85|65.06|65.18|63.67|58.79|66.44|63.5|62.6|58.28|56.61|54.13|53.51|52.92|52.5|52.94|52.38|54.89|51.54|47.4|48.5|49.85|52.24|52.8|52.78|54.3|54.25|53.99|53|53.2|52.42|52.21|52.24|51.84|52.12|52.37|53.9|48.28|47.22|47.8|48.44|47.37|48.1|47.8|46.25|49.8|48.72|48.41|48.7|48.58|48.38|48.17|47.84|47.6|47.03|47.86|47.4|46.88|46.48|46.57|46.12|46.48|45.9|46.49|44.8|45.07|44.88|43.62|47.91|48.4|50.74|50.13|50.43|50.28|50.18|50.37|49.32|50.14|50.4|58.47|54.43|52.11|50.49|49|45.56|44.11|44.17|43.95|44.47|41.44|40.6|40.58|40.55|40.68|40.94|39.35|38.44|37.74|37.72|34.96|35.99|35.58|35.34|36.43|34.95|34.5|34.19|33|33.29|34.21|35.46|33.06|35.59|35.87|32.7|32.51|30.5|31.48|30.98|29.87|30.43|31.64|31.5|31.39|30.7|29.47|29.3|29.2|29.2|29|28.83|29|29.22|29.87|30.45|28.1|29.45|28.42|28.25|29.71|30.45|30|27|25.26|26.2|25.7|26.35|25.98|25.27|25.6|25|24.37|23.25|22.95|22.41|22.39|22.35|21.55|21.5|21.5|22.5|21.55|23.05|23.95|21.25|23.81|24.41|23.59|24.02|24.9|23.41|24.39|22.91|23.35|23.77|23.12|25.82|25.79|25.5|25.95|25.56|25.42|25.77|25.22|25.82|25.91|27|26.8|27.1|27.14|27.26|27.1|27.71|25.84|25.48|24.54|24.15|24.32|24.1|24.4|24.31|24.15|24|24|23.5|23.13|22.78|22.55|22.87|22.5|22.27|22.27|22.27|22.97|22.25|22|21.5|21.26
02506|21107|/equities/deluxe-corp|R2000VALUE|56.14|55.34|52.59|51.07|49.74|52.12|50.81|52.51|52.69|52.14|50.48|48.12|46.19|47.19|48.55|49.33|51.72|52.92|51.24|51.99|51.32|48.62|51.68|49.69|48.84|47.75|46.44|46.87|48.24|46.39|45.17|43.15|41.22|41.06|39.67|39.33|39.35|42.82|42.36|42.51|42.27|39.98|38.58|37.51|36.42|34.65|34.7|35.09|36.59|37.4|38.2|39.29|39.01|36.98|38.59|38.97|41.79|39.78|41.4|41.6|40.19|40.21|39.65|39.66|38.73|37.72|37.14|36.31|33.37|33.2|33.22|31.94|32.18|29.85|30.15|28.8|29.47|29.26|30.76|30.81|31.3|29.65|30.14|30.6|30.56|30.97|32.06|29.71|28.37|28.29|28.37|28.23|28.19|27.9|26.64|26.46|25.96|24.94|24.52|23.47|23.54|22.1|22.88|22.74|23.89|23.47|24.19|22.5|22.22|22.77|23.42|23.86|23.99|24.12|23.59|25.35|25.29|25.27|26.54|25.45|23.41|23.22|23.2|22.76|22.74|21.95|22.38|22.46|19.79|22.29|23.72|24.05|23.64|23.49|23|21.17|18.6|19.01|21.95|20|20.3|20.69|19.05|20.48|21.19|23.54|24.81|24.69|26.18|25.2|23.53|22.71|22.4|23.5|25.5|26.1|27.58|26.67|27.08|26.82|27.31|27.19|27.11|26.08|25.58|25.92|26.11|25.32|25.99|25.93|25.52|24.24|23.59|24.23|23.34|23.02|23.2|21.76|22.12|22.02|22.19|21.82|21.75|22.25|20.44|20.84|20.7|19.63|19.37|18.83|18.12|17.99|18.42|17.49|17.28|17.7|20.14|20.58|21.65|18.82|19.57|18.6|20.07|21.07|20.53|19.82|21.47|20.44|21.78|19.9|20.97|22.81|20.27|19.42|19.45|19.72|19.5|19.13|19.25|17.95|18.7|17.43|17.43|18.61|15.89|16|15.43|14.79|15.22|14.95|13.69|13.61|12.89|13.16|13.61|14.62|14.23|15.18|16.92|16.7|16.61|17.01|17.43|17.09|15.69|17.07|17.76|17.63|16.87|15.65|16.59|16.18
02507|21077|/equities/la-z-boy-inc|R2000VALUE|25.21|24.92|24.55|25.23|24.68|26.7|26.68|27.8|27.2|26.34|25.54|25.82|27.44|26.93|26.92|27.19|28.98|29.64|30.97|30.34|30.15|29.15|29.11|29.26|28.57|24.77|23.68|23.13|23.35|22.51|22.4|22.83|22.64|23|22.5|21.71|21.26|22.04|20.78|21.87|21.63|20.34|21.47|22.08|20.56|20.27|18.66|18.84|18.25|18.47|18.98|19.34|19.02|18.29|17.69|17.41|18.58|17.68|18.87|18.94|19.05|18.8|18.34|17.93|15.42|15.28|16.16|15.74|15.27|15.11|15.27|13.86|14.04|13.38|14.03|14.92|16.42|15.25|15.69|16.38|16.18|16.72|14.72|15.55|14.63|15.05|15.49|14.95|13.8|13.51|13.9|12.73|12.17|12.09|12.36|12.5|12.31|12.29|11.49|13.09|13.81|13.04|14.34|13.46|15.22|15.61|15.34|14.26|13.97|15.16|14.96|14.62|14.83|14.16|13.8|14.46|14.01|13.79|14.21|13.73|13.17|12.77|12.15|11.9|11.85|11.12|12.38|11.88|9.32|10.26|10.51|10.14|10.62|9.2|8.87|8.27|7.41|7.19|8.18|7.56|7.86|8.09|7.19|7.61|7.82|8.77|9.43|9.25|10.01|10.1|9.37|10.19|9.45|9.72|10.87|10.96|11.42|11.21|11.76|10.9|10.5|10.65|9.57|9.15|8.63|9.24|9.62|10.25|11.25|8.27|7.87|8.18|8.21|8.89|9.18|9.02|9.28|8.77|8.63|8.34|7.62|8.02|8.25|8.53|7.77|7.9|8.7|8.81|8.72|8.39|7.5|7.53|7.81|6.89|7|7.11|8.2|8.56|8.65|7.2|8.1|6.96|8.6|9.55|12.31|10.8|11.87|11.56|12.66|11.86|13.04|14.75|13.49|14|12.93|13.13|12.63|14.67|14.05|12.61|12.71|10.91|9.3|10.15|11.35|10.65|9.93|9.53|10.63|9.62|10.24|9.89|9.62|9.17|7.04|7.17|7.1|8.9|9.14|9.38|7.97|8.49|9.92|9.74|8.89|9.27|9.21|7.21|7.75|6.77|6.59|5.76
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|64.43|63.52|62.9|63.58|62.38|65.65|65.8|65.23|59.57|59.87|59.15|58.89|59.91|57.13|58.11|58.8|62.38|61.33|62.04|61.79|59.95|60.2|62.11|60.29|61.31|61.48|61.24|59.73|60.97|60.43|58.97|59.67|57.91|58.08|56.7|55.08|53.77|56.1|55.18|55.13|53.85|48.96|48.54|48.52|45.59|45.07|45.73|47.3|47.95|48.16|47.96|47.99|47.81|44.71|43.77|46.24|46.47|45.41|49.29|49.29|49.11|48.08|46.32|47.88|51.36|51.83|52.26|52.55|52.18|53.81|53.65|50.16|51.5|50.02|48.35|48.46|46.43|45.2|47.37|49.17|49.45|52.24|51.1|52.6|52.32|53.59|55.7|50.55|47.26|49.05|50.75|50.96|48.41|46.74|46.35|48.71|48.63|47.84|43.91|43.91|44.66|44.05|46.44|45.69|51.31|52.86|56.55|53.07|52.59|51.39|52.23|51.13|51.51|51.43|51.82|51.58|53.1|53.43|56.65|54.69|55.16|55.04|53.34|51.48|52.8|51.3|52.67|52.79|46.84|51.82|54.44|57.13|59.53|49.48|49.43|45.07|44.89|45.87|53.89|47.85|47.83|47.76|43.68|48.98|48.77|57.44|57.73|55.79|57.39|57.91|53.26|47.88|49.23|50.86|51.97|50.59|51.4|50|51.26|44.9|42.24|41.97|42.78|42.38|40.83|39.64|41.68|41.52|44.21|41.13|41.58|40.78|42.12|41.87|41.75|40.24|41.32|40.2|38.48|39.31|36.02|36.28|35.85|38.19|35.66|36.31|38.35|36.3|34.3|34.45|33.18|33.78|33.1|31.38|33.26|32.53|36.38|34.95|37.17|32.49|35.54|32.25|36.28|38.05|38.99|35.32|38.91|36.33|39.14|38.45|39.27|42.52|38.68|38.63|37.28|35.29|35.21|34.74|32.7|29.87|31.08|28.17|26.98|26.8|29.25|30.01|31.67|26.95|27.9|25.44|26.07|23.62|23.6|23.91|22.27|22.29|21.03|21.53|23.7|23.94|22.27|23.91|25.1|23.59|20.92|21.75|19.77|19.24|19.75|18.69|18.39|18.68
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|8.64|10.24|9.64|10.08|11.56|12.56|13.12|14.76|14|13.6|13.16|12.88|11|10.28|10.32|10.16|10.24|10.56|10|11.32|8.6|7.92|7.92|8.4|8.56|8|7.56|7|8|8.36|8.24|8.84|8.64|8.72|9.4|9.72|6.8|6.64|5.76|7.68|8.32|5.76|4.96|4.92|3.4|3.184|2.78|2.68|2.682|2.728|2.84|2.688|2.468|2.4|2.372|2.26|2.315|2.08|2.38|2.318|2.172|2.16|2.68|2.731|2.92|3.1|2.84|2.52|2.88|2.4|2.12|1.941|2.08|1.96|1.927|2.1|1.937|1.96|2.164|2.7|2.8|2.76|2.84|2.476|2.34|2.4|2.32|2.272|2.188|2.36|2.2|2.2|2.08|1.84|2.088|1.916|1.96|1.84|1.974|1.61|1.68|1.68|1.8|1.84|2|2.12|2.16|2.32|2.48|2.687|2.676|2.44|2.302|2.52|2.464|2.376|2.518|2.644|2.7|2.395|1.72|1.72|1.745|1.712|1.576|1.492|1.636|1.64|2.08|2.24|2.32|2.48|2.66|2.356|2.48|2.4|2.26|2.506|2.88|2.652|2.72|2.76|2.604|2.442|2.412|2.56|2.72|2.8|3.26|2.44|2.364|2.51|2.74|3.16|3.049|3.323|3.56|3.613|3.806|3.92|4.16|4.56|4.44|4.48|4.44|4.56|4.88|4.8|5.08|5.36|5.12|4.96|5.2|6.08|5.2|4.6|4.6|4.76|4.6|4.44|4.76|4.96|4.92|4.84|4.52|4.68|4.88|5.12|5.08|4.64|4.36|4.44|3.96|3.4|3.597|3.56|4.12|4.04|3.92|3.807|3.996|4.32|4.36|4.32|4.08|4.4|4.64|4.56|5.32|5.24|5.52|5.64|5.52|5.6|5.4|5.4|4.96|5.44|5.912|5.8|5.32|5.12|4.72|4|4.6|5.04|4.92|4.56|4.8|4.56|5.12|5.68|5.6|6.12|4.92|4.96|4.16|5.16|5.88|6.16|6.76|5.84|7.36|7.56|8.16|8.44|8.12|8.32|8.68|8.36|2.68|2.8
02510|16925|/equities/eplus-inc|R2000VALUE|12.44|12.66|14.36|14.75|14.19|13.81|13.55|14.46|14.15|14.46|14.22|14.28|14.4|14.26|13.48|14.03|14.12|14.16|14.12|14.49|14.36|13.34|13|13.51|13.58|12.27|13.12|13.45|13.58|13.63|13.13|12.88|13.53|13.66|13.73|13.86|12.99|14.1|13.54|14.71|15.9|15.76|15.51|16.11|16.3|14.97|15.53|14.44|12.58|12.43|12.3|12.31|11.81|11.24|11.19|10.51|11.45|11.23|11.55|11.5|12|11.91|11.55|11.49|11.86|11.5|12.13|11.33|11.43|11.04|10.71|9.92|10.05|10.09|10.19|10.11|9.61|9.06|9.12|8.87|9.06|9.01|9.88|10.03|9.8|9.12|8.71|8.83|8.51|8.59|8.69|8.79|8.21|8.47|8.24|8.25|8.04|8.09|8.35|8.39|8.11|7.62|7.94|7.54|7.52|7.29|7.55|7.53|7.32|7.62|7.99|8.24|8.21|7.75|7.42|8.28|8.26|8.27|7.83|7.26|7.61|6.81|6.85|7.07|7.15|7.05|7.2|7|6.47|6.93|7|7.01|6.97|6.54|6.8|5.81|6.17|5.81|6.17|5.76|5.71|6.18|5.83|5.76|6.24|6.63|6.93|6.54|6.82|6.67|6.25|6.01|6|6.14|6.53|6.47|6.5|6.59|6.91|6.74|6.79|7.04|6.76|6.42|6.43|6.64|7.01|6.99|7.24|7.05|6.75|6.14|6.08|6.38|6.22|5.91|6.08|6|5.86|5.86|5.96|5.97|5.87|6.41|5.26|5.14|5.05|5.28|5.26|5.31|5.47|4.76|4.7|4.52|4.59|4.49|4.52|4.48|4.5|4.28|4.41|4.31|4.31|4.69|4.47|4.39|4.38|4.39|4.56|4.38|4.65|4.61|4.37|4.33|4.42|4.28|4.24|4.19|4.25|4.1|3.91|4.08|3.96|3.93|4.03|4.11|4.12|4.13|4.12|4.08|3.99|4|3.91|3.98|4|3.83|3.76|3.86|3.87|3.92|3.82|3.85|3.81|3.9|3.95|3.93|4.13|3.94|4.08|4.09|3.78|3.72
02511|32380|/equities/air-transport-service|R2000VALUE|9.35|8.02|7.88|7.9|7.58|7.79|7.74|7.82|7.4|7.02|6.39|6.3|6.28|5.96|6.29|6.47|7.27|7.75|7.98|8.08|7.94|7.4|7.52|7.78|7.46|7.2|7.25|7.18|7.79|7.79|7.4|7.21|7.56|7.12|6.73|6.44|6.41|6.56|6.05|6.12|6.84|6.71|6.76|6.65|6.5|6.61|6.51|6.61|6.1|6.05|5.94|6.15|5.96|5.83|5.6|5.53|5.69|5.69|5.83|5.96|5.92|5.54|5.52|4.81|4.85|4.58|4.68|4.44|4.23|4.36|4.25|3.89|3.8|3.74|3.67|3.79|3.58|3.46|3.56|3.92|3.85|3.94|4.02|4.07|4.41|4.61|4.75|4.73|4.65|4.63|4.75|4.71|3.91|5.13|5.13|5.63|5.61|5.2|5.19|5.06|5.13|4.79|5.05|5.14|5.58|5.36|5.44|5.14|5.35|5.3|5.79|5.67|5.74|5.68|5.4|5.54|5.95|5.87|6.67|5.96|5.6|4.9|4.82|4.72|4.79|4.89|5.1|5.06|4.5|5.14|5.4|5.17|5.81|5.17|5.25|4.8|4.33|4.39|5.23|4.99|5.18|5.36|4.46|5.05|5.55|4.98|5.39|6.24|6.92|6.89|6.3|6.33|6.75|6.96|7.59|7.69|7.63|7.73|8.18|7.55|7.6|7.97|8.31|7.91|7.58|7.78|8.43|7.89|8.29|8.02|7.68|7.28|7.53|7.93|7.73|7.9|7.91|7.69|7.99|7.95|7.59|7.54|7.41|7.52|6.72|6.81|6.8|6.21|6.18|6.01|5.42|4.85|4.98|4.64|4.71|4.75|5.13|5.31|5.34|4.93|5.28|4.8|5.24|5.5|5.07|5.06|5.62|5.19|5.63|4.95|5.5|5.39|5.4|4.08|4.17|2.27|1.9|2.69|2.78|2.54|2.51|2.35|2.22|2.31|2.47|2.72|2.66|2.64|2.71|2.85|2.77|2.65|2.35|2.37|2.6|2.94|2.59|3.12|3.29|3.31|3.09|3.42|3.79|3.39|3.2|3.1|3.1|2.98|2.9|3.33|2.99|2.79
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|7.73|8|7.68|8.26|7.93|9.32|8.55|9.11|10.07|9.18|10.04|9.84|9|9.46|9.77|9.14|8.47|8.38|8.05|7.96|6.85|6.66|7.23|7.23|6.95|7.12|6.98|7.01|6.45|6.69|6.96|7.25|7.45|6.85|6.62|6.67|6.62|6.99|6.64|6.5|6.63|6.84|6.51|6.53|6.68|6.43|6.44|6.31|6.82|6.91|6.86|6|4.9|5.15|4.95|5.3|5.35|5.45|5.62|5.82|5.54|7.85|7.45|7.4|7.5|7.47|7.76|7.48|7.35|7.08|7.22|7.11|7.11|7.41|7.81|7.99|12.05|12.23|12.19|11.55|10.95|12.97|12.88|12.85|11.55|11.58|11.43|12.13|12.28|11.38|12.38|12.48|11.81|12.94|13.26|10.3|12.05|9.36|5.15|5.01|5.07|5.43|5.94|6.3|6.5|5.97||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|4.2|4|5.46|4.2||4.2|5|5.2|5.4|5.2|6|6|6|5.2|5.2|5.2|6|5.202|5.64|4.6|4.9|3.8|4|5.2|5.2|4|5.4|6|6|6|6|6|6|6|5.6|5.8|5.4|6|6|7.4|6.2|6.6|6.8|7.6||7.4|6.736|7|7|7.6|7|6.8|7|8.2|8.2|8.8|9.8|8.4||7.8|6.3|6.2|6.6|6|6.6|6.6|7.4|7|6.2|6.398||6.2|6|5.8||5.306|5.9|6|7.02|7.02|7.624|8.6|8.8|9|8.2|9|10|7.2|7|7|7|7.2|7.2|7.77|7.5|7.6|7.5|6.6|7.18|6.6|6.6|4|3.7|3.6|2.7|2.6||3||2.7|2.4|2.8|||||||2.8|2.3|2.6|||2.4|2.46|2.9|2.6|2.4||2.26|2.26|2.4|2.32|2.6|2.4|2|2|2.2|2.4|2.3|2.6|2.5|2.3|2.3|2.2|3.6|5|6|6.8||6|6|6||6|6|6.2|7|7|6.8|7|6|6|6|6|7.2|6.6|7.6|7.6|8|9.2|11.8|10|11|12|9.8|8|8.2|10|13.8|13.2|12|8||8|8|11|11.2|9|7.2|8.2|8.6||16|18|17|18|25|30||25.008|27|31|33|31.2|32|36|36|36.43|37|38|42|44.2|46.8|44|52|48|56||64|73||73|77.8|68.4|72|68.4|74|68|65|67|71.8|73|82|80|83|85|86|85.4|84|82|90|90|88|84|88|84|88|65|||
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|24.69|26.4|26.6|27.35|26.37|27|25.68|26.46|26.63|27.41|27.74|26.65|26.64|25.65|25.01|21.66|22.32|22.75|22.98|23.21|23.4|22.61|23.28|23.29|23.03|22.74|22.66|21.19|19.55|19.95|18.69|19.59|19.86|20.37|20.23|18.93|18.55|19.16|19.42|19.57|20.4|21.11|20.85|20.59|20.25|21.2|20.19|19.04|20.43|20.74|21.03|21.77|20.93|20.79|22.72|21.59|21.46|20.61|23.4|25.74|26.45|25.99|24.08|27|26.32|26.65|27.12|26.47|26.24|25.54|26.32|23.02|24.02|23.04|23.4|23.49|22.4|20|20.16|21.99|21.83|21.93|21.5|22.52|26.1|23.65|25.37|22.69|21.45|20.62|21.91|21.83|20.13|22.88|23|21.74|22.7|21.91|19.58|18.69|19.15|18.01|20.38|19.59|22.96|22.71|26.48|26.06|26.35|26.71|26.57|27.23|28.01|28.07|27.88|28.86|29.46|28.08|29.84|28.03|25.02|25.36|24.02|20.3|21.67|19.17|21.08|20.88|17.89|19.63|20.66|19.89|20.39|17.88|19.42|18.43|16.18|15.69|20.08|20.3|22.18|23.18|21.16|25.97|22.64|36.1|39.87|38.8|40.89|39.75|38.78|36.43|37.96|38|38.69|37.45|36.02|38.29|46.16|45.45|40.48|39.43|37.55|40.21|37.57|37|37.33|33.27|33.05|30.35|30.78|30.77|33.07|33.08|31.91|30.95|30.93|30.07|27.9|28.18|28.67|27.83|25.5|28.97|32.46|33.81|31.08|29.06|27.71|26.51|29.72|27.08|27.83|25.2|25.52|26.77|27.03|23.46|21.91|19.33|20.08|19.07|21.03|20.22|20.37|18.87|20.5|19.76|20.93|19.14|18.96|18.6|18.5|18.9|18.16|18.02|16.55|16.25|15.43|13.49|13.75|13.6|13.26|13.75|14.19|14.55|14.9|13.56|13.64|13.6||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE|29.07|27.74|28.03|27.67|26.8|29.54|29.26|30.92|31.13|32.82|31.27|32.45|32.52|31.5|31.77|31.34|32.69|31.65|30.93|30.81|30.04|27.52|27.79|28.76|27.92|28.16|28.38|25.63|26.97|26.91|25|24.66|25.31|25.25|24.37|24.08|22.48|23.14|22.74|23.09|21.58|21.05|21.5|21.75|20.01|19.72|19.72|20.28|20.46|21.31|21.38|21.27|21.2|22.59|21.74|21.43|22.83|22.19|22.11|21.92|21.48|20.28|19.05|19.65|19.68|19.34|19.71|18.85|18.26|16.26|15.76|14.85|14.86|14.47|14.5|14.48|14.52|14.18|13.65|14.5|13.5|14|13.25|13.85|13.05|13.25|13.15|12.98|12.3|12.67|13.04|13.13|12.6|12.43|12.27|12.34|12.41|12|11.97|12.06|12|11.98|12.02|11.01|11.47|13.63|14.91|14.76|14.9|15.65|16.06|16.45|16.1|15.96|15.38|16.55|16.94|16.34|16.55|16.1|15.78|15.48|15.21|14.93|15.15|14.91|14.88|14.01|12.92|13.96|14.25|14.43|13.91|12.79|12.58|10.93|10.46|10.31|10.78|10.29|10.26|10.37|9.66|10.93|10.7|12.2|13|12.8|14.06|13.39|12.61|12|11.9|12.09|12.58|11.88|10.87|10.8|11.78|11.6|11.37|11.34|10.22|9.55|9.14|8.7|8.95|8.98|9.13|8.7|8.18|8.31|8.61|9.15|9.24|9.54|9.43|9.4|9.25|8.95|8.64|8.64|8.47|8.09|7.53|7.43|7.48|7.14|6.84|6.23|6.31|5.67|5.94|5.93|5.87|6.1|7.06|7.22|6.77|6.05|6.45|6.03|6.98|6.08|5.95|6.17|6.85|6.88|7.72|7.25|7.9|8.24|8.31|8.13|7.63|7.49|8.18|8.24|8.72|8.19|8.25|8.15|7.85|8.12|8.04|7.97|7.7|7.97|8.28|8.07|8.16|7.91|7.46|8.03|7.81|7.65|7.33|7.74|7.64|7.25|7.29|7.25|7.08|7.12|7.18|7.04|7.15|6.95|7.84|7.72|7.77|7.43
02516|15740|/equities/clean-energy-fuel|R2000VALUE|9.86|9.3|8.93|9.18|8.7|8.86|8.83|9.02|9.28|9.59|8.37|9.65|9.77|9.69|11.93|11.79|12.02|12.32|12.71|12.95|13.01|12.26|12.03|12.49|12.35|12.98|11.93|11.58|11.72|11.48|11.29|13.15|12.92|12.94|12.63|12.81|12.58|12.51|12.54|12.94|12.8|12.81|13|13.28|13.46|13.2|12.59|12.95|13.29|13.27|13.27|13.65|13.38|13.19|13.05|12.01|12.75|12.43|13|13.37|14.39|13.33|12.85|12.35|13.03|13.18|12.78|13.19|13.76|13.8|13.73|12.07|13.31|12.65|13.12|13.26|13.23|12.28|11.15|11.06|12.11|13.11|13.07|13.63|13.17|14.03|14.09|13.59|13.14|13.25|14.06|13.27|13.96|13.83|13.99|14.44|15.84|15.5|14.43|14|14.12|12.86|13.43|12.59|16.12|17.21|19.36|18.38|19.95|20.1|21.28|22.82|21.05|20.77|18.69|18.74|17.05|16.28|15.87|15.09|14.03|13.35|13.25|12.46|12.65|11.82|12.67|12.94|11.1|12.53|11.36|11.68|12.68|11.65|11.77|10.19|11.12|11.46|13.17|13.29|12.42|13.64|11.91|12.45|14.03|16.01|15.91|16|13.29|13.27|12.54|12.47|13|14.24|14.28|13.68|14.22|15.39|17.04|16.33|16.76|17.37|16.32|14.05|13.09|14.43|13.65|14.42|11.96|12.17|12.08|11.97|12.98|14.09|13.94|13.84|14.46|14.56|14.29|13.77|13.67|14.07|14.21|15.35|14.52|13.69|14.79|14|14.18|15.24|14.81|14.7|15.48|14.95|15.29|15.3|16.84|18.88|17.51|15.83|15.5|14.47|15.97|17.15|16.85|16.76|14.92|14.4|16.75|14.07|17.62|21.58|19.59|21.46|22.82|21.26|20.43|21.83|19.33|18.06|17.58|16.57|16.23|16.74|17.43|18.79|19.06|15.41|15.78|14.03|12.47|12.02|11.85|12|12.35|12.43|11.6|13.49|13.88|14.06|13.41|14.42|13.58|12.92|12.19|12.75|10.62|10.7|10.08|9.24|8.73|8.55
02517|17530|/equities/westamerica-banco|R2000VALUE|50.3|50.1|51.29|52.05|51|53.04|53.18|54.39|53.36|52.34|50.28|48.8|50.61|49.35|49.36|52.3|53.32|55.18|55.98|57.05|55.82|53.76|55.18|55.38|55.37|53.58|54.06|51.68|53.29|52.63|50.91|49.78|49.02|49.13|47.41|46.89|47.07|50.13|49.02|48.91|48.8|48.51|47.99|47.87|48.21|45.69|45.53|45.29|45.52|45.03|44.44|44.94|44.19|43.03|42.8|42.82|44.15|44.28|45.33|45.37|45.68|45.37|44.41|44.87|44.49|44.28|44.54|44.1|43.49|43.96|44.76|42.17|42.79|41.31|42|42.56|42.92|41.16|41.34|43.4|44.47|44.73|45.41|46.98|47.05|47.66|48.52|48.07|46.55|46.58|46.85|45.93|45.73|46.26|45.97|48.22|47.19|47.19|46|46.03|45.14|43.68|45.32|44.22|45.47|44.84|46.2|46.08|46.01|47.4|48|47.85|48.85|47.32|46.55|47.86|48.51|46.63|48.2|46.22|45.32|46.76|45.34|43.9|44.05|42.13|42.84|42.28|41.07|44.72|45.16|44.95|45.74|43.94|42.11|38.96|38.32|37.88|41.13|38.53|38.79|40.54|37|40.06|44.07|46.93|48.57|47.95|49.7|50.06|48.12|48.43|47.66|47.53|49.87|49.82|49.64|49.6|50.79|48.73|50.53|50.73|51.74|50.13|50.89|50.25|50.99|51.8|51.56|51|50.44|50.13|50.59|55.9|54.35|55.47|55.59|54.14|54.22|53.74|49.62|50.5|50.76|51.46|50.02|51.87|53.62|54.31|54.48|54.27|53.7|53.13|53.97|52.06|50.81|50.88|53.43|53.76|54.09|52.32|54.47|52.1|54.6|55.42|54.47|53.63|55.67|56.69|58.47|55.39|58.77|59.94|59.31|57.44|56.68|57.13|57.71|56.8|57.09|54.88|54.02|52.67|52.98|55.58|57.58|57.97|57.32|55.37|56.3|54.28|53.61|53.7|51.86|52.1|50.86|48.12|47.8|49.59|51.03|51.24|50.43|50.97|52.68|49.9|50.16|51.6|51.98|50.81|54.05|52.26|48.4|47.07
02518|17389|/equities/trimas-corp|R2000VALUE|27.79|28.04|25.36|26.1|25.19|25.98|26.38|27.8|27.66|27.76|26.77|26.44|27.84|27.53|27.72|29.49|30.95|31.28|31.2|31.91|31.61|29.32|28.99|29.14|29.28|29.87|30.37|29.53|33.36|32.18|31.55|29.83|29.71|29.83|29.43|29.73|27.99|29.42|29.34|30.13|30.66|30.21|29.56|29.8|32.26|29.7|28.1|26.81|26.37|25.69|25.82|25.81|25.13|24.85|23.92|22.21|24.06|23.6|25.87|25.28|24.4|23.32|23.11|24.33|24.8|24.62|25.05|24.24|23.66|23.19|22.92|21.5|21.36|20.97|20.88|20.63|19.15|18.25|19.02|20.76|19|18.9|18.92|19.01|19.21|19.72|18.51|17.75|17.13|16.95|17.11|17.37|17.4|15.29|15.37|15.57|15.66|16.01|15.58|15.99|16.01|15.47|16.15|15.86|16.46|16.17|18.35|18.53|18.55|18.75|17.84|18.3|19.29|18.81|18.77|18.52|18.37|18.74|18.48|16.82|15.63|15.46|14.87|14.3|14.18|13.54|15.48|15.64|14.51|15.99|15.49|15.45|15.97|13.44|13.26|11.85|11.83|11.03|14.33|13.2|13.85|14.56|13.48|15.73|16.43|19.1|20.07|20.27|20.9|20.52|18.48|16.75|16.01|15.8|16.82|17.01|17.15|17.24|18.49|19.12|16.55|16.78|16.93|16.3|14.43|14.82|15.77|17.21|17.17|16.57|16.22|15.06|15.31|16.73|16.03|16.3|17.56|17.19|17.88|16.74|16.2|14.33|13.84|12.98|12.61|12.71|12.69|12.7|12.37|11.91|11.46|11.41|11.27|9.74|10.69|9.76|10.92|9.51|9.25|8.6|8.99|8.25|9.33|9.72|8.15|7.26|8.04|7.6|7.93|7.01|8.1|7.08|6.36|5.89|5.56|5.56|5.24|5.66|5.5|4.85|4.89|4.71|4.81|4.72|4.89|5.57|5.97|5.39|5.41|4.13|4.08|4.14|3.66|3.92|3.73|3.64|3.58|3.78|3.94|4.05|3.75|4.1|4.22|3.78|3.86|4.07|4.21|3.88|3.97|3.46|3.28|2.75
02519|16171|/equities/gevo|R2000VALUE|5400|6300|6660|5580|6690|7080|7020|7920|8580|8280|8160|7260|7740|7740|8310|7680|7800|7740|8280|8340|7620|7080|10110|10680|9180|10440|8160|10020|10200|10800|10920|11040|11820|11460|11520|11700|11040|11340|10200|11100|12000|11220|11280|12120|12720|12180|13320|10080|10920|10740|10920|10020|10440|10800|10140|10590|12540|12540|13440|13380|11340|11880|11820|12600|15120|14580|15180|12420|12720|12180|13080|9300|10140|9120|8460|9600|9600|8700|11460|12000|12420|11700|12180|12540|12840|19800|20820|19800|21240|21900|23340|23220|24000|25500|27000|26340|26640|29820|46680|35760|32940|33330|34620|33600|42120|49020|58920|55860|54840|57660|55140|57900|53400|55980|49230|54060|58800|51000|59400|51840|39900|36540|34920|37740|34800|38220|38220|37740|31080|43260|46320|43920|52020|45000|49380|44340|33420|40320|54000|52620|57840|61140|68340|63540|83220|99180|110160|106800|105360|98400|88800|95160|97200|102060|118410|121020|119940|114840|116100|120660|122040|151800|127860|107040|118380|113280|114240|119640|119040|100140||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02520|16392|/equities/investors-real-es|R2000VALUE|88.4|87|88.2|87.7|86.4|88|88.3|87.5|87|87.1|87.8|87.5|86|83.9|86.9|85.6|84.5|84.8|85.6|87.8|89.4|86.9|88|88.1|84.6|83.9|83.5|85.9|90.3|90.1|85.3|81.7|82.8|83.2|81.1|81.4|81.5|82.8|82|86.6|86.5|90.7|92.3|89.9|86.4|86|82|84.2|87.9|90|94.6|97.2|96|96.6|97.7|96.6|99.2|96.3|98.7|97.4|96.4|97.5|96.5|95.4|95.1|92.4|94.4|92.8|90.8|90.5|89.2|85.5|89.5|86.9|85.8|84.9|84.7|80.1|80.3|83.3|83.5|83.3|82.6|81.9|82.8|82.4|83.1|84.9|83.5|82.9|82.1|79.5|80.7|81.9|81.5|81.5|78.9|79.3|75.7|75.7|74.9|70.5|70.8|71.5|72.3|71.5|72.6|73.2|72.7|74.8|76.9|75.7|77.5|76.2|74.7|76.2|76.9|75.3|77.9|74.9|73.5|73.4|73.4|72.95|75.7|74.4|72.8|70.1|68.9|72.5|72.2|72|74.1|73.2|73.3|70.6|72|74.5|76.1|71.7|74|75.2|74|74.9|75.5|81.3|83.5|83.5|83.4|82.3|84.9|86.3|93.1|93.2|95.7|94.3|93|92.5|94.1|93.1|93.8|93|94.8|91.9|90.5|93.9|93.1|92.5|91.4|90.6|89.22|89.5|89.8|92|88.7|89.7|89.6|88.6|92.2|89.9|89.9|87.9|88.3|90|88|87.8|85.6|85.7|84.3|83.7|82.5|84.1|85|82.4|82.1|82.2|84.7|84.7|85|82.6|85.7|86.6|92|88.9|88.5|85.1|87.3|86.4|89.3|84.9|87.3|88.5|87.4|89.2|90.2|89.8|90.4|91.8|92.1|89.4|88.8|85.5|85.1|87.3|86.2|89.4|85.8|90|91.5|92.9|94|93|85.6|85.9|84.1|83.4|83.7|84.4|85.6|83.1|87.1|92.6|93.9|92.2|91.9|93.9|95.6|93.3|97.1|93.1|91.1|87.2
02521|17407|/equities/ttm-technologies|R2000VALUE|7.64|7.58|7.78|7.84|7.49|8.16|8.15|8.18|8.11|8.34|8.4|8.17|8.23|7.85|8.01|8.24|8.12|8.25|8.6|8.56|8.21|8.58|8.87|9.7|9|8.95|9.05|8.52|10.31|10.68|10.15|9.86|9.73|9.76|9.58|9.52|9.54|10.41|9.49|9.28|9.38|9.2|9.4|9.27|9.11|8.4|8.29|8.1|8.16|8.08|8.1|8.32|7.96|8.18|6.94|6.81|7.22|7.37|7.6|7.72|7.91|8|7.97|8.41|8.61|8.67|7.94|8.1|7.98|9.22|9.49|9.01|9.01|9.07|9.08|9.02|8.89|8.47|9.07|8.9|8.9|9.28|8.86|9.16|9.42|10.15|10.87|10.96|10.6|10.64|9.75|9.4|9.4|10.67|10.27|9.35|9.41|9.38|8.91|8.83|9.26|8.94|9.39|9.65|9.84|9.99|10.9|10.42|10.5|10.97|11.51|11.72|11.85|11.89|11.95|12.27|12.24|12.34|13.54|12.19|12.2|11.38|10.58|10.96|11.49|11.13|11.43|11.23|9.9|10.81|11.24|11.43|11.74|11.28|11.51|10.16|9.51|10.02|11.31|10.22|10.03|10.51|9.98|10.93|10.26|13.85|15.56|15.5|16.21|16.3|15.05|14.61|13.37|15.11|16.47|16.94|16.73|16.43|19.12|17.87|16.89|18.05|18.09|17.41|15.91|16.06|17.96|17.7|18.63|18.7|17.21|15.9|16.2|18.08|14.03|14.92|15.29|14.99|14.8|14.12|12.95|13.43|12.6|13.63|10.48|10.2|10.04|9.83|9.79|9.84|8.99|8.47|8.91|8.4|8.65|8.84|10.18|10.25|10.33|9.54|9.87|9.31|9.98|9.82|9.97|10.38|11.57|10.23|11.23|11.07|10.86|10.41|9.98|9.12|9.02|8.92|9.56|9.41|9.24|8.54|8.56|8.76|8.95|10.35|10.41|10.9|11.64|11.53|11.99|11.52|10.69|11|10.41|10.34|11.21|11.17|10.17|11.19|11.69|12.43|10.86|11.46|11.46|10.99|10.23|10.25|10.02|10.22|10.93|9.87|9.7|9
02522|15412|/equities/american-national-insurance|R2000VALUE|115.98|115.31|113.34|111.42|110.9|111.84|111.12|112.85|113.7|114.55|113.49|115.84|117.31|104.59|104|107.5|109.95|110.95|110.99|112.24|110.35|110.98|115|115.55|118.9|110.89|107.71|100.69|100.88|100.64|97.45|97.45|98.68|99.55|99.6|103.23|104.97|109.41|110.65|114.68|115.6|111.51|108.9|105.45|104.54|99.47|95.79|100.05|98.6|99.88|98.7|98.48|97.75|98.2|91.24|87.24|88.1|87.13|86.87|84.19|83.02|81.69|80.05|82.19|79.83|80.61|78.28|77.14|76.58|71.98|69.74|67.99|67|67.7|68.05|68.99|65.41|64.17|71.35|73.62|73.02|72.4|72.01|72.39|71.83|69.24|72.39|70.3|70.69|70.1|70.17|70.74|70.94|71|71.09|72.34|69.66|71.27|71.32|70.08|70.29|67.53|68.95|67.63|70.4|70.25|71.08|70.85|70.28|71.77|72.52|72.98|73.25|71.49|71.09|73.51|75.74|74.6|74.55|72.64|71.32|71.06|71.1|73.03|72.75|70.54|72.1|71.8|70.1|72.22|72.49|71.62|73.18|72.54|70.83|68.37|69.25|67.46|70.88|70.63|71.41|73.98|72.5|72.31|76.02|74.94|76.58|76.48|78.74|78.04|75.4|74.84|76|76.85|76.74|79.6|79.7|79.4|79.1|77.8|76.88|79.05|79.21|76.84|75.65|79|79.68|80.72|84.75|83.95|83.22|84.28|85.11|85.6|87.44|85.62|85.31|84.48|83.57|81.07|79.7|80.24|80.03|83.88|78.44|78.05|78.34|77.2|76.3|76|75.27|76.28|78.26|77|77.77|78.18|81.7|78.28|82.46|78.47|83.3|79.4|88.59|94.91|104.8|98.14|104.28|103.33|106.81|106|110.16|111.58|110.48|112.78|113.76|117|120.3|115.58|112.25|108.54|110.06|110.97|104.84|106.44|108.19|116.85|118.77|119.44|119.36|115.02|114.4|113.12|102.26|99.31|89.05|85.04|83.49|89.1|88.79|88.59|81.05|82.07|86.1|83.82|83.91|86.35|87.6|84.89|84.05|79.05|78.49|76.08
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE|30.05|32.01|28.92|28.3|25.83|26.09|25.64|25.45|26.97|26.85|25.2|26.21|26.04|24.98|25.93|26.11|27.51|28.99|29.89|30.91|30.68|29.44|28.25|28.85|27.71|28.45|27.44|27.18|25.67|25.75|24.19|22.69|22.6|22.25|22.38|21.81|21.97|22.81|22.17|23.41|23|23.09|21.68|23.11|22.77|25.9|24.84|26.54|27.04|29.17|29.71|31.36|30.02|28.49|31.72|29.95|31.4|34.02|37.17|40.77|39.7|39.45|41.35|40.17|38.43|38.76|33.3|29.95|28.5|28.12|28.07|27.81|27.92|27.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02525|8930|/equities/dillards|R2000VALUE|95.85|98.76|96.86|89.99|89.95|94|91.83|90.95|90.61|91.75|92.58|89.33|89.7|89.07|87.3|90.7|90.65|93.23|96.68|96.31|95.58|92.22|90.93|91.5|91.19|89.84|82.46|82.18|82.61|81.45|76.71|79.11|79.12|82.25|79.29|77.56|76.26|77.81|81.24|80.14|85.25|81.84|82.65|83.97|84|81.97|80.46|83.82|85.37|92.27|93.39|92.01|87.19|84.34|83.31|79.08|82.69|80.43|78.55|78.8|80.23|80.62|80.27|84.92|87.47|87.68|85.41|84.66|82.07|80.31|81.23|80.47|82.76|82.3|84.69|88.91|86.44|83.53|83.46|79.23|75.69|76.99|74.69|76.12|72.32|77.1|79.13|77.63|75.08|74.47|75.01|74.16|66.62|65.39|64.76|62.53|64.56|63.68|65.27|66.29|67.98|66.21|69.49|65.21|70.43|65.6|64.99|63.4|63.29|63.52|63.02|62.16|63.04|62.83|61.12|58.86|51.48|48.99|47.97|46.14|46.21|45.11|44.67|44.88|44.95|44.18|47.91|47.39|48.47|49.12|48.2|55.4|51.82|50.09|50.03|44.21|43.48|45.12|48.2|44.83|43.88|45.5|39.33|41.51|52.39|56.26|60.15|59.45|58.73|53.32|50.69|50.02|49.23|54.22|56.2|53.26|56|48.14|48.02|45.94|45.31|42.62|40.47|39.7|39.27|41.72|39.85|41.96|41.97|42.08|40.1|40.21|40.73|40.09|39.7|37.94|38.4|37.34|36.39|34.76|31.95|31.84|30.82|28.46|25.51|26.41|26.66|27.64|23.99|23.87|23.77|23.53|23.5|21.57|21.6|19.85|22.13|23.14|23.16|20.69|21.45|20.97|23.85|26.87|26.24|25.33|28.69|27.28|27.76|23.19|28.08|30.57|27.32|26.92|24.06|23.67|22.84|22.85|22.14|16.87|17.18|16.42|15.87|16.56|16.55|17.28|18.11|18.45|19.77|18.84|17.97|17.12|16.89|15.66|13.19|13.37|13.62|14.92|14.56|14.84|13.1|14.19|14.39|12.84|11.55|11.68|10.76|10.46|11.59|10.61|9.19|8.17
02526|21175|/equities/nelnet-inc|R2000VALUE|40.16|42.75|42.29|43.64|39.4|40.99|39.77|42.78|42.45|43.3|40.12|35.74|36.68|35.98|37.25|36.95|39.71|41.44|40.83|41.34|40.79|40.43|43.22|45|43.47|44.19|44.25|42.34|42.69|42.23|41.35|39.69|38.29|37.68|37.43|37.34|37.88|38.81|39.34|40.4|39.22|39.32|40.13|39.4|37.91|36.09|35.92|37.6|38.42|39.06|38.5|37.13|34.64|35.01|33.51|33.92|33.58|32.63|33.8|33.73|33.8|34.47|34.2|32.79|32.96|31.65|30.54|30.25|29.1|29.4|30.34|29.24|29.21|28.85|28.44|28.59|26.94|26.76|24.78|24.4|24.11|24|23.92|23.74|23.74|23.95|24.46|23.75|23.95|23.86|24.69|23.78|23.98|23.34|23.26|23.77|23.63|23|22.4|22.16|23.11|22.4|22.77|22.6|23.92|24.44|25.89|25.32|24.78|25.73|25.91|26.54|26.66|26.4|25.58|25.87|25.93|25.78|26.16|24.79|24.49|23.9|24.02|24.47|24.65|24.08|24|23.27|21.4|21.72|22.49|20.81|21.62|21.11|20.46|19.02|18.78|18.16|19.66|18.25|18.09|19.21|17.86|19.12|19.31|20.16|21.2|21.42|22.33|22.14|21.62|20.6|20.17|21.37|21.3|21.08|21.77|22.35|23.03|22.65|21.74|22.16|22.25|21.44|21.29|21.39|21.31|22.27|22.84|23.6|23.28|22.13|22.86|23.85|23.35|23.69|23.28|23.01|23.3|21.91|22.24|22.06|22.93|23.14|22.47|23.53|23.4|23.32|23.23|23.34|23.27|23.21|23.1|22.74|21.33|19|20.05|20.16|19.34|18.61|19.92|18.72|20.9|21.09|19.64|18.56|19.8|18.17|20.52|17.72|19.96|21.46|20.58|19.17|19.33|18.48|18.71|18.82|18.67|15.72|16.62|15.58|14.8|16.69|16.87|17.12|17.06|17.23|17.6|17.52|17.39|17.75|16.9|17.62|16.1|14.61|14.03|14.11|13.44|13.79|12.39|12.76|14.19|14.46|13.16|14.95|14.67|14.18|14.39|14.29|14.67|14.28
02527|101871|/equities/ladder-cptl|R2000VALUE|17.33|17.93|17.67|18.44|18.13|19.12|18.59|18.31|18.95|18.6|17|16.93|17.25|17.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02528|41260|/equities/empire-state-rty|R2000VALUE|16.44|15.57|15.2|15.13|14.9|15.07|15.04|15.1|14.81|14.94|15.32|14.96|14.67|14.65|14.66|14.68|14.87|15.21|14.86|15.22|15.55|14.37|14.39|14.45|13.87|14.2|13.51|14.01|14.55|13.95|13.6|13.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|44.02|43.13|44.67|44.53|44|43.9|43.68|42.91|43.18|42.1|42.87|41.94|42.39|40.54|41.56|42.34|42.12|42.1|42.18|42.98|43.39|42.5|41.78|42.53|42.68|42.29|42.66|43.23|44.13|43.49|41.66|41.45|41.97|41.56|40.72|40.25|41.04|42.26|41.72|43.11|44.03|44.79|44.8|43.89|42.25|42.48|41.8|42.83|43.13|42.73|43.77|44.9|44.94|43.91|44.33|45.14|45|44.24|43.82|44.06|43.85|44.13|45.73|45.85|45.47|45.44|46.05|45.78|43.93|44.36|45.45|43.32|45.25|43.85|43.44|43.86|42.17|41.82|42.77|44.92|47.78|48.74|49.09|50.18|49.24|48.86|48.78|48.59|49.17|49.31|49.74|48.99|48.84|49.03|49.15|47.29|47.27|47.6|48.06|47.52|47.13|45.74|46.19|45.61|46.08|45.4|45.6|44.8|44.06|45.21|45.4|45.2|45.35|45.97|45.39|48.24|48.26|47.75|49.28|47.64|47.06|47.05|47.42|47.93|48.21|46.88|46.7|46.26|44.78|46.95|46.76|46.29|47.22|45.85|45.85|44.76|44.1|42.44|44.46|44.07|44.15|44.31|42.32|43.26|42.8|44.61|46.62|46.1|45.93|45.85|44.6|44.12|43.9|43.96|44.97|45.08|45.87|44.61|46.24|45.24|44.91|45.44|46.18|46.07|46.05|46.99|48.15|46.05|46.81|45.36|44.36|44.02|45.02|45.71|46.75|46.47|47.04|47.18|46.42|46.98|49.05|48.63|48.62|49.62|49.29|49.88|50.38|49.61|47.93|47.03|46.24|46.23|46.71|45.79|44.5|45.83|47.32|47.41|47|43.97|45.25|43.28|44.22|46.12|44.25|42.96|43.97|43.69|46.76|43.5|47.39|49.02|47.4|46.88|46.98|46.42|46.79|46.42|46.51|43.99|44.23|42.15|42.23|43.37|43.85|44.02|44.78|45.04|45.8|44.8|44.84|43.75|42.79|42.82|42.86|43.09|41.81|43.02|43.39|42.43|40.94|41.91|42.58|41.38|41.84|42.87|43.77|43.05|42.7|44.64|45.31|43.32
02530|16208|/equities/green-plains-rene|R2000VALUE|26.28|28.46|28.81|28.95|27.4|28.59|28.95|30.43|27.8|27.65|26.43|25.73|24.45|22.88|22.28|21.97|21.16|19.7|19.02|19.34|18.84|17.02|17.31|17.28|15.98|15.81|15.97|15.2|14.84|16.15|16.06|16.75|15.74|15.66|16.76|16.64|16.09|16.5|16.16|17.08|16.58|18.02|16.34|14.83|13.94|13.32|12.66|14.02|14.49|15.87|16|14.87|13.55|13.35|12.27|11.08|11.87|11.72|11.44|11.35|11.39|10.99|10.27|9.88|9.67|8.96|8.08|8|8.13|8.1|8.08|7.78|7.87|8.13|7.83|7.73|7.82|7.47|7.88|7.97|6.03|5.87|5.94|6.06|5.86|6.4|5.97|5.11|4.6|4.66|4.4|4.29|4.48|4.25|4.78|4.87|6.31|6.24|7.11|7.02|6.81|6.68|7.2|7.09|7.59|7.63|8.23|9.36|10.18|10.63|10.79|10.91|10.82|10.6|10.59|11.45|10.83|11.19|11.45|11.53|11.2|10.81|9.75|9.76|9.9|10.23|10.57|10.72|9.89|10.49|10.46|10.32|10.78|9.5|9.94|9.14|9.33|9.37|10.04|9.14|9.76|9.78|9.47|10.38|11.13|10.95|11.29|11.6|10.71|10.87|10.2|10.14|10.38|10.55|10.37|10.78|11.5|11.05|12.52|12.55|12.26|12.3|12.18|12.08|12.1|12.31|12.3|11.62|11.48|11.65|11.63|11.16|11.57|11.76|11.23|11.26|11.66|10.98|11.52|11|10.93|11.1|11.16|11.81|11.1|12.29|11.94|11.44|12.16|11|10.39|10|9.39|9.57|8.58|8.26|9.3|9.26|10.22|9.61|10.69|9.9|11.8|12.78|12.31|11.18|11.11|11.34|12.92|12.28|13.69|14.76|14.7|15.45|15.41|14.36|13.52|14.33|14.33|16.96|14.14|12.95|11.83|13.06|12.81|15.18|15.85|14.87|13.1|12.7|12.71|13.78|11.95|11.7|9.9|8.18|7.37|7.12|7.3|7.14|7.13|7.55|7.58|7.19|7.64|7.71|7.46|7.57|7.64|7.89|8.2|7.73
02531|32314|/equities/oceanerring-international|R2000VALUE|71.65|73.54|73.73|73.8|70.17|73.41|71.94|73.43|71.01|70.98|71.58|69.18|71.35|69.29|68.15|71.6|74.67|77.07|78.02|78.46|78.56|76.94|79.6|77.19|79.54|83.78|84.76|86.14|83.69|86.27|80.9|82.26|80.36|82.21|82.25|81.03|77.58|80.58|79.77|81.58|84.41|80.7|80.25|79.11|76.99|72.2|71.22|71.94|73.37|72.48|73.77|75.74|73.8|71.95|66.71|60.03|64.6|63.51|66.41|63.64|64.81|63.71|62.99|62.55|63.54|63.68|63.32|61.82|59.88|56.58|57.33|52.61|53.42|51.63|53.97|52.68|54.11|53.23|52.42|52.72|52.46|52.75|51.75|52.56|55.25|56.19|57.42|55.02|53.54|54.87|56.02|54.61|54.29|51.65|50.44|50.14|48.86|47.86|44.6|45.18|46.18|44.48|47.79|46.55|49.53|48.69|51.25|51.27|52.48|53.9|53.89|53.44|55.58|54.85|54|55.98|54.89|52.74|51.23|48.54|47.8|46.3|47.21|46.13|47.36|45.63|48.2|47.72|42.44|44.97|44.41|43.39|43.33|42.43|42|37.42|35.34|38.18|41.18|40.04|40.99|40.08|35.47|38.87|36.74|43.2|44.15|43.07|42.9|41.14|37.58|36.06|37.19|38.83|40.12|40.7|40.17|38.96|43.71|44.03|42.78|43.77|45.53|43.45|40.9|40.28|41.49|41.26|40.97|38.13|39.09|37.44|36.15|37.45|36.61|36.81|37.31|37.06|35.85|36.44|34.55|35.49|34.47|34.12|30.93|26.71|27.56|26.38|26.77|26.81|25.95|26.21|26.37|25.78|25.14|24.74|26.39|24.74|24.34|23.02|24.05|22.39|23.42|23.9|22.95|21.45|23.14|26.5|28.84|27.36|32.75|33.74|31.54|31.59|32.3|30.28|30.77|32.36|31.32|30.23|29.57|27.23|26.43|27.35|27.34|29.79|32.23|29.26|29.5|28.61|27.18|26.69|27.11|27.22|28.25|27.64|25.55|28.88|28.91|29.43|26.79|27.5|29.39|28.84|27.46|27.03|27.63|25.98|26.71|25.46|24.29|23.11
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|8.39|8.57|8.63|8.79|8.53|8.94|8.84|9.24|8.94|8.85|8.52|8.05|8.12|7.83|8.21|8.39|8.52|8.6|8.75|8.98|8.88|8.74|9.16|9.36|9.09|8.78|8.95|8.59|8.72|8.2|7.96|7.56|7.51|7.57|7.46|7.4|7.33|7.61|7.57|7.58|7.63|7.45|8.04|7.88|7.96|7.37|6.97|6.97|7.28|7.21|7.34|7.45|7.14|7.07|6.95|6.99|7.29|7.24|7.46|7.57|7.73|7.49|7.35|7.42|7.32|7.21|7.17|7.3|7.24|7.03|7.19|6.73|6.76|6.54|6.57|6.41|6.34|5.92|6.18|6.47|6.53|6.75|7|7.3|7.05|7.38|7.55|7.36|6.96|6.87|7|6.81|6.9|6.97|7.04|7.03|6.79|6.73|6.51|6.28|5.95|5.91|6.27|6.01|6.39|6.33|6.58|5.97|5.74|6.02|6.12|6.35|6.56|6.21|5.88|5.96|5.94|5.71|6.01|5.58|5.88|5.99|5.74|5.26|5.41|5.04|4.88|4.76|4.1|4.59|4.76|4.75|4.7|4.64|4.17|3.66|3.7|3.72|4.19|3.96|3.92|4.22|3.88|4.24|4.83|5.14|5.29|5.41|5.73|5.89|5.59|5.62|5.18|5.51|5.75|5.76|5.87|5.98|6.2|5.95|6.35|6.67|6.82|6.27|6.38|6.19|6.3|6.59|6.68|6.58|6.55|6.53|6.96|7.03|6.73|7.08|7.23|6.75|6.98|6.69|6.25|6.26|6.25|6.32|5.82|5.55|5.63|5.67|5.53|5.35|5.31|5.27|5.31|5.1|5.1|5|5.08|5.3|5.22|5.29|5.75|5.09|5.5|5.25|5.21|4.98|5.23|5.64|6.3|5.46|6.55|7.38|7.38|7.26|6.82|6.87|6.85|6.49|6.07|5.61|5.56|5.48|5.57|5.86|5.7|4.75|4.59|4.65|4.52|4.68|4.38|4.53|4.14|4.33|4.32|4.65|5.25|4.96|5.57|5.63|5.24|5.51|5.76|5.87|5.99|6.2|6.46|6.33|6.88|6.67|6.3|6.66
02533|989521|/equities/advansix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02534|16791|/equities/oceanfirst-financial|R2000VALUE|16.47|16.29|16.68|17.67|17.08|17.78|17.5|17.8|17.91|18.45|18.88|17.38|17.39|17.28|17.76|18.14|17.24|17.06|17.53|17.4|17.77|17.76|18|18.6|17.82|17.54|18.13|17.69|17.87|17.95|17.81|16.86|17.17|16.42|16.52|16.56|16.31|17.36|16.67|17.26|17.14|17.74|17.17|16.42|16.8|15.55|14.58|14.28|14.4|13.85|14.2|14.34|14.08|13.71|14.05|13.85|14.25|14.03|14.42|14.37|14.55|14.31|13.98|14.7|14.62|14.44|14.46|13.21|13.11|13.34|13.61|13.61|13.41|13.64|13.75|13.71|12.78|12.74|13.39|13.42|14|13.63|14.22|14.51|14.67|14.6|14.45|14.4|14.1|13.92|14.6|13.81|13.89|13.86|13.72|14.32|14.33|14.36|14.35|14.4|14.41|13.9|14.35|14.4|14.71|14.49|14.55|14.25|14.16|14.08|14.24|14.4|14.4|14.19|13.37|14|14.12|13.78|14.28|13.8|13.74|13.27|13.17|13.07|13.66|13.28|13.02|12.71|11.92|12.62|13.27|13.21|13.36|12.52|12.44|11.78|11.67|11.31|12|11.55|11.25|11.81|11.6|11.81|13.23|13.45|13.66|13.34|13.46|13.36|13|13|12.41|13.15|13.59|13.66|13.92|13.97|14.5|13.38|13.35|13.57|13.87|13.21|13.27|13.3|13.58|13.96|13.87|13.76|13.83|13.35|13.24|13.59|13.55|12.87|13.08|13.03|13.08|12.55|12.27|12.48|12.81|13.01|11.94|12.31|12.74|12.78|12.36|12.53|11.61|11.68|11.8|11.82|11.86|11.69|12.32|12.66|12.72|11.82|12.31|11.77|12.94|12.2|12.39|11.75|12.23|12.49|13.24|12.66|12.86|12.68|12.67|11.63|11.46|11.33|11.52|11.45|11.37|10.22|10|10.04|10.15|10.36|10.72|10.94|11.25|11.29|11.11|10.7|10.33|10.45|10.2|10.45|10.01|9.69|9.5|12.06|12.27|12.43|11.08|12.65|12.67|12.69|12.33|13.41|13.75|12.78|12.58|12.17|11.62|11.42
02535|16190|/equities/golar-lng-ltd|R2000VALUE|44.75|44.43|43.65|46.47|42.33|41.39|41.79|43.04|39.16|39.69|36.6|33.64|35.16|35.54|35.51|34.46|37.4|36.37|36.37|36.04|35.15|34.19|35.8|36.33|37.7|40.04|37.54|37.23|37.53|36.58|36.13|38.35|38.53|37.14|37.89|37.03|37.37|38.89|37.9|37.87|35.22|37.17|34.86|35.87|31.51|31.89|32.45|32.75|34.32|34|35.41|35.38|36.04|34.2|33.16|33.29|35.61|35.58|36.99|34.87|35.37|35.3|38.64|38.45|39.49|41.11|40.7|40.47|39.34|37.92|38|36.1|37.2|36.47|37.56|39.08|39.89|38.81|40|42.38|38.88|38.89|37.81|38.2|38.59|38.95|40.47|39.21|39.12|41.14|39.91|40.39|39.43|39.1|39.48|39.1|39|37.7|34.61|34.19|35.01|33.94|34.43|32.68|34.72|34.31|37.08|37.5|36.6|39.99|38.05|38.09|40.4|41.27|42.81|44.81|46.91|43.95|41.34|41.63|41.75|42.3|45.44|44.45|45.12|43|44.34|43.66|38.77|41.99|40.9|40.29|41.04|38.72|35.9|31.32|31.78|31.79|32.8|31.4|31.82|30.19|29.5|32.35|31.25|38.13|39.36|38.26|38.98|36.2|32.2|30.94|30.87|32.56|32.26|29.46|27.19|28.94|32.56|30.3|27.64|26.95|26.23|24.79|22.96|18.64|19.58|18.99|18.95|18.67|17.87|16.89|17.05|16.45|15.92|15.01|15.43|14.9|14.2|14.47|14.85|15.23|13.96|13.95|13.26|13.12|13.22|12.5|12.56|12.4|11.81|11.62|11.18|10.43|10.2|9.98|10.79|10.6|10.21|9.5|10.11|9.7|10.13|10.37|10.76|10.51|11.24|11.2|13.28|12.79|12.78|12.93|12.88|12.66|11.94|11.58|11.65|12.54|12.54|11.02|11.47|11.1|10.88|11.53|11.62|12.35|12.77|12.61|12.7|10.6|11.26|12.33|12.04|12.25|12.5|12.14|11.86|12.92|13.03|13.07|10.95|10.24|10.64|9.79|9.03|9.92|10.38|9.91|10.23|9.62|9.46|8.91
02536|15618|/equities/first-busey-corp|R2000VALUE|16.77|16.56|16.65|16.8|16.92|17.16|17.07|18.12|17.55|18.6|17.85|17.34|17.01|16.5|16.5|16.89|17.37|17.37|17.37|17.55|17.88|16.86|17.61|18|17.82|16.95|16.71|15.93|15.6|15.9|15.72|15.18|15.51|15.48|14.91|14.7|14.28|14.91|14.58|14.88|15.06|15.12|14.73|14.28|14.25|13.5|13.47|13.14|13.38|13.14|13.32|13.68|13.41|12.93|12.75|13.11|13.11|12.96|13.71|13.65|14.07|13.86|13.74|13.05|13.62|13.5|13.65|13.56|13.44|13.68|14.28|13.83|14.43|13.65|13.5|13.77|13.35|12.9|13.23|13.89|14.31|13.98|14.28|14.4|14.64|14.67|14.43|14.61|14.4|14.43|14.7|14.1|14.07|14.37|14.34|14.97|14.46|14.46|14.31|14.46|14.43|13.47|13.95|13.83|13.62|13.29|14.55|13.83|13.56|14.55|14.79|14.79|14.7|14.16|13.89|14.67|15.03|15.03|15.87|15.6|15.69|15.51|15.27|15|15.51|15.78|15.6|15.87|14.19|15.03|15.15|15.12|15.78|15.12|15.18|13.71|13.05|12.81|13.89|13.02|13.08|14.37|13.8|13.86|15.09|15.57|15.75|15.87|15.84|15.81|15.87|15.6|14.61|14.64|15.21|15.45|15.36|15.48|15.75|15.6|16.11|16.44|15.84|14.43|14.55|14.7|15.15|14.97|14.7|14.97|14.64|15.18|13.68|14.61|14.04|14.1|12.88|13.44|13.56|13.23|12.99|13.47|13.74|14.31|13.92|13.98|14.4|14.22|13.83|13.5|12.84|12.78|13.65|13.08|12.87|12.75|13.56|13.77|14.07|13.32|14.46|13.59|14.76|13.74|12.48|12.96|14.07|13.56|14.73|13.2|15.12|15.93|16.05|14.7|13.35|13.38|13.5|12.66|11.7|11.28|11.28|11.22|10.86|10.65|11.19|11.4|10.86|11.67|11.64|11.01|10.29|10.62|9.84|9.24|10.11|11.25|11.61|12.87|13.8|14.13|13.77|14.85|19.32|18.84|18.57|18.27|19.23|19.05|19.2|18.75|17.28|18.87
02537|20422|/equities/standex-international-corp|R2000VALUE|75.42|70.31|58.75|58.84|55.14|55.4|53.29|55.55|54.5|57.28|55.31|55.32|54.35|54.75|56.88|60.83|61.12|61.54|63.07|63.14|62.72|60.16|59.51|58.92|59.08|60.05|62.23|59.9|62.48|62.68|61.1|58.4|59.41|58.76|56.75|53.43|53.39|57.41|58.43|59.77|60.12|59.02|59.38|58.17|55.22|52.75|53.31|51.47|53.75|52.17|51.8|52.84|52.7|53.22|52.86|50.76|52.09|51.74|55.22|55.17|56.68|55.38|55.19|55.19|55.46|55.64|56.49|56.44|55.5|54.96|52.2|49.95|50.08|48.1|48.03|49.26|46.43|46.13|46.76|50.16|45.27|43.5|44.13|45.46|44.45|45.74|44.76|45.42|44.64|42.61|44.55|42.8|43.52|43.27|44.01|45.92|42.5|42.57|40.54|39.62|41.15|38.95|41.03|41.04|44.21|44.27|45.22|42.97|41.45|42.06|41.19|39.55|39.4|38.3|36.6|40.09|40.6|41.11|42.61|39.61|38.96|37.63|35.77|34.17|35.36|34.18|33.55|32.04|28.95|32.9|35.9|37.62|39.93|36.84|36.03|33.49|31.13|31.1|36.31|31.79|27.12|28.01|25.79|28.45|30.4|32.19|34.5|33.94|32.55|30.63|28.86|29.78|31.16|32.3|33.22|32.93|33.12|33.35|36.56|36.03|36.6|37.11|37.89|35.89|35.09|34.44|35.89|34.11|33.83|33.59|32.49|33.15|29.21|29.95|30.37|29.91|31.63|30.35|30.49|30.38|29.55|28.44|28.51|29.76|26.93|26.67|26.04|25.08|24.13|24.1|22.93|23.54|25.23|25.91|24.54|25.32|28.64|30.02|28.79|25.99|27.82|25.96|26.66|28.85|27.5|25.79|26.01|25.79|27.59|22.32|23.87|30.33|27.71|26.13|26.05|26.28|27.25|26.58|26.35|24.9|24.38|23.61|23.44|22.81|21.11|21.19|20.34|20.09|20.64|20.91|20.37|19.82|17.77|18.12|18.03|19.49|17.58|20.43|18.64|20.15|19.08|19.35|20.1|19.14|18.07|17.33|19.29|14.44|15.03|12.53|12.54|11.42
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|50.38|50.83|50.2|46.7|43.37|45.9|44.31|45.87|46.22|46.34|42.07|40.84|36.65|34.7|36.69|36.62|36.17|34.7|32.32|32.83|32.63|30.92|30.82|31.25|31|32.6|31.04|29.77|26.74|25.29|25.79|25.18|24.5|24.74|24.52|23.31|22.57|23.83|22.74|23.34|23.23|22.45|23.12|21.95|21.49|24.37|23.1|24.59|23.94|23.45|23.73|24.18|23.17|22.27|22.22|22.5|22.81|20.98|22.71|21.69|21.47|21.17|20.25|20.92|21.85|20.26|20|19.27|18.18|17.44|16.68|15.75|16.14|18.87|19.25|19.11|17.91|16.94|13.57|13.89|17.13|17|15.65|15.65|16.14|17.53|18.81|16.78|14.45|15.53|15.82|15.88|15.51|15.74|15.12|15.59|16.44|17.58|15.4|14.75|15.38|13.58|14.19|13.37|15.26|16.02|18.04|17.95|17.82|19.7|19.79|21.6|22.47|23.65|24.81|24.33|24.77|23.98|25.2|22.93|23.3|25.56|25.89|24.28|24.33|21.63|22.76|21.75|18.09|20.74|23.65|22.54|20|17.03|15.49|13.72|11.65|12.48|15.26|14.04|15.33|15.6|12.96|14.9|15.65|20.12|22.55|20.75|21.71|20.66|19.8|19.33|21.16|23.63|24.98|24.03|25.58|25.23|27.07|26.31|24.84|26.22|28.72|28.46|28.22|24.99|24.78|24.68|26.05|25.04|23.91|23.43|21.49|20.4|21.14|20.99|21.42|21.67|22.9|20.16|18.66|18.26|18.19|19.56|18.2|18.99|17.93|15.82|16.03|13.26|12.67|12.81|12.89|11.65|10.78|10.22|12.85|13.06|13.48|13.39|13.58|10.29|12.65|13.54|12.77|12.51|14.31|13.16|14.79|12.55|16.28|17.37|16.59|13.38|11.12|10.81|10.64|10.36|9.88|9.19|9.52|9|7.93|8.15|8.81|9.55|10.32|10.38|10.85|10.3|11.31|11.84|10.26|10.39|10.11|9.76|8.88|9.94|10.87|11.7|10.56|11.92|13.44|13.33|13.12|13.4|13.46|12.05|11.8|10.49|9.61|9.05
02540|15557|/equities/berkshire-hills-b|R2000VALUE|23.38|22.94|24.2|25.12|24.7|25.6|25.38|26.36|25.97|26.04|25.13|24.82|25.09|24.56|24.46|25.5|26.22|26.31|26.91|27.36|27.16|26.32|26.98|27.34|25.84|25.46|26|25.12|25.71|25.81|25.71|24.86|25.1|25.03|24.88|25|24.85|25.52|25.41|25.91|26.48|25.99|28.76|28.64|29.2|27.76|27.13|26.52|26.96|26.83|27.07|27.27|26.76|25.91|25.65|25.49|25.46|25.38|25.54|25.33|25.18|24.63|24.2|24.56|24.38|24.72|24.5|24.63|24.34|24.3|24.32|23.57|24.23|22.73|22.56|23.06|22.5|21.86|22.13|23.08|23.34|23.2|23.32|23.68|22.88|22.57|23.6|22.99|22.25|22.18|22.2|22.11|22.54|22.31|21.65|22.28|21.92|22|21.27|21.3|21.37|20.75|22.36|22.14|22.18|22.32|23.12|23.14|21.83|22.67|22.92|22.74|22.66|22.18|21.15|22.79|23.4|22.4|24.2|23|22.87|22.76|22.67|22.19|22.12|20.86|20.77|20.44|18.44|19.34|19.54|19.18|20.41|20.59|20.97|18.51|18.47|17.74|19.35|18.59|19.24|20.65|19|20.03|21.3|21.92|23.3|23|22.91|22.52|21.72|21.43|21.04|20.76|22.04|21.5|21.11|21.24|22.3|22.29|22.34|22.35|21.52|21.49|21.16|21.83|22|22.57|22.67|22.15|21.8|21.22|21.26|22.52|22.3|22.11|21|20.71|20.85|20.51|19.79|19.87|19.57|19.67|19.34|19.3|18.98|19|19.01|19.17|18.19|18.01|18.67|17.92|18.38|17.21|19.22|20.19|20.02|18.24|19.39|18.95|19.54|19.38|17.47|17.34|18.24|18.44|20.7|19.25|21|22.35|20.64|18.9|17.69|17.85|18.83|18.67|18.45|17.88|18.36|17.68|17.03|16.55|18.16|18.5|19.18|20.68|19.1|19.67|19.47|19.82|18.5|18.84|18.84|19.54|20.55|21.92|22.35|22.12|21.85|22.75|22.79|23.09|22.06|22.69|23.62|22.9|24.09|22.86|22.4|21.94
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|29.51|32.35|30.04|30.08|27.02|27.95|27.27|28.93|29.54|27.57|26.63|28.15|28.16|28.27|29.06|28.33|30.82|32.08|31.83|31.95|31.03|28.86|28.69|28.94|26.62|25.48|22.91|24.16|24.47|24.21|22.94|20.56|20.68|20.21|20.94|23.16|23.66|25.27|25.47|27.96|28.4|27.98|27.01|27.88|26.93|27.39|27.76|30.66|33.08|34.3|33|35.11|33.77|34.84|34.76|33.77|36.06|35.14|37.56|38.22|37.34|38.1|36.89|35.17|36.89|35.57|32.57|30.41|29.79|28.12|24.68|23.43|24.91|24.99|25.07|25.01|25.11|24.39|23.79|24|23.94|23.87|23.64|25.41|24.26|24.7|25.11|24.94|25|23.37|23.08|21.88|20.04|18.49|18.51|19.04|17.79|16.74|16.39|15.78|15.43|14.85|16.1|15.15|15.36|15.73|15.57|14.88|14.68|14.38|14.76|13.7|13.73|13.44|12.71|12.71|12.7|13.06|12.88|11.45|12.29|11.43|11.06|10.86|10.64|10.33|10.14|11.03|9.99|11.45|14.66|15.35|14.29|14.51|14.59|11.68|10.73|11.58|13.13|13.25|13.08|13.11|12.64|13.17|12.75|15.82|16.3|15.95|15.55|15|13.34|12.72|13.56|14.01|13.91|14.19|13.61|12.94|12.78|13.24|13.34|12.69|12.89|12.36|11.44|11.68|10.85|10.61|10.14|9.26|8.55|7.65|7.48|7.26|6.65|6.93|6.97|6.92|7.19|7.04|6.86|6.85|6.57|6.82|7|6.92|6.96|6.7|6.86|6.64|6.61|6.28|6.76|6.35|6.26|6.53|7.14|7.14|6.91|6.49|7.4|6.82|7.04|7.3|6.76|6.23|6.31|6.19|6.59|6.23|6.67|6.95|6.62|7.31|7.04|6.77|6.81|7.6|7.66|6.92|7.14|6.47|6.51|6.64|6.72|7.17|7.29|6.48|6.68|5.95|5.52|5.96|6.38|6.24|6.43|6.93|6.43|7.19|7.64|8.03|7.79|8.19|8.19|7.87|8.03|7.71|7.59|6.69|7.73|8.11|8.2|7.42
02542|21241|/equities/azz-inc|R2000VALUE|43.89|44.65|43.4|44.43|42.5|45.7|41.86|43.58|43.37|45.59|44.37|44.17|42.94|42.19|41.81|41.91|42.57|40.34|47.6|49.38|48.87|45.85|47.21|48.88|47.67|46.39|44.72|44.39|44.35|43.81|41.62|41.28|42.23|43.86|40.77|40.24|37.54|37.34|37.37|37.89|38.39|37.99|37.09|36.95|36.48|38.56|41.7|42.61|41.9|41.48|41.98|43.17|42.25|42.75|42.97|41.94|45.02|46.32|48.2|48.04|47.25|47.36|45.36|41.72|44.98|44.54|43.62|43.62|40.08|40.94|39.49|35.84|36|35.99|36.87|38.12|37.31|35.89|36.88|37.18|35.91|35.8|35.94|36.61|37.98|34.5|35.12|33.84|31.76|31.9|32.81|31.4|31.67|31.4|31.8|32.41|32.76|30.63|26.98|26.8|26.05|26.27|26.74|26.82|26.93|26.14|25.41|24.36|24.07|25.93|25.82|26.09|26.16|25.53|24.73|25.59|25.14|24.7|26.22|24.13|23.84|23.34|22.52|22.72|22.91|21.79|22.42|21.39|19.01|21.17|20.85|22.18|22.95|21.09|21.55|19.86|19.39|19.91|21.99|21.45|22.16|22.86|21.25|21|21.87|25.02|26.35|25|25.86|25.51|21.75|20.64|20.73|21|21.59|21.53|21.1|21.11|21.89|21.8|22.69|22.88|22.99|22.48|22.3|21.64|21.04|21.55|21.6|20.55|20.39|19.89|19.39|18.25|19.15|20|20.02|19.23|19.31|19.64|19.31|19.27|19.48|20|18.57|18.79|18.88|19.12|19.75|21.09|21.02|20.97|21.07|20.34|19.98|20.2|21.68|21.77|21.64|19.32|19.89|18.85|19.85|19.69|18.55|17.79|18.46|18.48|20.34|18.27|20.31|20.82|20.43|20.02|19.23|17.34|17.3|17.11|16.73|15.71|15.4|15.34|14.57|15.04|15.08|15.49|16.16|16.35|17.12|16.74|16.89|16.78|16.88|16.73|17.05|18.05|17.13|18.97|19.31|20.14|19.27|19.02|18.71|18.4|17.82|18.02|19.01|18.39|18.36|19.38|18.88|16.73
02543|15746|/equities/columbus-mckinnon|R2000VALUE|26.55|26.12|26.46|26.16|25.78|27.02|26.16|26.85|26.06|26.05|25.46|24.84|26|24.79|24.72|25.16|26.09|26.07|26.62|27.44|27.36|26.56|26.93|27.7|26.17|26.56|26.93|26.73|26.94|25.3|24.48|23.61|24.2|23.95|23.1|22.31|21.4|22.29|21.77|22.2|22.26|22.28|24.74|23.88|23.12|21.32|20.97|20.93|21.22|21.15|19.52|19|18.7|18.98|18.28|18.09|18.6|18.5|19.25|20.69|20.75|20.3|19.88|20|20.11|19.71|19.27|17.48|16.27|16.16|16.27|15.94|16.17|15.29|14.98|14.96|14.58|14.36|14.51|15.34|14.6|14.63|15.48|15.93|15.11|15.78|16.05|15.69|14.82|14.81|15.15|15.31|14.89|15.25|14.27|14.24|14.65|15.09|14.67|14.92|15.64|14.77|15.16|13.33|13.65|14.34|15.6|14.6|14.98|16.07|16.29|16.75|16.94|16.33|15.96|17.2|17.67|17.04|16.32|15.16|13.52|12.71|13.09|12.69|12.87|12.67|12.62|12.26|11.4|13.7|14.23|14.44|14.62|12.95|13.71|11.31|10.96|10.14|13.2|11.99|12.46|13.24|12.74|13.73|14.48|16.45|17.03|17.52|18.19|18.32|17|18.04|17.26|18.45|19.47|19.98|19.84|19.61|20|19.35|18.87|19.32|19.75|17.25|15.95|16.71|17.41|17.62|18.73|18.09|17.01|17.06|18.65|21.71|20.71|20.32|20.75|19.98|19.5|17.6|17.2|16.91|17.33|18.26|17.56|16.38|17.3|17.63|17.21|15.89|14.28|13.79|13.87|13.26|13.09|13.87|15.26|15.73|15.52|13.69|13.85|13.39|15.11|15.91|14.5|14.65|16.38|16.56|18.2|16.76|18.03|19.15|18.36|17|16.19|15.96|16.82|15.8|15.6|14.39|13.97|13.77|13.07|13.58|14.76|15.95|15.79|13.67|14.15|14.41|15.09|15.72|15.44|16.1|16.47|17.17|16.55|16.9|15.59|14.89|14.44|14.57|14.32|13.82|13.1|12.62|14.04|14.29|15.58|14.47|12.89|13.54
02544|17126|/equities/southside-bancshares|R2000VALUE|23.76|23.23|26.59|26.14|25.74|26.52|25.6|25.92|25.67|26.29|24.71|24.29|24.41|21.17|22.3|23.02|23.06|22.09|22.54|22.87|22.72|22|22.99|23.9|22.95|22.55|22.41|22.16|23.84|23.49|23.13|22.38|22.42|22.44|21.27|21.35|20.74|20.94|20.88|21.14|21.27|20.65|20.32|20.46|21.19|19.91|19.92|19.84|19.05|18.87|18.84|18.33|18|17.6|17.6|16.88|17.01|16.75|16.68|16.9|16.79|16.94|16.94|17.2|16.93|16.74|16.69|16.63|16.74|16.66|17.2|16.51|16.84|16.36|16.55|16.62|16.97|16.76|16.51|16.09|16.24|16.43|17.08|17.4|17.32|17.47|18.02|17.36|17.4|17.44|17.71|16.78|17.48|18.3|18.05|18.06|18.2|17.85|16.9|16.8|17.06|16.11|16.69|16.53|16.52|15.82|16.57|16.62|16.09|16.55|16.71|16.79|16.72|16.83|16.12|16.78|17.06|16.51|17.27|16.29|16.57|16.44|16.69|16.81|17.06|16.69|17.48|16.56|15.56|16.1|15.95|15.72|16.1|15.89|15.37|14.25|13.98|14.44|15.11|14.33|14.55|15.27|14.65|15.38|16.02|15.39|16.01|15.96|15.73|15.65|14.97|14.54|14.9|15.06|15.58|15.54|15.88|15.99|16.88||16.3|16.46|15.82|16.13|15.77|16.33|17.07|17.59|17.02|16.69|16.09|15.73|15.5|16.26|15.92|16.35|16.56|16.59|16.65|16.43|16.17|15.86|15.31|15.43|14.6|14.93|14.73|14.73|14.61|14.68|14.29|14.38|14.49|14.47|13.86|14.11|14.81|14.71|15.24|14.57|15.4|15.17|15.7|15.61|15.42|14.99|15.72|15.73|16.44|15.99|16.75|17.15|16.76||15.94|15.9|16.21|16.18|15.17|14.8|14.65|14.35|14.71|14.71|13.75|14.22|14.73|14.5|14.67|14.92|15.03|15.31|15.23|15.65|14.93|14.93|15.37|15.94|16.76|16.75|16.42|17.18|17.67|16.11|16.13|16.44|17.48|17.12|18.85|16.73|16.57|15.88
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02546|24332|/equities/triumph-group-inc|R2000VALUE|65.11|65.7|64.44|64.55|62.07|65.72|63.68|62.41|63.69|65.21|65.2|63.2|65.25|66.1|68.42|76.98|78.3|78.63|75.34|75.6|74.98|72.27|74.33|73.94|74.15|70.62|70.95|72.17|73.99|72.35|70.57|70.52|70.23|69.3|74.9|73.83|71.97|76.62|74.15|77.28|80.3|77.22|85|82.76|80.9|79.15|78.85|78.95|79.45|77.65|75.01|74.52|73.83|71.39|79.8|75.99|81.67|78.41|78.5|78.04|78.68|74.33|72.34|73.47|73.82|72.4|70.22|72.85|69.93|67.48|69.36|64.12|64.97|63|64.13|65.61|64.68|62.1|64.42|65.77|61.61|63.02|62.4|63.87|62.5|61.98|61.09|60.38|59.43|59.41|63.26|62.79|61.96|60.28|60.32|58.6|57.35|56.27|55.8|55.18|59.87|57.11|61.69|59.61|63.68|63.89|64.53|61.98|60.49|62.03|62.66|64.43|64.37|63.62|62.32|65.18|65.21|65.26|65.45|59.85|59.8|59.12|60.99|58.45|60.57|57.69|58.73|58.13|52.65|56.96|54.97|57.58|58.02|53.91|51.4|47.35|48.74|49.29|51.32|48.23|49.03|50.34|45.65|48.84|48.99|53.84|53.16|50.49|51.5|50.44|48.08|47.56|45.99|45.95|46.17|46.24|48.38|43.49|43.06|42.03|40.87|42.51|44.77|44.82|42.55|43.1|43.98|43.97|45.12|44.5|46.15|47.25|47.67|47.6|47.46|44.7|45.41|44.42|45.16|44.35|42.99|41.79|40.97|44.7|41.8|40.91|39.78|38.88|37.8|36.15|34.98|35.61|36.05|35.01|35.12|34.43|36.59|37.95|37.08|32.9|34.32|32.58|34.76|35.53|32.35|31.95|34.7|33.41|37.17|34.63|38.78|38.16|35.71|35.2|34.69|35.47|30.18|29.11|27.05|26.17|25.87|25.27|24.5|25.46|26.07|27.52|26.34|24.12|24.07|24.04|24.48|24.7|24|24.39|24.57|24.66|23.41|24.78|24.82|24.39|23.35|23.84|24.05|23.43|22.21|22.02|21.34|20.72|20.59|19.97|19.73|19.46
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|18.16|18.26|18.75|19.19|18.5|18.91|18.83|18.81|18.74|19.38|18.61|17.54|17.14|17.06|17.75|18.38|17.54|18.24|18.49|19.54|18.44|17.93|17.72|16.43|16.01|15.68|15.61|14.82|14.93|14.89|14.77|14.1|14.68|14.48|14.35|14.12|13.96|14.8|14.87|15.11|15|14.8|14|13.75|13.99|12.69|12.43|12.6|13.03|12.98|12.51|12.66|12.5|12.34|11.8|11.75|12.07|12.21|12.43|12.73|12.62|12.79|12.52|12.71|12.59|12.74|12.43|11.88|11.99|11.74|11.67|11.09|11.37|11.45|11.6|11.32|11.43|11.02|11.02|11.33|11.13|11.18|11.82|11.87|11.92|11.73|11.94|11.9|11.44|11.46|11.49|11.34|11.44|11.32|11.27|11.5|11.31|11.25|11.1|10.86|10.53|10.09|10.11|10.08|10.35|10.23|10.58|10.18|9.9|10|10.03|10.1|10.21|9.97|9.5|9.83|9.97|9.98|10.18|9.9|9.94|9.94|9.8|9.77|9.84|9.85|9.88|9.84|8.91|9.56|9.67|9.88|9.7|9.6|9.95|9.29|9.65|8.75|9.54|8.9|9.01|9.44|9.23|9.41|9.77|10.04|10.77|10.63|10.88|10.81|9.98|10.31|10.22|10.17|10.07|9.97|9.96|9.84|9.58|9.88|9.71|9.83|9.59|9.4|9.14|9.16|9.08|9.14|9.2|9.08|8.93|8.7|8.67|8.7|8.86|8.15|7.78|7.57|7.4|7.73|7.98|8.1|8|8.01|7.57|7.88|7.68|7.6|7.68|7.52|7.53|7.41|7.42|7.34|7.38|7.32|7.38|7.34|7.57|7.4|7.43|7.28|7.31|7.64|7.4|7.07|7.37|7.74|8.33|7.73|8.32|8.44|8.64|8.85|8.3|8.53|8.72|8.76|8.92|8.46|8.84|8.64|8.78|8.28|8.39|8.52|8.82|8.92|9.06|8.87|9.04|9.01|8.35|8.29|8.1|7.96|7.78|7.84|7.83|7.86|7.44|7.74|8.13|8.23|8.56|9.37|9.65|9.22|9.18|9.01|8.76|8.68
02548|15638|/equities/cal-maine-foods|R2000VALUE|30.11|29.7|30.09|31.21|30.34|30.84|28.75|29.48|29.63|29.11|26.29|26.23|25.91|25.02|25.19|25.73|26.57|27.71|28.93|30.12|28.28|27.39|28.05|27.48|26.77|25.82|26.05|25.02|26.38|25.85|25.45|24.45|24.45|23.88|23.61|22.98|22.82|23.43|23.73|24.54|25.04|25.52|25.87|24.82|24.14|23.25|23.39|23.16|22.61|22.37|22.32|22.3|21.66|20.74|21.29|21.04|20.67|21.31|21.28|21.34|21.13|20.7|20.41|20.09|20.95|20.64|20.88|21.07|20.8|20.59|20.52|22.23|22.3|22.18|22.77|22.98|22.16|21.56|21.14|21.7|21.43|21.2|21.43|22.5|22.47|21.34|20.7|20.83|20.09|19.67|19.48|19.09|19.44|18.24|17.82|18.41|19.82|19.55|18.8|18.39|18.34|17.42|18.25|18.55|18.99|18.09|18.2|17.7|18.3|19.12|19.13|20.98|20.72|20.46|19.59|19.55|19.59|19.14|19.62|18.63|18.91|18.34|18.25|18.29|17.12|16.91|17.4|17.01|15.59|16.7|17.14|16.83|16.89|16.5|16.32|15.71|15.71|15.21|16.65|16.02|16.11|15.1|14.68|15.49|15.65|16.91|17.75|16.16|16.18|16.01|15.18|14.96|14.07|14.17|14.46|14.15|14.02|13.88|14.45|14.74|14.47|14.61|14.67|13.91|13.84|13.98|14|14.23|14.4|14.19|14.15|14.21|14.29|14.48|14.52|15.79|16.91|16.45|16.48|16.14|15.54|15.54|15.24|14.54|14.48|14.15|13.74|13.37|14.22|15.15|15.19|15.04|15.03|15.75|15.17|14.51|15.03|15.79|14.85|15.28|16.21|15.62|16.73|17.07|16.85|16.59|16.18|16.12|16.72|15.9|16.69|18.25|18.23|17.86|16.84|18.63|17.75|17.3|16.6|16.03|16.3|16.32|16.24|16.32|17.18|17.29|17.29|17.04|15.4|14.24|14.52|14.15|13.71|13.98|13.02|13.66|13.57|13.2|12.97|12.65|12.85|13.89|13.85|14.53|13.99|14.47|14.6|14.58|15.09|14.71|15.07|14.46
02549|20869|/equities/getty-realty-corp|R2000VALUE|19.22|18.46|18.32|18.47|18.12|18.51|18.23|18.57|18.25|18.52|18.85|18.73|18.62|18.17|18.62|18.55|18.37|18.12|18.07|18.04|18.63|17.35|17.96|18.01|17.85|18.14|17.86|18.46|19.14|19.4|18.83|18.29|19.08|19.5|18.31|17.75|17.84|18.61|18.93|19.9|19.98|21.39|21.38|20.63|20.36|20.18|19.83|20.62|20.62|20.48|21.39|22.04|21.63|21.14|20.76|20.17|20.59|19.66|19.75|20.02|20.55|21.41|19.72|18.96|18.28|18.46|18.41|18.17|18.53|18.21|17.79|17.03|17.17|17.13|16.37|16.46|16.22|16.19|16.13|17.34|17.8|17.72|17.93|17.91|17.54|18.28|18.57|18.1|17.5|17.69|17.5|17.15|17.47|18.42|18.27|18.71|18.85|18.71|17.47|16.8|16.12|15.14|15.84|15.77|15.93|15.33|15.83|15.22|15.29|14.92|15.22|14.31|13.93|15.37|16.19|16.79|17.2|17.15|17.25|16.43|15.66|14.62|13.93|13.63|13.82|13.08|12.79|15.04|14.8|15.23|14.77|15.65|15.92|15.33|15.33|14.58|14.09|15.26|17.21|16.9|17.02|17.55|16.15|16.86|21.2|22.67|25.09|25.47|25.46|24.67|24.91|25.36|24.02|23.93|25.02|24.69|23.97|24.23|24.83|24.23|23.61|23.65|22.44|22.51|21.6|22.02|21.51|28.72|28.39|28.07|28|27.11|26.99|28.77|29.28|30.57|30.69|30.15|29.46|29.36|29.32|28.38|28.66|29.23|27.86|29.17|27.07|26.94|26.15|26.52|25.54|24.88|24.93|24.42|23.84|23.71|23.8|23.41|23.34|22.5|22.19|21.5|22.17|22.68|22.13|20.91|21.81|20.74|20.25|22.54|24.21|24.17|23.15|23.45|22.78|23.29|23.72|23.5|22.84|21.59|21.72|20.98|20.9|21.08|22.24|22.67|22.78|22.99|22.99|22.28|22.05|22.77|21.52|21.44|22.38|23.24|23.95|24.19|24.03|24.26|23.19|24.14|25.09|23.3|22.66|23|22.28|21.83|22.27|21.88|21.81|20.34
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|35.28|36.23|36.33|36.4|35.99|36.37|34.87|37.83|37.36|36.87|34.74|32.53|33.82|33.99|34.98|34.53|35.72|35.34|35.1|36.69|34.59|32.95|34.12|30.12|29.1|29.46|27.13|28.36|28.14|27.41|26.91|27.25|27.28|27.16|26.52|26.48|22.91|23.86|24.99|25.65|26.46|25.37|24.8|24.68|23.95|24.06|23.43|24.5|24.39|21.05|20.8|21.2|21.08|20.38|20.27|18.67|19.68|19.2|20.05|19.43|18.7|18.16|18.32|18.2|18.21|18.04|17.85|18.07|18.11|17.25|17.29|16.55|17.09|16.26|18.35|19.02|18.86|17.75|17.8|18.13|17.84|18.09|18.69|18.6|17.95|18.01|18.74|18.2|15.87|15.16|14.25|14.26|12.16|12.99|12.34|12.75|13.02|11.85|12.48|11.7|12.62|12.09|12.35|12.04|12.86|12.79|13.96|14.35|13.79|13.77|14.21|14.11|13.08|12.37|12.32|12.91|13.11|12.79|11.97|11.85|12.31|11.12|11.69|12.46|12.62|12.07|12.39|9.1|8.93|9.83|11.27|13.07|13.94|12.96|14.05|12.45|11.43|11.54|12.07|11.29|13.35|12.74|10.77|12.38|13.15|15.44|16.31|16.75|18.18|17.75|16.99|17.09|16.56|19.3|21.21|20.52|21.73|20.96|22.43|21.23|19.5|19|18.34|17.34|17.12|18.13|19.62|19.41|18.62|18.84|18.29|17.46|16.25|18.09|18.06|17.57|17.54|17.26|17.49|14.79|14.03|13.68|12.96|14.77|13.2|14.11|14.42|15.17|15.78|14.91|15.7|14.73|15|11.72|11.89|11.29|12.5|12.9|12.27|10.62|12.03|11.32|12.03|13.29|13.2|13.8|14.34|13.59|14.86|12.67|14.3|14.91|14.36|14.01|13.72|14.02|10.57|10.92|10.81|10.48|10.06|10|9.39|8.71|8.81|9.88|10.03|10.84|10.5|9.51|10.55|10.8|8.57|8.98|9.05|8.66|8.01|8.39|9.24|8.39|7.06|6.79|6.92|6.54|7.22|7.61|6.74|6.08|6.14|6.04|5.93|5.86
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|17.5|17.71|16.73|16.76|16.45|16.92|16.71|17.51|17.22|16.86|16|15.4|15.26|14.73|14.58|15.89|15.14|15.51|17.08|17.15|16.82|16.22|16.83|17.2|16.75|15.76|15.69|14.96|16.31|16.3|15.78|16.18|16.3|16.38|16.73|17.41|17.18|18.52|18.29|19.04|18.99|18.84|18.6|17.95|18.59|18.11|17.23|16.75|17.66|17.78|17.51|17.69|17.03|16.2|15.85|14.68|15.05|15.18|15.51|15.57|15.82|15.89|15.41|15.32|14.89|14.64|14.6|14.73|14.5|14.34|14.13|13.15|13.03|12.4|12.36|12.04|11.91|10.98|11.5|11.81|11.77|10.24|10.35|10.88|10.52|11.22|11.18|11.03|10.6|10.59|10.57|10.74|10.52|10.38|10.81|11.21|11.35|11.08|10.11|10.11|10.2|10.02|10.79|10.55|11.44|11.17|12.08|11.27|11.01|11.68|12.1|12.25|12.07|11.81|11.85|11.71|11.88|11.84|12.16|12.45|12.42|12.1|12.18|12.11|12.3|11.63|11.5|11.39|9.81|10.43|10.78|10.39|10.79|10.57|10.7|9.98|9.67|9.3|10.27|9.99|9.95|10.57|10.19|10.05|11.68|12.42|12.74|12.5|12.98|12.99|11.57|12.16|11.94|12|12.13|11.52|11.8|12.19|12.96|12.79|12.6|12.6|12.62|12.26|12.35|12.21|12.48|11.95|12.16|12.22|12.31|11.45|11.82|12.18|12.25|12.49|12.24|11.77|11.97|11.95|12.06|11.85|11.81|12.27|13.23|13.37|13.53|13.32|13.3|13.57|13.44|13.31|13.71|13.65|12.71|12.23|13.77|14.16|14.24|13.52|13.58|12.53|13.09|13.44|13.18|13.25|13.68|13.24|14.26|13.39|16.72|16.6|15.71|14.36|14.15|14|12.76|11.91|11.53|11.04|10.63|10.13|10.5|11.38|11.97|11.5|10.96|10.8|10.85|10.23|10.18|10.21|9.65|9.43|9.84|10.07|10.65|12.75|12.6|13.34|12.74|12.67|13.95|13.63|13.8|13.68|15.41|13.58|14.24|14.11|12.64|9.86
02552|15895|/equities/dime-community-ba|R2000VALUE|15.8|15.91|16.28|16.68|16.51|16.96|16.71|17.48|17.14|17.26|16.8|16.11|16.14|15.67|16.34|16.92|16.89|16.88|16.7|17.07|16.8|16.22|16.62|16.82|16.49|16.25|16.6|16.16|17.12|17.3|16.67|16.38|16.41|16.77|16.46|16.25|15.92|16.76|16.75|17.27|17.75|17.9|17.67|16.95|16.37|15.32|14.7|14.56|14.78|14.41|14.54|14.7|14.49|14.2|14.06|14.37|14.31|14.29|14.36|14.4|14.55|14.23|14.2|14.33|14.02|13.73|13.94|13.87|14.17|14.36|14.28|13.7|14.07|13.66|13.71|13.95|13.48|13.01|13.43|14.16|14.51|13.83|13.97|14.59|14.44|14.62|14.73|14.4|13.98|13.65|14|13.98|14.25|14.72|14.46|14.7|14.25|13.29|13.78|13.7|13.14|12.61|13.34|13.5|13.74|13.16|14.65|13.91|13.47|14.16|14.61|14.79|14.58|14.17|13.57|14.28|14.16|13.92|14.29|14|13.85|13.74|13.29|12.6|12.52|11.55|11.75|11.78|10.81|11.51|11.87|11.68|12.23|12.04|11.87|10.74|10.13|10.11|10.97|10.74|11|11.51|10.46|11.28|13.12|14.05|14.54|14.47|14.91|15|14.23|13.55|13.17|13.65|13.83|13.82|14.19|14.71|15.46|14.86|15.11|15.21|14.79|14.52|14.4|14.58|15.51|15.55|15.57|15.53|15.54|15.17|14.57|15.12|14.45|14.59|15.03|14.75|14.86|14.11|14.04|14.09|14.39|15.35|14.6|14.64|14.28|14.06|14.05|13.18|12.4|12.52|12.77|12.74|12.56|11.88|12.87|13.1|13.61|12.4|13.41|12.28|12.09|12.57|12.28|11.94|12.76|12.51|13.81|12.05|12.75|13.79|13.23|13.08|12.53|12.77|13.41|13.4|13.4|12.14|11.9|11.83|11.62|12.09|12.01|11.74|11.63|11.73|11.45|11.26|11.39|11.66|11.14|11.63|11.58|11.07|10.99|11.59|11.81|12.11|10.99|11.36|11.31|10.99|11.07|11.75|12.46|12.27|12.35|12.04|10.66|10.4
02553|41267|/equities/national-bak-hld|R2000VALUE|19.28|19.04|19.41|19.89|19.88|19.81|19.9|20.7|20.24|20.04|19.63|19.34|19.89|19.16|19.48|20.81|21.11|21.28|21.07|21.58|21.62|20.08|20.91|21.18|20.8|20.28|20.47|20.37|21.68|21.21|20.72|20.9|20.88|20.85|20.87|20.4|19.55|19.65|19.84|20.55|20.66|19.98|19.59|19.48|18.9|19.7|18.43|18.55|18.29|18.14|18.52|18.39|18.49|18.08|18.18|18.33|18.74|18.37|18.3|18.81|18.89|18.45|18.05|18.5|18.28|17.98|18.1|18.5|18.46|18.95|18.91|18.89|18.54|18.03|18.2|18.32|18.49|19.26|19.5|18.91|18.92|19.5|19.26|19.53|19.46|19.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02554|17322|/equities/trico-bancshares|R2000VALUE|23.56|24.13|24.1|24.42|24.12|25.22|25.79|25.78|24.87|25.3|24.99|24.85|24.71|24.16|24.76|26.79|27.66|28.04|27.54|28.42|27.96|27.3|27.64|27.59|26.9|25.91|26.25|25.25|23.76|23.78|23.91|22.52|22.52|22.15|20.9|20.56|20.5|21.58|21.5|22|21.74|22.44|22.97|22.5|22.59|21.33|21.37|21|20.77|19.96|19.74|19.45|19.31|18.78|16.3|16.07|16.83|16.35|17.1|17.25|17.55|17.9|17.01|17.02|16.95|16.78|16.83|16.55|17.15|16.64|17.31|16.24|16.99|16.11|16.2|15.88|15.75|14.78|15.56|16.54|15.99|15.61|15.98|16.14|16.53|16.6|16.38|16.24|15.36|15.13|15.08|14.98|15.19|15.1|14.91|15.39|15.34|15.4|15.22|15.2|15.34|14.9|15.41|15.89|15.82|15.72|16.8|16.18|15.99|16.82|17.42|17.11|17.11|16.12|15.64|16.71|16.92|16.29|16.18|14.94|14.96|14.75|14.34|14.22|14.51|14.46|14.73|14.63|12.59|14.57|14.61|14.68|15.15|13.74|14.23|12.67|12.27|11.85|12.9|12|12.21|12.88|12.02|11.75|14.19|14.82|15.5|14.81|15.22|14.7|14.34|14.38|13.31|13.41|14.55|14.54|14.68|15.04|16.31|15.42|15.44|15.66|16.58|16.17|14.73|15.36|15.73|16.16|16.76|16.49|15.37|15.04|14.53|15.8|15.55|16.15|16.04|15.09|15.13|14.78|14.79|14.74|14.86|15.2|15.59|15.94|16.08|16.13|15.21|14.71|14|13.96|14.85|14|14.24|14.68|17.22|18.87|18.9|17.04|17.84|16.34|17.89|19.24|18.18|17.96|18.29|17.85|19.45|18.1|19.04|22.9|21.48|20.71|19.98|20|19.92|18.78|19.53|18.28|18.68|17.33|17.09|17.26|17.51|17.34|17.48|16.65|16.52|16.76|17.12|17.33|16.99|16.25|14.9|14.84|14.62|15.71|15.59|15.65|15.02|16.43|17.69|16.33|16.91|16.99|17.69|16.95|17.1|16.63|14.98|15.15
02555|20830|/equities/ltc-properties-inc|R2000VALUE|39.31|39.2|38.79|38.13|38.23|37.93|37.51|38.02|37.93|38.25|37.68|36.66|36.49|36.81|37.95|36.46|36.31|36.09|35.52|35.36|35.18|36.16|37.42|38.51|38.53|38.9|38.42|39.56|40.19|39.02|37.97|37.3|38.13|37.86|36.83|35.89|35.43|36.36|35.11|38.42|37.56|39.75|40.96|40.82|38.93|39.05|37.27|40.4|41.87|41.61|44.9|47.43|46.69|45.8|45.57|44.62|43.44|42.73|40.73|39.27|39.65|39.36|39.05|38.78|38.63|37.74|37.48|36.85|36.45|36.44|36.32|34.85|34.86|32.62|33.03|32.72|32.23|31.77|31.78|33.59|32.33|32.89|32.05|31.89|31.85|32.64|34.02|33.77|33.74|32.56|33.77|33.67|35.75|35.77|35.78|36.42|36.84|36.28|34.95|33.85|32.82|31.71|32.05|31.98|33.14|32.68|33.41|32.48|31.13|31.82|32|30.86|30.76|30.51|30.4|30.81|31.62|31.95|32.7|31.66|31.55|31.65|31.27|30.86|30.43|29.61|29.52|28.68|26.88|28.56|29.09|28.58|28.55|26.9|26.39|25.24|25.32|25.85|27.8|26.43|25.9|25.15|23.65|23.7|23.79|27.15|28.06|27.75|28.51|28.13|27|26.89|27.34|28.56|29.1|28.56|28.6|28.32|29.42|29.25|29.36|28.97|28.6|27.47|28.44|28.6|28.82|28.74|28.5|28.32|27.14|27.18|27.44|27.81|27.93|28.08|27.87|27.51|26.49|26.62|27.34|27.17|27.87|28.45|27.85|27.75|26.69|26.33|25.54|25.88|25.37|25.05|25.34|24.96|24.37|24.24|24.97|24.65|25.03|23.89|24.15|24.23|26.11|26.34|24.96|23.66|25.69|25.03|26.33|25.4|27.9|28.45|27.89|28.12|27.03|27.09|26.8|27.2|26.97|26.08|26.45|25.79|25.52|25.38|26.15|27.65|27.67|26.75|26.92|27.83|27.4|27.29|24.78|25.44|25.65|25.03|23.75|23.4|24.32|24.66|22.91|24.72|24.93|24.12|24.4|25.6|25.05|24.84|26.08|24.42|25.17|22.88
02556|21218|/equities/aar-corp|R2000VALUE|25.52|25.61|26.24|26.78|25.23|25.05|25.44|28.45|30.38|30.89|28.9|27.24|27.33|26.26|26.65|27.05|27.6|26.89|26.88|28.64|29.22|29.37|30.35|31.22|31.11|29.61|30.19|29.14|29.2|28.19|27.55|26.91|27.77|29.62|26.94|25.62|25.09|25.84|24.47|24.59|24.71|25.41|25.76|24.6|23.07|21.98|21.56|21.36|20.89|20.06|20.13|19.56|18.98|18.57|17.56|16.52|17.99|17.49|18.39|18.41|18.2|17.86|17.32|18.11|18.36|18.78|19.07|20.01|19.61|18.99|20.11|18.09|18.25|15.88|15.13|15.36|14.69|13.55|14.09|14.79|15.06|16.36|16.49|16.95|16.42|16.67|17.08|17.04|14.88|14.12|13.88|14.07|13.96|14.24|14.06|13.1|13.66|13.48|12.03|10.34|11.92|11.56|12.48|13.22|14.5|14.72|15.51|16.22|16.23|16.79|18.25|18.91|21.84|21.99|21.9|22.76|23.18|22.18|22.92|21.17|21.26|20.62|19.67|19.17|19.8|18.62|17.27|17.6|15.79|17.67|19.05|19.78|20.38|18.77|18.58|17.52|16.67|17.46|20.52|21.39|22.05|21.89|21.99|23.7|25.4|29.34|31.32|30.32|30.42|27.62|25.85|25.64|24.99|25.41|26|25.7|25.9|25.53|26.04|25.74|25.64|26.26|28.06|27.37|26.97|26.56|27.15|27.48|28.82|27.81|27.31|27.02|26.74|27.97|27.19|27.47|28.04|28.03|27.48|26.24|24.28|23.55|23.05|23.89|22.04|22.8|21.94|21.38|18.75|19.35|18.65|17.06|17.47|16.19|15.72|15.24|16.83|16.8|16.96|15.94|17.3|16.39|18.02|18.5|17.89|18.3|19.7|21.91|23.76|22.03|24.38|25.5|24.44|24.88|24.88|25|23.73|25.45|24.79|22.68|23.59|22.54|22.26|23.17|23.66|24.74|25.44|22.98|24.32|23.3|20.45|19.72|18.86|19.24|19.67|20.05|19.61|21.37|22.78|22.67|21.95|20.59|18.45|17.76|16.98|17.22|18.49|19.45|20.16|19.13|19.05|18.11
02557|21067|/equities/griffon-corp|R2000VALUE|10.73|10.94|10.26|10.56|10.5|11.05|11.24|11.75|11.66|12.1|11.75|11.82|11.73|11.4|11.9|13.2|13.45|13.08|13.09|12.57|12.49|12.05|12.22|12.19|12.25|12.56|12.04|11.69|12.33|12.07|12.04|11.45|11.86|11.54|11.28|10.69|10.45|11.19|10.51|11.07|11.48|11.32|11.8|11.45|11.15|10.66|10.06|10.41|10.74|10.94|11.21|10.97|10.22|9.81|9.48|9.76|10.51|10.57|11.3|11.25|11.31|11.38|10.87|10.86|11.04|10.81|11.18|11.42|11.49|11.23|11.14|10.14|10.42|10|10.14|9.84|9.17|7.99|8.7|9.39|9.4|9.27|9.47|9.96|9.76|10.34|9.77|9.41|9.16|9.14|9.47|9.35|9.36|8.78|8.77|8.42|8.06|8.13|7.76|7.47|7.76|7.15|7.41|7.61|8.16|8.71|9.68|9.2|9.35|9.64|10.14|10.05|10.23|9.72|9.48|10.19|10.52|9.96|10.1|9.9|9.94|9.52|8.88|8.65|8.81|8.21|8.96|8.76|7.58|8.63|8.84|8.6|9.43|8.89|8.86|7.96|7.75|7.51|8.27|7.57|7.52|7.39|6.77|7.08|7.98|8.96|9.4|9.15|9.46|9.77|9.26|9.22|9.32|9.49|9.8|9.92|10.62|10.72|12.07|12.03|11.85|12.06|12.6|12.46|12.03|11.49|11.96|11.37|11.94|11.8|10.94|10.93|10.66|11.28|11.83|12.07|11.8|11.4|11.64|11.49|12.06|12.1|12.5|12.76|11.17|11.77|12.12|12.19|11.61|11.22|11.13|11.14|11.28|10.98|11.66|11.34|13.18|12.85|12.71|11.06|10.72|10.28|11.22|11.39|11.36|10.36|11.5|11.35|13.99|12.36|13.36|12.93|12.9|12.4|11.94|12.34|12.7|12.55|12.4|11.73|11.84|11.52|11.12|11.19|11.69|11.62|11.94|11.58|11.7|10.96|11.37|10.63|9.78|9.67|8.42|8.37|8.31|9.32|9.13|9.05|8.98|9.99|10.78|10.58|10.22|10.21|10.69|10.05|9.69|9.14|8.9|8.26
02558|20180|/equities/government-properties-income-trust|R2000VALUE|100.54|100.9|100.39|102.01|98.92|98.96|98.6|98.96|98.2|97.77|98.84|98.92|98|95.62|98|98.16|97.93|98.2|99.31|99.31|99.19|96.66|98.56|98.44|98.92|98.48|95.7|97.81|25.05|24.84|24.42|23.31|24.11|23.72|23.42|23.78|23.19|23.93|23.08|24.28|24.59|25.69|26.42|25.82|25.41|25.02|23.86|24.5|24.48|24.11|25.39|26.2|26.1|25.95|25.35|25.92|26.09|25.65|25.52|25.74|25.14|26.42|26.55|25.01|25.09|24.73|24.76|24.66|25.06|24.48|24.41|23.32|23.28|22.78|22.84|22.86|22.85|22.22|22.25|22.37|22.15|22.17|24.2|23.6|23.21|23.54|23.57|22.71|22.41|22.34|21.79|21.45|21.84|22.36|22.76|23.1|22.97|22.44|21.72|21.41|21.72|20.83|21.64|21.49|22.73|22.5|23.27|23.39|23.03|23.71|23.92|23.37|23.88|23.61|22.99|23.38|23.66|23.53|24.29|23.4|23.92|22.86|22.39|22.37|22.87|21.88|21.76|21.48|20.06|21.05|21.64|22.13|23.5|23.17|22.27|20.78|21.34|20.87|22.38|21.51|21.62|22.04|21.67|21.79|21.39|24.53|25.27|26.19|27.12|27.1|25.83|25.13|24.66|25.28|26|25.22|25.74|26.04|27.2|26.44|26.7|26.5|26.54|26.02|25.64|25.9|26.24|26.39|26.37|26.29|26.26|25.72|26.59|26.53|26.29|26.57|25.75|25.91|26.24|26.56|25.86|25.57|26.28|26.57|26.48|27.63|27.45|27.02|26.43|25.9|26.44|25.69|26.16|25.59|24.85|24.96|24.9|27.57|27.65|25.93|26.71|25.78|25.31|25.59|25.19|23.85|26.41|26.54|27.37|26.08|26.89|26.73|25.75|26.11|25.53|25|23.82|24.05|23.8|23.36|22.94|22.96|22.97|23.02|22.57|22.28|22.79|22.79|23.13|23.7|23.65|24.26|24.03|24.54|23.15|23.53|23.09|23.37|23.37|21.95|23.46|22.69|23.19|22.62|21.69|21.42|21.81|20.34|19.94|19.47|19.94|19.44
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|141.9|150.1|149.3|150.7|141.9|146|144.9|134.7|136.5|138.3|139.2|157.6|153.6|148.7|145.4|154.6|141|140.1|142.8|151.7|150.8|148.2|144.3|159.5|165.2|164.4|163.7|161.19|174.1|174.6|156.1|151.7|146.4|137.1|134.6|130|128.8|129.9|123.3|123.3|135.6|130.5|133.6|137|138.8|133.4|134|137|138.6|131.7|134.9|142.5|137.5|130.3|125.5|126.1|140.3|137.3|143.8|144.9|150.6|150.6|141.3|141.3|143.1|162.1|163.4|173.1|174.6|170.7|171.9|162.1|171.8|162.4|164.5|157|150.4|144.995|145.3|153.6|152.3|162.1|171.8|163|169.9|177.9|193.9|184.3|163.4|166.3|176.3|167.8|153.7|152.5|160|152.4|163|159.4|159.9|176.1|173|166.3|175.8|171.8|185.9|186.9|194.7|197.8|199.4|201.9|207.4|216.3|221.3|233.4|229.3|255.9|241.9|230.9|252.5|264.4|250.4|245.1|242.2|239.8|241.5|225.9|249.6|242.6|205.4|227.4|235.8|266.8|246.3|219.9|208.7|187.9|193.9|197.6|229.3|197.4|188.6|189.1|180.4|187.5|181.6|221.4|244.2|228|234.1|219.8|193|180.7|188.2|175.5|202.8|207.3|200.6|203.9|237.6|239.5|233.6|259.2|260|273|282.5|294.8|326.9|317|278.5|286.3|267.6|262.3|258|279.8|267.7|272.1|273.7|251.9|249.7|244.4|227|220.7|195|206.5|196.8|188.9|184.2|186.7|179.7|165.6|150.6|151.1|154.8|144|145.7|150.6|148.9|146.8|155.8|141.6|135.6|124.7|145.4|140.7|144|137.3|144.3|125.7|143.8|137.9|162.6|171.2|168.5|171.5|167|141.1|129.9|130.4|134.1|123.6|122.3|123.7|111.5|110.5|119.1|125.2|130.4|118.4|124|114.6|95.3|98.2|93.3|96|101.7|98.9|91.2|102|98.9|96.8|80.2|78.1|76.8|72.7|65|66.2|68.5|66.7|64.8|65.9|69.9|66.4
02560|15475|/equities/astec-industries|R2000VALUE|39.62|39.64|40.95|42.81|41.67|42.95|43.56|45.07|43.72|41.34|40.22|36.67|36.96|35.77|37.2|37.54|39.91|37.33|37.16|37.63|37.57|36.11|36.36|36.6|34.47|33.89|33.97|33.59|34.11|36.75|36.11|35.64|36|36.36|35.03|35.07|34.56|35.56|34.53|34.79|35.58|35.56|36.95|36.98|35.5|34.29|33.99|34.41|34.96|35.32|34.57|34.59|34.92|34.3|32.47|31.56|34.45|33.6|34.93|35.85|36.35|36.24|35.4|35.15|36.02|35.25|36|35.21|34.65|34.58|35.17|32.21|32.23|30.67|29.66|28.95|28.45|26.34|28.61|29.31|27.95|30.55|30.98|32.03|31.61|32.32|33.78|31.59|29.33|29.98|30.8|30.69|29.26|28.32|29.59|29.91|30.56|30.68|27.67|28.55|28.49|26.96|28.39|28.25|29.01|28.76|31.99|34.81|34.99|36.81|36.48|36.95|37.62|37.08|37.26|39.6|36.46|36.73|35.7|34.3|33.91|34.72|33.17|32.21|33.23|31.68|34.4|32.85|28.94|32.5|34.43|33.94|34.51|33.19|34.44|29.8|29.28|30.33|34.29|32.55|31.66|31.78|29.05|31.65|32.22|37.52|38.33|38.65|38.97|37.73|35.27|34.69|34.42|35.25|36.51|35.85|36.76|36.91|38.78|39.04|37.07|37.72|37.86|35.58|34.33|33.53|34.09|33.82|34.82|32.14|31.58|29.82|31.54|32.67|32.1|32.41|33.16|32.45|32.78|31.75|31.76|32.08|30.01|31.94|29.47|29.82|31|29.99|28.48|28.2|28.19|28.42|27.23|26.6|27.85|26.67|30.48|31.35|31.32|26.6|28.73|27.26|30.07|30.46|29.65|27.78|29.87|28.46|30.64|29.55|33.12|36.3|31.98|30.35|29.72|30.15|30.04|29.47|26.59|24.29|25.94|24.82|23.25|24.89|26.84|29.13|28.4|26.94|27.01|25.34|24.27|25.2|24.77|25.42|25.92|24.25|23|24.78|26.99|25.74|24.63|25.4|26.66|26.28|25.17|26.07|26.95|28|29.29|27.06|26.34|25.73
02561|16073|/equities/first-defiance|R2000VALUE|13.61|13.5|13.43|13.66|13.26|13.59|13.54|13.77|13.54|13.89|13.84|13.6|13.32|12.97|12.86|12.9|12.65|12.46|12.9|13.33|13.23|12.61|13.03|13.5|13.22|12.57|12.39|12.62|13.16|13.14|13|11.9|11.99|12.73|12.28|12.36|12.26|14.02|13.71|14.04|13.79|13.34|13.47|13.04|12.14|11.28|11.22|11.62|11.16|10.98|11.39|11.21|11.04|10.95|22.6|23.19|23.35|23.32|23.32|23.49|23.74|23.43|22.96|22.02|21.82|21.93|21.21|20.05|20.02|19.83|20.16|18.18|18.48|17.3|16.88|17.01|16.81|16.21|17.03|17.68|17.71|17.06|17.22|17.03|17.26|17.5|17.49|17.16|16.64|16.61|16.99|16.37|16.35|16.26|17.4|18.02|17.46|17.12|16.86|16.47|16.74|15.9|15.98|15.97|16.08|15.85|17.41|16.59|15.4|17.05|16.86|16.95|16.72|15.69|15.14|16.77|17.4|17.07|17.5|15.91|15.98|14.53|15.09|14.59|15.15|14.55|13.99|14.35|13.93|14.67|14.55|14.51|14.46|13.92|14.38|13.88|13.14|13.18|14.39|12.98|12.96|13.69|13.02|13.29|14.33|14.66|14.59|14.15|14.99|14.7|14.31|14.25|14.35|14.21|14.5|14.02|14.75|13.95|13.64|13.88|14|14.11|14.45|14.13|14.14|14.01|14|14.2|14.09|13.12|12.95|13|12.7|13.12|12.56|11.9|11.79|10.86|11.19|11.65|12.04|11.56|11.73|11.78|11.05|10.89|10.09|10.37|10.07|9.93|9.9|10|9.98|8.96|10.12|10.15|9.96|9.98|9.71|9.32|9.42|8.64|9.8|10.91|10.44|10.97|10.83|12.07|12.64|12.14|13.5|14.23|11.9|10.62|10.46|10.82|11.06|10.46|10.09|9.84|10.14|9.86|9.67|10.56|10.42|10.79|11.55|11.29|10.99|10.51|10.96|10.99|11.17|12.14|12.63|14.07|14.42|14.63|18.54|17.28|15.14|14.61|16.77|16.6|16.96|17.55|17.77|16.42|15.47|15.23|14.17|12.51
02562|17481|/equities/veeco-instruments|R2000VALUE|32.68|36.25|38.85|40.81|39.71|40.92|41.43|41.78|41.65|40.53|39.55|39.26|39.83|38.08|38.01|36.79|35.21|35.98|32.56|32.05|31.91|30.12|29.49|32.22|31.91|29.58|30.56|29.32|31.35|34.44|38.15|38.08|36.28|35.41|36.23|35.56|35.12|35.03|33.58|33.86|34|34.11|34.93|35.87|36.32|35.41|36.59|38.1|39.99|42.39|39.47|36.84|37.29|37.52|37.08|32.5|37.38|36.82|38.41|34.96|35.83|33.31|31.22|29.65|30.51|30.04|32.91|32.89|30.89|30.39|30.38|28.03|29.21|29.48|28.9|28.46|27.66|27.49|30.17|30.9|30.37|29.49|28.75|29.9|30|34.96|37.76|36|34.3|33.02|36.15|37.77|34.47|34.5|32.62|34.56|35.84|34.36|34.07|33.28|34.6|33.4|33.31|33.59|36.97|35.24|30.35|27.73|28.3|27.19|28.6|30.35|32.93|29.81|28.01|28.83|29.42|28.36|27.17|24.37|26.35|22.84|22.7|20.8|21.32|22.29|23.74|25.53|22.04|24.37|28.74|29.2|28.13|25.44|27.79|26.91|24.4|28.69|30.49|31.43|33|35.46|34.46|36.47|35.39|39.79|41.17|41.29|44.84|48.59|47.01|50.28|52.68|53.41|55.07|54.79|51.62|51|51.13|48.9|47.5|49.23|49.57|50.41|48.06|47.12|47.04|48.4|49.12|52.47|44.57|43.24|44.51|47.93|46.25|42.96|43.24|40.51|48.43|46.65|44.09|42.45|42.12|44|41.5|39.08|40.43|36.51|34.23|36.35|35.36|33.37|36.55|34.35|32.63|31.29|39.91|43.3|42.73|36.69|40.57|34.38|38.82|41.98|35.21|35.73|38.17|41.47|44.8|42.78|43.99|51.61|47.94|46.69|43.38|43.08|39.01|39.78|35.73|34.1|37.62|35.11|30.42|31.82|35.7|32.58|37.11|33.04|34.35|31.71|31.82|29.65|27.31|26.25|25.98|23.72|24.35|25.56|25.64|24.12|21.9|21.93|22.87|21.4|22.04|22.28|21.76|19.54|19.25|18.84|14.53|13.86
02563|39252|/equities/brookdale-senior-living|R2000VALUE|30.86|31.55|31.75|31.74|31.62|33.39|33.08|33.44|32.59|33.43|33.54|30.55|29.68|28.79|27.46|27.8|28.64|27.42|28.03|26.96|27.2|26.87|28.18|29.16|29.05|29.88|28.26|27.3|27.36|28.04|26.98|26.21|26.63|26.38|25.42|25.47|25.02|26.1|27.56|28.85|29.87|28.88|29.74|28.57|27.43|26.44|26.11|27.44|27.37|28.35|28.74|29.97|28.93|28.65|26.09|26.3|27.78|26.48|27.88|27.02|28.09|29.64|28.34|28.1|28.57|27.39|27.36|28.01|27.21|26.05|25.36|24.3|25.22|24.2|24.75|25.56|24.75|23.92|22.24|23.44|23.51|24.14|24.16|24.47|23.22|22.47|23.57|23.19|21.73|21.71|19.73|18.76|16.75|16.57|17.04|16.65|17.14|17.74|16.88|16.95|16.12|15.49|16.87|16.02|17.44|18.38|19.33|18.48|17.91|18.6|18.72|18.17|19.47|17.79|18.22|18.9|18.8|18.5|18.8|18|17.08|15.67|15.71|17.39|16.73|14.7|15.95|15.58|13.65|14.89|15.5|16.37|16.76|15.4|15.12|12.91|12.54|12.78|15.63|14.44|15.34|14.58|13.53|14.47|17.19|21.39|23.44|23.47|25.01|24.6|23.3|23.34|22.59|23.79|25.31|25.6|25.87|25.81|27.24|26.87|26.12|26.5|27.98|26.89|25.9|27.36|26.92|26.46|24.44|23.75|22.52|21.68|21.24|21.71|21.88|21.41|21.22|20.77|20.4|20.21|19.08|18.84|19.05|20.52|18.78|19.77|16.67|16.41|16.7|15.64|14.5|14.33|15.12|13.66|13.14|13.39|15.54|14.18|13.64|13.64|14.78|14.29|15.32|16.55|16.05|16.38|17.59|17.71|19.45|19.7|21.5|21.55|20.74|21.49|21.36|22.01|20.3|19.52|19.36|17.98|18.47|18.3|18.3|18.25|16.66|18.5|18.77|18.19|18.73|18.38|17.33|17.16|16.02|16|16.41|17.75|16.84|18.44|19.81|19.52|17.3|18.17|19.5|17.37|15.79|16.31|15.6|16.23|14.79|10.71|9.86|9.1
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|46.85|46|47.51|48.24|47.4|49.06|47.78|48.77|48.88|49.9|48.41|47.21|46.92|45.69|46.9|49.96|49.16|49.72|50.3|51.26|50.09|48.53|50|50.1|49.23|47.75|49.24|47.98|51.19|49.49|46.8|44.37|45.43|44.57|42.65|42.89|43.4|45.01|45.03|45.48|45.94|46.18|47.89|47.4|46.2|45.19|43.59|40.98|41.84|41.54|41.34|41.74|41.38|40.6|40.73|41.28|41.28|41.74|42.28|42.44|41.01|41.34|41.12|41|41.16|41.1|41.38|41.57|40.85|41.05|41.08|39.11|40.99|38.27|38.55|38.99|38.51|37.57|38.65|39.96|41.39|39.69|40.98|41.15|40.52|41.04|40.46|39.85|38.84|38.35|39.25|38.1|39.49|39.14|38.22|38.69|38.12|37.68|37.89|36.25|36.7|36.35|36.98|36.36|36.67|36.55|39.11|39.8|39.29|39.44|40.06|40.98|40.59|40.25|39.29|41.39|41.6|40.93|41.86|40.24|40.55|40.5|40.15|38.51|39.2|38.94|39.68|39.65|36.88|39.25|39.19|39.17|39.61|39.59|39.08|36.4|35.78|34.93|36.51|35.91|37.1|38.57|37|39.3|40.47|40.4|40.35|40.22|41|39.6|38.93|38.5|36.58|36.43|38.56|39.25|39.72|39.75|40.74|40.25|40.4|41.31|41.87|41.34|40.15|39.96|41.6|40.58|40.81|41.47|40.55|39.15|39.84|40.9|39.63|39.16|40.7|40.64|39.44|38.9|38.78|38.95|39.19|40.82|38.6|40.74|40.72|40.35|39.26|40.19|39|39.28|39.73|37.94|37.07|37.98|39.94|41.75|41.49|38|38.76|37.7|38.18|38.69|38.59|38.17|39.82|40.22|42.02|38.6|40.62|40.44|37.74|37.55|36.52|37.75|38.37|37.98|38.06|35.86|36.01|36.44|36.22|35.64|35.43|36.08|35.96|36.82|36.56|36.64|36.31|36.79|36.28|36.85|37.3|38.23|39.43|40.15|40.68|39.23|38.77|40.05|41.27|39.95|39.59|40.37|42.63|40.05|40.68|40.44|40.91|40.89
02565|942638|/equities/enova-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02566|20893|/equities/proassurance-corp|R2000VALUE|34.91|35.71|35.3|34.65|34.29|34.96|34.22|33.58|34.11|35.24|35.49|36.17|37.01|34.38|36.27|35.91|36.5|36.96|37.33|37.34|37.81|37.37|38.38|37.53|37.32|36.37|36.41|35.19|36.22|36.2|34.35|34.42|35.82|36.55|36.2|36.01|36.8|37.86|37.84|38.95|42.11|42.26|42.9|42.81|41.07|40.71|40.04|40.38|39.95|39.18|39.18|39.96|39.3|38.66|37.66|37.38|37.45|37.45|36.94|36.4|37.21|36.52|36.54|36.55|36.34|36.06|35.59|34.95|34.27|34.13|34.26|33|33.41|33.26|36.27|35.39|34.41|33.77|34.38|34.74|34.48|35.05|34.93|35.15|35.3|35.11|34.89|35.27|34.83|34.95|35.49|34.91|35.03|35.16|35.08|36.02|35.61|34.77|33.04|33.89|34.9|34.03|34.38|34.13|35.09|34.13|34.66|33.85|33.58|34.59|34.39|34.65|34.58|34.51|33.97|34.81|32.62|32.69|33.18|31.59|31.84|31.23|30.74|31.15|30.93|30.65|31.17|30.46|28.55|29.79|30.56|30.25|30.31|30.07|30.01|29.24|28.11|27.42|28.28|27.56|27.32|27.32|26.43|27.05|27.53|27.18|28.12|27.75|28.1|27.79|27.16|26.5|26.42|26.72|27.15|27.01|26.92|26.02|25.92|24.76|24.5|24.66|24.79|24.37|24.08|24.26|24.68|25.01|23|23.05|23.19|22.99|22.86|23.53|23.52|23.65|24.17|24.03|24.1|23.69|23.42|23.55|23.22|23.7|22.44|22.54|22.77|22.59|22.34|22.56|22.47|21.82|21.82|20.92|20.49|21.37|22.39|23.23|23.29|22.74|23.26|21.91|23.35|23.23|23.15|22.27|22.97|22.69|23.69|22.17|23.79|23.96|23.19|22.99|22.75|22.68|22.76|22.44|21.73|20.81|20.71|19.88|19.47|19.81|20.15|20.78|20.84|20.96|21.45|20.88|20.94|20.91|20.51|20.77|20.87|20.37|19.62|19.6|20.24|20.6|20.06|19.78|20.58|20.31|20.25|20.79|20.89|20.28|20.22|19.82|19.26|18.57
02567|15705|/equities/city-holding-comp|R2000VALUE|42.99|42.29|42.09|43.03|41.78|44.74|44.1|45.48|45.49|45.87|44.28|43.28|43.33|42.92|44.62|45.81|45.76|46.69|46.4|47|46.67|45.62|47.98|49.21|48.02|46.09|46.84|45.37|46.65|45.92|44.64|42.55|43.51|43.28|41.7|40.87|40.85|43.93|44.23|44.18|44.52|45.06|43.49|41.8|41.96|38.95|38.68|38.75|39.39|39.62|39.95|40.4|38.95|38.18|37.7|37.5|38.43|39|39.79|39.43|39.39|38.74|38.42|38.71|38.33|38.23|38.41|36.4|36.14|36.3|36.76|34.16|34.92|33.75|33.64|33.6|33.58|31.84|33.11|34.73|34.64|34.45|34.74|36.45|35.84|35.42|36.12|35.63|34.12|33.3|33.59|33.09|33.4|34.22|33.76|34.86|34.08|33.69|32.46|32.42|32.2|31.3|32.88|32.38|33.47|33.53|34|33.35|32.72|34.57|34.74|34.66|35.57|34.61|32.95|34.76|36.23|35.24|37.16|35.71|36.06|35.87|35.08|33.89|34.67|32.83|33.39|32.34|29.46|32.11|32.65|32.32|33.83|33.65|29.53|27.3|26.99|27|29.21|27.56|27.62|29.46|28.44|30.25|30.07|31.27|32.99|32.61|33.36|33.42|31.45|32|30.55|30.93|31.98|32.09|32.66|33|34.1|34.17|34.86|35.32|35.54|34.38|34.7|34.26|34.45|34.39|34.98|35.66|35.53|34.6|34.3|36.62|34.71|36.23|37.47|36.2|36.42|33.53|32.56|33.25|33.32|34.2|31.7|33.4|32.59|32.33|30.69|30.66|29.47|28.5|29.19|28.88|28.38|28.04|29.65|29.45|29.43|27.39|29.32|26.87|29.73|32.33|31.74|30.3|32.09|32.89|34.88|32.22|35.04|37.28|34.85|35.65|34.46|33.95|33.76|34.35|33.51|32.09|30.93|30.74|31.04|31.43|32.09|30.67|31.81|32.31|32.78|31.5|32.63|32.61|32.59|32.47|30.06|30.27|30.57|30.19|30.09|30.46|29.25|29.77|30.55|30.49|30.81|31.88|32.61|32.82|33.97|32.22|30.77|29.73
02568|15404|/equities/amerisafe|R2000VALUE|37.72|38.68|39.28|39.23|38.74|41.04|40.3|41.16|40.4|41.27|41.11|37.84|37.98|37.16|39.06|39.69|40.2|38.77|39.32|39.95|39.47|37.97|41.53|41.43|40.02|38.14|37.44|37.16|37.33|36.69|35.18|33.2|33.24|33.62|31.16|31.4|30.77|31.99|31.97|31.57|31.96|34.86|36.16|35.27|34.12|30.57|30.66|31.6|32.45|32.04|31.25|32.67|31.38|32.46|30.44|31.63|32.48|32.39|33.56|33.42|33.02|32.31|31.06|27.76|27.59|27.56|26.99|26.86|26.4|26.43|26.93|25.3|25.04|23.97|25|24.44|24.17|23.44|23.54|24.17|24.98|24.62|25.3|26.02|25.63|25.01|25.27|23.65|23.74|23.98|24.21|23.55|23.64|25.35|24.79|26.22|26.12|24.5|24.52|25.3|26.15|25.5|25.66|25.13|25.16|24.67|25.3|24.83|24.23|23.71|23.36|22.89|22.58|22.4|22.17|22.09|22.62|22.34|23.68|22.96|22.04|21.25|21.88|21.95|22.43|21.94|22.17|22.41|20.39|21.39|22.25|22.26|20.4|19.26|19.06|18.51|17.38|18.19|19.1|17.89|17.89|17.89|17.75|17.84|18.14|20.31|21.48|21.54|22.42|21.81|20.95|21.09|21.01|21.17|21.38|21.72|21.26|21|21.08|20.84|20.83|20.66|20.5|20.77|21.49|20.78|19.05|19|18.79|17.57|16.49|16.71|16.94|17.29|17.3|16.52|17.07|17.25|17.53|17.52|17.81|17.58|17.32|17.3|18.02|18|17.9|17.88|17.89|17.28|17.07|17.1|17.1|16.42|16.47|16.33|16.84|16.96|17.02|16.24|17.01|16.58|17.5|17.26|16.22|15.88|15.96|15.82|16.65|15.93|16.08|16.3|15.61|15.42|15.41|15.34|15.37|15.51|15.33|16.25|17.15|16.51|16.59|16.33|15.83|15.86|16.3|16.97|17.09|16.3|16.35|16.21|16.24|16.36|16.14|18.25|17.51|17.74|16.81|16.68|15.83|16.08|16.66|16.02|16.16|16.17|16.44|15.89|16.15|15.7|15.36|14.27
02569|15519|/equities/bancfirst-corp|R2000VALUE|29.5|29.34|29.6|29.09|28.38|28.53|27.77|28.91|28.32|28.38|27.52|26.96|26.89|25.95|27.02|27.39|27.84|27.27|27.77|28.54|28.27|27.3|28.15|27.86|28.11|27.82|27.95|27.31|28.19|27.83|27.05|26.55|27.02|27.23|26.34|25.94|25.54|26.64|26.68|26.36|26.43|26.41|25.95|25.02|25.18|23.27|22.68|22.04|22.22|21.43|21.51|21.16|20.98|20.8|20.89|20.83|20.57|20.45|20.85|21.32|21.04|21.05|20.29|20.82|20.55|20.65|20.5|20.09|21|21.11|21.65|20.8|21|20.72|21.68|21.18|20.66|20.21|20.68|21.84|21.84|21.39|21.37|21.85|21.48|21.68|21.43|21.32|20.69|20.89|20.66|20.39|20.71|20.8|20.73|21.58|21.32|20.95|20.42|20.13|19.71|18.41|18.86|37.72|40.04|39.37|43.12|43.45|41.89|42.51|43.56|42.6|41.67|40.76|39.45|40.72|41.2|40.01|42.62|39.48|40.8|39.28|39.1|37.54|37.55|36.17|37.17|36.49|33.06|36.73|37.25|38.29|40.03|37.46|37.21|33.93|33.16|31.76|34.61|33.44|33.72|34.86|32.42|33.26|37.63|38.14|38.93|38.91|39.32|38.81|38.2|37.84|36.97|37.97|38.1|38.65|39.52|40.05|40.27|39.8|40.56|41.07|42.95|43.12|41|42.25|42.65|41.94|43.03|43.22|40.65|41.02|41.79|44.18|42.38|41.19|42.83|41.25|42|41.41|40.73|41.73|41.67|42.68|41.1|41.51|40.53|40.45|40.49|41|38.5|37.89|38.63|36.49|36.42|36.58|39.03|41.18|39.93|35.7|37.5|36.16|37.91|38.17|37.93|37.17|39.69|39.8|41.53|40.52|44.14|46.58|44.11|43.63|41.88|42.28|42.96|42.3|42.24|39.9|40.69|39.59|38.92|40.3|39.18|36.63|36.75|37.04|38.36|37.57|37.47|37.87|36.96|37.2|37.49|37.18|36.11|36.48|36.93|37.15|35.9|37.56|39.07|37.59|35.76|36.35|37.24|35.07|35.79|35.83|35.58|33.43
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|35.43|35.59|35.53|35.63|35.04|33.93|32.58|33.29|33.1|32.89|31.46|29.9|30.04|30.06|30.64|31.53|31.57|30.98|32.96|34.32|35|33.69|35.12|35.01|34.99|35.36|35.18|34.85|36.04|34.88|34.68|33.05|33.41|34.31|32.25|32.74|33.65|35.65|33.51|32.38|31.2|32.05|32.73|31.28|30.11|28.88|27.08|28.87|29.85|30.07|30.04|31.51|31.5|31.6|31.18|30.89|32.17|29.92|30.79|32.37|32.75|34.47|34|34.2|37.17|35.05|34.78|34.39|33.88|33.97|33.28|31.82|31.37|30.88|32.89|33.68|33.6|31.07|28.26|28.12|28.29|27.2|26.84|26.38|25.74|25.57|25.84|24.98|24.76|23.87|24.42|25.14|26.53|25.57|26.16|27.19|27.36|26.23|26.04|25.46|24.83|22.97|24.44|25.33|25.98|23.71|23.17|22.23|21.09|21.69|22.7|21.85|22.55|21.63|19.81|20.21|20.66|20.4|21.39|20.04|19.5|19.08|18.07|18.02|17.78|17.5|17.5|16.85|15.69|17.95|18.72|20.01|20.09|19.21|20.32|18.14|19.03|18.93|19.27|18.09|18.21|19.58|18.03|18.03|19.42|20.2|22.25|22.22|21.61|22.43|21.07|19.99|18.26|18.09|18.18|17.85|18.2|17.86|18.95|18.53|18.01|18.92|19.2|18.42|18.78|19|20.19|19.42|19.96|19.46|16.02|15.31|15.17|16.53|15.83|16.32|16.18|15.57|15.46|13.54|14.25|14.95|14.82|13.19|11.77|12.55|12.58|11.63|10.43|10.96|10.87|10.48|11.4|11.87|12.27|12.98|15.58|14.94|15.61|13.29|14.46|13.31|15.57|15.71|13.73|14.5|15.97|14.6|17.82|19.16|22.52|20.74|15.63|14.57|12.2|10.98|8.4|9.41|9.34|8.74|7.68|7.44|6.98|7.56|6.89|7.03|7.05|7.01|7.03|7.03|6.26|6.51|6.71|6.81|7.11|9.3|8.03|8.25|8.47|8.03|7.03|7.29|8.56|8.53|8.47|8.54|8.1|8.07|8.24|6.18|5.25|4.92
02571|15409|/equities/american-woodmark|R2000VALUE|27.96|30.25|31.38|31.98|32.15|33.72|33.32|32.9|32.51|32.27|32.11|33.04|36.36|34.04|35.11|35.23|37.89|37.69|38.46|38.76|37.62|35.17|34.65|36.09|36.46|33.9|33.03|33.72|35.52|33.3|33.25|32.69|35.19|35.16|35.28|35.8|34.87|37.15|32.72|32.52|35.67|35.18|38.01|38.93|35.83|34.7|33.37|34.95|36.74|36.32|35.97|35.15|35.76|35.01|33.27|32.71|32.13|30.7|34.03|34.7|33.78|32.97|31.94|32.43|31.75|31.41|28.21|27.81|27.21|27.58|28.04|27.57|28.06|25.87|27.52|28.41|27.96|22.48|23.43|23.43|22.39|21.76|21.2|21.34|19.97|20.35|20.18|19.87|19.36|19.37|20.7|17.28|18.29|17.87|16.49|18.85|17.81|17.1|16.95|16.12|17.62|16.6|16.57|16.53|16.58|16.31|18.83|16.15|16.8|18|18|17.8|16.45|15.04|13.93|15.26|13.97|13.89|14.24|14.78|14.51|13.52|13.16|13.66|13.1|11.39|11.7|11.92|11|13.17|13.66|14.19|17.81|15.57|15.31|12.67|12.11|11.91|14.03|12.68|12.86|15.51|13.68|13.95|16.63|16.62|17.24|17.74|17.96|17.77|17.4|17.48|15.96|19.06|20.22|19.6|20.11|19.94|20.31|19.83|19.61|20.43|21.02|20.48|19.41|20.21|19.61|19.56|20.74|19.5|18.26|19.12|20.74|22.52|23.3|24.54|23.62|22.75|22.63|21.39|20.57|20.38|19.87|19.61|17.7|18.39|19.18|19.06|17.76|17.54|16|15.41|15.76|15.67|15.6|15.72|16.41|16.53|17.36|16.52|17.29|16.86|19.7|21.45|21.86|22.19|24.57|23.64|25.03|21.49|23.11|25.03|22.66|21.04|19.52|19.8|20.07|19.98|20.59|18.81|19.04|19.84|20.06|20.16|19.35|19.26|20.16|19.68|20.14|20.07|19.34|20.32|18.76|19.26|19.52|19.48|19.67|19.38|19.52|19.48|19.2|20.64|20.44|19.68|19.39|21.07|24.39|24.64|23.64|23.44|23.75|23.65
02572|17107|/equities/safety-insurance|R2000VALUE|53.82|53.73|53.3|54.01|53.46|53.34|53.48|53.5|53.63|55.24|55.83|55.92|55.77|54.32|54.08|55.2|56.2|55.81|56|56.6|56.2|53.93|55.66|56.15|56.73|55.74|55.01|53.56|56.19|56.22|54.1|52.85|52.48|53.59|51.28|49.89|50.14|51.25|51.67|53.66|53.85|54.99|54.35|53.28|51.15|48.51|49.02|50.9|51.76|52.36|53.02|52.6|51.04|50.57|48.71|48.53|48.66|48.54|49.16|48.93|48.51|47.63|47.41|48.49|48.75|48|48.81|47.57|46.71|46.9|47.25|45.7|45.88|45.38|45.29|44.89|44.39|43.68|43.73|44.61|46.59|47.01|46.55|47.37|45.88|45.34|45.94|44.94|45.29|45.84|46.99|44.74|44.96|42.77|42.17|42.56|41.38|40.64|41.08|41.06|41.67|39.78|40.7|41.44|41.96|40.97|40.29|40.69|40|41.1|41.64|41.89|41.68|41.98|42.32|44.46|44.94|44.01|44.95|42.57|42.79|41.53|41.11|40.48|41.33|39.61|40.75|40.67|38.81|41.6|42.44|42.25|43.54|42.35|40.13|38.68|37.83|37.05|37.76|36.33|36.8|37.2|37.59|39.05|39.26|40.6|41.41|41.89|42.14|42.48|41.24|41.79|42.35|43.09|45.06|45|45.07|45.21|46.82|46.75|47.49|47.12|46.46|44.8|44.05|45.81|47.98|48.2|49.38|49.75|48.54|48.68|48.23|49.14|49.16|47.72|49.08|47.74|47|47.44|46.79|46.25|46.37|47.92|46.46|45.73|46.27|43.65|42.29|42.52|42.94|41.84|42.18|41.6|40.77|41.43|41.05|39.2|39.61|38.49|38.75|37.48|38.57|38.31|37.02|35.67|36.13|36|37.61|36.19|37.29|38.04|37.31|37.56|37.69|37.97|37.8|37.65|39.2|37.14|36.26|35|34.3|35|34.91|35.82|36.36|36.23|37.01|36.59|36.18|36.49|34.9|36.15|35.18|35.17|33.47|34.2|33.75|33.87|32.66|33.19|32.08|32.25|32.04|32.39|33.38|32.86|32.87|32.26|32.5|31.8
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|28.29|28.67|26.5|26.55|26.67|26.87|27.12|27.57|27.82|27.33|26.46|25.48|26.75|26.26|26.46|26.98|27.23|27.29|28.13|28.36|28.3|27.28|28.26|28.01|27.46|26.98|26.79|26.62|30.12|29.76|29.88|29.13|30.14|30.54|30.18|29.41|28.86|28.96|29.07|29.5|29.18|28.35|28.2|28.21|28.25|27.88|26.78|27.6|26.73|26.77|27.72|27.24|26.14|25.45|27.45|26.91|26.99|26.91|26.98|27.06|27.45|27.31|26.37|26.66|27.31|26.88|26.95|26.38|26.24|26.37|26.5|25.91|26.6|26.24|26|25.95|25.71|24.76|25.62|25.73|25.58|25.88|24.88|25.21|25.6|25.75|24.49|24.51|24.7|24.08|25|24.85|24.95|24.35|24.02|23.78|23.56|23.47|22.66|23.04|23.45|23.1|23.73|24.01|25.01|24.07|23.22|22.63|22.13|22.43|22.84|22.29|23.05|22.64|22.46|25.13|23.98|24.4|24.8|24.57|24.64|24.38|24.53|25.01|24.96|24.75|25.13|25.16|23.62|25.51|26.12|25.32|26.3|25.64|25.43|23.82|23.2|22.71|23.8|23.1|23.02|23.67|22.36|22.83|22.81|24.51|26.8|27.15|27.35|26.99|25.85|26.07|26.55|26.69|26.95|26.95|27.06|26.77|27.11|26.51|25.9|26.39|26.55|25.98|25.38|25.18|26|27.68|27.49|26.56|27.07|26.3|27.14|27.42|24.69|24.95|24.74|25.08|24.43|23.67|22.17|22.15|21.86|22.3|22.13|21.97|22.04|21.98|21.84|22.53|22.56|22.41|22.23|21.94|20.95|20.73|21.21|20.84|20.75|19.59|20.23|19.94|21.41|21.61|20.52|19.94|20|20.39|21.55|20.64|20.87|22.39|21.53|20.74|20.83|20.71|20.53|20.32|20.16|19.41|20|19.9|20.3|20.33|20.76|22.46|22.16|22.1|22.02|21.13|21.14|22.48|22.2|22.68|22.54|22.83|21.71|22.14|23.85|24.11|23.15|22.36|23.41|23.77|23.08|23|22.74|22.07|23.39|21.41|19.08|16.85
02574|15604|/equities/brookline-bancorp|R2000VALUE|9.04|9.03|9.01|9.17|8.96|9.24|9.26|9.65|9.46|9.4|9.13|8.79|8.85|8.69|8.9|9.46|9.5|9.54|9.44|9.57|9.5|9.07|8.98|9.14|8.88|8.81|8.87|8.79|8.92|9.48|9.24|9.18|9.25|9.35|9.25|9.08|9.05|9.67|9.76|9.91|10.03|9.8|9.35|9.17|9.13|8.68|8.6|8.33|8.49|8.48|8.6|8.72|8.57|8.38|8.45|8.95|9.08|9.04|9.14|9.13|9.39|9.27|9.14|9.14|9.09|9.06|8.93|8.88|8.74|8.73|8.79|8.34|8.39|8.19|8.33|8.46|8.05|7.65|7.93|8.37|8.48|8.42|8.42|8.83|8.82|9.02|9.06|8.64|8.49|8.56|8.66|8.62|8.4|8.53|8.87|9.18|9.17|8.85|8.78|8.73|8.63|8.55|8.95|8.96|9.02|8.88|9.1|8.99|8.93|9.12|9.37|9.46|9.52|9.12|9.02|9.24|9.5|9.24|9.75|9.27|9.27|8.92|8.77|8.44|8.24|7.82|7.92|8.1|7.39|7.82|7.62|7.86|8.48|8.46|8.35|7.89|7.71|7.6|8.37|7.74|7.82|7.75|7.22|7.6|8.21|8.55|8.97|9.23|9.37|9.35|9.16|8.97|8.38|8.42|8.7|8.88|8.43|8.96|9.22|9.34|10.4|10.27|10.5|10.24|10.04|10.3|10.3|10.51|10.85|11.04|11.22|10.99|10.8|11.2|10.55|10.85|10.9|10.73|10.76|10.35|9.95|9.9|10.02|10.2|9.74|9.8|9.85|10.1|9.88|9.91|9.78|10.09|9.7|9.38|9.22|9.05|9.3|9.68|9.76|9.16|9.34|8.84|9.2|9.77|9.39|9.48|9.96|9.97|10.81|10.01|10.99|11.39|10.6|10.82|10.6|10.78|10.95|10.6|10.46|10.28|9.76|9.39|9.63|10.01|10.17|9.62|9.68|9.91|9.89|9.68|9.67|9.82|9.2|9.4|9.46|9.54|9.79|9.62|9.72|9.61|9.6|9.87|10.47|10.25|10.31|10.6|11.28|11.25|12.21|11.65|10.95|10.46
02575|24344|/equities/universal-corp|R2000VALUE|55.33|54.51|53.54|53.17|53.52|53.56|55.03|56.36|55.53|56.74|57.65|55.39|56.32|54.28|51.32|53.32|53.75|53.27|53.12|54.01|53.17|51.06|53.02|52.16|51.01|50.78|50.48|52.64|52.75|52.2|51.69|51.27|51.28|52.02|51.45|48.91|49.02|49.17|50.98|56.93|62.63|61.83|62.1|60.74|57.85|57.85|59.4|60.14|59.57|58.63|59.72|60.82|59.28|57.58|56.82|54.81|57.82|54.9|56.04|55.58|58.36|57.02|55.38|56.51|55.38|56.37|55.47|54|53.14|51.78|52|49.29|51.2|49.61|49.77|49.9|49.39|47.73|48.12|49.02|49.64|49.98|50.48|51.73|50.92|50.74|48.59|48.33|47.43|47.85|48.45|46.93|45.31|45.15|46.59|46.6|46.61|46.33|46.49|45.59|45.44|44.11|45.63|44.29|44.98|44.76|46.31|45.9|44.76|45.55|46.6|46.49|46.43|46.6|45.31|47.69|47.17|47.48|47.14|46.3|45.82|46.09|46.29|45.96|46.41|44.24|43.94|42.19|44.08|45.45|44.65|42.79|43.6|40.62|39.61|38.01|35.86|37.62|40.04|38.85|39.67|38.29|37.61|37.03|36.33|36.72|37.14|36.26|38.11|38.12|37.37|37.26|37|38.66|42.65|43.87|43.16|42.32|43.38|42.48|43.15|44.14|44.36|43.06|42.09|41.71|41.95|41.69|41.71|41.06|37.74|37.99|38.12|39|39.11|40.7|41.44|41.66|40.9|38.13|43.17|41.72|41.8|43.25|41.44|41|40.85|39.9|40.39|39.55|38.62|37.57|37.75|36.47|36.9|36.36|37.78|44.35|43.29|40.94|40.51|39.68|39.41|40.26|40.62|38.38|40.87|47.69|50.52|47.46|51.78|55.79|53.4|54.8|53.68|53.43|53.82|53.81|54.3|53.05|53.34|52.95|47.04|45.39|46.13|48.48|49.08|45.61|48.06|44.97|45.86|46.08|44.1|45.19|45.41|43.46|41.59|42.42|44.59|43.87|42.41|41.67|43.1|42.56|38.28|37.01|37.89|36.2|37.21|38.07|38.62|37.4
02576|994247|/equities/conduent-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE|23.5|23.24|22.66|23.04|22.66|24.03|23.2|24.21|23.81|24|23.07|21.85|22.1|21.47|23.39|24.57|24.64|24.52|25.03|25.47|25.13|23.75|24.95|26.31|24.84|24.19|24.82|24.1|25.48|25.32|24.54|23.93|23.98|23.98|23.1|22.38|22.48|24.04|23.7|24.38|24.81|24.21|22.1|21.59|21.03|19.6|19.47|19.05|19.77|19.34|19.37|19.25|18.69|18.78|18.47|17.92|18.09|18.12|18.54|18.59|18.79|18.25|18.11|18.45|18.47|18.19|18.69|18.1|18.04|18.03|18.58|17.89|18.15|17.79|17.84|16.97|16.93|16.5|16.51|17.11|17.68|16.5|16.85|17.46|17.61|17.99|18.5|17.8|17.35|16.98|17.14|16.64|16.81|16.75|18.23|19.04|18.85|18.47|18.01|18.04|17.45|16.7|17.53|17.12|17.92|17.88|19.36|21.32|20.48|20.86|21.69|21.87|22.04|21.42|20.72|21.62|22.37|21.67|23.11|21.72|21.04|20.48|20.2|19.55|19.7|19|19.62|18.11|16.18|18|18.65|18.24|19.53|20.63|18.35|16.67|16.16|16.03|17.46|16.17|16.37|17.4|15.45|16.3|18.69|19.02|17.61|17.36|18.47|19|17.71|17.89|16.98|17.79|18.56|18.64|18.75|19.02|20.41|20.64|21.45|21.74|21.78|20.96|20.99|21.61|22.34|22.32|23.37|23.48|22.54|21.72|22.55|23.58|21.62|22.59|23.5|22.25|22.65|20.99|19.86|20.18|20.77|21.15|19.6|18.71|18.63|18.2|17.33|17.86|17.26|17.27|17.87|17.8|17.87|18.52|19.72|20.3|19.77|20.57|21.31|19.57|20.55|21.12|20.46|20.29|21.57|21.55|22.87|21.02|24.05|25.62|22.25|21.39|21.14|20.94|21.24|19.38|18.77|17.72|17.12|16.39|16.4|17.52|19.04|17.55|16.98|17.01|17.54|16.78|16.55|16.38|15.47|15.79|15.32|15.03|15.75|15.26|13.64|13.5|12.46|12.78|13.82|13.01|12.63|14.11|15.43|15.95|16.97|13.71|11.95|12.14
02579|15961|/equities/meridian-intersta|R2000VALUE|10.25|10.13|10.17|10.14|10.1|10.43|10.4|11.08|11.11|11.31|9.88|10|9.66|9.59|9.61|9.66|9.58|8.95|9.05|9.3|9.47|8.99|9.04|9.03|9.14|9.63|9.67|9.54|9.31|9.08|9.28|8.54|8.76|8.51|8.27|8.01|8.01|8.41|8.16|8.32|8.36|8.46|8.06|8.13|7.7|7.69|7.4|7.42|7.43|7.36|7.39|7.4|7.44|7.47|7.43|7.37|7.4|7.4|7.66|7.68|7.62|7.68|7.4|7.49|7.42|7.33|7.31|7.09|6.88|6.77|6.84|6.73|6.91|6.7|6.66|6.72|6.83|6.5|6.6|6.82|6.8|6.93|7.3|7|6.74|6.53|6.82|6.4|6.09|6.16|6.32|6.26|6.38|6.34|6.13|6.29|5.83|5.69|5.6|5.59|5.49|5.32|5.36|5.35|5.5|5.34|5.59|5.41|5.15|5.21|5.36|5.52|5.34|5.36|5.21|5.44|5.42|5.29|5.51|5.38|5.37|5.32|5.17|5.08|5.21|5.14|5.26|5.19|4.93|5.06|5.37|5.45|5.51|5.18|5.22|4.67|4.46|4.47|4.88|4.73|4.85|5.21|4.87|5.11|5.42|5.46|5.67|5.62|5.61|5.6|5.2|5.15|5.22|5.31|5.45|5.48|5.54|5.44|5.7|5.49|5.43|5.68|5.8|5.68|5.39|5.31|5.32|5.32|5.4|5.37|5.16|5.01|5.11|5.02|5|4.82|4.62|4.57|4.49|4.35|4.38|4.34|4.24|4.42|4.33|4.36|4.39|4.39|4.32|4.45|4.39|4.48|4.49|4.48|4.47|4.27|4.51|4.42|4.25|4.22|4.28|4.37|4.59|4.62|4.62|4.54|4.68|4.66|4.94|4.64|4.71|4.71|4.5|4.49|4.15|4.29|4.3|4.16|4.14|4.08|4.02|4.02|3.87|3.89|3.78|3.61|3.64|3.55|3.69|3.57|3.49|3.58|3.39|3.46|3.55|3.5|3.51|3.66|3.5|3.68|3.66|3.68|3.65|3.86|3.76|3.88|3.84|3.68|3.74|3.77|3.75|3.39
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|25.64|25.78|26.54|26.52|25.85|26.45|26.48|24.94|23.13|24.49|24.8|21.88|21.82|21.13|21.03|21.41|21.3|20.74|20.54|20.7|20.35|18.95|19.46|19.69|20.04|19.86|19.18|17.38|17.12|16.94|16.93|17.02|16.67|17.24|17.13|17.04|16.61|16.98|17.02|17.15|19.37|19.28|19.34|18.78|17.82|17.02|17.11|17.53|17.57|17.51|17.77|17.83|17.56|16.82|15.23|14.46|15.63|15.11|16.35|16.24|16.42|16.1|15.6|14.38|14.92|14.86|14.45|13.95|13.83|13.9|13.6|12.65|13.06|12.86|13.11|12.63|12.22|11.85|12.13|12.76|12.28|12.51|12.39|12.47|12.28|11.94|11.9|11.76|11.13|11.28|11.57|11.19|9.44|9.03|8.51|8.29|8.36|7.72|6.97|7.06|6.83|6.53|7.03|7|7.75|7.69|7.84|6.89|7.49|7.72|7.98|8.48|8.56|8.43|8.69|8.72|7.62|6.35|6.19|5.81|5.9|5.48|5.48|5.51|5.6|5.3|6.48|6.92|5.81|6.61|7.6|7.05|6.3|5.43|5.7|5.32|5.88|4.97|6.41|6.35|6.68|6.22|6.25|6.9|7.39|11.19|11.54|11.44|11.64|12.13|12.13|12|12.11|12.24|13.04|12.28|12.35|12.62|13.14|13.6|13.58|13.46|14.52|14.38|13.27|13.2|13.81|13.52|14.12|14.35|15.01|14.51|14.24|14.72|13.92|14.5|14.67|13.92|14.58|14.07|13.93|14.42|14.03|13.8|15.24|15.22|15.35|14.64|13.99|13.64|13.46|13.76|14.24|13.32|12.92|13.38|14.75|16.15|15.93|14.96|15.98|15.3|16.13|16.84|15.75|15.24|15.44|14.96|15.99|15.07|17.65|18.19|16.68|16.05|15.12|14.44|15.22|15.7|14.68|13.77|13.22|12.76|11.96|12.28|12.29|12.92|14.42|12.99|12.66|12.28|12.56|12.76|12.78|12.76|13.41|13.14|12.37|14.41|15.36|14.87|13.65|14.17|14.86|13.81|10.26|11.13|10.8|10.44|10.7|10.53|10.48|10.03
02581|13066|/equities/tupperware-brands|R2000VALUE|84.28|84.39|84.61|86.32|83.72|82.99|82.25|82.13|81.42|80.94|78.6|77.62|77.74|77.15|78.36|81|89.92|90.12|93.34|94.91|95.29|93.24|93.27|91.34|91.45|90.57|86.51|90.94|88.93|92.63|88.06|87.56|86.9|85.85|85|82.16|80.77|84.58|86.2|86.32|85.66|83.15|78.53|80.08|80.22|77.69|75.53|80.63|82.87|80.98|82.72|84.24|82.32|80.25|83|81.5|82.76|79.64|81.74|80.44|78.48|79.25|77.72|77.84|77.2|76.4|76.77|69.88|67.64|64|64.84|62.67|63.53|65.76|65.21|64.85|64.9|62.49|61.83|61.73|58.16|55.37|54.22|54.68|53.59|55.45|57.67|55.09|53.48|54|54.21|53.75|51.98|53.41|54.9|53.61|55.26|54.76|53.18|53.72|54.18|51.6|54.17|52.93|58.65|59.48|62.73|61.66|60.43|62.81|63.5|63.2|62.98|64|62.4|62.13|61.21|61.86|61.37|64.06|59.18|56.85|55.64|55.97|56.11|54.27|56.69|57.46|53.1|54.96|55.7|55.43|59.47|56.38|57.42|52.17|53.74|55.63|61.6|61.97|63.88|64.75|59.74|64.02|56.47|62.49|70.81|69.73|71.45|69.6|64.83|62.66|62.33|63.38|65.02|62.47|63.7|64.2|63.67|61.11|59.75|58.73|59.41|57.14|56.82|58.61|56.49|54|55.19|55.27|53.77|45.63|46.2|47.27|47.12|47.67|48.21|47.74|47.87|48.04|47|48.2|46.96|46.83|44.81|47.3|49.17|48.39|45.77|44.04|43.32|42.92|42.51|40.08|40.75|40.26|40.61|39.39|40.53|42.69|41.48|38.7|40.09|41|40.04|38.48|42.49|41.62|45.66|43.5|51.07|53.03|47.79|47.85|48.68|47.77|46.81|48.55|47.36|46.73|45.56|43.5|43.4|42.46|42.36|44.14|47.8|46.57|47.14|45.37|47.96|49.05|47.35|46.49|47.39|45.75|45.02|46.26|43.24|40.95|38.39|38.74|40.06|40.73|37.76|37.42|37.24|33.91|32.2|34.07|34.06|29.11
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|24.34|24.35|24.04|23.21|22.72|23.55|22.19|23.37|23.33|24.31|23.76|22.89|22.05|22.15|22.43|22.53|23.12|22.98|23.84|24.57|24.66|23.89|23.98|23.72|22.9|23.38|21.83|21.8|21.78|23.84|22.88|24.12|23.62|23.82|24.15|22.96|21.79|23.03|23.7|23.14|23.36|22.18|22.42|22.62|21.7|21.14|20.44|22.02|23|22.77|23.32|23.6|23.19|22.48|21.57|20.87|22.29|21.51|22.16|23.39|24.35|23.54|22.28|22.87|24.18|25.02|24.53|23.69|23.11|22.43|22.95|20.37|20.74|19.97|19.58|19.74|19.5|18.9|18.66|19.72|18.91|18.26|19.46|19.75|18.98|19.06|19.5|19.15|17.87|17.92|17.97|17.65|17.26|17.35|16.45|15.81|14.86|13.67|13.97|14.25|14.59|14.01|15.12|14.83|15.46|15.69|17.55|17.93|17.35|18.47|17.91|17.77|17.68|18.29|18.55|16.62|17.3|17.3|16.97|16.2|16.09|15.48|14.64|14.81|14.9|14.92|15.55|15.2|13.18|14.35|14.66|15.08|15.06|13.76|13.28|12.37|10.79|11.2|12.65|12.22|12.59|12.79|11.88|13.7|14.39|15.67|15.65|14.77|15.02|14.91|13.94|12.54|11.93|12.58|13.01|12.71|13.85|13.58|14.1|13.49|13.02|13.81|14.2|14.06|13.07|14.71|14.87|14.74|14.8|14.38|13.33|12.39|12.68|13.42|13.53|13.24|13.45|13.64|13.61|13.24|12.84|12.71|12.35|12.19|10.92|10.65|10.53|10.44|9.9|9.74|8.9|8.86|9.68|9.14|8.83|8.53|9.55|9.89|9.78|8.65|8.7|8.47|8.77|9.17|8.95|9.25|9.89|9.47|10.43|10.02|10.68|13.04|12.12|12.16|11.64|12.09|12|11.76|11.82|10.3|9.71|9.35|9.28|9.55|9.81|10.95|11.31|10.39|10.9|9.96|9.79|9.48|8.98|9.02|9.15|9.22|8.94|12.58|12.54|10.91|9.6|10.22|10.37|11.16|11.02|13.61|13.66|13.29|14.65|12.3|11.47|10.98
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|42.48|42.94|41.64|40.29|39.12|41.38|41.71|43.21|43.85|45.74|48.13|46.14|45.37|43.75|46.13|45.32|46.81|46.63|50.67|51.53|50.5|48.62|50.71|51.61|52.18|53.4|52.32|61.63|62.53|62.23|61.65|60.5|60.36|60.17|60.75|58.98|57.27|57.3|55.42|54.79|55.56|54.81|53.9|52.76|52.57|49.88|49.74|50.23|49.32|48.06|46.72|45.51|43.55|40.58|39.47|39.08|39.39|38.5|38.73|38.53|38.53|37.74|37.06|37.4|37.72|36.79|40.96|42.02|41.55|40.47|40.35|38.64|39.07|37.55|37.5|37.47|36.83|35.52|35.05|35.62|34.81|34.32|32.42|32.54|32.99|33.6|34.41|33.51|32.28|32.92|33.12|32.44|32.66|34.78|34.98|33.95|34.03|34.07|33.81|33.5|33.99|32.76|33.62|33.7|35.12|34|34.15|32.95|33.32|34.58|34.53|34.98|35.05|36.34|34.97|35.03|34.95|35.16|35.13|33.56|33.78|33.34|34.14|33.23|33.75|33.08|33.83|34.6|34|34.18|35.69|36.22|36.31|29.78|30.44|29.09|27.93|29.17|30.65|30.06|30|28.52|26.25|27.75|28.53|28.05|28.14|28.5|28.73|28.43|26.85|25.46|25.79|25.59|25.45|24.7|25.64|25.18|25.92|24.93|24.55|25.68|26.27|23.75|26|25.8|26.8|27.69|29.32|28.5|28.06|30.19|30.89|31.82|32.77|31.46|31.94|31.68|29.75|28.48|32.89|31.74|32.45|32.94|32.09|31.91|31.76|30.33|28.88|29.24|28.72|28|28.62|27.05|24.7|24.46|23.43|26.46|26.48|24.75|25.8|24.18|26.14|27.93|27.64|25.84|27.6|25.99|28.12|27.5|28.46|27.36|26.18|26.25|24.19|23.46|22.52|22.94|22|22.95|25.55|25.5|35.55|37.62|39.24|39.81|38.62|35.17|34.88|33.98|33.95|31.48|30.57|31.19|31.25|29.95|25.82|27.05|28.49|29.12|27.62|25.7|27.31|26.71|23.68|25.24|23.85|23.23|21.52|16.35|15.88|15.54
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|16.45|16.42|16.22|16.31|15.94|16.26|16.2|16.07|16.35|16.13|16.7|16.47|16.39|15.68|15.97|15.64|15.57|15.71|15.79|15.78|15.57|15.25|15.71|16|16.01|15.93|15.65|16.29|16.57|15.71|15.45|15.01|15.49|15.54|15.37|14.57|14.48|15|14.67|15.6|15.56|15.92|15.87|15.82|15.6|15.53|14.71|15.52|15.56|15.61|16.77|17.58|17.39|17.31|16.89|16.61|16.52|16.3|16.8|16.3|16.09|15.91|15.69|15.33|15.58|15.54|15.38|14.97|14.53|13.9|13.77|13.47|13.63|13.1|13.63|13.38|13.05|12.48|12.45|13.11|13|13.18|12.82|12.62|12.53|13.14|13.57|13.06|12.96|12.9|13.01|12.67|12.89|12.65|12.12|12.4|12.54|12.57|12.28|12.56|12.49|11.66|12.08|11.63|12.39|12.03|12.09|11.86|11.72|11.68|12.22|12.09|11.79|11.47|11.1|11.23|11.45|11.51|11.9|11.59|11.01|10.36|9.98|9.83|9.87|9.41|9.3|8.81|8.1|9.01|9.59|9.47|9.94|9|8.28|7.69|8.2|8.42|9.5|9.57|9.7|9.91|9.99|10.4|10.71|12.27|12.45|12.48|12.68|12.48|12.04|12.42|12.25|12.34|13|12.58|12.65|12.29|12.89|12.77|12.45|12.36|12.42|12.64|12.67|13.02|13.16|13.32|13.47|13.4|13.09|12.64|13.04|12.99|12.75|12.45|12.08|11.76|12.05|11.63|11.34|11.36|11.51|12.27|11.58|11.77|11.56|11.29|10.88|11.31|11.29|11.22|11.31|10.4|10.23|10.64|11.55|11.5|11.01|10.06|10.58|10.17|10.49|10.52|10.52|9.8|10.81|11.02|11.53|11.1|12.46|12.68|12.27|12.14|11.44|11.42|11.43|11.06|11.06|10.02|9.95|9.51|9.55|9.52|9.26|9.3|9.29|9.54|9.25|9.93|9.36|9.85|9|9.09|9.4|8.82|8.84|8.2|8.13|8.5|8.24|8.94|8.69|8.5|9.62|10.32|10.26|9.89|10.2|9.09|9.25|9.16
02585|942496|/equities/first-foundation-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02586|16567|/equities/matthews-internat|R2000VALUE|40.66|40.11|40.69|42.11|41.98|42.33|40.35|40.54|39.84|41.44|41.03|40.73|40.94|39.98|42.52|42.77|43.79|41.81|41.8|42.4|41.45|40.74|41.32|42.18|42.17|41.66|40.76|40.94|41.03|40.49|39.41|38.52|37.72|37.7|37.5|36.79|36.9|39.22|38.71|39.54|40.04|38.9|39.82|39.36|39.61|37.7|37.39|37.69|38|38.35|38.21|38.61|39.17|37.77|35.65|33.83|34.9|33.71|34.92|34.8|34.41|34.55|33.08|33.76|32.63|31.96|32.57|32.21|31.84|32.92|33.24|31.57|32.46|32.32|31.72|30.25|29.2|28.12|28.83|28.88|28.67|29.08|29.13|29.47|29.82|30.8|31.2|30.03|29.93|29.94|30.64|29.87|29.16|29.69|28.96|32.23|31.91|32.49|31.38|31.32|30.91|29.99|30.08|29.85|30.04|29.79|30.31|30.56|30.62|30.89|31.64|32.16|31.85|31.65|30.4|31.69|31.64|31.97|33.78|33.02|32.05|31.19|31.69|31.43|31.07|30.46|32.14|32.65|30.77|32.74|32.86|35.93|36.62|34.9|33.93|31.26|30.73|29.63|31.25|30.55|30.99|31.58|30.05|33.12|33.14|36.19|37.46|37.98|39.87|40.73|37.99|37.14|36.73|36.71|38.07|37.4|38.58|38.47|40.14|38.76|38.88|39.42|39.29|37.34|36.19|35.59|36.65|37.11|36.9|35.99|35.38|35.38|34.32|34.59|34.27|34.98|34.17|34.44|34.7|33.14|32.97|32.71|33.38|33.98|33.02|34.15|35.1|35.84|35.22|33.64|32.92|32.68|32.95|32.69|32.6|32.75|35.39|36.11|34.71|29.44|29.69|28.86|29.53|31.56|30.96|31.36|32.38|32.78|33.89|32.51|35|36.1|36.14|35.46|35.12|34.99|35.08|34.58|33.91|33.52|34.17|32.5|32.37|33.85|34.19|34.44|34.53|35.43|35.6|34.06|34.66|35.09|34.6|34.64|34.79|37.31|36.73|38.65|38.15|36.31|34.5|34.87|36.03|35.54|35.16|35.08|36.34|34.76|33.87|31.26|30.27|30.12
02587|15784|/equities/cowen-group|R2000VALUE|16|16.32|16.76|16.08|15.48|16.84|17.12|19.04|16.36|17.36|17.12|15.72|15.4|15.32|16.32|16.6|16.12|15.96|15.48|15.68|15.24|15.48|16|16.16|15.76|15.76|15|15.96|15.32|14.8|14.28|14.16|13.88|14.08|13.6|13.08|12.96|13.48|14.2|14.08|12.84|13.48|12.72|12.2|12|11.56|11.88|12.44|12.84|12.36|11.12|11.24|10.72|10.36|10|10.08|10.76|11.04|11.28|11.2|11.6|10.8|10|10.84|11.28|11.08|10.76|10.64|9.96|9.92|10|9.48|9.68|9.16|9.2|9.28|9|8.76|9.36|9.88|10|10.24|10.64|10.92|10.82|11.6|11.6|10.96|10.44|10.56|10.2|10.2|9.92|9.98|10.64|11.04|10.72|10.64|10.4|10.48|10|9.96|9.56|9.36|9.92|9.8|10.24|10|10|10.56|10.84|11.4|10.84|10.8|11.04|11.44|11.12|11.08|11.6|11.08|11.24|10.76|10.8|10.36|10.08|10|10.76|10.4|9.64|9.92|10.8|10.8|11.1|11.2|11.8|10.92|10.84|2.83|3.27|3.15|3.21|3.32|3.25|3.26|3.77|3.95|4.21|4|3.78|3.94|3.8|3.65|3.8|4.02|4.14|4.07|3.97|4.03|4.16|4.21|4.22|4.04|4.03|4.11|4|4.09|4.09|4.31|4.3|4.39|4.26|4.5|4.58|4.9|4.83|4.69|4.705|4.82|4.85|4.61|3.99|3.93|4.32|4.21|3.5|3.5|3.51|3.58|3.38|3.23|3.26|3.57|3.79|3.75|3.65|3.89|4.19|4.16|4.34|3.9|4.15|3.87|4.58|4.33|4.28|4.51|4.74|4.57|4.9|4.75|5.4|5.64|5.68|5.85|5.53|5.67|5.41|5.64|5.4|5.44|5.09|5.07|4.92|4.95|5.17|5.41|5.81|5.92|5.8|5.52|5.65|6.32|6.37|6.6|6.68|6.8|7.55|7.42|7.74|7.1|7.13|7.27|6.75|6.49|6.49|6.59|6.46|6.56|7.16|7.36|7.45|7.58
02588|15433|/equities/apogee-enterprise|R2000VALUE|29.68|31.99|31.6|30.76|30.63|31.62|32|32.93|34.09|35.02|34.23|33.74|33.14|31.8|33.8|36.04|36.87|35.3|35.35|35.74|37.38|36.25|35.81|35.82|34.57|33.91|33.58|31.01|31.39|31.07|31.26|30.2|29.49|30.2|28.29|27.83|27.9|28.83|26.9|27.67|27.03|27.13|27.16|26.95|25.25|24|22.85|25.58|25.83|26.68|27.23|27.85|26.91|25.96|25.49|24.43|26.33|28.68|28.95|28.99|29.17|28.09|26.21|25.09|25.05|24.13|24.87|25.36|24.59|24.29|24.17|23.1|23.26|22.43|22.67|22.92|20.44|19.71|19.52|20.09|20.05|19.94|19.42|19.68|19.65|19.84|17.7|16.69|15.8|16.07|16.36|15.72|15.36|16.42|16.46|16.77|16.25|16.07|15.66|15.01|14.98|14.37|14.97|14.71|16.16|15.08|15.38|14.42|12.99|13.31|12.95|13.38|13.27|13.03|12.6|14.01|14.19|13.98|14.85|14.45|14.11|13.32|12.46|12.26|12.67|11.77|11.26|10.81|9.27|10.47|10.91|10.84|11.2|10.01|10.23|9.59|8.59|8.35|9.24|8.36|8.49|8.91|8.24|9.39|10.43|11.45|12.34|12.37|12.63|13.02|12.07|12.14|11.59|12.17|13|13.01|13.25|13.95|14.28|14.11|13.78|13.67|13.32|13.3|13.32|13.26|13.54|13.92|14.62|14.18|12.92|13.15|13.8|14.27|14.05|13.47|13.63|13.65|12.69|11.77|10.93|11.03|11.08|12.05|10.5|10.52|9.72|9.75|9.2|9.42|9.11|9.42|9.79|9.47|9.67|9.81|10.48|11.26|11.59|10.79|11.19|10.87|11.83|13.05|13.06|12.86|13.66|13.7|14.59|13.74|13.74|13.6|13.05|13.76|15.93|15.79|15.47|15.21|15.5|14.29|14.44|13.82|13.39|13.76|14.6|15.54|14.52|14|14.43|14.38|14.26|13.99|13.8|14.04|14.24|14|13.24|14.55|15.46|15.11|14.41|14.75|15.94|13.75|12.96|13.71|14.52|13.56|14.55|14.58|13.96|13.4
02589|21043|/equities/steelcase-inc|R2000VALUE|16.29|16.48|16.48|16.79|16.47|16.11|16.3|14.8|14.3|15.24|14.87|14.68|14.65|14.31|14.77|14.58|14.99|15.38|15.69|15.98|15.99|14.8|15.79|16.33|16.62|15.99|16|16|16.2|16.24|15.94|15.85|16.36|16.15|14.67|14.34|14.52|15.14|14.95|15.52|15.3|15.36|15.79|15.65|14.94|14.58|14.64|14.3|13.7|13.84|13.6|13.64|13.25|12.87|12.59|12.82|13.65|12.92|14.73|15|15.12|15.37|14.27|13.79|13.75|13.34|13.66|13.6|13.54|13.39|13.2|12.17|12.55|11.41|11.54|11.64|11.06|10.43|10.38|10.25|10.1|10.32|9.88|10.56|9.85|9.25|10.5|9.84|9.7|9.73|9.62|9.1|8.96|8.74|8.64|9|9.09|9.03|8.8|8.41|8.72|8.47|8.59|8.09|8.41|8.33|8.99|9.03|9.03|9.31|9.6|9.08|9.13|8.7|8.47|9.22|9.51|9.52|9.7|8.75|8.48|7.74|7.38|7.46|7.25|7.04|7.04|7.75|6.25|7.21|7.46|7.39|7.89|7.75|8.05|6.91|6.31|5.72|7.42|7.15|7.34|7.56|6.55|7.64|8.21|9.93|11.06|10.67|11.53|11.49|11.16|9.86|9.6|10.15|10.73|10.56|11.08|10.89|11.55|11.55|11.54|11.49|11.67|10.78|9.23|9.76|9.72|9.75|10.35|10.28|10.19|10.39|10.9|10.83|10.36|10.57|10.47|10.05|10.3|9.85|9.42|9.5|9.18|8.93|8.41|8.54|8.53|8.42|8.34|7.59|6.68|6.6|6.62|6.43|6.95|6.96|7.12|6.91|7.2|6.83|7.12|7.45|8|7.45|7.36|7.23|8.38|8.12|7.94|7.3|8.21|9.03|7.14|6.95|6.48|6.45|7.2|7.1|7.14|6.57|6.93|6.92|6.83|7.08|6.82|6.78|6.56|6.36|6.45|6.07|6.06|6.16|5.54|5.06|5.17|5.86|5.77|5.74|6.15|6.13|5.75|6.22|7.06|6.68|6.51|6.49|6.87|6.76|7.39|7.32|7.25|6.17
02590|15420|/equities/angiodynamics|R2000VALUE|13.53|13.54|13.61|14.36|13.93|15.59|15.46|16.02|16.69|15.49|15.4|15.91|15.82|15.49|15.91|16.91|16.87|18.46|17.33|16.71|16.47|15.76|16.45|15.45|15.59|15.62|14.91|15.13|15.75|15.25|14.47|13.38|13.15|12.74|11.31|10.99|10.9|11.02|11.32|11.68|12.12|12.11|12.3|12.09|11.79|11.28|11.3|11.04|11|10.88|10.71|10.68|10.45|10.15|10.1|9.66|10.26|10.85|11.43|11.34|11.22|10.99|12.52|12.33|12.2|11.97|12.39|12.24|11.91|11.57|11.15|10.9|11.13|10.68|10.51|10.54|10.59|10.32|10.43|10.44|10.8|10.33|10.84|12.51|12.2|12.33|12.3|12.12|11.44|11|10.63|10.7|10.7|11.03|11.28|11.85|11.97|12.01|12.05|12.27|12.4|11.9|12.2|12.28|12.22|12|12.49|12.26|11.87|11.86|12.25|12.47|12.58|12.44|12.45|13.29|13.48|12.68|13.24|14.21|13.27|13.25|13.68|14.81|14.98|14.47|14.78|14.8|13.42|14.2|15.18|15.03|15.91|15.42|15.47|13.91|13.14|12.81|13.92|13.49|13.53|13.7|13.44|13.92|13.84|13.83|14.71|15.44|14.52|14.27|13.54|13.06|14.71|15.42|15.37|15.8|15.78|15.64|16.3|15.74|15.57|14.97|15.22|15.48|15.67|15.97|16.62|16.76|16.9|16.92|16.15|16.24|16.29|17|16.39|15.37|15.51|15.76|15.62|14.17|14.1|14.22|14.47|14.44|14.22|14.27|14.02|14.22|15.24|15.24|14.3|13.74|15.6|15.5|16.24|15.81|16|15.41|15.59|15.3|15.36|15|14.93|14.91|14.41|14.3|14.77|14.68|15.45|15.21|15.97|16.04|16|15.71|15.32|15.76|15.4|15.1|16.7|16.26|16.43|16.41|15.86|16.05|16.7|16.97|16.78|16.05|15.63|15.28|15.67|15.63|15.91|15.72|14.99|14.46|15.1|15.14|14.88|14.82|13.8|13.83|14.02|13.74|13.29|12.99|13.26|12.45|12.45|12.48|12.12|11.15
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|16.2|15.39|14.23|14.38|14.13|14.36|14.81|15.09|14.66|15.66|16.77|16.51|15.83|15.85|15.73|15.04|16.29|16.92|18.01|18.35|17.93|16.62|16.69|17.32|16.46|15.97|15.94|16.91|17.05|17.15|16.17|15.68|15.59|14.36|13.29|13.23|13|13.63|12.48|12.47|14.26|14.52|15|15.13|13.91|13.32|12.88|12.82|11.8|11.67|11.43|11.69|11.79|12.32|11.8|11.81|11.21|10.43|10.28|10.03|9.83|9.56|9.28|9.71|9.92|9.78|9.66|9.39|9.3|9.38|9.24|8.91|9.14|8.93|9.07|8.7|8.23|7.84|9.05|9.04|9.19|9.38|9.25|9.31|9.1|9.24|9.38|9.53|8.86|8.69|8.77|8.49|8.23|8.17|7.85|8.32|8.23|8.21|8.01|7.79|7.57|7.27|7.86|7.78|7.97|7.39|7.88|7.97|8.04|8.26|8.44|8.45|8.35|7.95|7.81|8.24|7.84|7.43|7.63|7.27|7.09|7.09|7.15|6.85|7.16|6.79|7.21|7.3|6.5|7.33|7.31|7.24|7.25|6.39|6.12|5.52|5.98|6.01|6.68|6.2|6.45|6.66|6.08|6.5|6.74|7.37|7.48|7.44|8.15|8.32|7.73|7.2|6.94|7.1|7.6|7.8|7.82|7.91|8.12|8.05|7.97|8.14|8.34|8.22|7.83|7.76|8.41|8.03|8.17|8.09|8.09|7.79|7.93|8.79|8.77|8.67|8.76|8.57|8.53|8.32|7.78|7.74|7.44|7.81|7.47|6.96|7.15|6.91|6.68|6.73|6.5|6.56|6.5|6.26|6.33|6.2|6.6|6.72|6.27|6.04|6.5|6.15|7|7.26|6.82|6.82|7.55|7.02|7.56|7.9|9.35|8.86|8.62|7.9|7.36|7.5|7.27|8.04|8.29|6.51|5.99|5.75|5.56|5.81|5.32|5.63|6.07|5.95|5.92|5.64|5.81|5.16|5.38|5.48|5.68|5.8|5.44|6.52|6.65|6.54|5.65|5.87|6.81|6.52|6|6.2|6.1|5.6|4.67|3.44|2.96|2.18
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|14.7|16.5|17.3|18.45|18.05|19.65|18.75|19.95|18.8|20.85|22.05|19.6|20.4|19.75|20.65|23.35|23.4|22.95|19|19.3|17.9|17|16.55|15|11.9|12.5|12.35|11.8|11.45|11.55|11.25|12.85|13.1|13.35|13.1|13.75|12.1|14.1|14.05|12.6|12.8|13.95|11.3|9.85|9.9|8.85|9.45|9.35|9.35|9.3|11.45|10.8|9.85|9.05|9.3|9.65|10.25|10.7|11.7|11.25|10.55|11.15|10.65|12.55|15.55|16.5|17.65|16.9|17.05|17.55|17.8|15.95|17.35|17.35|16.35|16.5|18.8|18.95|15.55|15.75|16.3|16.85|17.3|19.15|19.2|19.85|19.9|17.05|15.65|19.65|19.5|18.55|18.8|19.75|19.65|20.9|22.2|22.8|21.15|20.75|20.65|21.35|26.9|23.45|27.1|29|32.2|30.45|33.4|35.1|38.45|35.7|38.25|26.35|27.2|27.7|25|24.1|24.6|25.8|23.7|23.05|21.25|21.45|21|19.15|18.2|15.2|13.8|28.95|31.85|23.55|28.25|24.5|27.05|22|24.25|27.05|31.15|30.25|34.3|32.4|34.4|38.65|41.95|57.5|59.05|58.95|66.65|74.25|74.5|79.1|79.2|83.95|88.7|102.1|103.7|104.55|110.55|109.35|112.55|117.75|123.75|123.95|122.45|126.2|136.4|136.2|130.8|132.25|130.8|135.6|124.65|130.6|137.55|126.85|129.05|125.15|125.85|130.25|130.25|144.55|141|139.35|143.75|130.95|139.1|144.05|140.5|144.45|143.65|135.05|141.65|133.5|143.6|145.45|156.2|153|165.8|150.5|149.85|142.15|165.7|179.1|177.8|165|164.45|153.35|169.05|152.3|182.5|181.95|177.8|181.55|157.65|148.75|154.05|152.45|141.65|134.75|137.7|130.15|132.05|150.3|146.75|163.55|160.85|136.6|144.6|146.85|140.15|142.05|133.3|133.15|130.8|117.25|116.65|127.6|135.35|121.6|109.7|114.05|119.6|110.95|110.15|116.3|119.15|118.3|119.95|114.35|110.95|107.45
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|9.24|9.14|9.01|9.12|9.16|9.36|9.11|9.38|9.18|9.28|9.24|9.13|9.13|8.89|8.91|8.73|8.92|8.98|8.87|9|8.98|8.6|8.91|9.08|8.83|8.92|8.8|9.22|9.3|9.15|9.25|9.12|9.28|9.29|9.1|9.64|9.54|9.65|9.43|9.68|9.91|10.23|10.31|10.04|9.56|9.45|9.4|9.5|9.42|9.87|10.19|10.34|10.31|10.34|9.94|9.85|10.44|10.2|10.47|10.03|10.31|9.91|9.78|9.27|9.4|9.41|9.42|9.43|9.3|9.12|9.67|9.34|9.3|8.49|8.68|8.78|8.77|8.19|8.2|8.35|8.22|8.17|8.15|8.2|8.54|8.94|8.8|8.67|8.52|8.54|8.65|8.27|8.32|8.26|7.93|7.98|8.3|8.37|8.39|8.4|8.21|7.73|8.03|7.49|8.01|8.35|8.26|8.01|7.78|8.03|7.58|7.82|7.53|8.1|8.78|9.96|10.01|9.92|10|9.53|9.47|8.81|9.24|9.44|9.44|9.4|9.25|9.46|7.87|8.45|8.1|8.14|8.28|8.14|8.05|6.86|7.06|7.63|8.97|8.11|7.78|7.15|7.07|8.45|10.65|11.28|11.4|10.66|11.2|11.24|11.3|11.3|10.92|10.68|11.32|11|10.65|11.21|11.33|10.25|10.3|10.32|10|9.99|9.86|9.77|9.87|9.8|9.67|9.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02594|960623|/equities/kura-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02595|39253|/equities/corrections-corp|R2000VALUE|33.26|32.91|32.4|32.55|31.51|31.53|31.61|32.38|32.78|33.32|33.35|32.89|32.55|32.89|33.57|33.73|34.12|33.38|32.19|32.79|32.4|32.96|34.19|33.35|33.69|36.15|35.33|36.93|37.85|37.5|35.05|35.02|35.23|34.52|34.04|32.32|32.94|34.08|33.37|34.66|33.19|33.43|33.18|33.68|32.06|33.87|33.04|34.15|35.85|35.15|37.04|39.48|38.9|37.07|35.75|34.85|40.78|37.82|39.07|38.31|38.3|37.7|37.22|37.45|38.17|36.52|38.15|38.15|38.09|36.98|36.97|34.8|35.82|34.8|35.48|33.9|34.1|32.6|33.67|34.55|33.26|33.09|33.47|33.86|33.45|32.95|34.71|34.62|33.31|32.67|33.38|32.67|31.13|30.28|29.91|29.88|29.74|29.45|26.58|26.8|26.31|25.22|26.08|26.01|27.77|28.25|29.05|31.5|29|28.99|27.31|25.87|26.26|25.77|25.36|23.7|24.22|23.44|23.68|23.55|23.3|22.44|21.72|20.37|20.86|21.47|21.83|20.88|20.38|21.43|21.95|21.98|22.75|22.55|22.52|22.1|22.69|22.77|23.86|22.7|22.42|21.84|20.14|20.22|19.53|21.46|21.91|21.96|22.75|22.62|20.82|21.37|21.29|21.91|22.99|22.97|25.99|24.67|24.89|24.75|24.33|23.94|24.33|23.79|22.75|23.98|24.62|24.53|24.95|25.68|25|24.38|24.95|24.78|24.17|25.06|24.95|25.3|24.99|25.56|24.7|24.13|24.84|26.25|25.67|26.18|25.54|25.83|24.87|23.01|22.76|23.18|22.99|21.71|21.07|21.01|20.88|19.57|19.63|18.6|18.85|18.71|20.01|21.13|20.34|19.92|19.9|19.91|20.39|19.36|20.72|21.45|20.92|19.66|19.8|19.61|19.83|20.71|21.19|21.4|20.61|19.57|17.95|18.71|20.32|23.28|24.94|24.55|24.75|24.65|24.84|25.04|25.02|24.15|24.92|25.81|23.94|25.11|24.69|24.06|22.71|21.14|22.62|21.98|21.01|20.22|20.78|20.63|19.97|17.26|17.39|17.42
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE|21.92|22.29|20.1|19.6|19.5|19.99|20.01|20.59|20.34|20.09|19.67|19.82|23.93|23.66|24.57|25.32|26.85|28.4|29.75|31.57|31.47|30.11|32.41|32.64|31.99|31.73|31.5|29.5|31.04|30.9|29.65|29.96|29.29|29.88|28.91|28.12|26.51|26.86|27.41|28.83|26.87|26.61|26.88|25.95|24.59|24.45|24.56|24.34|24.8|24.74|25.07|25.87|25.16|23.13|22.37|21.75|23.17|22.66|23.45|23.21|22.53|22.35|21.12|21.62|21.45|21.37|21.53|21.44|21.24|20.94|21.31|20.49|20.5|19.49|19.41|19.09|18.94|18.36|18.56|18.12|18.34|18.21|18.36|18.49|18.33|19.12|18.8|18.53|18.23|18.19|18.15|17.77|17.8|17.8|17.77|18.38|18.02|18.04|16.99|17.25|17.11|16.59|17.31|16.78|16.9|17.08|17.46|17.01|16.74|17.12|17.71|17.72|17.02|16.76|16.56|18.18|18.05|17.99|18.38|17.7|18.57|17.85|18.55|18.09|18.44|17.58|17.84|17.44|15.63|16.61|17.19|17.22|16.3|15.32|14.32|13.13|12.76|11.43|12.51|11.7|11.2|11.03|11.56|12.57|13.34|14.86|15.08|15.23|16.3|16.73|15.93|15.61|16.08|16.25|16.37|16.1|16.48|16.45|20.16|19.59|19.56|20.11|20.87|20.34|19.8|19.69|20.52|19.95|18.56|17.94|17.34|16.89|16.62|17.61|17.24|17.48|17.43|16.99|17.07|16.56|16.44|16.31|15.93|16.22|16.19|16.28|16.43|16.02|15.7|15.6|15.52|15.12|15.52|15.07|14.55|14.49|14.77|15.54|15.86|16.35|16.3|14.58|15.7|16.09|15.33|14.89|15.95|15.09|15.57|14.78|16.48|16.94|16.29|14.92|14.93|15.59|15.51|14.88|14.35|13.18|14.21|12.57|12.86|13.23|13.98|14.18|14.77|15.34|15.3|14.64|14.56|15.07|15.13|15.18|14.72|15.35|14.82|15.25|15.88|16.5|15.47|14.71|15.4|15.01|15.03|14.79|15.25|14.79|14.88|13.92|13.71|13.13
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE|11.68|12.41|12.57|12.16|11.81|12.33|12|12.45|12.92|13.14|12.79|12.74|12.91|12.94|12.7|13.53|13.36|13.25|13.27|13.55|13.69|12.75|12.81|12.82|12.45|12.83|13.5|13.88|14.18|14.5|14.07|13.61|13.84|13.51|13.62|13.65|13.3|13.99|14.47|14.39|15.17|15.11|14.52|13.72|13.5|13.58|13.06|13.42|13.45|13.17|13.2|12.79|12.81|11.67|11.3|11.39|11.56|11.37|11.4|11.33|11.24|11.45|10.68|11.16|11.55|11.41|11.61|11.85|11.92|11.96|12.18|11.91|12.29|11.63|11.81|11.8|11.79|11.32|11.14|11.51|11.21|11.67|11.6|12.34|12.51|12.53|12.34|12.06|12.06|12.08|12.07|11.82|11.75|11.46|11.71|11.72|11.66|11.86|11.58|12.31|12.23|11.32|11.1|10.72|11.3|10.97|11.15|11.48|10.29|11.47|11.92|11.75|11.5|12.01|11.25|11.93|12.44|12.72|13.29|12.19|12.15|11.9|12.16|10.25|11.15|11.14|11.93|11.66|10.33|11.55|11.98|12.09|13.1|12.24|12.25|11.08|11.33|10.41|12|10.9|11.37|11.53|11.87|12.45|11.88|14.8|15.37|15.26|15.3|15.18|14.83|15.6|16.14|15.39|15.59|14.01|14.53|14.48|15.49|15.84|16|15.87|15.56|15.44|16|16.59|16.25|15.98|15.36|14.95|13.74|13.75|13.6|13.56|13.79|13.27|12.01|12.14|12.5|12.79|11.78|12.11|11.5|11.5|11.5|12.31|10.7|10.56|10.55|10.45|10.4|9.8|9.71|9.61|9.6|9.75|9.6|9.62|8|7.89|7.66|8|8.07|7.7|7.5|8.43|9.25|8.55|9.6|8.5|8.55|9|9.94|9.62|9|8.4|6.5|6.61|6.5|6.25|6.5|7.44|7.16|6.63|7.06|6.63|6|5.35|5|4.95|4.95|5.8|5.91|6.57|7|6|4.75|4.88|5.04|5.25|5.75|5.75|6.87|6.16|7.22|6.85|6.8|7.01|7.2|7.87|6.15|6.45
02600|16151|/equities/german-american-b|R2000VALUE|17.16|17.19|17.69|18.68|18.11|18.89|18.95|19.67|19.55|19.55|19.28|18.41|17.44|17.08|17.97|19.03|19.04|18.63|18.53|19.64|19.71|18.48|19.92|19.93|18.71|18.51|18.65|18.24|16.97|16.47|16.17|15.87|17.39|17.11|16.07|15.67|15.91|16.9|16.7|18.05|18.29|17.62|16.81|16.33|15.94|15.01|14.53|14.42|14.77|14.57|14.65|14.46|14.31|13.76|13.9|13.84|14.5|14.47|15.34|15.36|15.75|14.8|14.43|15.1|14.6|14.67|14.99|14.36|14.66|14.74|15.31|14.16|14.96|14.25|14.71|14.4|14.4|13.58|14.16|14.87|14.75|14.5|15.73|16.07|16.08|16.18|16.2|15.85|15.33|15.13|14.55|13.93|14.02|14.09|13.59|14.12|13.65|13.67|13.2|13.02|12.82|11.96|12.21|12.29|12.48|12.51|12.96|12.42|12.3|12.72|12.95|13.63|13.84|13.02|12.29|14.12|14.49|21.37|21.5|19.95|19.16|18.61|18.57|18.19|18.87|18.26|18.45|17.79|16.5|17.51|17.42|17.39|18.07|16.89|17.21|16.07|16.12|15.76|16.69|14.9|14.93|16.1|14.7|15.65|16.68|16.77|17.36|17.27|17.02|16.64|16.64|16.25|15.9|16.1|16.9|16.81|16.67|16.64|17.45|16.64|16.45|16.71|17.28|16.9|16.29|16.35|16.89|17.26|17.55|17.67|17.41|17.44|17.03|17.97|17.94|18.41|18.52|18.41|17.88|17.66|17.78|17.81|17.73|18.41|16.9|17.07|17.57|17.84|16.89|17.24|16.99|16.39|16.52|15.89|15.21|15.01|16.32|16.75|15.89|15.4|15.89|15.46|16.92|15.61|15.65|15.02|15.96|15.88|16.73|15.25|15.91|15.72|15.74|14.85|15|15.57|16.09|16.34|16.78|15.83|14.85|15|14.63|14.86|14.61|15.3|15.21|16.25|16.61|16|16.04|16.85|17|16.48|14.69|15.23|15.04|15.6|16.92|15.23|14.86|16.15|15.56|15.25|16|16.69|17.19|16.87|17.18|17.99|16.17|15.75
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|40.54|38.03|37.34|37.18|35.84|35.82|35.05|35.89|34.2|34.24|35.15|32.16|31.21|31.02|32.71|34.57|35.33|35.38|35.45|36.16|35.88|34.82|34.39|34.72|34.18|33.14|33.66|34.5|34.82|35.45|33.83|33.17|32.35|31.83|30.99|29.96|30.66|30.77|30.92|31.34|35.32|34.49|34.56|37.47|36.48|34.34|34.76|34.42|35.42|33.8|32.86|33.33|32.53|31.36|30.2|28.7|28.47|27.78|27.72|27.92|27.67|27.81|25.02|24.02|23.41|22.29|23.48|24.1|24|23.61|23.3|21.81|20.94|20.58|19.76|19.56|19.25|17.62|19.27|19|17.21|17.08|17.71|18.24|18.42|18.77|19.26|18.5|17.64|17.3|18.23|17.16|14.07|13.69|14.03|14.05|13.76|14.08|13.31|12.52|13.2|12.85|13.46|12.15|13.17|13.14|15.26|15.17|15.2|16.13|17.74|18.94|18.98|20.69|23.84|25.46|24.87|22.08|22.41|21.12|21.12|21.7|20.31|20.05|20.73|19.7|20.36|18.96|16|18.47|18.98|18.09|15.8|15.37|15.74|14.25|12.97|12.69|14.17|12.7|12.42|11.75|10.41|12.16|11.85|14.2|15.64|15.73|16.01|15.63|14.68|13.61|14.19|14.1|14.72|13.87|14.4|14.08|14.25|13.42|12.91|13.84|13.58|12.98|12.44|11.6|12.22|11.88|12.58|12.76|12.33|12.29|12|13.6|13.96|13.7|13.77|13.47|13.8|13|12.35|12.74|13.25|13.11|10.63|10.72|10.52|10.59|10.63|10.35|9.57|9.72|9.74|9.22|8.92|9.62|10.37|9.8|9.7|8.62|8.5|7.58|8.18|9.14|8.5|7.67|8.37|8.16|8.68|7.9|10.66|11.13|10.56|10.58|10.41|10.81|9.55|9.98|10.51|8.11|8.48|7.76|7.56|7.84|8.14|8.98|9.14|8.52|8.95|8.68|9.3|9.83|9.06|10.05|9.15|8.33|8.36|12.33|14.87|15.43|13.93|14.58|14.06|14.42|12.44|12.66|11.99|12.05|10.93|11.17|11.32|10.56
02602|16667|/equities/marten-transport|R2000VALUE|13.57|13.93|14.08|13.94|12.26|12.71|12.16|12.97|12.18|12.61|11.69|11.31|11.59|11.14|11.44|12.04|12.31|12|11.86|11.96|11.93|11.24|11.3|11.66|11.26|11.1|10.58|10.46|10.52|10.21|9.76|10.13|10.28|10.34|10.36|10.38|10.61|10.76|10.71|10.59|10.51|10.18|10.27|10.47|9.74|9.4|9.18|9.27|9.76|9.6|9.41|9.13|8.67|8.58|8.11|8.42|7.79|7.83|8.05|8.3|8.4|8.38|8.34|8.38|8.28|8.14|8.27|8.2|7.79|7.58|7.51|7.18|7.39|6.99|7.18|7.57|7.42|7.08|7.01|7.34|7.06|7.04|7.09|7|7.03|6.74|7.07|6.94|7.06|7.07|7.62|7.06|7.28|7.02|7.03|7.86|8.13|8.5|8.58|8.54|8.4|7.95|8.18|8.09|7.99|8.22|14.42|14.16|14.38|14.86|14.71|14.69|15.01|14.4|13.51|14.35|15.17|14.31|14.87|14.27|12.93|12.49|12.15|11.99|12.15|12.22|12.59|12.37|10.97|12.49|11.57|11.65|12.2|11.95|12.47|11.17|11.49|11.23|12.84|12.16|11.97|12.26|11.98|12.69|13.44|13.71|14.37|14.81|14.72|14.55|13.92|13.84|13.15|13.38|14.57|14.46|14.52|14.51|14.91|15.01|14.53|14.73|15.17|14.51|13.98|14.17|14.24|14.23|15.06|14.95|14.57|14.07|13.25|13.73|13.7|14.25|14.25|14.02|15.2|15.35|14.55|14.85|14.79|14.89|14.16|14.26|15.98|15.42|15.25|15.29|14.78|14.58|13.96|13.43|13.58|13.49|14.73|15.15|15.26|14|14.1|13.97|14.28|14.63|13.82|14.02|14.85|14.15|14.95|14.08|14.57|14.81|14.12|13.09|13.01|12.93|13.22|13.46|13.04|12.56|11.75|11.51|11.4|11.74|11.43|11.91|11.91|11.97|12.15|11.91|11.69|11.72|11.3|12.07|11.55|11.67|11.69|12.21|12.28|12.18|11.58|11.36|11.61|11.62|11.45|11.35|11.7|11.77|11.67|11.77|11.61|13.4
02603|16442|/equities/kaman-corp|R2000VALUE|41.07|41.27|39.79|40.82|39.94|41.43|40.02|41.42|41.08|40.67|39.72|39.5|39.36|38.76|38.76|38.95|39.94|39.04|39.11|39.8|39.41|37.53|38.78|39.86|38.99|37.97|37.65|37.08|38.12|37.96|38.05|37.41|37.7|38.23|36.87|36.83|35.2|36.35|36.14|37.17|38.53|38.25|38.03|37.6|36.02|34.56|34.31|32.79|33.73|33.91|34.35|34.72|33.7|33.46|34.18|33.49|35.13|34.66|35.47|36.04|35.5|35|35|36.03|36.29|36.56|36.21|37.47|36.98|37.18|38.38|35.91|36.96|35.32|35.39|36.24|34.18|32.77|33.9|33.62|36.03|35.36|35.72|36.08|35.86|36.87|36.87|35.2|32.8|32.26|34.01|32.4|32.37|32.75|32.2|32.85|31.53|30.94|30.45|29.64|29.31|28.49|30.07|30.17|31.29|30.66|35.29|34.36|32.55|34.21|33.95|34.75|33.99|33.34|32.87|34.38|33.59|33.05|33.37|31.15|31.35|30.35|27.75|27.32|28|27.59|29.36|29.9|27.61|31.01|33.26|33|34.45|31.54|31.4|28.65|27.85|27.17|31.5|30.22|31.59|31.87|31.57|33.79|32.6|35.62|37.38|35.8|36.7|36.36|33.46|33.33|32.15|33.54|35.36|36.04|37.44|36.02|37.2|36.26|36.05|35.59|35.22|32.6|31.21|32.15|32.04|31.89|31.93|30.72|30.21|29.34|28.89|28.64|28.42|29.07|29.32|29.61|29.44|28.53|28.58|27.24|28.26|29|26.95|26.73|26.16|26.22|25.83|26.39|24.84|23.4|23.15|21.98|22.05|22.26|23.34|22.84|22.9|21.46|22.27|22.07|23.64|23.53|24.35|23.94|24.49|24.32|26.71|23.48|27.41|26.43|25.44|24.82|24.92|24.18|25.09|25.78|24.45|23.95|26.03|25.23|24.37|24.89|24.9|25.43|23.99|23.09|23.95|23.81|23.47|24.3|22.25|22.26|21.04|21|20.66|22.43|22.49|22.28|20.85|21.61|22.46|21.99|20.63|21.3|21.72|21.41|21.02|19.18|18.91|17.71
02604|16233|/equities/hawaiian-holdings|R2000VALUE|14.15|15.07|14.61|13.11|12.92|13.58|13.47|13.97|13.6|14.2|12.04|11.28|10.2|10.24|10.16|10.57|10.83|10.61|10.31|9.5|9.18|8.79|8.86|9.12|8.33|8.33|8.27|8.36|7.89|8.1|7.7|7.61|7.59|7.57|7.52|7.14|7|7.13|7.28|7.4|7.63|7.58|6.66|6.43|6.25|6.11|6.11|6.29|5.98|5.96|5.89|5.45|5.49|5.59|5.37|5.56|5.56|5.31|5.77|6.28|6.33|6.25|5.77|5.84|5.84|5.8|5.58|6.53|6.6|6.56|7.11|6.46|6.59|6.54|6.21|6.24|5.94|5.8|6.01|6|5.75|5.22|5.37|5.82|5.59|5.79|5.82|5.65|5.93|6.23|6.19|6.12|6.38|6.29|6.08|6.73|6.76|6.51|6.31|5.93|5.92|5.64|5.68|5.28|5.81|5.67|5.84|5.04|5.13|5.11|5.23|5.25|5.1|5.16|5.36|5.33|6.04|6.05|6.59|6.72|6.04|5.95|5.46|5.8|6|6.41|6.04|5.86|5.22|5.63|5.44|5.6|5.38|5.21|4.84|4.06|4.21|4.41|4.54|3.78|3.89|3.95|4.01|3.97|4.24|4.7|5.26|5.41|5.94|5.91|5.74|5.46|5.52|5.53|5.63|5.84|5.8|5.99|5.84|5.58|5.45|5.55|6.03|6.05|6.17|7.03|6.68|6.68|7.34|7|6.78|7.5|7.42|7.95|8.01|7.84|8.01|8|8.2|8.07|7.71|7.12|7.01|7.2|7.32|7.33|6.42|6.15|5.96|5.7|5.46|4.94|5.22|4.96|5.2|5.15|5.64|6|5.99|5.68|5.9|5.26|5.47|6.34|6.83|6.86|7.12|6.77|7.02|7.12|7.12|6.88|7.2|7.17|7.36|7.63|7.54|8.04|7.84|7.78|7.86|7.17|7.02|5.94|6.31|6.76|7.18|7|7.51|7.26|7.39|7.06|6.25|6.54|6.92|7|7.09|8.16|8.79|8.16|7.65|8.19|8.43|7.95|7.48|7.38|7.1|6.91|6.86|6.39|6.69|6.47
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|67.97|65.79|60.64|57.26|57.33|64.2|66.86|71.5|71.44|73.76|79.82|78.45|71.64|69.49|65.88|65.75|70.03|70.46|65.17|66.21|65.54|63.86|65.94|67.19|65.99|65.12|60.5|44.22|45.92|44.64|45|45.54|45.61|45.4|43.7|43.13|41.09|38.98|36.81|36.81|39.21|38.01|38.06|39.22|39.04|36.79|37.81|38.78|38.24|36.3|33.88|34.38|34.97|37.58|36.46|35.9|34.48|34.15|30.76|30.85|30.68|31.05|30.02|28.04|29.19|29.75|31.33|28.51|26.82|26.255|25.06|25.6|25.87|25.62|28.29|28.68|27.8|26.84|26.13|29.23|29.13|30.32|30.48|31.13|31.72|32.68|33.68|33.15|31.82|32.17|32.49|32.25|30.14|29.79|31.105|30.15|30.01|30.98|30.49|30.13|29.88|31.32|33.57|32.87|33.55|33.84|35.83|35.42|35.62|38.27|38.73|37.85|36.27|37.28|37.24|36.3|35.25|35.2|36.63|37.73|37.4|36.05|33.8|34.53|35|34.97|34.01|33.64|32.51|32.4|33.01|32.71|32.64|28.32|29.55|28.08|27.99|27.38|30.47|29.79|30.71|30.61|29.57|33.495|33.89|37.25|40|40.27|41.47|40.66|38.63|38.32|39.14|40.75|41.52|41.02|42.39|41.12|39.16|38.88|40.21|40.85|38.86|35.23|34.44|35.84|36.05|34.33|34.49|35.09|34.99|33.53|33.68|34.88|35.11|35.71|35.41|34.81|36.46|36.5|35.35|35.63|35.71|35.89|36.74|36.59|35.42|34.33|32.88|30.53|29.61|28.48|28.69|27.99|29.13|24.8|24.82|24.01|23.94|23.09|23.47|22.05|22.31|22.16|21.61|20.77|20.94|20.52|21.42|21.06|21.9|22.96|23.22|23.35|23.6|23.39|24.28|23.82|23.6|22.75|20.61|19.89|19.57|20.11|20.22|20.63|20.4|20.52|20.42|19.64|19.85|20.9|22.6|22.2|22.7|23|22.4|23.27|23.47|23.82|22.11|22.14|22.49|22.95|22.44|22.74|21.86|21.26|21.11|21.01|19.81|18.16
02606|16353|/equities/ingles-markets|R2000VALUE|26.39|26.04|23.31|22.65|22.68|23.82|23.39|24.54|23.84|24.46|23.48|23.53|23.03|22.26|27.18|26.4|26.59|26.88|26.73|27|26.72|24.63|23.68|26.27|26.48|26.52|26.44|26.05|26.5|26.4|27.2|27.22|28.42|28.03|26.98|26.9|24.99|25.49|25.88|26.76|25.73|28.19|28.32|27.35|24.96|25.25|24.45|22.83|22.42|22.02|22.07|21.56|21.53|21.21|21.08|21.32|21.69|21.63|21.48|21.54|21.15|20.78|20.57|19.6|19.36|19.31|19.62|17.98|17.34|16.96|17.72|17.07|17.2|17.42|16.87|16.29|16.38|15.42|15.89|16.35|15.95|15.7|15.73|16.27|16.35|16.41|16.7|15.81|15.97|15.95|16.21|16.4|16.58|15.7|15.29|15.91|16.49|16.03|16.19|15.74|15.6|15.32|16.11|16.03|16.7|17.12|17.96|16.76|16.5|16.94|17.64|18|17.8|17.75|17.38|16.81|17.62|17.57|18.05|17.39|17.22|16.13|15.45|15.06|14.99|15.03|14.97|15|14.18|15.22|15.8|15.38|15.2|15.15|15.25|14.18|14.24|14.11|14.41|14.4|14.36|14.35|14.1|14.31|15.73|15.4|16.82|16.76|17.28|16.97|15.97|16.89|15.91|16.45|17.45|18.6|18.65|18.29|19.01|18.57|18.86|18.41|19.72|19.83|18.57|18.59|19.12|18.97|19.67|20.08|19.76|18.79|18.14|19.48|18.72|19.2|19.73|20.01|20.2|18.74|19.18|18.68|19.4|19.86|18.36|18.07|18.12|17.32|16.68|16.53|15.89|15.52|15.92|14.93|14.34|14.87|16.27|16.26|15.92|15|15.3|14.89|16.03|15.52|15.12|14.63|15.19|15.18|15.63|14.14|16.03|16.96|15.7|15.25|15.11|15.14|14.94|14.87|14.73|14.09|14.05|13.5|13.37|14.16|14.42|14.75|14.84|15.13|15.15|15.47|15.17|16.1|15.45|15.72|15.37|15.48|15.38|15.76|16.56|16.15|15.53|15.99|15.56|15.52|15.83|16.51|17.05|16.61|16.25|16.71|16.55|15.9
02607|21094|/equities/trueblue-inc|R2000VALUE|26.3|27.42|26.62|27.79|27.28|28.14|28.79|28.59|27.26|29.09|28.48|26.39|25.96|25.26|24.53|26.4|26.66|27.24|26.05|25.92|25|23.43|23.88|25.54|24.89|24.68|23.89|24.76|25.58|27.3|25.89|24.98|24.23|24.79|24.94|24.71|24.32|25.76|26.94|26.95|27.01|26.53|23.87|23.44|22.24|21.05|21.87|22.95|22.96|23.54|22.92|22.58|21.67|20.82|20.22|20.39|20.07|19.84|21.14|21.12|21.24|20.78|19.78|18.93|18.66|18.41|17.4|17.11|17.01|16.98|16.85|15.54|15.65|14.27|14.24|14.25|14.07|13.81|13.7|13.65|12.89|16.16|15.49|16|15.72|16.68|17.36|16.76|15.53|15.72|16.46|15.84|15.14|14.85|15.33|15.79|16.13|15.48|14.42|14.45|15.16|13.84|15.25|15.27|16.44|16.52|17.22|17.16|16.6|17.31|17.88|17.48|17.25|17.43|16.44|16.92|16.8|16.89|17.22|16.77|16.8|15.96|14.59|13.88|13.88|13.15|13.4|13.14|11.18|12.12|13.07|13.11|13.83|12.4|12.93|11.74|11.33|11.24|12.01|11.52|13.14|13.65|12.5|12.64|13.43|15.01|14.86|14.07|14.95|14.78|14.55|14.49|13.51|13.87|14.57|13.72|14.51|13.7|14.08|15.95|16.11|16.46|17.03|16.13|14.73|16.01|16.89|16.15|16.91|17.17|18.42|17.04|17.72|18.31|17.08|17.99|18.63|18.7|18.97|18.05|16.75|16.34|16.82|16.54|14.05|14.56|14.53|14.71|13.78|13.25|13.09|12.93|13.7|11.26|11.1|11.72|12.65|12.87|13.28|10.47|11.15|10.3|12.12|12.12|12.44|12.25|13.29|14.48|16.33|14.47|15.79|17.07|15.25|15.04|15.7|15.75|15.9|14.79|14.43|13.27|13.99|14.1|14.56|14.51|15.85|16.83|16.71|14.81|14.97|14.28|13.73|13.6|12.34|12.71|12.78|12.96|12.1|13.99|15.15|15.01|13.71|14.89|14.98|14|13.75|13.8|13.99|13.46|13.03|12.7|12.89|9.08
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||||||||||83.92|||||||179.82|159.84|||179.82|||||219.78||||||355.64||||||219.78||||275.72|339.65|399.59|459.53|399.59|491.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.62|8.81|8.61|8.9|8.53|8.65|8.98|9.19|8.93|8.63|8.26|7.89|7.92|7.83|7.53|8.52|9|8.86|9.15|9.2|8.93|8.66|8.59|8.91|8.84|8.85|8.64|8.05|8.21|8.11|7.36|7.4|7.28|7.52|7.11|6.68|6.73|6.84|6.74|7|7.83|7.91|8.65|8.25|8.01|7.82|8|8.21|8.31|8.3|8.24|8.09|7.55|7.04|6.86|6.76|6.93|7|6.73|7.08|7.36|9.96|9.69|9.65|9.89|9.4|9.4|9.35|9.39|9.51|9.41|8.84|8.92|8.8|8.52|8.83|8.28|8.01|8.26|8.01|7.15|7.01|7.45|7.72|7.7|7.72|7.8|7.36|7.31|7.53|7.66|7.62|7.27|7.23|7.21|7.29|7.18|7.12|6.28|6.6|6.52|6.31|6.59|6.45|6.65|6.71|7.58|7.28|6.88|6.88|7.22|7.09|7.27|7.21|7.09|7.17|7.06|6.07|6.76|6.51|6.45|6|5.98|5.56|5.73|5.25|5.75|5.9|5.36|6.01|5.87|5.96|5.25|4.88|5.1|4.43|4.07|4.19|4.71|4.5|4.61|4.76|4.59|4.63|4.79|5.95|6.32|6.11|6.06|5.69|5.22|5.48|5.28|5.83|6.1|6.41|6.45|6.72|7.45|7.12|7.3|7.64|7.75|7.45|7.3|7.59|8.15|7.56|8.03|8.73|8.53|8.2|8.06|8.5|7.79|7.37|7.39|7.82|7.88|7.56|7.27|7.17|7.1|7.14|6.2|6.35|6.24|6.01|5.84|5.51|4.61|4.78|5.22|4.88|4.79|5|5.2|5.6|5.75|5.51|6.11|5.84|6.48|6.34|6.02|6.33|5.83|5.22|5.69|5.23|5.42|5.55|5.39|5.28|5.34|5.12|4.61|4.6|4.42|4.52|5.89|5.46|5.5|5.91|6.06|6.72|6.99|6.48|6.52|6.35|6.26|6.1|5.9|6.36|6.88|7.06|6.13|6.34|6.9|7.03|6.45|7.14|7.07|6.66|6.65|6.55|6.7|6.3|6.3|5.79|5.29|4.87
02610|17531|/equities/washington-trust|R2000VALUE|34.62|34.39|34.99|36.22|34.93|36.9|36.98|37.87|36.61|36.73|35.19|34.38|34.45|32.72|32.94|34.67|35.01|34.97|36.51|37.47|37.21|34.94|36.13|36.66|34.85|33.21|33.84|32.87|34.1|33.46|33.73|31.24|31.2|31.02|31.44|30.19|30.01|32.05|32.23|31.84|32.05|31.46|31.22|30.63|30.16|28.52|28.34|27.69|27.86|27.88|28.39|28.51|28.01|26.65|26.51|26.9|27.27|26.85|27.38|27.88|27.8|27.24|26.61|26.49|26.48|26.12|26.8|25.84|26.06|26.23|26.66|25.8|26.31|25.35|25.94|25.22|24.74|23.84|25.37|26.52|26.64|26.26|26.78|26.54|26.27|26.44|26.26|25.23|24.76|24.86|25.35|24.7|24.82|25.02|25.39|25.57|24.85|24.38|23.79|23.35|22.94|22.63|23.53|23.4|23.94|23.41|24.29|23.49|23.42|23.85|24.14|24.37|23.98|23.68|23.49|23.69|24.5|24.22|26.3|24.61|24.05|23.6|23.72|23.86|24.03|23.68|23.71|23.76|21.3|23.22|23.54|23.33|24.04|23.53|22.15|19.99|19.78|19.49|21.29|19.72|19.66|20.2|18.88|20.3|22.75|22.78|23.17|23|23.08|22.94|22.23|22.89|21.81|21.94|22.87|22.98|22.63|22.35|23.43|22.51|22.28|22.7|23.84|24.05|22.55|21.78|22.58|23.05|22.38|22.2|20.63|20.71|20.36|21.47|21.98|21.88|22.17|22.05|22.45|21.34|20.74|21.11|20.78|21.43|20.09|19.44|19.45|19.48|19.29|19.38|18.53|18.34|18.89|18.93|18.38|18.39|19.14|19.36|19.4|17.71|18.49|16.7|18.4|18.34|18.28|17.49|18.25|18.38|19.56|18.15|18.11|19.89|19.47|18.77|18.25|18.9|19.16|18.65|18.28|17.03|17|16.7|16.37|17.09|15.16|15.16|15.26|15.58|15.43|15.06|14.22|14.56|14.56|14.9|15.04|14.16|15.02|16.11|16.72|17.38|17.01|17.72|18.62|16.92|16.95|17.86|19.19|18.14|19.01|18.16|17.95|18.05
02611|16488|/equities/lakeland-bancorp|R2000VALUE|10.05|9.92|9.97|10.44|10.32|10.78|10.72|11.11|11.08|11.3|10.76|10.4|10.33|9.87|10.73|11.15|11.43|11.34|11.53|11.81|11.97|11.44|11.86|12.01|11.52|11.1|11.24|10.55|11.25|11.55|11.15|10.7|10.5|10.61|10.53|10.33|10.39|10.88|10.88|10.92|10.9|10.98|10.71|10.53|10.55|9.93|9.57|9.44|9.46|9.44|9.53|9.66|9.29|9.07|8.87|9.04|9.11|9.11|9.38|9.36|9.46|9.43|9.18|9.09|8.99|9.17|9.33|9.41|9.5|9.5|9.81|9.4|9.91|8.97|9.11|9.1|9.01|8.22|8.83|9.32|9.64|9.43|10.09|10.24|9.86|10.2|10.13|9.77|9.65|9.59|9.71|9.24|9.75|9.63|9.48|10.26|10.3|10.02|9.57|9.49|8.87|8.34|8.68|8.6|8.63|8.46|9.23|8.95|8.52|8.79||9.21|8.78|8.62|7.94|8.71|8.95|8.8|9.52|9.11|8.58|8.14|8.25|7.82|8.17|7.85|8.08|7.75|6.88|7.63|7.9|7.89|8.82|7.85|7.93|7.07|7.09|7.14|7.63|6.94|6.67|7.42|7.27|7.5|8.44|9.02|9.02|8.95|9.94|9.39|8.91|9.1|8.66|8.62|9.22|9.04|9.28|9.07|9.7|9.27|9.17|9.98|9.66|9.12|9|8.63|8.62|8.93|8.77|8.77|8.86||8.79|9.47|9.28|9.48|9.99|9.9|9.67|9.17|9.24|8.77|8.9|8.97|8.01|7.91|7.84|7.78|7.22|7.37|7.03|6.95|7.2|6.98|6.92|6.95|7.62|7.75|7.73|7.35|7.72|7.04|7.61|8.09|8.11|8.3|8.59|8.31|9.44|8.15|9.07|8.99|8.01|7.84|7.63|7.67|7.88|7.54|7.26|6.58|6.49|6.02|5.91|5.94|6|5.41|5.27|5.52|5.6|5.07|5.34|5.41|5.14|5.3|4.85|4.96|5.25|5.55|6.2|6.23|6.16|7.01|6.82|6.92|7.24|7.9|8.47|7.36|7.65|7.81|7.87|8.19
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02613|17129|/equities/scholastic-corp|R2000VALUE|32.44|32.93|32.36|33.19|32.76|33.3|34.27|35.51|34.86|35.83|35.28|34.39|33.69|32.11|32.99|33.16|34.49|34.2|32.89|33.77|31.63|28.12|28.67|30.54|31.66|29.91|29.15|28.51|29.26|29.27|28.72|28.29|28.81|29.55|30.54|29.68|29.51|30.41|29.34|30.71|31.07|30.6|29.54|33.02|32.1|29.29|28.58|29.11|29.81|30.24|30.23|30.04|29.64|27.65|26.66|25.99|27.03|26.08|26.65|26.3|30.99|31.76|29.69|30.73|30.87|28.9|30.41|29.51|29.04|29.2|29.53|28.76|28.66|28.82|28.38|28.06|26.39|31.03|31.2|33.5|32.72|33.89|33.2|33.83|31.78|34.04|33.7|33.27|30.55|30.18|31.33|31.29|30.09|29.77|28.81|27.61|28.17|28.14|27.23|27|26.44|26.31|27.77|28.4|29.02|29.58|30.97|34.02|34.41|35.21|35.28|37.51|36.05|31.35|30.67|31.08|31.74|31.12|31.24|29.12|28.51|29.54|29.85|29.97|30.57|27.98|26.74|26.97|24.28|25.49|26.96|26.64|27.68|28.75|29.6|27.74|28.03|27.47|27.32|25.52|25.89|25.81|23.93|25.36|26.27|28.72|29|26.79|27.59|27.31|24.91|25.44|25.04|26.11|26.63|26.41|26.41|25.94|26.28|26.7|26.51|26.9|27|26.89|30.28|29.9|30.96|30.17|30.61|30.9|29.83|29.82|30.93|30.82|31.31|29.54|29.01|27.8|31|29.1|28.26|28.38|28.79|30.41|29.44|29.4|29.39|28.93|28.08|27.14|25.94|25.65|25.64|23.13|23.14|23.9|25.23|25.33|25.62|24.02|24.8|23.82|26.32|26.43|25.75|24.6|26.15|25.92|26.77|25.31|27.01|28.6|27.32|27.65|26.78|28.85|29.3|29|31.22|29.4|30.65|28.93|28.63|29.9|30.01|30.7|31.05|29.83|29.71|28.26|27.71|25.74|25.52|26.4|25.73|25.3|24.87|25.68|24.63|24.61|23.49|23.03|25.39|23.51|23.6|24.73|24.38|23.67|24.25|22.55|21.88|19.2
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|28.45|27.46|27.09|27.73|27.75|28.54|28.16|28.85|27.74|28.48|28.49|28.38|28.06|27.74|27.87|29.16|29.8|28.77|29.41|30.06|30.64|29.5|29.9|30.28|29.55|28.29|28.42|27.78|28.83|27.2|26.81|25.74|26.64|25.91|25.62|25.06|25.21|26.3|26.4|27.45|27.56|27.58|26|26.22|25.23|23.93|22.75|22.75|23.12|22.68|23.5|23.45|22.49|22.46|22.91|23|23|23.01|23.28|23.2|23.44|23.3|22.93|23.38|23.23|23.12|23.38|22.27|22.01|22.33|22.6|21.88|22.34|21.88|22.08|21.53|21.44|20.9|21|22.39|22.12|22.01|22.57|22.65|22.44|21.21|22.97|22.08|21.99|21.65|22.33|21.95|21.09|21.1|21.26|21.25|20.81|21.07|20.62|20.48|20.64|20|20.17|20.25|20.62|20.67|21.4|20.84|20.47|21.63|22.44|22.29|21.94|20.47|19.4|20.1|20.63|20.11|21.34|20.17|20.2|19.98|20.13|19.49|19.34|18.93|19.11|18.8|16.65|17.86|17.4|17.64|18.68|17.92|18.35|16.52|16.57|16.29|18.43|17.09|17.55|17.99|18.01|18.18|18.81|20.12|20.75|20.35|20.6|20.38|19.81|19.62|19.61|19.82|20.68|20.79|20.58|19.99|20.15|20|20.39|19.99|20.89|19.57|19.81|19.06|19.9|20.95|21.33|20.9|20.15|16.89|17.07|17.8|17.57|17.45|17.09|17.51|17.53|16.95|16.99|16.8|16.77|17.35|16.71|17.12|17.3|17.53|17.39|17.3|16.7|16.64|16.75|16.58|16.41|16.54|17.91|18.6|17.9|16.55|17.46|17.4|18|17.59|16.88|16.61|17.48|17.84|18.94|17.75|18.37|19.11|18.31|18.63|18.11|18.3|18.27|18.32|18.52|17.38|16.29|15.56|15.99|16.01|15.23|15|15.66|15.09|15.43|15.81|15.04|15.43|14.51|15.03|15.15|14.64|16|15.94|17.14|17.98|16.75|17.79|17.89|18.01|17.96|17.96|18.37|17.85|18.15|18.33|18.35|18.32
02615|1164645|/equities/netstreit-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02616|40973|/equities/alcobra-ltd|R2000VALUE|110.95|120.89|120.89|108.64|113.19|120.68|129.71|144.2|141.47|157.64|166.67|154.35|151.76|148.33|153.3|147.84|148.4|140.84|126.84|122.57|129.43|119.98|115.5|122.36|112.84|114.03|115.36|112.28|119.07|135.03|155.12|172.76|130.97|111.44|113.75|96.32|90.23|94.5|96.39|100.94|98|71.05|69.79|74.83|47.88|47.95|48.37|49.7|50.54|50.4|50.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02617|1055312|/equities/consol-energy-k|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|10.17|14.51|13.04|13.58|13.06|15.07|15.94|18.71|17.65|15.32|15.13|13.94|13.46|11.36|13.23|12.9|13.27|12.74|12.64|12.19|11.06|10.31|10.32|11.74|11.06|14.59|6.24|7.02|8.5|7.83|9.71|10.79|11.63|12.96|11.64|11.69|11.43|11.32|10.52|11.07|11.64|8.39|9.01|9.37|8.5|8.08|8.27|11.55|9.91|9.13|8.38|6.58|5.27|4.85|4.77|4.64|4.43|4.04|3.92|3.95|3.87|3.75|3.74|3.97|3.97|3.97|3.99|4.27|4.17|3.89|3.77|3.57|3.88|3.13|3.12|3.48|3.34|3.09|3.15|3.38|3.49|3.73|4|4.08|4.03|4.23|4.33|4.36|4.39|4.34|4.15|4.09|4|4.06|4.43|4.47|4.49|4.4|4.4|4.26|4.23|4.14|4.18|4.02|4.31|4.39|4.41|4.4|4.49|4.74|4.79|4.8|5.11|4.76|4.49|4.75|4.71|5.09|5.33|5.08|5.15|4.73|4.56|4.76|4.59|4.46|4.85|4.82|4.77|5.24|5.6|5.85|5.94|5.71|5.71|5.34|4.95|5.13|5.74|5.63|5.66|5.91|5.42|5.76|6.75|7.18|7.27|7.15|7.28|7.19|6.99|7.05|6.98|6.99|7.34|7|7.31|7.74|8.05|7.66|7.67|7.56|7.16|6.97|7.11|7.27|7.43|7.28|7.35|7.62|7.84|8.01|8.05|9.1|9.47|9.46|9.57|8.87|8.29|8.18|8.19|8.97|7.7|7.66|7.31|7.81|8.13|7.46|6.78|7.05|6.64|6.62|6.83|6.44|6.47|6.66|7.11|7.26|6.92|6.33|6.55|6.54|7|6.76|7.04|7.18|7.31|7.79|8.25|7.95|8.39|10.43|10.68|11.31|11.55|11.96|11.76|11.99|10.65|10.27|10.62|10.63|10.33|10.01|10.26|10.44|10.89|11.25|11.48|10.49|11.42|11.74|10.56|10.28|10.49|10.44|10.2|10.48|11.88|11.04|10.66|11.66|12.59|14.26|13.15|14.04|13.44|13.62|15.52|15.2|15.16|12.93
02619|39106|/equities/quality-systems-inc|R2000VALUE|15.23|15.13|14.58|15.97|15.92|16.58|16.65|17.4|17.09|17.62|17.46|17.74|18.08|17.99|18.41|18.25|19.1|20.94|20.9|21.26|20.58|20.79|22.09|23.36|22.65|23.12|23.53|23.4|23.72|23.15|22.91|22.93|21.85|20.99|21.14|21.22|20.69|21.72|20.98|22.11|23.2|21.15|22.01|22.39|19.3|18.71|17.94|18|18.06|17.88|17.92|19.18|18.37|17.82|18|17.55|18.72|18.7|18.27|18.22|17.88|18.12|18.81|18.82|19.22|19.37|18.44|18.9|19.14|17.9|17.39|17.25|17.61|17.36|18.01|18.21|18.24|17.53|16.71|17.57|17.19|18.15|17.82|18.43|18.53|18.42|19.62|19.41|17.67|17.59|19.03|18.23|17.06|16.27|23.41|26.58|26.46|27.51|26.85|27.31|28.77|28.17|29.25|28.92|30.03|36.99|37.53|39.73|39.99|41.74|43.73|42.58|43.87|43.33|42.72|44|43.74|43.09|42.47|39.41|39.03|36.27|36.72|36.99|36.27|35.11|36.05|35.46|33.9|36.25|40.11|39.81||45.2|45.18|44.13|48.5|47.14|47.85|44.9|44.46|44.38|38.31|39.88|40.66|45.68|45.4|43.36|45.74|44.51|41.31|39.63|39.42|41.02|42.56|44.2|44.68|44.12|44.86|43.02|42.84|41.55|42.56|40.99|39.76|41.01|40.77|39.99|39.7|40.4|39.74|38.73|36.98|37.23|35.58|34.91|35.35|35.48|33.72|33.09|31.84|31.02|31.36|32.03|32.13|33.86|32.45|32.78|32.9|32.13|31.16|30.04|29.59|28.66|27.86|27.1|27.5|27.46|27.95|28.52|29.46|28.01|28.66|28.93|29.03|28.14|29.52|28.96|30.66|29.38|32.01|33.8|32.37|32.35|30.54|30.55|30.52|29.12|28.89|28.62|28.8|27.82|26.52|25.77|29.17|31.77|34.16|31.4|32.03|30.23|30|31.05|29.97|30.46|31.33|30.97|30.51|30.5|32.42|32.47|30.02|30.88|29.77|28.46|28.07|27.2|26.82|26.39|25.79|27.48|27.5|27.07
02620|20994|/equities/geo-group-inc|R2000VALUE|23.13|22.61|21.91|21.85|21.45|21.6|21.25|21.15|21.27|21.51|21.49|21.93|21.27|21.76|22.32|22.34|22.35|21.88|21.34|21.65|21.59|21.76|21.95|21.87|21.58|22.75|22.33|23.45|24.19|24.05|22.07|21.85|22.23|21.93|21.32|20.73|20.81|21.11|21.83|23.77|22.99|23.62|23.73|23.41|23.18|22.63|22.6|23.31|23.17|23.21|24.45|25.33|25.87|25.22|24.89|25.14|25.45|24.85|25.08|24.35|23.84|23.83|22.99|22.38|22.65|22|21.92|21.66|21.83|20.37|19.7|18.59|18.86|19.08|21.33|18.8|18.69|18.12|18.74|18.03|18.33|18.58|18.77|18.62|18.45|18.4|18.56|18.47|17.54|17.42|17.08|16.95|15.58|15.57|15.21|15.47|15.62|15.15|14.08|14.38|14.45|14.21|14.65|14.55|15.07|13.69|13.93|13.89|13.33|12.84|12.67|12.54|12.07|11.65|11.74|11.52|12|12.47|12.3|11.83|11.48|11.61|11.48|11.17|11.23|11.27|11.79|12.11|11.11|11.45|11.61|11.84|12.57|12.25|12.38|12.12|12.37|12.71|13.5|13.37|13.85|14.09|12.93|13.14|12.75|13.87|14.31|14.81|15.73|15.6|15.13|15.15|15.45|15.73|16.52|16.61|16.95|16.69|17.79|17.34|17.15|17.85|17.47|16.26|16.21|16.03|16.45|16.69|16.79|16.38|16.2|15.72|15.43|15.61|15.87|16.44|16.39|16.91|16.98|17.07|16.23|16.09|16.64|17.61|17.1|17.13|16.67|16.62|15.78|15.37|15.44|15.35|15.25|14.49|14.35|14.91|14.43|14.39|14.45|14.05|14.3|13.79|14.18|14.06|13.48|13.51|14.07|13.65|14.38|13.51|14.12|14.27|12.77|13.29|13.12|13.12|12.86|13.16|12.69|13.18|12.78|12.89|12.39|12.33|13.27|14.02|14.97|14.59|14.35|14.23|14.45|13.81|13.23|13.33|13.71|14.39|14.1|14.73|13.61|13.87|13.21|12.91|13.71|12.84|12.29|11.82|11.98|12|12.06|11.99|12.6|12.17
02621|20921|/equities/dht-holdings-inc|R2000VALUE|7.32|7.64|7.79|7.74|7.77|7.96|7.74|7.99|8.05|8.17|7.84|7.54|7.94|7.7|8.21|8.09|8.26|7.09|6.69|6.7|6.39|5.99|6.04|5.57|5.13|5.55|5.44|5.42|4.99|5.44|4.76|4.69|4.43|4.28|4.13|4.24|4.05|4.26|4.29|4.18|4.49|4.72|4.39|4.37|4.39|4.48|4.44|4.42|4.43|4.63|4.49|4.46|4.51|4.35|4.16|4.12|4.75|4.58|4.78|4.71|4.42|4.35|4.3|4.15|4.3|4.26|4.52|4.56|4.57|4.5|4.63|4.01|4.29|3.86|3.66|3.71|3.8|3.72|3.9|4.26|4.35|5.62|6|6.1|6.26|6.74|6.66|6.14|5.53|5.65|5.75|5.96|6.37|6.04|6.3|7.56|8.04|7.49|7.49|7.75|8.16|7.61|7.68|7.29|8.44|9.24|9.48|9.66|9.72|9.84|11.52|12.36|15|12.36|12.6|14.88|14.16|12.96|13.2|10.44|9.36|9.6|9.36|8.88|9.46|8.64|10.32|9.6|10.92|12.72|15|16.32|19.56|22.08|23.16|20.4|24.48|26.76|29.28|30.72|33.48|31.68|33.72|36.72|38.76|43.2|46.56|45.84|45.6|46.8|45.96|44.28|42.84|46.68|48.12|49.8|49.44|49.92|51.96|53.04|54.48|58.32|57.96|57.6|55.8|54.6|56.04|56.88|58.2|55.8|55.92|60.24|59.76|60.48|57.6|55.8|57.84|54.96|54.12|52.56|54.6|54.48|53.88|56.88|51.6|49.56|48.96|49.32|49.56|47.64|47.76|45.96|47.88|47.88|47.76|47.04|49.08|50.4|52.2|48|48.84|47.76|50.04|51.48|49.92|47.16|49.8|50.04|51.24|48.24|56.64|56.64|52.2|49.92|47.28|48.12|48.96|49.8|50.64|42.24|43.68|42.12|43.08|45.24|44.28|47.52|48|44.16|46.56|45.72|46.8|50.76|48.36|47.52|43.44|43.2|41.04|44.52|45|46.32|44.04|45.84|47.64|44.88|48|63.72|61.92|60.36|63.36|60.36|60.6|59.76
02622|17116|/equities/echostar-corp|R2000VALUE|47.16|45.96|45.35|46.38|45.81|47.45|47.04|48.95|50.03|50.55|49.82|46.49|47.88|47.17|47.03|47.04|47.83|50.71|49.98|49.48|48.28|47.16|48.52|50.05|49.5|50.36|46.92|47.26|47.93|47.97|46.89|47.75|43.4|43.66|42.88|41.39|40.26|41.39|42.16|43.71|40.64|39.76|41.08|40.99|39.31|39.11|38.62|39.54|40.35|39.71|38.58|40.46|40.02|39.77|39.13|37.34|38.65|37.39|38.97|38.6|38.25|38.33|37.68|38.36|38.89|38.95|37.23|36.19|35.59|34.51|34.74|33.7|34.25|33.57|33.21|31.36|31.68|30.46|31.63|32.96|31.73|30.95|30.87|29.72|28.66|28.38|29.9|29.8|27.01|27.54|28.34|28.86|28.46|28.69|26.9|25.98|28.36|26.42|27.46|26.83|27.26|27.44|27.88|26.75|27.65|28.24|28.64|27.57|27.15|26.98|28.14|28.65|28.77|28.64|29.81|30.64|31.78|31.35|29.03|25.47|24.2|22.79|21.47|20.94|20.99|20.72|22.98|23.07|20.49|22.54|23.73|26.44|26.74|25.25|24.93|22.93|22.61|22.04|23.87|23.2|23.12|23.16|22.6|25.17|28.08|33.46|36.64|36.66|38.36|37.1|35.15|33.07|32.27|33|33.17|33.44|33.4|33.48|37.08|37.05|36.51|36.47|37.26|37.05|35.45|35.31|36.8|35.97|33.4|29.88|29.21|26.89|26.9|26.83|25.47|24.97|23.47|21.62|20.63|20.5|20.78|21.01|21|21.65|21.2|20.03|19.26|19.43|19.01|19.21|19.18|19.28|19.71|19.14|19.18|18.51|20.32|19.1|19.5|19.38|19.59|19.04|19.79|20.82|20.73|20.56|21.03|19.34|20.45|18.05|19.21|19.72|19.72|19.88|20.14|19.8|20.1|20.1|20.51|20.14|19.48|19.16|18.8|19.2|19.05|19.4|19.96|20.14|19.7|19.36|19.51|19.57|19.56|20.15|20.49|19.88|18.16|20.42|20.36|19.37|17.85|18.37|18.8|18.19|18|19.27|19.58|19.03|14.8|14.74|15|15.53
02623|24340|/equities/weis-markets-inc|R2000VALUE|45.21|45.69|46.59|48.29|47.92|48.75|48.31|51.26|49.65|49.12|50.44|48.6|50.43|46.8|49.22|49.94|50.41|51.64|52.21|51.16|51.75|50.29|52.56|51.03|49.77|49.29|49.37|50.03|53.5|50.79|50.86|47.23|49.24|49.26|48.67|46.62|46.98|48.03|48.45|50.69|50.24|51.23|49.28|48.8|45.36|45.07|44.58|42.11|42.99|40.91|42.7|42.48|40.9|42.37|40.76|40.6|40.25|40.25|40.7|41.51|41.65|40.63|40.96|41.52|40.1|41.62|40.68|39.19|39.17|39.05|39.35|38.57|38.45|38.02|38.6|39.11|38.66|38.1|39.69|40.98|41.11|41.04|40.82|41.91|42.33|42.44|42.4|42.23|42.15|42.48|43.95|43|43.83|43.2|43.07|44.82|45.82|44.52|43.51|42.8|43.02|43.17|44.07|44.63|44.99|44.13|45.16|44.14|43|42.97|43.6|43.43|43.06|42.95|41.96|42.84|43.63|42.5|44.05|42.82|41.28|40.6|39.99|39.94|41.72|40.18|40.82|39.83|37.83|39.29|39.9|38.67|39.31|39.25|39|38.4|37.06|37.7|39.09|37.56|37.99|38.39|37.99|37.96|39.81|40.19|41.12|41.57|41.75|41.06|39.33|39.1|38.12|38.5|40.62|40.62|41.35|39.61|41.27|40.57|40.39|40.15|39.96|39.79|39.18|39.63|40.42|39.27|40.21|39.61|39.5|39.73|39.35|39.92|39.31|40.33|40.47|40.48|39.74|38.83|39.33|38.91|38.99|40.02|38.96|39.47|39.9|39.28|39.02|38.19|36.85|35.78|35.84|34.21|33.72|34.23|36.12|35.85|34.79|34.23|34.04|32.89|33|33.66|33.6|32.88|33.77|35.34|37.25|36.75|37.28|37.96|37.93|36.79|36.41|36.01|35.94|35.84|36.16|34.9|34.35|32.9|34.47|35.51|35.99|35.62|35.75|36.36|35.47|34.94|36.27|37.13|34.75|35.55|35.52|35.59|35.4|35.18|35.07|32.58|31.6|31.81|32.25|32.71|32.4|31.48|31.76|31.37|32.45|33.07|34.73|37.39
02624|39250|/equities/invesco-mortgage|R2000VALUE|145.836|144.117|142.656|142.484|142.227|141.195|140.078|149.016|147.555|143.688|144.633|140.852|140.336|135.867|135.008|135.094|130.883|131.57|127.789|126.672|130.625|128.133|125.211|129.766|128.391|130.711|127.016|132.602|141.539|136.641|132.086|131.914|133.289|139.219|136.211|132.516|131.57|132.773|128.047|135.18|136.469|143.43|143.945|139.477|130.883|142.312|152.023|160.016|161.133|160.273|166.891|175.398|177.633|175.227|180.039|178.578|179.867|184.766|183.82|188.633|184.938|178.406|178.922|176.602|181.156|182.617|186.055|184.766|186.055|185.539|181.672|169.211|172.047|176.258|181.414|181.93|176.773|170.414|174.453|183.391|181.758|179.352|178.148|180.383|172.992|175.914|185.109|180.125|176.086|171.445|169.898|168.438|167.234|169.984|164.484|160.273|160.875|157.609|156.922|159.414|153.57|150.992|156.234|151.508|157.352|150.906|152.969|148.93|147.039|147.641|151.68|150.391|156.664|152.625|150.562|145.836|139.047|133.547|136.469|135.867|128.992|120.312|121.258|120.742|121.258|128.906|126.414|134.148|125.812|130.625|131.398|132.172|138.617|124.266|123.578|118.078|121.43|124.609|140.594|139.906|141.109|146.781|146.266|160.188|159.414|168.266|182.188|181.242|189.234|185.453|181.242|179.523|192.156|192.758|195.766|197.227|195.336|195.766|195.422|186.742|182.875|182.188|185.711|188.461|190.438|201.266|204.445|199.891|197.141|195.078|194.734|192.758|189.062|194.477|190.781|187.688|199.719|194.477|197.141|198.859|194.047|193.359|196.109|194.648|185.367|187.859|185.797|184.422|183.047|196.797|189.062|184.164|182.445|179.094|176.688|174.539|177.891|174.883|177.289|171.789|171.875|168.609|184.508|180.469|178.234|173.164|176.945|169.383|171.359|165.258|177.461|188.375|191.383|194.992|197.828|198.516|198.086|203.93|198.344|195.078|190.352|187.945|192.07|192.5|189.148|188.719|192.5|195.594|203.758|199.805|193.016|187.688|187|187.344|184.766|177.375|171.359|174.883|180.383|182.617|183.391|184.078|189.32|181.156|180.125|172.734|172.734|172.305|172.992|171.875|169.812|171.016
02625|1129434|/equities/parsons-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02626|17264|/equities/state-auto-financial|R2000VALUE|21.31|21.14|20.95|21.69|21.03|21.03|22.19|21.83|21.71|21.84|20.02|19|19.62|19.42|19.18|21.25|22.16|22.04|21.24|20.81|20.72|19.17|20.32|22.58|20.45|20.41|20.45|19.11|19.61|20.12|20.94|19.07|20.42|20.38|18.54|18.03|18.67|20.24|19.78|19.96|21.42|21.38|21.13|20.24|19.07|18.17|17.52|17.85|19.05|18.26|18.07|18.84|18.2|17.37|16.95|16.92|17.41|17.23|17.42|16.73|16.88|16.71|16.79|16.46|15.07|15.61|15.64|14.9|14.4|15.49|16.01|14.18|14.89|14.25|14.35|14.52|14.46|14.16|15.17|15.35|15.77|15.95|15.99|16.26|16.39|15.98|15.75|14.53|14.05|14.38|14.6|13.99|13.51|13.1|13.53|14.79|13.96|14.05|14.03|14.32|14.72|13.7|13.51|13.36|13.76|13.46|14.75|13.93|13.13|13.6|14.61|14.27|14.19|13.67|13.1|14.98|15.03|12.38|12.94|13.14|13.47|12.41|12.79|13.59|13.38|12.76|12.85|11.77|10.11|11.51|11.5|12.9|13.64|12.66|13.01|12.45|13.15|12.77|12.97|11.97|12.57|13.94|14.55|15.42|15.82|16.58|17.67|17.29|17.1|17.57|16.19|16.2|16.06|16.09|16.58|16.39|16.28|15.91|16.98|16.92|17.05|17.57|18.09|17.4|16.78|16.74|16.99|17.18|17.01|16|15.53|15.08|14.93|16.12|16.42|17.42|16.69|16.95|17.35|16.6|16.22|15.88|15.55|16.62|15.66|16.15|16.25|15.79|15.44|15.42|15.2|14.59|14.25|14.05|13.86|13.79|15|15.73|16|15.56|16.24|15.46|17.4|17.67|17.16|16.76|18.08|18.88|19.68|18.05|17.9|18.29|18.03|18.05|17.95|18.25|18.09|18|18.91|18.34|17.87|15.93|15.77|15.71|17.33|17.7|17.95|18.5|17.97|18.11|17.6|17.64|16.08|16.59|16.02|16.14|16.26|17.43|17.77|18.09|17.71|17.94|17.53|16.75|16.76|17.35|17.84|17.61|17.38|17.29|18.03|16.74
02627|20570|/equities/comstock-resources-inc|R2000VALUE|125.85|132.55|132.9|132|117.4|116.9|112.65|106.6|95|100.5|98.8|97.9|98.7|89.1|85.75|87.2|84.45|83.65|86.45|92.9|88.3|86.8|83.05|84.65|89.1|86.25|83.6|88.05|89.6|91.95|88.5|87.6|79.4|77.9|76.75|73.3|73|75.45|77.4|80.4|84.5|90.35|90.65|83.25|78.2|78.65|81.6|82.95|86.1|80.65|85.2|82.75|85.05|77.75|79.45|80.45|83.05|77.25|81.25|83.95|90|79.8|70.2|69.15|68.6|70.95|72.85|72.2|74.5|74.2|75.7|75.05|80|76.8|79.75|82|84.8|80.3|80|82.55|89.35|99.8|100.15|97.15|91.9|94.4|97.8|90.7|82.45|82.75|88|84.65|80.3|90.65|90.3|83.35|83.97|82.1|70.05|76.4|72.25|68.25|74.9|73.35|90.4|83.4|87.5|77.75|79.9|73.25|79.15|86.2|82.85|76.25|82.5|76.8|76.25|61.35|58.75|61.7|62.05|68|84.65|76.5|78.75|78.7|95|80.3|72.45|80.5|90.95|93.6|95.95|88.35|89.1|78.8|77.3|79.6|97.4|89.6|95.65|98.55|104.5|126.5|129.1|159.5|162.2|152.85|147.45|145.35|136.65|138.6|143.65|147.1|147.7|143.1|133.6|138.5|160.3|145.05|145.8|150.8|155.7|153.85|141.2|127.1|131.25|134.75|124.95|127.5|133.1|131.35|125.3|128.3|120.75|122.8|118.4|110|123.45|132|123.7|123.8|129.05|121.15|111.75|113.65|117.65|120|113.5|111.2|99.4|104.5|110.15|108.8|106.8|110.25|125.5|126.55|131.55|132|135.15|135.05|156.45|165.4|164.05|157.5|149.2|146.85|156.4|141.9|160.3|176.7|171.2|174.65|169|149.75|161.8|169.05|169.2|172.6|188.05|181|185.4|194.95|202.5|201.75|220|202.85|216.4|205.25|188.05|185.65|189.8|180.5|194|200|205.45|226.7|242.4|229.45|191.35|194.2|204.9|192.15|172|182.2|191.05|185.8|192.45|192.5|191.5|172
02628|17141|/equities/scansource|R2000VALUE|37.37|39.95|38.72|39.74|39.74|40.19|38.09|39.2|38.43|40.08|39.26|38.54|38.05|36.07|37.54|40.84|42.07|41.1|40.64|42.89|41.92|40.55|42.82|41.99|41.67|41.72|39.95|39.37|38.11|35.63|35.89|35.47|34.19|33.69|32.51|31.33|30.98|33.7|35.69|35.94|35.98|34.86|34.16|33.27|33.48|32|33.34|33.3|33.78|31.93|31.06|31.08|30.82|29.53|27.82|26.45|27.08|26.97|28.22|29.33|29.75|30.4|30.03|30.46|30.3|29.77|29.36|29.06|33.29|33.89|33.29|30.88|31.5|29.46|29.8|29.55|29.65|27.98|29.07|29.12|28.49|28.4|28.87|31.64|32.02|32.74|33.29|31.24|30.24|29.7|29.94|30.55|28.59|28.76|28.1|29.19|31|30.64|31.26|30.97|30.51|29.1|30.16|31.3|32.12|32.73|33.4|33.68|34.56|36.52|37.32|37.22|36.66|37.11|36|37.86|37.8|37.52|39.36|37.57|37.74|36.28|35.55|36|35.99|33.63|35.09|34.35|31.08|33.62|34.02|35.64|36.08|35.01|35.02|32.94|29.56|28.26|30.85|28.4|28.66|29.93|30.15|31.71|33.14|36.95|39.47|38.54|38.87|38.26|36.24|33.85|33.19|32.26|34.48|35.99|36.04|36.19|35.75|33.54|33.67|36.21|37.5|36.9|35.02|35.78|36.71|36.69|36.21|35.67|35.71|36.68|32.01|33.49|31|31.9|32.97|32.86|32.27|31.13|28.91|27.61|29.14|29.82|29.94|29.85|31.51|30.78|28.03|27.85|27.43|26.59|27.33|25.78|26.9|25.03|27.56|27.58|27.84|26|26.49|24.32|25.2|25.69|25.18|24.15|25.78|25.82|27.04|25.6|27.86|27.34|27.6|27.55|29.31|29.38|29.83|29.08|28.2|26|25.44|25.67|25.56|28.26|27.84|28.67|29.37|26.7|26.1|24.86|23.98|24.57|23.75|25.13|24.84|25.76|25.39|27.01|29.79|30.03|27.13|29.2|30.73|29.88|28.28|28.74|29.92|27.06|28.6|28.53|27.74|27.6
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|16.59|16.57|16.42|16.36|16.38|16.4|16.65|17.36|17.44|17.53|17.41|17.11|17.14|17.1|17|16.87|16.75|16.24|16.14|16.15|15.82|15.93|16.47|16.53|15.87|16.59|16.88|17.2|17.48|17.36|16.92|16.87|16.71|17.5|17.06|15.16|15.22|15.41|15.66|15.86|16.34|16.95|16.97|16.65|16.77|17.58|17.61|17.34|17.24|17.3|18.94|19.26|19.68|19.71|19.88|20.27|20.15|20.03|19.96|20.07|19.97|19.53|19.4|19.59|19.25|19.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02630|17625|/equities/zumiez-inc|R2000VALUE|28.28|24.65|23.56|24.1|24.73|25.23|24.19|25.63|25.06|24.53|23.76|22.41|21.75|21.84|21.52|22.19|22.53|22.97|26.15|26.18|26.37|24.44|25.57|27.77|29.85|29.9|29.58|29.51|29.06|29.91|27.97|27.81|27.4|27.31|27.64|28.12|26.7|26.84|27|27.62|28.44|28.53|28.98|30.28|29.31|28.75|27.5|29.7|31.34|31.82|31.75|32.48|32.3|29.99|28.6|26.79|28.76|24.75|22.9|24.62|25.51|23.06|22.73|22.75|22.88|23.28|21.11|21.56|21.18|20.22|21.48|18.66|19.28|19.26|20.79|20.68|20.51|19.47|20.38|20.57|26.59|25.99|26.47|26.46|27.73|27.49|28.3|29.15|29.19|31.51|35.8|34.06|33.87|37.88|35.52|34.93|38.05|39.59|39.45|38.49|37.61|35.06|35.64|32.59|36.5|37.93|38.23|35.02|34.01|36.33|36.11|35.76|34.66|34.33|31.53|30.18|31.04|29.38|29.72|28.33|29.79|30.22|31.27|27.76|28.19|28.01|30|28.99|21|23|22.99|22.45|23.45|21.96|21.66|21.13|17.51|17.64|18.69|17.75|17.46|18.64|17.24|20.23|21.48|26.57|28|26.89|28.17|25.73|24.65|23.92|22.43|24.62|30.28|28.42|28.31|28.49|28.11|28.75|28.95|27.4|26.56|23.7|23.39|26.2|27.51|25.6|26.19|26.02|24.67|22.31|23.6|24.26|25.64|26.87|28.65|29.47|30.02|29.88|29.98|28.83|28.41|28.07|26.22|25.64|25.37|24.94|21.17|20.64|20.01|16.74|16.94|15.67|15.74|16.34|16.97|18.3|19.29|17.08|17.75|16.4|17.19|17.68|16.7|16.47|17.12|16.36|17.96|16.91|18.56|20.14|21.68|20.25|20.69|20.49|19.35|19.01|18.68|14.34|14.58|13.72|13.12|12.73|12.89|13.55|14.73|12.72|12.56|12.32|11.94|11.9|11|12.21|11.77|12.84|13.47|14.06|15.12|15.99|14.97|15.65|17.13|14.07|13.83|12.91|14|12.44|12.4|9.55|9.26|8.29
02631|21115|/equities/genesco-inc|R2000VALUE|76.49|76.35|75.83|75.88|74.81|77.98|73.86|78.79|76.04|73.99|74.25|71|71.41|71.34|70.22|72.12|71.36|71.39|73.14|72.08|73.13|70.46|69.39|74.91|72.72|70.83|67.28|67.54|69.29|70.44|66.71|67.9|64.48|64.11|62.7|62.07|61.68|69.63|69.63|70.87|72.48|70.82|71.21|74.41|68.55|66.99|66.73|70.01|70.67|67.58|68.05|67.89|64.55|61.98|59.85|58.33|61.3|58.53|60.09|59.63|62.25|60.43|58.75|60.8|61.51|64.08|62.83|62.75|60.37|56.72|57.52|53.65|53.78|51.5|54.87|55.33|59.27|54.97|57.64|56.62|56.63|58.71|58.38|64.48|66.73|68.8|71.59|71.44|70.65|70.16|68.48|66.77|66.24|65.31|61.95|63.72|61.81|60.15|59.68|62.69|64.86|63.76|69.38|68.19|69.27|74.52|78.77|74.71|71.31|73.04|71.65|73.38|72.53|74.84|73.67|66.19|68.73|64.62|62.61|61.61|59.66|59.22|61.98|61.74|61.95|57.9|60.64|59.4|54.32|57.75|58.79|59.48|59.64|58|57.95|54.78|51.53|49.83|52.69|46.9|47.28|47.41|42.27|47.06|47.99|51.8|54.43|54.17|56.4|52.83|51.01|44.54|41.43|42.82|45.69|40.78|41.88|39.73|40.38|41.57|40.05|40.15|40.42|38.95|36.95|39.07|41.59|40.64|40.48|40.5|39.79|36.26|36.51|38.05|36|37.49|37.31|37.25|37.34|39.45|39.41|35.67|32.7|33.79|32.76|32.56|33.77|31.91|30.43|28.98|28.73|26.7|27.28|26.21|25.93|24.84|26.61|27.29|28.59|26.08|27.14|26.47|28.62|30.33|30.76|29.44|31.12|28.81|30.43|29.39|33.29|34.75|33.88|32|31.34|30.61|29|29.43|28.17|23.93|23.27|21.3|21.73|23.58|24.7|24.98|28.87|27.46|26.9|25.6|24.37|24.55|26.7|28.15|27.17|27.42|26.07|28.05|26.48|25.17|22.85|24.12|23.77|21.04|21.12|22.7|20.4|22.87|23.06|21.72|20.97|19.22
02632|17473|/equities/univest-corp|R2000VALUE|19.87|19.64|19.44|19.83|19.5|20.33|20.21|20.83|19.81|20.04|19.27|18.74|18.91|18.18|18.78|18.38|19.19|19.9|20.64|20.91|20.89|19.59|20.41|20.96|20.4|19.94|20.28|19.68|20.34|19.45|19|18.57|18.83|19.63|19.13|18.99|19.06|20|19.75|20.08|20.22|20.26|20.48|20.5|20.29|19.07|18.53|18.15|18.43|17.91|18.05|18.18|17.76|17.5|17.12|16.95|16.93|16.83|17.42|17.21|17.19|17.41|16.61|16.74|16.73|16.68|16.95|16.44|17.27|17.64|17.76|16.6|17.55|16.5|16.63|16.82|16.21|15.56|15.79|16.46|16.64|17|18|18|18|17.6|17.39|16.88|16.43|16|16.1|15.9|16.48|16.27|16.58|17.05|16.85|16.53|16.33|16.14|16.31|15.37|15.45|15.92|16.18|15.7|16.56|16.07|15.86|16.59|16.78|16.84|16.47|16|15.24|16.12|16.78|16.06|16.18|15.08|15.49|15.46|15.15|14.64|14.95|14.24|14.28|14.89|12.97|14.19|14.81|15.13|15.71|14.77|15.49|13.9|13.33|12.74|13.63|12.65|13.1|13.93|12.77|13.17|15.01|14.87|16.39|15.88|15.89|16.13|15.31|15.69|15.01|16.05|16.33|15.6|16.16|15.93|16.82|16.29|16.87|17.07|17.81|17.23|17.18|16.29|17.55|18.02|17.76|18|17.5|17.51|17.6|19.23|19.12|19.17|19.52|19.6|20.24|18.93|18.68|18.37|18.97|19.54|18.86|19.09|18.89|18.78|17.55|17.75|17.48|17.06|17.26|16.78|16.72|16.19|16.95|17.33|16.95|16.47|18.02|17.14|18.77|18.85|17.95|17.9|19.26|18.39|19.58|18.32|19.57|21.54|20.06|19.31|18.36|18.85|19.6|19.61|19.58|17.37|17.99|17.65|16.94|17.58|17.55|17.55|17.17|17.53|17.52|17.66|16.96|17.06|15.6|15.95|16.61|17.45|19.23|20.21|21.39|21.54|21.25|21.09|21.83|21.8|21.02|20.85|19.94|19.81|20.63|25.87|23.83|22.09
02633|24392|/equities/national-healthcare-corp|R2000VALUE|55.03|54.16|54.4|53.65|53|52.75|54.27|54.31|53.25|53.55|51.5|50.24|50.2|50.15|52|51.82|52.71|52.72|53.64|53.98|55.56|52.36|55.67|55.8|52.65|50.15|49.97|48.88|49.56|50|49.44|47.21|47.38|48.5|47.11|46.35|46.14|46.98|47.34|47.15|48.76|50.03|48.08|48.25|47.75|47.8|46.73|47.05|47.5|47.49|47.51|47.43|47.35|46.77|45.92|45.7|45.25|45.22|45.72|46.62|47.54|46.29|47.22|47.85|47.7|48|48.92|48.99|48.88|48.87|48.67|46.18|47.41|46.66|47.55|44.73|45|44.88|45.27|47.08|46.78|46.6|48.26|49.3|47.74|48.01|47.43|46.13|44.69|44.48|46.26|45.12|45.86|44.09|46.67|48.56|46.08|45.23|44.24|42.84|43.02|42.11|43.27|41.9|42.9|43.46|46.25|45.06|44.74|45.63|45.56|45.22|45.77|46.01|44.1|46.84|46.77|46.07|48.56|45.51|44.87|42.36|42.24|41.9|41.35|41.94|42.94|42.06|35.31|40.39|42.33|39.9|38.24|36.62|36.35|33.66|32.3|33.1|37.87|31.34|32.56|33.2|32|32.43|35.09|47.57|49.16|49.7|51.92|48.8|47.85|47.25|47.13|46.98|47.22|47.1|46.3|44.63|46.46|46.24|46.72|47.7|47.23|47.52|44.53|46.25|47.44|47.33|46.01|44.81|43.86|44.04|43.66|46.47|45.19|46.27|46.69|46.89|47.92|43.94|42.21|40.71|40.38|38.51|36.41|36.32|36.7|36.84|36.73|35.76|35.8|35.48|35.67|35.42|34.73|34|34.3|34.92|35.1|33.84|34.77|33.88|35.5|35.31|33.91|34.4|34.9|35.11|35.49|34.52|35.36|35.61|35.36|35.21|35.17|35.32|35.67|35.35|35.98|36.79|37.4|35.99|35.74|36.72|35.05|37.4|35.77|36.11|36.93|34.87|37.66|37.24|35.73|37.49|36.35|37.39|35.97|36.2|36.85|37.44|36.94|37.11|39.21|38.33|38.95|37.94|39.47|38.35|37.15|37.25|37.87|38.08
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|13.23|12.93|12.92|13.86|13.88|14.12|14.18|14.12|14.04|14.06|13.91|13.45|13.51|13.84|13.74|13.6|13.45|13.26|11.78|11.84|11.65|11.78|12|12.15|12.16|12.35|12.18|12.54|11.88|12.96|13.39|13.03|12.76|11.58|12.66|12.9|13.05|13.11|13.11|13.6|13.96|13.32|13.14|13.2|13.72|13.75|12.98|13.4|13.46|13.82|13.43|13.06|12.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE|32.29|32.14|32.27|33.61|32.99|32.99|33.4|35.04|33.15|34.69|34.18|34.22|33.62|32.47|31.91|32.58|33.48|32.97|32.52|32.8|31.9|30.78|32|32.11|31.67|31.54|29.84|28.88|29.08|32.21|31.49|31.14|30.97|30.52|29.87|28.41|28.94|29.72|29.67|29.64|30.83|30|33.39|33.63|32.38|30.54|33.22|32.43|33.07|33.28|32.84|32.95|31.52|29.92|28.82|27.26|32.1|31.89|33.51|33.39|34.73|34.78|33.75|33.7|33.69|36.91|36|40.11|39.73|39.06|39.54|38.85|39.27|36.5|35.31|34.86|34.2|33.46|34.44|34.98|35.32|37.32|37.18|37.11|38.14|38.32|39.25|38.88|36.57|37.49|39.44|37.76|35.34|34.44|33.29|33.11|36.26|34.51|32.87|31.89|31.29|30.2|29.86|30.86|35.19|36.16|39.31|34.29|35.84|37.05|38.2|37.75|37.26|38.76|37.66|39.44|39.89|37.35|43.18|40|40.83|37.53|35.7|33.57|34.56|35.09|37.53|36.89|33.47|35.82|37.48|35.22|35.36|29.76|30.23|28.14|25.89|25.97|27.54|25.52|26.1|27.36|26.18|30.04|31.07|32.91|40.33|40.01|44.34|43.37|41.59|39.25|39.66|42.12|41.07|39.91|38.77|39.47|41.75|32.55|32.33|32.45|31.13|33.36|31.19|31.71|33.27|32.24|33.55|34.04|36.33|34.18|33.2|37.61|35.56|33.68|34.68|34.94|35.23|32.64|32.14|31.3|30.44|31.39|30.81|29.09|27.93|27.36|26.72|27.91|26.87|22.77|23.03|21.86|22.43|21.92|23.71|24|24.95|20.19|19.48|17.59|18.67|21.11|20.8|21.87|22.71|23.9|24.27|23.71|27.06|28.21|26.46|26.59|26.17|26.16|25.65|27.06|27.23|25.35|24.67|23.91|21.06|20.64|21.76|22.16|22.44|21.69|22|21.18|21.62|20.54|19.99|20.19|20.67|19.07|18.23|18.79|17.97|17.99|17.62|18.59|18.82|18.84|19.2|17.47|16.81|16.24|16.87|17.01|15.79|15.37
02636|17244|/equities/1st-source-corp|R2000VALUE|27.97|27.24|27.11|28.37|27.48|29.01|28.75|29.21|28.98|29.2|28.36|27.41|27|26.58|26.79|28.21|29.03|28.87|28.27|29.14|29.19|28.74|28.95|29.05|29.14|28.75|29.31|28.57|27.66|26.27|25.82|24.2|24.42|24.74|24.69|23.73|23.42|25.15|25.19|24.5|24.74|24.89|24.84|23.48|22.95|21.6|21.84|22.06|22.36|22.01|22.01|22.12|21.55|21.47|21.05|21.28|21.07|20.93|21.55|21.82|22.26|21.64|21.64|21.4|20.96|20.93|20.84|20.1|20.67|20.37|20.7|20.15|20.27|19.78|19.78|19.23|19.09|18.83|18.94|19.87|19.97|19.49|20.05|20.75|20.25|20.82|20.86|20.97|20.75|20.75|20.76|20.05|20.43|20.27|20.5|21.28|21.16|20.55|19.57|19.36|19.77|18.7|19.75|19.6|19.78|19.57|21.25|20.93|20.46|21.48|22.25|22.49|22.75|22.71|21.54|23.16|23.69|22.4|24.08|22.78|22.81|22.42|22.62|23.03|23.19|22.25|22.43|22.42|19.76|22.19|21.68|21.65|22.83|21.78|21.16|19.54|18.94|18.51|19.98|18.95|19.15|19.46|18.3|18.61|20.39|20.95|21.31|19.6|19.52|19.05|18.25|18.16|17.39|17.95|18.77|18.77|18.11|17.83|19.29|18.87|18.64|18.57|18.49|17.55|16.35|16.9|17.62|17.64|17.39|17.38|17.06|17.05|16.82|18.07|17.53|18.4|18.68|18.38|18.63|17.59|17.1|17.3|16.67|17.21|16.06|17.16|16.94|16.5|15.93|15.89|15.35|15.25|15.45|15.25|14.82|15.09|16.49|16.72|16.39|14.97|16.4|15.2|16.55|16.31|15.58|15.48|17.48|17.07|17.96|15.91|17.39|17.26|16.72|16.03|15.75|16.08|16.42|15.15|14.73|13.57|13.98|13.72|13.57|13.86|14.05|13.76|13.69|14.63|14.77|14.39|13.04|12.99|12.75|13|12.84|13.02|13.47|13.59|13.8|14.59|14.14|14.48|14.73|13.77|14.2|15.09|15.5|15.08|15.75|15.01|14.69|15.28
02637|39243|/equities/senior-housing|R2000VALUE|23.43|23.21|23.23|22.33|22.24|22.39|22.19|21.84|22.33|21.89|22.09|21.23|20.88|21.71|22.31|22.28|21.93|21.86|22|21.89|22.08|21.81|22.32|22.43|22.78|23.36|23.18|24.49|25.06|24.27|23.95|23.23|23.37|22.88|22.64|22.15|22.53|22.74|22.27|24.57|24.59|26.42|26.83|26.86|25.88|25.68|24.51|25.87|26.25|25.6|27.61|29.1|28.52|28.69|28.32|27.81|27.67|26.95|26.57|25.79|25.38|24.94|24.91|24.72|24.94|24.17|24.29|24.08|24.31|24.14|24.14|23.28|23.34|22.66|22.68|22.14|22.29|22.01|22.09|22.15|21.45|21.58|21.79|21.76|21.57|22.09|22.4|22.17|21.91|21.78|21.74|21.97|22.42|22.61|22.8|22.53|22.38|22.11|21.33|21.38|20.7|20.01|20.58|20|21.34|21.48|21.81|21.43|20.96|21.91|21.84|21.72|22|21.22|21.51|21.69|21.74|22.48|22.69|22.15|21.74|21.71|22.31|22.23|22.33|21.89|21.36|21.49|20.46|21.44|21.72|21.36|22.58|22.03|21.56|20.74|21.34|21.86|23.67|22.67|22.47|22.37|20.86|21.36|20.75|23.71|24.26|23.44|23.47|23.61|23.26|23.09|22.54|23.65|23.63|23.38|23.2|23.06|23.49|23.69|23.56|23.13|22.78|22.2|22.78|22.77|23.06|23.57|22.77|22.36|21.77|22.05|21.57|21.25|21.95|21.73|21|20.88|20.98|22.05|22.54|22.4|23.51|24.79|23.66|23.99|23.66|23.93|23.38|23.96|24.08|23.47|23.79|23.13|22.68|22.52|22.98|22.34|21.86|20.65|21.27|19.71|20.68|21.19|21.07|19.44|20.64|20.28|21.39|20.59|22.27|22.29|21.58|23.01|22.1|21.68|21.92|21.51|21.72|20.59|20.59|20.17|20.5|20.65|19.84|21.05|21.52|21.66|22.24|22.14|21.05|21.89|19.78|19.98|19.15|18.45|19.1|19.43|19.4|19.31|18.58|18.97|19.37|19.22|18.99|20.05|19.47|19.16|21.61|18.48|17.23|16.27
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|24.87|25.16|26.29|25.39|25.01|24.45|24.36|25.2|25.96|25.42|24.47|22.76|22.13|20.7|22.55|22.73|21.86|21.55|22.34|22.79|23.38|21.99|22.83|23.96|22.76|22.55|22.97|21.92|23.28|21.8|22.08|20.5|20.89|21.09|21|21.02|20.96|22.73|21.22|21.72|23.01|23.46|23.51|23.26|23.2|21.08|20.06|19.96|20.55|20.04|20.27|20.56|20.36|20.41|19.9|20.25|20.91|20.9|22.39|22.32|22.46|21.96|21.72|21.96|21.35|21.42|21.79|20.63|21.85|21.84|22.54|20.34|21.37|20.46|20.45|20.2|19.3|18.24|20.06|21.11|21.19|21.84|22.78|23.17|22.89|23.57|23.15|22.44|22.1|22.15|21.97|21.09|21.91|21.88|21.95|22.11|22|21.98|21.22|20.03|18.46|18.19|19.22|18.77|19.13|18.59|18.4|17.54|16.62|17.62|17.54|17.44|17.42|16.9|15.77|16.61|17.06|16.84|16.88|15.5|15.21|14.82|14.8|14.81|14.91|14.75|14.17|13.33|11.17|13.29|13.3|13.7|13.68|12.46|12.03|11.12|11|9.91|10.17|9.57|9.85|10.45|9.86|11.51|11.73|11.93|11.96|11.49|11.61|11.52|11.32|10.88|10.75|11.51|12.04|12.31|13.22|12.55|13.63|12.23|12.38|13.21|12.59|12.08|12.2|12.27|13.11|13.67|13.49|13.48|13.25|13.45|12.7|15.15|14.77|15.65|15.23|16.4|16.31|13.94|12.72|13.31|14.56|14.56|13.18|12.23|12.46|12.4|12.08|13.38|11.91|11.58|12.78|12.43|11.96|13.58|16.23|17.25|17.11|14.51|15.17|13.88|14.99|14.85|13.71|13.51|15.17|15.7|17.18|15.23|17.34|18.72|16.73|16.54|15.71|16.37|17.34|16.16|15.58|14.38|14.47|12.97|12.87|12.98|10.7|10.1|9.52|9.68|9.49|9.15|9.94|9.6|9.23|9.42|8.94|9.46|10.74|11.6|12.24|12.74|12.56|14.03|14.83|14.66|15.03|16.09|17.27|17.35|18.48|18.31|17.69|16.83
02639|17008|/equities/qcr-holdings|R2000VALUE|17.12|17.12|17.3|17.16|17.06|17.21|17.03|17|17.15|17.3|17.3|17.15|17.3|17.05|17.28|17|17.2|17|17.24|17|17.24|17.6|18|17.91|17.81|17.92|17.7|17.27|17.5|16.98|16.3|15.9|15.76|15.65|15.95|15.97|15.85|15.88|15.69|16.19|15.61|16|15.84|15.65|15.05|15.45|15.43|15.35|15.36|15.61|15.23|15|15.66|16|16.28|15.6|15.57|16|16.5|16.35|15.9|16.37|16.48|16.37|16.6|16.4|15.65|14.85|14.35|14.3|13.75|13.05|13.05|13.26|13.33|13.86|13.16|12.5|13.55|14.93|14.02|14.5|15.26|15.1|14.98|14.43|14.2|13.65|13.8|13|12.85|13|13.15|13.6|13.04|14.25|13.95|13.1|13.03|12.45|12.2|11.84|12.05|12.25|12.2|11.61|11.93|11.69|11.14|11.9|12.2|12|10.62|10.04|9.85|10.3|9.78|9.63|9.54|8.68|8.85|8.85|8.89|9.1|8.84|8.75|8.93|9.1|8.91|8.97|8.96|9.01|9.05|8.94|8.98|8.94|8.77|9.1|9.18|8.7|9.25|9.44|9.1|8.98|9.65|9.79|9.15|9|8.88|9.06|9.13|8.85|8.99|8.9|9.03|9.17|8.85|8.95|8.75|8.27|7.99|7.71|8.43|8.37|7.5|7.75|7.75|7.83|8.45|8.46|8.54|7.75|8.25|8.14|7.5|7.14|7.4|8.2|8.24|8.29|8.28|8.75|8.7|8.78|9.15|9.07|9.3|9.3|9.16|9.1|9.34|9.25|9.61|9.55|9.56|9.53|9.6|9.77|9.74|9.65|9.92|9.63|10.18|9.8|9.82|11.06|9.75|10.13|10.39|12.96|13.2|10.5|8.97|9.7|8.93|8.9|8.63|8.85|8.91|8.9|9.5|9|8.59|9.79|7.65|9.63|8.37|8.35|8.23|8.5|7.55|8.5|7.76|8.56|9.12|9.92|10.25|10.05|10.02|9.9|9.9|9.91|10.3|10.03|9.88|10.03|10.47|9.75|10.04|10.16|10.7|10.61
02640|15959|/equities/ebix-inc|R2000VALUE|15.4|15.89|16.11|16.57|16|16.31|16.67|16.85|16.99|17.08|16.25|16.1|14.72|14.12|13.58|13.45|13.77|14.06|14.37|14.79|14.02|13.94|13.96|13.93|13.94|13.11|12.87|11.87|11.47|11.39|11.54|10.86|9.85|9.99|10.71|11.31|11.37|11.65|11|10.84|11.5|11.55|11.05|10.98|9.65|9.26|9.52|19.6|19.74|19.84|19.81|19.82|19.7|19.52|18.38|17.8|17.62|17.12|16.22|16.12|15.74|15.47|15.33|13.84|18.34|16.81|16.33|16.8|16.01|16.66|16.5|15.79|16.45|15.79|15.94|16.82|16.79|16.74|17.89|22.41|22.26|21.92|22.64|23.83|23.61|23.93|24.62|24.44|23.99|24|24.25|23.26|22.16|21.74|21.22|20.33|19.99|19.95|18.91|17.89|17.83|16.86|17.93|18.48|18.77|18.6|21.05|21.1|21.56|23|23.16|23.4|23.11|22.33|22.01|23.7|24.29|25.49|25.94|24.64|24.39|23.11|22.29|22.1|21.27|20.82|20.64|20.34|19.05|18.1|17.06|16.98|17.61|16.2|16.46|14.27|14.7|14.95|17.73|16.36|15.33|15.67|15.37|16.37|17.05|19.69|19.41|17.94|20.64|19.31|20.25|20.15|20.39|17.87|19.58|20.35|19.78|21.09|22.85|23.29|22.54|22.66|24.02|23.48|28.06|28.13|28.9|24.62|25.03|24.56|23.96|22.51|23.35|24.94|24.48|23.67|23.94|23.27|22.46|21.81|20.9|21.64|21.72|25.18|24.65|23.4|23.52|22.81|23.23|23|18.95|18.63|18.85|19.56|19.7|17.54|16.96|16.61|16.75|15.36|15.87|15.3|15.77|15.72|15|14.88|15.28|14.47|15.11|14.7|16.27|16.24|16.21|16.81|16.03|16.09|16.76|17.23|16.95|14.52|15.99|15.71|14.07|14.48|14.78|16.25||16.28|17|15.16|15.57|17.58|16.95|16.57|18.01|18.29|20.53|21.92|21.07|19.44|17.64|15.57|16.49|17.5|17.5|16.06|14.21|14.11|14.13|13.83|13.26|12.36
02641|17610|/equities/zogenix|R2000VALUE|18.32|19.84|21.68|21.68|21.04|20.64|21.84|26.08|28.32|32.32|34.8|37.44|37.6|34.64|35.44|34.72|34.56|34.48|26.96|27.28|24.68|24.16|26|25.84|23.04|23.6|21.28|23.36|24.32|18.4|18.72|20.24|14.84|15.6|15.6|15.12|13.6|12.48|12.64|12.88|12.56|12.72|12.88|12.4|12.4|13.68|13.12|11.2|10.88|11.92|12.24|12.8|14.32|13.36|13.52|12.8|13.68|12.52|14.4|15.04|15.92|14.24|14.96|10.24|11.68|11.2|11.28|11.52|11.36|11.68|11.921|10.48|10.96|9.68|18.88|21.12|20.56|19.051|20.56|19.04|19.44|20.8|22.8|24.8|21.12|21.68|19.2|18.4|18.96|18.48|18.72|16.8|17.28|18.64|17.2|17.68|19.6|19.84|18.96|16|16|13.76|12.88|14.32|15.28|15.2|15.04|15.04|15.36|16|16|15.68|15.44|16.24|18.48|19.76|20.4|21.68|21.84|21.44|19.92|20.56|22.56|17.76|13.92|12.08|13.52|14.72|12.72|13.76|14.8|16.8|16.56|15.2|16.08|15.2|14.64|15.84|16|23.04|27.12|26.64|27.2|32.56|37.76|40.64|39.76|40.24|35.76|35.76|32|30.16|29.6|32|36.08|30|35.68|36.96|39.76|37.6|40.64|38.64|40.32|39.2|38.8|44.24|37.92|32.8|30.64|32.16|37.68|38.4|42|45.6|47.6|45.36|46.48|47.2|47.6|42.08|32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE|169.6|170|166.4|166|166.4|166.8|165.2|170.4|171.6|170.4|171.6|170.4|172.4|170|164.4|164.8|161.6|164|162|158|149.6|149.2|147.2|156.4|156.8|164|156.8|165.2|176.4|174.8|167.6|169.6|168.4|166.4|161.6|167.6|167.2|159.2|164.8|178.4|174.4|180.4|180.8|176|169.2|188.4|182|193.2|198|206.4|222|240.8|252.4|254.4|257.2|252.8|256.8|258.8|261.2|253.6|254.8|268.8|266.4|265.6|264|281.6|285.2|279.6|276.8|277.2|280|258.8|266.8|264|279.2|280|270.8|270|278.8|285.6|281.6|281.6|288|308|306.4|303.2|301.2|302.4|298.4|292.8|294.8|299.6|299.2|306.8|298|291.2|295.6|284.4|280.4|280|282|277.6|278|270|277.6|279.6|278|271.6|268.8|272.8|270|267.6|266|276|283.2|284.4|280.8|284.4|281.2|287.2|281.6|282|286.8|282|278.4|280.8|284|284|276|279.2|278.4|287.2|289.2|271.2|272.4|273.6|272|269.2|290.4|297.2|292|293.2|296.4|300.4|296|289.6|302.8|296|306.8|296.4|291.2|298.8|308|302.4|307.6|306.8|303.6|303.6|297.2|294.8|289.6|286.4|306.8|297.2|290.4|295.2|296|291.6|292|300.8|304.4|312.8|303.2|320|320.4|312.4|307.6|301.6|315.6|300.8|301.67|296|299.6|291.2|293.6|292|290|293.6|282|283.6|304|298|300|282.4|281.6|280.4|270|259.2|264|250|255.2|250|261.2|269.6|267.2|283.6|300|298|340|320|328|330|336|324|321.6|321.6|319.6|328|286|272|252|268.4|268|276|302|301.2|327.36|330|302.4|324|297.2|294|311.6|330.4|337.2|343.6|383.6|388.4|391.6|391.6|396.72|396.48|396|395.2|395.2|396|394.4|394.8|393.6|393.2|394|392
02643|15515|/equities/natus-medical-inc|R2000VALUE|24.03|24.34|24.96|24.26|23.16|24.66|24.5|26.15|26.08|26.51|25.1|25.31|24.64|24.21|25.89|24.29|25.66|24.43|22.72|22.41|22.04|20.92|22.25|23.03|21.07|22.14|19.18|18.83|19.52|14.88|14.38|13.84|13.88|14.09|13.67|13.27|13.15|13.65|13.42|13.54|13.87|12.96|12.6|12.21|14.29|13.65|13.93|13.96|14.54|14.09|14.14|14.36|14.02|12.74|12.97|13.16|12.93|13.44|13.44|13.55|13.29|13.66|13.15|12|12.04|12.09|12.54|12.1|12.41|12.85|11.9|10.61|10.7|10.84|10.88|11.32|11.34|10.9|10.91|11.6|11.06|11.31|11.75|12.58|13.07|12.88|12.47|12.21|11.71|12.05|12.62|12.18|12.02|12.8|12.95|12.75|12.14|11.62|11.38|10.37|10.92|10.88|11.22|11.52|12.31|11.74|11.99|10.74|10.6|11.56|11.93|11.7|11.94|10.5|10.19|11.09|11.3|11.28|11.5|11.35|10.71|10.01|10.22|9.43|9.64|9.48|8.28|8.33|7.43|8.12|8.42|8.33|8.89|8.53|8.62|8.63|9.51|9.43|10.37|9.33|9.69|9.84|9.64|10.02|10.69|11.53|13.9|13.77|13.91|15.32|15.26|15.77|16.17|15.9|16.74|16.6|16.79|16.7|16.97|16.76|16.79|17.34|16.98|16.63|15.52|15.99|16.27|16.07|15.42|15.08|15.03|14.9|15.42|15.24|13.59|14.18|13.99|14.18|14.33|13.69|13.38|12.98|13.86|13.6|13.12|14.18|14.3|15.18|14.63|14.45|14.1|12.89|12.71|12.32|12.99|12.75|14.11|14.68|14.82|15.1|16.58|16.04|16.59|17.09|16.7|16.89|16.55|16.03|17.74|16|17.04|15.52|16.3|15.95|15.95|15.31|14.5|14.38|14.38|13.48|14.17|13.26|13.05|13.57|14.34|14.47|14.16|14.79|15.06|14.25|13.61|13.28|13.51|13.51|14.04|14.69|13.89|15.43|15.87|15.5|15.09|15.19|16.8|14.68|14.2|14.44|14.65|14.15|14.12|13.6|11.48|10.95
02644|16244|/equities/horizon-bancorp|R2000VALUE|9.1|8.92|8.79|9.85|9.69|9.8|9.79|9.97|9.77|9.97|9.66|9.81|9.23|9.16|9.89|10.04|10.36|10.6|11.07|11.6|11.17|10.35|10.52|10.45|10.12|9.69|9.69|9.71|9.88|10.08|10.13|9.96|10.43|10.21|9.98|9.76|9.64|10.32|9.99|10.5|10.51|10.68|9.95|9.44|9.44|9.07|8.86|8.75|8.87|8.7|8.77|8.84|8.82|8.52|8.47|8.64|8.63|12.83|13.47|13.55|13.39|13.78|13.59|13.63|13.6|13.43|13.32|13.14|13.78|13.27|13.81|12.85|13.1|12.59|12.7|12.7|12.17|11.36|17.72|19.13|19.4|19.39|18.96|19.18|19.05|18.5|18.25|18.33|18.04|17.97|17.97|18.25|18|17.63|17.47|17.17|17.52|17.53|17.3|16.93|17.13|16.34|16.83|17.07|17.36|16.95|15.46|14.21|11.77|12.04|12.33|11.77|11.91|11.82|11.8|11.71|11.76|11.83|12|12|11.97|11.69|11.57|11.55|11.65||11.29|11.13|11.06|10.89|10.89|10.88|11.07|11.11|11.38|11.16|11.78|11.57|11.86|11.89|12.18|11.69|11.96|12.39|12.22|12.28|12.23|11.96|11.78|11.96|11.88|11.78|12.32|12.02|12|12.04|12.18|12|12|12|12.34|12.08|12.13|12.56|12|12.89|12.87|12.97|12.9|12.8|12.12|12.22|11.83|11.92|11.67|11.82|12|11.42|11.53|11.47|11.45|11.16|11.08|11.11|11.22|10.77|10.2|9.8|9.73|9.96|10|9.82|9.8|9.94|9.95|9.82|9.73|9.89|10.04|9.6|9.69|9.56|9.97|9.96|9.8|9.92|9.96|9.97|10.08|9.69|9.78|9.93|9.48|9.11|8.66|8.56|8.38|8.34|8.16|8.22|8.31|8.51|8.51|8.22|8.21|7.67|7.44|7.21|6.58|6.49|6.66|6.62|6.62|6.6|6.89|6.9|7.33|7.33|7.67|7.49|7.56|7.78|7.78|7.26|7.33|7.38|7.02|7.04|6.96|7.25|6.91|6.78
02645|20938|/equities/neenah-paper-inc|R2000VALUE|49.65|50.65|49.97|51.32|50.7|52.57|50.42|50.82|49.96|51.45|50.21|48.37|44.8|43.41|43.44|42.44|43.89|41.18|42.87|43.53|43.75|41.45|42.03|41.99|40.12|40.87|40.78|41.48|41.39|41.48|39.83|39.02|39.14|38.69|38.76|37.51|36.6|37.67|36.79|37.72|39.39|39.08|37.78|36.34|34.24|31.77|31.84|31.64|31.33|31.41|30.45|30.87|30.57|29.04|28.23|28.29|28.69|28.7|30.76|30.81|30.53|30.28|29.25|28.86|29.59|29.96|31.45|31.66|31.57|30.83|31.04|27.89|27.91|27.39|26.81|28.06|26.69|24.38|25.78|25.59|26.12|26.4|25.88|26.91|28.64|29.56|30.61|28.7|27.91|28.28|28.29|27.33|26.62|26.6|27.22|27.52|27.08|26.69|25.88|25.61|25.54|25.16|25.97|26.28|26.63|27.51|29.44|28.87|27.44|29.25|29.74|30|29.79|30.04|27.77|27.88|25.93|24.83|24.7|24.23|23.58|22.97|23.13|22.32|22.41|21.86|20.51|18.19|15.5|18.01|19.1|16.91|17.29|15.82|16.47|14.34|14.18|14.11|15.84|15.91|16.12|16.1|16.37|18.84|18.01|20.19|21.24|21.51|22.38|21.9|20.71|20.11|21.2|21.75|22.22|22.7|22.75|22.35|23.33|22.99|22.92|23.22|22.26|19.78|18.01|18.13|19.15|19.59|19.79|19.92|19.59|19.25|18.55|19.71|19.45|19.68|19.54|19.53|19.55|18.96|18.18|18.18|17.55|17.85|15.35|15.88|16.17|15.78|15.26|15.69|15.25|15.26|15.41|14.32|15.49|16.06|18|17.94|18.69|17.93|17.99|17.78|19.5|20.35|18.97|17.75|18.94|17.93|18.58|15.15|17.5|18.98|18.94|17.28|16.49|17.17|17.73|17.28|16.24|14.17|14.63|14.5|14.38|13.92|13.36|14.61|14.86|13.95|14.18|12.91|14.55|14.85|13.39|13.46|13.86|12.16|10.35|10.69|11.03|12.49|10.83|11.6|11.76|11.06|11.5|11.6|11.76|10.71|10.85|9.8|9.24|8.5
02646|16262|/equities/heritage-financial-corp|R2000VALUE|15.68|15.81|15.87|16.55|16.1|16.77|16.67|17.1|17.4|17.93|17.47|17.18|16.85|16.16|16.78|16.9|17.72|18.12|17.08|16.94|16.48|16.72|17.23|16.95|16.43|16.05|16.23|15.99|16.05|15.66|15.69|14.9|15.69|15.58|15.64|14.94|14.9|15.79|15.48|15.46|15.51|15.79|15.55|15.55|15.08|14.44|13.89|13.54|13.93|13.61|13.86|13.87|13.31|13.64|13.36|13.74|13.97|14.07|14.29|14.12|14.29|13.99|13.79|14.14|14.36|13.88|14.26|14.19|14.38|14.4|14.48|13.97|14.11|13.54|13.96|13.73|13.76|13.67|13.74|13.86|13.81|13.7|14.09|14.61|14.81|14.29|14.04|13.83|13.79|13.7|14.12|13.91|13.5|14.36|14.77|15.23|14.36|14.44|13.98|13.78|13.82|13.33|13.23|13.33|13.5|12.51|13.1|12.98|12.26|13.3|13.4|13.75|13.47|12.98|12.44|13.6|14.1|13.78|14.19|14.03|13.42|12.6|12.82|12.38|12.78|12.96|12.5|11.96|11.18|11.77|11.63|11.72|13.1|12.33|12.75|11.33|10.88|10.7|11.87|10.87|11.57|11.47|10.46|11.68|12.37|12.84|12.66|12.7|12.8|12.74|12.7|12.87|12.43|12.57|13.13|12.64|12.85|13.49|14.53|14.3|14.39|14.33|13.97|14.22|13.9|13.72|14.64|14.78|14.63|14.26|14.09|14.55|13.92|14.22|13.59|13.72|13.36|13.45|13.15|13.97|13.84|14.78|14.97|14.77|13.31|14.09|14.73|14.48|13.8|14.04|13.2|13.1|13.22|12.78|12.71|13.35|15.02|14.63|14.46|13.65|14.89|14.78|16.22|14.84|14.16|13.83|14.75|14.56|14.83|14.59|15.09|15.43|15.23|15.02|14.68|14.69|14.59|14.33|14.62|14.57|14.35|13.87|13.93|13.86|13.35|13.74|13.93|13.58|13.39|13.89|13.5|12.88|12.32|12.81|12.74|12.52|12.33|12.98|13.38|13.5|13.35|12.39|12.54|12.99|12.27|12.97|13.51|11.88|12.87|12.66|12.46|10.79
02647|945638|/equities/ellington-financial-llc|R2000VALUE|24.27|23.86|23.25|23.21|23.1|22.73|23.82|24|24.26|24.14|24.03|24.53|24.57|23.85|23.67|23.53|23.49|23.56|23.16|22.85|22.63|22.53|22.61|23.1|23.91|23.34|23.02|22.72|23.6|23.28|22.94|22.84|22.5|22.23|22.01|21.33|21.82|22.29|22.66|22.93|22.5|22.89|22.65|22.93|21.85|22.81|22.52|23.31|23.06|23.35|25.14|25.42|25.4|25.9|25.58|25.66|25.61|24.56|24.75|24.88|24.79|24.64|24.99|26.57|25.86|24.8|24.25|23.97|24|23.8|23.46|22.23|22.3|21.52|22.02|22.28|22.55|22.16|22.34|22.14|22.11|22.5|22.26|22.82|22.82|22.77|22.92|22.08|22.03|22.5|22.48|22.9|23.1|22.58|22.22|22|21.7|21.16|21.04|21.26|20.83|20.32|21.41|21.21|21.44|19.86|19.85|19.98|19.72|19.44|19.56|19.51|19.5|19.56|19.35|19.52|19.44|19.22|19.35|19.26|19.16|18.37|18.09|17.17|17.15|17|17.15|17.15|16.96|17.37|17.9|18.57|18.36|17.89|17.59|17.37|17.18|16.69|17.7|17.21|17.2|17.48|18.29|18.16|18.86|19.63|20.47|20.67|21.6|21.05|20.89|21.15|22.16|22.1|21.93|22.06|22.26|22.76|22.74|22.65|22.87|22.43|22.93|23.09|23.27|23.42|23.25|23|24.24|23.93|22.45|22.2|22.3|22.25|22.28|22.24|22.2|21.95|22.25|22.29|22.59|22.35|21.9|22.09|22.03|22.2|22.36|21.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02648|17240|/equities/spartan-stores|R2000VALUE|21.88|21.61|22.25|22.29|22.21|22.87|22.35|21.95|21.69|22.7|22.59|22.06|22.84|21.59|22.59|22.77|23.74|25.09|23.85|23.73|23.84|22.9|23.33|23.2|22.85|23.48|23.07|23.7|23.69|23.14|22.67|22.04|22.21|22.18|21.39|20.62|20.56|21.16|20.73|21.8|19.83|20.73|21.2|21.26|19.39|18.44|18.6|18.74|18.69|17.77|17.8|17.17|17.15|17.03|16.95|16.95|17.15|17.44|17.55|17.72|17.99|17.62|17.16|17.22|16.85|15.77|16.38|15.67|15.87|15.52|15.79|15.8|16.25|15.63|15.4|15.04|14.39|13.91|13.97|14.3|14.47|14.61|15.07|15.32|15.31|15.96|16.09|15.73|15.31|15.14|15.12|15.46|15.17|17.55|17.6|18.41|18.36|18.13|17.52|17.5|17.26|16.43|16.88|17.4|17.35|17.57|18.52|18.01|17.62|17.88|18.12|18.27|17.64|17.99|17.54|18.19|18.05|17.6|18.95|19|18.17|17.58|17.71|18.5|18.88|18.25|18.06|17.99|16.36|17.41|18|17.17|17.55|16.99|16.8|15.31|15.48|14.14|15.99|15.13|15.06|14.65|14.24|15.1|16.59|17.66|20.15|20.31|20.73|19.56|18.69|17.95|17.78|18.2|17.58|16.7|16.12|15.51|15.61|15.43|15.32|15.39|14.72|15.08|14.6|14.63|15.11|15.85|15.58|15.4|15|14.75|14.95|15.69|16.75|16.95|17.48|17.1|17.14|16.5|15.91|15.45|15.41|15.92|14.95|15.37|15.98|14.85|14.33|14.48|14.15|13.24|13.43|13.7|13.3|13.25|14.24|14.36|14.24|13.38|14.11|13.61|14.25|14.74|14.63|14.69|15.24|15.93|16.33|14.25|15.09|15.21|16.04|15.17|14.61|14.5|14.6|14.25|14.39|14.02|13.3|12.18|13.58|13.54|13.35|13.48|12.52|14.29|14.21|13.55|13.81|14.04|13.8|13.49|13.52|13.94|14.16|14.96|14.6|14.2|14.36|14.22|14|13.38|13.04|13.48|13.98|14.17|13.98|12.89|14.19|13.16
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|23|23.16|23.87|22.88|22.49|23.22|22.57|23.56|23.5|24.49|23.84|23.73|23|22.58|22.73|23.37|24.04|22.51|22.8|22.98|22.15|21.82|22.86|22.98|22.87|22.99|22.58|22.63|23.31|23.26|22.74|22.82|22.99|22.9|22.85|22.39|21.97|22.89|22.48|22.43|22.13|22.25|21.21|20.93|20.82|20.1|19.92|19.43|19.7|19.5|19.12|19.65|18.88|18.03|17.49|16.65|17.49|17.13|18.02|17.91|18.08|17.97|17.43|17.87|17.92|17.84|17.9|17.73|17.05|16.84|17.06|16.21|16.44|15.6|15.67|15.54|15.27|15.02|15.15|14.65|14.5|15.32|15.19|15.66|15.27|16.23|16.87|16.57|16.05|16.3|16.73|16.32|15.52|16.03|13.77|13.23|13.55|13.95|13.43|14.21|13.89|12.8|13.61|13.77|14.44|14.91|16.13|15.15|15.1|16.09|16.49|16.58|16.79|16.7|16.47|17.1|17.69|17.36|17.98|17.25|17.01|15.51|14.41|13.47|13.73|12.93|13.76|13.27|12.24|13.19|13.61|14.08|14.48|14.32|15.26|13.75|13.01|12.66|13.7|12.58|12.55|12.91|12.52|13.88|13.86|14.65|16.43|15.97|16.85|16.98|15.55|15.38|15.5|16.25|16.94|16.7|17.03|16.93|16.9|17.32|16.89|18.41|18.69|18.18|17.43|18.06|18.54|18.35|19.86|19.5|19.82|18.82|18.53|19.69|18.04|18.16|18.23|17.84|17.42|16.97|16.29|16.6|16.69|17.68|16.43|17.01|17.03|16.8|16.54|16.22|15.51|14.83|15.15|14.54|15.01|15.07|16.82|16.7|17.32|16.15|16.08|15.28|17.46|17.98|17.49|17.21|18.48|18.52|20.2|19.51|21.64|22.32|21.65|21.38|20.76|20.97|21.22|21.29|20.89|19.8|20.36|19.35|18.6|18.22|18.86|19.77|19.51|18.91|19.19|18.69|18.88|19.33|18.38|18.61|18|17.53|16.8|17.54|18.17|18.37|17.28|17.85|18.03|17.21|16.5|16.61|16.64|15.85|16.2|15.8|15.68|14.76
02650|41187|/equities/third-point-rens|R2000VALUE|15.73|15.93|15.88|16|15.96|16.78|15.84|16.01|15.78|15.85|15|15.44|15.79|15.8|15.97|16.3|17.1|16.78|18.1|18.35|18.52|16.19|17.56|16.66|16.45|15.03|15.58|15.22|15.9|15.57|15.03|14.44|14.58|13.79|13.32|12.88|13.19|13.35|13.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02651|31040|/equities/homestreet-inc|R2000VALUE|17.03|18.17|18.35|18.47|18.35|19.53|19.56|18.99|18.4|18.69|18.84|18.26|18.39|17.46|17.94|19.262|19.281|20.146|20.375|19.788|20.017|20.444|20.852|21.031|20.171|19.659|19.5|18.546|19.229|19.289|19.259|18.607|19.348|19.2|18.775|19.625|19.397|20.01|19.882|21.058|21.562|22.54|22.718|21.878|21.295|21.196|19.526|20.504|21.275|22.589|23.034|23.498|23.903|21.522|21.413|20.998|21.779|21.522|22.075|23.103|24.753|25.119|24.516|24.239|25.643|27.619|24.971|24.882|27.125|24.763|24.852|24.951|24.417|24.388|25.702|24.318|23.182|22.678||23.167|22.135|21.566|20.307|19.59|18.805|18.696|17.461|17.589|17.51|17.471|18.192|17.426|17.273|17.787|17.639|18.538|15.494|15.806|16.319|15.87|16.305|16.023|17.056|16.527|17.194|16.724|16.552|16.789|14.022|13.651|13.735|13.36|13.691||13.365|12.821|12.535|11.858||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02652|16056|/equities/the-first-bancshares|R2000VALUE|14.25|14.26|14.66|14.73|14.51|14.19|14.49|14.13|14.15|14.3|14|14.5|14.26|14.31|14.24|14.04|14.65|14.81|14.6|14.1|14.26|14.48|15.05|14.5|15.24|14.99|14.97|15|15|14|13.78|13.91|13.76|13.5|14.46|14.47|14.13|14.34|13.01|13.47|12.86|13.41|12.95|13.53|13|12.9|13.47|12.99|12.74|12.7|12.5|13.62|13.03|12.21|11.58|12.25|12.25|12.27|11.66|11.7|11.61|11.85|11.16|11.2|10.9|10.8|10.41|10.25|9.7|9.88|9.55|9.42|9.5|9.3|9.26|9.5|9.71|9.61|9.5|9.74|10.1|10.36|10|9.6|9.5|9.5|9.5|9.81|9.67|9.5|9.78|9.78|9.25|9.51|9.35|9.4|9.41|9.21|9.19|8.9|8.86|9|9|8.72|8.67|9.18|9.1|9.2||9.22|9.25||8.9|8.89|9.45|9.98|11.02|8.3|8.15|7.7|7.66|7.38|7.43|7.62|7.4|7.63|7.57|7.6|7.57|7.63|7.29|8|8|8.03|8|8.02|8.57|8.45|8.51|8.35|8.4|9.9|8.3|9.22|9.6|9|9.95|9.92|9.5|9.61|9.51|9.5|9.32|10.25|10.98|9.25|8.91|8.99|8.97|8.68|8.7|8.7|8.6|8.71|8.44|8.98|8.99|9|9.02|9.07||8.61|9.18|9.47|8.88|8.5|9|9.4|10.25|8.85||9||9.54|8.45|8.04|9.89|8.72|9.98|9.19|9.5|8|8|8.01|8.26|8.25|8|7.35|8.1|7.53|7.5||7.35|8|7.55|8.7|8.41|8.97|9.99|9.8|9.26|8.26|8.25|8.5|9.45|9.45|8.75|9|9.38|9|8.53|10.4|9.74|9.3|8.52|8|7.1|7.02|7.06|7.5|7||7.02||7.3|7.75|7.3|6.73|6.79|5.72|6|6.5|6.5|6.99|6.75|7.07|6.6|7.75|7.39|7.23|8.72|7.6
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|17.49|17.69|17.6|17.5|16.8|17.42|18.08|17.41|17.64|18.79|18.82|17.71|17.46|16.83|17.12|17.16|16.78|16.16|16.32|16.48|15.68|15.77|16.9|16.9|16.88|17.15|16.73|16.73|16.44|16.19|15.65|15.79|15.32|15.17|15.15|15.77|15.46|16.45|15.93|16.26|16.4|16.09|15.7|15.35|14.85|14.84|15.12|16.99|17.19|16.98|17.56|17.51|17.14|16.86|16.14|15.95|17.44|17.13|17.64|17.21|16.92|16.79|16.84|16.27|17.42|17.19|16.9|16.26|17.44|17.31|17.16|15.99|16.05|16.14|16.54|16.19|15.25|14.69|15.13|15.47|15.94|15.59|15.02|15.07|15.72|15.57|17.44|17.37|16.14|15.91|15.4|15.13|14.95|14.69|15.17|15.35|15.8|15.63|14.92|15.1|15.82|15.18|16.45|12.45|12.96|12.67|14.06|13.53|13.61|14.78|15.3|15.07|15.66|13.27|13.36|13.61|13.05|11.65|12.11|11.43|11.37|10.26|9.8|9.34|9.38|9.55|10.87|10.42|10|14.45|14.9|14.44|14.74|13.7|14.04|11.84|13|12.91|14.22|13.62|15.17|14.04|12.71|13.12|12.38|15.9|16.89|17.14|18.16|18.24|17.2|17.28|16.94|18.86|18.93|19.99|19.77|19.47|19.99|19.94|19.98|20.63|20.88|20.41|19.7|19.8|20.84|20.73|20.62|19.69|19.37|19.98|21.29|22.34|22.42|21.52|21.97|22.06|22.77|22.84|21.39|22.01|21.42|21.69|20.11|20.19|19.8|19.81|19.26|18.79|18.47|18.23|19|17.91|18.76|18.32|19.46|19.06|19.22|18.07|19.09|17.73|19.1|19.35|18.37|17.7|18.08|17.14|19.25|17.45|19.8|20.15|19.86|20.22|18.24|17.92|17.91|19.36|17.77|15.9|15.05|14.23|14.06|14.47|14.66|15.36|14.96|13.63|14.32|13.86|14.11|13.95|12.78|12.54|11.92|11.27|11.37|12.45|12.93|12.39|11.75|12.12|12.24|12.03|12.39|12.77|13|12.52|12.37|12.33|12.1|11.2
02655|41192|/equities/armada-hflr-pr|R2000VALUE|9.58|9.59|9.63|10.02|9.75|9.97|9.98|10.28|10.41|10.05|9.79|9.65|9.09|8.85|9.1|9.41|9.5|9.76|9.51|9.36|9.52|9.6|10.09|10.24|10.53|9.94|9.49|9.62|10.51|10.48|10.22|9.74|10.07|10.89|9.53|9.44|9.39|9.68|9.4|10.35|10.81|10.96|11.27|11.14|11.82|11.78|11.27|11.45|11.6|11.47|11.7|11.76|11.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02656|21017|/equities/dril-quip-inc|R2000VALUE|103.22|113.08|113.74|112.06|108.2|112.36|111.73|107|100.32|104.31|107.56|97.82|102.67|99.23|100.56|102.85|106.51|108.27|107.28|111.11|111.25|107.63|109.28|108.56|112.77|115.29|114.72|110.82|116.38|119.38|116.81|116.26|114.18|114.2|112.22|106.19|102.01|103.91|102.37|101.66|101.01|91.57|95.04|94.76|94.46|90.29|89.5|89.54|91.86|90.45|90.91|92.92|90.97|87.58|80.8|77.73|83.37|83.06|87.17|86.2|85.13|83.65|80.87|81.88|84.1|81.86|81.78|81.95|78.17|76.7|76.21|71.05|71.71|70.84|70.59|70.37|70.43|68.53|66.54|67.5|69.55|69.08|68.66|70|71.88|72.49|74.67|72.67|70.04|71.35|71.66|71.89|72.02|73.58|71.58|70.3|67.13|65.59|62.47|62.28|60.44|58.76|62.17|60.87|64.97|64.57|67.51|65.21|64.9|66.65|65.02|65.54|68.36|68.64|68.38|76.26|74.91|72.63|70.32|67.44|66.55|63.4|65.95|65.82|66.37|64.16|72.28|71.06|60|65.11|66.87|68.5|68.43|63.77|63.44|54.42|53.91|55.9|65.8|60.93|61.87|59.67|55.51|58.11|56.12|70.51|74.16|70.99|70.43|68.94|65.76|62.16|66.01|68.84|73.77|69.99|67.39|65.32|76.56|75.87|74.62|77.67|78.91|77.67|74.56|74.62|77.83|79.02|81.36|77.7|77.35|73.61|72.91|77.04|74.23|77.72|78.37|77.22|81.11|80.14|77.11|77.67|73.01|73.23|69.1|67.27|65.98|64.92|63.59|61.23|57.57|58.77|56.9|53.8|51.83|51.61|52.37|52.28|52.42|47.62|49.28|44.43|46.02|48.98|47.02|43.61|48.71|53.41|58.52|55|57.93|69.97|64.89|64.83|63.96|59.13|60.28|62.14|59.79|54.72|56.4|53.96|50.4|52.49|54.45|55.84|58.47|56.48|58.55|56.5|52.83|53.13|53.39|53.03|55.65|53.32|48.59|53.56|54.47|52.6|48.31|47.83|46.46|47.42|43.92|44.04|44.05|40.19|42.24|42.29|42.19|40.96
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|292.5|337.5|396.25|432.5|417.5|511.25|547.5|673.75|643.75|637.5|660|770|718.75|413.75|363.75|328.75|321.25|321.25|282.5|278.75|311.25|325|302.5|308.75|335|331.25|363.75|233.75|222.4875|217.4875|203.75|198.75|210|187.5|181.25|191.2375|197.5|212.5|210|210|203.75|203.75|195|242.4875|228.75|201.25|198.75|208.75|205|213.75|205|211.25|215|202.5|196.25|187.4875|177.5|192.5|191.25|205|221.15|185|143.75|150.0125|147.4875|151.2625|136.25|146.25|150|147.5|180|192.5|197.4875|192.5|272.5|287.5|350|418.75|424.9875|433.75|458.75|455|443.75|446.25|475|475|460|448.75|453.75|487.5|511.25|550|500|562.4875|593.75|625|617.5|625|625|631.25|668.75|681.25|618.75|581.25|612.5|612.5|631.25|593.75|593.75|675|681.25|687.5|687.5|750|811.25|812.5|812.5|908.4375|825|825|632.8125|534.375|543.75|562.5|561.5625|562.5|562.5|609.375|609.375|628.125|628.125|609.375|628.125|637.5|637.5|637.5|496.875|609.375|632.8125|609.375|590.625|637.5|731.25|778.125|843.75|937.5|1012.5|984.375|1031.25|1031.25|871.875|918.75|956.25|1087.5|1087.5|1078.125|787.5|693.75|656.25|496.875|487.5|562.5|515.625|468.75|468.75|506.25|525|562.5|553.125|487.5|609.375|656.25|820.3125|843.75|750|562.5|375|375|375|375|281.25|375|375|332.8125|468.75|468.75|468.75|421.875|656.25|471.5625|703.125|750|750|750|750|843.75|750.9375|937.5|937.5|651.5625|754.6875|937.5|937.5|937.5|1312.5|1218.75|1125|1218.75|1218.75|937.5|1218.75|1125|665.625|1218.75|1031.25|1031.25|1125|1218.75|1593.75|1500|1500|1687.5|1875|1781.25|1687.5|1687.5|1218.75|843.75|1125|1125|1218.75|1312.5|937.5|937.5|956.25|1218.75|1406.25|937.5|||1406.25|1406.25|||1875|1406.25|1781.25|1781.25|1687.5|1687.5|1593.75|1406.25
02658|41207|/equities/era-group-inc|R2000VALUE|88.41|84.84|84.42|85.38|85.23|90.45|88.59|90.09|88.8|88.41|84.75|84.93|83.01|84.03|87.87|90.42|91.68|94.02|94.95|92.55|94.59|95.7|102.18|97.89|93.78|93.72|93.84|92.37|94.5|93.21|86.1|81.42|81.9|82.26|79.26|77.43|74.49|76.44|76.56|78.51|73.5|73.83|75.72|78.39|74.73|78.45|77.97|83.01|76.77|77.28|75.03|74.76|75.06|72.72|68.37|69.24|74.73|64.77|63|62.88|61.17|61.08|59.37|63|62.61|63.75|64.8|58.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02659|997801|/equities/propetro-holding-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02660|22586|/equities/gannett-co|R2000VALUE|13.5|13.97|14.42|14.82|14.93|15.29|14.99|15.08|13.69|14.57|14.4|12.05|12.8|14|27.53|27.47|28.44|29.76|29.59|29.22|27.81|26.19|25.55|27.06|26.74|27.2|27.7|27.9|27.77|27.49|25.75|26.14|26.67|25.52|25.49|24.54|24.09|25.15|24.46|25.77|26.27|25.67|26.36|26.66|26.06|24.46|23.91|24.99|20.79|21.5|21.16|21.56|21.96|20.52|20.54|20.41|21.89|20.49|21.87|21.65|21.76|21.59|20.21|19.86|20.16|19.5|19.84|20.15|19.84|18.94|18.82|17.61|18.55|17.6|17.9|17.9|17.83|16.98|17.11|17.15|16.75|18.24|17.9|18.41|17.75|18.75|17.58|16.06|15.26|15.41|15.68|15.08|14.46|14.38|14.81|14.31|14.73|14.73|13.5|12.97|12.72|12.33|12.98|12.96|13.37|13.35|14.03|13.75|15.04|14.82|15.33|15.52|15.21|14.34|14.55|15.21|14.95|14.61|14.91|15.22|15.39|14.66|13.72|13.37|13.55|12.92|13.34|11.91|10.5|10.99|11.57|11.32|12.17|11.16|10.94|10.42|9.53|9.09|10.07|9.84|10.44|10.69|10.05|10.2|10.8|12.76|13.66|13.48|14.18|14.54|13.53|13.71|13.39|13.79|14.08|14.68|14.61|15.15|15.06|15.23|14.8|14.82|15.4|15.14|15.24|15.59|16.24|16.34|16.98|17.06|16.66|15.19|14.66|14.88|15.09|15.09|15.43|15.48|15.69|14.65|12.88|12.73|12.67|12.46|11.85|12.18|12.85|13.6|12.59|12.34|13.2|13.3|13.81|12.51|12.32|12.66|13.15|13.18|14.06|13.5|14.84|13.13|14.88|16.65|16.04|13.73|15.54|14.58|15.76|15.05|17.02|18.28|18.04|17.79|16.7|16.54|16.06|15.9|16.27|15.15|15.34|14.29|13.53|16.15|15.42|16.1|16.76|14.85|15.63|13.98|13.16|10.29|10.32|10.38|10.8|10.52|9.82|13.22|13|13.6|11.84|9.38|9.81|8.36|8.11|9.11|8.16|8.17|7.74|7|5.8|4.78
02661|993271|/equities/international-seaways-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02662|101853|/equities/city-office|R2000VALUE|12.46|12.49|12.47|12.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02663|17569|/equities/world-acceptance|R2000VALUE|77.3|76.84|79.4|78.28|78.99|76.43|73.81|73.99|81.03|98.46|95.85|101.2|100.26|94.45|95.69|87.06|85.35|89.66|87.59|87|84.67|85.55|89.81|92.32|91.86|91.48|88.32|101.29|101.93|101.94|98.02|96.98|89.93|88.49|87.02|84.99|85.67|86.77|86.81|84.7|85.73|81.67|85.18|82|78.2|86.94|87.22|92.87|93.91|92.36|89.25|90.37|93.79|90.56|86.67|89.59|83.34|80.62|85.87|81.9|79.67|79.2|78.84|78.89|78.66|78.2|78.39|75.12|73.81|74.11|75.85|72.92|73.59|72.43|74.08|73.01|71.04|66.45|65.73|66.96|65.76|66.81|66.36|68.99|67.45|71.02|76.63|75.13|73|73.54|74.19|71.61|70.73|69.68|66.62|71.61|66.79|65.8|65.5|66.14|67.71|65.47|69.21|69.28|70.08|68.34|66.01|58.3|59.01|60.19|61.25|64.18|63.79|65.21|62.23|64.61|64.98|65.43|67.75|63.75|69.71|68.12|67.68|73.5|72.85|69.44|69.42|68.35|62.19|65.1|67.92|67.97|68.56|62.2|61.52|57.63|55.95|57.43|63.74|62.65|62.81|62.71|61.51|62.89|62.45|63.72|68.2|65.14|67.22|67.73|62.59|59.56|62.29|64.46|65.51|61.55|66.5|66.86|67.95|65.72|64.73|64.07|65.86|64.69|60.24|61|61.79|60.06|62.08|62.81|58.5|56.75|54.61|57.96|52.73|52.8|53.85|52.05|51.4|48.7|45.45|42.29|41.72|43.78|43.15|39.21|37.86|39.44|43.69|44.36|42|42.38|43.9|40.16|38.76|38.12|40.95|41.43|41.03|39.65|39.82|37.5|40.39|39.74|36.51|34.52|35.73|36.73|35.44|33.41|35.28|38.66|38.66|38.24|36.64|37.2|37.9|43.65|40.53|41.79|41.21|39.43|37.64|40.39|39|38.58|38.24|35.83|36.17|32.73|32.29|31.37|29.36|27.93|27.38|26|25.09|24.97|26.77|26.73|23.61|24.38|25.35|26.52|26.08|26.35|26.42|25.08|26|23.72|25.7|21.69
02664|103922|/equities/now-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02665|16728|/equities/northfield-bancor|R2000VALUE|13.05|12.99|12.74|12.72|12.44|12.62|12.66|12.99|12.87|12.8|12.66|12.58|12.51|12.43|12.43|12.99|12.91|12.99|12.96|13.3|13.08|12.78|12.99|13|12.86|12.53|12.73|12.84|12.89|12.52|12.47|12.17|12.24|12.3|12.28|12.05|12|12.05|12.01|12.02|11.99|11.97|11.99|11.88|11.85|11.72|11.79|11.59|11.67|11.46|11.61|11.48|11.41|11.61|11.75|11.51|11.58|11.48|11.36|11.33|11.42|11.33|11.45|11.28|11.45|11.28|11.29||11.08|10.99|10.93|10.77|10.93|11.1|10.81|10.88|10.46|10.11|10.68|11.5|11.58|11.52|11.56|11.52|11.42|10.88|10.93|10.85|10.69|10.73|10.86|10.69|10.78|10.89|10.51|10.56|10.31|10.13|9.86|9.57|9.78|9.43|9.65|9.88|10.03|9.58|10.18|10.09|9.75|9.89|10.14|10.26|9.94|10.06|9.47|10.19|10.19|10.51|11.08|10.49|10.42|10.26|10.26|10.09|10.23|10.15|10.11|10.16|9.61|10.06|10.12|9.94|9.9|9.66|9.69|9.16|9.44|8.9|9.39|8.45|8.66|9.52|8.82|8.88|9.45|9.77|9.99|10.03|10.02|10.01|10.05|9.95|9.58|9.49|9.94|9.74|9.69|9.67|10.03|9.61|9.71|9.65|9.89|9.83|9.47|9.23|9.42|9.49|9.61|9.62|9.29|9.1|9.22|9.74|9.49|9.49|9.44|9.12|9.25|8.9|9.07|9|8.87|9.02|8.09|8.53|8.53|8.53|8.09|7.62|7.83|7.89|8.04|8.18|7.84|8|8.91|9.19|9.31|8.87|9.33|9.02|9.8|9.81|9.65|9.79|10.36|9.94|10.5|9.79|10.52|10.67|10.57|10.44|10.17|10.64|10.61|10.45|10.53|9.97|9.71|9.27|8.91|9.44|9.63|9.62|9.6|9.64|9.74|9.44|9.26|9.3|8.93|9.07|8.69|9.25|8.86|9.09|9.14|9.16|9.09|9.22|8.94|8.96|8.77|8.86|8.91|8.36|8.7|8.53|8.53|8.57
02666|20491|/equities/triple-s-management-corp|R2000VALUE|16.06|14.97|15.6|15.27|15.11|15.68|14.95|16.22|15.89|16.14|15.94|15.59|14.78|16.63|16.97|17.84|18.49|18.54|18.29|18.39|18.6|17.91|18.36|19.27|18.31|18.23|17.61|16.89|17.09|17.03|17.5|17.48|17.51|18.32|18.81|18.09|17.74|18.22|17.68|19.19|19.72|20.78|21.02|20.47|20.93|20.43|20.91|21.43|20.63|20.14|18.49|17.83|18.58|18.84|16.92|16.97|17.64|17.1|16.57|16.52|17.31|17.12|17.65|17.91|17.93|16.82|17.18|17.41|17.19|18.1|17.92|17.51|18.31|17.06|17.11|16.6|16.33|15.79|15.65|16.66|18.47|18.35|19.46|19.67|19.88|19.75|20.33|20.25|19.45|19.68|19.45|19.03|18.81|17.83|17.87|18.26|17.09|17.39|17.66|17.14|16.63|16.09|16.93|16.7|16.67|17.03|20.34|20.42|20.18|21.62|21.98|21.39|21.29|22.3|22.14|23.02|22.73|22.07|21.29|20.4|20.02|19.69|19.3|19.05|19.66|18.9|19.42|18.52|16.73|18.28|18.98|18.26|18.49|17.46|17.59|17.03|15.94|15.07|15.98|14.78|15.29|15.58|15.32|16.22|17.37|20.52|22.16|22.34|21.56|21.13|20.56|19.35|19.62|20.64|19.78|19.87|19.95|19.77|19.92|19.08|19.03|19.08|19.6|19.08|18.5|19.06|19.17|19.23|19.15|18.87|17.61|17.43|17.06|18.65|18.51|18.15|18.32|17.84|18.13|18.07|17.94|18.22|18.85|19.08|16.05|16.18|16.64|16.16|16.03|15.57|15.39|16.03|15.45|15.57|15.3|18.27|19.74|18.91|19.62|18.88|18.93|17.73|18.66|18.87|17.27|16.88|17.42|17.12|17.01|16.53|17.32|17.8|17.45|17.24|17.09|16.83|17.51|17.13|17.12|16.49|16.69|16.5|15.21|15.78|16.47|16.73|16.93|16.74|16.97|16.14|15.43|15.27|15.36|15.58|15.27|15.43|15.89|16.46|16.41|16.17|15.85|16.15|17.51|16.84|16.78|17.64|17.25|15.65|16.19|16.26|15.78|15.18
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|19.8|19.3|19.2|19.3|19.3||19.4|18.8|18.6|17.6|17.4|17.4|17.2|17.1|17|16.9|17|16.8|16.6|16.6|16.8|16.6|16.8|16.7|16.6|16.9|16.9|16.8|16.7|16.6|16.5|16.5|16.5|16.5|16.2|16.4||16.4|16.5|15.9|16.4|15.9|16.5|16.1|16.5|16.5|16.5|16|16.5|16|16|16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|25.72|26.39|25.66|26.69|25.44|26.79|25.2|27.6|31.97|31.98|30.75|30.97|32.03|33.11|32.33|30.51|29.56|30.28|30.99|30.81|31.11|28.26|30.73|31.64|33.76|34.22|32.29|34.86|36.71|37.46|34.77|36.33|35.84|33.83|36.94|36.5|35.01|35.51|33.68|33.93|33.7|32.73|32.63|32.89|30.92|27.47|28.3|27.64|29.27|28.8|28.06|27.52|26.33|25.92|24.34|23.57|23.25|23.24|23.77|22.32|23.01|22.19|21.8|20.72|20.41|19.13|19.09|18.08|18.14|17.81|17.36|15.84|15.71|15.49|15.52|16.38|16.14|15.55|16.68|16.28|16.09|16.05|15.1|15.62|15.27|15.37|15.76|15.81|14.78|13.71|14.37|13.46|13.21|14.15|13.97|14.54|14.7|14.74|14.9|14.14|13.04|12.66|12.99|12.22|12.41|11.47|12.44|11.94|12.58|13.22|13.92|14.53|13.21|13.54|13.85|13.91|12.04|11.84|10.7|10.27|9.37|8.6|8.41|8.32|8.16|8.39|8.62|8.41|8.4|8.59|8.57|8.63|8.05|7.34|7.29|6.87|6.9|7|7.08|6.86|7.01|7.33|7.08|7|6.69|7.1|7.06|7.04|6.69|6.73|6.57|6.24|6.31|6.01|5.94|5.97|6.13|6.27|6.34|6.26|6.45|6.58|6.31|6.1|5.9|6.02|6.28|5.96|6.12|6.27|6.16|6.08|6.24|6.7|6.6|6.51|6.48|6.63|7.44|7.36|7.44|7.44|7.33|7.34|7.23|7.43|7.65|7.46|7.25|7.21|7.32|7.22|7.23|6.67|6.41|6.35|6.48|6.6|6.78|6.09|6.84|6.94|7.27|7.06|6.97|7.04|6.8|6.81|6.7|6.56|6.92|7.18|6.87|6.24|6.25|6.2|6.03|5.77|5.54|5.45|5.25|5.23|5.14|5.2|5.47|5.47|5.84|5.81|5.79|5.74|5.78|6.01|4.89|5.08|5.25|5.1|5.19|5.64|5.89|6|6.07|6.4|6.62|6.48|6.44|6.43|6|6.15|5.97|5.86|6|5.94
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|87.4|90.7|88.5|89.6|88.9|94.3|96.2|102.7|105.4|100.1|97.9|94.2|94.7|95.1|100|109|112.2|113.1|117.5|118.1|118.8|110.2|111.7|114.8|115.1|118|120.5|113.6|113.7|112.7|101.3|99.8|99.4|98.6|96.3|99.5|94.3|99.4|98.1|99.6|98.7|102.8|103.2|101.8|95|89.8|84.6|89.3|88.8|94.9|90.9|92.8|88.5|87.7|82.3|78.4|84.9|83.3|89.2|84.7|84|85.3|83.9|85|83.2|81.7|81.4|79.3|76|73.9|72|69.1|69.7|64.8|64.5|64|61.6|56.8|59.5|57.8|54|55.7|57.8|60|60|60.2|60.5|58.8|53.2|53.1|55.7|60.1|64.2|57.6|58.9|63.9|65.8|63.9|61.4|53.4|55.7|54.1|55.5|58.9|62.4|64.6|70|64.8|66.2|70.3|70.6|72.5|70.6|69.8|63.8|62|62.4|58.6|59|56.7|58|54.1|51.9|48.9|52.9|50|49.5|53|56|65|68.5|61.5|65.1|55|59.4|51|52.8|51.4|59.8|58.7|62.4|61.5|59.3|60.1|78.2|73.9|82.7|87|97.3|99.8|98.1|94.3|93.7|100.2|102.1|105|107.5|110.7|117.7|105.9|105.4|102|100.5|102|101.2|100.2|102|103.9|102.7|102.7|103.4|99.4|98.7|105.2|104.4|101.1|106.1|100.1|105.4|102.8|98.3|98.9|109.3|117.4|116.8|115.6|117.5|113.9|112.8|114.2|109.2|107.6|107.4|107.1|106.4|105|107.2|109.5|115.8|104.2|114.7|107.7|118|110|103.83|106.7|115|112.5|111.1|109.4|125|125.5|128.2|123.5|125.5|||||||||||||||||||||||||||||||||||||
02671|16915|/equities/photronics|R2000VALUE|8.89|8.77|8.64|8.18|8.08|8.5|8.42|8.79|8.6|8.81|8.7|8.58|8.39|8.25|8.3|8.25|8.2|8.74|8.84|8.98|8.95|8.86|8.2|8.64|8.35|8|8.35|8.28|8.36|8.81|8.34|8.08|7.81|7.93|7.64|7.53|7.28|7.38|7.53|7.46|7.84|8.01|8.35|8.64|8|8.06|7.66|7.51|7.57|7.63|7.42|7.54|7.78|7.81|7.49|7.11|7.3|6.81|6.68|6.38|6.47|6.4|6.5|6.66|6.53|6.15|6.12|6.04|6.13|5.85|5.87|5.77|5.66|5.48|5.46|5.15|5.03|4.72|4.86|5.11|4.83|4.86|4.84|5.27|5.37|5.79|6.12|5.79|5.87|5.91|6.42|6.11|5.85|6.13|5.95|6.23|6.46|6.1|5.99|6|5.9|5.69|5.8|5.68|5.72|5.82|6.4|6.07|6.1|6.37|6.65|6.6|6.49|6.46|6.75|7.39|7.42|7.45|7.49|7.28|7.18|6.51|6.32|6.08|6.34|5.9|6.32|5.85|4.95|5.5|6.12|6.26|6.49|6.13|6.65|5.27|4.98|5.58|6.69|5.89|6.04|6.62|6.39|5.92|5.91|7.48|8.7|7.73|8.23|8.55|8.07|8.18|8.83|9.49|9.39|9.25|8.11|8.08|8.73|8.73|8.64|9.01|9.14|8.47|8.21|8.55|9.79|9.23|9.09|8.4|6.71|6.54|6.42|6.33|5.71|5.91|6|6.01|6.71|6.82|6.23|6.14|6.16|6.82|6.29|6.26|6.46|5.56|5.32|5.11|4.62|4.36|4.49|4.45|4.26|3.95|4.65|4.52|4.88|4.35|4.66|4.35|4.7|5.05|4.82|4.82|5.06|4.76|5.08|4.56|5.45|5.7|5.57|5.44|5.02|5.1|4.58|4.71|4.77|4.4|4.51|4.09|3.63|3.85|3.95|4.29|4.34|4.45|4.7|4.37|4.43|4.97|3.94|3.95|4.15|4.38|4.18|4.61|5.04|4.95|4.35|4.86|4.76|4.37|4.71|4.62|4.68|4.78|5.16|5.11|4.91|5.18
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE|6.12|6.03|5.94|6.14|5.96|6.14|6|6.2|5.89|6.08|5.92|6.01|5.99|5.74|5.81|6.36|6.66|6.44|6.58|6.4|6.12|6.21|6.08|6.02|6.08|6.01|5.85|5.85|7.14|7.1|6.79|6.89|6.72|7|7.19|6.76|6.59|6.62|6.78|7.09|6.81|7.17|7.04|6.79|6.53|6.36|6.45|6.8|6.95|7.15|7.24|7.34|6.96|6.62|6.51|6.84|6.49|6.25|6.68|6.93|7.8|7.78|7.35|7.69|8.06|8.04|8.33|8.78|8.89|8.3|7.67|7.24|7.37|6.84|6.85|6.74|7.08|6.63|7.09|7.7|6.13|6.34|6.31|6.25|6.49|6.3|7.21|6.92|6.59|6.8|6.91|7.31|8.53|8.67|9.26|9.48|10.27|10.34|10.53|10.24|9.54|8.57|9.4|9.7|10.44|10.83|10.97|11.03|11.53|12.04|12.41|12.49|12.72|11.82|12.01|12.29|12.1|10.95|11.01|9.8|9.97|9.58|9.33|9.65|9.86|9.84|9.97|9.28|8.41|8.98|7.3|7.12|7.16|5.67|5.8|4.95|4.77|4.97|5.95|5.73|6.11|6.17|5.72|6.73|7.6|8.57|7.39|7.8|8.26|8.12|7.37|7.63|7.08|7.83|8.15|8.72|9.25|9.46|9.71|9.9|9.51|9.6|9.63|9.11|8.66|9.06|8.9|8.62|9.08|8.84|8.51|8.11|7.85|8.5|8.3|8.52|8.7|8.32|8.63|7.43|7.15|7.24|7.13|6.54|6.23|5.86|6.04|5.86|5.92|5.95|5.91|6.09|6.23|5.88|5.88|5.99|6.43|5.92|5.31|4.93|5.58|4.97|5.69|5.34|5.49|6.03|7.06|6.53|7.64|7.08|9.13|8.86|7.4|7.67|7.73|7.68|7.13|7.76|7.85|7.17|7.51|7.25|7.19|7.7|8.22|8.14|8.08|7.28|7.65|7.42|7.05|6.89|6|6.11|6.44|6.31|6.06|7.1|7.33|7.42|6.48|7.18|7.14|5.88|5.69|5.76|5.57|4.76|4.83|4.37|3.67|2.84
02675|16843|/equities/orasure-tech|R2000VALUE|6.02|6.7|6.32|6.92|6.59|7.29|7.71|7.73|7.86|8.48|6.94|6.73|6.65|6.07|5.87|6.36|6.75|6.83|6.8|6.08|6.07|5.87|6.05|6.15|6.99|7.16|6.86|6.27|6.27|6.54|6.4|5.85|6.16|6.27|5.72|5.17|4.78|5.21|5.13|4.79|4.38|4.63|5.15|4.46|4.18|3.88|3.91|4.24|4.3|4.38|4.34|4.41|4.71|4.61|4.34|4.51|4.9|5.03|5.4|5.66|5.81|5.98|5.58|5.7|5.96|6.08|7.02|6.93|7.01|7.25|7.3|6.69|7|7.13|7.45|7.7|7.75|6.9|7.33|8.85|9.02|9.3|9.85|10.59|11.11|11.35|10.22|9.75|9.71|10.94|10.71|10.12|10.67|11.15|11.15|12.32|13.19|11.24|10.37|10.4|10.53|10.08|10.37|10.4|9.85|10.06|11.45|10.93|10.41|11.18|11.49|10.71|10.33|9.48|9.71|10.84|10.46|10.42|11.35|11.21|11.24|9.8|9.86|9.11|9.16|9.06|9.39|9.5|7.72|8.63|8.77|8.86|9.63|9.06|9.17|8.77|7.96|7.2|7.84|7.03|6.86|7.27|6.44|7.29|7.45|9.2|9.77|9.82|9.93|8.87|8.16|8.17|8.25|8.19|8.62|7.68|7.52|8.09|8.81|8.5|8.73|8.57|8.13|7.56|6.73|6.91|7.33|6.71|7.02|6.74|6.29|6.44|6.75|6.77|6.29|5.75|5.86|5.61|5.22|5.3|5.05|4.49|4.53|4.48|4.07|4.2|4.51|4.44|4.07|4.08|3.5|3.4|3.69|3.37|3.49|3.45|4.14|4.74|4.86|4.25|4.65|4.45|4.98|5.19|4.59|4.61|4.52|4.66|5.34|5.33|6.34|6.27|6.61|6.24|5.93|5.91|5.4|5.35|5.43|5.5|5.26|4.95|4.9|5.12|5.19|5.39|4.95|5.08|5.03|4.75|4.19|3.9|3.94|4.15|3.96|3.5|3.26|3.32|3.38|3.41|2.93|3|2.8|2.82|2.6|2.67|2.55|2.52|2.63|2.84|2.92|2.68
02676|16305|/equities/heartland-express|R2000VALUE|20.64|21.54|22.09|22.58|21.63|22.46|21.67|22.4|21.97|21.85|20.38|20.19|20.47|20.35|21.06|20.55|20.79|20.88|19.62|19.48|18.79|17.89|18.39|18.33|17.56|17.93|14.28|14.3|14.43|14.54|14.12|14.14|14.1|13.95|14.32|14.09|13.92|14.47|14.19|14.45|14.73|14.75|14.8|14.53|14.29|13.88|13.87|13.83|14.14|14.35|14.28|14.35|14|13.78|13.38|13.07|13.37|13.37|13.34|13.83|14.09|13.72|13.58|13.66|13.84|13.89|13.79|13.91|13.49|13.19|13.43|12.89|13|12.57|12.8|13.73|13.7|13.6|13.53|13.73|13.53|13.46|13.36|13.54|13.36|13.01|13.43|13.23|13.02|13.33|13.52|13.47|13.7|14.16|13.74|14.2|14.36|14.31|13.89|14.18|14.26|13.86|14.28|13.83|13.8|14|14.04|14.02|13.81|14.43|14.46|14.67|15|14.87|14.35|14.55|14.86|14.89|15.35|15.03|14.81|14.12|13.98|14.29|14.41|13.96|13.78|13.55|12.84|13.62|14.13|13.72|13.63|14.27|14.6|13.96|13.56|13.49|14.44|13.97|14.01|14.59|13.06|14.13|14.83|15.32|15.84|16.79|17.16|16.82|16.02|16.02|15.78|15.75|16.51|16.35|16.55|16.85|17.25|17.62|17.76|17.58|17.64|17.01|16.59|16.87|16.9|16.63|17.8|16.15|15.97|15.94|15.86|16.25|16.32|16.02|16.06|16.24|16.6|16.46|15.46|15.19|15.04|15.47|14.91|14.96|15.46|14.85|14.63|14.72|16.05|15.52|15.58|14.95|14.91|14.81|15.91|16.02|16.09|14.98|15.07|14.3|15.17|15.24|14.91|15.11|15.54|15.81|16.64|15.58|16.52|16.99|16.13|16.19|16.42|15.99|16.08|16.2|15.72|15.31|14.62|14.14|13.8|13.89|15.16|15.44|15.87|15.27|15.53|15.18|15.09|15.43|14.72|14.92|14.22|13.74|13.6|14.17|14.76|14.92|14.16|14.26|14.22|14.26|14.13|14.3|14.91|15.02|15.73|15.4|14.99|14.92
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|29.78|29.95|29.91|28.82|28.25|30.47|30.2|32.49|31.94|34.47|34.56|26.29|25.52|23.01|23.44|24.01|24.26|23.86|24.2|24.69|20.63|20.44|23.42|23.65|23.21|22.53|20.75|20.8|20.67|18.8|17.91|17.48|18.94|19.81|20.02|21.54|22.16|22.99|23.61|24.72|24.85|25.02|24.98|23.89|22.4|23.83|23.63|24.44|25.75|25.2|24.75|26.03|23.89|20.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02678|15840|/equities/community-trust-bancorp|R2000VALUE|33.37|33.51|33.88|34.36|35.76|36.93|37.1|38.47|37.49|37.1|36|35.02|35.88|35.31|36.84|38.11|38.48|39.53|40.16|41.22|40.35|39.08|41.43|41.57|40.52|39.47|39.67|38.75|39.55|38.95|37.26|35.52|37.09|36.06|34.47|34.36|34.29|35.94|35.85|35.89|36.8|37.01|36.75|34.9|34.5|32.38|31.68|31.85|32.12|31.98|32.14|32.65|31.98|31.55|30.95|31.29|30.35|30.45|30.94|31.15|31.51|31.52|31.16|31.08|31.35|30.65|31.03|29.99|29.69|29.84|30.37|28.86|29.26|28.72|29.48|29.76|28.85|28.09|28.36|30.65|30.9|30.46|32.24|32.66|32.3|32.7|32.14|31.8|31.26|31.52|31.7|31.41|31.72|31.52|31.27|31.16|30.38|30.45|30.08|29.83|30.2|29.59|30.22|29.61|30|29.81|29.61|29.43|27.51|28.38|29.15|28.51|27.94|27.41|26.91|28.59|28.61|27.73|29.38|27.6|28.05|27.27|27.25|26.75|26.75|25.8|26.49|25.69|24.23|25.87|25.67|25.48|25.61|24.07|23.32|22.05|21.17|20.96|22.41|21.68|21.82|22.95|22.46|22.78|24.15|24.65|25.8|25.62|25.31|25.55|24.53|24.74|23.94|23.96|24.56|24.36|24.5|24.62|25.73|25.3|25.23|24.97|25.09|25.42|25.07|25.12|26.17|26.51|27.09|26.53|26.2|26.16|26.55|27.07|26.08|26.33|26.85|26.37|26.4|25.62|25.37|25.72|25.44|25.34|24.83|25.29|25.02|25.04|24.94|24.71|24.09|24.2|24.71|24.05|23.35|23.34|24.39|24.98|24.64|23.04|24.5|22.55|23.37|23.69|24.31|23.68|24.38|25.8|27.37|25.6|27.29|27.95|27.05|26.36|24.63|24.62|25.15|24.31|23.95|23.19|23.15|22.17|22.4|23.02|22.9|21.15|22.15|22.23|21.79|21.43|21.12|21.64|20.91|21.59|21.31|22.34|22.38|22.76|23.41|24.54|23.45|23.71|23.92|23.27|24.18|24.76|25.04|24.79|25.05|24.68|24.6|25.41
02679|16248|/equities/hci|R2000VALUE|40.28|38.65|36.26|36.12|34.24|37.24|36|36.7|36.72|38.21|48.42|46.41|43.42|41.49|42.53|45.22|50.79|51.56|51.22|52.54|51.2|46.59|48.4|49.79|47.46|47.23|42.21|43|44.4|42.11|40.95|42.24|41.66|36.67|36.65|34.68|34.87|32.11|33.28|35.22|35.35|36.68|35.21|32.35|30.25|30.72|31.58|33.83|34.2|34.76|33.09|33.82|32.05|31.89|25.66|25.3|27.09|26.16|27.25|25.11|25.3|25.32|20.57|20.46|21.18|21.81|22.55|23.67|23.56|22.24|22.34|20.58|21.06|21.76|18.83|20.81|21.89|19.69|21.44|20.9|22.81|24.09|23.96|26.13|23.5|23.38|22.45|21.92|20.04|19.5|20.6|21.14|18.48|18.45|18.64|18.31|19.7|17.6|16.21|15.14|13.81|13.82|13.62|13.84|15.81|14.63|13.64|12.15|12.98|12.32|12.7|12.5|11.79|13|11|10.7|10.75|10.89|10.17|9.45|9.5|8.38|8.05|8.01|8.1|7.91|7.84|7.98|7.92|7.92|7.84|7.65|7.99|7.38|6.5|6.53|6.45|6.43|6.27|6.32|6.34|6.25|6.34|6.48|6.96|6.67|6.7|6.63|6.66|6.82|7|6.76|6.68|6.63|7.14|7.45|7.9|7.69|7.97|8.04|7.98|8.11|8.12|8.1|8|8.25|8.54|8.3|8.35|8.25|8.46|8.34|7.9|8.31|8.17|8.08|8.16|8.16|8.2|8.04|7.9|8.24|8.16|7.84|6.79|6.95|6.83|6.63|6.5|6.4|6.1|6.35|6.25|6.45|6.4|6.07|5.86|5.41|5.32|5.46|5.56|5.56|5.48|5.48|5.9|6.25|6.3|6.45|6.6|6.88|6.8|6.87|6.74|7.2|6.45|6.6|6.97|7.84|8|8.12|7.71|7.74|7.43|7.6|7.71|8.01|8|7.8|7.84|7.77|7.99|8.04|8|8.05|8.48|8.4|8.1|8.7|8.26|8.59|7.85|8|7.12|6.97|6.5|6.35|6.3|6.24|6.91|7|6.59|5.54
02680|39136|/equities/aarons|R2000VALUE|32.17|30.39|28.67|29.41|30.23|30.78|30.24|31.5|32.11|30.48|30.73|30.29|29.88|28.32|26.89|27.15|26.85|28.97|29.55|29.38|28.93|28.68|28.92|28.64|29.01|30.22|29.48|28.38|28.35|28.65|28.16|27.75|27.6|27.45|27.08|26.68|27.07|27.91|27.53|28.08|28.94|28.18|28.57|29.69|28.28|28.01|28.22|28.25|27.84|28.09|28.08|28.72|28.75|28.51|28.24|28.53|28.75|27.66|28.68|28.4|28.35|28.67|27.39|28|29.26|30.01|29.83|30.26|30.12|29.03|29.11|27.65|27.96|27.5|28.55|28.7|29.26|28.81|29.74|31.41|30.15|27.5|27.02|27.7|27.81|28.39|28.68|30.66|29.87|29.89|30.1|29.11|29.7|30.36|29.11|28.83|28.13|28.31|27.31|27.56|27.66|26.41|26.87|25.44|26.99|26.64|27.9|25.56|24.91|25.93|25.9|25.65|26.2|26.29|26.76|27.45|28.44|27.96|28.62|28|25.42|24.96|26.1|26.68|27.14|26.2|27.17|26.73|24.07|24.75|25.21|26.79|26.95|28.26|27.46|25.56|25.25|25.02|27.55|25.86|25.43|26.08|23.47|25.85|23.71|25.21|26.21|27.56|29.16|28.81|27|26|25.34|27.6|27.77|27.19|27.59|27.43|28.79|26.01|26|26.26|25.6|24.25|23.84|23.01|23.04|23.85|23.91|20.33|19.97|19.28|20.13|20.61|20.04|20.39|20.08|20.22|20.62|20.68|20.3|19.28|19.7|20.2|18.85|17.52|17.62|17.15|18|17.9|16.65|14|14.2|13.45|13.94|14.25|14.35|14.65|14.25|13.9|14|13.16|15.23|15.85|15.4|15.81|16.01|16.02|16.76|16.5|18.76|19.5||18.53|18.1|17.97|17.6|16.87|16.63|16.02|16.2|16.17|15|14.87|15.01|15.15|14.87|15|15.49|15.09|15|14.01|13.49|13.79|14.6|14.07|12.98|13.71|14.07|14.26|13.79|13.66|14.13|13.53|13.9|14.43|14.83|14.82|15.75|14.67|14.65|16.5
02681|8162|/equities/mbia-inc|R2000VALUE|11.99|12.25|11.92|11.97|12.66|13.26|13.83|14.55|14.11|14.84|13.55|12.55|12.67|11.7|10.94|10.96|11.52|11.9|11.6|11.65|11.47|11.11|12.25|12.89|12.89|12.92|11.36|11.34|11.05|10.88|10.07|10.65|10.38|11.32|11.57|11.99|11.83|12.33|12.4|12.75|13.97|13.46|13.36|13.87|13.6|13.31|12.81|13.41|14|14.25|14.57|15.35|15.42|9.83|10.3|9.89|10.42|10.29|10.27|11.19|11.97|12.5|10.31|10.1|10.73|10.2|8.73|8.42|8.06|8.26|9.09|7.8|7.84|7.95|8.41|8.94|8.36|6.92|8.57|9.72|9.66|10.29|10.55|10.82|10.13|11.16|11.75|11.39|10.88|10.55|10.93|10.41|9.21|9.63|10.5|10.41|10.89|10.81|10.14|9.8|9.53|8.76|8.44|8.11|9.37|9.6|10.13|9.61|10.17|9.48|9.8|9.49|10.01|9.61|10.23|11.21|11.41|11.92|12.48|12.18|12.45|12.78|12.36|11.59|12.25|11.86|11.29|10.62|7.42|7.54|8.13|8.32|8.64|8.27|7.75|7.78|7.27|7.4|8.59|7.38|7.64|7.1|6.33|6.43|7.48|9.2|9.84|10.2|8.97|9.07|8.29|8|7.83|8.66|8.96|8.71|9.45|10.05|10.32|10.89|10.48|9.56|10.01|10.38|10.05|10.27|10.48|11.3|12.05|11.28|10.77|10.75|12.51|13.08|12.46|11.99|9.86|9.84|10|10.36|10.41|10.59|10.97|12.34|11.21|12.38|12.47|10.73|10.18|10.99|10.98|10.16|10.2|9.4|9.06|9.22|8.87|8.68|8.49|6.51|6.6|5.61|6.26|6.45|6.03|6.35|7.45|7.1|8.31|8.73|9.58|10.48|8.87|7.69|6.36|5.89|5.68|5.69|5.28|4.82|5|4.78|4.81|4.93|4.92|5.4|5.32|3.98|4.33|3.47|3.67|3.69|3.4|3.49|3.56|4.35|4.06|4.95|5.52|6.16|6.87|7.38|7|6.48|6.24|6.5|5.47|5.36|5.89|4.19|4.39|3.97
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02684|100226|/equities/cara-therapeutic|R2000VALUE|13.88|13.88|13.81|13.38|15.48|18.5|16.52|17.15|17.26|20|18.88|15|13.24|11.84|12.91|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02685|16088|/equities/flushing-financial|R2000VALUE|19.99|19.98|19.62|20.03|19.91|20.95|20.66|21.51|20.88|21.17|20.72|20.04|20.37|19.45|20.54|20.03|20.13|20.08|20.26|20.98|20.67|20.27|20.99|21.61|21.11|19.9|20.27|19.88|20.1|19.57|19.01|18.4|18.36|18.63|18.1|18.14|17.9|19.05|19.03|19.4|19.41|19.22|18.24|17.68|17.33|16.45|15.92|15.7|15.64|15.63|15.71|15.72|15.4|15.3|15.26|16.08|16.31|15.99|16.94|16.37|16.31|16.23|16.08|16.22|15.87|15.93|16.05|15.22|15.57|15.86|15.6|15.23|15.21|15.05|14.96|14.96|14.5|14.3|14.8|15.38|15.7|15.64|15.91|15.91|15.8|15.8|15.55|15.08|15.24|15.28|14.92|14.45|14.1|14.05|13.43|13.78|13.55|13.63|13.29|13.05|12.95|12.61|13.07|13.04|13.52|13.21|13.13|12.64|12.63|13.02|13.46|13.89|13.97|13.31|12.94|13.22|13.45|13.19|13.46|13.47|13.39|12.89|12.94|12.63|12.84|12.64|12.37|12.6|11.23|12.31|12.31|11.97|12.42|12.75|12.09|11.64|10.8|10.24|11.2|10.58|10.61|11.21|10.73|11.42|12.25|12.32|12.86|12.77|13.16|13.12|12.55|12.75|12.31|12.71|13.16|13.39|13.83|14.3|14.72|14.93|14.93|14.75|14.8|14.74|14.75|14.16|14.04|14.67|14.79|14.56|14.41|14.27|13.97|14.65|14.32|14|14.2|14.04|14.07|13.75|13.69|13.31|13.71|14.45|13.15|13.18|12.56|12.42|11.86|11.33|10.88|11.06|11.16|11.21|11.58|11.52|11.8|12.47|12.8|12.58|13.04|12.19|12.7|13.16|12.88|12.55|13.54|13.37|14.26|13.61|13.61|14.25|13.58|13.8|12.69|12.67|13.11|13.04|12.91|12.69|12.89|12.69|12.29|12.25|12.03|11.79|11.78|11.26|11.81|11.22|10.55|10.64|10.54|10.88|10.39|10.68|11.23|11.29|11.3|11.32|11.21|11.33|11.51|12.29|12.13|13.24|13.94|12.84|13.53|10.61|9.52|9.46
02686|21041|/equities/rite-aid-corp|R2000VALUE|152.4|157.4|139.8|143.2|140.8|124|128.6|132.8|136.2|131.2|131.8|133.4|118.4|114|111|109.4|117|112|109.4|101.8|99.8|111.2|115|118.4|108|105.2|105|105.4|102.4|106|99.8|103.8|94|93.4|71.6|69.8|69.2|68.6|70.4|63|65.4|59.6|60.2|56|55.4|57.2|57.2|61.8|60.6|58.8|58.2|55.8|51.2|51.4|50.8|49.2|46.2|34.2|38|38.2|38.4|33|33.6|32.6|31.4|33.2|34|31.2|32|28.8|27.2|27.8|24.6|20.6|20.8|20.2|21|20.2|21|22.6|22|23|23.2|24|23.4|25.6|26.6|25.4|23.8|24.6|25|23.6|23.6|23.4|24|26.8|28.2|28|26.8|23.6|24.6|24.4|26.2|24.2|28.2|29.8|29.6|31|33.2|34.6|34.8|35.8|40|36.8|33.4|30.8|32|30.8|30|28|27.6|25.8|26.8|25.2|24.2|24.4|25|24|22|23.4|26.6|22|23.8|21.8|21.2|18.6|19.6|21|22.4|21.4|20.4|20.6|19.72|21.4|24|26|26.2|25.6|26|26.8|24|21.4|20.8|21.6|21.2|22.4|24.2|23|22.2|20.6|20.8|21|21|21|19.6|24.2|24.4|25.6|27.8|27.6|25|24.4|20|20.8|19.4|17.66|18.16|18.42|18.22|18.8|18.8|18.1|18.63|19.17|18.29|19.13|17.79|19|18.8|19.02|20.2|19.94|18.7|17.8|19|18.96|19.18|19.78|19.6|19.02|19.4|18.4|20.2|22|22.8|22.2|23|22.6|25.2|25.8|29.6|28.4|27.2|27.2|29.8|33.6|33|31.6|30.2|30.4|30.6|26.6|26.2|27.2|29.2|30.8|32.6|30.2|29|30.8|25.8|26.2|25.4|25.6|25.8|27|25.8|26.2|31.6|31.2|28.2|31.4|43.4|34|30.4|31.4|32|34|33|29.2|26.8|25.4
02687|7996|/equities/manitowoc-co.|R2000VALUE|23.61|24.51|26.01|26.22|25.4|25.88|26.13|27.53|26.32|25.98|26.15|25.72|24.57|23.53|24.05|19.97|21.64|21.01|19.83|19.81|19.02|18.17|17.58|17.41|16.25|16.58|16.1|16.45|17.31|16.01|15.88|17.08|16.47|16.94|16.94|17.33|16.89|17.97|17.23|17.41|17.3|16.15|17.25|16.91|16.06|15.14|14.62|16.35|16.65|17.76|16.59|16.7|15.99|15.11|15.77|14.73|15.72|15.54|17.38|17.46|17.58|16.67|15.33|15.77|16.48|15.77|15.62|14.97|14.08|13.91|14.15|12.87|13.11|13.15|12.62|12.68|12.26|11.21|11.41|12.42|11.72|12.9|11.24|11.94|11.28|12.05|12.54|12.09|10.89|10.6|11.24|10.99|10.3|10.21|9.02|9.3|9.24|9.89|8.86|9.13|9.21|8.44|9.06|8.22|10.37|10.89|12.38|12.41|11.78|11.37|11.72|12.22|13.29|12.44|12.94|13.64|14.06|13.7|13.24|11.5|10.31|9.31|8.54|7.77|7.9|7.58|9.23|9.45|7.51|9.19|10.03|10.52|10.11|7.19|7.36|6.15|5.67|5.82|7.88|7.82|8.36|8.61|7.7|9.03|9.2|11.83|13.52|14.12|14.73|14.81|12.97|12.81|13.02|14.2|15.29|14.99|15.33|16.44|18.76|19.14|17.85|18.26|18.28|17.87|16.91|15.71|16.42|16.91|17.01|16.22|15.77|11.31|11.06|11.75|11.62|11.08|11.12|10.91|10.94|10.08|9.63|9.63|9.45|10.03|9.42|9.3|9.51|10.5|10.04|8.68|9.11|8.51|8.79|7.73|8.2|8.08|9.1|8.76|8.88|7.6|8.15|7.3|8.33|9.27|8.77|9.36|10.08|9.79|10.8|10.47|11.84|13.21|12.93|12.11|11.31|11.1|10.79|10.72|10.74|9.86|10.36|9.94|9.17|9.21|9.76|11.58|11.24|8.43|8.77|8.46|7.73|8.16|8.37|8.93|9.09|8.94|7.73|9.83|9.01|8.67|6.88|8.05|8.42|7.45|5.79|5.67|5.82|5.77|5.77|5.22|5.52|4.25
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02689|102896|/equities/first-midil|R2000VALUE|21.11|22.15|21.74|21.5|21.05|21.05|21.05|21.4||21|21.86|22.25|21.75|23.5|22|22|23|22|21.65|22|21.65|21.55|23.25|22.5|||22.5|22.5||21.81|21.79||||22.33|22.21|22.05|22.25|22.01|22.01|23|22.5|21|21.99|22|22.29|23|23.69|23.69||22.56|22.9|22.25|22.5|22.11|23.7||23.75||23.95|24.25|24|23.25|23||22.94|24|22.75||21.9|21.7|22.75|24|23.09|23.75|23.08|23.08|25.1|24.06||||24.5|||||||25.5||25.5|26|24|22.27|22.17|26||25.75|22.74|22.15||22.15||25.74|26|22.75|22.5|||||23|22.25|21|22.15|||19.7|19.45|19|19.22|18.45|18.45|20|19|19.6|18.1|18.9|18.05|18|18.8||18.01|18.01|18.01||||||18.7|18.45|18.01|18.28|18.08|18.07||18.94|18|18.6||18.9|18|18.5||17.95|17.8||18.5|18.65||18.65||18.65|17.85|18.35|18.35|18.5|18.25|18|17.8|17.5|17.05||17.25|17.5|18.48|17.95|17.95|17.05|||18.5|18|18.25|17.3|17.3|18.1|18.65||||18.5||18.1|19|18.1|18.05|18.1|18.1||19|19|19.9|18.5|17.75|17.75|19|17.4|17.05|16.55|16.5||16.5|16.5|||16.75|17.5|17.15|16.75|||16.6|17.3|17.3|17.5|18|19|19|19.75|19.5|18.3|19.45|19.45||||18.5||18.4|||18.3||19||17.75|18|17.1|17.1
02690|15684|/equities/career-education|R2000VALUE|4.66|7.27|7.11|7.32|6.62|7.24|7.24|7.25|6.82|7.18|7.39|6.4|5.87|5.73|5.44|6.07|6.72|6.13|5.51|5.7|5.44|4.77|4.49|5.05|4.8|4.57|4.33|5.37|5.98|3.13|2.8|2.68|2.75|2.7|2.61|2.63|2.62|2.81|2.81|3.15|3.26|3.59|3.7|3.65|3.17|2.9|2.69|2.82|3.02|2.98|3.08|3.08|2.6|2.26|2.19|2.17|2.16|2.28|2.37|2.6|2.7|2.65|3|3.94|4.08|3.76|3.34|3.49|3.3|3.47|3.76|3.31|3.33|3.43|2.96|2.99|2.74|2.8|2.93|3.66|3.31|3.6|3.9|3.73|3.76|3.97|4.04|3.64|3.15|3.47|3.52|3.55|3.08|4.99|5.54|5.57|6.87|6.69|5.96|5.62|6.71|6.54|7.03|6.45|6.21|6.44|7.36|6.9|6.99|7.32|8.06|8.54|8.54|8.08|8.2|11.93|11.62|11.03|11.57|10.66|10.45|9.56|7.74|7.97|7.86|7.03|7.14|7.36|6.91|7.69|7.7|7.98|17.15|16.66|16.06|14.89|13.05|13.85|16.37|15.16|15.36|16.48|14.77|16.31|17.71|22.69|24.42|23.14|22.72|21.64|19.84|20.37|21.2|24.59|21.85|22|23.12|21.76|21.81|21.19|21.76|24.57|23.13|21.83|20.77|21.96|23.03|23.88|24.37|23.84|22.61|22.62|21.91|21.57|21.13|20.73|20.49|19.53|19.92|18.76|18.72|19.46|17.56|17.49|17.54|17.51|16.96|20.28|21.67|20.38|20.65|18.49|18.66|18.03|17.54|18.79|20.55|24.43|25.41|24.94|24.9|21.59|24.71|27|26.98|26.81|28|29.08|28.83|28.93|29.27|34.1|32.97|31.7|31.43|31.96|31.66|30.69|30.43|27.82|26.33|21.55|20.9|21.75|23.42|23.69|24.51|23.31|23.21|22.3|27.22|25.51|25.24|24.85|24.69|22.75|20.84|25.09|24.89|24.83|23.77|23.74|23.85|22.61|23.38|24.18|24.44|23.76|23.77|22.92|22.54|21.53
02691|16900|/equities/preferred-bank|R2000VALUE|22.26|22.11|22.32|25.2|23.88|24.81|25.84|25.99|24.9|24.8|24.03|22.68|22.96|20.85|21.53|21.27|20.75|20.23|20.02|20.15|21.05|20.35|20.57|20.34|20.04|19.72|19.3|18.98|20.1|20.61|19.36|18|17.76|17.38|16.2|16.2|16.08|17.16|16.9|17.52|17.57|17.33|16.82|16.56|16.61|16.48|16.24|16.12|16.23|16.17|16.4|16.56|16.51|16.86|15.76|15.87|15.69|14.77|15.78|16.1|16.41|16.56|16.19|16.48|15.68|15.77|15.98|15|14.58|14.74|15.02|14.08|14.18|13.69|13.69|13.55|13.68|13.12|13.64|14.08|14.12|13.92|13.52|14.14|14.18|14.2|13.57|13.73|12.89|12.59|12.53|12.02|11|11.09|11.25|11.93|11.67|13.36|13|12.24|12.61|12.52|12.04|12.5|13.04|12.82|12.74|11.86|11.99|11.78|11.78|11.7|10.6|10.5|10.15|10.05|10.15|9.59|9.23|8.25|7.67|7.4|7.55|7.45|7.49|7.37|7.56|7.71|7.42|7.38|7.74|8.06|8.08|7.79|7.79|7.36|7.94|7.38|7.7|8.01|8.01|7.8|7.32|7.53|7.66|8.89|7.82|7.8|7.3|7.2||7.25|7.5|7.5|7.5|7.8|8.05|8.1|8.15|7.65|7.6|7.75|7.95|7.35|7.25|7.45|7.85|8.05|8.25|8.15|7.45|9.3|9.55|10|9.65|8.8|8.05|7.95|7.9|8|7.9|8|8|8.25|8.4|8.8|8.4|8.45|8.05|8.05|8|8.45|8.35|8.05|8.3|8.7|8.7|9.5|9.2|9.8|10.2|10.2|11.1|11.95|10.15|10.9|11|8.8|11.1|10.75|9.7|11.5|7.8|7.55|6.91|7.1|7|7.1|7.1|6.75|7.4|6.9|6.55|8|9|7.65|8.25|9|9.3|6.6|7.85|8.15|9.15|10.4|11|11|12.65|15.75|16.65|15.4|15.95|15.85|16.5|15.6|17.95|17.5|16.3|18|17.25|19.2|19.25|17.55
02692|15627|/equities/camden-national|R2000VALUE|24.21|24.62|26.57|27.44|27.17|26.65|26.85|27.43|26.39|26.38|25.03|23.95|23.74|23.46|23.57|25.49|26.16|27.3|27.5|28.37|28.07|27.39|27.45|29.03|27.81|26.67|26.52|26.51|27.36|28.08|27.71|27.33|27.29|26.19|25.9|24.96|25.44|25.67|24.67|25.85|26.09|27.11|26.32|24.65|24.66|23.65|23.22|23.91|25.21|25.07|24.85|24.23|23.59|22.42|21.82|21.43|21.38|21.41|22.05|22.49|23.02|23.07|22.29|22.31|22.81|22.66|23.4|22.53|22.55|22.8|23.57|22.23|22.81|22.5|23.35|23.13|22.29|21|22.85|22.63|22.87|22.91|24.91|25.17|24.69|24.81|24.83|24.97|24.61|24.09|24.65|23.03|23.87|24.63|24.35|25.67|25.34|24.41|22.86|22.57|22.17|21.33|21.47|21.22|21.48|20.69|22.88|22.12|20.8|22.15|23.43|23.33|23.68|22.53|21.65|23.72|23.39|22.63|24.83|23.33|22.41|22.09|22.17|21.73|22.07|20.99|20.59|20.27|17.28|18.58|19.81|19.93|20.23|19.34|19.7|18.75|18.15|17.1|19|18.09|17.8|19.29|18.45|18.67|20.19|21.31|31.84|32.91|33.76|32.81|31.44|31.98|31.81|32|31.99|32.28|33.56|34.19|34.55|32.21|32.83|35.72|35.29|33.55|32.17|33.27|33.92|33.5|34.86|34.07|34.81|34.56|32.88|35.76|35.3|36.23|37.92|38.56|38.86|36.99|36.55|36.99|36.51|36.74|34.24|35.16|34.72|34.92|34.33|33.84|32.9|31.39|31.88|30.64|29.2|30.54|31.65|31.25|28.89|27.46|29.55|27.61|28.21|29.68|29.8|29.37|31.4|31.09|34.05|33.5|35.73|35.69|34.74|33.03|32.22|33.05|33.67|32.32|31.57|30.17|30.13|29.5|29.24|29.02|30.18|31.71|33.28|32.7|31.86|32.19|31.55|32.44|30.53|32.09|28.91|28.86|30.73|33.21|34.33|33.88|32.25|33.21|33.75|33.52|32.92|32.37|33.61|32.73|34.22|33.57|34.25|34.71
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|37.45|42.6|43.08|44.98|39.39|40.62|40.44|41.6|41.67|40.77|39.54|37.76|36.97|38.11|39.5|42.25|43.75|44.77|45.28|46.3|46.45|44.86|46.4|47.38|46.99|48.03|49.87|43.73|44.77|43.05|42.87|43.04|41.94|42.02|40.55|38.63|38.77|39.77|38.67|37.89|38.48|37.89|37.25|40.09|39|38.18|39.25|40.98|41.58|41.17|41.63|42.64|41.39|40.3|42.61|42.26|43.94|42.78|43.98|44.93|43.04|43.14|40.88|41.52|41.42|42.09|41.52|41.27|40.68|39.86|39.56|37.52|37.96|36.78|36.22|35.39|33.68|31.77|33.54|35.47|35.73|35.02|34.21|35.31|34.93|37.04|36.79|34.42|32.41|32.61|32.44|31.31|34.08|32.8|32.6|33.23|34.51|34|32.5|33.48|33.98|32.92|35.12|34.47|37.95|39.22|39.49|37.68|36.15|37.28|38.56|37.35|37.41|36.38|36.09|37.74|38.39|38.64|39.7|38.53|36.85|35.04|33.27|34.36|34.64|32.78|34.45|34.06|28.45|32.35|34.92|36.23|34.53|29.85|31.54|27.49|25.61|24.13|30.04|29.21|29.73|29.9|28.6|31.13|32.95|37.02|37.81|37|38.04|38.41|36|34.9|37.03|37.09|38.8|39.51|40.85|41.16|45.73|45.3|44.11|44.15|43.45|41.99|37.22|37.94|39.49|40.56|41.49|40.41|38.94|38.25|37.5|39.59|37.42|35.78|35.45|35.54|31.33|29.61|29.5|30|29.4|30.82|27.88|27.92|27.5|27.1|26.74|26.47|24.67|23.74|22.63|20.99|22.75|22.75|23.51|24.84|24.59|22.53|24.13|22.31|24.5|26.25|27.08|26.54|27.09|27.97|32.14|29.53|28.17|29.57|28.59|27.17|28.78|29.2|28.16|29.33|29.74|27.8|28.64|27.58|27.99|27.92|28.7|31.41|31.81|30.44|30.08|27.93|28.48|28.5|28|29.12|28.95|27.97|26.12|29.66|31.29|32.96|28.81|30.7|32.24|27.93|26.63|27.6|28.47|26.45|28|27.91|25.9|23.71
02694|8284|/equities/nabors-inds|R2000VALUE|1259|1293|1236.5|1240.5|1176.5|1200.5|1239|1178.5|1100|1154.5|1151|1100|904.5|869.5|854|852|864|853.5|840.5|842|813|786|787.5|827.5|860.5|889.5|896|887|838|890|854.5|872.5|821|818|818.5|798|770|795|781.5|779|787|746.5|781|740|808.5|765.5|784|795|834.5|800.5|831|833.5|806|766|725.5|741.5|804.5|789|811|770.5|862|829.5|822.5|817|884|828.5|842.5|831.5|783.5|732.5|770.5|700|730|685.5|732|735|701|658|656.5|677.5|684|744.5|726.5|705.5|701.5|765|834.5|776.5|738.5|775|808.5|761.5|697|717.5|714.5|664|699.5|720|659.5|653.5|668.5|650.5|691|653|754.5|774.5|815|785.5|808|830|874.5|963.5|1041|1005.5|1077.5|1115.5|1040|949|972|896.5|850.5|872|945|867|912|837|899|876|799|929.5|1028.5|960.5|952.5|761|768.5|671|613|703.5|909|839.5|879|885|821.5|958|1041.5|1320.5|1378.5|1316|1221.5|1243.5|1152|1201.5|1306.5|1372.5|1381|1342.5|1337|1370|1532|1596.5|1567|1578|1519|1478.5|1336|1348|1413|1417|1408|1285.5|1285|1192|1122|1126|1138|1173|1140|1092|1144|1179.5|1087.5|1120.5|1088|1085|1045|967.5|977.5|929.5|891.5|949.5|852.5|874.5|870|812.5|825.5|823|899|920.5|934|847.5|917.5|866|955|1075.5|1057|969|951.5|886.5|980.5|945.5|1078.5|1130.5|976|993.5|995|947.5|994|1125.5|1125.5|1102|1169|1178|1108|1115|1194|1277.5|1343.5|1094.5|1148|1097.5|1014|1011.5|1028.5|991.5|1087.5|1099.5|1041.5|1130|1124.5|1067|964.5|974|1020.5|958|898|911|940|885|889.5|851|854|837.5
02695|15907|/equities/digi--international|R2000VALUE|8.43|8.48|8.93|10.2|9.69|10.01|9.86|10.46|9.79|10|9.55|9.83|9.87|9.84|10.3|10.24|12.37|12.47|12.3|12.2|12.01|11.83|11.85|11.5|11.01|10.66|10.36|10.05|10.32|9.99|9.59|9.58|9.96|10.01|9.69|9.47|9.29|9.54|9.25|9.73|9.83|10.41|10.5|10.1|9.63|9.37|9.62|9.48|9.8|9.59|9.93|9.6|9.45|9.02|9.1|8.92|9|9|8.93|9.65|10.01|10.22|10.02|10.08|10.1|10|9.95|9.63|9.81|9.8|9.72|9.4|9.4|9.58|9.75|9.75|9.35|9.29|9.26|9.26|9.35|9.12|9.78|10|10.16|10.51|10.87|10.86|10.33|10.25|10.79|9.77|9.35|9.49|9.82|10.15|9.56|10.24|9.34|9.76|9.51|8.98|8.6|8.76|9.2|9.15|9.36|10.96|10.67|10.81|10.99|11.09|10.7|10.68|10.42|11.75|12.51|11.86|11.95|11.3|11.5|11.85|11.45|11.16|11.52|10.49|10.45|11.07|9.91|11.09|11.25|11.51|12.95|13.38|13.97|12.52|11|11.34|12.26|12.09|12.35|12.77|12.14|12.73|13.48|14.29|14.98|13.95|14.44|14.31|13|12.18|11.96|11.73|11.38|11.18|11.29|11.53|11.81|11.09|10.43|9.97|10.34|10.47|10.18|10.2|10.82|11.75|11.77|10.78|10.65|10.26|10.72|12|11.78|11.1|11.24|10.71|10.57|9.86|9.81|9.81|10.08|10.44|9.66|9.77|10.51|10.06|9.5|9.43|8.52|8.11|7.89|8.14|8.45|8.57|9.16|8.31|9.07|8.06|8.08|7.56|8.58|8.45|8.21|9.02|9.24|9.26|9.61|9.5|10.71|11.15|11.04|10.58|10.54|11.08|11.28|11.81|11.1|10.14|9.78|9.47|9.54|9.6|10.42|9.24|9.47|9.12|8.96|9.11|8.1|8.19|7.62|7.7|7.5|7.37|7.95|8.81|8.6|8.92|8.48|8.89|8.75|8.46|8.45|8.8|9|9.25|9.65|10.21|10.63|10.25
02696|16301|/equities/heritage-commerce|R2000VALUE|7.96|8.2|8.25|8.31|8.19|8.08|8|8.1|8.08|8.36|8.09|8.08|8.06|8.05|8.01|8.01|8.25|7.88|8.38|8.21|8.15|7.68|8.25|8.26|7.88|7.67|7.83|7.54|7.91|7.9|7.5|7.27|7.51|7.23|7.09|7.03|6.88|7.3|7.06|7.12|7.36|7.62|7.49|7.24|7.14|7|6.82|6.79|6.8|6.75|6.92|6.95|6.98|6.74|6.6|6.68|6.71|6.45|6.73|6.87|6.97|6.98|6.76|6.65|6.87|6.79|6.61|6.6|6.94|6.9|6.99|6.78|6.86|6.8|6.71|6.81|6.53|6.42|6.43|6.44|6.5|6.57|6.6|6.94|6.94|6.88|7.01|6.76|6.61|6.53|6.6|6.33|6.03|6.47|6.33|6.82|6.42|6.5|6.17|6.18|6.11|6.04|6.11|6.44|6.71|6.56|6.69|6.32|6.15|6.68|6.43|6.21|6.4|5.78|5.5|5.31|5.33|5.29|5.72|5.12|5.16|5.17|4.77|4.74|4.98|4.92|4.98|4.96|4.23|4.66|4.86|4.83|5.15|4.18|4.49|3.99|3.85|3.97|4.58|4.1|4.33|4.15|4.08|4.24|4.62|4.99|4.97|5.12|5.13|4.95|4.84|5.23|5.33|5.2|5.18|5.25|5.32|5.28|5.23|5|4.81|4.71|4.65|4.69|4.98|4.67|4.56|4.88|5.05|5|5|4.75|4.33|4.35|4.51|4.5|4|3.71|3.8|3.8|3.66|3.78|3.8|3.85|3.76|3.59|3.55|3.5|3.52|3.55|3.53|3.43|3.65|3.54|3.5|3.54|3.36|3.6|3.55|3.65|3.72|3.55|3.64|3.79|3.87|4.48|4.5|4.42|4.89|4.46|5.52|4.81|4.25|4.29|3.86|3.97|4.48|3.9|3.91|3.5|3.75|3.77|3.57|3.8|3.69|3.67|3.75|4.02|4.45|4.29|4.01|3.8|3.9|3.9|3.02|2.69|2.64|3.96|4.37|4.25|4.51|4.71|4.71|4.29|4.15|4.94|5.03|5.2|5.75|4.03|3.07|3.33
02697|21162|/equities/glatfelter|R2000VALUE|26.16|26.26|24.6|25.73|25.67|26.68|27|28.64|28.41|30.34|30.35|29.43|29.14|31.05|30.99|28.74|28.42|28.68|27.63|28.33|27.67|26.71|26.84|27.99|27.33|27.31|26.55|27|29.13|28.87|27.36|26.79|26.81|26.36|26.1|25.41|25.62|25.91|26.77|27.67|27.84|27.02|27.49|27.16|26.55|25.1|25.7|25.96|25.54|24.73|24.86|25.07|24.75|23.97|23.32|22.6|23.3|22.94|23.38|22.63|21.89|19.14|18.21|18.01|18.54|17.65|18.62|18.59|18.5|17.8|17.68|17.14|17.59|16.66|16.85|16.99|16.5|15.76|16.38|17.21|18.39|17.44|17.66|17.81|17.81|17.89|18.05|17.4|16.8|16.63|16.57|16.09|16|15.79|16.36|16.77|16.49|16.37|16.03|16.08|15.95|14.95|15.06|14.93|14.61|14.83|15.75|15.63|15.56|15.68|15.78|16.01|15.62|16.11|15.37|15.71|15.9|15.41|15.8|14.88|15.02|14.7|14.58|14.12|14.51|13.97|14.56|14.68|13|14.27|15.2|14.73|15.56|14.28|14.85|13.71|13.21|13.25|13.66|13.46|13.29|13.77|12.89|13.41|13.4|15.09|15.75|15.53|15.84|15.67|15.04|14.4|14.4|14.53|14.92|14.94|14.77|13.93|13.6|13.13|13.11|13.1|13.23|12.51|12.17|11.89|12.38|12.25|11.77|12.32|11.98|11.96|11.76|12.07|12.07|12.27|12.44|12.41|13.26|12.92|12.91|12.87|12.61|12.58|12.44|12.34|12.35|12.24|12.16|11.74|11.62|11.19|11.51|10.54|11.35|11.65|11.63|11.43|11.92|11.2|10.88|10.69|11.28|11.82|11.35|10.8|11.6|11.7|13.2|12.9|14.69|15.26|15|14.26|14.47|14.15|14.88|14.52|14.56|13.5|14.19|13.2|13.09|13.8|13.17|13.94|13.62|12.15|12.42|11.88|12.23|11.8|10.13|10.8|10.93|11.6|10.57|10.91|11.4|11.81|11.42|11.84|11.74|11.27|10.56|10.17|10.59|11.44|11.25|10.35|10|9.28
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|45.81|46.73|40.92|42.26|38.56|38.99|36.53|35.84|35.26|35.28|32.8|31.69|29.89|26.71|29.62|29.76|30.69|31.87|33.17|33.57|32.53|32.29|35.24|34.51|33.18|33.46|32.22|34.51|32.53|33.55|31.08|28.31|24.95|25.37|25.07|24.11|23.5|23.24|22.85|23|22.73|23.54|23.56|22.41|21.07|20.78|20.97|21.29|21.54|22.09|22.35|22.62|21.01|21.91|20.16|20.2|23.33|22.59|23.58|23.76|21.7|26.43|24|18.28|19.95|20.08|20.04|19.76|18.93|17.96|17.15|15.83|16.53|16.08|14.98|14.52|15.31|15.45|14.98|14.25|12.9|13.4|13.17|13.72|13.56|14|14.62|12.37|11.9|12.03|12.44|10.37|10.6|9.74|11.07|11.08|11.52|11.26|11.8|12.19|11.3|10.95|12.01|11.71|14.02|17.78|18.19|16.56|18|20.01|20.94|20.62|19.94|17.06|16.94|17.43|16.54|17.05|16.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02699|21015|/equities/costamare-inc|R2000VALUE|21.46|21.55|21.1|21.07|20.92|20.96|21.15|20.56|20.63|20.55|20.13|20.66|19.56|19.81|19.64|18.09|18.77|18.41|17.83|18.38|17.84|16.74|17.21|17.5|17.69|18.79|18.01|18.58|17.87|17.94|17.65|17.7|17.74|18.18|17.2|17.21|17.08|17.43|16.87|17.75|17.81|17.79|18.15|18.28|17.47|17.23|17.34|17.41|17.08|16.81|16.57|17.17|16.83|16.56|16.37|15.82|15.8|15.61|15.89|15.43|16|16.35|15.49|14.98|15.1|15.18|15.45|15.33|15.24|14.7|14.7|13.66|14.07|14|13.94|14.21|14|12.5|13.31|13.71|13.73|13.56|15.21|15.6|15.39|15.48|15.63|15.13|13.17|12.72|12.65|12.89|12.89|12.95|13.59|13.99|14.25|13.9|13.46|12.98|13.31|12.84|13.56|12.61|14.29|14.09|14.07|14.15|13.85|13.83|13.77|14.09|15.46|14.73|14.7|14.64|14.44|15.15|15.19|15.02|15.67|14.56|14.87|14.16|14.31|13.8|12.81|11.7|11.54|12.02|12.44|12.45|12.91|12.43|12.36|11.6|12.35|12.99|13.92|14.16|15.04|15.05|14.54|14.51|15.1|16.48|17.67|16.57|17.03|17.21|16.5|16.3|16.46|17.12|17|17.17|17.25|16.93|17.26|17.48|17.66|17.73|17.5|16.86|16.12|16.45|16.95|16.74|17|15.99|15.66|15.22|14.97|14.98|14.73|14.46|13.33|12.78|12.34|11.96|11.23|11.19|11|11.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|63.26|61.35|61.15|61.18|60.56|62.22|61.77|60.33|63.15|66.34|63.85|66.88|65.88|63.9|56.95|50.71|51.1|51.18|52.52|53.11|51.19|50.89|51.99|52.95|52.41|52.79|52.42|52.07|52.64|49.24|49.35|48.55|48.29|46.88|47.61|48.31|47.66|47.99|47.55|48.91|49.24|48.5|49.53|49.74|49.73|47.06|48.04|48.13|48.82|47.83|47.31|47.47|46.66|46.18|45.43|48.96|50.71|50.23|52.69|51.45|49.84|49.28|48.81|48.71|46.71|46.3|45.71|45.68|44.53|41.18|40.28|38.87|39.28|38.92|39.44|39.75|39.2|38.52|40.21|39.98|39.79|41.25|41|40.67|41.31|41.39|41.65|38.23|37.72|35.65|36.66|35.5|35.05|35.06|35.42|35.63|35.03|34.12|32.93|31.6|32.84|31.11|31.07|31|32.5|32.1|33.13|30.86|31.03|32.3|33.21|33.9|34.16|34.81|34.34|35.74|37.66|38.47|39.62|36.6|37.1|36.67|35.82|35.61|35.77|34.02|35.69|35.31|32.36|33.45|35.08|34.3|34.17|36.12|36.52|34.15|33.98|33.77|37.58|35.3|35.48|33.66|32.91|35.53|34.59|37.82|34.12|33.62|34.3|35.23|31.44|30.95|31.62|33.12|34.48|36.41|37.51|37.48|39.24|38.62|38.74|39.79|40.28|38.97|38.58|38.28|40.15|40.36|39.72|40|39.56|39.34|38.79|39.74|40.6|39.15|40.11|40.07|39.67|41.09|41.06|40.99|41|42.12|40.38|41.4|41.23|39.17|39.03|37.99|36.62|36.19|35.87|33.73|31.84|32.08|33.12|30.82|28.39|27|26.53|26.73|29.53|31.24|30.2|29.25|30.61|28.72|32.54|30|31.84|28.13|27.16|25.8|24.27|24.9|25.5|25.55|24.6|24.13|24.23|25.66|25.39|24.46|24.05|27.61|28.23|27.48|29.6|29.66|26.58|24.71|23.55|24.36|24.09|24.34|22.64|24.2|23.02|22.41|20.12|21.09|22.49|21.25|22.96|23.16|23.46|23.07|22.17|20.04|16.73|15.29
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02702|16884|/equities/pdf-solutions|R2000VALUE|18.38|18.99|19.32|17.38|17.36|17.47|17.99|19.7|19.04|19.79|20.39|21.24|22.24|24.01|23.7|24.83|25.31|25.12|25.27|25.24|24.51|23.31|23.13|23.2|22.52|23.15|22.67|22.88|22.91|23.09|22.06|22.13|21.54|21.75|21.28|21.12|19.85|20.52|20.18|20.41|21.51|21.12|20.08|19.82|18.54|18.43|17.76|17.78|18.43|18.33|17.78|18.79|18.85|17.44|17.1|15.15|15.65|15.7|16.02|16.08|15.93|16.62|15.69|16.12|16.96|15.92|15.36|14.41|15.03|15.99|14.49|13.55|14.03|14.11|14.28|13.88|13.57|13.29|14.47|13.87|13.11|13|13.51|13.46|13.66|13.23|13.07|12.63|12.05|12.07|10.85|10.83|9.42|9.86|9.46|9.01|9.64|9.87|9.72|8.96|8.71|8.58|8.87|8.69|9.43|10.29|9.23|8.44|7.44|7.87|8.43|8.15|8|8.35|8.18|7.7|6.74|6.38|6.66|6.66|6.4|6.44|6.56|6.97|6.97|6.47|6.3|6.23|5.86|6.09|5.81|5.71|5.27|4.53|4.24|3.97|4.08|4.09|5.06|4.55|4.84|5.01|4.87|4.84|5.29|6|6.38|5.77|5.9|6.21|5.75|5.55|5.63|6.12|6.21|6.16|6.35|6.14|6.32|6.53|6.53|6.73|6.74|6.66|6.18|6.38|6.95|6.76|6.86|6.4|5.65|5.67|5.55|5.79|4.78|4.82|4.88|4.95|4.6|4.24|4.1|4|3.96|4.11|4.05|4.01|3.69|3.61|3.68|3.7|3.72|3.73|3.78|3.7|3.65|3.7|4.19|4.1|4.17|4.44|4.75|4.88|4.89|5.02|4.81|4.66|4.76|4.77|4.87|4.7|4.95|4.92|4.35|4.39|4.29|4.61|4.66|4.78|4.58|3.95|4.2|4.1|3.86|3.96|3.97|4|3.97|3.85|3.9|3.84|3.94|3.84|3.4|3.49|3.62|3.52|3.54|3.98|4.05|3.9|3.18|3.51|3.41|3.24|2.97|2.58|2.7|2.55|2.75|2.3|2.3|2.39
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|18.06|18.99|19.34|20.21|19.85|20.47|19.91|20.44|20.36|19.92|19.44|19.21|19.62|18.28|18.95|19.37|19.7|20.51|20.08|19.92|19.88|17.27|17.84|17.84|17.63|18.09|17.27|17.54|18.21|18.14|18.59|18.07|18.78|18.94|19.1|18.24|16.64|17.08|17.27|17.51|17.34|16.15|17.34|17.38|17.04|16.84|16.91|17.72|17.86|18.51|18.08|18|17.59|17.52|16.18|16.13|16.69|15.81|16.1|16.27|17.34|18.43|19.95|19.53|20.45|19.85|20.85|21.15|21.13|20.96|20.97|19.81|20.32|20.76|21.15|20.92|20.62|18.82|19.37|20.04|19.39|19.8|19.04|19.83|18.84|20.01|19.03|17.82|17.5|17.78|18.15|18.15|17.59|17.66|17.8|18.77|18.09|17.88|17.42|17.73|17.18|15.95|16.75|16.14|18.26|17.99|18.65|17.3|17.92|17.7|17.63|16.72|17.02|16.39|16.43|17.74|18.51|17.77|18.3|16.94|16.94|16.76|16.04|15.02|14.88|12.87|14.92|15.17|12.99|14.56|15.04|15.14|15.42|14.44|13.43|12.01|10.95|10.45|11.39|11.15|11.67|12.03|10.7|12.21|12.74|15.67|16.39|16.17|16.68|16.62|15.9|15.69|18.1|18.39|19.06|18.83|19.67|19.76|20.96|20.68|20.27|20.74|20.27|19.33|19.12|19.1|19.17|18.45|19.41|19.67|19.52|19.53|19.44|19.62|18.63|18.97|19.34|17.68|18.18|18.35|17.03|17.23|18.5|20.09|18.02|17.95|17.46|17.9|17.21|17.56|17.35|16.52|16.96|17.06|15.88|15.76|16.93|17.59|18.98|17.05|18.39|17.28|18.9|19.4|20.49|19.51|19.93|17.55|19.17|18|19|19.38|17.65|17.65|16.86|16.24|15.21|16.66|17.23|15.58|17|16.43|15.36|16.08|15.53|15.97|17.59|16.97|17.21|16.79|17.23|16.47|15.64|15.65|15.38|14.94|14.87|16.3|15.98|15.68|14.18|14.35|14.81|14.39|14.22|13.69|14.58|13.44|13.41|11.89|11.84|12.03
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||1.42|1.9||1.35|0.67||||||||||||||||||||||||||||||||||||||||||||||||||0.34||||||0.38|||||||||||||||||||||||||||||||||0.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|7.6|7.33|7.51|7.68|7.61|8.05|8.05|8.11|8.8|8.94|9.06|8.87|8.28|8.36|8.6|8.59|9.04|9.07|9.55|9.46|9.38|8.72|10.41|10.63|10.89|10.8|9.77|8.52|8.12|7.86|7.68|7.79|7.96|7.82|8.2|8.25|7.61|7.61|7.67|7.93|11.62|11|11.99|11.53|10.52|10.94|10.5|10.42|11.04|11.13|11.05|11.18|10.57|11.78|11.77|10.42|10.58|9.9|9.59|9.55|7.57|7.18|6.87|7.15|7.61|7.79|7.77|7.29|5.79|5|4.87|4.61|4.8|4.19|4.24|4.43|4.49|4.34|4.72|5.2|4.94|5.03|5.19|5.24|5.36|5.55|5.37|5.5|5.25|5.19|5.45|5.51|5.02|4.9|4.95|4.97|5.04|5.07|5.09|5.05|5.41|4.29|4.36|4.33|4.93|6.1|6.38|5.85|5.91|6.17|6.34|6.4|6.2|5.12|5.06|5.42|5.37|5.34|5.55|5.07|5.05|4.89|5|4.25|4.26|4.15|4.33|4.44|4.24|4.5|4.75|5|4.96|4.45|3.81|3.42|3.53|3.76|4.3|4.42|4.21|4.16|4|4.69|4.62|5.25|5.6|5.53|5.6|5.69|4.99|4.5|4.69|5.3|5.36|5.86|7.87|7.84|7.86|7.69|7.03|7.099|7.25|7.66|6.99|7.02|7.77|8.23|9.32|12.07|12|4.06|3.76|3.9|3.78|3.77|3.8|3.94|3.95|4.054|3.24|3.25|3.34|3.25|2.95|3.07|3.3|3.5|3.355|3.23|3.05|3.15|3.2|3.18|3.61|3.28|2.637|2.71|2.31|2.19|2.28|2.24|2.58|2.69|2.55|2.68|2.91|2.77|3.08|3.48|4.07|4.76|4.81|3.82|3.79|3.35|3.54|3.64|3.9|3.41|5.05|4.58|4.29|4.62|5.059|5.79|5.29|4.42|4.45|3.43|4.29|4.06|4|4.29|4.6|5.26|5.65|7.42|7.54|5.76|5.23|5.16|5.49|5.75|3.44|3.586|2.86|2.93|2.47|2.49|2.06|2.04
02707|16299|/equities/healthstream|R2000VALUE|24.5|24|21.02|24.29|24.05|24.81|26.49|28.93|30.19|28.79|28.82|27.43|30.8|28.08|29.02|30.22|32|34.43|32.16|32.82|31.8|30.21|32.69|33.64|32.43|33.8|33.13|33.6|36.9|39.46|37.08|36.99|36.77|36.01|35.42|34.81|33.15|32.64|31.95|32.6|31.91|31.96|29.03|29.93|27.49|25.32|25.2|26.04|26.9|26.78|24.49|24.99|23.55|22.69|22.5|20.14|22.81|22.25|22.94|21.41|22.21|21.09|21.75|22.09|23.52|24.37|25.23|24.97|23.92|24.37|24.89|22.99|23.08|23.22|23.43|23.72|23.66|23.46|24.25|25.21|25.07|28.36|28.48|29.82|28.46|30.18|29.41|29.99|28.42|28.78|29.1|27.87|28.25|28.77|24.1|26.22|25.76|26|24.22|23.67|22.95|20.79|21.95|20.93|21.38|22.3|23.29|26.22|24.22|24.04|23.19|23.3|23|21.28|20.53|22.11|17.38|17.25|17.95|18.47|17.94|18.46|17.57|18.45|18.56|16.85|17.05|16.86|16.64|17.76|16.12|15.73|15.66|15.25|13.89|12.84|12.83|11.58|12.69|11.93|11.31|12.18|11.38|10.91|11.93|13.54|13.77|13.23|14.07|14.26|11.45|11.97|12.5|13|12.49|11.69|11.13|10.09|9.93|8.01|7.63|7.94|7.73|7.45|7.24|7.26|7.32|7.7|7.97|7.66|7.2|7.04|7.01|7.18|7.61|8.04|7|6.89|6.7|6.65|6.28|6.62|6.63|6.6|6.4|5.96|6.25|6.17|5.11|5.29|4.81|4.86|4.85|4.97|4.94|4.9|4.7|5|4.57|4.61|4.67|4.52|4.67|4.43|4.72|4.46|4.63|4.6|4.75|4.5|4.5|4.85|4.75|4.35|4.05|4|4.19|4.02|4|3.82|3.9|3.72|3.67|3.91|3.92|4.04|4.1|3.95|4.06|4.11|4.05|4.2|4.19|4.25|4.02|4.04|3.84|4|3.77|4.3|4.27|4.8|4.4|3.98|3.95|4.15|3.84|3.9|3.93|3.69|2.96|2.58
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|12.43|12.62|12.77|13|12.83|13.02|13.21|13.3|13.31|13.61|13.57|13.41|13.47|13.29|13.31|13.32|13.19|13.39|13.25|13.15|12.95|12.8|13.03|13.1|13.27|13.53|12.99|12.47|12.79|12.48|12.48|12.67|12.45|12.61|12.68|12.63|12.75|12.44|12.59|12.9|13.06|13.13|13.03|12.74|12.49|12.79|13.06|15.97|16.29|16.19|16.78|16.96|16.81|16.59|16.68|16.31|16.59|16.3|16.9|16.94|16.72|16.94|17.04|17|17.17|17.07|17.41|17.24|17.3|17.18|16.98|16.31|16.53|16.1|16.16|16.43|16.01|15.63|16.23|16.64|16.86|16.74|16.81|17|17.04|17.38|17.37|16.96|16.82|16.47|16.37|16.74|16.81|16.77|16.81|16.94|16.9|17.45|17.38|17.95|17.3|16.33|16.62|16.74|16.58|17.5|17.79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02709|16797|/equities/orthofix-internat|R2000VALUE|31.27|30.02|32|31.51|31.55|33.18|30.29|25.38|23.86|22.96|22.22|21.54|21.78|20.67|20.55|21.93|23.21|22.99|23.11|22.32|20.95|20.46|20.62|21.63|21.97|21.28|21.22|20.34|20.94|20.48|20|20.62|21.55|22.2|23.65|23.01|22.07|22.6|22.22|23.11|22.79|28.14|28.19|27.96|27.92|26.9|27.51|28.28|28.06|27.64|26.52|26.53|26.44|32.15|31.92|33.03|34.47|34.96|35.87|36.8|37|38.34|37.58|36.95|38.53|38.4|38.42|37.9|37|37.44|37.98|38.52|38.77|36.83|37.16|37.25|37.82|37.34|38.7|39.66|39.31|40.01|42.13|45.32|44.75|44.6|43.17|43.43|42.32|41.19|41.44|41.86|41.77|42.16|40.79|40.85|41.59|41.25|40.02|37.25|37.25|36.95|38.79|39.03|39.45|40.34|40.29|36.37|36.74|37.12|37.58|38.42|39.9|39.99|38.21|41.68|42.61|40.97|41.25|40.1|39.76|38.15|34.33|35.23|35.38|32.88|34.44|32.2|30.84|32.58|34.71|34.17|36.03|32.34|34.68|32.38|34.51|35.32|37.12|34.01|36.15|35.38|35.01|37.86|39.66|42.23|44.5|43.37|43.18|42.94|41.77|40.49|39.87|40.5|40.41|39|36.7|36.62|34.1|33.29|33.22|33.05|33.01|31.67|31.77|32|32.3|31.46|30.69|29.4|29.08|28.78|29.31|31.39|29.86|29|28.25|27.26|28|26.98|27.28|27.42|28.44|26.83|28.01|28.55|29.71|30|31.61|31.57|28.79|29.58|28.55|28.14|29.83|30.22|30.05|30.28|29.25|30.25|32.84|31.95|32.84|32.53|29.77|30.47|31.89|30.61|34.02|31.92|34.19|35.29|37.92|38.14|37.29|36.25|35.36|35.38|35.8|34.09|34.47|30.33|28.93|30.13|30.4|32.03|31.46|30.93|30.49|29.31|30.29|31.24|29.92|29.77|30|31.35|32|32.15|31.58|31.05|29.46|29.21|29.61|27.43|27.53|27.97|27.92|27.28|27.48|27.87|23.58|22.7
02710|39144|/equities/mrc-global|R2000VALUE|28.79|29.12|28.99|28.01|27.1|26.63|26.63|25.82|25.6|26.36|25.72|25.01|29.3|28.08|27.92|28.87|30.46|31.69|31.77|31.72|31.61|32.14|32.06|30.59|31.06|30.8|31.04|29.5|28.72|29.06|27.58|27.66|27|26.5|26.68|26.34|26.25|25.91|25.63|24.22|24.17|27.15|28.33|28.58|28.95|27.62|27.39|26.95|27.31|28.39|32.74|33.31|31.29|30.84|29.28|28.81|30.65|29.99|32.93|32.51|30.6|30.7|30.61|29.53|32.02|30.05|31.07|31.35|30.58|29.15|28.73|26.74|27.42|26.82|26.77|28.03|26.96|24.59|22.8|24.27|23.83|24.59|24.21|24.31|24.59|25.19|25.05|22.78|22.03|22.16|22.68|22.64|23.5|23.57|23.18|21.23|21.78|21.28|19.98|21.01|20.85|19.61|20.43|20.09|20.86|20.9|19.83|20.67|20.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02711|15910|/equities/diamond-hill-inve|R2000VALUE|115.22|113.02|112.07|114|110.99|119.68|124.01|120.46|110.61|112.83|111.45|109.75|110.87|109.75|108.79|113.78|117.93|111.32|110.5|113.99|112.35|109.21|115.43|115.09|113.75|110.47|103.73|101.99|102.96|103.54|102.86|99.75|99.94|103.09|102.65|100.23|101.63|103.18|102.25|100.89|97.8|95.23|92.63|85.33|82.27|79.28|73.22|76.95|76.44|75.76|76.09|79|72.25|69.81|69.11|68.18|69.73|70.11|72.08|73.1|71.84|70.72|70.29|72.67|72.52|71.87|67.61|64.85|65.07|62.43|63.92|62.74|64.9|66.34|73.66|74.13|72.44|66.38|66.14|71.04|70.59|71.99|73.17|73.18|71.03|71.46|72.44|70.59|67.63|67.23|68.24|66.51|68.27|70.29|71.26|71.52|70.21|72.52|71.55|66.87|64.3|59.98|62.71|64.43|67.96|67.95|71.42|69.63|67.63|68.68|68.22|68.43|69.56|69.08|67.97|71.9|72.17|70.79|73.48|70.16|69.89|68.58|67.57|68.53|68.24|66.28|66.65|71.01|64.99|67.82|68.71|66.55|72.88|70.37|70.79|65.85|64.28|62.67|69.94|64.81|64.89|67.44|65.13|70|69.23|71.95|76.74|77.81|77.51|76.49|72.47|74.46|72.78|72.58|73.63|73.41|73.58|73.59|75.96|73.05|74.75|75.36|74.01|73.12|71.33|69.61|70.51|68.6|67.16|65.2|64.72|62.85|65.11|69|67.54|67.01|68.27|70.86|67.62|66.69|78.61|76.77|74.1|75.65|70.94|72.64|73.43|71.74|68.86|68.32|55.91|49.78|51.38|49.58|51.03|52.75|57.39|53.83|50.95|52.08|55.74|51.37|61.14|58.5|58.74|55.59|61.11|58.6|64.6|63.92|72.29|69.42|65.77|65.12|64.8|65.05|63.11|64.62|64.84|59.14|58.96|55.21|51.77|54.41|58.11|59.9|58.78|59.5|61.14|59.78|59.1|56.55|55.75|62.03|58.6|56.92|48.59|53.57|53.5|53.24|51.47|52.9|52.89|51.16|49.26|49.35|50.9|49.66|57.43|52.47|49.49|41.59
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02713|30655|/equities/preferred-apartment-communities|R2000VALUE|8.24|8.12|8.07|8.1|8.04|8.09|8.05|8.12|8.3|8.27|8.2|8.15|8.13|8.14|8.03|7.92|8.04|8.1|8.1|8|8.44|7.86|7.85|7.94|7.77|7.92|8.16|8.27|8.25|8.3|8.25|8.22|7.86|8.03|8.3|8.2|8.29|8.2|8.47|8.5|8.45|8.83|8.65|8.45|8.08|9|8.9|8.42|8.38|8.5|9.23|9.5|9.65|9.1|9.02|9.1|9.59|9.58|9.54|10|9.88|9.53|8.61|9.12|8.97|9.05|8.39|8.16|8.34|7.86|7.93|7.99|7.86|7.97|7.45|7.86|7.9|8.05|8.25|8.16|8.35|8.51|8.4|8.37|8.5|8.48|8.43|8.29|8.16|8.18|8.25|8.12|8.09|7.52|7.86|7.19|7.15|7.05|7.3|7.2|6.95|7.16|7.29|7.17|7.75|7.99|8.2|8.03|7.87|8.3|7.96|8.18|8.1|7.78|7.8|7.58|7.72|6.7|6.21|6.05|6.05|6|6.25|6.05|5.9|6.47|6.29|6.11|5.93|6.2|6.12|6.24|6.39|6.32|6.28|6.05|5.7|6.1|6.98|6.3|6.3|6.83|6.9|6.63|7|8.08|8.34|8.5|8.85|9.01|8.72|8.61|8.77|8.8|9.24|9.32|9.14|9.16|9.68|9.76|9.82|9.91|9.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02715|1080084|/equities/brightview-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02716|103919|/equities/timkensteel-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02718|100205|/equities/amark-preci|R2000VALUE|5.07|5.15|5.17|5.27|5.26|5.5|5.71|5.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02719|995702|/equities/anaptysbio-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02720|16445|/equities/kelly-services-(a)|R2000VALUE|19.14|20.97|21.12|21.37|22.2|23.77|23.23|24.76|24.59|25.74|25.16|24.17|23.65|23.34|23.98|23.97|25|24.76|24.68|25.29|24.59|22.87|23.27|23.24|22.24|21.76|20.83|20.96|20.49|20.66|20.03|19.48|19.74|20.17|19.36|18.79|18.2|18.86|18.65|19.21|19.66|19.62|19.5|17.95|17.74|17.47|17.44|17.49|17.64|17.71|17.51|17.5|17.05|16.71|16.64|17.31|18.52|18.15|18.68|18.71|18.5|18.18|17.73|17.6|17.36|16.83|16.55|16.61|16.34|15.99|15.93|15.55|15.62|14.95|14.31|13.66|13.49|12.99|13.47|13.7|13.13|13.49|12.9|12.95|12.6|12.7|13.8|13.08|12.34|12.37|12.99|13.27|12.09|11.8|11.77|12.23|12.5|12.91|12.86|12.65|12.47|11.61|12.2|12.73|13.72|13.33|14.55|14.08|14.32|15.19|15.99|15.15|15.3|14.83|14.7|15.54|16.15|16.37|15.01|16.71|17.2|16.14|15.15|13.68|13.74|13.03|13.74|14.23|12.58|14.4|15.48|16.04|16.79|15.23|15.27|12.85|11.4|11.36|13.9|13.16|13.96|14.49|13.65|14.99|14.01|15.65|16.65|15.71|16.9|16.79|15.7|14.86|15.41|16.25|17.49|17.97|19.49|19.19|19.11|19.11|19.5|20|21.27|20.92|19.65|20.13|21.34|21.15|22.74|22.8|22.63|19.49|17.8|18.99|18.96|18.8|19.6|19.3|19.65|18.8|17.88|17.64|17.54|15.87|14.85|15.64|13.94|13.74|12.15|12.19|12.38|11.83|12.46|10.74|11.53|12.48|14.31|14.8|15.35|13.08|14.37|13.5|15.97|14.77|14.46|13.88|14.59|14.89|16.55|14.03|16.06|18.75|17.72|16.87|16.69|16.74|16.65|17.06|16.8|15.73|16.95|15.22|15.89|13.12|13.24|12.35|12.44|11.93|12.19|10.26|11.05|11.62|10.39|10.73|11.03|12.12|11.08|12.29|12.96|13.36|12.62|12.61|14.01|12.33|11.99|12.04|12.53|11.62|11.9|11.76|12.83|12.05
02721|24354|/equities/unitil-corp|R2000VALUE|33.45|32.9|32.74|32.24|31.94|32.61|32.41|32.83|32.3|31.39|31.48|31.83|30.95|29.94|30.44|29.75|29.98|30.51|30.12|30.71|30.69|29.78|30.36|30.26|29.97|30.1|29.9|30.23|31.7|30.21|29.99|29.32|29.27|29.42|28.28|27.89|28.14|28.49|28.31|30.11|31.09|31.5|31.66|30.4|28.82|28.88|28.47|28.84|28.8|28.09|29.38|30.54|30.19|30.25|30.13|28.92|28.8|28.13|28.13|27.77|27.7|27.4|27.36|27.34|27.17|26.8|26.9|26.47|26.33|26.48|26.62|25.61|26.52|25.56|25.69|25.8|24.91|24.45|24.9|25.9|26.89|26.92|26.86|27.23|27.22|26.98|26.92|26.7|26.4|26.88|27.37|26.98|26.76|26.71|27.57|27.68|27.01|26.5|26.81|26.11|26.57|26.34|25.99|25.26|24.92|26.37|26.76|26.46|26.21|26.75|26.83|27.27|27.2|27.37|26.45|27.2|27.52|26.83|28.16|28.16|27.39|26.86|27.66|28.38|28.29|27.41|27.63|27.27|25.93|27.27|27.63|26.26|26.89|26.76|26.4|25.3|25.68|26.12|26.15|24.78|25.34|25.76|25.26|25.47|25.77|25.55|26.59|26.38|26.68|26.41|25.34|26.18|25.5|26.08|25.12|24.82|24.44|24.11|25.26|23.48|23.73|23.86|23.88|23.15|23.04|23.02|22.78|22.74|22.85|22.97|22.1|22.15|22.46|22.99|22.9|22.74|22.89|22.67|23.18|22.15|22.58|22.12|22.33|22.39|21.72|22.88|22.84|23.16|22.41|21.75|21.2|21.31|21.69|21.61|20.83|21.13|21.14|21.85|22.64|21.61|21.96|21.09|21.25|20.48|20.18|19.5|20.84|21.04|22.08|21.15|22.08|24.17|23.24|23.48|23.17|22.71|23.72|22.78|22.95|21.75|22.07|21.77|21|21.77|22.2|22.4|22.38|22.98|22.85|23.24|22.47|22.24|20.87|20.28|19.87|19.95|20.69|22.53|22.72|22.85|21.78|22.65|22.47|21.44|21.75|21.55|21.99|21.06|20.91|20.64|23.2|21.56
02722|21245|/equities/cpb-inc|R2000VALUE|18.25|18.36|18.38|19|18.86|19.75|19.78|19.71|19.63|19.72|19.46|19.43|18.35|17.91|18.1|20|19.87|19.56|19.78|19.65|19.64|19.38|19.25|19.61|18.85|18.21|18.35|18.26|18.41|18.3|18.2|17.11|17.61|17.34|16.93|16.93|16.76|16.98|17.39|17.8|18.54|18.34|18.51|18.54|18.69|17.76|17.69|17.48|18.08|18.09|18.44|17.72|16.82|16.52|16.27|15.28|15.2|15.12|15.49|15.71|15.79|15.94|15.29|15.59|15.59|15.74|15.78|15.7|15.78|15.56|15.77|14.99|15.24|14.41|14.5|14.57|14.26|13.84|13.73|14.09|13.88|14.14|14.37|14.8|14.11|14.59|14.46|14.09|13.71|13.15|13.3|12.8|13.28|13.29|13.25|13.8|14.28|13.93|13.36|13.34|12.36|12.17|12.74|13.11|13.44|13.64|13.88|13.23|12.82|12.9|12.77|13.81|13.81|13.19|13.04|13.72|13.69|13.53|13.81|13.55|13.91|13.41|13.18|12.74|12.78|12.5|12.94|13.22|12.1|12.95|12.4|12.23|11.9|11.09|11.24|10.64|10.18|10.33|11.08|10.56|10.8|12.31|11.79|10.58|11.89|13.3|13.63|13.09|14.32|14.08|12.91|13.51|13.78|14.1|13.96|13.39|12.99|13.51|14.9|15.23|14.97|19.77|20.05|20.96|19.45|19.51|20.12|34.55|27.94|32.27|24.58|33.14|35.51|37.48|37.68|30.18|29.99|27.82|28.01|28.8|27.62|26.83|27.82|30.38|29.99|30.58|30.58|29.59|27.82|30.97|28.61|31.17|32.75|29|30.58|30.97|35.31|32.75|29|29.79|30.18|30.18|30.78|41.03|38.27|42.81|47.54|45.18|50.11|44.59|43.01|66.09|41.82|44.39|34.33|32.75|37.48|27.03|24.27|25.65|27.62|23.28|25.05|31.96|38.07|29.79|27.22|25.84|26.63|26.44|22.88|18.35|16.77|18.74|19.33|24.27|27.82|45.18|46.95|49.71|45.97|48.73|52.08|45.18|47.74|58.59|58.39|59.38|59.18|42.81|37.68|42.41
02723|16218|/equities/great-southern-ba|R2000VALUE|28.45|28.89|28.29|28.2|28.21|29.14|29.21|30.54|29.26|28.83|28.7|27.78|27.89|27.56|27.65|29.87|29.12|29.43|29.64|30.34|29.95|27.57|29.42|29.69|29.23|28|27.95|27.26|28.31|29.3|28.72|26.43|27.77|26.86|27.24|26.61|26.58|27.72|27.01|28.77|29.43|30.5|30.2|29.04|28|26.96|26.96|26.93|27.16|26.91|26.97|27.4|26.28|25.67|25.62|23.38|23.8|23.81|24.39|24.53|24.73|24.74|24.42|24.04|23.93|24.65|25.61|25.37|25.88|26.05|26.14|25.18|26.11|24.56|25.12|25.2|25.18|24.75|25.12|27.82|28.08|28.08|30.35|30.4|30.91|30.73|31.36|30|29.38|30.05|30.49|29.46|29.61|29.39|28.61|28.97|28.16|27.58|25.59|24.16|24.01|22.9|23.16|23.15|22.62|22.8|24.4|22.96|21.88|23.12|24|24.05|23.07|22.54|20.68|23.32|24.38|24.02|25.03|24.69|23.99|23.67|23.61|23.59|24.17|23.22|21.8|21.22|19.27|20.08|19.14|19.9|20.43|19.9|19.75|17.7|16.78|16.11|16.8|15.72|16.02|17.26|15.76|16.28|19.03|18.26|19.83|19.48|19.48|18.8|18.2|18.3|17.11|17.02|18.64|19.29|19.7|19.84|20.7|20.21|20.34|21.23|21.92|20.53|20.7|20.03|20.21|21.54|21.67|22.15|22.56|21.75|22.67|24.29|23.59|23.59|24|24.06|24.24|23.29|22.27|22.2|22.49|23.91|22.49|23.92|22.64|22.18|21.51|21.99|20.5|20.29|21.61|20.66|19.98|20|20.85|21.93|21.21|19.5|20.76|19.61|21.97|22.6|22.42|22.61|24.69|24.03|25.35|24|24.39|23.92|23.39|22.8|22.19|22.81|23.5|23.62|24.38|22.85|22.7|22.18|21.85|22.47|22.53|22.21|21.02|21.36|21.34|21.25|21.33|21.72|22.26|23.62|22.72|23.47|22.92|24.14|24.01|24.12|23.57|23.64|23.7|22.32|21.4|21.46|22.13|21.3|21.26|21|20.42|19.8
02724|16906|/equities/peapack-gladstone|R2000VALUE|18.54|18.6|19.27|19.88|19.91|21.5|20.18|20.1|19.51|19.86|18.6|18.56|18.46|18.41|18.5|18.75|18.57|19.29|19.21|19.38|18.87|18.03|17.9|18.33|18.03|17.91|17.56|17.98|18.28|18.69|18.8|18.12|18.42|17.74|17.09|16.56|16.62|17.14|17.19|18.28|19.3|19.86|19|18.64|17.97|17.48|16.27|16.02|15.92|15.34|15.3|15|14.74|14.53|14.4|14.26|14.48|14.55|14.91|15.04|14.63|15.43|14.5|14.92|14.61|14.47|14.83|14.54|14.32|14.43|14.7|14.11|14.02|14.08|13.54|13.84|13.74|13.48|13.64|13.93|15.54|15.8|16.12|16|16.34|15.58|15.5|15.27|14.74|13.98|14.63|13.89|14.75|14.67|14.46|16.14|15.35|15.51|15.34|15.95|15.35|14.88|15.25|15|15.5|15.56|15.23|15.17|14.3|14.44|13.52|12.61|12.4|12.59|12.44|12.59|12.37|12.22|11.95|11.46|11.65|11.25|11.06|10.75|10.84|10.25|9.95|10.2|10.06|10.25|10.25|10.22|10.05|10.19|10.29|9.94|9.91|9.94|10.16|10.16|10.48|10.81|10.98|11.21|11.4|11.22|11.64|11.6|11.7|11.87|12.4|11.54|10.9|11.73|12.67|12.56|12.99|12.86|13.29|13.12|12.95|12.87|13.19|13.37|13.06|12.87|13.21|13.65|13.8|13.72|13.24|13.25|13.25|14.15|13.36|13.05|12.88|12.85|13.09|12.44|12.19|12.29|12.29|12.97|12.13|12.11|12.4|12.74|11.45|11.58|11.05|11.18|11.5|11.19|11.27|10.91|12.05|12.65|13|12|12.66|11.76|12.12|13.81|13.19|12.82|13.3|13.35|13.5|12.45|13.9|14.13|14.07|13.69|15.51|13.34|13.87|13.54|14.44|12.61|13.11|12.21|11.02|10.6|10.62|11.95|13.46|12.68|12.07|11.03|11.47|12.05|11.69|12.12|13.21|13.79|13.18|14.81|15.08|15.57|15.22|16.68|17.16|16.89|17.37|17.27|18.25|16.92|18.3|19.02|18.47|17.72
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE|44|43.75|44.5|43.75|45|45.5|44.9|43.2|43.01|44|43|43.5|43.5|42.05|43.5|41.5|40.05|39.55|39.98|40|40.27|40.74|40|41.5|40.9|40.5|40|40|39.1|38.43|39|38.35|38.6|38.75|38.35|39|39|38.65|38.5|38.85|39|39|39|39|38.9|39.3|39.1|39.1|39.25|39.5|39.5|38.98|38.8|39.3|39.7|41|42|41.5|41.5|42.9|41.5|40|40|39.5|38.75|39|38.5|40.5|39.75|37.75|36.6|36.9|36.9|37.4|37|37.45|36.16|36.6|36.25|36|36|34.9|34.5|35|35.5|35.85|34.75|36.5|36|34.5|34.15|33.75|33.5|33.5|33.6|33.5|33|32.55|33|34|33.6|34.25|34.25|34.5|34.75|34.75|35|34.01|34.1|35|34.99|34.75|33.75|33.75|33.5|33.5|33.5|33.5|33.5|34|34.9|36|35|34|33.5|34|33|33.05|33.01|33|33.5|33.4|35|33.7||33.75|33.55||35|34.55|36|34.1|34.25|34.55|35.25|37|37|34.05|33.95|34.5|34.25|35|35.3|35|35|35.05|36|35.55|37|34.4||34.7|34.25|34.1|34.25|34.1|34.2|34.1|34.08|34.25|34.25|34.25|34|34|34.25|34.25|34|33.5|33|33|33|32.85|33.6|33|33|33|31.55|31.55|32|32|32|32|33|31.5|31|32|32|32|33.25|33|32.75|34.25|34.24|33.25|31.75|34.25||34.25|32|32|33|30.8|31|30.25|30|30.1|30|29.35|29.75|29.5|30|29|29.5|29|30|29.75|30.25|30.5|29.45|30.5|29.45|30.5|31.45|30.36|29|30.75|27.9|28.4|26.1|26.75|25.95|26|26||26.55|25.75|25.05|25.35|25.6|25.6|26|25.5
02728|24439|/equities/argan|R2000VALUE|26.54|25.27|25.33|25.37|25.22|27.06|27.24|27.6|26.37|26.98|26.65|26.29|26.05|25.69|26.49|26.51|27.94|28.06|25.44|25.2|25.01|24.63|23.45|21.86|20.86|21.32|21.55|21.11|20.93|20.12|20.1|19.36|19.63|19.52|17.82|17.24|15.97|15.6|13.85|14.46|14.9|14.79|14.64|14.66|13.84|14.03|14.29|14.8|15|14.62|14.23|14.96|15.54|15.81|15.83|14.17|13.3|14.39|13.41|14.03|15.11|14.84|15.01|16.17|15.55|15.44|17.11|17.39|17.07|16.61|17.09|16.08|15.96|16.89|17.09|16.74|16.21|16.47|16.23|15.91|15.56|15.07|15.28|16.01|15.7|15.05|16.03|15.02|15.07|14.96|14.62|14.66|14.72|13.98|13.8|13.9|12.15|12.58|12.95|13.41|13.01|11.65|12.99|12.78|12.98|12.32|13.52|13.67|13.78|14.21|14.43|13.13|13.22|13.2|13.02|13.73|13.99|14.44|15.29|12.96|13.51|13.32|13.33|13.68|14.65|15.2|13.08|12.59|10.35|10.73|10.92|10.6|12.45|10.11|9.2|9|9.16|8.65|9.38|8.33|8.64|9|8.34|9.63|10.32|9.33|10.1|9.31|9.35|9.37|9.45|8.91|8.05|8.05|8.78|8.8|8.55|8.56|8.46|8.56|7.82|8.13|7.88|7.73|7.56|7.55|7.81|7.91|8.3|8.55|8.46|8.1|8.53|8.81|8.95|8.34|8.51|8.02|8.08|7.89|7.68|8.21|7.87|8.93|7.62|8.42|9.01|9.12|8.45|7.57|7.52|7.64|7.35|7.59|6.75|6.85|7.65|7.49|7.84|7.95|8.32|9.4|9.37|9.23|9.24|9.09|9.69|9.28|10.03|9.67|10.22|9.9|10.62|11.87|11.92|12.12|12.89|13.76|14|14.03|14.39|14.35|13.69|12.77|12.41|12.84|13.22|12.95|12.15|11.52|10.98|11.54|11.05|11.11|10.8|11.09|11.11|11.25|11.25|11.45|11.52|11.88|11.52|11.7|12.59|12.05|12.59|12.09|11.11|13.31|14.39|12.9
02729|16234|/equities/hafc|R2000VALUE|22.01|21.31|21.38|22.65|22.24|23.99|23.04|24.45|24.41|24.43|23.43|22.31|21.93|21.24|21.57|21.15|21.66|21.79|22.17|22.29|21.94|19.25|20.07|20.56|19.74|18.91|18.4|17.6|17.55|17.67|17.36|16.83|16.25|16.64|16.59|16.01|16.33|17.19|17.66|17.71|17.59|17.29|17.75|17.5|18.05|17.67|16.45|15.59|15.51|15.74|16.4|16.66|15.97|15.74|15.34|15.51|15.97|15.95|16|16|16.09|16.69|17.15|16.97|17.27|16.47|16.4|16|16.03|15.41|14.13|13.44|13.45|12.65|12.32|12.49|12.06|11.78|12.09|12.44|12.23|12.63|12.68|12.96|12.81|13.28|13.07|12.79|12.49|12.44|13.15|12.72|10.97|10.89|10.84|10.73|10.58|10.48|10.07|10.01|10.03|9.2|9.48|9.66|10.18|10.09|10.68|10.37|9.76|10.26|10.12|10.03|10.4|9.1|8.4|8.77|8.93|8.81|9.04|8.1|8.2|8.46|8.04|7.4||7.52|7.2|7.146|6.56|6.903|8.16|8.16|8.32|8|8.32|7.68|6.64|6.88|7.4|7.225|7.198|7.36|6.962|7.393|7.679|8.48|9.12|9.6|9.92|9.44|7.12|8.4|8|9.28|9.52|9.6|9.84|10|10.56|10.64|10.56|10.64|10.32|9.84|9.76|10.16|10.16|10.48|10.88|10.16|10|10.56|8.96|9.28|9.36|9.2|9|8.4|8.8|7.601|7.36|7.36|8.96|9.6|9.36|9.52|10|10.08|10.16|10.16|10.08|10.08|10.16|10.56|10.24|10.24|11.6|11.28|10.16|10.08|13.44|10.48|11.92|14.16|13.2|14.16|18.48|16.8|18.72|17.28|23.84|31.44|23.92|20.88|19.36|20|18.4|21.44|19.68|19.28|17.68|15.36|13.84|15.92|17.44|9.6|8.16|9.6|9.68|10.64|9.6|9.92|9.28|9.92|9.68|11.04|12.24|12.4|12.4|12.72|12.8|12.88|13.04|13.6|11.52|12.08|13.92|14.64|13.52|14.08|11.12|10.32
02730|48652|/equities/orchid-isla|R2000VALUE|63.65|62.35|61.15|62.55|61.45|61|58.5|62|67.2|65.2|63.35|63.1|62.6|61.65|61.55|61|61.75|68.15|66.95|64.4|65.75|63.625|61.45|60.8|60.6|60.1|58.75|59.05|62.6|62.398|58.95|56.15|55.75|55.5|54.2|52.95|53|54|56|56.75|56.15|57.85|61.9|59.9|55.95|56.45|59.2|61.45|61.3|60.05|67.2|66.7|67.15|67.55|66.05|66.05|68.15|69.853|69.895|69.1|70.5|73.45|72|73.7|74|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|21.8|22.27|22.64|22.64|22.5|22.5|22.55|22.5|22.36|22.05|22.11|21.66|22.03|21.74|22.11|21.95|22.16|22.25|21.62|21.9|22.27|21.25|21.95|23|22.12|21.73|22.43|21.26|22.16|21.82|21.21|20.27|21.2|20.25|39.35|39.4|39.41|41.74|41.8|42.65|42.21|42.9|45.71|44.04|41.84|40|38.54|38.86|39.64|38.96|39.82|40.15|39.3|39.06|39.16|38.7|39.47|39.35|40.09|40.19|39.93|39.76|37.43|40.43|38.82|39.11|39.05|39.31|38.78|37.8|37.8|36.11|36.76|34.67|36.08|35.82|35.9|35.08|37.23|37.3|36.95|40.32|43.43|43.95|42.51|42.93|42.35|39.98|39.22|39.48|39.9|38.69|38.08|37.75|36.48|37.24|36.21|37.01|37.15|37.34|38.33|35.58|35.83|35.83|35.77|35.62|37.72|37.31|36.18|37.53|38.01|39.18|37.76|37.82|34.6|37.06|38.8|38.17|39.99|39.05|38.54|38.65|37.77|37.59|37.02|36.12|36.5|36.06|35.17|37.4|36.65|34.5|36.08|35.35|35.81|33.78|33.04|33.13|33.96|32.75|33.27|35.82|35.27|38.5|38.2|38.51|36.81|35.61|35.64|35.78|34.27|34.73|34.45|35|36.37|35.71|35.98|35.6|37.64|37.01|37.67|38.57|38|35.99|36.19|36.46|36|36.3|34.94|34.83|35.65|34.89|32.02|34.98|34.4|35|35.51|35.49|35.81|34.48|34.26|34.48|34.04|34.57|33.31|33.34|33.8|34.59|32.25|32.18|32|32.01|33.28|33.34|32.44|30.89|34.47|35.25|32.33|30.08|31.63|31.4|36.14|32.5|31.63|32.02|31.17|31.96|34.88|33|33.52|33.94|33.01|31.82|33.1|33.15|32.55|32.99|32.18|32.02|30.73|31.07|30.11|31.79|31.9|32.36|32.81|32.56|33.13|35.55|32.37|32.68|32.27|32.96|31.1|33.57|33.01|33.94|31.29|31.56|31.33|31.74|31.69|31.45|30.82|31.93|30.6|29.34|31.33|31.9|32.58|28.15
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE|35.49|37.3|37.43|37.02|32.92|32.89|32.03|32.1|31.5|30.57|30.33|31.03|29.02|28.3|28.59|29.45|30.99|32.81|32.82|32.86|32.12|28.96|29.75|30.43|28.24|29.17|26.49|28.56|30.58|31.95|29.87|29.53|29.99|30|31.33|32.71|33|34.2|32.88|32.83|35.43|36.12|35.41|37.83|34.33|36.53|37.93|42.92|45.97|48.41|52.33|49.05|45.73|42.09|38.27|36.43|37.47|38.81|39.78|40.15|42.39|45.8|44.61|42.68|43.24|42.75|41.29|42.16|38.53|39.65|37.61|36.75|37.94|36.2|34.92|35.25|33.14|30.65|28.89|27.13|28.29|29.16|29.35|30.28|28.32|29.02|28.36|25.7|22.98|21.8|22.67|22.59|21.77|21.74|22.03|21.85|21.09|20.49|19.39|18.77|18.93|19.04|20.47|23.48|23.37|23.16|23.41|23.18|21.67|22.12|20.62|20.63|20.86|21.25|20.95|22.94|22.37|20.89|20.65|19.17|18.66|17.76|16.17|14.44|14.59|14.25|14.65|14.34|13.1|13.83|17.56|20.42|19.85|20.31|20.82|17.43|16.29|17.41|20.47|21.31|20.3|20.89|18.85|19.68|17.69|20.69|21.08|20.22|20.55|19.33|17.56|17.24|16.13|16.42|16.63|15.51|14.85|15.26|17.13|17.78|18.14|17.72|18.26|17.08|14.87|15.55|15.91|14.5|15.73|14.91|13.6|12.77|12.32|12.25|11.51|11.7|11.34|10.4|10.33|9.7|9.17|8.71|8.46|9.03|7.34|7.14|7.24|6.81|6.31|6.04|5.95|6.05|6|5.57|5.67|5.82|6.18|6.24|6.05|5.54|5.7|5.39|6.15|6.25|6.14|5.87|5.83|5.9|6.21|5.78|6.54|6.61|6.38|6.43|6.88|6.71|6.86|7.14|6.81|6.34|6.4|6.31|6.13|6.18|6.57|6.2|6.03|5.29|5.18|5.05|5.71|5.9|5.73|5.56|6.12|6.55|8.11|9.19|10.37|10.1|8.62|8.92|8.9|8.35|7.71|7.55|7.53|7.01|6.8|6.58|6.74|5.9
02734|15421|/equities/anika-therapeutics|R2000VALUE|47.62|45.27|39.61|39.23|38.6|39.22|38.41|42.61|42.4|42.15|39.37|34.54|32.04|31.26|33.27|34.46|37.39|36.35|34.35|36.69|36.05|34.24|34.51|34.35|30.39|31.25|31|29.63|27.74|28.62|25.25|25.31|24.5|23.82|23.96|24.17|23.14|24.02|22.16|23.17|27.28|20.72|19.46|20|18.04|17|17.27|15.68|15.33|14.76|14.18|14.4|14.01|12.84|12.33|12.88|13.51|13.79|14.52|14.23|13.6|14.09|13.03|10.7|10.93|10.7|10.79|10.55|10.33|10.31|11.15|9.6|9.72|9.89|9.67|11.83|10.67|10.46|11.3|10.85|12.15|12.17|13.15|15.21|15.02|15.73|14.5|14.3|14.21|14.33|14.66|14.66|15.07|12.82|12.75|13.88|13.94|13.59|13.26|13.82|14.41|13.01|13.63|13.5|15.04|13.79|16.88|16.16|15.8|13.2|12.54|12.41|12.23|11.9|11.1|10.82|10.8|10.63|10.05|9.36|9.43|9.31|9.5|9.8|9.04|8.61|8.39|8.18|7.7|7.9|8.28|7.27|6.06|6.29|6.05|6.15|5.44|5.43|5.74|5.95|5.81|5.91|5.87|6.14|6.79|6.43|7.14|6.98|6.98|7.11|7.11|6.79|6.96|7.23|7.2|7.47|7.65|7.3|8.3|9.86|9.71|8.7|8.9|10.18|10.73|11.17|9.21|8.57|8.81|9.21|9.39|7|7|7.05|6.69|6.67|6.27|6.21|6.21|5.71|6.2|6.35|6.26|6.98|6.4|6.4|6.08|5.9|5.9|5.9|5.81|5.14|5.1|5.04|5.21|5.63|5.81|5.9|5.74|5.76|5.83|6.14|6.44|5.83|6|6|6.16|6.02|6.56|6.86|7.05|7.31|7.16|7.11|7.12|7.26|6.79|6.64|6.53|6.26|6.57|6.49|6.4|6.31|6.53|7.1|7.37|7.63|8.56|8.2|8.8|8.99|8.07|8.03|8.31|7.5|7.32|6.28|6.21|6.23|6.26|6.58|6.53|6.5|6.55|6.04|6.27|5.05|5.04|5.78|5.8|5.5
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|21.79|21.35|20.27|20.53|20.13|20.29|20.07|19.93|20.91|20.66|20.78|20.55|20.52|20.11|20.82|20.33|20.06|19.94|20.31|20.48|20.55|19.11|20.21|20.51|20.29|20.71|21.06|18.69|19.56|19.6|18.76|17.8|17.94|19.54|19.35|18.89|18.03|18.1|17.92|17.48|17.45|18.58|18.95|18.92|17.41|17.11|16.51|16.59|17.95|18.47|19.12|18.98|18.67|18.19|17.99|18.17|18.02|17.44|17.54|17.32|17.26|16.51|16.37|16.42|16.71|16.33|15.67|15.88|15.02|14.72|15.44|14.84|14.98|14.55|14.34|14.06|13.68|13.29|13.56|12.99|12.84|13.29|13.65|13.96|13.82|14.13|14.49|14.19|13.95|13.85|14.04|13.76|13.87|13.87|14.31|14.61|14.47|14.22|14.25|13.79|13.49|12.72|12.87|12.9|13.07|12.95|13.09|12.5|11.69|11.99|12.64|13.31|13.15|13.08|12.07|12.07|12.6|12.7|13.51|12.39|11.94|11.34|11.01|10.74|11.12|10.54|10.53|10.53|9.66|10.68|10.85|11.23|11.57|10.45|10.51|9.62|9.88|9.71|10.73|9.48|9.71|9.96|10.38|11.61|14.56|15.5|15.87|16.03|15.77|16.37|15.56|15.52|15.67|15.92|16.15|15.88|16.76|17.02|16.08|16.3|16.2|15.96|16.43|15.99|15.93|16.47|16.86|17.43|17.32|17.12|16.56|16.55|16.85|17.29|17.17|17.18|17.17|17.41|16.93|16.47|16.53|16.52|17.66|18.18|18.36|18.44|18.45|18.5|18.72|17.35|16.92|16.83|16.79|17.1|15.46|15.06|16.03|15.11|15.5|15.89|16.67|17.44|18.35|17.51|17.59|17.88|17.93|17.58|19.82|19.6|19.77|19.65|20.42|||||||||||||||||||||||||||||||||||||||
02736|1050148|/equities/pq-group-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02737|17390|/equities/trustco-bank-corp|R2000VALUE|6.71|6.64|6.65|6.87|6.66|6.97|6.89|7.14|6.98|6.91|6.76|6.49|6.56|6.31|6.53|6.81|6.97|7.06|7.13|7.35|7.24|6.97|7.22|7.6|7.33|6.83|6.8|6.61|6.76|6.59|6.27|5.92|6|6.08|6.09|5.83|5.84|6.08|6.21|6.14|5.96|6.06|5.92|5.78|5.72|5.44|5.35|5.36|5.58|5.59|5.64|5.65|5.48|5.41|5.25|5.22|5.38|5.39|5.58|5.61|5.43|5.33|5.28|5.39|5.33|5.23|5.29|5.15|5.25|5.18|5.43|5.22|5.24|5.1|5.12|5.27|5.26|5.13|5.34|5.56|5.65|5.7|5.7|5.82|5.71|5.91|5.89|5.73|5.58|5.59|5.75|5.69|5.5|5.58|5.62|5.74|5.62|5.46|5.35|5.38|5.25|5.02|5.27|5.26|5.37|5.3|5.57|5.63|5.58|5.78|5.71|5.5|5.54|5.36|5.2|5.6|5.72|5.58|5.92|5.6|5.75|5.71|5.68|5.61|5.59|5.31|5.43|5.28|4.74|5.05|5.14|5.09|5.02|4.85|4.75|4.42|4.46|4.35|4.57|4.29|4.37|4.3|3.95|4.23|4.47|4.62|4.93|4.83|4.91|4.9|4.98|5.13|5.23|5.53|5.77|5.62|5.67|5.74|6|5.93|5.95|6|6.01|5.82|5.5|5.82|6.03|5.94|6.08|6.16|5.98|6.05|6.04|6.3|6.22|6.34|6.48|6.13|6.07|5.82|5.65|5.65|5.68|5.8|5.39|5.49|5.45|5.66|5.53|5.65|5.66|5.23|5.41|5.5|5.46|5.32|5.59|5.82|5.65|5.46|5.71|5.58|6.2|6.19|5.95|5.78|6.23|6.44|6.89|6.52|6.65|7.06|6.39|6.36|6.24|6.24|6.46|6.21|6.22|6.05|5.97|5.73|5.68|6|5.88|6.15|6.14|6.3|6.38|6.37|6.3|6.34|5.95|6.1|5.81|5.76|5.95|6.12|6.41|6.51|6.06|6.35|6.46|6.11|6.12|6.32|6.46|6.36|6.56|6.29|5.71|5.7
02738|15529|/equities/barrett-business|R2000VALUE|46.52|51.57|54.27|58.21|55.73|60.39|57.99|61.51|62.85|69.57|70|70.52|62.73|65.2|78.41|81.17|98.17|95.15|93.82|93.74|93.54|85.38|86.26|84.52|83.58|84.37|82.3|89.19|74.86|76.02|71.45|68.49|68.79|71.29|66.43|64.87|64.27|66.48|67.58|70.08|72.51|68.72|60.43|56.76|55.56|52.21|57.57|58.32|61.5|58.33|58.45|62.17|59.27|54.7|54.05|56.5|55.96|51.68|52.66|51.14|48.11|48.78|44.61|44.47|43.93|40.52|40.23|40.39|41.44|41.61|39.83|37.84|38.72|36.46|34.41|33.25|31.17|30.04|31.97|31.98|29.32|26.76|27.7|27.45|27.1|27.74|26.19|25.53|25.34|24.67|26|24.38|26.13|24.57|20.85|21.43|22.42|21.14|20.29|20.01|20.17|19.55|19.66|19.4|20.54|20.36|20.27|19.7|19.39|20.67|19.83|19.32|19.15|18.36|16.9|16.99|17.19|18.77|19.1|19.11|18.79|19.64|19.94|19.96|19.88|18.97|18.99|18.99|16.43|18.25|17.31|16.02|16.29|14.04|14.24|13.54|13.94|13.9|14.9|13.63|13.82|14.3|13.97|13.71|14.99|14.92|15.14|14.8|14.89|14.82|13.99|13.95|13.82|13.82|15.12|15.54|16.29|15.43|16.12|15.77|15.55|15.87|15.7|16.07|15.11|15.16|15.07|14.82|15.31|15.41|14.84|14.36|14.08|15.27|14.89|15.55|16.04|16.5|16.99|16.06|14.85|14.97|15.42|15.9|15.35|15.66|16.07|15.71|15.09|15.18|14.33|14.53|14.4|13.55|13.3|13.02|14.43|14.96|13|12.38|12.77|12.64|13.4|13.37|13.04|13.27|13.91|14.07|14.96|14.48|15.4|15.26|14.33|13.83|13.33|13.75|13.24|13.23|14.22|12.15|12.43|12|12.54|12.81|13|13.59|13.83|12.29|12.11|12.54|11.23|11.5|10.9|11.02|11.09|11.64|11.6|11.26|11|10.73|10.12|10.7|10.6|10.3|10.49|10.41|10.67|11.01|10.53|9.98|10.66|10.52
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|20.3|20.38|20.74|21.9|21.75|23.3|22.75|23.36|21.73|23.41|22.28|22.18|22.09|21.15|22.18|21.02|21.41|21.56|22.38|23.16|22.45|22.48|22|22.67|22.22|21.78|21.01|20.49|19.18|18.6|17.65|17.45|16.7|16.45|16.4|16.61|15.73|16.5|16.28|16.42|15.98|16.16|15.23|15.11|13.87|14.02|14.32|15.08|15.36|15.5|16.22|15.43|15.79|15.09|14.71|15.02|15.62|15.61|16.33|16.34|16.42|16.54|16.42|16.72|17.41|17.33|17|16.64|16.1|16.46|16.88|15.44|15.74|15.48|15.98|16.25|16.34|15.78|16.78|16.31|16.36|16.57|16.33|16.63|16.12|16.57|17.2|16.88|15.82|16.43|17.37|17.11|16.69|15.79|15.61|14.94|14.89|14.65|13.5|13.98|14.1|14.01|14.44|14.37|14.93|14.2|14.97|14.3|14.26|14.55|14.21|14.11|13.88|14.29|14.17|14.43|14.45|15.1|15.03|13.81|13.3|12.63|11.7|11.2|11.51|11.49|10.8|10.72|10.57|10.52|11.63|12.03|12.96|11.7|11.62|9.76|11|11.76|13.91|13.96|13.57|13.9|13.94|13.99|14.87|17.13|17.45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02742|15952|/equities/dxp-enterprises|R2000VALUE|107.33|109.55|108.27|108.21|103.32|99.75|92.88|101.81|100.9|104.23|101.76|98.38|96.08|93.22|96.04|100.1|105.91|107.78|112|112.76|110.79|104.3|98.05|97.98|94.42|94.27|93.41|95.81|85.03|84|80.77|80.61|78.11|76.36|74.28|71.05|67.98|69.92|68.22|68.61|69|70.84|68.35|68.38|67.63|66.6|65.74|63.99|64.14|59.07|58.28|61.73|60.62|57.3|67.59|66.71|71.5|70.6|74.7|75.22|73.97|69.86|64.45|58.4|60.3|58.4|58.05|55.98|53.18|51.33|51.67|48.15|47.4|45.92|47.52|48.29|45.79|44.46|45.68|51|47.86|47.61|49.29|49.59|47.77|49.51|49.58|46.8|46.11|46.51|48.8|47.19|45.21|43.98|40.96|42.59|42.19|41.49|43.27|44.53|43.61|43.2|47.71|45.63|48.15|48.55|43.97|42.92|41.9|45.26|43.49|44.19|42.9|40.1|38.82|37.56|37.87|37.97|38.32|33.9|34.89|35.48|33.95|32.2|32.48|31.18|31.29|30.04|27|28.45|27.17|25.99|24.79|21.49|21.47|19.09|18.83|18.42|22.52|20.27|21.52|22|20.25|21.65|22.81|27.19|27.56|27|26.81|26.05|24.07|23.41|23|24.42|25.5|25.36|25.52|26.21|26.25|25.76|24.73|25.25|24|21.9|21.92|19.83|21.96|21.08|22.26|22.94|22.73|21.6|22.95|24.25|24.34|24|23.86|23.61|23.6|23.16|22.38|21|20.87|21.02|19.04|18.29|18.2|19.24|19.18|19.55|19.06|18.5|19.46|18.95|19.77|18.48|20.78|20.53|19.95|16.94|16.82|15.33|15.8|15.68|15.03|14.97|15.61|16.17|17.49|14.96|16.59|15.76|14.96|13.61|12.64|12.26|11.25|11.97|11.03|10.83|11.44|11.42|11.79|13.09|12.95|13.43|13.09|13.07|13.02|12|11.86|12.39|11.46|12.04|11.44|10.69|11.48|11.83|11.7|11.9|10.93|11.16|11.82|11.39|10.19|10.98|10.7|10.36|10.59|10.14|11.81|10.6
02743|41234|/equities/re-max-holding|R2000VALUE|25.39|27.28|26.42|26.72|26.76|28.01|27.82|30.58|30.17|30.37|29.25|28.6|28.53|27.86|27.86|28.57|27.31|29.72|30.67|31.11|29.35|26.52|27.71|29.03|28.78|27.94|26.36|26.43|27.76|28.04|28.06|30.24||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|119.3|118.6|129.3|125.5|118.4|133.1|137.3|138.9|140.3|142.2|134.7|135.5|140|154.7|139.8|149|156.7|158.1|149.6|145.2|142.7|145|139.5|138.9|136|130|129.4|126.5|125.7|119.9|119.7|118.8|113.4|112.2|108.9|106.3|106.1|111.9|111.1|111.2|114|113.3|111.6|110.8|106.6|104.4|101.7|109.7|106.7|111.9|115.4|115.8|110.3|110.6|99.1|95|96.8|94.1|93.5|95.2|96.9|94|90.8|88.9|94.5|103.9|101|95.9|93.7|93.7|98.5|93.4|93.6|93.5|96.5|95.2|93.3|89.1|93.2|100|99.2|99.4|99.8|97.3|96.6|96.5|95.9|86.9|78.9|79.4|83|83.9|78.6|71.2|70.5|73.7|74.9|75.8|76.1|74.9|73.4|69.5|72.6|70|80.7|83.3|86.2|83.7|89.9|96.2|92.8|94.6|96.7|94.1|95.1|97.7|99|99|105.3|99.5|97.9|93.1|90.2|84.1|86.2|78.2|82.9|79.9|74.9|79.1|95|101.4|113.9|105.3|103.5|96.6|91.3|90.3|101.5|99|106.3|102|104.8|109.8|112.3|123.6|131.6|131|139.4|142.6|131.3|135|138.6|145.8|145.5|149.8|148.9|148.2|160.7|162.7|164.2|162.6|162.5|164.6|153.4|161.1|164.7|161.1|166|169.7|166|158.5|156.2|161.6|155.2|155.8|152.3|138.1|142.2|145.1|140.4|147.8|149.4|158.1|147.7|145.8|148.6|147.5|148.2|145.7|148.8|143.1|143.8|132.7|138|136.6|150.7|137.4|128.5|126.4|128.1|123|138.9|139.4|140.1|146.9|143.6|153.2|163.4|164.5|175.2|177.5|169.6|179|165|149.5|140|143.4|146.1|136.6|130.7|133.1|134.2|135.3|138.2|144.3|148.1|137.4|134.7|138.8|134.4|121.4|116.5|112.8|123.4|125.7|121.3|126.5|133.1|124.2|119.7|113.9|113.2|111.6|105.7|103|105.9|107.6|112|104.2|99.5|96.6
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|20.73|20.27|20.27|20.68|20.43|20.43|20.48|20.5|20.32|20.3|19.61|19.38|19.22|18.65|18.76|18.52|18.72|18.49|18.53|18.79|18.8|18.15|18.88|19.06|19.27|19.14|18.94|19.55|20.34|20.06|19.55|19.14|19.75|19.76|19.57|19.31|19.53|20.08|19.71|21.46|21.29|21.82|21.88|21.2|20.2|20.17|19.93|21.08|21.11|21.06|22.09|22.97|22.7|22.42|21.93|22|21.91|21.68|21.76|21.58|21.63|21.44|21.61|21.27|20.78|20.54|20.54|19.78|19.67|19.6|19.7|19.31|19.21|18.63|18.99|18.79|18.64|18.22|18.8|19.16|19.05|19.08|19.24|19.45|20.23|20.45|20.22|19.65|19.5|19.53|19.62|18.88|19.45|19.3|19.43|19.67|19.81|19.77|19.15|19.24|19.29|17.45|18.02|18.21|19.19|19.01|19.48|19.31|18.77|19.18|19.74|19.22|19.38|19.22|18.69|19.46|19.64|19.22|20.15|19.75|18.74|17.73|18.07|18.08|17.86|17.11|17.23|16.5|15.61|16.85|17.36|17.63|17.98|17.04|16.4|15.86|15.97|15.84|16.62|16.17|16.12|16.3|15.87|16.55|16.88|17.74|18.97|18.95|18.8|18.26|18.04|17.79|17.59|18.15|18.74|18.8|18.64|18.87|19.68|20.05|19.65|18.92|18.88|18.59|18.15|18.88|19|19.23|19.13|19.43|19.24|19.34|18.99|19.08|18.77|19.45|19.36|18.91|18.92|18.83|18.77|18.92|19.67|19.95|19.21|19.39|19.43|18.89|18.16|18.54|18.09|19.04|19.3|18.07|17.74|16.96|17.99|17.83|17.22|16.38|16.9|16.56|16.68|17.17|17.3|16.02|16.74|16.81|17.26|16.38|16.86|16.99|16.4|16.39|16.14|16.6|16.95|16.6|16|15.77|15.9|15.04|14.78|14.99|14.55|15|14.76|15.27|15.13|15.42|14.79|15.23|13.72|14.44|14.46|14.37|14.77|15.35|15.19|15.67|14.24|15.4|16.02|15.76|15.04|15.81|16|15.2|15.98|15.39|15.12|14.96
02746|17521|/equities/vse-corp|R2000VALUE|32.4|33.05|30.46|28.5|27.25|28.27|26|24.84|24.48|23.84|24.15|23.13|22.09|20.59|22.05|23.54|24.43|23.89|24.29|24.05|23.29|23.62|24.91|25.61|24.84|23.11|23.23|21.04|24.05|23.78|22.79|22.85|23.55|23.05|22.61|21.74|22.52|23.3|23.16|22.05|22.05|22.9|23.5|22.75|23.29|20.54|20.14|18.87|17.25|16.96|16.98|16.29|15.57|14.82|14.42|13.89|13.35|12.54|12.49|12.27|12.11|11.61|11.29|11.56|11.78|11.14|11.62|12.39|12.44|12.68|12.7|11.93|11.48|10.93|11.24|11.51|11.41|10.46|10.9|11.96|11.88|12.42|12.47|12.38|12.24|11.86|12.05|11.86|11.61|11.87|11.6|11.26|11.13|11.29|11.26|11.79|11.85|11.89|12.17|12.49|12.55|12.1|11.43|10.53|11.49|12.01|11.18|12.16|10.61|11.56|12.4|12.07|12.17|11.65|11.43|12.89|13.27|13.29|13.37|12.88|12.21|11.91|12.13|12.14|11.6|11.46|12.66|12.75|11.88|12.51|12.61|12.91|12.94|14.94|15.16|13.82|12.94|12.27|12.78|11.6|11.95|11.77|11.46|10.87|11.93|10.53|11.22|11.53|11.96|12.14|12.73|13.16|12.6|12.89|12.52|26.3|27.06|27.02|28.19|30.92|29.84|28.98|30.95|28.71|29.31|28.49|28.61|27.75|31.94|31.51|30.61|29.93|29.9|31.56|32.77|33.02|33.83|33.73|33.49|32.83|29.98|31.52|32.2|33.89|35.25|38.31|38.95|37.18|35.46|33.25|32.38|29.12|28.68|27.46|27.11|28.76|33.09|35.51|35.73|31.2|33.44|31.02|37.43|36.05|35.56|37.1|38.31|36.64|39.02|38.5|40.19|39.63|39.01|38.33|41.58|44.34|45.6|45.3|45.94|42.53|49.38|47.06|47.1|50.54|51.83|50.99|48.43|45.08|45.39|43.54|41.52|44.83|43.99|42.91|43.76|43.97|43.79|47.68|42.81|43.18|39.1|38.06|39.67|38.49|34.37|34.99|33.79|32.21|31.5|29.61|27.86|27.24
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02749|16063|/equities/first-community-b|R2000VALUE|14.4|14.62|14.98|15.59|15.48|16.14|15.83|16.64|16.63|17|16.75|15.94|15.85|15.65|16.19|16.18|16.63|16.5|16.65|16.85|16.89|16.52|16.98|17.43|17.19|16.93|17.09|16.36|17.54|17.53|16.84|16|16.19|16.16|15.37|15.2|15.05|15.34|15.27|15.85|15.99|16.65|17.18|16.55|16.78|15.68|15.47|15.17|15.18|15.23|15.24|15.31|15.35|14.82|15.44|15.19|15.5|15.37|15.85|15.97|15.8|15.53|15.49|15.7|15.43|15.83|16.14|15.75|16|15.68|16.27|15.62|16.18|15.06|15.11|15.4|15.4|14.49|14.7|15.23|14.97|14.97|14.84|15.53|15.26|15.81|15.71|15.09|14.86|14.83|15.11|14.21|14.52|14.71|14.87|15.24|14.7|14.43|13.42|12.97|12.66|11.85|12.59|12.3|12.6|13.09|13.94|13.12|12.91|14.01|13.36|13.49|13.36|12.84|11.86|12.41|12.79|12.51|13.15|12.87|13.36|12.57|12.2|12.48|12.89|12.26|12.41|12.39|11.52|12.45|12.62|12.21|12.21|11.75|11.64|9.99|10.2|9.74|11.24|10.5|10.78|11.63|10.3|10.5|12.04|12.59|14.26|13.98|14.05|14.11|13.87|14.41|13.12|12.94|13.85|13.81|14.35|14.74|14.86|13.75|13.7|14.2|14.69|14.04|13.11|12.26|12.46|12.52|13.32|13.4|13.51|13.47|13.71|14.8|14.15|14.94|15.69|15.57|15.63|13.89|13.74|13.78|13.85|13.86|13.46|13.97|13.95|13.71|13.04|12.53|12.16|12.91|13.71|13.22|12.95|13.01|14.33|14.71|15.14|14.51|15.36|14.38|16.07|16.34|15.72|15.09|16.06|15.77|16.97|15.46|16.65|15.4|13.19|13.19|12.53|12.62|12.99|12.95|13.01|11.5|11.83|11.9|11.5|11.66|12.04|11.99|12.21|12.05|12.1|11.64|11.28|10.93|10.9|11.08|11.43|11.57|11.64|12.2|12.87|12.85|12.5|12.65|13.1|12.77|12.72|12.72|12.83|13.52|13.89|13.6|13.12|12.51
02750|17022|/equities/republic-bancorp|R2000VALUE|24.23|24.26|23.95|22.26|21.92|22.11|22.5|22.53|23|24.01|24.09|23.92|23.92|23.22|23.09|23.28|24.43|24.14|24.52|24.81|24.06|23.2|24.15|24.82|23.57|23.1|23.25|23|22.99|25.2|25.15|27.64|28.01|27.25|27.19|26.86|26.41|27.25|27.17|27.27|26.66|27.74|26.03|27.75|24.71|21.92|22.27|22.79|23.38|23.81|23.58|22.33|22.07|22|20.71|21.82|21.82|21.44|22.64|22.61|22.54|22.42|21.66|21.47|22.27|22.11|22.75|21.53|22.85|22.08|22.4|20.9|21.56|20.07|20.03|20.47|20.97|20|20.43|21.91|21.12|20.53|20.49|21.81|21.95|24.26|24.6|23.2|22.55|24.25|24.2|23.83|23.62|24.06|23.37|23.89|23.36|22.25|21.47|21.45|21.14|20.72|21.54|21.04|22.6|22.65|23.61|24|23.12|23.93|23.92|24.52|24.72|24.99|24.37|26.33|27.04|25.08|26.01|24.99|24.59|23.87|23.46|22.9|23.51|22.69|22.57|21.13|20.09|20.67|20.14|20.22|20.75|20.16|19.76|18.68|17.71|17.04|17.86|17.22|16.95|17.29|16.98|16.89|17.29|18.11|20.07|21.18|21.33|20.22|18.98|19.09|18.95|19.67|19.9|20.02|19.93|19.7|21.78|20.04|19.71|20.34|19.99|19.57|19.45|18.1|17.85|17.21|17.16|18|18.96|18.6|20.61|21.65|22|23.75|23.67|23.74|22.28|21.13|21.92|21.13|21.23|21.86|20.44|20.86|21.06|21.11|21.49|21.32|19.53|19.31|19.52|19.6|20.66|20.7|19.56|24.78|25.81|25.18|24.73|22.03|23.45|24.23|23.4|22.49|23.15|23.77|24.68|23.41|24.15|23.19|19.83|19.66|19.06|18.32|18.13|17.64|18.17|16.87|16.59|15.54|15.73|16.61|17.12|17.08|17.91|20.6|20.4|19.46|19.17|19.39|18.46|18.68|18.34|18.32|18.39|19.12|19.75|19.99|19.25|20.95|21.68|20.69|20.47|21.7|23.92|23.34|25.53|24.11|23.28|23.71
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|1.73|1.98|2|2.06|2.06|2.26|2.32|2.37|2.17|2.17|2.24|2.28|1.84|1.91|1.95|2.04|2.03|2.09|2.13|2.1|1.88|1.92|1.93|1.72|1.72|1.6|1.44|1.53|1.87|1.9|2.64|3.28|3.23|2.86|2.43|2.1|1.94|1.27|1.33|1.28|1.61|1.28|1.2|1.03|0.92|0.896|0.87|0.96|0.86|0.89|0.88|0.825|0.95|0.795|0.96|0.882|0.49|0.46|0.49|0.486|0.53|0.48|0.45|0.47|0.48|0.53|0.51|0.556|0.513|0.554|0.487|0.435|0.44|0.438|0.423|0.505|0.44|0.42|0.435|1.46|1.65|1.66|1.63|1.67|1.51|1.92|1.39|1.37|1.5|1.86|1.47|1.4|1.46|1.3|1.1|0.86|0.58|0.53|0.546|0.558|0.6|0.57|0.561|0.8|0.89|0.98|1.04|0.98|1|1.06|1.11|1.07|1.05|1.12|1.13|1.1|1.13|1.07|1.09|1.11|1.17|1.19|1.2|1.29|1.09|1.07|1.13|1.07|1.04|1.13|0.99|1.02|1.05|1.29|1.46|1.414|1.49|1.52|1.72|1.278|1.3|1.23|1.25|1.36|1.31|1.55|1.7|1.5|1.75|1.82|1.85|1.81|1.84|1.7|1.16|1.16|1.15|1.11|1.14|1.13|1.11|1.109|1.11|1.12|1.06|1.06|1.12|1.14|1.2|1.17|1.12|1.18|1.15|1.16|1.2|0.99|0.96|0.92|0.98|1.01|1.08|1.12|1.1|1.09|1.12|1.09|1.1|1.18|1.13|1.17|1.06|1.09|1.13|1.12|1.08|1.15|1.2|1.15|1.08|1.02|1.32|0.93|1.01|1.06|1.03|1.11|1.09|1.1|1.32|1.23|1.35|1.54|1.78|0.8|0.78|0.735|0.779|0.69|0.7|0.655|0.63|0.62|0.555|0.65|0.659|0.69|0.625|0.63|0.63|0.65|0.68|0.685|0.78|0.702|0.7|0.7|0.751|0.94|0.86|0.89|0.96|0.92|0.91|1.08|0.839|0.461|0.49|0.5|0.42|0.41|0.42|0.48
02752|24333|/equities/tutor-perini-corp|R2000VALUE|31.12|30.7|30.19|30.49|29.73|28.36|28.17|29.86|28.57|28.41|24.65|22.47|22.62|21.48|22.6|23.64|25.35|24.96|25.37|26.06|25.2|25.41|25.96|24.49|22.98|22.9|21.81|22.72|23.54|23.68|21.68|21.59|21.29|19.78|18.74|18.49|19.18|19.22|19.46|18.85|20.95|19.52|19.55|18.73|18.45|18.09|17.31|17.14|17.7|18.52|17.8|18.28|17.89|18.37|16.14|15.98|17.96|17.74|19.3|18.94|18.38|17.12|16.76|17.3|18.44|17.36|17|15.79|15.08|14.58|13.99|13.32|13.64|13.66|13.32|12.86|12.08|11.27|12.43|12.09|10.08|10.36|10.81|11.92|11.44|11.9|11.92|11.24|10.61|10.61|10.91|10.77|11.28|10.9|11.84|12.75|12.72|12.67|11.66|11.81|11.84|11.05|11.45|10.66|12.15|14.41|15.58|15.17|14.96|15|15.58|15.6|15.63|14.75|14.26|16.51|17.15|16.41|16.76|15.46|15.61|15.03|13.45|12.34|12.9|12.94|14.66|15.56|14.13|16.23|16.34|15.45|15.29|13.7|13.59|12.04|11.49|11.54|13.91|13.57|12.91|13.09|12.91|13.96|12.78|15.78|17.61|17.5|18.84|19.01|18.71|18.85|19.43|19.83|19.89|19.86|22.32|23.45|26.66|25.96|25.54|25.64|24.7|23.52|23.16|24.06|24.47|23.43|25.16|24.55|23.26|22.33|22.7|23.02|21.77|21.41|21.29|21.64|20.92|19.85|19.06|22.18|22.19|22.43|23.21|23.02|21.66|21.37|20.28|19.9|19.29|19.76|19.85|20.1|19.63|19.62|20.75|19.28|19.39|17.38|17.77|16.03|17.75|18.98|17.2|18.31|22.3|21.07|22.82|20.77|24.27|24.58|23.04|22.15|22|22.34|21.09|20.34|20.5|19.77|21.11|20.06|19.37|19.06|19.56|19.66|21.1|18.08|19.01|17.45|17.35|17.63|16.81|16.6|17.38|17.47|17.65|20.31|21.45|21.06|19.78|20.62|20.25|20.56|18.66|20.38|20.27|18.51|19.66|18.45|18.5|16
02753|955845|/equities/seritage-growth-properties|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE|110.57|108|106.99|109.42|106.86|114.35|116.94|119.42|112.43|116.78|114.91|119.66|120.82|115.91|111.83|113.28|115.09|118.01|121.22|120.12|118.85|121.61|123.38|127.27|126.26|129.56|127.91|128.66|126.25|121.75|118.89|119.89|116.46|118.59|116.21|112.25|116.14|117.15|117.16|120.6|114.32|112.54|111.79|109.51|106.82|103.31|100.12|104.42|105.81|106.2|104.3|108.56|109.31|98.26|95.49|94.29|98.07|93.05|96.6|95.49|104.97|103.42|103.42|101.14|104.86|103.9|103.98|107.46|105|100.79|97.12|89.31|92.81|90.67|89.34|86.44|86.2|82|80.72|93.1|87.24|89.35|82.73|87.58|84.7|89.71|93.6|86.65|84.95|87.84|89.8|86.47|68.43|76.78|68.51|67.98|68.51|76.54|77.38|75.49|76.15|69.59|71.54|70.28|78.55|129.19|132|128.44|130.45|138.07|131.98|133.17|125.62|129.53|126.64|121.78|118.19|100.49|100.19|95.99|89.99|86.84|78.46|79.36|85.9|80.94|86.36|89.91|81.26|86.95|93.09|97.4|109.99|90.03|94.78|82.5|81.06|94.19|102.5|94|93.76|95.31|72.93|93.36|110.56|125.67|133.01|128.9|124.65|121.96|113.41|106.68|105.48|100.5|105.28|102.94|105.34|93.12|95.78|96.71|94.48|93|93.61|88.53|79.52|82.55|80.83|77.87|78.89|82.79|76.56|69.96|69.24|70.29|71.9|70.48|72.53|71.32|73.42|72.26|68.65|68.45|67.74|62.22|58.99|56.58|53.9|54.54|53.07|53.03|51.58|50.39|50.2|46.01|44.15|43.7|41.6|39.6|40.16|37.07|38.39|35.92|36.56|40.52|38.93|36.31|37.5|36.18|39.97|33.95|38.96|42.91|41.07|38.92|38.81|37.84|38.36|38.73|38.73|36.25|36.69|34.22|32.07|32.65|34.27|35.8|35.24|33.56|33.82|32.87|32.08|31.78|31.45|31.88|32.06|28.43|26.73|29.23|30.22|29.61|26.39|27.76|29.58|27.84|27.09|25.69|25.16|25.56|27.14|26.34|25.48|24.24
02756|16576|/equities/mercantile-bank|R2000VALUE|19.7|17.96|17.7|18.99|18.68|19.07|18.79|19.71|18.78|18.77|18.59|18.69|18.53|17.85|18.32|19.24|18.97|19.38|19.46|19.9|20.06|18.58|19.92|20.4|19.57|19.48|20.18|19.83|20.21|20.59|18.78|18.76|19.69|18.82|18.48|18.29|18.31|18.75|18.93|17.12|18.16|18.91|18.62|17.51|17.09|16.45|16.15|15.52|15.36|15.37|15.28|15.61|15.57|15.34|15.2|15.32|15.24|15.13|15.11|15.24|15.25|15.53|15.27|15.27|15.5|15.47|15.07|15.29|15.76|15.74|15.6|15|14.42|13.59|13.41|13.26|13.03|12.57|12.81|14.03|14.84|15.19|15.57|15.82|15.69|15.97|16.36|15.83|15.52|15.43|15.66|15.47|15.41|15.42|16.01|16.84|16.79|16.89|15.77|16.02|14.42|13.39|13.57|13.92|14.15|13.95|13.96|13.73|13.41|13.32|13.03|12.64|12.65|12.12|11.93|11.9|11.66|11.56|10.95|10.21|10.67|10.35|9|8.93|8.84|8.72|8.9|8.56|8.46|8.38|8.29|8.49|8.27|8.33|7.42|7.33|7.13|7.43|7.58|7.58|7.59|7.52|7.52|7.42|8.7|8.96|8.96|7.85|8.16|7.61|7.41|7.25|7.33|8.39|8.32|8.33|8.24|8.25|8.32|8.3|7.65|7.88|8.91|9.12|8.64|8.39|8.43|7.69|8.27|8.37|7.65|8.39|8.61|8.07|8.11|7.51|6.91|5.96|6.59|6.26|6.36|6.26|5.14|3.78|3.81|3.95|3.92|3.94|4.1|4.1|4.46|4.04|4.08|4.49|4.08|4.78|5|4.94|4.94|4.97|5.03|5.08|5.42|5.15|4.84|5.76|5.45|5.49|5.51|5.35|5.47|5.65|4.65|4.1|3.62|3.57|3.67|3.39|3.46|3.46|3.56|3.45|3.44|3.58|3.37|2.92|3.04|2.82|2.85|2.88|3.15|3.02|3.43|3.1|2.9|3.36|3.27|3.19|3.6|3.61|3.57|4.07|4.18|3.74|3.8|4|3.88|3.58|3.5|3.53|3.3|3.02
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|23.92|24.02|23.84|24.43|23.77|23.79|22.89|24.87|25.03|25.06|24.29|24.38|24.74|24.84|27.08|27.2|28.17|27.42|27.02|27.5|28.15|27.07|27.74|28.8|27.42|26.68|26.64|23.65|24.1|24.74|24.66|23.85|23.05|22.54|22.27|21.81|20.7|20.91|19.45|19.52|20|20.77|21.75|21.33|21.44|20.4|20.16|20.58|20.78|19.77|19.67|19.4|19.4|19.05|19.69|18.58|20.78|21.5|22.21|21.42|22.51|22.68|20.61|20.58|22.08|22.01|24.31|23.99|22.47|22.5|23.21|21.94|22.81|23.12|24.03|24.73|24.15|22.88|23.24|25.4|24.51|24.37|23.9|24.75|24.99|24.77|26|24.5|22.86|23.22|23.21|22.53|22.16|21.79|21.02|22.07|22.59|20.71|19.96|21.64|21.12|20.9|20.67|20.67|21.07|21.88|22.02|22.21|21.32|22.32|20.45|19.57|20.05|20.3|20.72|20.2|19.96|19.41|19.38|17.56|17|17.21|17.25|17.62|16.5|17.08|16.48|15.78|15.08|15.59|15.64|15.82|16.17|15.22|15.72|13.74|13.82|15.24|16|15|15.32|13.76|13|13.6|13.97|14|14.91|14.91|12.71|12.02|11.63|12.06|11.98|12.4|12.12|12.52|12.76|12.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|25.78|25.75|25.83|26.33|26.12|26.82|26.11|26.49|26.36|26.8|25.49|25.47|25.91|25|25.4|26.04|26.01|26.13|27.18|28.42|27.75|26.67|27.13|26.94|26.03|26.82|25.99|26.35|26.13|26.96|25.37|24.8|24.98|24.88|24.8|24.58|24.08|24.5|24.95|24.88|25.5|25.42|25.61|25.04|22.99|22.39|22.29|22.1|23.16|22.93|23.39|23.36|23.05|22.74|22.88|23.15|24.72|24.23|24.74|24.89|25.27|24.71|24.39|24.3|24.43|23.93|23.5|23.18|22.57|22.4|22.1|21.12|21.38|20.7|21|21.6|21.31|20.98|21.38|22.13|21.37|21.85|22.3|22.85|22.09|22.92|22.12|22|21.06|20.98|21.56|21.24|20.57|20.88|20.82|21.99|21.79|21.43|20.47|19.92|19.98|19.01|19.14|19.34|19.7|19.22|21.47|21.54|19.92|20.7|21.11|21.02|21.18|20.08|19.63|19.99|19.37|19.08|19.61|18.2|18.71|17.45|16.24|16.05|16.36|15.69|16.7|15.98|14.94|15.77|16.19|16.12|16.69|16.36|17.26|15.9|15.23|15.51|16.91|16.59|16.27|16.36|16.23|16.92|17.76|17.69|18.52|18.07|18.06|17.61|16.96|17.19|16.66|17.33|17.74|17.02|17.65|17.98|17.36|17.02|17.11|17.43|17.68|17.3|17.02|17.11|17.68|16.77|17.5|17.78|17.11|17.22|17.15|17.91|17.61|18.46|18.63|17.86|17.81|17.53|16.73|16.09|15.43|15.94|15.41|15.36|15.29|14.81|14.58|14.54|13.9|13.97|13.35|12.71|12.06|11.92|12.2|12.37|12.55|12.23|12.46|12.58|13.15|12.91|13.33|12.45|12.92|13.5|14.06|13.4|14.16|15.66|16.02|15.37|14.63|14.53|14.98|14.78|14.81|14.13|14.45|13.71|13.66|14.16|14.85|14.73|14.06|13.9|13.95|13.93|13.92|14.61|13.98|14.22|14.23|13.93|14.11|14.01|14.26|14.03|13.55|14.58|14.7|14.2|14.59|14.41|15.06|14.32|14.26|12.87|12.9|12.79
02760|16779|/equities/national-western|R2000VALUE|236.54|235.02|234.02|244.02|241.93|251.01|240.73|251.9|240.11|236.1|226.05|212.16|213.13|213.53|218.15|228.01|229.85|230.12|221.27|223.19|214.32|210.45|216|213.92|207.74|206.84|205|203.78|206.45|207.97|212.25|201.26|207.04|206.47|202.97|202.85|198.04|207.83|204.06|213.31|217.19|217.94|217.71|211.78|197.58|189.85|190.3|191.81|195.98|195.99|194.25|193.03|192.35|197.35|177.12|171|175.99|173.27|176|184.38|183.55|166|162|162.61|165.19|163.68|163.55|163.15|164|163.18|163.25|156.63|160.05|156.98|153|150.98|152.87|145.7|142.85|139.71|139.25|140.75|142.55|142.89|143.25|142.72|139.25|139.19|138.41|141.9|141.3|140.24|138.65|140.28|141.19|148.79|144.65|141.92|141.25|135.65|131.99|125.19|129.04|130.13|138.47|133.91|136.93|137.42|135.81|138.39|136.87|137.88|139.05|136.62|133.65|140.51|148.02|151.01|153.5|143.2|137.75|136.64|132.5|136.16|134.57|131|138.89|139.03|135.05|139.51|145.45|145.77|148.55|140.64|142.63|141.77|135.5|134.3|144.78|139.38|141.61|151.09|141.71|148.04|161.46|171.33|175.81|172.51|160.53|160.84|158.05|151.64|150|152|152.45|155.79|158.33|156.06|161.07|160.35|155.55|160.08|163.45|159.42|160.97|164.13|168.92|172.94|170.22|170.78|169.99|172.03|165.8|173.84|168.04|166.72|168.68|169.04|175.04|170.21|169.52|168|166.99|177.93|160.01|166.25|166.07|156.15|142.49|145.07|148.5|142.14|140|135.09|134.51|138.06|149.97|154.16|147.34|140.18|140.5|146.82|161.29|164.6|158.2|153.28|167|166.68|173.16|169.01|191.14|189.16|183.6|185.45|179.9|191.6|192.88|180.23|174.63|167.89|164.2|158.9|154.66|162.5|169.05|175.61|174.24|173.62|170.51|172.01|173.17|174.76|165.29|176.08|171.99|181|176.16|184.44|190|185.45|170.68|170.84|172.44|159.44|156.99|171.33|178.5|159.46|161.65|133.12|125.19|122.51
02761|17356|/equities/titan-machinery-i|R2000VALUE|16.33|17.11|18.21|18.14|19.9|15.7|15.49|15.98|15.7|16.33|15.82|15.53|16.28|15.77|16.3|17.2|17.7|17.13|17.2|17.74|16.01|14.67|15.01|17.81|17.78|18.25|18.46|17.04|17.53|17.23|16.2|16.15|15.86|16.52|16.93|16.75|17.56|17.89|17.31|17.28|18.98|19.5|20.7|20.53|19.59|19.63|20|20.4|20.4|20.51|20.4|22.67|23.66|22.61|22|21.77|21.89|26.21|27.77|27.97|29.56|29|28.49|28.74|31.85|28.89|29.26|29.61|28.14|28.2|25.75|24.36|24.86|23.7|22.9|22.22|21.62|20.31|22.04|22.51|22.22|22.42|20.42|21.23|20.28|20.8|20.3|25.36|23.05|23.77|27.55|28.32|28.19|28.95|28.66|31.67|30.83|30.37|27.71|26.82|27.03|29.63|31.92|30.54|33|34.48|35.71|33.98|36|27.32|28.2|26.82|25.96|25.21|26|27.41|27.31|27.54|25.56|26.32|25.5|23.5|22.47|21.73|21.78|20.62|23.23|21.96|18.71|20.14|22.79|23.88|24.16|22.32|21.15|18.54|17.9|19.5|23.09|21.19|24.87|24.32|21.25|23.73|22.58|26.41|26.86|26.85|29.02|29.78|28.87|28.26|29.94|26.87|26.94|24.76|27.25|29.18|31.46|31.24|26.94|26.22|26.37|27|26.95|26.53|27.71|24.95|26.4|26.65|26.1|23.84|23.39|21.97|20.4|19.3|19.93|19.2|19.99|21.59|22.35|22.45|21.68|20.75|19.44|19.92|18.43|18.68|16.23|16.92|16.34|14.84|16.48|15.15|14.94|14.99|15.64|14.27|13.92|12.97|13.67|12.43|13.8|14.48|13.48|12.76|12.96|12.38|13.56|12.86|14.38|14.17|13.05|14.05|13.52|13|12.91|13.02|13.12|11.91|12.2|11.9|11.39|11.02|11.74|12.9|13.02|11.54|11.86|10.8|11.01|12.21|11.28|11.3|10.85|10.5|10.73|12.53|12.64|12.18|11.44|12.14|13|13.24|11.81|12.53|13.12|13.12|12.22|12.43|12.06|12.2
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.58|3.68|3.88|3.68|4.05|3.9|3.43|2.89|3.1|3.43|3.5|3.73|2.35|2.73|2.88|3.49|3.05|2.93|3.2|3.12|3.02|3.22|3.04|3.94|4.3|5.45|5.51|5.36|5.52|6.36|6.46|6.8|6.29|6.75|7|8.78|8.78|7.39|7.19|7.5|6.88|6.66|6.76|6.74|6.93|7.82|7.6|6.93|8.72|9.57|8.62|9.18|8.45|9.29|6.9|7.81|8.21|7.86|7.8|6.64|5.85|6.03|5.16|4.64|6.26|6.54|7.09|7.34|7.57|7.55|7.02|6.54|7.36|7.35|7.2|7.83|8.33|8.39|8.17|9.68|10.48|10.76|11.23|10.95|12.25|12.4|12.3|12.48|12.29|12.13|11.53|13.29|14.29|14.91|14.4|14.46|14.24|15.16|15.27|15.08|15.47|16.45|17.18|16.55|16.27|16.45|16.87|15.96|15.74|15.32|16|16.7|15.46|15.97|15.08|17.23|16.7|16.89|16.24|15.78|14.55|16.13|16.73|16.8|17.32|19.03|19.21|20.82|19.49|23.16|22.89|21.48|21.6|21.34|19.59|20.99|22.52|22.9||||||||||||||||||||||||||||||||||
02763|15753|/equities/comtech-tele|R2000VALUE|30.79|31.83|31.72|31.89|31.61|32.06|31.72|31.51|31.29|32.85|32.01|31.51|31.38|30.04|30.42|31.1|31.8|32.23|31.52|31.95|31.74|32|31.33|32.14|31|30.81|30.53|30.16|28.92|28.95|27.45|25.77|24.69|24.57|24.44|24.36|23.97|25.54|25.97|26.61|27.3|26.79|27.54|27.59|27.59|26.89|25.81|26.42|27|26.4|26.5|26.65|26|25.2|23.78|23.13|24.69|23.74|24.28|24.38|24.6|25.77|27.2|26.78|27.05|26.79|26.43|26.54|26.62|26.55|26.18|24.97|25.62|25.4|24.13|25.56|24.66|24.68|25.08|25.01|25.33|25.88|26.69|27.75|27.64|28.32|28.8|28.61|28.12|28.37|28.85|28.19|27.24|27.25|27.43|28.62|29.22|28.58|28.7|28.2|30.83|28.95|28.7|28.98|30.41|30.33|31.7|31.26|31.88|33.54|32.58|33.02|32.62|32.86|31.76|32.82|32.78|32.57|32.98|30.89|30.48|29.72|29.55|28.62|29.26|28.45|29.55|30.35|29.28|33.08|34.32|33.06|33.41|32.15|32.44|30.99|28.09|26.52|28.33|27.68|27.34|27.2|25.19|26.17|25.49|26.95|28.59|28.72|29.55|28.41|26.73|25.16|23.82|27.12|27.86|27.8|28.5|28.04|28.3|28.05|28.49|29.45|27.72|26.49|26.78|26.04|28.2|27.1|28.62|28.21|27.9|28.12|26.78|28.21|27.92|27.76|27.89|27.73|28.03|30.97|29.93|29.74|30.06|31.5|30.82|30.6|29.71|29.64|27.5|26.48|25.04|24.89|21.33|20.8|20.96|21.64|21.23|21.57|21.73|30.79|29.36|28.62|31.21|30.76|30.85|31.15|28.81|29.15|31.84|31.06|31.24|32.55|32.94|32.71|32.43|31.98|31.72|31|30.32|31.62|31.67|31.36|31.36|35.36|35.64|36.84|37|35.04|36.53|34.46|33.97|29.59|29.07|30.41|31.73|32.29|32.12|33.08|33.01|32.29|32.34|34.11|34.57|34.43|34.06|34.49|35.07|33.35|32.96|31.87|33.37|33
02764|20862|/equities/dynex-capital-inc|R2000VALUE|25.38|25.59|25.8|25.74|25.86|25.89|26.46|27.18|26.46|25.77|25.65|25.17|25.29|23.88|24.18|24.42|23.94|24.6|24.03|24.24|25.02|24.06|24.06|25.17|24.96|25.2|24.63|25.8|26.73|26.25|25.17|25.08|26.37|26.16|25.29|24.48|24.09|24.18|24.51|25.35|26.34|29.22|30.06|30.12|29.28|30.57|30.63|31.56|31.26|30.51|31.89|32.97|32.55|31.98|31.59|30.6|31.5|31.56|32.04|32.79|33.09|32.13|32.49|31.44|30.78|29.73|30.51|29.43|29.64|29.7|29.52|27.75|29.34|28.92|29.55|29.4|28.95|28.38|28.44|29.49|29.19|29.46|28.8|30.99|32.25|32.55|32.4|32.1|31.35|31.11|31.14|30.66|30.87|30.69|30.42|30.21|30.93|31.14|30.12|29.37|29.19|27.6|28.05|27.27|28.77|28.32|28.26|27.66|27.69|27.42|28.65|28.56|27.75|27.99|28.02|28.26|27.45|27.3|27.57|27.39|28.2|27.57|27.72|27.39|28.83|28.5|27.9|26.91|25.11|26.67|26.55|25.59|26.88|24.54|24.06|24.03|24.18|25.32|26.73|25.32|25.17|26.7|26.67|27.42|26.7|27.3|29.25|29.34|29.49|29.34|29.82|28.95|29.13|29.28|29.58|29.46|28.92|28.8|29.64|28.5|28.74|30.09|29.88|31.2|31.17|30.96|31.29|31.8|31.71|32.04|31.74|32.01|31.71|32.37|32.34|32.76|32.73|31.92|32.1|31.8|31.74|32.07|31.71|32.37|31.8|31.89|31.65|32.07|31.83|32.64|31.8|31.65|30.9|30.45|30.24|30.06|29.94|29.1|28.86|27.33|27.6|27.33|28.95|28.77|27.84|27.12|28.26|27.15|27.69|26.28|27.81|27.42|27.21|27.24|27.06|27.6|27.18|27|27.03|26.46|26.73|26.58|26.79|27.15|27|27.24|27.03|26.19|26.52|26.55|26.19|24.81|24.15|23.91|24|23.76|24.33|24.66|24.66|25.14|25.41|26.16|25.32|24.63|24.99|25.08|25.62|25.08|25.05|25.38|24.78|24.66
02765|942325|/equities/vectrus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02766|17038|/equities/resources-connect|R2000VALUE|13.13|13.58|12.87|13.69|13.1|13.78|13.87|14.69|14.58|14.43|13.7|13.18|13.44|13.21|13.48|14.66|14.62|14.64|14.91|14.55|13.77|13.3|13.71|14.22|13.74|12.99|12.91|12.97|12.94|12.89|12.2|11.96|13.6|13.86|13.51|12.56|12.24|12.77|12.96|13.74|13.53|13.38|13.07|13.16|12.34|11.6|11.17|11.28|11.59|10.96|10.98|11.32|11.29|11.13|11.05|10.9|11.3|11.38|12.7|12.94|13.08|12.78|12.27|12.65|12.7|12.03|12.19|12.01|11.82|12.06|12.3|11.81|11.34|11.85|11.63|11.61|11.39|11.19|11.84|12.29|12.35|12.49|13.08|13.33|13.15|13.36|13.29|12.42|11.18|11.3|12.21|11.79|11.27|11.4|11.61|12|12.07|12.3|12|11.73|11.7|11.48|12.08|11.72|12.41|12.42|13.38|13|12.88|13.93|14.05|12.99|12.88|12.53|12.2|13.27|13.39|13.15|13.29|12.38|12|11.15|10.37|10.59|10.29|10.24|10.74|10.66|9.03|10.41|11.48|11.54|11.53|11.04|10.84|9.96|9.78|8.97|9.59|8.4|9.45|9.82|9.8|10.01|11.57|13.02|13.36|12.51|12.57|12.54|12.15|11.39|12.2|13.23|13.77|13.79|14.28|14.48|14.79|14.95|15.13|15.4|15.01|18.79|18.39|19.64|19.9|18.32|19.73|20.08|20.11|19.86|20.64|21.02|21.21|18.59|18.83|18.72|18.81|17.47|16.37|16.58|16.22|16.98|16.2|16.18|15.8|15.01|14.99|13.02|11.79|11.23|11.5|11.55|12.01|12.1|12.84|12.99|12.39|12.67|12.83|12.7|14.14|14.58|14.85|14.85|16.14|15.94|17.26|16.43|17.54|19.02|19.08|18.65|19.24|19.29|18.1|17.52|17.15|17.04|17.9|18.09|18.34|17.86|18.41|19.08|20.12|21.22|21.4|20.5|21.15|20.28|19.11|19.63|18.28|18.18|17.27|17.66|17.88|18.3|17.15|17.31|17.93|16.61|14.8|15.68|15.75|15.15|15.61|15.11|15.71|15.3
02767|52321|/equities/aemetis-inc|R2000VALUE|4.9|4.9|5.1|5.2|5.6|5.8|6|5.9|4|4|3.4|2.3|2.8|2.8|2.251|2.99|3|2.4|2.363|2.15|2|2.2|2.3|2.8|3|2|2|2.8|2.996|3|3.2|3.1|3.2|3.2|3.6|3.2|3.4|3.05|3.5|4.2|4|4.5|3.99|3.9|3.5|3.7|3.5|3.7|3.89|4.2|3.8|4.5|4.3|3.98|4.3|4|4.8|5|5.1|5.2|7|5.25|4.7|6|5.5|6.2|6|7.2|6.9|7.95|7.99|7.3|4.7|4|4.5|5|5|5.5|5.2|6|6.4|6.51|6.5|6.5|7.45|6.6|6.5|6.5|6.9|7.61|7.5|7|6|7.5|7.9|7|7.8|7.5|6.8|6.8|5.9|5.9|5.8|5.3|6|5.2|5.4|6.2|6.8|7.7|8.4|7.1|8.2|9.1|9.1|8.5|8.8|8.2|8.3|7.7|7.5|7.2|7|7|7.45|6.5|6|7|7.3|8|8|8.5|8.75|7.2|7.5|5|5.5|4.8|5.5|5.5|4.2|4.7|5.4|6.8|8|4.4|4|4|2.8|2.7|2.2|1.8|2.3|2|2|1.8|1.55|1.9|2.5|2.2|1.5|1.25|1.2|1.3|1.3|1.3|1.3|1.23|1.4|1.4|1.16|1.4|1.3|1.46|1.3|1.5|1.3|1.3|1.2|1.01|1.1|1.1|1.19|0.9|0.9|0.9|0.8|0.8|0.8|0.8|0.6|0.7|0.9|0.61|0.9|0.9|0.8|0.8|0.9|1|0.8|0.9|1.19|1.25|1.2|1.7|1.5|1.7|1.7|1.9|1.6|2|2.2|1.5|1.9|1.9|2.2|2.2|2.2|2.5|2.1|2.6|3.2|2.7|2.7|2.6|2.6|1.9|1.81|2|1.7|2.3|1.4|1.4|1.5|1.7|1.7|1.8|1.99|2|2.5|2|1.85|2|2|1.5|1.65|1.5|1.2|1.2|1.4|1.35
02768|17341|/equities/first-financial-corp|R2000VALUE|32.26|32.1|31.73|31.85|31.71|32.66|32.81|34.1|33.3|34.71|34.39|33.49|33.49|32.19|32.17|33.47|33.55|34.17|35.1|36.43|36.75|35.62|36.35|36.71|35.4|34.29|35.48|34.45|33.99|33.54|32.77|30.85|31.36|31.97|31.27|30.75|30.42|31.89|31.57|31.72|32.29|34.1|33.8|32.65|32.72|30.99|30.51|29.92|31.18|30.75|30.74|31.06|30.32|30.55|29.7|30.3|30.25|30.2|31.49|31.79|31.7|31.48|30.85|30.44|29.93|29.97|30.43|29.24|29.49|30.2|31.03|29.71|30.59|29.04|29.86|30|28.73|28.53|28.64|30.08|30.51|29.73|31.29|32.18|31.34|32.34|31.95|31.08|30.47|30.34|31|29.81|29.94|29.14|29.14|30.38|29.73|29|28.52|27.96|28.36|27.09|28.61|28.27|29.72|29.67|30.82|31.05|30.08|30.98|31.75|31.35|32.6|31.76|30.81|33.34|33.64|33.92|36.84|33.8|34.25|34.12|33.85|33.28|33.82|32.6|33.71|33.21|29.68|33.23|33.87|33.46|33.5|32.08|31.3|28.62|27.51|27.34|28.75|27.27|28.04|29.47|28.04|29.45|32.31|33.09|33.38|33.23|33.76|33.35|32.77|32.03|31.34|31.31|31.69|30.76|31.37|31.51|32.16|32.47|31.51|32.74|33.94|31.85|29.73|31.12|31.59|32.22|32.08|32.1|30.94|31.46|30.44|33.12|32.29|35.14|35.85|35.25|34.72|32.09|31.29|31.1|31.04|31.56|29.23|30.59|30.5|30.05|29.48|29.68|28.51|29.67|29.88|28.21|27.1|26.35|28.19|28.37|27.93|25.4|26.82|25.87|27.23|27.27|26.84|26.71|28.35|28.43|30.49|27.19|29.15|30.14|28.94|29.24|29.12|29.55|29.87|28.06|28.44|26.28|26.42|26.49|27.45|27.6|28.71|28.97|28.78|30.52|30.99|31.52|30.13|30.03|28.03|27.96|27.23|28.01|27.73|27.87|28.76|29.69|29.21|29.76|30.09|29.05|29.63|30.97|32.75|31.72|32.66|32.49|32.75|32.59
02769|955849|/equities/commerce-union-bancshares|R2000VALUE|12.05|12.75|12.05|||12.27||11|12|11|10.25||11.3|11.9|11.9|11.3|11.3|||10.9|||9.95|9.8|9.85|10||10||9.75|9.2|9.18|9.2|9.31|9.31|9.3||||9.5||9.33|9.29|9.35|||||9.4|9.3|9.4||9.29|9.29||||9.5||9.47||||9.55|9.5||9.25|||9||||9.6|9.35|9.1|9.05|9.35|9.5|9.5|9.4||9.65||10||||9.81|||||9.75|9.75|9.85||10.5|10.5||||10.5|10.35|||10.28|10.3||||10.1|9.75|||9.8||9.75|||||9.2|9.15|9.25||||||||9.5|9.6||||10.5|10.5|10.51|||10.56|10.56|10.56||||||||||11.1|11.1|11.01|15||||||10.35||||10.5|||10.15|||||||||10.1||||||||||||||10.5|10.35|||10.35|||||10.5|10.3|||10.5|||10.35||10.35|11.14||11.75||||||||||||||||||||||11.5|||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE|13.19|13.32|13.5|14.81|17.69|18.47|17.02|18.7|18.19|19.04|19.03|19.65|19.04|18.7|18.5|18.48|18.7|18.45|20.16|20.41|20.47|19.93|20.8|21.09|21.3|20.77|19.92|20.83|21.33|19.66|19.93|19.11|19.73|19.76|19.98|20.5|20.26|21.97|22.26|22.23|22.35|21.53|22.06|22.94|23.09|22.65|21.45|19.1|19.39|19.68|19.7|20.11|18.92|17.64|16.28|16.29|17.53|17.09|18.1|17.28|16.89|17.34|16.57|16.8|16.14|15.87|13.94|13.91|14.28|13.89|13.93|12.84|12.73|12.34|12.12|12.01|12.51|11.85|13.93|15.17|15.83|16.14|16.11|17.47|14.94|15|15.63|16.08|15.95|16.15|16.58|16.61|16.09|15.95|15.91|15.51|15.46|14.6|15.65|14.69|13.88|13.81|14.04|13.77|14.69|15.53|16.92|16.67|16.42|17.25|18|18.12|18.79|17.68|16.94|18.3|18.76|18.48|18.44|18.67|18.17|17.6|17.19|17.75|17.3|16.81|16.91|17.06|16.9||22.96|20.96|22.32|19.04|20.16|19.04|18.64|19.2|20.8|18.96|19.68|19.84|18.32|20.16|24.16|26.88|28.48|27.76|28.56|26.96|26.56|25.76|27.36|29.76|29.12|26.56|27.68|28.24|31.68|28.56|27.12|26.56|28.56|25.92|25.12|24.64|22.32|22.24|23.68|23.28|22|19.52|21.04|23.28|23.28|21.68|22.8|20.64|21.44|20.24|20.4|20.08|19.6|20.4|19.28|18.48|19.12|19.92|19.28|17.52|16.48|16.08|16.96|17.12|17.44|18.8|20.08|20.88|19.92|18.24|19.84|18.8|22.4|20.48|20.48|20.16|21.04|21.92|23.92|20.8|24.4|26.16|27.04|29.92|29.36|28.24|24|24.56|23.2|22.16|23.28|20.96|21.44|24|23.68|25.12|24.32|23.04|24.08|20.48|17.76|19.28|20|20.4|20.4|22.8|23.92|25.04|25.52|24.8|22.96|22.64|26.08|26.24|21.6|21.84|21.36|17.84|18.4|17.92|17.04|16.16
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|23.27|23.53|23.97|22.63|21.74|22.78|22.7|22.65|22.83|23.63|23.64|22.2|22.27|20.91|20.39|21.1|22.06|22.77|22.77|23.36|23.1|23.39|22.56|22.21|22.37|24.04|22.92|23.19|24.04|24.67|24.43|25.08|25.5|26.11|26.77|25.81|25.03|26.29|25.62|26.46|26.49|25.4|26.06|25.45|24.3|23.04|23.02|23.14|23.88|23.86|24.35|25.5|24.52|23.88|22.33|21.32|22.89|22.06|22.88|22.5|23.81|23.7|22.98|24.07|24.15|24.8|24.07|22.73|22.65|20.85|21.84|20.05|20.4|18.99|18.2|17.51|16.95|15.89|16.53|17.55|17.51|18.95|18.52|18.77|18.27|19.58|20.56|18.63|17.62|18.07|18.99|18.85|17.45|17.8|17.49|17.08|16.88|16.41|15.64|16.03|16.25|15.9|17.79|17.7|19.44|19.56|20.29|17.36|16.86|17.59|17.8|18.09|18.77|18.48|18.89|19.27|18.63|18.04|18.15|16.62|16.13|16.17|16.34|15.8|16.07|15.44|16.91|17.53|14.99|16.66|17.49|18.6|19.28|17.04|16.1|13.43|13.1|13.23|16.56|15.73|15.62|15.9|14.45|16.23|15.47|19.58|18.57|17.42|17.2|16.69|15.97|14.83|15.72|16.39|17.31|15.96|15.71|16.54|18.93|16.79|16.54|17.07|17.26|16.68|15.39|14.72|15.62|14.91|14.35|12.84|12.61|11.78|11.32|12.23|11.7|12.14|12.5|12.27|13.49|13.85|13.88|13.97|13.6|13.67|12.69|12.3|12.13|12.01|11.46|10.14|10.15|10.26|10.22|9.77|9.1|9.43|10.64|9.39|10.32|9.6|10.41|9.93|11.61|12.26|10.54|10.09|10.89|12|13.86|12.99|14.58|16.87|16.15|14.59|13.84|12.39|13.33|14.63|11.86|11.51|11.6|10.83|10.54|10.61|11.52|12.49|13.28|11.75|12.07|11.57|11.44|11.74|11.53|12.15|13.48|14.37|13.73|15.87|16.22|14.93|13.86|14.1|15.43|14.31|12.28|12.14|12.25|12.03|11.25|10.49|11.4|11.14
02772|15763|/equities/consolidated-comm|R2000VALUE|19.95|19.9|19.25|19.75|18.94|19.76|19.65|19.95|19.64|19.74|19.06|19.18|19.2|18.95|19.58|19.25|19.71|20.39|19.81|19.75|19.34|18.87|19.24|19.32|19.17|19.1|19.19|18.58|18.59|18.26|17.9|17.55|17.26|17.18|17.3|16.7|16.68|17.33|16.93|17.2|17.81|17.61|17.95|17.16|17.79|17.41|16.58|17.37|17.09|17.01|17.72|18.95|18.48|18.02|18.08|17.15|18.04|17.48|17.55|17.77|17.64|17.05|16.37|16.79|16.87|17.48|17.42|16.96|17.17|16.85|16.71|15.75|15.92|15.46|15|15.04|14.03|13.58|14.73|15.12|15.53|15.77|16.32|17.4|17.19|17.79|16.99|16.82|16.28|16.22|16.36|16.19|16.08|15.71|15.69|17.18|16.64|14.8|14.44|14.42|14.69|14.56|14.14|17.18|17.83|18.2|19.36|19.01|18.66|19.52|19.63|19.56|19.56|19.74|18.95|19.05|19.21|18.8|19.25|18.85|18.86|18.43|19.19|19.05|19.13|19.15|18.56|18.42|17.67|18.67|18.84|18.23|18.91|18.17|18.11|17.49|18.05|17.91|18.55|17.87|18.39|18.38|18.39|18.35|17.51|18.02|18.95|19.12|19.96|19.53|19.16|19.13|18.79|18.69|18.85|18.76|18.68|18.41|18.39|18.26|18.42|18.74|18.43|18.24|18.01|17.75|17.87|18.15|18.34|18.33|17.98|17.8|17.67|18.58|19.13|19.3|19.01|18.59|18.48|18.69|18.74|18.76|18.58|18.52|18.52|18.65|18.71|19.11|18.71|18.4|17.98|17.9|17.84|17.16|16.65|16.68|17.13|17.46|17.37|16.81|18.07|16.93|17.76|17.52|17.26|17.01|17.27|17.02|18.33|17.17|18.55|18.71|19.07|19.15|19.12|18.82|18.65|18.43|17.51|16.84|16.48|16.46|16.47|17.13|16.61|17.14|18.18|17.48|16.78|15.95|16.08|16.11|15.02|13.97|13.84|14.17|13.82|14.94|15.07|17.3|15.88|15.63|15.04|15.38|14.84|13.82|14.35|13.91|13.96|12.63|11.68|11.37
02773|17434|/equities/universal-electro|R2000VALUE|40.38|41.01|35.31|36.03|34.98|37.71|38.29|41.04|40.96|43.25|41.79|40.12|36.23|35.54|35.74|36.13|36.71|37.66|37.33|38.51|37.91|36.68|37.11|38.01|37.39|37.01|37.15|38.92|39.23|38.46|35.54|35.84|36.41|32.99|32.43|31.24|30.16|31.78|31.96|32.52|30.76|31.42|30.23|30.64|30.27|28.13|26.68|26.96|26.44|26.7|26.68|26.57|25.04|23.83|21.75|21.35|22.52|22.02|23.25|23.61|23.19|21.32|19.98|19.42|19|18.82|19.2|19.11|18.89|18.86|18.89|18.08|19|17.07|16.76|17.64|16.77|16.07|15.44|15.91|16.81|16.79|17.62|19.15|17.58|17.4|17.44|15.1|15.27|15.36|15.91|15.33|14.63|13|13.11|13.97|13.72|13.17|11.77|12.16|12.46|12.3|13.06|13.81|14.87|15.27|17.42|16.28|16.9|19.05|19.98|19.99|19.28|19.3|18.53|20.6|19.69|19.62|20.65|18.75|18.23|18.07|16.51|16.87|16.83|16.53|16.31|16.66|14.3|15.9|17.25|16.98|19.83|18.05|19.63|17.15|16.39|15.76|17.52|16.46|17.75|19.37|17.81|17.66|19.9|23.41|24.13|24.49|25.53|25.31|24.54|24.22|24.68|24.35|25.01|25.83|26.32|26|27.69|26.94|28.68|28.11|29.04|29.25|27.46|26.49|27.37|28.42|26.53|26.56|26.61|26.78|26.85|26.07|27.08|28.37|29.09|29|29.12|28.36|27.92|27.01|26.26|27.87|21.06|21.02|21.21|20.75|20.47|20.4|20.17|19.6|20.33|17.99|17.96|17.78|18.38|17.56|18.11|16.67|17.34|16.41|18.26|18.75|19.17|18.85|19.52|20.08|21.92|20.43|21.22|22.55|22.76|22.52|22.32|22.5|23.32|22.3|23.15|22.59|21.6|22.77|23.27|23.77|25.07|25.21|24.08|23.22|23.21|23.19|23.35|21.28|21.85|22.19|23.05|22.83|20.6|20.9|21.42|20.49|20.15|20.43|20.51|20.23|17.26|19.34|19.79|19.16|20.37|21.11|21.07|19.5
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02775|942324|/equities/centrus-energy|R2000VALUE|37.84|38.39|37.51|38.28|38.17|40.46|43.95|42.31|36.2|39.8|60.09|55.4|59.32|49.84|49.51|51.47|59|55.83|67.39|68.48|48.75|96.07|98.15|103.27|103.16|88.22|57.58|82.66|95.96|106.65|99.02|110.58|116.25|120.5|119.63|138.39|179.5|178.52|186.15|207.74|188.33|209.49|65.98|38.17|37.19|79.93|81.79|84.51|93.13|100.74|98.69|94.47|95.94|95.45|83.15|82.01|95.39|90.1|100.9|106.32|92.69|132.09|132.22|141.77|149.95|147.49|155.4|177.21|179.93|158.7|170.12|148.31|136.53|139.04|136.31|133.59|163.58|144.79|160.85|184.02|179.93|179.93|184.54|188.55|211.29|259|171.76|137.4|169.03|186.75|212.65|237.19|209.92|244|245.36|245.36|259|269.9|266.96|313.52|207.17|198.99|198.17|179.91|218.37|221.56|223.55|269.9|294.44|310.8|288.99|327.15|354.42|373.5|378.95|403.49|392.58|359.87|458.01|490.73|384.4|362.59|354.42|310.8|329.88|310.8|338.06|348.96|332.61|362.59|449.84|550.71|637.95|509.81|556.16|329.88|438.93|490.73|558.89|485.28|561.61|605.23|629.77|629.77|583.42|929.66|951.47|826.06|891.49|926.93|839.69|907.85|946.02|1074.15|1136.86|1093.24|1161.39|1172.3|1248.63|1215.92|1207.74|1205.01|1183.2|1297.71|1254.09|1406.76|1494|1439.47|1592.14|1594.87|1594.87|1518.54|1504.9|1616.6801|1684.84|1641.22|1679.39|1540.35|1633.04|1624.86|1592.14|1507.63|1543.0699|1379.5|1464.01|1387.67|1420.39|1414.9399|1417.66|1384.95|1344.05|1333.15|1338.6|1262.27|1395.85|1382.22|1551.25|1507.63|1434.02|1311.34|1431.29|1292.25|1453.1|1398.58|1349.51|1406.76|1439.47|1155.9399|1215.92|1147.76|1635.77|1668.48|1671.21|1750.27|1665.75|1526.71|1461.28|1401.3101|1409.48|1188.66|1286.8|1153.21|1123.23|1090.51|1006|1104.14|1172.3|1049.62|1082.33|1065.97|1087.78|1038.71|956.92|1041.4399|1115.05|1057.79|1052.34|1180.48|1284.08|1324.97|1251.36|1365.86|1398.58|1352.23|1226.8199|1262.27|1267.72|1294.98|1284.08|1055.0699|1643.9399|1758.45
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE|38.83|39.4|41.23|42.06|41.63|44.36|46.39|43.06|42.57|42.26|39.37|38.74|39.68|37.16|37.75|39.24|40.16|40.96|44.26|44.27|44.53|42.49|43.23|45.52|46.88|45.89|46.5|45.98|46.22|45.42|44.16|44.05|43.2|42.98|41.82|41.05|42.61|38.82|36.81|36.8|37.38|38.27|38.24|37.32|35.95|33.83|32.43|34.16|34.68|36.1|33.59|34.06|32.22|30.17|30.52|30.34|33.49|31.43|33.52|31.98|37.15|38.02|36.4|35.5|36.45|37.08|36.93|37.1|37.17|33.14|32.22|28.33|29.71|30.4|32.24|34.69|31.99|30.22|29.68|31.51|31.09|33.47|32.43|33.49|33.72|35.9|36.71|36.86|35.16|28.75|28.26|26.28|22.5|24.81|23.35|23.9|24.98|25.02|25.23|24.99|26.31|26.18|28.4|24.2|27.18|28.32|29.51|26.59|25.56|25.73|24.55|22.12|21.64|21.71|20.94|21.36|20.44|18.85|18.95|18.66|18.76|19.13|18.53|18.17|18.73|17.78|19.57|18.64|13.92|15.87|16.23|16.83|17.13|15.2|15.89|14.17|12.18|13.72|15.43|13.95|14.15|12.73|11.12|12.24|13.99|16.18|17.26|17|17.23|17.31|16.77|16.16|15.04|16.58|16.56|16.51|16.8|15.75|16.69|16.96|16.99|16.74|14.58|14.85|13.34|13.55|14.76|14.34|14.88|14.78|14.66|14.18|14.6|15.37|15.02|16.14|15.89|15.86|16.76|15.9|12.32|11.4|11.28|11.5|11.24|11.14|11.58|11.5|10.97|11.62|10.94|10.8|10.56|10.65|10.92|10.75|11.6|11.36|11.66|10.2|10.77|10.34|10.96|12.21|11.7|11.66|12.28|11.55|12.76|11.03|12.41|13.18|13.15|13.46|11.12|11.65|11.17|14.03|13.6|12.8|12.92|11.68|10.3|10.93|11.44|11.71|10.12|9.72|9.35|9.22|9.27|10.6|10.18|10.49|10.48|11.04|10.48|13.05|14.29|14.76|12.72|14.32|14.16|12.9|12.51|13.27|12.82|12.57|13.23|14.28|13.8|11.5
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|19.6|19.94|18.81|18.52|18.97|21.1|19.67|20.65|20.33|22.35|23.19|21.49|21.26|21.2|22.51|21.7|22.48|23.12|24.32|23.93|22.95|20.57|20.31|20.81|19.75|20.34|19.11|17.88|19.54|18.79|18.1|17.58|17.86|18.32|18.02|17.02|16.94|17.27|17.38|16.16|17.01|17.56|18.47|18.78|17.22|17.52|17.83|19.82|19.46|20.7|21.35|22.25|20.74|19.34|16.33|14.82|15.66|14.91|15.84|16.65|16.99|16.52|15.47|15.77|17.29|16.82|18|18.7|17.24|18.21|18.59|16.26|16.26|14.47|14.55|14.93|14.48|14.4|16.64|16.52|16.48|18.41|16.9|18.65|17.75|19.95|18.85|15.55|14.7|15.15|15.05|13.9|11.65|12.3|13.4|14.1|16.95|16.25|14.5|13.3|13|12.3|13.2|12.8|14.45|13.45|16.05|13.75|14.5|14.65|16.25|16.85|18.3|17.4|16.1|16.15|17.45|18.15|18|16.25|15|15.1|14.3|12.4|12.2|11.2|12.35|12.1|9.4|10.6|12|10.2|11|9.85|9.25|7.35|7.55|8.2|9.2|8.15|9.55|9.15|7.9|7.9|10.75|14.5|16.5|15.95|17.6|17.35|16.6|16.25|15.75|19.3|20.6|18.7|18.85|20.95|23.3|23.5|22.25|22.3|23.1|22.9|22.35|23.65|22.85|24.1|25.9|26.05|26.8|26.65|27.1|30.75|28.95|26.95|26.65|24.7|24.2|22.65|20.2|20.55|23.2|22.55|20.3|20.75|20.5|21.05|20.95|20.9|20|22.1|21.8|18.4|18.5|18|20.3|21.15|20.2|18.5|17.9|16.9|20.6|20.25|21.15|22.9|24.85|25.35|26.15|24.75|32.85|33|27.4|24.05|22.85|24|23.35|22.75|21.05|20.8|21.65|21.6|20.8|19.5|20.5|25.1|25.75|24.2|25|24.4|20.35|21.6|22.6|23.6|27.45|22.35|21.95|25.25|28.1|28.5|25|27.45|27.6|21|20.45|21.6|19.95|21.15|19.1|16.1|12.95|10.95
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|12.91|12.9|12.88|12.72|12.69|12.62|12.6|12.99|13.02|12.83|12.89|12.67|12.76|12.56|12.62|12.53|12.11|12.22|12.17|12.11|12.46|12.08|11.99|12.03|11.99|11.89|11.55|11.88|11.8|12.19|11.87|11.61|11.85|12.08|11.92|11.64|11.74|11.78|11.71|11.94|12.01|12.03|11.74|11.85|11.35|12.1|12.39|12.61|12.5|12.28|12.26|12.94|13.01|12.86|12.95|12.81|12.98|12.96|12.82|13.11|12.98|12.46|12.44|12.24|12.27|12.19|12.36|12.18|12.25|12.05|12.04|11.4|11.99|11.64|12.08|12.14|12.13|11.87|11.96|12.3|12.13|12.6|12.43|13.06|13.49|14.43|14.46|14.41|14.34|14|13.98|13.86|13.99|13.85|13.94|13.59|14|13.91|14.02|13.91|14.14|13.56|13.77|13.35|13.88|13.77|13.76|13.31|13.11|12.99|13.11|13.41|13.41|13.39|13.24|13.47|13.55|13.22|13.39|12.91|12.86|12.7|12.52|12.44|13.03|12.77|12.46|12.52|11.71|12.32|12.19|12.28|12.15|11.6|11.68|11.45|11.54|12.09|13.1|12.68|12.54|12.87|12.77|12.9|12.22|12.64|13.61|13.16|13.43|13.43|13.77|13.71|13.27|13.13|13.22|13.07|13.05|13.21|13.24|12.91|12.95|12.81|12.79|13.33|13.28|12.98|13.16|13.06|12.81|13.07|13.1|12.69|12.62|12.74|12.72|12.59|12.97|12.5|12.29|12.14|11.8|11.68|11.65|11.68|11.4|11.04|11.01|11.03|10.88|11.3|11.06|11.05|11.83|11.65|11.88|11.85|11.91|11.7|12.33|11.57|11.33|10.94|11.65|11.45|11.32|11.22|11.42|10.73|10.77|10.45|11.32|11.83|11.58|11.69|11.88|12.67|13.04|12.94|12.83|12.44|12.53|12.58|13.22|13.28|13.6|13.58|13.73|13.65|14.57|14.23|14.46|14.14|13.78|14.08|13.24|12.83|13.16|13.21|13.45|14.05|13.68|15.43|14.76|13.76|13.35|13.73|13.85|13.45|13.68|13.36|12.9|13.09
02780|15451|/equities/arrow-financial-corp|R2000VALUE|19.38|19.01|19.17|19.83|19.7|20.03|20.05|20.41|20.34|19.89|19.81|19.48|19.1|18.82|18.92|19.31|19.13|19.78|20.37|20.25|19.7|20.33|20.59|21.25|20.48|19.77|19.94|19.42|20.11|19.84|19.62|19.04|19.58|19.55|19.58|19.07|18.89|19.62|19.22|19.48|19.47|20.35|19.44|19.24|19.15|18.41|18.52|18.36|18.48|18.32|18.5|18.48|18.37|17.82|17.75|17.76|18.03|17.98|18.33|18.26|18.49|18.52|18.28|18.58|18.37|17.96|18.49|17.67|18.24|18.55|18.92|18.33|18.59|18.18|18.17|18.35|18.13|17.84|17.69|18.26|18.32|18.24|18.4|18.61|18.6|18.73|18.57|17.89|17.82|18.01|18.48|17.93|17.84|17.74|17.47|18.04|18.04|17.63|17.59|17.64|17.96|17.23|17.39|17.17|17.36|17.06|17.78|17.31|17.23|17.36|17.79|17.85|17.77|17.77|17.21|18.39|19.11|18.6|19.71|19.21|17.69|17.2|17.39|17.09|17.09|16.88|17.05|16.68|15.74|17.05|17.31|17.07|17.19|17.14|16.82|16.12|16.23|16.43|17.23|16.28|15.95|16.62|16.12|16.35|16.83|17.06|17.57|17.18|17.45|17.46|17.13|17.04|16.48|16.67|17.01|16.7|16.97|16.66|17.6|16.96|16.77|17.08|17.74|17.23|17.07|16.9|17.12|17.67|17.31|16.93|16.8|16.92|17.6|19.05|18.91|19.48|19.9|19.59|19.58|19.46|19.51|19.48|19|18.83|17.27|18.5|18.18|18.08|17.87|17.69|17.29|16.4|16.6|16.29|15.77|16.19|16.95|17.34|16.35|15.71|16.59|16.07|17.38|17.49|17.25|16.74|17.52|17.64|18.91|17.85|19.11|19.47|18.79|18.4|17.85|18.7|18.43|18.02|18.35|17.39|17.43|17.54|16.8|17.86|17.16|16.74|17.03|17.19|17.37|17.56|17.24|17.63|16.9|17.44|17.26|17.52|17.48|17.44|17.98|18.46|18.05|19.2|19.78|17.39|17.43|18.77|19.2|18.3|18.58|18.71|18.63|18.71
02781|21062|/equities/ducommun-inc|R2000VALUE|24.86|24.5|23.57|24.75|23.7|24.47|23.78|23.83|24.84|27.15|27.8|25.37|24.26|27.19|28.5|28.98|29.79|28.46|29.14|28.35|28.7|25.78|26.05|25.34|25.28|25.12|25.93|25.07|30.4|30.44|29.99|28.1|27.58|26.71|27.39|26.89|26.15|27.74|26.57|26.59|22.28|22.87|24.2|22.71|21.53|21.26|20.84|20.55|20.33|19.43|19.07|18.67|19|25.15|23.1|20.85|20.88|19.9|19.79|18.92|17.34|16.87|15.2|15.5|16.61|16.06|16.32|16.33|15.86|16.39|16.88|15.73|16.42|16.82|15.67|15.67|14.6|14.1|14.03|13.76|13.31|13.78|13.38|13.2|13.6|13.03|14.41|15.31|14.68|14.47|14.43|13.18|9.76|10|10.25|10.25|9.79|9.81|7.93|8.19|8.41|8.85|8.65|8.51|9.41|10.26|12.09|11.35|11.24|11.77|11.9|13.04|13.95|13.73|15.11|14.6|14.55|14.6|15.69|13.62|13.4|12.83|13.01|12.75|12.78|12.8|13.46|12.51|11.25|13.13|12.62|13.44|14.89|14.1|14.3|14.37|14.98|15.41|17.27|16.44|17.87|16.68|16.31|16.66|19.8|22|22.58|21.62|21.72|20.94|19.2|19.56|19.12|18.84|19.2|19.85|19.42|19.39|22.75|22.98|23.31|25.45|24.06|23.09|22.33|22.34|22.47|21.98|22.39|22.07|22.11|21.8|22.01|21.98|22.19|21.78|22.43|22.34|22.6|23.16|22.3|20.92|20.64|22.85|21.47|23.19|22.1|22.27|22.04|22.11|21.99|20.61|20.89|19.93|18.97|18.7|20.21|20.89|19.82|16.5|17.39|16.91|18.37|18.43|18.34|18.41|19.77|20.01|21.09|20.35|22.89|23.64|23.01|22.08|21.47|21.27|20.83|20.15|19.57|17.49|17.49|16.86|16.99|17.98|18|18.1|18.83|18.71|18.07|17.72|17.85|18.88|18.58|19.01|19.15|18.61|17.02|18.63|19.64|19.44|18.57|19.05|20.4|18.52|18|18.4|18.74|17.28|16.66|17.28|17.36|17.52
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|22.55|22.64|23.49|22.15|21.83|23.36|23.23|22.35|22.82|23.47|23.04|22.86|23.16|22.75|23.14|24.08|24.48|25.24|28.29|28.04|27.48|26.13|26.51|28.33|27.57|26.48|25.61|24.65|25.33|23.66|24.17|24.62|25.58|24.73|24.91|24.78|23.9|25.34|25.42|26.7|28.19|26.84|28.12|28.16|26.9|26.4|25.88|28.86|28.8|28.76|28.85|29.6|28.91|27.79|27.05|28.25|29.91|29.17|30.18|29.22|28.16|26.68|25.61|25.31|26.06|26.28|27.06|26.02|25.6|25.21|24.87|23.05|23.29|22.06|24.96|26.59|27.09|25.47|26.33|27.11|26.78|26.97|20.39|21.06|20.09|21.43|22.48|21.26|20.24|20.07|21.15|19.68|19.29|18.41|20.25|19.73|18.51|18.27|16.6|20.63|19.8|20.22|20.74|19.76|20.23|20.5|21.91|20.21|21.95|23.13|23.21|23.46|25.1|22.8|22.37|22.36|22.93|23.77|22.92|22.27|21.61|21.77|22.18|21.73|21.93|19.51|21.03|19.02|16.04|17.59|18.19|17.6|18.74|16.96|15.18|13.48|12.48|12.67|14.49|13.23|14.27|15.1|13.29|15.35|16.78|16.87|17.99|17.82|19.78|19.83|19.14|18.1|17|18.24|21.21|20.85|21.64|20.71|22.08|22.29|20.77|21.12|20.1|20.34|20.12|20.71|21.24|20.74|21.59|21.12|20.42|20.37|18.54|18.72|17.66|18.34|19.09|18.33|18.06|16.64|15.52|14.84|13.95|14.69|13.91|14.19|16.83|17.15|16.02|15.84|14.3|14.25|14.52|13.12|13.15|12.75|14.05|14.06|14.8|12.11|13|12.45|14.59|15.34|16.23|16.33|18.52|17.82|18.72|17.08|18.52|22.92|19.76|20.16|19.8|19.71|18.36|18.91|18.39|14.63|14.36|13.89|13.3|13.28|13.85|13.49|13.04|12.3|13.04|12.14|11.23|11.89|10.63|10.95|10.96|11.1|11.42|15.28|15.31|14.45|14.01|15.13|15.56|13.69|12.47|14.21|13.54|13.02|12.27|11.67|11.52|10.77
02783|16875|/equities/pc-connection|R2000VALUE|19.63|19.95|19.98|20.17|20.01|19.72|19.84|20.68|21.04|20.56|19.54|19.44|19.48|18.12|19.75|22.2|23.3|23.57|23.63|23.98|24.37|22.34|21.84|20.61|20.12|20.21|18.97|19.05|18.06|16.05|15.5|14.8|14.39|14.88|14.94|14.27|14.09|14.52|14.54|14.94|15.84|16.47|16.48|15.93|14.83|14.66|15.07|15.23|15.5|15.93|15.7|15.89|15.34|16.06|14.39|13.63|14.97|14.81|15.51|16.06|14.12|14.8|13.67|13.75|13.67|13.51|12.75|11.67|11.67|11.68|11.15|10.86|11.23|10.24|9.69|10.06|10.55|10.47|10.72|10.88|9.66|9.75|11.43|11.34|10.92|11.83|11.66|11.62|11.56|11.52|11.81|12.02|10.72|11.09|10.38|10.22|10.57|10.07|9.26|8.86|9.06|8.68|8.54|8.31|8.56|8.15|7.88|7.48|7.51|7.22|7.8|7.63|7.81|8.07|8.22|8.54|8.62|8.84|9.78|11.5|11.85|11.79|11.35|10.52|10.82|10.5|10.18|9.97|9.27|10.48|9.82|9.07|8.68|8.34|8.27|7.87|7.57|7.25|8.2|8.24|8.18|8.21|7.48|7.14|7.68|7.42|7.61|7.64|7.99|8|7.46|7.82|7.97|8.09|8.04|8.19|8.37|8.06|8.42|8.4|8.68|8.65|8.55|7.81|7.48|7.72|8.15|8.4|8.9|9.01|8.61|8.12|8.14|9.02|8.42|8.4|8.26|8.5|8.58|8.41|8.55|7.55|7.65|7.97|7.99|7.73|6.69|6.51|6.47|6.54|6.54|6.37|6.55|6.37|6.09|6.31|6.92|6.55|6.18|5.5|5.67|5.68|5.75|6.43|6.44|6.22|6.45|6.09|6.64|6.33|6.53|6.46|6.4|6.25|5.91|5.85|5.88|6.57|6.52|5.96|5.94|5.95|5.87|6.07|6.24|6.31|6.55|6.4|6.14|6.02|5.84|5.87|5.63|5.7|5.84|5.72|5.58|5.27|5.23|5.12|4.88|5.45|5.94|5.66|5.36|5.39|5.27|5.22|5.23|5.44|5.7|5.39
02784|1073417|/equities/business-first|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02785|20837|/equities/penn-virginia-corp|R2000VALUE|16.28|16.58|16.87|16.95|15.67|16.83|17.16|16.32|13.5|15.2|15.15|14.15|12.8|12.62|11.99|12.02|11.29|11.25|9.12|10.03|9.95|9.81|10.15|10.73|10.81|10.03|8.95|9.2|7.74|7.84|7.81|7.28|6.5|6.27|6.02|4.73|4.81|4.97|5.02|4.55|5.07|5.05|5.11|4.9|5.04|4.7|4.66|4.56|4.81|4.66|4.82|4.93|4.61|4.15|4.03|3.76|4.14|4.1|4.04|4.18|4.7|4.51|4.07|4.18|4.47|4.94|4.36|4.32|4.5|4.49|4.55|4.35|4.7|4.43|4.51|4.43|4.56|4.25|4.54|4.69|4.63|4.94|4.89|6.6|6.2|6.5|7.18|6.34|6.11|6.66|7.17|7.5|6.93|7.03|6.78|6.94|7.22|7.34|6.53|6.57|5.39|5.13|5.64|4.82|5.76|5.44|5.05|4.45|4.21|4.23|4.55|4.95|5.01|4.79|4.9|4.88|6.1|4.8|4.45|4.73|4.47|4.72|5.16|5.29|5.14|4.46|6.38|5.83|4.4|5.2|5.94|6.09|6.67|5.66|6.2|5.11|5.57|5.95|7.55|7.64|7.17|7.69|8.58|9.82|9.64|13.12|13.82|13.01|13.6|13.46|14.73|14.47|15.28|14.85|14.5|14.17|13.72|14.3|15.46|14.92|14.99|15.78|16.74|16.75|15.72|15.07|15.49|16.61|17.09|16.67|16.95|16.97|16.63|17.98|17.49|16.82|17.8|16.74|17.78|17.34|16.06|16.66|16.53|15.81|14.82|15.05|15.06|15.1|16.1|16.1|14.73|15.09|14.92|14.35|14.35|15.31|17.31|19|19.16|19.39|20.09|19.28|22.43|23.95|23.69|22.21|21.89|21.27|23.9|21.87|25.51|27.89|27.56|27.45|24.73|23.9|24.2|26.73|24.89|25.3|27.49|26.76|24.54|24.27|23.96|24.23|24.36|21.29|22.55|21.15|18.81|17.74|18.45|18.08|19.89|21.07|20.25|23.02|24.49|23.33|21.11|21.93|22.05|22.25|18.69|19.81|22.02|20.04|19.48|19.21|18.15|16.54
02786|16099|/equities/financial-institutions|R2000VALUE|23.38|23.42|23.5|24.12|23.25|23.81|22.74|23.71|22.88|23.13|22.04|21.69|21.35|20.13|20.88|21.92|22.37|22.48|23.66|25.23|23.07|22.5|25.16|25.7|24.88|23.49|23.82|23.36|23.91|22.4|21.98|20.65|20.78|19.79|19.66|19.11|18.54|19.77|21.17|20.93|20.91|20.94|21.63|21.45|20.83|18.41|18.38|18.71|19.73|19.51|19.87|19.96|19.79|19.42|19.52|19.11|19.86|19.62|19.96|19.89|20|20|20.09|20|20.22|20.02|20.58|19.25|19.4|18.8|19.31|18.5|18.6|17.68|18.12|18.61|18.27|17.82|17.91|18.7|18.89|18.16|18.74|19.07|18.64|18.94|19.2|17.61|17.5|17.36|17.96|17.34|17.41|17.15|17.7|17.45|17.26|16.88|16.47|16.37|16.34|16.13|16.6|16.58|17.09|16.59|17.5|16.46|15.53|16.33|16.17|16.64|16.68|16.36|15.32|17.23|17.97|17.55|17.86|17.19|16.52|16.24|16.18|16.14|16.78|16.05|15.53|16.41|15|16.74|16.9|16.25|16.81|16.13|16|14.59|14.26|14.35|15.32|14.15|14.33|15.69|14.55|14.98|15.94|16.77|17.68|17.47|17.43|16.4|16.1|16.3|15.44|15.31|16.2|16.11|15.51|16.29|17|16.34|16.78|17.19|17.72|17.63|17.17|17.27|18.79|19.5|19.24|19.15|19.09|18.4|18.41|19.63|19.41|18.97|19.61|19.75|19.91|18.51|18.27|18.29|18.17|18.66|18.05|17.95|17.65|18.22|17.55|17.68|17.11|16.32|15.24|15.37|15.7|16.15|18.66|18.97|18.82|17.87|18.97|17.51|19.09|18.73|18.1|17.83|19.08|18.09|17.83|15.6|16.08|16.73|15.71|15.74|14.62|15.14|14.85|14.79|14.65|13.24|12.42|12.69|12.85|12.6|11.41|11.49|11.32|11.78|11.79|11.5|11.25|12.06|10.88|10.96|10.19|10.73|10.56|10.52|10.45|11.1|10.32|11.35|12.55|11.44|11.74|12.97|14.36|12.1|13.99|14.76|13.84|13.58
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|83.68|89.07|84.69|86.87|85.68|93.04|93.69|98.04|101.43|105|107.28|103.76|95.99|96.01|88.99|95.03|100.05|104.32|103.07|102|100.89|89.49|104.2|100.69|101.81|119.44|113.33|111.98|114.04|106.67|108.67|107.05|107.13|113.11|107.43|99.61|99.42|99.53|95.88|93.69|96.45|93.54|88.11|86.65|81.5|77.87|76.63|85.78|83.4|82.11|87.4|89.91|88.98|81.9|82.63|67.37|68.24|68.05|70.22|66.95|66.85|66.53|60.7|58.67|62.19|60.54|58.94|58.6|56.08|56.82|53.49|51.57|51.46|48.95|51.11|53.68|54.77|53.69|55.21|56.09|53.17|50.83|48.14|50.72|50.68|52.98|53.73|49.09|46.66|45.8|47.06|43.81|42.27|44.09|34.11|33.74|32.49|33.79|31.15|30.42|30.26|27.58|29.84|28.04|28.91|28.03|28.8|23.93|24.07|25.01|25.11|24.3|23.96|24.01|21.84|21.07|21.7|22.1|22.38|21.88|20.42|18.87|18.54|17.66|17.67|15.68|17.09|17|15.26|16.86|17.22|16.02|15.33|16.85|16.67|15.51|15.1|15.49|16.6|14.29|13.87|14.62|14.15|15.07|15.25|15.71|16.92|17.23|18.6|26.06|25.75|23.43|22.6|24.73|26.23|25.92|26.27|25.49|25.95|24.06|23.93|24.28|24.72|24.89|23.63|23.39|23.56|23.77|28.66|28.32|27.65|27.67|26.11|26.73|25.66|24.91|24.53|24.37|23.52|25.08|23.42|21.91|21.83|21.94|24.08|24.47|24.73|24.8|24.44|24.32|23.22|22.65|23.27|20.7|20.77|20.74|23.86|24.82|23.24|21.8|23|22.6|24.74|27.18|27.42|27.82|29.51|28.34|29.73|28.02|30.46|31.99|29.32|27.88|26.69|26.42|24.92|24.16|24.89|22.18|22.78|25.46|22.75|23.68|23.3|25.03|27.64|26.8|28.4|27.04|26.39|26.35|24.04|24.62|25|24.95|21.25|22.64|22.5|23.06|21.11|20.45|21.78|22.3|20.51|22.15|21.27|20.2|20.66|16.42|17|16.49
02789|20887|/equities/neophotonics-corp|R2000VALUE|4.96|5.72|6.07|6.57|6.67|7.45|7.58|8.28|7.99|8.23|8.25|7.38|7.19|7.07|7.34|6.82|6.71|7|7.16|6.98|6.55|5.89|6.05|5.92|5.6|5.37|7.15|6.92|7.37|7.69|7.12|7.5|7.39|7.29|7.5|7|6.4|6.77|6.5|6.75|8.68|9.42|8.86|9.01|8.97|8.69|8.5|7.92|7.63|6.43|6.36|6.58|6.09|5.99|5.39|5.33|5.19|4.91|5.11|5.51|5.31|5.31|5.06|5.35|5.87|5.85|5.98|5.57|5.74|5.65|5.63|5.46|5.47|5.17|5.3|5.37|5.45|5.2|5.23|5.23|5.15|5.3|5.82|5.89|5.84|5.82|5.62|5.69|5.55|5.71|5.51|5|4.84|5|4.85|5.04|4.82|4.94|4.94|4.95|4.27|4.1|4.27|4.24|4.5|4.39|4.49|4.28|4.27|4.29|4.73|4.77|5|4.82|5.29|5.53|5.47|6.03|5.82|5.65|5.48|5.02|4.82|4.58|4.88|4.9|4.9|4.65|4.26|4.43|4.28|4.05|5.45|5.68|6.09|5.53|6.88|7.24|7.86|6.27|6.37|5.7|6.08|6.35|6.59|7.38|7.39|7.16|7.72|7.22|6.54|6.75|8.36|9.17|9.11|9.49|9.07|10.07|10.84|10.09|10.06|11.52|11.6|9.23|9.49|10.56|15.58|18.11|19.66|20.55|17.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|55|52.92|52.32|53.29|50.81|52.43|53.07|52.97|49.85|49.94|49.53|49.52|50.35|50.1|51.14|52.05|53.85|51.55|53.77|54.75|52.75|51.8|54.14|54.22|53.38|51.41|53.09|53.9|53.62|52.81|50.65|46.85|45|45.37|45.79|44.23|44.23|45.93|46.23|47.63|48.24|48.7|48.78|48.84|49.45|47.87|46.5|47.91|48.01|48.94|48.04|48.67|48.47|46.39|50.72|51.12|54.95|53.81|55.3|54.88|55.49|54.34|51.58|52.56|53.45|53.19|54.1|50.34|50.02|51.74|54.64|50.9|51.79|50.11|48.39|46.54|47.62|47.41|50.1|50.4|50.87|51.45|49.72|51.41|52.15|54.14|57.5|51.26|48.75|51.36|51.31|46.83|46.92|48.9|50.39|53.02|50.59|50.94|49.35|51.17|50.57|50.36|54.61|54.84|60.88|62.44|63.15|59.3|59.15|61.9|63.35|61.15|62.29|62.91|64.13|64.07|62.41|59.88|64.95|60.6|59.95|58.95|57.8|54.6|55.57|51.89|58.72|57.86|53.82|55.87|55.93|58.25|63.67|57.79|55.48|50.01|43.45|43.44|54.12|50.18|53.02|51.35|48.08|56.13|57.5|62.64|67|62.09|62.4|62.96|57.04|53.42|49.9|52.75|54.54|53.4|55.87|56.87|54.04|50.36|50.77|51.26|53.82|52.99|50.58|47.89|51.23|51.16|53.91|55.5|49.88|48|42.03|42.99|41.14|41.83|42.18|41.4|41.5|40.76|41.6|37.58|36.93|38.35|36.26|36.52|36.04|35.97|35.18|33.48|30.87|30.1|31.22|30.11|31.11|29.34|34.37|33.66|33.01|27.65|30.63|28.84|33.51|30.66|29.78|28.27|31.75|30.6|35.27|32.24|35.91|38|36.84|38.03|35.22|33.84|33.7|34.5|32.75|29.04|29.54|29.79|28.96|29.29|30.47|32.21|34.86|32.96|32.99|28.93|27.43|26.8|25.72|26.91|26.54|27|28.32|32.11|32.75|33.49|31.13|31.49|32.73|30.26|27.81|27.13|26.43|25.71|26.42|23.03|24.77|25.11
02791|1050737|/equities/rhythm-pharma|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02792|1163484|/equities/annexon-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE|12.8|13.1|13.9|14.2|14.2|15.1|16.3|20.2|20.9|22.4|18.5|19.2|16.8|15.4|15|15.6|17.3|17.2|16.4|15|14.4|14.3|15.4|16.3|14.9|18.8|19.3|20.9|23.2|22.9|22.7|22.1|23.1|24.2|25.2|23.6|23.7|24.5|25.5|24.3|25.5|27.6|28|26.4|26.3|26.4|22.7|23.5|25.2|26.6|26.8|25.2|24.1|24.2|25.3|25.1|26|25.3|26.7|27.1|27.9|27.8|28.8|31.9|31.7|28.3|26.7|27.5|27.9|27.2|29|25.1|28.6|29.6|27.4|27.8|25.6|26|32.1|35.9|36.2|37.3|38|39.4|41.5|40.3|39.6|37.8|37.5|40.2|40.7|41.9|40|37.7|43.9|46.2|47.9|47|44.8|38.8|39.3|38.4|37.3|35.6|40.3|40.9|43|40|41.9|38|41.2|40.9|43.6|37.7|39.8|45.2|47|51.1|57.8|53.8|56.4|43.5|37.1|36.9|40.4|36.9|40.7|41.1|38.4|43.9|41.1|40.9|44.5|38.5|42.8|38.5|39.3|50.8|53.3|60.4|60.9|64|54.1|69.8|61.6|73.2|79.2|77|90.3|88.8|81.1|75.5|77.7|77.3|102.5|103.4|113.6|118|118.5|117.4|128.1|137.7|245.3|240.4|228.4|242.8|267.5|267|273.7|277.7|289.9|273.9|273|287.3|273.9|285.9|287.4|291.2|334.8|333.6|338.4|331.8|344.8|369.9|336.5|346.3|360|363.9|314.6|306.2|289.6|290.5|293.9|279.8|272.4|274|300.7|301.5|314.3|281.7|285.9|268.4|292.6|309.3|294.1|295.1|306.6|290.5|309.6|250.5|291.8|317|304.1|289.7|292.7|278.6|254.4|302|309.5|280|314.9|318.8|318.2|380.2|365.4|404.2|434.2|409|426.7|402.7|386.9|344.8|327.8|326.3|310|318.8|335.2|308.1|323.2|332.1|307|304.4|371.9|343.6|309.9|333.2|330.4|319.6|342.8|321.7|268.4|248.2
02795|15555|/equities/big-5-sporting-go|R2000VALUE|12.23|12.06|14.86|15.35|15.15|16.22|15.51|15.12|15.27|15.58|15.18|17.16|15.93|16.04|17.16|17.89|19.52|18.5|20.1|19.19|18.46|17.98|18.22|18.62|18.49|18.73|17.92|19.19|16.19|16.47|16.05|15.99|16.06|16.78|16.86|16.47|16.73|17.81|18.28|19.85|20.07|24.47|24.28|23.85|21.29|21.95|19.32|21.39|20.78|20.01|20.61|21.37|20.53|19.44|15.58|14.7|15.14|15.11|15.61|14.98|15.47|15.76|15.3|14.8|14.03|14.32|14.18|13.85|14.24|13.19|13.28|12.57|12.33|13.08|13.25|14|13.55|12.73|13.4|12.02|8.93|9.05|9.19|9.76|10|9.15|9.23|9.17|8.52|8.02|7.73|7.97|7.58|7.72|7.86|7.85|7.78|7.56|6.88|6.49|6.95|6.43|6.35|6.65|6.9|7.4|8.62|8.06|7.72|8.16|7.84|8.13|8.01|7.64|7.51|8.88|8.9|8.58|8.67|8|7.97|7.79|10.03|10.44|10.88|10.04|9.77|9.24|7.76|9.09|8.97|8.97|8.28|7.87|8.09|6.57|6.08|6.29|6.79|6.8|6.63|7.03|6.37|6.84|7.56|8.25|8.7|8.55|8.8|8.25|7.98|7.81|7.96|8.81|9.51|9.53|9.88|9.76|11.95|12|12.04|12.05|11.74|11.79|11.26|12.39|12.41|13.66|14.05|13.6|12.58|13.02|13.87|14.45|15.13|15.27|14.72|14.63|14.67|14.18|13.28|12.61|13.88|14.27|13.52|13.96|13.99|13.71|13.73|13.35|11.88|11.58|12.48|11.94|11.96|12.25|12.76|13.74|13.55|12.18|11.66|12.91|13.97|13.97|13.75|13.69|14.79|15.31|15.62|15.73|16.95|17.92|17.74|15.87|15.9|15.27|15.27|15.71|15.43|15.28|15.13|14.7|14.25|14.61|13.94|15.35|17.23|17.18|17.64|16.88|17.23|17.25|15.81|16.54|17.4|17.73|14.75|15.29|16.34|16.22|15.01|14.98|15.02|15.53|14.91|15.65|14.65|13.23|14.49|13|13.5|12.07
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|22|22.09|22.01|22.41|21.84|21.6|21.43|22.4|22.96|22.37|21.92|21.57|20.97|20.67|20.86|21.12|20.9|20.73|20.32|20.55|21.63|20.83|20.15|20.61|20.4|20.25|20.23|20.54|21.87|21.36|20.9|20.24|21.17|22.76|22.15|20.85|21.37|21.52|21.66|22.84|22.85|23.97|24.1|23.69|21.86|21.96|21.91|23.27|23.35|26.45|27|26.48|23.43|22.92|22.63|21.93|22.39|21.84|21.72|22.16|22.55|22.05|21.95|22.23|22.01|21.99|22.12|22.12|22.16|21.58|21.19|20.27|20.64|19.79|19.48|19.51|18.71|18.39|18.22|18.61|18.82|18.71|18.76|18.89|18.65|19.27|19.55|19.54|19.11|18.56|18.96|18.49|18.68|19.04|19.58|20.28|18.75|18.83|18.51|17.96|18.22|17.03|18.56|18.28|19.75|18.86|19.12|19.04|18.27|18.69|18.3|18.49|18.34|17.37|17|17.96|18.51|17.76|18.89|17.54|17.22|16.77|16.8|16.5|17.3|16.97|16.59|16.13|15.5|16.6|16.35|15.85|16.47|15.65|15.65|14.69|14.66|14.83|15.89|14.93|14.77|15.29|14.58|14.96|14.05|15.46|15.96|15.8|15.78|15.39|15.7|15.68|15.27|15.78|15.96|15.29|15.4|15.24|15.51|15.36|15.27|14.83|15.05|14.93|14.64|15.06|15.09|15.22|15.46|15.5|16.27|16.13|16.21|16.56|16.84|16.7|17.58|17.8|17|15.81|15.6|15.65|16.03|16.89|15.96|16.28|16.92|16.22|15.95|16.67|16.56|14.84|15.01|14.69|14.1|14.4|15.22|15.56|15.63|15.14|16.3|14.49|16.27|17.21|14.77|14.22|15.34|14.72|16.59|15.15|17.05|18.28|17.87|18.44|16.64|16.09|14.74|12.45|10.4|9.84|9.69|9.57|9.17|9.06|9.94|10.2|9.94|8.78|8.55|8.18|8.13|8.37|8.58|8.7|8.33|8.19|8.14|8.47|8.07|8.35|7.86|8.5|8.73|8.6|8.54|8.74|8.12|7.75|6.98|6.09|5.91|5.74
02797|15795|/equities/computer-programs|R2000VALUE|62.89|61.3|60.18|62.1|61.95|62.23|63.42|65.4|66.71|67.99|68.43|71|69.9|64|66.82|58.95|62.35|62.45|61.3|62.23|61.92|61.14|62.07|61.52|62.25|59.77|60.98|60.59|60.49|60.49|59.48|59.55|58.14|58.93|57.16|57.6|54.96|57|56.22|56.66|57.66|53.29|52.4|52.36|49.55|49.14|49.48|50.96|50.4|50.08|52.02|51.58|49.5|51|52.6|54.84|55.1|52.89|54.11|52.75|53.46|52.77|53.03|51.57|51.07|48.92|48|54.21|51.28|51.18|51.42|49.64|51.69|51.22|50.04|50.07|51.37|50.42|49.46|50.7|50.07|53.5|53.74|53.84|55.55|55.09|54.51|52.88|50.55|50.59|46.98|48.06|49.17|50.53|50.45|53.21|55.49|57.22|53.44|55.71|55.32|52.75|56.63|54.91|57.18|57.51|59.73|55.82|54.81|56.06|56.52|56.72|59.08|62.15|60.38|61.96|61.24|60.42|61.19|57.58|51.99|52.49|54.35|51.11|49.05|46.83|47.45|46.23|43.07|45.35|51.79|52.09|51.01|71.81|72.12|65.35|66.15|69.11|71.7|65.27|66.5|65.9|62.93|64.69|64.12|73.45|67.93|65.88|66.34|64.47|58.95|57.48|54.6|58.9|61.81|61.18|60.98|59.3|58.75|55.93|60.54|61.97|64.91|60.6|57.98|58.62|57.15|54.15|53.97|54.65|54.8|50.84|46.52|48.32|44.19|46.84|48.22|48.79|48.51|47.6|46.41|46.38|48.17|47.61|45.67|46.29|45.91|43.52|42.38|42.24|40.93|40.94|42.99|43.11|41.63|40.54|43.72|44.97|42.05|39.93|41.34|40.36|39.77|36.31|42.05|41.36|43.01|42.41|44.68|41.73|45.06|45.74|39.73|38.69|39.17|40.72|41.05|39.11|37.95|35.94|37.88|36.96|37.11|37.63|46.1|47.19|47.79|46.05|46.9|44.61|47.47|49.23|46.33|44.1|46.35|43.79|42.24|43.35|44.9|42.21|41.23|41.35|40.4|40.11|39.46|39.06|39.28|37.6|36.73|38.95|36.64|34.82
02798|29677|/equities/tidewater-inc.|R2000VALUE|1564.4301|1575.4301|1628.52|1542.76|1492.49|1530.1899|1520.45|1504.12|1444.12|1559.09|1530.5|1487.15|1517|1488.1|1628.83|1616.58|1772.39|1870.09|1877.3199|1826.11|1782.76|1753.23|1826.74|1791.87|1811.98|1948.3101|1891.46|1884.54|1883.29|1960.25|1876.0601|1846.22|1849.36|1844.02|1798.78|1781.5|1695.12|1749.15|1725.9|1756.37|1911.5601|1880.15|1920.67|1879.2|1802.55|1789.67|1757.3199|1803.49|1786.22|1730.61|1779.62|1811.98|1748.21|1701.4|1582.65|1502.23|1615.64|1559.41|1586.42|1538.04|1521.71|1468.62|1466.42|1533.02|1561.29|1550.92|1552.1801|1501.6|1500.03|1430.61|1451.03|1387.5699|1432.49|1392.91|1402.02|1409.25|1396.05|1350.1899|1380.97|1509.77|1491.55|1488.72|1453.23|1458.5699|1524.54|1547.15|1583.59|1543.7|1489.98|1515.11|1552.49|1577|1541.8101|1562.23|1515.4301|1548.1|1480.5601|1456.37|1410.5|1444.74|1466.42|1396.99|1438.15|1425.9|1545.9|1603.0699|1721.1899|1669.67|1671.24|1684.12|1697|1700.77|1751.98|1839.9399|1887.37|1911.87|1948.63|1883.92|1819.2|1708.3101|1686.3199|1565.37|1573.54|1548.72|1537.1|1479.61|1614.38|1551.87|1463.59|1503.49|1537.1|1525.48|1609.04|1487.47|1486.21|1354.27|1320.97|1446.63|1720.88|1646.42|1623.8101|1596.79|1559.72|1614.38|1624.12|1707.05|1754.8|1724.33|1728.1|1700.14|1585.48|1591.76|1598.05|1667.16|1686.95|1683.49|1744.4399|1720.88|1869.46|1836.79|1809.46|1860.98|1879.52|1918.16|1827.0601|1897.42|1960.88|1937.01|1920.36|1744.75|1743.49|1821.4|1712.71|1769.25|1724.96|1691.35|1643.91|1577.63|1600.5601|1577.63|1501.29|1512.91|1500.66|1555.01|1449.14|1454.8|1430.61|1409.25|1381.29|1378.15|1312.8|1320.34|1297.72|1278.25|1238.35|1225.47|1264.4301|1287.36|1254.0601|1255.3199|1293.33|1209.14|1269.45|1356.78|1300.87|1266|1313.4301|1352.39|1528.9301|1521.71|1684.12|1625.6899|1548.72|1555.95|1517.9399|1473.02|1503.8|1527.36|1466.11|1400.14|1450.4|1401.39|1380.97|1470.8199|1499.72|1577|1602.13|1506.3199|1500.35|1465.48|1387.88|1396.6801|1396.37|1397.3101|1402.02|1372.49|1309.03|1421.5|1462.65|1416.78|1422.13|1437.2|1452.91|1399.8199|1351.4399|1380.03|1391.03|1378.46|1429.04|1413.64|1496.26|1454.8
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|20.05|21.29|21.62|20.8|19.78|18.47|19|18.51|17.26|17.16|15.89|14.04|13.88|13.88|13.65|12.95|14.25|13.79|13.93|15.19|15.45|14.25|12.8|10.91|10.26|10.01|9.77|9.9|9.98|10.63|9.7|9.9|10.52|10.43|9.8|9.35|9.85|10.37|10.19|11.3|12.27|12.22|13.15|12.01|12.59|9.59|10.82|10.06|9.78|9.31|9.2|6.59|6.69|6.3|6.2|5.9|6.51|6.2|7.37|7.88|7.73|6.79|7.44|7.81|8.29|8.15|7.27|7.09|7.07|7.15|6.84|6.33|6.31|6.04|5.94|6.28|5.55|4.96|5.53|5.79|5.97|5.92|5.97|6.06|6|5.98|6.03|6.13|5.8|5.98|6.39|6.13|5.92|5.7|6.13|6.25|6.52|6.51|6.59|6.16|6.11|5.92|6.52|6.69|7.57|8.24|9.3|9.46|9.96|10.25|10.23|10.81|10.93|10.72|9.57|10.12|9.84|9.29|8.87|8.5|8.17|7.66|7.46|7.37|7.31|7.13|7.08|6.46|5.37|5.97|6.14|6.04|6.17|5.82|5.82|5.48|5.63|5.31|5.42|5.21|5.3|5|4.79|5.07|5.66|5.74|5.83|5.63|5.66|5.57|5.37|5.22|5.33|5.25|5.44|5.57|5.65|5.47|5.76|5.49|5.48|5.33|5.35|4.88|4.62|4.6|4.97|4.93|5.09|5.06|5.12|5.04|5.05|5.12|5.25|5.12|5.3|5.32|5.24|5.33|5.55|5.52|5.46|5.73|5.53|5.56|5.43|5.13|4.9|4.83|4.67|4.51|4.71|4.68|4.63|4.58|5.12|5.35|5.5|5.22|5.34|5.21|6.31|6.33|5.96|5.46|6|5.31|5.57|5.48|5.72|5.84|5.74|5.67|5.63|5.69|5.8|6|6.1|6.04|5.95|5.91|5.39|5.03|4.93|4.86|4.78|4.69|4.51|4.35|4.86|4.79|4.41|4.35|4.42|4.31|4.12|4.22|4.07|3.8|3.66|3.58|3.65|3.37|3.3|3.63|3.86|3.63|3.86|3.73|3.87|3.47
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02801|16110|/equities/farmers-national|R2000VALUE|7.6|7.64|7.54|7.7|7.46|7.56|7.61|7.5|7.45|7.48|7.4|7.37|7.13|6.95|7.17|6.85|6.79|6.76|6.62|6.51|6.55|6.33|6.32|6.29|6.38|6.21|6.31|6.27|6.22|6.29|6.27|6.3|6.2|6.2|6.16|6.15|6.18|6.2|6.19|6.31|6.3|6.32|6.45|6.4|6.33|6.28|5.93|6.06|6.2|6.29|6.35|6.4|6.45|6.64|6.5|6.52|6.46|6.26|6.31|6.39|6.55|6.67|6.32|6.34|6.52|6.57|6.75|6.5|6.39|6.58|6.63|6.07|6.22|6.11|6.49|6.12|5.98|6.1|5.99|6.05|5.98|6.09|6.72|6.66|6.46|6.35|6.35|6.47|6.08|6.1|6.23|5.5|6.1|6.26|5.66|6.42|6.42|6.23|6.59|6.42|6.29|6.32|6.42|6.51|6.6|6.28|6.26|6.39|6.4|6.43|6.49|6.22|5.94|5.6|5.75|5.52|5.5|5.45|5.6|5.2|5.13|5.05|4.97|4.95|4.8|4.5|4.6|4.45|4.38|4.4|4.4|4.3|4.26|4.46|4.41|4.65|4.48|4.22|4.55|4.2|4.25|4.15|4.25|4.25|4.55|4.5|4.66|4.85|4.9|4.94|4.64|4.67|4.75|4.75|4.88|4.89|4.88|4.8|4.8|4.51|4.75|4.45|4.38|4.3|4.46|4.5|4.5|4.72|4.89|4.9|4.9|3.9|3.71|3.62|3.51|3.62|3.5|3.45|3.6|3.6|3.55|3.55|3.7|3.67|3.6|3.55|3.6|3.65|3.6|3.65|3.64|3.55|3.9|3.9|4|3.9|3.9|3.85|3.48|3.55|3.75|3.76|3.75|3.9|3.74|4.5|4.15|4.25|4.25|4.25|4.3|4.25|4.15|4.16|4.5|4.35|4.4|4.4|4.6|4.35|4.25|4.15|4.35|4.5|4.52|4.7|4.3|4.58|4.25|4.15|4.4|4.5|4.7|4.7|4.68|4.7|4.75|4.8|5|4.7|4.95|5|4.85|5|5|5.15|5.3|5.3|5.35|5.1|5|5.05
02802|15940|/equities/dsp-group|R2000VALUE|8.49|8.66|8.27|8.62|8.47|8.48|8.62|8.65|8.89|9.4|8.46|8.6|8.75|8.52|8.96|10.05|9.92|9.62|9.49|9.7|9.63|8.77|8.72|8.84|8.39|8.07|7.63|7.58|7.38|7.4|7.43|7.05|7.04|7.1|6.96|6.81|6.35|7.03|7.03|7.05|7.7|8.16|8.45|8.5|8.5|8.31|8.38|8.45|8.01|7.94|8.15|8.26|8.03|8.22|7.51|7.09|7.74|7.36|8.07|7.93|8.27|7.33|7.19|7.52|7.34|6.86|6.77|6.19|6.08|6.17|5.89|5.54|5.47|5.78|5.8|5.92|5.84|5.4|5.43|5.51|5.5|5.41|5.45|5.86|5.94|6.06|5.99|5.83|5.73|5.7|6|5.93|5.72|5.98|6.1|6.21|6.08|6.34|6.07|6|6.1|5.97|6.12|5.91|6.08|6.31|6.75|6.47|6.44|6.53|6.66|6.5|6.39|6.48|6.31|6.45|6.62|6|6.54|5.86|5.86|5.79|5.25|5.21|5.29|5.53|5.86|5.99|5.5|6.13|6.16|6.19|6.43|5.85|6.06|5.84|5.9|6.04|6.81|6.59|6.29|6.45|6.5|6.32|6.98|7.59|8.48|8.63|8.74|8.72|8.59|8.38|8.17|7.99|8.1|7.64|8.16|7.92|8.08|8|8.08|7.86|7.64|8.04|7.74|7.51|7.69|8.01|7.98|7.94|7.7|7.56|7.72|8.24|8.4|8.14|8.45|8.45|8.51|7.99|7.92|7.71|7.77|7.48|7.16|7.51|7.24|7.33|7.13|7.14|6.75|6.76|6.89|7.06|6.89|6.52|7.08|6.98|6.53|6.11|6.27|6.14|6.71|6.57|6.1|6.24|6.77|7.21|7.74|7.1|8.17|8.73|8.87|8.75|8.72|8.48|8.41|8.59|8.52|7.33|7.64|7.19|7.04|6.89|6.09|6.05|5.46|5.63|5.66|5.72|5.74|6.04|6.15|6.18|6.02|5.6|5.78|7.07|6.94|7.74|7.58|8.31|8.99|8.5|7.85|8.63|9.13|8.08|8.51|8.71|9.35|7.23
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|21.63|21.34|21.44|21.98|22.12|22.52|22.54|22.62|22.62|22.3|22.3|22.04|22.58|21.62|22.58|23.02|23.56|23.86|24.08|24.56|24.74|23.77|24.85|23.85|23.88|23.49|23.43|23.71|24.02|23.61|23.1|22.46|23.03|23.49|22.74|22.32|22.32|24.7|24.39|25.29|25.83|25.53|25.29|25.22|25.2|23.65|23.51|23.88|23.82|23.38|23.65|23.53|22.91|23.16|22.9|23.14|23.55|22.05|22.26|22.13|21.59|21.01|20.51|20.31|20.11|19.82|19.85|19.69|19.64|18.9|19.21|18.51|19.45|19.15|19.79|19.64|19.33|18.83|18.86|19.28|19.25|19.28|19.22|19.8|19.49|19.36|19.29|19.01|18.33|18.4|18.11|17.74|17.68|17.98|17.71|17.89|17.58|17.24|16.69|16.44|16.47|15.86|16.26|16.18|16.11|16.2|16.83|16.27|15.75|16.13|16.55|16.44|16.54|16.35|16.18|16.72|16.9|16.57|17.24|17.3|17.12|16.57|16.45|16.6|16.65|16.52|17.11|16.46|16.05|16.77|17.01|17.18|17.58|17.45|17.53|16.88|16.92|16.88|17.46|16.6|16.89|17.61|16.85|17.89|18.73|19.67|20.63|20.65|20.6|20.69|19.98|19.77|19.46|19.73|20.19|20.4|20.75|20.19|20.79|20.16|20.33|20.23|20.03|19.64|19.43|19.18|19.44|19.37|19.45|19.14|19.04|18.92|19.4|19.8|19.32|19.73|19.83|19.58|18.97|18.43|18.49|17.98|18.1|18.49|17.88|17.81|17.73|17.38|17.03|16.87|16.68|16.25|16.32|16.32|16.48|16.48|16.74|17.18|17.41|16.31|16.45|15.89|16.7|17.21|16.9|16.68|17.05|17.47|18.31|17.31|18.11|18.84|18.5|18.47|18.47|18.34|18.69|19.08|19.18|17.99|17.85|17.33|17.19|17.21|17.59|17.83|17.97|18.1|18.25|17.32|17.23|17.82|16.58|16.71|16.71|16.65|16.4|16.32|16.22|16.13|15.66|15.64|16.02|15.98|15.61|15.63|16.18|15.68|16.29|15.97|15.78|15.44
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|166.9|169.9|158.9|151.1|142.1|148.5|151|147.4|149.7|163.7|148.1|147.6|144.2|156.9|147|158.8|164|155.1|154.6|155.3|156.7|145.8|152.5|154.5|162.7|163.5|161.7|142.3|148.8|162.1|150.3|160|157.8|166.1|151|129.1|124.4|124.1|121.1|129.4|121.2|190.5|189|193.8|182.9|190.5|187.6|189.8|190.1|187.8|182.3|182.8|180.2|174|182.5|176.6|183.4|183.9|187.6|188.7|190.4|192.1|193|194.9|206.8|232.7|233.3|234.2|217.7|223.1|226.3|207.9|208.3|214.2|220.5|212.8|209.1|198.2|210.7|217.4|217.6|220.8|205.7|206.7|214.8|224.3|243.9|241|224.3|222.8|219|221.8|218.3|235.3|238.8|235.8|233.4|227.6|208.7|205.8|204.2|189.5|197.1|190.2|209|219.9|250.4|235.2|226.9|235.6|243.3|245|247.6|235.3|253.6|259|250|245.6|250|256.2|253.7|248.3|227.9|226.3|235.4|218.8|218|229.7|218.6|239|255.8|262.4|298.8|277|280.9|253.3|248.7|280.5|341.4|331|331.5|313.8|296|298.3|285.1|332.5|342.1|322|323.9|324.7|305.4|290.1|315.1|306.7|316.1|294.7|289.4|309.6|342.6|347.5|332.5|344.7|352|342.9|335.2|340.8|382.3|384|373.9|390.8|369.9|361|357.7|385.8|358.8|372.9|362.2|343.7|326|323.9|311|311.3|315.7|323.8|343.3|293.8|305.5|289.4|264.5|270.3|264.7|244.3|244.3|230.5|237.2|235.5|249.1|242|236.7|224.8|221|199.8|210.1|224.2|224.4|230|246.6|246.2|262.3|251.8|262.6|266.8|261.8|284.3|299|291|300.4|315.4|283.9|275.2|285.3|271.2|256|244.9|279.6|300|333.1|291.7|301.5|275.4|303.9|310.1|309.8|298.3|260|271.5|257.6|286.8|270.5|249.5|219|229.7|257.8|238|247.1|247|258.8|263.2|259.7|252.6|269.8|248.2
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|15.31|15.26|15.32|15.8|15.86|15.76|15.68|15.86|15.65|15.78|15.67|15.67|15.55|15.34|15.81|16|15.85|15.85|16.02|16.15|15.98|16.11|16.17|16.52|16.38|16.08|16.25|16.18|16.18|16.2|16.24|16.44|16.38|16.38|16.39|16.39|16.35|16.48|16|16.15|16.21|16.78|16.55|16.6|17|16.96|16.02|16.14|16.34|16.25|16.4|16.22|16.16|15.99|15.77|15.48|15.93|15.97|15.8|15.88|15.69|15.99|15.52|15.38|15|14.39|14.41|13.95|13.88|13.78|13.67|13.31|13.25|13.06|13.04|12.84|13.03|12.84|12.76|13.362|13.44|13.25|13.47|13.64|13.25|12.97|12.69|12.71|12.58|12.51|12.46|12.45|12.47|12.46|12.04|12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|88.16|92.36|97.41|98.54|95.26|98.14|94.31|97.51|100.75|104.36|100.94|94.94|87.86|86.77|85.76|88.53|91.52|90.94|92.23|95.03|93.95|81.98|80.66|83.36|83.8|83.24|81.49|82.24|90.54|95|93.41|89.31|91.69|95.31|88.23|80.7|75.61|74.83|75.19|78.25|78.42|66.8|69.22|66.42|63.77|62.79|63.8|66.81|65.17|61.8|58.74|59.61|55.43|56.64|51.88|51.22|55.33|53.26|57.09|54.95|54.94|53.39|51.52|50.59|49.79|50.03|51.1|50.19|50.19|49.47|51.29|48.29|46.85|43.84|45.69|41.48|40.98|41.25|42.38|42.64|39.51|41.13|39.49|40.6|42.73|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|22.39|24.03|25.5|26.01|24.16|26.28|26.25|26.64|25.21|28.51|26.48|25.23|23.86|22.35|22.76|22.98|23.46|23.23|23.5|23.89|23.27|23.34|22.75|22.52|21.32|20.48|18.74|19.22|18.99|18.68|17|16.6|17.62|16.42|16.31|16.34|16.97|17.79|17.84|18.21|18.61|18.66|18.87|18.88|18.59|18.46|17.78|18.17|18.9|19.25|18.97|19.01|18.57|18.34|17.59|16.73|17.95|17.77|18.88|19.98|19.91|20.06|18.24|17.68|18.72|17.88|16.95|16.48|16.49|15.69|16.95|16.48|16.47|15.31|15.23|15.62|15.93|14.82|14.63|15.85|15.9|14.31|15.11|15.44|15.46|17.03|16.46|16.16|14.46|14.69|14.97|13.96|13.23|14.1|14.03|15.32|15.24|15.24|13.39|13.71|13.76|13.03|13.78|13.78|14.52|14.9|16.6|16.7|16.27|17.01|16.82|17.53|17.09|15.83|15.76|16.86|17.47|16.59|18.74|18.3|18.73|17.26|15.45|15.61|16.38|15.88|15.72|14.78|12.32|13.55|14.36|17.43|18.17|16.44|17.78|14.98|15.55|16.86|18.7|16.99|17.31|18.51|16.07|17.08|23.23|25.09|27.2|25.38|27|27.92|25.5|25.57|25|25.37|27.25|27.16|27.62|26.89|29.77|29.54|29.14|30.45|32.91|32.1|30.94|28.44|31.26|31.41|30.26|28.06|26.16|24.79|24.56|25.73|24.46|25.41|26.29|25.98|26.27|23.27|23.15|23.55|24.23|26.18|24.67|25.58|26.98|27.01|26.95|26.05|24.78|24.29|24.6|23.33|23.22|23.11|26.81|27.76|24.8|23.36|23.15|22.25|24.81|25.15|25.19|25.59|27.08|25.3|27.41|25.46|28.18|27.24|26.24|25.7|24.7|24.51|24.8|25.38|26.17|24.25|24.42|24.7|25.1|26.48|29.11|29.45|32.09|32.21|32.09|29.9|31.46|32.47|29.01|29.68|27.48|26.56|24.72|24.61|27.15|26.08|22.72|24.05|25.25|26.16|25.13|25.47|25.98|26.71|27.52|27.15|25.78|22.75
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02809|21200|/equities/ennis-inc|R2000VALUE|14.29|14.1|13.7|14.55|14.63|14.98|14.88|15.27|15.08|14.98|14.57|14.55|14.44|13.63|13.34|13.56|14.43|15.02|15.64|16.26|15.55|15.52|16.66|17.09|16.69|16.51|16.38|16.5|16.82|16.72|16.75|16.49|16.58|16.78|16.67|16.23|16.42|16.74|16.41|17.01|17.41|17.42|16.94|17.32|16.82|15.94|15.71|15.36|15.82|15.77|15.5|14.87|14.26|13.98|13.3|13.17|13.54|13.4|13.89|14.08|14.19|14.47|14.55|14.64|14.65|14.09|14.62|13.94|14.3|14.37|14.5|14.05|14.33|13.63|13.93|14.03|13.32|13.27|13.27|13.87|14.16|14.27|14.81|15.28|15.13|15.25|15.06|14.12|13.45|13.55|13.49|13|13.08|13.58|13.14|13.82|14.04|14.18|13.56|13.78|13.88|12.95|13.01|13.4|13.25|13.54|14.74|14.27|13.83|14.81|14.58|14.81|15.26|15|14.47|15.48|15.73|15.24|15.82|14.47|13.54|12.1|12.61|12.29|12.88|12.39|12.4|12.87|11.86|13.64|14|13.93|14.04|12.91|13.17|12.27|12.04|13.31|14.76|13.76|13.75|13.99|13.25|14.02|14.79|16.17|17.12|16.44|16.42|16.19|15.62|15.7|15.87|16.19|17.34|16.76|17.48|16.96|17.22|16.57|16.01|15.64|15.88|14.73|14.38|14.22|14.52|15|15.31|15.06|14.98|14.88|14.75|15.18|15.48|15.76|15.88|17.17|16.63|16.26|15.37|15.1|15.9|16.95|16.63|17.53|17.19|17.72|17|16.77|15.4|14.66|14.8|14.29|14.29|14.12|15.66|15.6|15.66|14.68|14.37|13.9|15.14|14.55|14.33|14.37|16.22|15.26|17.07|15.52|17.05|16.46|15.83|15.38|14.9|15.4|15.16|14.96|15.52|14.17|14.32|13.07|13.53|13.83|13.99|14.93|15.22|15.48|15.2|13.56|14.06|14.15|12.89|14.21|13.63|14.21|13.97|14.82|15.17|15.86|14.91|14.75|13.8|13|12.83|12.8|13.02|12.33|12.86|13.58|13.5|12.81
02810|16319|/equities/independent-bank-corp|R2000VALUE|12.76|12.68|12.72|13.37|12.6|12.98|12.77|13.21|13.14|12.4|12.3|12.08|12.53|12.56|13.25|13.17|13.74|14.13|12.58|12.18|11.5|11.1|11.17|11.88|11.7|10.79|11.04|9.99|9.44|9.98|9.91|9.71|9.76|9.58|9.94|9.76|9.5|9.49|7.94|8.09|7.48|8.3|7.52|7.38|6.21|6.29|6.27|6.02|6|6.35|6.42|7|6.85|6.95|7.47|8.45|8.46|7.7|8.46|6.62|6.63|6.05|5.79|6.41|5.5|5.27|5.3|4.27|3.98|3.84|3.75|3.43|3.51|3.54|3.601|3.85|3.604|3.44|3.42|3.45|3.26|2.98|2.726|2.7|2.71|2.75|2.78|2.92|2.7|2.76|2.89|2.93|2.69|2.79|2.95|3.018|2.63|2.473|2.55|2.82|3.23|3.38|3.35|3.17|3.06|3.54|3.63|2.35|2.32|2.27|2.2|1.82|1.87|1.67|1.57|1.6|1.66|1.57|1.66|1.669|1.55|1.41|1.39|1.33|1.33|1.37|1.43|1.44|1.41|1.53|1.58|1.75|1.89|1.869|1.88|1.78|1.92|1.96|1.87|1.94|1.96|1.986|1.8|1.94|2.1|2.18|2.28|2.27|2.49|2.07|1.87|1.92|1.9|2.33|2.48|2.51|2.99|2.76|3|3.09|3.31|3.46|3.26|3.14|3.17|3.04|3.39|4|4.4|4.2|3.8|3.11|3.38|3.8|2.47|1.3|1.58|1.39|1.13|1.14|1.25|1.28|1.35|1.51|1.74|1.48|1.37|1.4|1.38|1.62|1.73|1.87||1.799|2.2|2.9|2.85|3.5|3.216|2.8|2.7|3.5|4.15|6.6|8.5|8.299|8.5|8.8|9.2|9.6|11.5|13.4|7.3|7|7.2|7.3|7.4|7.7|7.6|7.5|7.98|7|6.9|7.4|10.2|9.5|7.7|7.2|7.5|7.2|7.1|6.9|7.4|7.5|7.2|9.5|11.8|13.5|17.4|17|15.9|18.7|18.4|18.3|17.7|18.4|20|21|19.9|17.5|15.5|14.2
02811|16169|/equities/geron-corp|R2000VALUE|1.701|1.748|1.795|1.833|1.739|1.833|1.909|2.088|1.729|4.28|4.493|4.611|4.696|4.526|4.743|5.31|4.257|4.932|4.611|4.573|4.568|4.507|5.537|5.074|4.979|5.121|4.351|3.723|3.893|4.044|2.91|3.165|3.496|2.334|1.88|1.455|1.351|1.436|1.342|1.408|1.313|1.304|1.398|1.455|1.446|1.417|1.143|1.077|1.049|1.03|1.058|1.058|1.096|1.096|1.077|0.992|1.087|1.039|1.011|1.039|1.068|1.389|1.361|1.361|1.436|1.417|1.493|1.578|1.568|1.568|1.493|1.379|1.512|1.446|1.002|1.332|1.294|1.181|1.238|1.247|1.228|1.356|1.294|1.332|1.616|1.658|1.332|2.74|2.608|2.173|2.013|1.606|1.597|1.739|1.559|1.493|1.564|1.616|1.616|1.37|1.238|1.209|1.342|1.294|1.408|1.427|1.635|1.578|1.465|1.493|1.602|1.701|1.691|1.739|1.833|1.909|2.031|1.885|1.961|1.852|1.635|1.597|1.578|1.398|1.332|1.408|1.502|1.606|1.417|1.417|2.154|2.249|2.419|2.135|2.211|2.05|2.003|2.107|2.296|2.324|2.494|2.381|2.324|2.466|2.797|3.638|3.931|3.808|4.148|3.77|3.704|3.647|3.836|4.035|4.205|4.394|4.687|4.583|4.535|4.63|4.743|4.79|4.847|4.564|4.516|4.564|4.743|4.592|4.786|4.875|4.639|4.46|4.498|4.942|4.932|4.901|4.828|4.705|4.601|5.679|5.367|5.433|5.537|5.291|5.272|5.423|5.622|5.036|5.149|5.064|4.809|4.923|4.668|4.63|4.885|4.838|5.263|5.32|4.677|4.318|4.705|4.488|4.951|4.8|4.885|5.055|4.989|4.857|5.31|4.79|5.509|5.603|5.187|5.499|5.414|5.471|5.575|5.962|5.839|5.244|5.556|5.329|4.97|5.112|5.603|5.764|6.047|5.244|5.499|5.197|5.329|5.471|5.036|5.272|5.348|5.178|5.773|6.066|6.142|6.104|5.962|6.246|7.001|6.831|6.812|6.784|6.16|7.049|7.2|7.578|7.549|7.143
02812|16653|/equities/midwest-one-financial|R2000VALUE|24.2|24.63|24.41|24.98|25|25.16|24.8|25.46|25.2|26.46|26.08|25.78|25.03|24.11|24.58|24.8|25.58|25.98|27.27|28.23|27.3|27.02|27.18|27.99|26.67|26.37|26.48|26.07|25.43|26.24|25.31|23.69|25.85|25.05|24.46|23.9|23.5|24.71|24.98|26.42|26.31|27.75|27.25|26.42|26.26|24.06|24.03|23.59|23.8|23.7|23.53|23.61|23.7|23.89|23.85|23.69|23.7|23.31|23.81|23.39|23.83|22.89|22.91|22.94|22.85|23.09|24.11|23.37|22.52|21.77|21.6|20.23|20.71|20.29|20.03|20.56|19.81|19.6|19.71|20.37|19.9|20.42|21.75|21.75|21.54|22|21.74|21.5|21.84|21.61|22.03|21.67|21.75|21.09|21.77|22.46|22.38|21.5|21.27|21|20.37|19.65|19.37|20.99|21.47|21.33|20.8|20.08|20.1|19.64|19.36|18.31|17.87|17.5|17.55|17.12|17|16.89|16.7|16.14|15.75|15.18|14.8|14.62|14.4|14.46|14.32|14.87|15.03|15|15.01|14.94|14.39|14.04|14.12|14.14|14.34|14.42|14.53|14.54|14.43|14.51|14.43|14.71|14.84|14.61|14.56|14.41|14.59|13.95|13.67|12.89|12.4|12.89|13.53|13.21|13.93|14.32|14.69|14.55|14.18|14.6|14.75|13.92|13.94|14.45|14.52|14.58|14.45|14.7|14.45|13.87|13.99|14.8|15.19|15.11|15.38|15.49|15.31|14.79|14.77|14.84|14.77|15.09|14.71|14.56|14.73|14.89|14.89|14.94|13.88|13.51|13.56|13.33|13.42|12.77|15.02|14.99|14.99|14.01|14.39|14.64|16.52|16.5|16.26|16.07|16.72|15.68|15.62|14.37|14.39|13.83|13.74|12.22|12.16|11.67|11.8|11.25|11.15|11.25|10.63|10.4|9.3|9.5|9.26|8.99|8.6|8.74|7.95|7.95|7.81|8|7.65|7.9|8|8.05|8.35|8.35|8.5|8.52|9|9|8.96|8.95|9.11|9.45|9.26|8.3|8.37|8|7.36|7.1
02813|20228|/equities/entravision-communications-corp|R2000VALUE|5.25|5.42|5.33|5.66|5.93|6.21|6.4|6.63|7.3|7.12|6.63|6.23|5.93|6|6.03|5.87|6.1|6.64|6.43|6.08|5.96|5.85|6.323|6.5|6.46|6.342|6.283|6.391|6.637|5.9|5.9|5.821|5.752|5.162|5.231|5.182|5.143|5.457|5.389|5.762|6.411|5.172|6.401|6.529|6.421|6.047|6.146|5.339|4.985|4.553|4.523|4.779|4.454|3.973|3.442|3.294|3.383|2.911|3.137|3.107|2.458|2.193|2.075|1.888|1.967|1.888|1.868|1.721|1.662|1.681|1.672|1.583|1.593|1.524|1.563|1.475|1.2|1.19|1.288|1.416|1.298|1.386|1.298|1.337|1.318|1.308|1.396|1.298|1.121|1.219|1.318|1.219|1.259|1.259|1.249|1.426|1.396|1.19|1.229|1.327|1.367|1.19|1.249|1.2|1.436|1.386|1.603|1.554|1.465|1.681|1.681|1.721|1.583|1.632|1.504|1.672|1.691|1.613|1.77|1.898|1.416|1.386|1.337|1.534|1.76|1.672|1.74|1.495|1.091|1.495|1.573|1.573|1.701|1.436|1.583|1.288|1.003|1.17|1.131|0.983|1.131|1.16|1.101|1.367|1.396|1.898|1.927|1.947|1.996|1.898|1.799|1.858|1.839|1.947|2.104|1.996|2.035|2.173|2.321|2.321|2.242|2.419|2.684|2.34|2.144|2.124|2.183|2.38|2.35|2.37|2.38|2.114|2.104|2.222|2.301|2.527|2.458|2.458|2.517|2.488|2.419|2.281|2.252|2.311|2.085|2.271|2.203|2.055|1.976|1.996|1.721|1.721|1.77|1.583|1.77|2.065|2.153|2.124|2.262|2.311|1.947|2.026|2.576|2.714|2.478|2.675|2.881|2.616|2.95|2.704|3.156|3.265|3.383|3.147|2.734|2.616|2.409|3.048|3.029|2.96|3.107|3.048|2.625|2.92|3.432|3.392|3.353|3.343|3.363|3.333|2.911|2.507|2.399|2.183|2.429|2.212|2.065|2.802|2.517|2.124|1.809|1.662|1.878|1.662|1.121|1.219|1.209|0.983|0.983|0.57|0.452|0.442
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|41.58|41.8|39.91|40.85|40.68|41.67|40.7|41.3|37.79|38.03|36.09|41.48|42.78|42.02|44.29|44.04|44.16|42.98|41.78|42.26|40.51|40.37|43.17|44.37|45.38|46.09|45.75|47.03|47.8|46.35|45.14|45.38|45.73|43.34|44.2|43.07|42.78|43.56|42.36|43.7|39.94|39.7|40.02|35.81|35.06|36.69|33.03|33.6|33.48|39.7|40.23|39.7|37.87|37.38|37.89|37.21|37.74|36.53|36|35.58|36.17|36.63|36.27|39.2|39.36|39.23|38.32|37.01|35.8|35.91|36.96|35.15|36.49|35.61|35.64|34.85|34.4|34.19|34.39|38.28|36.95|37.82|37.38|38.31|39.13|39.1|39.09|38.47|37.95|38.22|38.44|38.78|37.33|40.89|41.02|39.86|39.38|38.62|37.12|38.47|38.11|37.06|37.25|37.3|39.23|39.97|38.79|39.08|39.61|40.2|40.93|41.23|42.41|42.87|42.75|45.3|47.98|46.12|47.61|45.92|46.04|45.87|43.04|43.63|43.86|42.26|42.39|42.99|39.95|42.48|43.5|40.54|40.85|41.65|40.32|38.07|39.65|38.9|41.19|40.24|41.74|40.98|39.56|39.87|39.7|44.19|46.96|47.56|49.75|49.42|47.51|46.81|46.85|47.48|48.74|48.08|49.8|48.89|49.24|48.86|48.97|49.47|51.99|49.49|46.21|48.72|48.25|49.63|48.93|48.91|49.29|48.53|48.64|49.51|49.52|49.94|48.84|47.99|48.03|47.79|46.91|46.78|46.2|47.73|46.46|45.76|46.3|46.51|46.11|45.75|45.2|44.2|43.76|43.38|43.68|43.39|45.26|47.03|45.72|42.04|42.78|41.15|42.57|41.79|41.92|40.52|41.51|39.65|41.36|38.28|42.08|43.58|42.26|42.16|42.22|40.51|41.7|40.76|39.14|36.63|36.31|36.4|34.75|36.57|37.62|39.57|40.4|42.41|41.31|41.52|39.25|37.86|37.6|38.81|38.02|38.46|36.61|39.51|39.43|38.51|36.06|39.31|39.91|39.47|37.47|37.84|35.73|34.34|35.82|35.82|37.32|38.52
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02818|16102|/equities/the-first-of-long|R2000VALUE|16.58|16.33|15.67|17.28|16.94|17.75|18|17.84|17.53|18.17|17.27|17.49|16.87|16.64|17.59|18.06|18.39|18.16|18.4|18.99|18.52|18.07|18.64|18.96|18.04|17.91|17.8|17.11|18.11|18.38|17.89|17.16|17.44|16.92|16.76|16.14|16.37|16.49|16.3|16.49|16.14|16.32|16.02|15.42|15.22|14.75|14.43|14.41|14.35|13.97|14|13.69|13.38|13.33|13.18|13.19|12.98|12.64|13.18|13.09|13.33|13.13|12.67|13.4|13.31|13.03|13.07|12.97|13.17|12.9|13.11|12.21|12.7|12.73|12.68|12.66|12.63|11.73|12.52|13.1|13.34|12.94|13.31|14.08|13.69|13.78|13.82|13.59|13.31|13.24|13.22|12.87|12.75|13.16|13.12|12.94|12.88|12.88|12.8|12|12.06|11.69|12.12|12.07|12.1|12.04|12.24|12.19|11.9|11.9|11.78|12|11.77|11.64|11.23|11.84|11.78|11.78|12.42|12.44|11.84|11.63|11.73|11.7|11.93|11.58|11.93|11.77|10.58|11.77|11.8|11.24|12.24|10.84|11.37|10.4|10.07|9.9|16.3|15.08|15.03|15.58|15|16.27|17.03|17.71|18.39|18.6|18.12|18.69|17.97|17.92|17.78|17.17|18.2|17.87|18.14|17.73|18.03|17|17.92|17.9|18.64|17.75|17.59|17.79|17.67|17.99|18.48|18.5|18.43|19|18.37|19.25|18.96|19.17|19.08|18.67|18.59|17.48|16.91|17.22|17.65|17.33|16.59|16.75|16.69|16.67|16.63|16.79|16.33|16.23|16.65|16.47|16.59|16.83|17.62|17.19|16.69|16.75|17|16.96|17.7|16.73|16.37|15.77|16.9|16.73|18.15|16.67|17.16|17.2|16.44|15.81|16.13|16.63|16.79|17.04|16.74|16.75|15.5|15.39|15.87|16.15|16.71|16.59|16.34|16.83|16.91|16.75|17.31|16.83|15.29|15.69|15.37|16.47|16.11|17.43|17.95|18.25|17.27|17.87|17.72|17.75|18.56|18.89|20|18.6|17.92|17.08|17.27|17.41
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|12.37|12.17|12.12|12.43|12.16|12.26|12.4|12.27|12.36|12.35|12.52|12.25|12|11.75|11.99|12.04|12.12|12.15|12.08|12.06|12.26|11.83|12.19|12.86|12.99|12.96|13.21|13.32|13.75|13.2|12.9|12.53|12.8|12.97|12.31|11.99|12.18|12.37|12.25|13.07|13.14|13.93|14.26|13.89|13.4|13.2|12.87|13.49|13.78|13.62|13.93|14.29|14.05|14.85|14.64|14.86|15|14.69|14.62|14.34|14.17|14.09|13.96|13.32|13.42|13.22|13.25|13.11|13|12.86|12.85|12.18|12.13|11.96|11.8|11.55|11.22|10.68|11.1|11.25|10.96|11.31|11.04|11.25|11.07|11.67|12.17|11.35|11.12|10.85|10.85|10.39|10.25|10.15|10.59|10.9|10.77|10.58|10.22|10.07|10.2|9.7|10.05|9.81|10.18|10.03|10.07|10.2|10.17|10.47|10.6|10.68|10.6|10.36|10.27|10.44|10.48|10.16|10.59|10.31|10.1|9.6|9.77|9.95|10.4|10.53|10.67|10.68|9.94|10.92|11.5|11.88|13.03|12.42|11.97|11.02|11.31|11.32|12.26|11.99|11.96|12.2|11.6|11.91|11.84|12.61|13.3|13|13.57|13.23|12.33|12.55|12.38|13.01|13.32|13.3|13.44|13.18|14.14|13.79|13.69|13.8|13.89|14|13.72|14.29|14.94|14.85|15.29|15.38|14.99|14.79|14.61|14.95|14.39|14.25|14.02|13.5|13.1|13.1|12.66|12.47|12.71|12.91|13.36|13.8|13.5|13.01|12.48|12.56|12.18|11.75|11.95|12.18|11.33|11.2|12.22|12.21|12.26|11.47|11.76|11.51|12.27|13|12.93|11.39|12.35|12.4|12.78|12.7|14.74|15.54|14.57|14.84|14.53|14.33|13.82|13.63|13.21|12.97|13.06|12.5|12.4|12.56|12.58|13.41|14.11|14.61|15.1|14.2|12.53|12.82|11.02|10.94|11.1|10.5|10.78|12.08|12.27|13.14|12.51|12.78|13.23|13.9|13.53|14.47|14.83|14.56|15.1|14.26|13.95|13.36
02820|1097534|/equities/bank-first-national|R2000VALUE|19.8|19.8|19.75|19.55|19.5|19.5|19.55|19.5|19.8|18.98|18.85|18.8|18.75|18.65|18.65|18.45|18.4|18.5|18.6|19|18.11|18.8|18||18.4|17.75|17.45|16.75|16.95|16.67|16.5|16.32|16.25|16.45|16.2|16.1|16.25|16.4|15.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02821|13868|/equities/donnelley|R2000VALUE|26.43|26.65|28.07|28.8|27.6|28.87|28.82|30.34|29.74|29.6|31.02|29.78|29.01|28.27|29.95|30.05|32.52|32.58|32.05|32.44|30.28|30.81|31.64|30|28.07|27.88|27.6|30.12|29.11|27.08|26.55|26|25.7|25.28|26.89|26.21|27.05|28.35|28.45|31.12|30.76|25.54|24.73|23.94|23.21|22.72|21.16|21.34|20.26|21.52|20.82|20.63|20.58|19.75|19.98|18.62|19.64|18.62|19.54|18.8|17.87|17.35|16.87|15.93|15.8|15.18|14.89|14.61|15.42|14.39|15.03|14.45|14.76|14.74|15.27|15.24|15.46|14.9|15.28|16.53|16.43|17.01|17.29|17.77|17.19|18.63|19.23|18.84|17.81|18.78|20.09|20.66|20.71|19.41|20.45|20.43|20.53|19.09|18.33|17.63|17.48|16.75|17.39|16.53|17.97|18.24|20.84|19.57|19.33|18.97|20.09|20.6|21.31|20.99|21.46|22.87|21.46|20.17|19.32|18.68|19.79|23.37|23.95|23.4|24.03|23.27|23.65|24.05|21.87|24.18|26.01|26.99|26.81|25.61|25.71|23.27|22.9|22.53|24.25|22.46|23.24|23.08|22.32|23.99|25.35|30.51|31.84|31.51|32.74|32.41|30.68|30.94|31.58|33.46|33.89|33.72|32.95|31.22|30.59|30.57|31.56|31.58|30.83|29.53|28.75|30.39|30.04|29.89|31.45|30.44|29.9|28.74|28.95|28.59|28.59|28.33|28.22|28.43|28.75|27.13|26.26|26.4|27.13|29.48|29.92|29.84|29.44|29.18|27.55|28.64|27.26|26.61|26.95|24.96|25.36|26.56|28.46|27.36|27.39|26.34|27.05|26.19|28.15|29.52|29.13|28.77|31.07|30.05|32.21|31.41|34.87|36.65|35.06|36.55|34.85|34.45|33.02|32.84|33.28|32.26|33.08|31.46|30.93|32.14|32.65|36.47|37.15|36.12|36.36|35.06|35.45|35.11|33.52|33.07|34.77|34.02|32.57|34.66|35.39|36|32.79|33.17|34.49|31.01|28.62|28.95|29.21|26.92|25.27|22.54|22.22|19.66
02822|1131006|/equities/act-ii-global-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02823|15430|/equities/american-public-education|R2000VALUE|36.7|35.28|33.86|34.51|33.24|34.97|34.92|36.04|33.88|36.69|35.42|44.9|43.24|42.31|42.33|44.12|44.51|42.92|42.42|43.52|45.11|43.37|44.9|45.19|42.64|42.49|42.53|39.89|38.53|36.95|36.15|36.94|38.15|38.54|39.5|39.28|40.02|39.75|39.71|37.33|40.84|39.33|39.86|40.23|39.8|37.16|37.03|38.54|38.58|38.04|38.69|38.51|35.77|32.44|33.72|33.25|33.9|33.78|34.89|35.43|31.63|30.1|36.2|41.2|40.2|40.23|38.23|38.16|37.71|37.24|37.87|35.42|36.03|35.57|35.74|34.38|32.93|32.38|33.19|36.44|35.79|34.93|37.79|38.16|36.43|36.47|38.99|36.18|33.7|33.47|34.19|32.59|26.3|25.77|29.35|30.62|33|32|30.22|29.28|31.35|28.55|29.01|28.33|28.09|31.11|34.84|35.05|36.75|38|38|38.23|39.47|39|38.26|43.31|42.02|40.65|41.46|41.32|42.05|44.81|42.53|43.28|43.7|41.57|39.59|38.5|36.43|36|37.64|35.43|36.57|32.12|38.63|35.32|34|34.76|38.52|39.53|38.73|38.82|34.84|42.79|44.44|45.57|48.88|47.85|48.61|45.67|42.61|41.51|40.47|43.9|43.8|43.51|44.05|43|42.25|43.24|42.09|41.95|40.85|39.86|39.89|41.51|43.44|43.11|43.48|38.5|36.78|34.15|35.06|36.47|38.71|37.24|36.74|35.52|35.3|33.99|34.67|34.35|32.93|26.75|27.96|33.23|31.91|32.75|33.3|32.08|29.64|26.95|26.41|24.9|24.95|24.7|28.96|44.66|46.03|42.67|43.15|41.4|45.42|47.99|47.48|46.24|40.89|41.65|44.94|42|42.35|46.16|45.8|46.03|46.39|45.79|45.52|44.2|43.61|43.26|40.34|40.5|38.73|38.14|37.07|37.29|37.21|34.36|33.69|32.79|33.38|31.23|31.57|32.14|33.13|33.97|31.9|35.88|35.64|37|34.73|33.73|34.7|34.11|34.68|34.53|35.56|34.7|32.7|35.37|34.55|35.99
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02825|15489|/equities/atlantic-tele-net|R2000VALUE|57.39|57.29|61.52|62|61.65|63.83|65.45|66.78|64.84|65.97|65.54|61.49|60.44|58.72|58.25|60.58|59.23|58.1|56.71|56.75|55.3|54.03|54.79|56.07|55.13|56.41|56.2|54.12|55.71|54.74|53.66|52.76|51.66|49.81|50.28|47.91|47.24|46.71|47.32|50.23|50.79|53.29|53.98|53.49|49.82|49.66|49.85|49.65|50.05|49.77|50.49|51.23|49.18|51.01|49.81|48.32|49.63|47.13|48.51|47.55|45.22|46.4|46.28|48.63|43.64|43.67|43.4|42.91|39.37|38.69|37.22|35.58|36.03|35.99|36.17|36.88|38.33|37.66|39.1|40.22|38.93|40.33|43.38|44.57|42.98|44.55|40.77|40.51|37.68|37.45|39.57|39.09|39.36|35.8|35.1|36.62|37.29|33.73|34.6|35|34.51|32.95|32.59|34.53|36.38|39.77|34.98|33.65|33.63|35.7|36.36|37.95|37.29|36.24|35.02|40.16|40.27|38.47|39.53|35.97|36.49|37.9|38.3|39.05|38.73|38.94|41.19|40.67|35.92|40.13|41.33|41.97|39.85|33.74|34.25|30.99|32.88|31.24|32.6|30.94|31.48|32.54|31.52|33.84|32.46|37.77|38.5|38|38.99|38.14|36.75|36.36|34.47|36.42|37.59|38.65|38.97|38|36.73|35.41|36.29|35.13|36.54|35.71|33.87|32.09|32.66|39|39.5|40.52|39.15|37.63|38.72|39.3|39.24|38.37|36.82|35.37|32.7|33|36.33|36.6|37.19|39.15|42.26|49.46|51.13|54.54|49.85|48.69|46.79|45.83|45.42|43.81|44.17|45.49|45.99|44.71|45.35|40.24|41.94|40|41.25|43.08|42.61|41.61|41.81|43.31|48.01|46.16|55.18|54.9|50.26|45.52|45|42.96|41.72|41.66|44.2|43.88|44.15|46.74|45.25|48.43|50.8|52.52|55.98|54.95|56.41|51.95|53.03|52.46|46.89|49.69|52.26|52.71|45.84|48.49|49.7|50.91|50.19|54.64|53.75|50.16|47.45|46.74|43.82|39.47|39.99|41.93|42.34|38.77
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|16.8|17.07|16.42|16.36|16.25|16.58|16.8|17.09|17.04|17.54|16.89|16.52|16.33|16.25|16.93|17.21|17.21|17.47|17.77|17.93|17.89|17.14|17.68|17.56|16.68|16.24|16.36|16.63|16.74|16.47|16.27|15.99|16.18|16.35|16.18|15.89|16|16.3|16.42|16.78|17.61|17.44|17.57|16.89|16.27|16.24|15.96|15.77|15.99|15.97|15.88|15.87|16|15.95|15.69|15.41|15.85|15.78|16.24|15.97|15.88|15.93|15.84|15.86|15.66|15.67|15.87|15.69|15.58|15.54|15.78|14.89|14.89|14.12|14.5|15.19|15|14.48|15.24|15.44|15.76|15.9|15.84|16|15.88|15.88|16.08|15.71|15.89|15.68|15.87|15.51|15.67|15.25|15.89|16.1|15.94|16|16.13|16.51|16.44|15.56|15.68|16|15.94|15.93|16.44|15.82|15.47|14.93|14.77|14.13|14.2|14.09|13.66|13.64|13.48|13.36|13.55|13.38|13.34|13.44|13.44|13.32|13.42|13.35|13.01|13.11|12.73|12.53|12.51|12.52|12.67|12.65|12.63|12.5|12.44|12.52|12.56|12.76|12.56|12.92|13.06|12.6|12.84|12.62|12.71|12.6|12.58|12.62|12.69|12.67|12.67|12.7|12.88|12.8|12.89|12.89|12.89|13.11|13|13.36|13.6|12.91|13.02|13.06|12.91|12.93|13|13.09|12.93|13.02|13.23|13.13|12.97|12.91|12.37|12.82|12.11|12.11|12.07|12.17|12.11|12.16|12.08|12.31|12.39|12.27|12.29|12.17|12.23|12.4|12.45|12.44|12.38|12.4|12.44|11.92|12.27|11.38|11.22|11.15|11.28|11.8|11.98|11.73|11.84|12.04|13.24|12.49|13.07|13.24|13.12|13.14|13.02|12.87|12.51|12.49|12.58|11.89|12.22|12.07|11.84|12|12.19|12.37|12.22|12.2|12.15|12.36|12.91|12.6|12.11|12.4|13.38|14.11|12.62|12.74|14.22|15.11|15.16|15.22|15.42|14.4|14.8|15.2|15.69|15.12|15.64|15.69|15|14.67
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02830|1056239|/equities/mvb-financial|R2000VALUE|16.25|16.5|16.38|16.75|16.5|16.75|16.5|16.75|16.75|||16.62|16.07|16.49|17|17.29|17.18|18|16.6|16.71|17.5||||16.75|16.5|17.88|17.98|17.43|17.92|18|18.5|19.25|19.25|19.48||18|17.12|17.27|16.75||17.65|15.4||||||14.12|14||13.5||12.5|12.32|12.32||12.25||||||12|12|11.85||12|||12|11.83||12|12||12|11.81||11.85|12|11.88||11.75|11.88|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02832|15394|/equities/american-national-bankshares|R2000VALUE|21.5|21|21.37|22.19|22.32|22.58|22.48|24.07|22.96|23.82|22.46|22.58|22.53|22|23.25|24.35|24.2|24.37|25.24|27.04|26.11|24.99|25.87|25.96|24.02|23.05|22.97|22.56|23.25|23.04|22.28|21.96|23.8|23.13|21.63|20.95|21.86|23.56|23.19|23.82|23.43|24.79|23.85|23.84|22.99|23.24|23.07|22.41|22.58|21.69|21.53|21.46|21.27|21.28|21.01|20.82|20.54|20.08|21.56|21.87|21.18|21.18|20.42|20.79|20.2|20.2|20.64|20.13|20.15|20.32|21.24|20.03|20.17|19.73|20.06|20.13|19.88|18.65|19.56|21.02|21.2|21.25|22.49|22.6|22.59|22.98|23.19|22.8|22.3|22.13|22.67|22.3|22.2|23.22|23.14|23.29|23.61|23.56|22.75|22.53|22.45|21.93|22|23.13|23.28|22.8|23.25|22|21.59|21.75|21.3|20.86|21.48|22.12|21.15|21.05|21.24|20.59|21.47|20.26|19.94|19.43|19.6|19.49|19.37|18.94|18.7|18.18|17.98|18.78|18.73|18.54|18.65|18.2|18.49|18|18|18.26|19.3|17.73|18.11|18.4|18.3|18.68|19.07|18.69|18.25|18.91|18.23|18.17|17.92|17.82|17.3|17.53|19.52|20.25|20.76|21.26|23.14|22.87|23.45|23.68|22.82|21.98|21.38|20.48|21.34|21.6|22.19|21.7|20.3|20.67|20.18|22.93|23.37|23.55|23.5|22.55|23.67|22.14|22.3|23.04|22.7|24.03|22.78|22.43|22.32|23.03|22.19|21|21.01|20.87|20.92|19.77|18.61|18.41|20.44|22.1|20.2|18.83|19.64|20.58|22.56|20.19|20|19.23|20.14|19.95|21.1|19.59|21.71|21.36|20.78|19.71|19.62|20.96|19.89|19.27|19.73|20.01|19.54|18.69|17.42|18.89|19.41|20.24|21.01|21.9|22|21.9|20.43|20.94|21.33|21.26|20.52|21.08|21.43|20.62|21.75|22.51|21.99|22.52|22.31|20.56|20.46|22.31|22.5|21.82|23|22.99|22.46|21.23
02833|48378|/equities/cooper-stnd|R2000VALUE|66|67.7|67.75|67.96|66.96|69.43|69.68|66.33|65.77|61.95|62.05|57.49|57.09|57.73|58|58.32|56.91|51.5|48.9|48.95|48.77|46.52|50|48.75|50.5|50|52.72|54|54|54|51.44|50|50|50|49.63|50.99|51.3|51.2|52.5|51.8|50.5|47.5|46.8|46.67|46.8|46.5|46.2|46|46.5|47|46.96|45.49|42.92|42.5|41.96|41.8|42.1|41.9|41.6|41.5|36.5|37|37.75|38.99|38.74|38.5|39|38.25|38.99|37.49|38|38|36|35.2|34.4|34.9|34.95|35|34.5|34.5|34.25|37.25|37.25|37.8|37.5|37.25|37|35.15|35.25|34.9|35.25|35|34.1|35.5|36.5|36.65|36.75|37|37.5|37.5|37.5|35.99|36.1|36.55|38.5|41|38.86|38.75|41.12|42.75|43.74|44.3|42.65|45|46.25|46.5|47|43|39.75|37.44|37|35.97|35.5|34.5|34.5|35|37|38.25|38|38.75|40|40.5|41|39.9|39.5|38.5|42|44|46|45|46.25|40.5|43.5|43|41.99|47|46.75|46.49|47|46.5|44.1|44.2|46.5|48.49|47.8|48.05|48.75|47|44.75|42.5|42.25|44.5|45|44.5|46.4|46.85|47.75|49.75|50|50.25|49.95|49.5|50.55|51.5|48|45|46.5|44.5|42.2|42|43.97|43.9|45|45|42.5|38.9|37.75|37.5|36.2|36.25|35.9|35.75|36.5|34.75|36|35.25|35.25|34.25|32|31|30|29|32.5|32.75|32.5|34|35.75|||||||||||||||||||||||||||||||||||||||||||||
02834|17436|/equities/united-fire---cas|R2000VALUE|27.5|28.63|28.81|29.23|28.76|29.54|29|29.56|29.48|29.62|28.98|29.61|27.37|24.71|25.1|26.53|27.07|27.49|28.1|28.66|29.18|27.7|29.56|29.75|29.14|27.77|29.92|31.45|32.77|33.68|31.38|30.08|30.44|30.61|28.5|27.27|28.69|29.85|32.45|29.19|26.63|27.23|29.26|28.36|26.88|24.83|26.6|27.25|28.3|26.85|28.15|28.48|28.79|29.2|28.79|28.3|29.34|27.93|25.47|25.07|26.12|25.17|24.77|25.13|23.96|23.5|23.91|23.41|23.13|23.24|23.05|21.55|21.94|21.52|20.9|20.73|20.28|19.7|20.86|23.26|24.27|24.81|25.21|25.52|25.15|25.18|22.9|22.38|22.14|22.62|22.5|21.33|18.77|20.67|20.99|22.72|21.46|21.33|21.66|21.65|21.94|20.99|21.14|20.92|20.62|16.5|17|16.23|16.26|17.23|17.89|18.22|19.39|18.97|19.21|20.93|19.39|19.44|20.19|19.73|19.73|19.88|20.06|20.18|20.42|20.2|19.77|19.67|17.21|17.99|17.86|17.64|20.54|19.36|19.04|17.56|17.69|16.27|17.7|16.23|16.48|16.53|15.84|15.83|16.66|17.15|18.13|18.08|17.78|17.48|17.52|18.78|18.05|18.15|18.81|19.3|19.46|18.77|19.8|19.29|20.22|21.02|20.71|19.09|18.54|19.78|20.54|20.49|20.54|20.05|20.17|20.18|19.8|21.9|22.07|22.32|22.62|22.8|22.25|21.2|20.61|20.3|20.51|21.1|20.03|20.81|21.07|20.98|21.05|21.29|21.67|21.6|21.83|20.78|19.9|19.88|20.65|21.44|20.37|19.17|20.25|19.73|21.09|21.61|20.88|19.98|21.35|21.37|22.45|20.54|22.87|19.5|18.83|18.08|17.72|18.3|18.28|17.99|17.97|17|16.89|16.89|16.58|16.82|16.92|17.36|17.64|18.23|18.06|17.99|17.77|18.1|16.85|17.21|17.18|17.28|17.48|19.6|20.44|20.52|17.88|18.45|19.57|20.03|19.78|20.4|20.78|19.31|17.47|16.81|18.66|18
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02836|8233|/equities/hovnanian-enter|R2000VALUE|112|115|110.5|111.5|115.5|121.25|119.5|120.25|120.75|127|151.75|147|147.25|147.75|150.75|145.75|149.5|156.25|165.75|160|146.25|134.25|123.75|128.25|122.5|123.5|123.75|125.75|134|130.75|127.25|126.75|129|131.5|132.75|126|128.75|130.5|132|131|137.75|133.75|144.25|145.75|134.25|140.25|139.75|157|153.5|153.5|151|150.5|152|143.25|141.75|123|133.25|134.5|144.25|152.5|149.75|151.5|148|136.25|150.5|129.75|140.25|155.25|157.5|160|172.75|168|175|132.5|131.25|130.5|132.75|117|129|118|106.75|109.5|89.25|96.25|86.5|97.75|97.25|78.75|73|66.5|66.75|63.75|58.25|62|66.5|69|73.5|72.5|67|62.25|54|43.25|47.25|43.25|47|42.5|52|49.75|50|50.5|61.25|67|72.75|71.5|67.5|70.75|75.75|74.25|70.5|66.75|60.5|58.75|43.75|36.25|35.5|33.5|39.5|36|32.25|33.5|34.25|33.5|36.75|34.5|30.25|25.75|30.5|32|36.75|37.25|38.25|39|39.25|35.75|35|48|58|57.75|62.5|64.5|50|50|48.25|61.25|67.5|65.5|62|72|80.25|88.5|82.25|81.5|87|90.5|92|95.75|96.75|103.5|112.25|112|106.5|114|111|124|111.25|102.25|100.75|105.25|109.5|101.5|92.75|93.25|99|101|89|92.25|93|97.5|97.25|96.25|95.5|96|100.75|91.5|97|98|110.5|109.25|107.25|100.75|97.25|89.75|109|105|118.25|122.5|154.75|151.75|172.5|148.75|177.75|178.5|134.75|120.25|111.75|120|111.75|109.5|105|97.25|103.25|97|88.75|91|92.5|100.25|106|96|102.25|101.5|90|98.75|99.75|101.5|106.75|104|97.75|107.5|103.5|105.75|87.5|100.5|115.25|99.75|98.5|140.25|104.75|101.5|110.5|80|71.25|63.25
02837|15675|/equities/cnb-financial-corp|R2000VALUE|16.29|16.16|16.74|17.35|17.15|18.2|17.53|18.73|18.71|18.67|18.41|18.05|17.42|16.59|16.06|16.89|17.33|18.2|18.95|19|18.88|19.41|19.89|20|19.99|20.29|20.45|20.23|20.13|18.12|17.91|16.98|17.14|17.16|16.86|16.79|16.73|17.37|17.12|17.23|18.08|18.2|17.89|17.48|17.49|16.94|16.52|16.27|16.56|16.56|16.57|16.69|16.38|16.33|16.15|16.26|16.76|16.71|17.05|17.2|17.12|16.93|16.95|16.75|17.25|16.96|17.2|16.6|16.94|17.14|17.33|15.98|16.86|16.16|15.93|15.85|15.88|15.05|15.77|16.98|17.02|16.8|17.44|17.76|17.51|17.88|17.06|16.77|16.57|16.73|16.74|16.03|16.47|16.87|16.63|17.09|16.75|16.31|16.2|14.54|14.45|14.46|14.82|15.19|15.53|15.06|16.71|16.18|15.53|16.11|16.71|16.77|16.81|16.21|15|15.61|15.9|15.87|16.77|16.2|16.67|15.63|15.74|15.78|15.66|14.92|15.43|15.26|13.7|14.75|14.43|14.69|14.52|13.92|14.24|13.24|12.82|12.76|13.5|12.7|12.6|13.58|12.21|12.1|13.09|13.81|14.18|13.74|14.13|13.86|14.3|12.87|12.9|12.61|13.46|13.27|13.27|13.28|13.87|13.72|13.44|13.81|14.35|14.16|14.05|14.27|14.11|13.91|13.86|13.93|13.9|13.68|13.72|14.95|14.68|14.81|15.23|15.66|14.7|14.65|14.35|14.37|15.01|14.94|13.89|13.77|13.71|13.49|13.78|13.77|13.14|13.31|13.21|12.91|12.44|12.24|12.02|12.07|11.1|10.8|11.1|11.02|10.84|11.75|11.07|12.2|14.38|14.3|15.86|14|15.5|15.9|15.86|15.48|15.14|15.42|16.29|17.48|18.06|16.34|15.74|15.22|15.16|14.96|15.07|15.18|15.14|15.99|15.99|16.14|15.09|15.92|16.47|16.44|15.46|15.36|15.82|16.76|17.81|17.98|17.16|18|16.67|15.85|15.97|16.06|16.8|16.68|16.89|17.7|16.97|15.07
02838|21078|/equities/marcus-corp|R2000VALUE|16.75|16.56|17.31|17.69|17.3|16.76|15.81|16|14.5|14.41|14.11|13.84|13.63|13.58|13.06|13.53|13.47|13.1|13.32|13.2|13.27|13.59|13.69|14.59|14.04|14.23|14.2|14.19|14.75|14.27|14.12|14.09|14.74|14.22|13.06|12.92|12.3|13.21|12.37|12.67|13.23|13.06|12.91|13.28|13.02|12.72|12.83|12.22|12.8|12.85|13.29|14.04|13.52|13.02|12.7|12.07|12.53|11.89|12.49|12.4|11.97|12.2|12.28|12.65|12.76|13.05|13.5|13.15|13.1|13.19|13.05|12.45|12.27|11.71|12.25|11.84|11.14|10.54|11.15|11|10.8|10.8|11.01|11.35|11.1|11.12|12.09|13.1|12.91|12.88|13.44|13.03|13.38|13.56|13.33|13.78|13.35|13.76|13.53|14.15|14.13|13|13.68|12.85|12.64|11.88|12.81|12.63|12.56|12.51|12.55|12.25|12.43|12.04|11.35|12.85|12.52|12.26|13.1|12.55|12.85|12.84|12.43|12.61|13.29|12.26|12.35|11.96|10.77|12.12|12.45|12.32|12.46|11.54|11.85|10.62|9.95|9.89|11.25|8.23|8.96|9.49|8.03|8.3|8.9|9.68|10.06|9.77|10.19|10.2|9.63|9.89|9.8|10.08|10.5|10.5|10.6|10.3|11.09|10.79|10.39|10.97|11.19|10.51|10.38|12.12|12.85|12.66|12.34|12.07|11.87|11.71|11.65|13|13.07|13.27|14.07|14.3|14.54|13.89|13.06|13.36|12.95|13.26|12.8|12.96|13.11|13.05|12.16|12.02|11.92|11.95|12.1|11.24|11.45|10.9|12.5|12.2|11.7|10.01|9.03|8.97|10.32|10.81|11.06|10.57|10.95|10.92|12.12|11.53|12.85|13.71|13.4|13.51|13.09|13.51|12.35|12.49|12.04|12.21|11.6|10.85|10.68|11.18|12.02|12.23|12.89|12.82|12.94|12.57|12.91|13.1|12.43|12.32|12.12|12.23|11.7|12.59|13.69|13.11|12.43|12.7|13.63|13|12.25|13.02|13.16|13.11|13.66|12.64|13.81|12.62
02839|17193|/equities/southern-missouri|R2000VALUE|17.77|18|17.54|17.75|17.41|17.5|17.9|17.2|17.71|17.57|17.25|16.46|16.82|16.26|16.2|16.41|16.3|15.99|16.55|17.54|18.5|16.25|16.65|18|16|15.46|15.74|15.07|15|13.53|13.8|13.75|13.39|13.76|13.51|13.38|13.75|13.75|14.25|13.88|13.63|13.2|13.04|13.01|13|12.84|13.04|12.44|12.61|12.93|12.61|13.18|12.91|12.82|12.77|12.34|12.8|12.79|13.12|12.64|12.65|12.61|12.51|12.3|12.35|12.6|12.26|11.59|11.48|11.47|11.74|11.18|11.51|11.45|11.83|12.2|12.18|12.22|12.23|12.25|12.25|12.06|11.97|12.03|12.04|12|12.01|12.25|11.5|11.51|11.5|11.63|11.72|11.25|11.4|11.5|11.43|10.75|11.09|11.45|11.03|12.32|11.6|11.28|11.9|12.72|12.3|12.55|12.57|12.56|12.8|12.62|12.69|12.5|11.81|11.29|11.47|11.25|11.41|11.36|11.45|11.38|11.25|11.23|11.18|10.94|11.28|10.95|10.85|10.43|11.5|11.87|10.96|11.87|10.8|11.26|10.31|10.21|10.53|10.5|10.63|10.85|10.43|10.7|11.1|10.78|11.08|11.12|10.3|10.39|10.27|10.26|10.46|10.3|10.76|10.19|11.14|12.88|12.86|12.73|12.82|12.25|11.85|11.23|11.95|10.81|11.25|10.11|10.01|9.9|9.6|9.41|9.37|9.11|9.11|8.62|8.35|8.2|8.05|8|7.67|7.97|7.8|7.88|7.92|7.61|7.72|7.66|7.42|7.28|7.96|7.47|7.62|7.67|7.62|7.55|7.65|7.55||7.55|7.58|7.5|8.1|7.88|7.9|7.75|7.86|7.75|8.38|7.2|7.1|7.5|7.25|7.25|7.1|7.1|7.01|7|7.05|6.88|6.75|6.69|6.65|6.74|6.6|6.38|6.12|5.87|5.88|5.68|5.51|5.62|5.62|5.7|5.55|5.58|5.53|5.78|5.62|5.6|5.4|5.75|5.72|5.71|5.73|5.55|5.08|5.5|5.68|5.66|5.66|5.5
02840|24419|/equities/pharmathene-inc|R2000VALUE|52.827|49.282|51.055|50.346|51.055|60.627|63.818|69.136|69.491|67.364|66.3|69.136|69.136|69.846|67.718|70.555|69.136|73.391|68.073|64.882|63.818|70.909|71.973|66.3|67.718|68.073|72.327|72.682|75.873|76.582|74.455|74.455|76.582|74.1|75.164|80.482|75.873|77.291|63.818|69.491|61.336|62.4|60.308|58.146|1.855|1.879|1.879|1.855|1.962|2.104|1.891|2.068|2.08|1.938|1.867|1.879|1.808|1.938|2.009|2.092|1.95|1.915|1.513|1.631|1.714|1.524|1.655|1.678|1.524|1.572|1.395|1.324|1.347|1.371|1.359|1.43|1.383|1.217|1.229|1.241|1.217|1.241|1.264|1.324|1.395|1.418|1.489|1.466|1.466|1.513|1.524|1.501|1.595|1.737|1.89|1.796|1.69|1.643|1.714|1.879|1.915|1.844|1.584|1.418|1.655|1.737|1.867|1.784|1.796|1.903|2.092|1.749|1.737|1.702|1.607|1.58|1.65|1.57|1.62|1.33|1.36|1.27|1.27|1.27|1.25|1.24|1.25|1.16|1.21|1.35|1.5|1.61|1.79|1.69|1.67|1.77|1.76|2.2|2.5|2.27|2.39|2.53|2.16|2.14|2.1|2.65|2.9|2.67|3.04|3.1|3.2|2.63|3.23|3.78|3.92|3.73|3.81|3.65|3.74|3.37|3.3|3.25|3.11|3.43|3.31|3.49|3.3|3.16|3.07|3.18|3.31|3.22|3.42|3.49|3.56|4.23|3.91|4|3.61|3.71|3.67|3.34|3.1|3.36|3.51|3.85|3.19|1.45|1.53|1.5|1.38|1.58|1.48|1.34|1.4|1.43|1.49|1.49|1.45|1.64|1.64|1.65|1.57|1.6|1.56|1.63|1.49|1.42|1.36|1.34|1.42|1.55|1.55|1.6|1.44|1.46|1.71|1.77|1.8|1.83|1.97|1.8|1.74|1.99|1.76|1.69|1.93|1.96|1.39|1.36|1.21|3.48|3.66|3.48|3.55|3.97|3.7|4.04|4.05|3.97|4.1|4.128|3.88|3.88|3.87|3.78|2.88|2.92|2.64|2.51|2.5|2.2
02841|15885|/equities/citizens---northe|R2000VALUE|18.48|18.53|18.64|19.06|18.95|19.36|19.75|19.82|19.91|20.05|19.92|19.72|19.46|18.53|19.58|19.75|20.01|19.99|20.08|20.72|20.5|19.62|20.02|20.68|20.01|20.5|20.84|20.05|20.76|20.31|20.44|19.66|19.97|19.84|19.89|19.42|19.2|19.92|19.69|20.33|19.67|20.91|21.11|20.43|20.05|19.32|19.25|19.55|19.75|19.5|19.95|19.85|19.74|19.32|19.17|19.28|19.43|19.32|19.5|19.58|19.7|19.65|19.61|19.7|19.75|19.7|19.86|19.55|19.47|19.19|19.39|18.64|18.94|17.89|18.17|18|18.43|17.82|18.02|18.13|18.51|18.18|19.91|20.1|19.61|19.87|20.55|19.98|19.16|19.04|18.96|18.81|18.33|19.34|19.74|20.43|19.18|19.05|19|18.93|18.99|16.89|17.41|18.1|17.93|17.35|19.2|19|18.26|18.96|20|20.64|20.06|19.51|18.91|22.03|21.97|20.51|21.99|21.73|20.55|19.28|18.71|18.47|18.93|17.8|17.44|16.8|15.48|16.6|16.88|16.75|16.9|16.33|16.44|14.61|14.86|14.86|16.15|14.53|14.53|15.89|14.38|14.86|16.45|16.46|16.51|16.4|15.6|14.97|14.72|14.65|14.2|13.51|14.11|14.96|16.2|16.05|17.17|17.28|16.5|17.25|17.1|16.58|15.87|15.6|15.53|15.53|15|15.15|14.94|14.96|15.67|16.32|15.47|14.86|14.8|15.4|15.41|15.26|15.15|15.52|15.35|15.6|14.63|14.62|13.67|13|12.85|12.74|12.56|11.28|11.81|11.04|10.6|10.45|11.69|11.56|11.5|11.02|11.24|10.58|11.8|12.7|11.95|12.35|12.64|11.69|12.72|10.99|12.97|12.75|12.12|12.01|11.7|12.01|12.62|11.7|11.75|11.15|11.14|10.9|9.62|9.91|8.94|9.62|9.23|9.54|9.64|9.87|9.98|9.13|8.15|9.35|9.52|12.09|12.18|12.57|12.33|13.23|14.6|14.85|16.9|17.53|18.84|19.58|20.45|18.85|19.9|20.74|21.43|20.62
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|16.07|16.08|16.86|17.31|16.98|17.94|17.11|16.64|16.5|17.3|17.13|16.66|16.21|13.99|14.24|15.69|15.33|15.15|15.55|13.73|14.35|14.81|14.91|17|16.51|16.1|16.33|16.5|16.12|14.89|14.65|14.59|14.55|14.7|15.69|15.11|14.13|14.81|14.62|15.64|16.14|16.22|16.4|15.86|15.99|15.14|15.52|15.86|15.23|14.46|13.86|14.3|13.64|14.12|13.99|13.1|14.26|14.52|14.69|14.14|14|14.24|13.88|14.19|13.85|13.33|13.45|13.06|13.19|13.91|13.9|12.9|13.03|12.89|12.27|12.2|12.15|11.83|12.25|13.01|13.13|13.14|13.25|13.83|13.98|14.05|13.92|13.68|13.54|13.31|13.48|13.3|13.59|13.65|13.49|13.68|13.84|13.95|14.45|14.82|14.42|13.81|14.02|14.07|13.97|13.55|14.75|14.21|14.07|14.52|14.83|14.95|14.84|15.2|14.5|15.41|15.48|15.63|16.32|15.8|15.92|16.61|17.08|15.98|16.27|15.08|15.55|14.52|13.06|14.53|15.33|15.39|15.41|13.86|13.99|13.53|13.18|13.41|14.37|13.2|14.34|14.65|14.23|14.49|15.36|17.05|17.62|17.53|17.14|17.05|17.3|17.75|17.95|18.09|18.12|18.07|18.22|18.01|16.5|16.1|15.08|15.87|15.98|16.61|16.26|16.91|17.48|16.46|16.8|19.9|18.92|18.61|18.83|18.66|17.78|18.84|18.19|17.46|17.28|16.93|16.88|16.27|15.92|17.02|17|17.52|16.86|15.39|15.67|14.85|15.16|15.02|15.75|14.78|15.79|14.4|14.84|12.65|12.37|11.02|12.13|11.45|12|||||||||||||||||||||||||||||||||||||||||||||||||
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|65.28|69.29|71.11|72.34|72.64|72.8|73.56|78.04|75.85|76.63|73.8|75.78|74.07|71.34|72.89|75.21|74.67|76.02|76.4|77.52|76.68|73.68|73.57|73.39|71.25|68.15|67.03|67.94|67.87|68.73|68.29|65.44|67.28|69.39|68.18|66.32|66.08|70.33|67.85|70.29|70.74|71.66|73.75|73.13|69.21|69|68.7|71.63|72.32|73.69|74.43|73.64|74.76|72.98|71.65|73.49|75.9|74.43|77.11|76.59|75.48|73.87|72.55|72.39|69.94|71.12|70.96|70.28|69.35|66.95|67.71|64.99|66.74|69.13|74.24|73.53|70.07|68.85|70.34|71.8|71.36|76.65|77.29|73.76|69.81|71.81|69.68|70.89|69.66|68.83|71.79|67.69|64.8|66.34|67.7|66.77|70.24|66.83|66.39|65.88|67.31|64.18|63.3|63.39|67.3|68.11|70.07|70.22|69.69|69.82|72.67|74.93|75.43|76.57|76.82|94.24|96.09|96.13|97.76|95.42|99.27|94.57|90.37|89.66|93.32|89.94|89.32|89.36|84|89.84|91.65|91.12|94.03|92.15|91.92|86.8|83.25|84.46|88.85|84.02|87.96|88.22|85.03|88.41|87.18|97.46|98.84|97.85|98.59|97.85|95.54|93.88|92.53|93.84|99.11|100.71|104.67|105.99|106.36|105.53|104.65|103.7|108.11|108.25|104.81|107.34|114.22|121.23|120.93|124|121.34|120.51|124.7|130.69|126.49|124.54|124.67|125.67|120.43|118.77|111.16|109.22|111.27|109.57|107.22|111.63|108.84|106.26|102.49|102.58|103.99|101.29|103.07|98.67|93.19|93.43|99.8|97.7|95.34|88.34|89.94|89.46|95.04|96.32|92.08|91.5|93.15|96.84|104.71|100.8|107.26|111.74|108.78|106.81|111.67|115.43|121.1|120.65|119.53|120.85|116.88|110.59|105.32|109.7|111.41|108.75|106.67|104.63|106.44|98.95|94.23|91.79|87.24|89.95|86.31|86.52|83.27|87.72|87.35|86.67|83.03|80.19|79.5|76.42|77.52|81.37|83.57|81.28|76.44|76.98|71.51|75.42
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|12.22|14.02|12.74|12.96|12.48|12.82|12.02|13.7|13.51|14.35|12.82|11.07|11.15|10.22|10.7|10.68|12.08|12.31|12.88|14.04|12.32|11.52|12.05|11.76|8.97|7.63|7.56|7.4|7.35|7.12|6.45|6.62|6.7|6.98|6.98|7.08|7|7.6|7.96|7.94|7.33|7.38|7.87|7.32|6.92|6.71|6.79|6.7|6.63|6.33|6.99|7.2|7.02|5.97|5.41|4.98|5.02|4.99|4.6|4.44|4.26|4.34|4.1|4.22|4.14|4.34|4.32|4.31|4.37|4.29|4.42|4.1|3.91|4.1|4.22|4.35|4|3.71|3.74|3.72|3.79|3.76|3.68|3.71|3.65|3.7|3.61|3.52|3.32|3.29|3.14|3.14|3.1|3.11|3.12|3.16|3.16|3.23|3.15|3.41|3.5|3.4|3.37|3.4|3.63|3.75|3.97|3.82|3.82|3.68|3.69|3.98|3.87|3.93|3.77|3.88|3.85|3.8|4.01|3.89|3.69|3.52|3.35|3.4|3.17|3.57|3.48|3.24|3.22|3.37|3.74|4.18|4.06|4.08|4.11|3.68|3.65|3.59|3.69|3.77|3.84|3.79|3.67|3.82|3.88|4.05|4.37|4.44|4.52|4.46|4.64|4.61|4.65|4.91|5.19|5.11|5.14|4.89|5.13|5.06|5.21|5.18|5.22|5.11|5.38|5.31|5.61|5.4|5.72|5.48|5.23|5.14|5.06|5.36|4.76|4.62|4.65|4.6|4.62|4.61|4.73|4.63|4.74|4.45|4.32|4.35|4.46|4.2|4.26|4.21|4.37|4.23|4.16|4.03|3.95|3.99|3.83|3.79|3.93|3.86|4.08|3.83|4.09|4.18|4.18|4.21|4.49|4.47|4.73|4.5|4.79|4.93|4.93|4.85|4.82|4.72|4.9|5.93|5.79|5.74|5.79|5.6|5.36|5.61|5.68|5.8|6.07|5.57|5.43|5.46|5.5|5.28|5.2|5.45|5.68|5.21|5.04|4.79|4.75|4.84|4.76|4.71|4.75|4.65|4.57|4.73|4.67|4.6|4.82|4.74|4.78|4.54
02847|15917|/equities/daily-journal-corp|R2000VALUE|164.97|172.5|174.19|175.01|176.89|171|173|179.8|183.59|170.2|160|160.01|159.1|158.85|160.1|160.96|160.5|164|172.5|165.2|154.97|148.9|144.9|146|145.5|146.2|148.29|146.24|149.25|146.97|147.21|139.7|145.93|136.99|131.5|128.9|124.39|135|151|162.5|137.41|138.75|124.24|120.86|113.97|113|107.33|111.33|114.99|112.16|109.35|106.71|105.65|103.39|105.4|103.75|104.72|104.99|111|103.65|103.07|103.5|101.35|100.5|98.37|98|98.71|97.09|97.31|100.5|102.24|93|90.6|88.93|90|90.62|88.7|85.2|88.37|98.69|92.85|88.51|87.35|90.75|93.77|94.75|94.15|92.02|89.25|91|98|95|94.95|92.85|90.65|93|91.48|85.78|92.83|85.7|86.45|83.9|85|83.75|85|76|78.1|77.97|75.5|76.4|78.12|75.52|74.55|75.05|76.2|74.95|73.75|73.95|72|72|69|65.55|64.75|65.15|65|66|63.68|66.5|63.53|63.4|67.95|68.13|69.5|67.5|67.2|62.54|65.25|68|67.03|67|68.85|68.8|70|68.27|71.75|73|72.5|72.5|72.5|70.56|72||73.2|75|75|75|75|75.55|74.01|73||73|73.9|72.5|71.1|72.5|72|72|73.8|71.75|72.03|72|71.5|71.61|72|72|72.03|70.5|72|72|72|71.6|71.5|73.68|70.02|73|73|72.5|72|70|69|69.5|69.25|71.97|70|69.96|70|69.25|72.5|76|69.5|69.12|68.29|71.5|71|71|71|70.1|70.02|72|71.31|72.5|70|69|66.78|68.97|69.5|69.71|67.37|65.24|64.5|63.99|63.85|64.75|64.5|65.15|59.5|62|58|61|56|55.95|54.3|56|54.5|55|53.1|56.77|56.51|54.22|56|52|52|52.98|52.6|54.98|56.99|53.25|52|46.02|47|48.49
02848|24421|/equities/whitestone-reit|R2000VALUE|14.14|13.99|13.89|14.01|13.82|14.26|14.53|14.78|14.51|14.5|14.38|14.16|14.07|13.57|13.65|13.84|13.61|13.35|13.53|13.14|13.34|12.9|13.39|13.39|13.35|13.58|13.45|13.91|14.14|13.91|13.58|13.39|14.85|14.97|14.58|14.17|14.18|14.98|14.87|16.05|15.82|17.01|16.49|16.28|15.96|15.76|15.73|16.75|16.47|16.41|17.21|17.68|16.73|16.5|16.62|16.49|15.73|15.36|15.14|15.16|14.89|15.06|14.92|15.02|14.81|14.65|14.39|14.08|14.01|14.31|14.46|13.72|14.03|13.67|13.72|14.05|13.69|13.19|12.72|13.35|13.32|12.95|13.03|13.11|13.2|13.47|13.33|13.15|13.14|12.95|13.49|13.24|13.77|13.88|13.71|13.82|13.77|13.81|13.49|13.28|13|12.58|13.4|12.6|13.51|13.21|13.84|13.08|13.11|13.45|13.04|12.93|13.03|12.99|12.78|13.01|12.8|12.93|12.85|12.79|12.56|12.5|12.31|11.9|12.19|11.85|11.79|11.81|11.65|11.88|11.96|11.67|11.94|11.88|11.92|11.19|11.14|11.27|11.57|11.13|11.17|11.65|11.25|11.37|12.21|12.6|13.22|13.13|13.11|12.79|12.75|12.77|12.75|12.71|12.76|12.89|12.57|12.16|13.87|14.3|14.05|14.1|14.08|14.23|14.43|14.3|14.66|14.24|13.87|14.45|14.82|14.72|14.3|14.61|14.81|14.8|14.48|13.77|13.91|13.93|14.14|13.94|13.6|13.6|13.33|13.21|12.85|12.48|12|11.9|11.7|11.32|11.67|11.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02849|101926|/equities/truecar-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02850|15779|/equities/conns|R2000VALUE|41.19|44|44.86|43.51|39.52|39.53|38.78|33.41|31.6|34.79|35.8|33.16|53.84|57.4|60.71|69.49|67.35|70.55|77.63|77.62|75|74.62|72.99|60.33|60.2|63.17|58.55|61.51|61.64|62.41|58.84|55.65|50.91|51.26|52.88|53.19|66.61|62.73|64.17|65.45|65.47|62.19|56.92|57.96|53.6|51.76|49.89|51.58|53.33|49.23|47.7|48.21|45.94|43.01|44.35|41.42|43.79|43.72|35.94|36.21|36.74|33.79|33.18|30.41|31.1|30.34|28.52|27.74|27.97|28.76|29.3|29.79|30.29|28.45|28.2|28.28|28.17|26.1|26.29|25.27|24.35|25.3|24.4|25.1|22.05|23.42|24.4|25.39|23.16|22.12|22.35|21.29|17.96|17.43|16.73|16.15|16.1|14.8|15.86|16.18|16.15|17.71|17.71|16.98|18|16.42|16.65|17.37|17.61|19|15.35|15.8|14.49|13.24|13.6|14.32|13.4|14.14|11.28|11.81|11.6|11.45|11.7|11.1|10.68|10.94|12.74|11.92|10.1|9.95|11.1|9.32|9.34|8.78|8.64|7.1|7.18|7.22|8.48|8.02|5.24|5.39|5.29|6.07|8.51|8.23|8.98|9.1|9.13|8.25|8.83|7.22|5.68|5.81|5.94|5.34|5.65|6.13|6.55|5.65|6.17|5.98|4.67|4.66|4.27|4.58|4.64|4.54|4.23|4.39|4.5|4.41|4.29|4.52|4.48|4.68|4.03|3.86|4.52|4.65|3.39|3.79||3.54|3.89|3.35|4.45|4.61|4.1|3.85|3.98|4.24|4.08|4.06|4.82|5.31|4.99|4.65|4.58|4.62|5.13|5.13|5.96|6.57|6.31|5.93|6.61|7.09|7.94|6.68|8.43|8.23|7.05|6.93|6.93|6.58|5.37|6.33|4.84|3.98|4.17|4.03|4.81|4.97|5.11|5.82|5.47|5.16|5.22|4.96|5.45|5.22|5.19|5.73|5.76|6.05|5.58|6.6|11.21|9.99|9.54|9.98|10.39|10.52|9.94|10.62|11.84|11.45|13.18|11.15|11.52|11.54
02851|16837|/equities/old-second-bancor|R2000VALUE|4.81|4.75|4.7|4.88|4.77|4.85|4.6|4.65|4.64|4.93|4.92|5.03|4.94|4.79|4.65|4.67|4.64|4.56|4.71|4.56|4.48|4.38|4.4|4.51|4.43|4.4|4.43|4.5|5.56|5.67|5.67|5.7|5.84|5.95|5.77|5.99|5.75|6.05|6.039|6.15|5.96|6.76|6.37|5.46|5.56|5.52|5.5|5.69|5.65|5.71|5.48|5.69|4.56|4.3|4.13|3.22|3.3|3.22|3.18|3.27|3.4|3.11|3.62|2.9|2.79|2.36|2.22|1.61|1.38|1.38|1.23|1.23|1.18|1.2|1.235|1.18|1.35|1.37|1.35|1.35|1.48|1.44|1.44|1.43|1.44|1.47|1.5|1.51|1.44|1.433|1.48|1.4|1.5|1.39|1.44|1.47|1.35|1.302|1.27|1.39|1.46|1.42|1.43|1.579|1.61|1.57|1.61|1.68|1.69|1.85|1.84|1.66|1.3|1.18|1.23|1.22|1.29|1.29|1.26|1.16|1.259|1.2|1.16|1.3|1.23|1.27|1.35|1.273|1.18|1.24|1.19|1.33|1.25|1.352|1.35|1.16|1.26|1.45|1.39|1.44|1.3|1.34|1.298|1.3|1.22|1.27|0.995|0.9|1.03|0.94|0.93|0.98|1|1.11|1.12|1.08|1.14|1.19|1.25|1.155|1.18|1.05|1.15|0.99|0.88|0.85|0.96|1.03|1.09|1.05|1.11|1.5|1.57|1.76|1.68|1.7|1.83|1.89|1.89|2.04|2.18|1.88|1.89|1.82|1.95|2.04|2.1|1.82|1.57|1.64|1.05|0.87|0.725|0.89|0.998|1.04|1.45|1.39|1.4|1.802|1.8|1.9|2.79|3.75|3.58|4.07|4.12|4.25|4.64|4.94|5.72|6.7|6.39|6.67|6.42|6.46|6.82|7.06|7.2|6.79|6.77|6.7|6.34|5.92|6.75|7.1|7.2|6.89|6.78|5.71|5.83|5.9|5.92|5.97|6.1|5.93|5.35|6.37|7.02|7|5.83|5.41|5.02|5.82|5.55|5.68|5.9|5.33|5.89|5.06|4.79|5
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|11.18|11.2|11.18|11.2|11.2|11.3|11.35|11.25|11.15|11.15|11.15|11.15|11.2|11.3|11.33|11.3|11.6|11.14|10.92|11|10.91|11.12|11.15|11.29|11.15|11.15|11.15|11.28|11.2|11.1|11.15|11.1|11.1|11.25|11.1|11.4|11.1|11.2|11.15|11.46|11.4|12.2|10.65|10.4|10.19|10.5|10.25|10.39|10|10|10.05|10.25|10.17|9.75|10|10.2|10.06|9.6|9.4|9.25|9.4|9.2|9.3|9.38|9.2|9.25|9.4|9.25|9.15|9.1|8.94|8.9|8.8|8.85|8.85|8.95|9|9|9|8.9|8.9|9.05|8.96|8.95|8.95|9|9|9.15|9.15|9|8.95|8.75|8.7|8.7|8.65|8.6|8.4|8.49|8.55|8.4|8.3|8.3|8.16|8.14|8.25|8.5|8.49|8.5|8.6|8.6|8.77|8.65|8.7|8.65|8.55|8.45|8.33|8.5|8.75|7.76|8.01|8|7.8|7.62|8|7.39|7.49|7.75|7.55|7.46|7.7|7.45|7.55|7.3|7.92|7.74|7.9|7.7|8|8.02|7.85|8.05|8.51|8.7|8.4|9|9.25|9.4|9.5|9.42|9.2|9|9.15|9.25|9.4|9.5|9.35|9.45|9.15|9.35|9.36|9.1|9.25|8.65|8.6|9.05|9.35|9.41|9.6|9.55|9.49|9.5|9.5|9.5|9.35|9.25|9|9|8.75|9.01|8.27|8.5|8.25|8|7.76|7.8|7.96|7.8|8|8|7.97|7.9|7.86|8|8|8|8|8|8|8.01|8.15|8.03|8|8|8|8|8.25|8|7.75|8|8.5|8.31|8.5|8.75|8.25|8|7.51|7.95|7.81|7.51|8.5|6.61|6.5|6.65|6.36|6.6|6.6|6.25|6.44|6.25|5.9|6.15|6.8|6.79|6.46|6.65|6.55|6.5|6.8|6.5|6.7|6.6|6.75|6.65|6.74|6.89|6.85|7.25|6.7|6.73|6.4|6.26
02853|16443|/equities/kimball--international|R2000VALUE|13.03|12.97|13.54|13.57|13.9|13.92|14.04|14.51|14.47|14.75|14.64|14.5|14.28|12.77|11.6|11.73|10.86|10.97|11.55|11.94|11.74|11.13|11.16|11.62|10.52|9.78|9.43|8.68|9.59|8.9|8.35|8.29|8.75|8.72|8.02|7.8|7.68|8.48|8.42|8.75|9|9.05|8.87|8.5|8.36|7.58|7.93|7.99|7.96|7.64|7.46|7.72|7.42|7.37|7.22|6.97|7.56|6.97|7.07|7.06|7.3|7.32|7.15|7.42|7.12|6.85|8.41|8|8.57|8.85|9.63|8.88|8.96|8.69|9.42|9.74|9.53|9.22|10.07|9.67|9.32|9.06|9.5|9.81|9.53|9.99|9.94|9.17|8.76|8.79|8.85|8.66|7.96|7.09|6.8|6.8|6.51|6.01|6.05|5.86|5.61|5.33|5.38|5.36|5.45|5.3|5.56|5.01|5.09|5.19|5.39|5.38|4.95|5.1|4.64|5.26|5.14|4.88|5.12|4.76|4.66|4.28|4.29|3.96|4.49|4.38|4.59|4.61|3.94|4.35|4.63|4.54|4.65|4.28|4.45|3.78|3.79|3.78|3.77|3.85|3.89|4.28|3.99|4.31|4.6|4.68|5.13|5.23|5.28|5.07|4.81|4.88|4.67|4.95|5.25|5.1|5.25|5.18|5.84|5.91|5.71|5.68|5.43|5.49|4.77|5.39|5.66|5.7|5.92|5.49|5.16|5.32|5.26|5.57|5.3|5.38|5.51|5.44|5.43|5.15|4.47|4.62|4.83|5.21|4.74|5.1|4.95|4.8|4.5|4.45|4.23|4.19|4.42|3.99|4|4.06|4.41|4.87|4.68|4.35|4.29|4.41|4.66|4.76|4.97|4.92|5.48|5.38|5.78|5.28|6.27|6.62|6.18|5.63|5.53|5.47|6.11|5.63|5.76|5.16|5.2|4.87|5.63|6.15|6.41|6.26|6.4|6.65|6.54|6.19|6.12|6.29|6.28|6.38|5.66|6.05|5.85|6.17|6.48|6.82|6.16|5.95|5.88|5.45|5.05|5.01|5.15|4.9|5.09|5.31|5.76|5.07
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|40594.8008|40594.8008|41635.6914|45278.8086|48011.1484|58810.4102|52565.0586|56468.3984|57118.9609|68308.5469|61672.8594|49832.7109|51003.7188|48141.2617|49962.8281|50092.9414|58680.3008|48141.2617|56468.3984|56468.3984|42026.0195|42026.0195|49949.8086|52304.8281|42676.5781|43457.25|61022.3008|79107.8125|75724.9063|93810.4063|89126.3906|98754.6484|100836.4297|91598.5078|65576.2109|65966.5391|46449.8086|53215.6094|46319.6992|45018.5898|52955.3906|52044.6094|52044.6094|44368.0313|42416.3594|47490.7109|42286.25|52825.2813|52825.2813|56858.7383|60371.75|66356.8828|46449.8086|45669.1406|42156.1289|39033.4609|42416.3594|36951.6719|45799.2617|50353.1602|37211.8984|31226.7695|25892.1895|24330.8594|26802.9707|23550.1895|26282.5293|27973.9805|29275.0898|29405.1992|29405.1992|19646.8398|19126.3906|23810.4102|24851.3008|29014.8691|31486.9902|32007.4297|36431.2305|37862.4492|38513.0117|40074.3516|40594.8008|45148.6992|46970.2617|51654.2813|47360.5898|38122.6797|37211.8984|38903.3516|39033.4609|38252.7891|39163.5703|36301.1211|38773.2305|37732.3398|43457.25|41115.2383|46970.2617|37472.1211|36951.6719|35780.6719|48011.1484|49978.4414|56208.1797|66617.1016|90037.1719|92639.4063|87955.3906|87955.3906|100966.5391|93680.2969|91598.5078|77546.4688|78066.9063|97843.8672|104609.6719|88475.8438|70780.6719|74423.7891|62973.9805|55167.2891|51524.1602|49031.2305|51258.7383|55687.7305|56208.1797|61412.6406|58289.9609|66096.6484|73382.8984|75464.6797|87434.9375|81189.5938|88475.8438|70780.6719|81710.0391|87955.3906|107732.3438|94200.7422|93159.8516|99925.6484|93680.2969|96802.9688|92118.9609|122825.2813|136877.3125|126988.8516|123866.1719|135315.9844|119702.6016|120223.0469|132193.3125|144684.0156|140000|135836.4375|161858.7344|163420.0625|178513.0156|175910.7813|185278.8125|195167.2969|196208.1875|204535.3125|199330.8594|208698.875|213903.3438|214944.2344|221710.0469|218066.9063|223271.375|213903.3438|240446.0938|255539.0313|261784.3906|259182.1563|254498.1406|261263.9375|264386.625|268550.1875|262304.8438|274275.0938|286765.8125|280000|266988.8438|268029.75|272193.3125|273754.6563|272193.3125|260223.0469|260223.0469|259702.5938|264386.625|244089.2188|258141.2656|245650.5625|257620.8125|251895.9063|246171|233159.8438|220669.1563|209219.3281|249814.125|245650.5625|239405.2031|226914.5|249293.6875|249293.6875|268550.1875|249293.6875|300817.8438|288847.5938|280520.4375|282602.2188|278438.6563|265947.9688|272193.3125|303420.0625|298215.625|271672.875|264907.0625|255539.0313|256579.9375|260223.0469|266988.8438|289888.4688|305501.875|257620.8125|268029.75|260743.4844|275316|299776.9375|281040.875|311747.2188|281561.3438|244089.2188|246691.4531|286245.3438|286765.8125|275836.4375|245650.5625|268029.75|294572.5|283122.6875|255539.0313|273234.1875|259702.5938|277397.7813|285204.4688|299256.5|311747.2188|273754.6563
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|15.46|18.97|18.7|19.06|18.07|17.66|17.11|16.89|15.08|15.03|15.07|14.97|14.62|14.16|14.32|14.99|14.3|14.75|15.05|16.3|15.77|14.95|15.25|16.74|19.01|18.04|17.45|18.42|19.01|19.43|18.63|18.43|17.18|17.19|16.42|15.94|15.03|14.87|14.78|15.19|16.57|16.04|16.02|14.88|14.71|13.9|13.46|14.25|14.67|14.34|14.4|14.08|13.59|11.81|11.26|10.73|12.73|12.63|13.82|14.13|14.93|15.04|14.35|15.94|16.22|17.53|17.87|16.96|16.93|16.59|16.86|15.22|16.74|16.23|16.52|16.12|16.1|15.16|16.27|17.46|16.37|18.15|18.19|18.36|18.27|19.05|20.44|18.5|16.79|17.29|17.98|17.31|16.3|16.03|16.31|14.78|15.34|14.89|13.43|13.96|15.34|14.49|15.2|14.74|16.21|18.84|19.43|18.54|18.95|19.52|20.51|22.11|23.07|23.11|22.64|26.11|23.26|22.32|21.14|21.09|20.57|19.69|20.46|20.64|20.77|19.33|21.79|20.19|16.3|18.24|19.81|19.44|20.27|17.67|17.29|13.58|13.39|13.8|18.6|18|18.5|19.23|17.83|19.99|21.24|26.37|27.77|26.04|26.16|25.87|23.05|23.07|22.83|23.45|24.66|23.48|22.18|23.39|26.09|22.15|21.62|22|21.98|21.21|19.31|18.58|20.03|24.71|22.59|21.95|20.45|18.69|17.72|18.27|17.55|17.39|16.76|15.62|16.65|18.18|16.01|15.23|15.13|13.78|10.59|10.58|10.78|11.01|10.61|10.02|9.29|9.41|9.54|8.77|8.46|8.77|9.72|8.96|9.17|8.44|8.75|8.7|9.95|10.14|9.84|8.8|9.48|8.81|9.76|8.88|9.21|10.91|10.82|10.28|8.44|8.09|8.5|9.25|8.9|8.57|9.14|8.93|8.44|8.67|9.59|10.8|12.16|11.38|11.59|11.47|10.37|10.22|10.11|9.8|10.27|10.65|11.34|12.75|13.76|12.28|10.82|11|11.87|10.38|9.27|10.14|10.51|10.63|11.31|10.4|9.41|8.55
02856|16890|/equities/pacific-ethanol|R2000VALUE|10.66|13.74|14.63|14.73|14.15|14.91|15.81|17.56|13.81|14.61|13.67|9.05|7.77|7.4|7.04|7.22|7.28|5.93|5.08|5.33|3.95|4|4.53|3.76|3.3|2.78|3.33|3.61|3.5|3.56|3.59|3.97|3.54|3.66|3.68|3.7|3.73|3.74|3.68|3.82|3.99|4.14|3.81|3.61|3.84|3.98|3.84|3.66|4.05|4.39|4.63||4.05|4.215|4.192|4.35|4.67|4.816|5.055|5.55|6.15|5.844|5.715|5.73|6.075|6.3|5.73|4.875|5.025|5.175|5.265|4.824|5.1|5.25|5.029|4.8|4.606|4.949|5.4|5.337|5.25|5.625|5.998|5.623|5.85|5.7|7.5|6|5.025|5.4|4.372|4.659|4.95|4.899|4.5|4.282|4.949|5.325|8.58|9.54|9.88|9.6|10.725|8.625|12.3|13.502|13.65|15.3|14.85|16.35|16.5|16.2|17.55|15.9|17.1|20.85|16.35|17.1|16.35|15.9|17.4|17.55|15.45|15.9|12.69|13.72|18.15|22.35|18.9|19.05|13.066|10.35|6.285|4.784|4.5|4.35|4.335|4.725|5.175|5.772|7.05|6.417|5.31|6.75|9.45|12.825|14.7|14.847|15.573|16.65|21.6|22.5||33.6|41.79|40.131|47.25|43.05|49.35|49.245|54.6|54.6|65.142|72.46|70.875|72.87|72.45|74.025|78.057|76.65|84.84|90.227|88.935|90.3|90.3|75.778|77.7|75.705|78.75|71.41|74.55|79.8|90.09|87.36|88.347|97.65|107.1|108.15|108.15|114.45|85.995|68.25|61.95|64.05|67.2|53.55|51.66|60.9|46.41|43.575|48.825|57.75|59.85|84.945|84|80.85|82.95|90.3|111.3|105|112.35|122.85|120.75|144.9|147|208.95|204.75|210|215.25|225.75|200.55|207.9|201.6|217.35|212.1|223.65|149.625|74.55|72.24|73.5|79.8|70.35|45.16|38.955|39.48|44.1|42|51.66|52.5|53.55|52.5|56.416|66.171|49.476|47.25|46.883|40.94|37.695|39.9|39.9|38.85|32.529
02857|50840|/equities/genius-brands-intl.|R2000VALUE|89.7|94.5|98.7|96|101.7|88.5|114|147|96|111|111|108|111.3|132|120|135|117|120|147.3|180|179.7|195|150|164.7|164.7|127.5|105|78|92.1|96|111|112.5|120|78|156|133.5|237|180|135|150|150|165|180|180|210|210|165|210|141|180|180|150|141|180|174|210|225|240|270|240|195|300|255|255|300|270|330|255|255|210|180|180|267|270|345|345|360|330|453|420|405|462|510|480|510|510|525|486|510|510|480|465|480|540|573|615|600|555|510|546|603|510|540|600|498|555|510|570|675|750|720|870|690|570|570|540|600|600|510|663|555|532.5|540|570|570|540|510|540||570|555|555|600|435|600|570|540|540|555|585|570||600|533.7|690|690|660||660|510|540|645||660|630|1035|630|720|720|1050|1050|750|1050|1050|870||900||1050||||1050|900||1050|960|1050|||||1050||||||||||1500|1050||1500|1500||1500|1500|900|||||||1500|1350|1350|||||||||1500|1500||1500|1350|1350||1500|1470|1500|750||1500|1500||1500|1530|1530|1350|1530|1530|1650|1650|1800|1800|1800|1950|2400||||||
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|12.78|12.66|12.75|13.54|12.98|12.89|12.22|12.46|11.45|11.1|10.85|10.88|10.56|10.6|10.41|10.51|11.11|10.78|10.91|11.5|11.35|10.37|10.9|11.07|11.08|10.93|10.55|10.73|11.06|10.82|10.38|10.11|10.11|10.17|10.16|10.3|9.62|9.78|9.64|9.7|9.69|9.45|10.04|10.23|10.26|9.56|9.21|9.91|10.02|9.85|10.18|10.37|10.04|9.22|8.61|8.42|8.98|8.98|9.09|9.33|9.67|9.7|9.43|9.35|9.55|8.93|8.84|8.89|8.6|8.07|8|7.5|7.39|7.11|7.49|7.2|7.12|7.04|7.4|7.49|7.02|6.97|7.22|7.63|7.47|7.21|7.15|6.7|6.48|6.64|6.77|6.15|5.78|5.71|5.37|5.44|6.07|6.02|5.68|6.14|6.03|5.88|5.98|6.22|6|6.26|6.67|6.94|7.23|7.62|7.68|8.17|8.6|8.56|8.52|8.98|9.05|8.91|8.61|8.18|7.8|8|7.74|7.56|7.55|6.96|7.21|7.05|6.4|6.36|7.09|7.19|7.01|6.3|6.31|5.65|5.19|5.41|6.33|6.13|6.18|6.35|5.76|5.77|6.44|7.44|7.58|7.52|7.11|7.24|6.89|6.6|6.76|7.03|7.56|7.66|8.07|7.87|8.22|8.05|8.18|8.13|7.86|7.67|7.18|7.21|7.49|7.33|7.73|7.89|7.6|7.21|7.33|7.55|7.81|8.03|7.91|7.98|8.19|8.38|7.6|7.51|7.07|7.02|6.55|6.72|6.44|6.05|5.98|6.01|5.91|5.87|5.58|5.2|5.16|5.11|5.79|5.82|5.71|5|4.95|5|5.49|5.81|5.64|5.16|5.66|5.1|5.87|5.47|6.12|6.23|6.21|6.16|5.45|5.07|5.08|4.82|4.47|4.28|4.69|4.3|4.48|4.42|4.52|4.4|4.55|4.67|4.75|4.04|4.19|4.53|4.03|4.01|4.3|4.29|4.07|4.26|4.65|4.7|4.45|4.84|4.75|5.05|4.96|5.56|5.33|4.96|5.13|4.91|4.88|4.7
02859|6385|/equities/sonus-networks|R2000VALUE|16.65|15.9|15.35|15.65|15.2|16.15|16.6|17.65|17.2|19.2|18.65|18.8|15.85|15.25|15|14.75|15.2|14.3|15.2|15.95|15.3|13.7|14.55|14.55|14.5|13.6|14.85|14.5|16.65|17.35|17.25|17.3|16.9|17.25|18.25|18.5|17.25|17.5|16.65|17.35|16.9|17.85|17.4|15.7|14.9|15.05|15.4|16.4|17.5|16.05|12|12.65|12.5|12|10.35|10.55|12.35|12.1|12.95|11.95|12.55|12|12.2|12.9|13.6|13.5|11.4|11.45|11.45|11.05|11|8.25|8.65|8.65|8.65|8.35|7.15|7.05|7.75|9|9.3|8.97|8.9|9.45|9.43|10.62|10.65|9.7|9.65|9.3|9.15|8.9|8.45|8.15|8.72|8.85|10.28|10.72|10.65|11.25|12.15|11.45|12.05|11.6|12.85|13.4|13.6|13.65|13.9|14.3|14.5|14.43|14.6|14.3|14.2|14.2|13.7|13.18|13.65|12.8|13.3|12.4|11.9|12|12.25|12.25|13|12.65|11.1|12.95|13.1|13.5|13.2|11.2|11.9|10.6|10.8|10.5|12.2|11.3|11.35|12|11.45|12.15|13.6|14.8|16.3|15.4|16.9|16.2|15.85|14.4|14.95|15.2|16.15|15.2|14.4|14.7|19.7|18|17.8|17.8|18.6|18.7|17.2|18.45|20.1|15.3|16.5|15.7|15.07|13.9|14.35|15.8|14.1|13.35|13|13.1|13.45|13.62|13.4|13.5|13.6|13.95|15.59|15.85|16.9|18.2|17.6|17.75|16.9|17.95|16.9|14.55|14.9|15.1|14.7|14.4|14.65|13.45|13.75|13.1|14.15|14.1|13.2|12.47|13|12.3|11.8|11.1|12.95|13.8|13.65|13.6|12.9|13.35|12.8|12.15|11.8|10.65|11.1|10.7|9.85|10.55|11.45|12.25|12.55|10.55|10.65|10.35|10.7|10.8|10.15|9.9|10.05|10.45|9.6|10.1|10.85|9.9|9.75|10.6|10.5|10.4|10.45|10.55|9.45|9.3|9.55|9.5|8.25|7.7
02860|16865|/equities/patriot-transport|R2000VALUE|25.01|25.67|26.6|27.59|26.41|27.25|26.48|27.55|27|28.24|26.79|26.5|26.67|27.66|27.41|29.37|29.3|29.53|30.66|30.83|29.25|27.55|30.41|32.13|30.51|27.88|27.31|26.2|28.94|29.7|27.8|25.49|25.38|25.9|23.96|23.24|23.31|25.28|22.54|23.48|25.24|26.27|26.89|26.31|22.69|22.57|22.38|22.11|22.22|21.78|22.05|21.83|21.56|21.71|21.08|20.58|20.37|20.29|20.9|20.81|20.57|20.3|20.48|20.62|20.54|20.59|19.48|18.82|18.88|18.9|22.01|20.11|20.9|18.8|19.26|19.42|19.06|17.83|17.73|19.42|20.23|20.36|20.75|21.5|20.95|18.72|20.05|20.21|19.27|17.9|17.82|17.43|19.33|18.04|17.18|18.84|17.53|17.68|17.49|16.46|15.99|14.66|15.35|14.28|15.36|14.82|16.67|15.82|15.72|16.49|17.5|17.7|17.55|17.6|16.58|16.53|17.22|17.21|18.23|17.6|15.4|16.26|16.88|16.3|16.54|15.4|15.53|15.75|14.58|16.21|17.61|17.45|17.84|17.34|18.33|15.62|15.19|14.31|16.1|14.87|14.95|16.53|15.27|17.43|16.65|17.41|19.15|19.12|19.03|17.16|17.76|17.85|15.63|15.62|16.64|17.45|16.94|17.87|18.94|19.09|20.26|21.2|20.76|20.08|17.97|20.11|19.6|19.21|20.59|20.91|21.17|22.26||23.54|23.69|23.28|23.79|23.54|21.14|19.83|17.51|17.03|16.94|16.96|17.03|17.15|17.37|17.53|17.77|18.54|18.7|18.71|19.2|19.03|18.03|18.09|19.37|19.02|19.95|18.97|19.46|19.44|22.22|20.64|20.87|20.04|21.12|20.21|21.06|20.79|21.02|21.34|21.54|20.92|21.41|21.16|22.54|21.29|22.07|22.31|22.14|21.85|22.19|22.31|22.58|23.02|22.13|23.66|22.47|21.54|23.27|24.29|22.87|22.98|22.79|22.99|22.04|22.15|21.14|20.38|19.95|18.35|18.59|18.16|17.31|19.35|20.39|19.45|19.82|20.06|21.04|18.34
02861|100234|/equities/lands-end-i|R2000VALUE|26.44|27.33|27.23|26.1|26.01|31.67|29.21|30.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02862|15670|/equities/capital-city-bank|R2000VALUE|13.5|13.5|13.72|13.91|13.5|13.76|13.03|13.68|13.63|14.22|14.18|12.93|13.11|12.99|12.76|12.44|12.75|11.85|11.83|11.96|12.22|11.99|11.99|11.96|12.18|12|12.28|12.08|11.83|12.05|12.04|11.74|11.73|11.99|12.02|11.78|11.92|12.11|12.02|12.22|12.49|12.49|12.48|12.37|11.45|11.53|11.22|10.44|11.33|11.39|11.4|11.68|11.74|11.97|12.01|12.45|11.98|12.01|12.35|12.24|11.75|12.15|11.37|11.36|11.35|11.58|12.01|11.77|11.49|11.99|11.82|11.17|11.43|10.89|10.91|10.84|10.94|10.82|9.44|10.33|10.54|10.47|10.59|10.61|10.64|10.08|10.02|10.1|8.94|7.91|7.95|7.73|7.34|7.7|7.41|7.86|7.53|7.37|6.77|6.97|7.27|6.71|6.76|6.65|7.4|7.76|8.49|7.42|7.33|7.68|7.45|7.54|7.72|7.51|7.5|8.37|8.88|8.85|9.35|9.01|9.76|9.72|9.61|9.55|9.92|10.1|10.76|10.31|9.65|10.14|10.35|10.45|10.48|10.39|10.75|10.06|10.38|10.4|10.3|10.1|10.06|10.13|10.07|10.29|10.27|10.31|10.28|10.26|10.37|10.27|10.97|10.25|10.1|9.99|10.39|10.46|10.9|10.92|11.2|11.87|12.43|12.38|12.83|12.59|12.4|12.08|12.42|12.43|12.86|13.48|13.04|12.21|12.05|13.2|12.88|12.6|13.72|13.08|12.9|12.74|12.38|12.53|12.37|12.42|11.95|12.44|12.38|12.27|12.25|12.07|11.89|11.39|11.87|11.43|11.17|11.22|12.73|13.83|12.7|12.59|13.03|12.16|13.06|13.93|13.68|13.39|15.01|15.13|15.74|15.05|17.59|17.42|16.73|15.03|13.68|14.02|14|12.96|13.77|12.88|12.59|12.26|11.95|11.98|11.88|12.3|12.61|13.84|13.51|13.34|13.8|12.29|11.75|11.97|12|11.94|11.74|11.56|12.87|13.32|13.58|15.05|15.08|14.23|14.33|14.72|15.37|14.78|15.6|15.96|15.69|16.73
02863|17221|/equities/southern-national-bancorp|R2000VALUE|9.71|9.82|9.76|9.74|9.76|9.72|9.72|9.4|9.45|9.67|9.62|9.68|9.72|9.7|9.76|9.67|9.71|9.59|9.55|9.76|9.68|9.51|9.56|9.43|9.34|9.42|9.33|9.28|9.29|9.13|9.2|9.19|9.44|9.56|9.47|9.4|9.51|9.37|9.49|9.51|9.58|9.51|9.56|9.06|9.13|9.36|8.84|9.06|8.9|9.81|9.65|9.47|9.55|9.84|9.57|9.7|9.86|9.34|9.27|9.19|9.14|9.33|9.5|10|9.56|9.27|8.95|8.68|8.42|8.33|7.8|7.8|7.75|7.66|7.81|7.85|7.79|7.77|7.7|7.66|7.67|7.66|7.8|7.66|7.66|7.71|7.37|7.3|7.51|7.47|7.47|7.13|7.02|7.01|7|7.1|7.55|7.26|6.81|6.56|6.58|6.51|6.69|6.46|6.75|6.69|6.56|6.6|6.56|6.42|6.46|6.49|6.49|6.48|6.46|6.58|6.08|6.09|5.95|6.02|5.9|5.91|5.94|5.84|5.84|5.7|5.81|5.91|5.93|5.98|5.88|5.84|5.85|5.63|5.81|5.98|5.99|5.98|6.43|6.16|6.22|6.22|6.8|6.38|6.7|6.61|6.59|6.37|6.37|6.5|6.26|6.38|6.18|6.34|6.24|6.54|6.62|6.59|6.72|6.74|6.73|6.94|6.9|6.89|6.89|7.06|7.1|7.05|7.22|7|7.46|7.01|7.32|7.27|7.3|7.27|7.08|7.19|6.99|7.18|6.9|7.04|6.75|6.99|7.26|7.52|7.37|7.04|6.89|6.72|7.17|6.73|6.71|7.03|6.77|6.63|6.65|6.7|6.87|6.7|6.95|6.67|7.08|7.61|7.45|7.56|7.99|7.53|7.91|7.52|7.8|7.81|7.79|7.84|7.8|7.37|7.06|7.23|7.41|7.26|7.24|7.09|7.76|7.71|7.85|7.79|7.56|6.89|6.89|6.95|6.7|5.84|5.96|5.81|5.93|5.93|5.93|6.32|6.83|7.51|6.84|6.84|6.96|7.42|7.15|6.94|6.7|7.47|7.66|7.66|8.03|7.78
02864|20321|/equities/entercom-communications-corp|R2000VALUE|310.5578|308.7932|309.6755|312.0282|293.5006|300.2647|286.4425|307.3228|297.0297|299.9706|290.8538|285.8543|284.3839|278.5021|277.3257|284.678|301.1469|329.6735|321.4391|313.7927|292.6184|288.5011|291.442|307.911|288.207|277.6198|277.9139|253.2105|271.444|270.2676|264.6799|247.9169|257.0336|264.974|247.6228|236.7415|233.2124|256.1513|257.6218|277.3257|297.0297|297.912|313.7927|303.4996|281.7371|277.6198|270.5617|289.0893|293.7947|272.9144|272.9144|280.5607|236.4474|240.8587|235.271|229.6834|235.8592|222.3311|218.8021|214.3907|226.7425|232.9183|223.5075|226.7425|229.0952|237.9178|238.8001|213.5085|212.9203|209.6853|213.2144|196.1572|209.6853|199.9804|189.6873|186.7464|188.2168|182.041|186.7464|191.4518|193.8045|187.9227|197.0395|216.7434|201.7449|212.038|211.4498|189.6873|186.1582|180.5705|190.2755|177.0415|176.4533|161.1607|184.3937|185.8641|184.6878|177.0415|160.8666|161.1607|153.2203|142.6331|145.574|146.7503|157.6316|168.2188|191.7459|170.8656|170.5715|187.0405|190.8636|191.1577|179.1001|183.8055|197.3336|217.6257|219.9784|232.9183|243.5055|231.4479|237.0356|218.508|204.9799|180.8646|188.805|173.8065|179.6883|164.6897|138.8099|162.9252|147.6326|164.1016|206.7444|178.5119|191.1577|156.1612|154.3966|151.4557|161.7488|148.8089|167.9247|166.7483|152.338|185.2759|207.0385|233.5065|255.8573|242.6233|262.6213|271.1499|239.0942|238.8001|240.8587|246.4464|276.4435|272.3262|269.6794|296.7356|311.44|297.6179|302.6174|323.4977|330.2617|305.5583|290.8538|314.9691|349.0834|388.1972|364.0819|367.611|304.3819|290.2656|298.7942|305.5583|325.8504|340.5548|338.7903|322.0272|288.7952|271.444|265.2681|237.9178|223.2134|243.5055|245.5641|250.2696|259.0922|252.0341|237.3297|233.5065|212.9203|199.6863|214.6848|155.573|172.9242|197.6277|240.8587|246.4464|252.0341|240.5646|266.7385|253.5045|303.4996|309.9696|301.1469|348.4952|367.611|358.4942|389.3736|372.3164|428.1933|437.8982|438.4864|386.1386|355.2593|337.0258|349.6716|336.1435|354.6711|299.0883|252.9164|246.4464|243.2114|248.7991|243.7996|238.2119|228.8011|207.9208|222.3311|213.5085|194.6868|184.9819|175.8651|183.8055|187.3346|197.0395|208.2149|274.973|267.9149|215.8612|160.2784|150.8676|147.0444|140.8685|139.3981|146.4562|134.1045|127.6345|127.0464|80.8744|59.1118|52.3478
02865|24343|/equities/tejon-ranch-co|R2000VALUE|30.68|30.61|29.81|30.5|30.74|32.13|32.25|33.6|33.07|34.19|34.4|34.41|34.24|32.11|33.11|34.14|34.92|34.1|35.34|35.9|33.43|31.56|33.58|34.61|33.51|33.19|34.23|35.96|36.77|31.61|29.74|30.3|29.95|28.95|29.46|29.95|28.83|30.5|30.21|31.85|31.55|31.85|31.71|29.86|29.52|26.79|27.57|28.4|28.81|28.36|28.38|28.18|28.49|27.54|26.85|25.72|26.48|25.8|28|28.52|28.24|28.16|27.28|28.37|28.45|28.16|28.56|28.55|28.54|28.53|27.47|26.12|26.33|24.78|25.41|26.23|25.23|24.7|25.62|27.25|27.65|27.08|26.78|28.52|28.24|28.08|28.71|27.39|26.29|25.65|25.87|25.86|25.28|24.87|25.81|28.19|26.88|26.91|25.09|24.75|25.6|23.78|25.52|25.52|26.16|27.72|28.19|28.11|27.54|27.89|26.93|27.99|29.39|26.49|26.73|27.06|27.39|26.79|29|27.05|24.75|23.87|23.58|23.02|23.77|23.37|23.1|22.21|21.7|23.61|23.72|23.35|25.07|21.55|22.35|22.91|22.44|23.29|23.74|23.4|23.88|24.92|24.03|26.12|27.5|30.17|31.4|33.2|32.39|32.46|32.25|32.05|32.34|32.81|33.98|33.95|33.02|32.5|33.51|32.58|32.8|33.08|34.98|33.92|33.71|29.1|25.87|24.57|25.61|24.8|25.15|24.41|24.16|25.88|24.39|25.9|25.86|24.93|23.95|23.05|22.36|22.17|22.99|22.16|20.93|21.66|22.2|21.75|20.66|20.75|20.32|20.64|21.06|21|20.83|20.53|21.91|21.66|22.28|21.39|21.71|21.87|23.22|23.11|22.31|22.46|23.04|24.01|26.82|25.38|27.04|28.23|28.34|27.5|28.47|28.83|29.42|30.34|31.07|30.46|29.15|28.55|28.09|28.78|28.25|28.71|27.72|27.47|28.36|26.48|27.24|25.65|24.17|23.99|24.82|24.66|24.5|25.53|25.31|24.71|23.39|24.18|24.61|23.84|23.88|24.56|25.41|24.2|24.74|24.86|26.08|25.66
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|8.92|8.92|9.1|9.05|8.77|9.19|9.07|9.14|8.5|9.22|8.87|8.84|8.56|7.34|7.29|7.27|7.25|6.75|6.6|6.59|6.28|6.32|6.27|6.72|6.56|6.72|6.67|6.72|6.67|6.22|6.35|6.7|6.89|6.89|6.58|6.8|6.8|6.9|6.88|6.85|6.92|6.93|7.19|7.1|7.35|7.21|7.25|7.15|7.21|7.39|7.25|7.45|7.2|7.3|7.29|7.33|7.38|7.25|6.93|6.8|6.51|6.63|6.51|6.6|6.77|6.5|6.01|5.89|5.7|5.65|5.35|5.4|5.26|5.43|5.35|5.33|5.6|5.63|5.72|5.7|6|5.8|5.8|5.44|5.35|5.4|5.3|5.45|5.6|5.65|5.37|5.87|5.6|5.64|5.88|5.78|6.1|5.91|5.94|5.9|5.87|5.92|6.49|6.45|6.63|6.66|6.9|6.6|5.89|5.58|5.59|5.36|5.45|5.35|5.26|5.24|5.12|5|4.85|4.35|4.22|4.3|3.98|4.03|3.91|3.89|3.72|4.17|4.05|4.05|4.18|3.98|3.9|3.62|3.5|3.21|3.33|3.25|3.8|3.55|3.51|3.5|3.62|3.9|3.78|3.91|3.95|3.97|3.99|3.82|3.75|4|3.9|3.89|4.1|4.07|4.14|4.12|4.08|4.16|4.17|4.21|4.22|4.24|4.2|4.2|4.2|4.08|4.3|4.54|4.55|4.65|4.65|4|4.08|3.98|4|3.76|3.74|3.91|4.05|4|4|4.38|4.21|4.05|4|4|4.31|4.3|4.29|4.35|4.17|4.02|4.27|4.5|4.56|4.53|4.74|4.3|4.28|4.3|4.6|4.74|4.65|5|5.19|5.36|5.3|5.33|6.02|5.5|4.9|4.74|4.45|5.34|4.44|4.33|4.35|4.2|4.15|4.25|4.2|4.47|4.5|4.59|4.65|4.65|4.5|4.6|4.75|4.8|4.9|4.75|5.37|5.72|5.56|5.24|5.43|5.46|5.21|4.99|5.49|4.97|5.42|5.49|6.19|5.98|6.16|4.98|4.32|4.71
02867|16513|/equities/limelight-network|R2000VALUE|2.04|2.05|2.05|2.18|2.11|2.15|2.15|2.29|2.11|2.18|2.16|2.27|2.19|1.94|1.91|2|2.07|2.19|1.99|1.92|1.92|1.89|1.97|2.05|1.98|1.98|1.98|1.91|1.93|1.96|1.98|1.97|1.98|1.99|2.04|2.02|2.02|2.08|2.07|2.1|2.38|2.44|2.46|2.4|2.37|2.25|2.26|2.4|2.45|2.37|2.05|2.04|2.02|1.97|1.92|1.85|1.95|1.92|2.08|2.14|2.17|2.25|2.14|2.26|2.31|2.28|2.37|2.45|2.32|2.26|2.27|2.22|2.17|2.16|2.06|1.935|1.71|1.78|1.76|2.09|2.11|2.1|2.3|2.31|2.34|2.4|2.45|2.26|2.31|2.49|2.59|2.53|2.44|2.83|2.73|2.89|3.09|2.93|2.83|2.8|2.57|2.63|2.71|2.53|2.56|2.58|2.87|2.98|3.03|3.04|3.29|3.42|3.62|3.57|3.69|3.94|4.09|3.98|3.46|3.3|3.35|3|2.94|2.96|3.08|2.85|3.15|3.13|2.51|3.02|3.16|3.13|2.9|2.7|2.89|2.47|2.36|2.44|2.42|2.3|2.22|2.27|2.22|2.23|3.85|4.12|4.42|4.4|4.88|4.8|4.61|4.3|4.69|5.335|5.79|5.77|6.09|6.55|6.37|6.94|7.19|7.3|7.16|6.57|6.2|6.53|7.2|7.38|8.031|6|6.4|6.42|6.12|6.25|6.22|5.81|6|6.25|6.9|6.725|7.1|6.6|7.64|6.6|6.79|6.22|6.22|5.84|5.9|5.11|4.51|4.45|4.42|3.96|3.75|3.79|3.9|4.25|4.35|4.32|4.43|4.68|4.19|4.07|4.05|4.17|4.34|4.16|4.25|3.93|4.02|3.99|3.89|3.85|3.63|3.71|3.72|3.95|3.94|3.68|3.65|3.55|3.43|3.5|3.56|3.67|3.85|3.92|3.73|3.79|3.89|3.85|3.35|3.47|3.42|3.41|3.49|3.77|3.92|3.89|3.62|4.13|4.14|4.02|3.67|3.4|3.5|3.43|3.83|3.96|4.74|4.42
02868|1008646|/equities/select-energy-services|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02869|15962|/equities/enterprise-bancor|R2000VALUE|18.5|18.43|18.09|19.67|19.02|20.35|19.86|19.99|19.78|20.21|19.25|18.46|18.58|18.49|20.68|20.5|20.43|20.76|20.8|21.69|21.12|20.27|20.65|20.46|19.36|18.57|18.09|18.73|19.82|20.17|20.16|19.09|19.24|19.11|18.8|17.67|18.58|19.06|18.35|20.25|19.83|21.35|22.09|20.39|19.25|18.49|16.87|16.5|16.72|16.55|16.25|16.32|16.39|16.24|16.09|16.47|16.59|16.18|16.95|16.9|16.65|16.88|16.68|16.95|16.37|16.25|17.06|16.87|16.53|17.01|17.39|15.96|16|16.09|15.79|16.71|16.21|16.07|16.4|16.66|16.8|17.17|17.58|17.49|17.08|17.15|17.09|16.19|15.84|16.67|16.95|16.12|16.78|16.49|16.28|16.77|16.68|16.39|16.54|16.13|16.15|15.22|15.65|14.93|16.3|14.6|16.5|16.53|15.84|16.67|16.44|16.4|16.76|14.74|14.65|16.46|16.73|17.12|17.7|17.63|15.53|14.86|14.53|14.3|14.43|14.12|14.7|13.63|11.76|14|14.3|14.19|14.9|13.77|14.45|13.45|12.33|13.29|12.47|12.35|12.86|14.36|12.92|16.13|14.37|15.99|16.92|16.89|16.41|15.49|16.24|17.73|18.65|18.53|18.55|17.86|17.8|17.67|17.9|15.86|15.55|15.76|14.9|14.75|14.89|14.99|14.9|14.64|14.46|14.55|14.56|14.89|14.49|14.42|13.85|13.6|12.26|11.65|11.4|11.82|11.49|11.36|11.36|11.95|11.48|11|11.25|10.98|10.9|10.9|10.85|10.9|11.03|10.82|10.8|11.3|11.31|11.1|11.22|11.22|10.31|10.56|10.79|10.85|10.83|10.6|11.14|10.77|11.56|11.65|12.43|12.31|11.9|11.63|11.85|13|12.08|12.12|12.07|11.78|11.57|10.81|10.7|10.38|10.41|10.4|10.63|10.95|10.76|10.76|10.53|10.91|10.55|10.83|10.05|10.38|10.67|10.76|11.07|12.19|12.77|13.1|13.45|13.75|13.8|13.82|14.26|13.33|14.18|14.49|14.12|12.46
02870|962332|/equities/smartfinancial-inc|R2000VALUE|9.92|9.68|9.68|10|9.96|10.4|9.4||9.92|10|9.6|9.4|9.4|9.44|9.28|9.6|9.2|9.49|9.48|9.48|9.8|9.6|9.2|9.8|10.12|10|9.48|9.92|10.4|10|9.8|9.88|9.4|9.4||9.4|10|9.6|10|10|9.8|9.2|8.6|8.2|8.04|8.04|7.48|8.4|9|8.2|8||8.96|8.6|8.6||8.48|8.8||8.8||10|11.4|9.2|8.6|7.8|8|7|7.44|9.2|9.16|9.16|7.92|6.8|7|7|6.56|6.8||||6.52||6.88|7.8|6.8|7.6|7.8|5.36|5.4|5.28|5.6|6|5.6|7.56||||7||6.6|7.8|8|8.8|8|7|9|9|9|9|10|9|8.84|8.4|9.24|7.4|8.4|7.84|7.6|8.8|8.2|8|4.8|6|5.2|4.56|4.2|4.4|4.6|4.2|5|4.6|4.2|4.6||4.08|4.12|4.08|4.08||4.4|4.2|4.04|4.4|4.4|||||4.8|4||4.2|5|5.6|5.2|6|5|5.2|5.44|6.2|6.2|6.2|6.08|6.24|6.4|6.8|6.4|6.28|6.6|6.64|6.68|6.6|6.52|6.52|7.6|6.68|6.32|6.32|6.8|6.6|6.48|6.96|7|8|7.8|6.8|7.6|6.4|6.6|8|8|8|12|8.2|8.2|6.8|7.6|7.6|7|6|7|7|8|8||9.2|10.36|9.8|13|16|14|9.6|9.6|10.8|11|10|10|11|9.4|9|9|9.2||9.2||8.4|8.4|9.4|8.2|9.6|10.4|10.4|11||12|12|10.2|11|11|10.28|12.08||14.55|15.29|14.71|13.73|15.69|13.76|15.69|14.71|14.51
02871|41330|/equities/tiptree-fin|R2000VALUE|7.96|9.53|9.87|9.7|9.17|8.54|7.36|7.15|7.71|7.5|7.1|6.98|7.01|7.7|7.9|7.73|7.65|7.61|7.62|7.4|7.93|7.7|7.7|7.87|7.85|7.75|7.85|7.44|7.69|7.47|7.25|7.49|7.48|7.6|7.5|7.75|7.81|7.55|7.5|7|7.1|7|||7.24|7|7|6.85|6.85|7.2|6.4|6.2|6.94|6.69|6.75|6.3|6.9|7|6.75|6.85|6.9|7.25|7.25|6.96|7.11|7.3|7.4|7|7.2|6.95|7.5|7.2|6.76|7.38|6.6|6.99|6.75|7||7.48|7.18|6.82|6.82|7|7.1|7.25|7.48|6.68|7.1|6.75|6.8|6.8|||6.7|6.7|6.7|6.99|7.15|7.2|7|6.75|7|6.9|6.85|7|6.95|6.8|6.7|6.8|7.05|7|6.93|6.75|6.95|6.66|6.95|6.6|6.95|6.5|6.5|6.18|6.18|6.5|6.75||6.75|6.4|5.6|6.4|6.25|6.4|5.5|5.55|6|5.55|6.66|6.66|6.75|6.75|6.7|6.88|6.4|6.7|7|7.25|6.77|6.77|6.76|7.1|7.25|6.65|6.75|7.14|7.24|7.2|7.05|6.6|6.25|5.85|5.25|5.2|5.15|5.1|5.35|5.5|5.35|5.2|5.12|5.2|5.1|5.1|5|5|4.85|4.75|4.54|4.7|4.35|4.45|4.94|4.6|4.6|4.65|4.8|4.25|4.83|4.3|4.9|4.4|5.55|6.76|7|7.11|7.77|8.96|8.97|8.92|8.88|8.86|8.7|8.71|8.67|8.81|8.89|8.67|8.7|8.8|8.83|8.84|8.94|8.94|8.92|8.94|8.94|8.92|8.94|8.38|8.34|8.32|8.4|8.37|8.18|8.2|8.16|8.02|7.72|7.78|7.35|7.28|7.28|8.42|8.03|8.34|8.23|7.99|8.01|7.92|7.94|7.9|7.5|7.97|7.41|7.44|7.09|7.18|7.07|6.51|6.35|6.45|6.4|6.08
02872|16048|/equities/ezcorp|R2000VALUE|10.68|10.76|11.12|11|11.11|10.93|10.84|12.23|12.12|13.05|12.64|12.55|13.15|11.33|10.98|10.1|10.4|11.1|11.75|11.21|11.08|10.31|11.01|11.68|11.94|11.8|11.34|15.52|15.74|16.18|16.08|16.04|16.9|18|17.58|17.29|16.98|17.4|17.77|17.66|18.53|18.17|18.57|18.89|18.42|16.91|18.4|18.88|19.16|19.13|18.87|19.02|18.97|19.58|17.04|17.75|19.27|19.05|21.3|20.72|21.43|21.69|20.98|21.67|22.06|21.33|21.91|23.47|20.49|20.51|20.31|19.6|19.89|18.62|19.17|19.22|18.11|16.91|17.91|19.74|19.89|19.21|18.94|21.91|22.93|24.52|24.9|23.44|22.65|23.15|23.4|23.13|22.49|22.52|24.75|24.03|23.55|23.46|22.38|22.5|22.7|22.4|24.08|23.77|25.21|25.43|27.11|26.21|30.74|31.75|32.45|32.24|31.06|31.37|31.35|31.12|30.94|29.9|29.58|27.42|26.69|27.3|25.83|26.37|26.98|26.51|29.18|28.59|26.49|27.44|29.78|28.13|27.53|25.57|28.85|29.38|28.54|29.76|33.14|32.23|31.65|32.44|29.52|31.32|29.86|33.28|34.24|36.75|37.62|35.83|32.07|30.32|31.23|31.19|31.21|30.96|30.13|29.62|31.49|30|28.91|29.34|31.09|31.18|27.58|27.59|28.96|28.55|27.94|27.97|27.29|27.22|28.01|29.63|27.84|27.13|28.09|27.93|27.76|26.61|25.9|24.62|25.19|24.47|21.48|21.61|21.2|21.01|19.84|19.57|18.47|18.49|19.33|18.6|18.71|18.33|19.53|19.9|20.17|19.97|19.68|18.55|19.04|18.65|18.65|17.81|18.31|18.04|18.6|18.3|20.74|23.31|21.39|20.96|20.95|20.92|20.43|21.97|20.82|19.73|18.68|17.94|17.49|18.16|18.04|17.91|17.22|17.2|17.15|16.61|16.04|15.62|14.69|14.72|14.43|14.28|12.97|14.06|14.07|14.34|13.21|13.56|13.25|12.98|12.63|13.46|12.77|12.25|12.45|12.65|12.08|10.53
02873|20335|/equities/oil-states-international-inc|R2000VALUE|54.28|54.09|56.16|55.06|54.59|56.56|55.68|55.4|54.2|54.91|54.23|53.67|56.22|55.28|53.67|54.09|57.15|58.14|57.17|58.23|57.9|57.22|58.58|58.47|59.59|61.52|60.96|61.67|61.68|62.23|61.59|62.01|59.73|58.56|56.08|54.43|50.97|51.83|51.86|53.25|54.26|54.28|55.66|55.02|54.54|52.92|50.85|52.13|53.46|56.27|56.63|58.21|57.69|53.49|43.06|42.14|44.68|43.78|46.6|46.08|47.15|44.34|42.89|44.73|45.24|44.74|44.73|44.78|44.34|43.44|42.59|39.49|40|38.06|39.46|40.4|38.92|37.09|37.76|39.84|41.65|42.94|41.92|43.66|45.4|47.51|49.5|47.29|44.7|45.08|46.1|45.28|43.85|44.12|42.36|40.22|38.91|37.82|35.97|39.03|37.83|35.73|38.91|38.39|42.56|44.21|45.01|40.29|42.69|45|44.6|46.25|47.43|47.92|47.51|48.94|47.92|47.41|47.83|45.92|45.98|43.54|43.82|43.63|43.43|41.12|43.78|43.34|36.21|39.8|41.93|42.35|41.58|37.49|36.88|30.67|29.09|29.26|36.89|34.57|35.8|34.87|33.5|39.1|40.97|46.1|48.85|47.39|47.9|46.23|41.42|39.94|41.48|43.84|44.7|42.53|42.06|42.85|47.42|46.09|45.31|44.28|43.28|42.49|39.43|41.59|43.88|41.92|42.65|41.43|38.03|37.53|36|37.81|35.8|36.61|36.99|36.51|35.96|35.61|33.3|33.11|32.39|30.55|29.2|28.97|28.66|27.87|26.85|26.13|25.04|25.49|24.9|24.09|23.72|24.48|26.28|26.25|25.89|24.01|24.22|22.53|23.7|25.93|24.17|21.69|22.3|23.07|25.94|24.54|27.6|29.07|26.35|26.83|25.97|25.57|25.91|26.02|25.6|24.58|21.52|20.74|19.84|21.05|22.02|23.23|24.36|22.45|22.54|21.94|20.46|20.38|20.16|20.02|20.65|19.94|19.68|21.7|22.15|20.68|18.93|18.88|19.52|18.53|17.12|17.22|17.51|16.66|16.84|15.49|15.17|15.01
02874|15613|/equities/sierra-bancorp|R2000VALUE|15.65|15.67|15.68|16.05|15.69|15.84|15.83|15.92|16.39|16.11|16.31|16.43|15.91|15.05|15.85|15.97|16.2|16.74|15.93|16.5|16.71|16.03|17.22|17.7|17.45|17.56|17.79|18.36|17.49|17.58|17.16|16.01|15.8|16.19|15.46|14.53|14.42|15.54|15.04|15.89|16.16|15.68|16|15.88|15.62|14.8|14.56|14.35|14.23|13.71|13.46|12.92|12.68|12.41|12.75|12.95|12.89|12.72|13.15|13.11|13.26|13.21|12.94|12.84|12.8|12.68|12.87|12.34|12.33|12.17|12.18|11.27|11.64|10.47|10.66|10.51|10.62|10.22|11.21|11.2|11.22|11.49|12.07|12.09|12.26|12.22|11.7|11.5|10.88|10.46|10.97|10.44|10.89|10.73|10.73|10.56|10.03|9.9|9.46|9.19|9.04|8.82|9.01|8.99|9.46|8.98|9.28|9.74|9.65|9.75|9.83|9.85|9.95|9.75|8.92|9.35|9.56|9.59|9.79|9.14|9.28|8.92|8.87|8.8|9.37|9.09|9.8|10.11|8.83|10.15|10.43|10.62|11.38|10.74|10.5|9.24|9.15|9.38|9.44|9.06|9.73|10.36|9.99|10.46|11.28|11.52|11.57|11.35|11.11|11.26|11.68|10.9|10.66|10.82|10.98|10.86|11|11.01|11.15|11.22|11.15|10.93|11.06|11|10.99|10.96|10.96|11|11|10.91|10.66|10.52|10.76|10.85|10.96|10.73|10.51|10.78|10.99|10.34|10.29|10.4|10.45|10.94|10.41|10.62|10.9|12.84|12.45|12.22|11.85|11.93|12.21|11.86|11.43|11.51|11.54|11.85|12.14|10.94|11.62|11.13|12.38|12.34|11.86|11.93|12.38|12.16|13.44|12.04|12.48|13.7|13.76|13.14|12.64|12.5|12.09|11.85|10.86|10.35|10.14|10.06|10.05|10.22|9.92|9.01|7.89|7.63|7.41|7.3|7.7|7.77|7.3|7.36|7.62|7.5|8.73|9.92|10.51|11.94|12.25|12.73|13.11|13.3|12.65|13.13|13.47|12.77|13.79|13.87|11.9|12.06
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|30.74|32.34|31.24|25.55|25.92|28.82|29.39|31.09|33.39|34.76|30.28|28.59|21.47|21.29|22.18|22.6|23.84|22.79|18.83|19.89|17.05|14.65|14.58|14.25|13.36|11.84|11.73|10.2|10.09|11.11|10.51|11.17|9.4|9.33|7.5|7.21|7.1|8.5|6.82|6.55|6.57|7.29||6.36|5.7|6|6.3|7.44|7.2|7.32|7.44|6.84|6.78|7.14|6.72|6.9|7.08|6.96|7.02|7.44|7.8|7.8|7.86|8.4|8.28|8.1|8.55|7.32|7.56|8.52|7.74|7.5|7.8|9.42|9.12|8.1|7.38|7.14|7.2|7.56|7.8|8.04|8.34|9|11.34|11.7|9.18|8.4|8.88|8.88|8.7|8.28|7.5|9.24|9.72|12.3|12.84|15.3|15.84|16.2||13.86|18.66|12.23|16.2|18.62|20.16|21.2|21.25|24.47|24.48|25.92|25.85|26.71|27.36|25.48|28.31|30.64|26.64|23.23|24.48|19.43|17.61|18.08|17.37|16.06|88.2|90.72|79.92|84.6|85.32|92.16|99|84.6|90.36|81.72|82.08|88.2|98.64|99|90.72|84.96|79.92|89.28|85.32|106.2|128.88|131.04|129.6|104.76|100.8|90.72|93.24|108.36|104.76|94.68|93.96|83.52|83.88|75.96|74.88|74.16|71.64|66.6|67.68|68.04|71.28|77.04|75.24|83.16|74.16|66.96|66.6|63.36|60.12|59.04|56.7|56.16|53.64|52.2|50.4|54|55.08|58.68|54|56.16|59.4|61.2|61.2|51.12|48.24|50.4|49.68|51.48|50.76|52.56|57.24|57.96|58.32|58.68|59.04|57.96|68.4|75.24|70.2|69.84|70.92|69.48|82.8|75.24|84.6|77.04|66.96|65.52|65.52|66.96|64.08|65.52|62.64|60.48|65.88|59.76|54|55.08|59.04|62.64|57.6|52.2|51.48|48.6|49.68|51.84|54|56.52|59.04|63.36|54.72|65.16|72|63.72|66.24|68.4|71.28|68.76|68.4|66.6|68.76|70.56|65.52|65.88|60.48|58.32
02876|13954|/equities/rpc-inc.|R2000VALUE|21.61|21.76|22|20.88|19.55|19.68|20.53|20|18.74|18.68|18.27|18.76|17.84|16.4|16.9|18.49|18.77|17.87|18.1|17.92|17.82|17.48|17.72|17.54|18.42|17.93|17.72|18.17|17.59|16.48|16.13|16.06|15.45|15.14|14.84|14.42|14.17|14.49|14.21|14.66|14.87|14.16|15.17|14.09|13.95|13.71|13.43|13.77|13.41|12.5|13.2|13.19|13.1|13.18|12.87|13.9|14.49|14.5|15.06|15.77|16.49|16.31|16.24|15.96|16.53|16.1|15.09|14.44|13.75|13.71|13.16|12.03|12.36|11.93|11.78|11.47|11.09|10.72|10.63|11.28|11.34|12.07|11.51|11.89|11.8|12.38|14.01|12.61|12.16|12.61|12.76|12.68|14.34|13.82|12.37|11.44|11.62|11.8|10.26|10.06|10.41|10.52|10.6|9.98|11.39|10.32|10.14|9|8.99|9.98|10.53|10.15|10.56|10.39|10.26|10.89|10.43|9.34|10.22|10.08|11.84|12.15|13.21|12.08|12.6|11.3|12.14|13.05|11.55|13.51|14.21|13.56|12.43|11.69|13.01|11.18|10.8|11.55|14.47|15.39|16.27|15.26|14.23|16.02|12.92|15.63|17.85|17.47|17.05|16.34|14.91|14.27|15.29|16.67|16.42|15.54|15.12|15.26|17.9|17.44|15.39|15.65|15.83|15.87|14.15|13.19|13.61|12.52|12.37|11.53|11.57|11.43|11.31|11.67|11.1|11.99|12.63|12.14|13.95|13.55|12.37|11.9|11.42|11.05|9.71|10.21|10.48|9.9|9.19|8.8|8.65|8.58|7.82|7.57|7.11|7.5|7.77|7.36|7.49|6.7|6.17|6.13|6.3|6.5|6.03|5.08|4.98|4.76|5.41|5.06|6.02|5.89|5.29|5.14|5.07|4.81|5.09|5.46|5.58|5.45|5.73|5.57|5.12|5.45|5.19|5.38|5.51|4.59|4.69|4.81|4.3|4.47|4.23|4.18|4.31|4.3|4.12|4.65|4.96|4.71|4.34|4.55|4.45|4.36|3.96|3.64|3.61|3.5|3.82|3.63|4.07|4.02
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|8.02|8.38|8.32|8.47|8.27|9.59|9.82|9.88|9.78|10.13|10.33|9.94|9.86|10.01|10.69|10.82|11.04|9.64|9.37|9.47|8.86|8.08|7.84|7.92|7.82|8.74|8.24|8.25|8.39|8.4|8|7.89|8.24|7.91|7.8|7.91|7.52|8.11|8.2|9.29|9.18|9.93|8.65|8.13|7.46|7.4|7.73|8.01|8.17|8.19|8.63|8.73|8.43|8.46|8.82|8.93|9.51|9.49|11.29|10.9|9.22|8.89|8.7|8.78|8.57|8.56|8.53|8.81|8.42|8.94|8.94|8.13|8.36|8.33|8.25|8.89|9.33|8.53|8.37|8.35|8.1|8.75|9.1|9.57|9.85|10.28|10.66|10.92|11.45|11.51|12.23|12.49|11.5|11.59|12.47|12.64|13.34|13.26|12.71|12.72|13.09|11.97|13.01|12.79|13.55|13.02|14.17|13.85|13.91|14.84|15.52|14.46|14.95|13.15|13.6|14.26|14.65|13.41|13.82|13.77|13.65|14.43|12.8|11.72|11.75|11.86|12.58|11.68|11.73|14.01|14.15|13.87|14.92|14.06|14.49|12.28|13.78|15.34|16.65|16.36|16.86|16.94|16.32|17.76|17.77|20.02|21.67|21.83|21.89|22.32|21.52|22.11|21.53|22.49|22.37|23.51|23.78|21.89|22.46|21.85|22.64|23.85|24.36|24.83|24.86|24.52|24.34|23.86|24.32|24.28|23.96|24.31|23.91|25.54|26.02|25.43|25.72|25.17|25.79|25.02|25.35|26.08|26.29|26.57|25.44|26.18|26.03|26.5|26.19|25.95|26.33|26.44|27.09|26.81|27.34|27.94|29.08|28.03|28.03|26.98|27.61|26.68|28.85|29.07|28.24|27.62|27.76|27.47|30.04|27.64|30.54|31.32|30.69|30.89|30.05|29.25|29.29|29.74|28.08|28.4|28.81|28.23|27.72|29|29.63|32.5|31.92|29.32|29.98|30.15|30.62|31.92|31.24|31.27|29.36|28.02|27.66|28.8|29.27|28.67|27.86|28.78|29.6|29.18|28.49|29.47|29.57|30.25|29.26|29.98|30.85|30.66
02878|21152|/equities/cato-corp|R2000VALUE|29.64|28.6|28.19|27.43|26.4|28.36|26.72|27.91|29.95|29.7|28.07|27.26|26.7|27.79|27.96|29.54|29.07|30.39|32.05|31|30.88|31.04|32.34|34.04|33.95|32.5|31.51|29.94|30|29.67|28.45|27.36|27.78|28.3|26.89|26.13|25.16|26.43|27.09|28.24|28.72|27.61|27.02|27.44|25.89|24.96|24.54|25.01|25.45|24.9|25.4|24.59|24.64|23.77|23.71|22.7|24.67|24.63|24.14|24.42|25.68|25.7|25.99|26.13|25.69|26.02|27.4|27.28|26.95|26.28|27.38|26.46|27.7|26.16|29.29|29.06|29.15|27.32|27.97|28.32|28.73|29.01|29.13|30.29|29.71|30.2|31.4|31.23|29.37|29.11|29.65|30.16|29.59|29.34|28.29|28.6|28.38|30.46|29.73|29.33|29.41|27.6|29.33|28.86|27.74|27.88|29.08|27.75|27.19|27.29|27.64|27.21|28.11|27.23|26.03|27.68|28.85|28|28.53|26.95|25.88|23.98|23.63|24.2|24.77|24.79|26.19|25.92|22.83|25.06|26.86|25.31|26.42|25.84|24.63|23.95|22.56|23.25|24.03|23.71|23.52|24.69|23.18|25.68|26.52|27.82|29.65|28.67|28.65|29.34|28.19|28.44|26.82|26.15|26.33|25.45|25.96|25.41|25.51|24.75|24.92|24.86|24.51|24.15|23.1|24|24.2|24.53|24.11|24.76|24.51|24.23|24.35|25.8|26.2|27.41|27.71|28.02|29.18|29.12|28.94|28.19|28.81|29.1|26.45|26.9|28.14|27.78|26.76|25.8|25.08|24.17|24.98|22.91|23.22|22.27|23.54|23.28|23.86|22.33|22.77|21.61|22.57|24.29|24.36|23.02|23.73|23.7|24.26|22.46|23.75|24.9|23.69|23.6|22.13|21.33|21.05|21.63|21.58|19.6|19.84|19.2|19.05|20.45|20.72|20.99|21.34|20.06|20.58|19.63|19.74|19.56|19.29|20.38|20.71|20.45|19.71|22.28|22.3|21.58|19.46|20.47|21.82|18.09|17.79|17.34|16.95|17.5|21.5|19.88|19.75|19.04
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE|25.95|28.86|29.9|31.61|31.25|34.55|32.68|34.47|35.28|34.86|35.81|35.17|36.96|38.42|36.75|37.95|38.38|39.45|42.66|43.52|41.28|39.36|42.5|40.69|37.36|33.55|34.95|36.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE|9.6|10.08|10.24|9.79|9.24|9.43|10.3|11.33|11.19|11.49|9.96|10.13|9.75|8.96|8.76|8.91|8.97|8.13|8.15|8.21|7.55|7.9|7.89|8.22|7.67|7.29|6.33|6.44|6.4|6.59|6.51|6.7|6.28|6.34|5.48|5.38|5.35|5.85|5.72|6.15|6.32|6.6|6.82|6.99|6.4|6.24|6.06|5.98|6|5.64|5.43|5.11|4.89|5.43|5.47|5.49|5.8|6.15|6.04|5.71|5.73|6.42|6.03|5.65|5.68|5.76|6.13|6.23|5.56|5.65|5.66|5.36|5.87|5.01|5.39|5.13|4.86|4.82|4.89|4.77|4.55|4.54|4.5|4.58|4.6|4.6|4.91|4.85|4.91|5.88|5.87|5.33|5.25|4.9|4.2|4.232|4|3.74|3.35|3.2|3.31|3.5|3.67|3.16|3.25|3.03|3.34|3.46|3.15|3.15|3.2|3.35|3.25|3.29|3.28|3.48|3.51|3.44|3.67|3.61|3.41|3.12|3.01|2.97|2.98|2.9|2.96|2.99|2.89|3.11|3.35|3.27|3.3|2.98|3.3|2.73|3.65|4.04|4.93|4.59|4.19|3.88|3.87|4.42|5.03|5.87|6.02|6.94|7.45|7.7|7.99|8.37|8.57|9.23|9.31|9.04|9.49|9.35|9.59|9.46|9.04|9.62|9.37|9.33|9.17|9.07|9.01|8.79|9.81|9.27|8.72|8.88|8.57|9.5|9.66|9.68|9.83|9.3|9.5|9.32|7.93|7.6|7.73|8.18|7.32|7.3|7.53|7.34|7.66|8|8.09|7.88|7.4|7.35|7.22|8|9.16|9.39|8.4|8.5|8.56|7.76|7.33|7.32|6.71|7|6.88|6.89|7.75|7.44|7.4|6.97|7.09|6.91|6.19|6|5.48|5.18|5.24|4.59|3.96|4.09|3.17|3.6|3.8|3.86|3.86|4.21|3.74|3.96|4.19|4.4|4.33|4.8|4.76|4.8|5.04|4.78|4.82|5|4.35|4.94|5.24|4.65|4.84|4.75|4.82|4.77|5|4.66|5.15|4.8
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|24.81|27.25|27.24|27.02|25.7|25.16|25.62|25.35|23.79|24.68|24.63|25.38|26.26|21.48|20.13|19.13|20.31|20.04|19.24|18.82|17.96|18.71|17.69|17.59|17.75|17.81|13.12|13.36|13.97|14.16|13.6|12.8|12.66|10.57|9.89|9.52|9.23|9.6|9.3|9.47|8.58|8.75|8.7|9.2|9.23|9.17|9.52|7.43|6.69|6.21|6.3|6.29|6.3|5.97|6.04|5.98|6.55|6.08|6.13|5.73|6.06|5.62|5.4|5.78|5.85|6.8|6.57|6.8|6.97|7.1|6.71|6.46|6.53|6.12|6.26|6.48|5.25|4.83|4.68|4.8|4.61|4.34|4.45|4.38|4.85|4.59|4.74|4.7|4.85|4.63|4.47|4.38|4.38|4.58|4.19|4.12|4.64|4.49|4.34|4.12|4.32|4.25|4.37|5.42|7.26|7.49|7.83|8.17|9.69|9.81|9.62|9.38|9.1|8.87|8.35|8.4|8.03|6.89|6.75|6.83|7.14|6.96|7.09|7.5|7.39|6.75|7.05|7.3|7.23|7.99|8.78|9.26|10.14|9.44|9.56|8.27|8.23|8.44|9.71|9.94|9.75|9.81|9.81|10.99|12.06|12.91|14.06|14.48|15.41|15.39|14.73|14.67|15.4|15.23|15.24|15.45|14.83|13.96|13.91|13.81|13.6|14.18|13.88|13.91|13.66|14|14.1|14.1|14.6|14.7|14.53|14.33|14.84|14.68|12.65|13.04|12.19|12.24|12.67|11.8|12.64|12.61|11.94|11.27|10.11|9.68|9.17|9.13|9.19|8.25|8.24|8.08|7.15|6.86|6.94|7|6.65|6.68|6.37|6.53|6.2|6.06|6.76|6.97|6.28|6.25|5.89|6|6.29|6.37|6.21|6.35|6.43|6.62|6.47|6.56|6.3|5.99|6.19|5.3|5.3|5.45|5.84|5.71|5.67|5.56|5.07|5.08|4.99|4.93|4.94|5.2|5.28|5.29|5.25|5.22|5.25|5.3|5.28|5.3|5.29|5.34|5.29|5.35|5.12|5.12|5.1|5|4.75|4.32|4.07|4.07
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|18.75|18.1|16.65|17.57|17|18.25|18.15|17.75|20.2|20.75|18.5|15.75|15.05|13.7|14.1|13.6|14.3|14.95|14.75|14.5|14.5|14|12.75|12.05|12|12.05|12|11.85|12|12.45|12.35|12.35|11.75|11.65|12|11.5|11.7|11.8|12|12.7|12.7|13.75|13|11.9|12|11.9|11.25|11.45|11.35|11.25|11.35|11.85|12.1|10.75|10.4|9.9|9.85|9.6|9.25|9.6|9.75|9.5|8.6|9.8|10.75|10.35|9.95|9.8|9.2|8.6|6.5|6.45|6.75|7|7.05|7.1|5.7|4.45|3.98|4|3.9|4|4.05|4.05|3.95|3.95|4|3.75|3.4|3.5|3.5|3.5|3.1|3.05|3.25|3.4|3.4|3.2|3|3.35|2.95|3|3.25|3|3|3.1|3.4|3.62|3.1|2.77|2.8|2.5|2.4|1.85|1.85|2|2.25|2.1|1.8|1.7|1.75|1.85|1.9|1.75|1.72|1.85|1.75|1.9|1.9|1.9|2.85|2.9|1.45|1.4|1.55|1.5|1.6|1.55|1.8|1.65|1.68|1.68|1.75|1.73|1.85|1.95|1.8|1.5|1.55|1.55|1.6|1.72|1.73|1.79|1.83|1.84|1.9|1.9|2|2|1.95|2.1|2.15|2.15|2.15|2.2|2.2|2.33|2.44|2.1|1.95|1.95|2|2|1.87|1.85|1.5|1.5|1.1|1.2|1.25|1.32|1.4|1.5|1.55|1.57|1.75|1.7|1.6|1.6|1.6|1.62|1.84|1.86|2|2|2|1.95|1.6|2.05|2.08|2.2|2.05|2.02|2.05|2.62|3.3|3.2|3.35|3.2|3.7|4.38|3.5|2.3|2.4|2.3|2.3|1.9|1.55|1.55|1.5|1.6|1.6|1.95|1.93|2.15|2.1|1.85|1.75|1.75|1.75|2|2.25|2.2|2.35|2.4|2.45|2.85|3.48|3.5|3.17|2.83|1.93|1.9|1.98|1.9|1.95|2.45|2.25|1.75|1.75|1.75
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|28.79|28.6|28.73|29.71|29.31|30.63|30.25|30.97|31.29|30.65|30.28|30.29|29.91|29.1|29.07|29.52|29.71|29.85|31.18|31.93|31.25|30.47|33.67|31.33|29.99|29.51|29.75|29.4|30.11|30.4|30.23|29.88|30|30.7|29.79|29.05|29.47|31.88|31.01|33.14|34.7|35.2|35.92|35.84|32.78|30.68|31|31.58|32.09|31.95|32.62|35.8|34.31|33.14|32.79|33.26|34.63|33.61|33.02|32.62|31.76|32.18|30.82|32|31.75|31.68|30.73|30.57|30.81|30.89|31.72|29.81|31.27|31.89|30.43|30.98|29.36|28.66|29.9|27.55|28.77|27.46|30.08|30.75|29.86|29.29|29.52|29.32|28.61|28.54|27.79|25.39|25.06|27.27|27.54|28.56|28.18|26.9|25.63|25.05|23.26|21.42|22.43|24.11|22.53|22.37|23.85|23.73|23.5|24.71|26.34|26.45|26.51|24.06|23.43|27.32|27.75|25.26|28.95|28.79|27.5|26.09|25.06|25.82|26.24|24.93|22.65|21.83|19.8|21.49|21.79|21.47|20.87|19.37|20.55|18.91|19.8|19.27|22.56|20.55|21.61|20.84|20.56|20.54|22.76|25.9|25.01|24.4|25.04|24.48|23.57|23.54|23.96|23.59|27.32|26.95|26.77|25.39|27.96|28.15|28.35|28.48|29.73|29.43|27.74|27.93|27.58|28.6|27.56|29.69|28.16|25.11|24.94|26.08|26.9|26.98|28.52|26.97|24.98|24.36|23.4|22.74|22.87|22.85|23.1|26.96|24.92|25.38|26.53|25.63|24.24|23.89|24.95|25.04|25.06|25.52|27.28|30.58|31.83|30.51|32.02|31.68|32.12|32.68|32.04|31.42|29.46|29.68|31.61|30.6|32.84|32.29|30.84|29.34|28.89|29.53|28.43|28.07|28.02|26.15|27.44|27.4|27.5|27|25.07|24.29|23.93|23.87|22.94|23.07|23.9|24.55|23.1|22.74|22.1|26|27.69|28.9|28.42|27.55|27.47|28|28.5|26.6|26.63|26.7|26.82|26.5|25.99|25.61|22.45|22.69
02886|40068|/equities/first-internet-bancorp|R2000VALUE|20.24|21.33|22.09|21.76|22.34|22.74|23.27|23.13|23.77|25.23|22.99|21.279|23.35|23|21.36|20.28|20.82|21.4|21.42|23.2|23.29|22.99|23.9|23.92|20.5|23.179|23.6|22.68|25.23|28.19|28.7|27.22|26.82|28.1|27.79|26.87|27.52|29.18|30.353|32.99|26.5|24.22|24.97|23.5|22||20.133|19.627|17.6|17.746|17.313|17.5|18.6|15.8|15.34|16.04|15.673|15.8|17.067|17.159|15.467|16.793|17.067|19.333|18.307|17.333|16.667|15.567|15.467|14.667|14|13.993|13.667|13.327|13.333|11.893|12|11.833|12|12|12|12|11.333|11.333|10.667|10.667|11.333|11.367|11.333|11.333|10.667|10.5|10|10.5|11|9.367|10.167|9.367|9.8|9.667|9.667|9.66|9.667||10.667|10.433|10|10.133|10|9|9|8.993|10.133|10.133|10.133|9.167|8.633|8.5|7.667||7.167|7.067|6.833|6.233|6.833|6.1|6.867||6.967|6.967|7.147|7.107|7.133|6.567|7.333|6.667|6.667|6.867|6.667|6.433|6.733|6.933|6.667|7.333|7.333|6.5|7|7.067|7.08|6.833||7.2|7.7|8|7.667|6.967|7|6.973|7.413|7.333|6.927|7|6.9|6.867|6.867||6.933|7.233|7.067|7.267||||7.6|7.333|7.333|7.333|7.333|7.167|7.667||8|8.067|8.233|8.3||7|7.667|8.333|8.333||6.967|6.967|6.933|6.933|7|6.993|6.833|6|6.667||6.667||7.333|6.333||6.667|6.5|6.667|5.667|7.667||||4.733|4.667|3.8|3.333|3.333|2.84|3.033|||3.167|3.667|3.667||4.433|3.5|3|3.333|3.533|4.333|4.5|||||4.5|4.667|4.733|5.733|5.6|4.233||4.6|4.5|4.733|4.667|5.067||
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE|47.3|45.65|48.28|47.1|43|43|41|41.6|39.5|39.9|39.2|39.1|38.5|38.75|39|39.2|38.85|39|38.15|38|37|35.88|34.5|34.5|34.75|35|35|33.5|36|35|35|35|34|35.2|34.5||35||34|35.25|33.83|34|35.5|33.5|34.25|35.25|35.1||39.9|36.5|35.75|35.05|35.95|35|34|34|34.25|33.6|33|33|32|33|33|34|31.6|31||30.55|32|31|30.5|30.44|30.4|29.8|30|30.75|30|30.25|30|30|30|30|30||29.85|29.5|29.25|29.1|29|29.25|30.5|28.98|29.1|29|29.1|30.5|29|29|29|30|29.05|29.05|28.9|28.05|29|28.05|28.5|28.05|28|28|28|29|29|28.95|28|27.8|28.28|28.25|28|27.5|27.5|27.5|27.5||28.25|27.5|27.5|28.25|28|27.5|27.4|27.65|27.65|27.1|27.05|27.25||27.55|27.75|27.4|27.25|27.5|28.25|27.9|27.75|26.9|27.25|27.2|27.2|27.05|27.25|27.35|27.25|27.15|26.7|26.65|26.75|26.75|27|26.7|26.6|26.35|26.49|26.5|26.75|26.75|27.65|26.9|27.5|26.5|26.9|26.4|27.2|26.4|26.6|26.6|26.6|27.5||26.6|26.8|27.95|27.1|27.05|27.05|27.1|27.25|28|28||27.5|28|26.3|||27.25|27.25|26|26|27|26|27.1|26|26.5|26.5|26.75||27.25|26.25|26.5|27.5|25|24.1|23|21.65|22|22|21|20.75|21.5|20.3|20.26|20|19.87|18.9|18.75|19.5|18.05|18.5|18.05|17.55|17.25|17.2|17.15|17.1|17|17.25|17.16|17.15|17.65|17.65|17.35|17.4|17.2|17.1|17.5|17.1|17.25|17.5|17.95||18
02889|1156858|/equities/passage-bio-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02890|24358|/equities/unifi-inc|R2000VALUE|23.01|21.86|21.75|21.47|21.67|22.38|22.33|24.09|25.6|25.73|24.74|23.62|23.24|23.51|23.19|21.75|25.72|26.1|27.26|27.4|27.69|26.82|26.81|27.74|26.29|25.06|24.69|23.78|23.53|23.48|23.5|23.01|23.63|23.36|23.21|23.26|22.65|21.97|23.41|23.22|23.1|23.21|21.65|22.18|22.67|20.67|21.4|21.29|19.93|18.78|19.03|19.22|19.37|20.06|19.02|18.43|19.23|18.74|19.1|18.71|17.02|17.11|15.69|15.03|14.02|14.04|13.99|11.6|12.91|12.48|13.43|12.83|13.48|12.7|13.07|13.84|13.18|12.66|12.83|13.35|13.58|13.38|13.3|13.13|12.82|11.98|12.12|11.15|11.08|10.89|11.15|11.03|11.24|11.19|11.26|12.19|12.1|11.33|11.99|12.18|11.84|10.69|11.23|10.83|11.02|10.4|11.11|9.46|9.12|9.29|9.66|9.97|9.47|9.12|7.89|8.9|8.67|8.47|8.52|9.73|9.37|8.41|7.2|7.6|7.18|7.32|7.83|7.73|7.39|7.89|8.03|7.85|8.05|8.89|8.99|8.21|8.17|8.51|10.06|9.71|10.08|10.86|9.91|10.97|12.79|12.83|13.36|13.39|13.84|14.61|12.13|12.24|12|12.87|13.87|14.45|14.96|15.55|16.32|17.7|17.63|17.22|17.05|16.64|15.61|16.34|17.78|19.44|18.95|19.55|17.28|16.63|16.79|17.09|17.12|16.93|16.99|16.27|15.86|14.41|14.51|14.83|14.69|14.28|14.19|14.01|12.99|13.02|13.44|13.8|13.08|12.75|13.32|12.87|12.72|11.7|12.09|11.76|12.45|11.07|12.15|11.25|12.06|12.48|12.36|11.46|11.85|11.16|12.78|11.34|11.49|12.36|11.88|11.61|10.83|10.65|9.72|11.4|11.73|11.31|11.52|10.14|10.17|10.02|9.87|11.49|11.7|11.64|11.25|10.89|10.5|9.84|9.03|8.55|8.97|9.6|8.34|9.27|9.39|9.72|9.03|9.36|10.8|8.67|7.68|6.66|6.72|6.12|6.24|6.3|5.85|5.13
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|15.97|16.03|15.9|16.23|16.06|16.43|16.28|16.63|16.25|16.4|16.37|16.34|16.1|16.36|16.99|17.01|17.13|17|17.13|17.54|17.41|17|17.43|17.95|17.39|16.68|17.07|16.91|17.79|18.06|17.66|16.66|16.82|16.5|16.36|16.47|16.28|17.07|16.66|17.39|17.73|17.91|17.91|17.65|17.95|17.48|16.29|16.14|16.43|15.94|16|16.77|16.78|16.65|16.89|16.65|17.41|17.21|18.01|17.8|18.14|17.55|17.4|17.3|17.2|17.04|16.95|16.56|16.97|17.04|17.44|15.88|16.21|15.41|15.38|14.95|15.08|14.88|14.97|16.12|16.48|16.56|17.44|17.38|17.55|17.79|17.34|16.85|16.43|16.63|16.75|16.46|16.72|16.96|16.6|16.93|16.65|17|17.4|15.93|14.96|13.55|14.06|13.91|14.08|13.81|14.57|14.31|13.83|14.3|14.83|14.87|14.96|14.61|14.17|15.24|15.5|15.56|16.34|16|15.95|15.44|15.68|15.37|15.93|14.7|14.64|14.33|13.24|13.86|14.05|14.25|15.09|13.87|13.65|12.22|12.59|12.77|13.6|12.32|12.35|13.49|12.77|13.27|14.05|14.73|15.03|14.86|14.71|14.73|14.57|14.15|13.81|13.97|14.31|14.13|14|14|14.85|14.17|14.53|15.02|15.32|15.26|13.86|14.4|14.62|15|14.81|14.77|14.65|14.53|15.13|15.86|15.35|15.79|15.63|15.39|14.92|14.4|14.08|14.5|14.35|14.8|13.88|14.13|14.17|13.71|13.93|13.62|13.34|13.19|13.61|13.12|12.87|13.11|14.02|14|14.18|12.35|13.24|12.64|13.14|15.24|14.21|13.85|14.72|14.5|16.08|13.87|15.89|16.05|15.95|15.74|16.04|15.44|15.78|14.52|14.76|14.17|13.84|14.09|13.77|14.07|14.32|15.07|15.2|15.42|15.49|15.73|15.36|16.26|15.49|15.69|15.1|15.38|15.61|16.7|18.16|18.43|18|18.11|20|18.49|18.8|19.09|20|19.88|19.48|19.57|19.25|18.69
02892|21057|/equities/citizens-inc|R2000VALUE|6.49|6.39|6.44|6.73|6.53|6.92|7.13|7.72|7.45|7.71|7.34|6.88|6.49|6.37|6.95|7.2|7.57|7.83|8.37|8.72|8.85|8.45|8.81|8.81|8.59|8.62|8.89|8.34|8.73|9.04|8.89|8.14|8.35|8.39|7.22|7.4|7.53|7.6|7.12|7.25|7.17|7.18|7.2|6.75|6.23|5.98|6.62|6.37|6.42|6.08|6.11|6.33|6.34|6.32|6.47|6.99|7.55|7.65|8.39|8.77|9.15|9.37|9.49|9.31|9.4|9.62|10.46|9.18|9.7|10.28|10.98|10.55|10.8|9.99|10.39|10.06|10.18|9.28|9.44|9.65|10.13|9.93|10.24|10.29|10.49|10.78|10.78|10.2|9.77|9.5|9.68|9.22|10.39|10.61|9.74|10.29|9.8|9.75|9.09|9.14|8.85|7.8|8.22|8.46|8.63|8.52|9.78|9.14|9|9.34|9.88|10.16|10.28|10.07|10.06|11.19|11.24|10.52|11.32|10.08|9.97|9.52|9.65|9.69|9.69|9.12|8.81|8.73|7.48|8.08|8.01|7.69|7.73|7.1|7.14|6.58|6.41|6.14|6.79|6.15|6.29|6.65|6.13|6.41|6.83|6.88|7|7.09|7|6.8|6.71|6.4|6.59|6.47|6.52|6.59|6.81|6.76|7.45|7.04|7.22|7.07|7.29|7.38|7.34|7.21|7.13|7.48|7.23|7.17|6.99|7.05|7.01|7.38|7.33|7.45|7.45|7.5|7.31|7.11|7.16|7.08|6.85|7.24|6.92|7.06|7.07|7.03|6.97|7.01|6.83|6.65|6.96|6.86|6.65|6.66|7.07|6.68|7.04|6.55|6.94|6.63|7.1|7.09|6.65|6.49|6.82|6.65|7.14|6.56|7.01|7.3|6.97|7.06|6.94|7.1|6.98|6.63|6.98|6.48|6.45|6.11|6.04|6.45|6.24|6.46|6.53|6.53|6.75|6.4|6.28|6.11|6.1|6.1|5.8|6.06|6.03|6.11|6.43|6.32|6.06|6.5|6.98|6.76|6.82|6.75|6.94|6.63|6.98|7.05|6.9|6.77
02893|15513|/equities/axt-inc|R2000VALUE|2.23|2.14|2.19|2.27|2.28|2.24|2.2|2.25|2.27|2.26|2.29|2.36|2.42|2.41|2.44|2.33|2.42|2.38|2.58|2.55|2.45|2.3|2.28|2.36|2.34|2.39|2.41|2.3|2.22|2.29|2.29|2.41|2.35|2.33|2.4|2.33|2.31|2.35|2.37|2.45|2.53|2.8|2.79|2.7|2.67|2.7|2.66|2.75|2.83|2.84|2.85|2.77|2.78|2.82|2.83|2.71|2.94|2.79|2.94|2.98|3.01|2.92|2.85|2.86|3.03|2.83|2.89|2.9|2.86|2.9|3.09|2.81|2.84|3.05|2.97|2.82|2.85|2.76|2.91|2.76|3.23|3.29|3.21|3.38|3.38|3.47|3.04|3.3|3.35|3.26|3.21|3.16|2.79|3.52|3.72|3.95|3.99|3.95|3.91|3.76|4.04|3.67|3.81|3.81|4.02|4.05|5.15|6.02|6|5.99|6.35|6.54|6.53|5.61|5.35|5.68|5.32|5.15|5.45|5.41|5.02|4.72|4.42|4.17|4.26|3.87|3.95|4.05|3.74|4.26|4.73|4.69|4.79|5.34|5.36|5.1|5.03|5.33|6.17|6.92|7.32|7.43|7.1|8.21|7.89|8.73|7.7|7.27|8.13|8.25|7.99|8.07|7.73|7.74|7.92|7.64|7.87|8.27|6.99|6.63|6.06|6.53|6.74|7.04|6.48|6.25|7.14|7.42|9.15|11.22|11.28|10.81|10.71|11.7|10.46|10.44|9.17|8.58|8.81|9.21|8.35|8.17|8.12|8.7|8.25|6.54|6.89|6.58|6.73|6.42|5.73|5.74|5.94|5.4|5.69|5.41|5.9|5.89|4.84|4.39|4.77|4.33|4.5|4.86|4.35|4.43|4.35|4.19|4.6|3.68|4.37|3.7|3.3|3.39|3.23|3.13|3.25|3.43|3.4|3.5|3.4|3|2.8|2.9|3.25|3.6|3.13|3.25|3.18|2.92|2.81|2.66|2.42|2.26|2.39|2.51|2.31|2.24|2.05|1.89|1.78|1.86|2.05|2.11|1.9|1.81|1.76|1.82|2.05|1.91|1.74|1.63
02894|29688|/equities/tillys|R2000VALUE|8.25|8.38|7.92|8.18|7.83|8.15|8.29|9.04|8.31|8.65|8.63|8.13|8.03|8.03|8.38|8.3|8.32|7.97|8.39|8.11|7.92|8.05|8.33|8.69|10.83|10.85|11.12|10.39|10.34|10.63|10.72|10.44|10.56|10.78|9.89|9.96|9.97|9.12|9.82|10.44|10.57|10.81|11.53|12.22|11.56|11.55|11.28|11.52|11.73|11.92|11.71|11.94|11.68|11.11|10.62|9.83|9.82|9.07|9.18|9.14|9.9|10.21|10.01|9.93|10.08|10.05|10.5|10.38|9.82|9.82|9.04|9.56|10.1|9.77|9.74|9.55|9.38|10.78|11.37|11.89|11.75|11.73|11.61|12.95|13.23|13.33|13|13.16|13.24|13.64|11.71|11.68|11.59|11.68|12.12|12.26|11.81|11.58|10.86|10.67|10.57|11.22|12.56|12.85|12.59|12.13||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02895|21085|/equities/quantum-corp|R2000VALUE|8.72|8.72|8.8|9.04|9.12|9.28|9.36|10|9.52|9.28|9.36|9.6|9.2|9.52|10|10.48|10.56|9.84|10.16|9.92|9.68|9.6|10.32|10|9.84|9.6|9.68|9.76|10.24|11.04|12.16|11.28|11.12|11.6|11.68|11.84|11.52|12|12.08|12.64|12.72|13.12|13.44|13.04|11.6|10.96|11.36|11.04|12.08|12.4|12.32|11.44|11.2|11.44|11.36|9.76|10.48|9.92|10.24|10.64|11.52|9.84|10|10.08|11.04|10.72|10.64|11.76|10.48|10.32|10.64|9.92|10.48|9.68|10.08|9.6|10|10|11.44|10.96|8.8|12.24|13.36|12.8|12.88|13.04|13.28|13.04|12.8|12.56|13.68|12.96|11.28|12.16|10.24|10.8|17.04|16.24|17.36|16.96|15.92|14.72|15.12|15.12|16.24|17.92|19.2|18.16|18.64|20.16|20.96|21.2|20.8|19.12|19.92|22|22|21.6|2.81|2.56|2.69|2.54|2.28|2.4|2.36|2.53|2.75|2.65|2.24|2.59|2.6|2.82|2.62|2.21|2.42|2.11|1.81|1.8|2.13|1.81|1.73|1.88|1.79|2.06|2.18|2.63|3.17|3.16|3.26|3.37|3.16|3.18|2.92|3.37|3.07|3.08|3|2.9|3.18|3.11|3.08|2.8|2.52|2.47|2.36|2.57|2.53|2.65|2.83|2.85|2.83|2.76|3.9|3.8|4.3|3.72|3.65|3.72|3.92|3.91|3.8|3.66|3.26|3.47|3.38|2.9|2.76|2.29|2.09|1.8|1.74|1.54|1.64|1.43|1.25|1.33|1.43|1.6|2|1.96|1.93|1.76|2.2|2.45|2.23|2.28|2.35|2.31|2.78|2.6|2.9|2.94|2.88|2.77|2.59|2.71|2.67|2.92|2.77|2.48|2.6|2.53|2.41|2.56|2.9|2.88|2.99|2.93|3.03|2.76|2.91|2.7|2.34|2.51|2.45|2.44|1.85|1.51|1.43|1.47|1.22|1.18|1.27|1.17|1.17|1.2|1.17|1.05|0.92|0.92|0.97|1.03
02896|16241|/equities/home-bancorp|R2000VALUE|20.41|20.45|19.81|20.05|20.11|20.71|21.16|21.21|20.65|20.74|20.79|20.61|20.17|19.31|20.15|21.5|20.92|20.95|18.81|18.65|18.75|18.51|18.6|18.98|18.84|18.79|18.66|18.02|17.74|17.96|17.54|17.72|17.92|18.25|17.47|17.22|17.06|17.52|17.29|18.22|18.25|18.44|18.64|18.58|18.49|18.5|18.47|17.87|17.79|17.52|17.94|17.99|18.18|18.49|18.27|17.93|18.68|18.41|18.61|18.61|18.27|18.58|18.78|18.58|18.46|18.39|19.25|19.22|19.23|18.98|19.08|17.76|18.23|18.05|18.18|18.27|18.39|17.44|17.41|18.09|18.55|18.48|18.21|18.99|17.99|18.12|17.31|17.34|17|17.09|17.17|16.7|16.92|17.01|16.86|17.39|17.08|17.13|16.89|16.7|16.69|16.75|16.69|17.03|17.25|17.4|17.38|17.24|17.14|17.27|17.44|16.68|16.68|16.35|16.28|16.42|16.49|15.91|15.97|15.99|15.48|15.63|15.55|15.5|15.36|15.22|15|15|15.05|15.04|14.79|14.78|14.95|14.66|14.35|14.13|14.48|14.2|14.13|14.78|14.11|13.91|13.79|14.11|14.49|14.58|14.25|14.37|14.55|14.7|14.33|14.4|14.11|14.5|14.9|14.44|14.78|15|15.97|15.95|15.56|16.18|15.54|14.41|13.47|13.62|13.98|14.52|14.64|14.72|14.23|13.65|13.75|14.06|13.56|13.82|14.06|14.22|13.99|13.78|13.63|13.51|13.46|13.72|13.43|13.58|13.46|13.39|13.3|13.34|13.14|13.2|13.32|13.22|13|12.8|13.16|13.16|12.89|12.81|13.45|12.93|13.64|13.35|13.6|13.51|13.64|13.38|13.86|13.5|13.87|14.11|13.91|14.01|14.02|14.12|14|12.58|12.5|12.19|12.26|12.26|12.19|12.33|12.13|12.1|12.17|12.19|12.27|12.34|12.41|12.35|12.23|12.29|12.18|12.11|12.01|12.1|12.1|12.36|12.22|12.45|12.43|12.26|12.24|12.01|12.39|12.16|12.35|12.43|12.37|12.28
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02898|949584|/equities/farmland-partners-inc|R2000VALUE|13.09|13.8|13.71|13.45|12.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02900|15757|/equities/century-bancorp|R2000VALUE|33.74|33.84|33.51|34.43|33.44|33.78|34.07|34.88|33.51|35.89|35.9|35.52|34.65|33.64|33.91|34.01|33.97|34.09|33.93|35.61|35.1|33|34.43|35.11|33.82|32.7|32.45|32.55|32.75|32.97|32.3|32.69|33.34|33.65|32.35|31.86|31.64|33.97|34.45|33.62|35.16|36.42|36.41|34.97|35.74|35|34.8|34.78|35.11|35.49|34.2|33.71|32.24|33.03|33.43|34.48|35.2|33.83|33.91|33.57|33.9|34.32|33.48|32.99|33.38|33.21|33.96|31.5|32.32|32.5|32.25|32.63|33.13|32.85|30.34|30.36|30.58|29.09|30.78|32.49|32.55|31.95|32.8|33.59|31.92|32.6|32.62|32.19|31.41|30.8|31.64|30.2|30.9|30.06|30.6|31.97|28.8|29.73|28.95|28.04|27.95|27.25|27.5|27.93|29.81|29.61|27.95|27.38|26.42|27.48|27.3|27.67|26.36|25.53|25|26.44|26.96|26.86|29|28.9|28.92|28.27|28.25|28.24|28.5|26.92|27.78|26.73|25.15|27.14|27.45|27.66|27.89|27|27.84|23.46|23.22|22.87|24.33|22.55|24.31|27.04|24.05|26.08|26|27.03|28.35|27.84|27.45|26.95|25.5|23.83|23.58|25.11|25.02|24.45|25.5|25.79|27.58|27.24|27.4|26.52|27.37|26.56|25.91|26.49|26.85|27.33|27.9|27.08|26.89|26.45|26.82|26.98|26.75|26.79|26.88|26.71|25.36|24.69|24.1|24.27|23.37|24.25|23.75|24.3|23.44|23.9|23.77|23.58|22.44|20.82|22.12|21.37|20.41|19.68|21.34|21.48|20.98|21.03|21.19|21.35|22.88|22.19|21.08|20.5|20.28|20.3|18.14|16.78|19.35|20.48|20.27|19.38|19.33|19.82|19.72|20.14|20.4|19.1|20.08|19.45|19.38|21.07|22.03|21.31|21.88|22.03|21.64|20.55|19.06|19.43|22.33|23.37|23.93|23.46|24.33|24.56|24.47|24.5|22.7|22.33|23.15|23.24|22.31|23.92|24.65|23.57|21.21|21.59|20.81|19.64
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|27.6|27.52|28.56|30|28.96|28.88|30.48|32.56|33.84|35.92|37.6|31.6|28.88|28.56|27.2|30.16|31.52|30.32|32|30.88|29.36|27.2|25.28|23.68|21.36|21.68|21.04|21.52|22.16|23.12|21.84|20.88|21.36|22.56|21.6|21.36|20.08|21.6|20.96|21.2|22|23.52|22.96|23.68|21.36|21.04|21.2|22.64|22|22.48|23.6|22.48|19.76|19.52|20.4|19.76|20.8|20.4|22.8|22.16|20.8|22.08|20.88|19.68|21.52|22.4|23.04|24|24.96|26.8|26.96|22.64|24.08|25.12|21.52|22.08|21.2|19.36|24.16|26.72|28.08|27.92|28.56|30|29.92|32.08|34.08|32.96|31.92|32.4|34.24|32.72|32.56|31.6|33.12|33.2|34.4|36.48|34.16|32.88|33.28|31.68|33.84|34.08|38.56|39.92|43.2|43.28|44.32|46.72|48.56|41.92|41.92|36.08|35.28|36.08|35.36|32.48|36.8|36.88|36.24|33.68|30.32|28.16|30|28.72|29.44|30.4|29.2|36.48|38.56|39.52|41.44|40.64|39.6|33.36|36.8|43.36|48.32|45.84|48.48|48.88|50.08|55.68|54.96|65.52|69.92|71.44|73.12|74.64|73.68|72.56|67.76|73.68|71.44|73.52|77.44|73.52|75.2|78.4|82.64|84.88|84.16|78.64|77.44|80.4|85.04|85.36|90.8|89.92|90.4|95.12|90.32|102.32|102.88|98.72|98.08|95.36|98.16|96.88|96|97.6|97.6|101.12|95.04|98.88|96.16|95.2|96|104|102.48|99.84|95.6|96.88|98.8|105.04|108.8|106.72|104.88|95.2|95.92|85.76|97.52|97.68|91.6|87.12|87.6|85.52|96.16|85.68|101.92|103.28|99.52|98.32|103.92|95.76|92.72|90.56|81.76|81.76|76.56|75.04|73.52|68.88|72.8|78|74.96|68.24|71.28|69.04|64.88|66.48|63.52|67.12|65.44|66.24|64.8|69.52|70.64|70.4|65.44|66.8|66.4|68.96|70.56|70.4|74.48|75.36|76.96|77.44|77.6|75.04
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02903|15456|/equities/artesian-resource|R2000VALUE|21.44|21.73|22.03|22.52|22.15|22.06|22.3|22.49|22.49|22.42|21.76|22.37|22.05|21.61|22.51|22.16|22.24|22.6|22.93|23.25|23.53|22.1|22.62|23.7|22.97|22.42|22.77|22.8|22.57|22.54|22.41|22.28|22.35|22.11|22.21|22.09|21.8|22.3|22.01|22.68|22.7|23.58|23.08|23.73|22.32|22.28|21.72|21.77|22.23|22.11|22.61|22.65|22.48|23.44|22.82|22.58|22.1|22.17|22.47|21.94|22.28|22.47|22.42|22.5|22.44|22.5|22.46|22.5|22.74|22.74|22.57|22.03|22.25|20.79|21.03|20.77|21|21.24|21.9|24.1|22.61|22.6|23.25|23.61|23.23|22.87|22.56|22.23|22.14|21.73|22.83|21.78|21.95|21.67|21.1|21.63|21.69|21.54|20.63|19.58|19.62|18.74|19.24|19.47|19.42|18.43|19.49|19.2|18.49|19.07|18.79|19.07|19.12|19.22|18.95|19.3|19.42|19.17|19.64|19.03|18.85|18.68|18.44|18.83|18.81|18.49|18.3|18.11|18|17.93|18.19|18.35|18.47|18.53|18.45|17.29|17.51|16.38|17.08|17.17|17.86|17.94|17.09|17.56|18.05|18.2|18.57|18.5|18.67|18.22|17.91|19.22|18.48|18.68|19.45|19.36|19.28|19.15|19.54|19.67|19.56|19.45|19.56|18.73|18.76|19.62|19.77|19.34|19.54|19.31|19.33|19.02|19.29|19.58|19.06|18.95|18.99|18.82|18.98|18.96|18.77|18.84|18.62|19.33|19.08|18.83|19.31|18.98|19.15|18.35|18.13|17.83|18.1|18.16|17.53|17.4|18.23|18.3|18.45|18|18.62|18.76|19.33|17.32|17.52|17|17.91|18.05|18.23|17.8|18.94|18.39|17.9|17.42|17.89|18.02|17.98|18.08|18.15|17.74|18.05|17.42|17.51|17.65|17.84|17.85|18.62|18.31|17.54|17.39|17.5|17.29|16.49|16.6|16.14|16.4|16.21|16.58|16.59|17.11|17.05|17.39|17.11|17.53|17.33|17.51|17.35|16.17|16.79|17.69|17.42|17
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|10.9|10.74|10.65|11.63|10.85|10.93|10.91|10.74|9.89|9.88|9.65|9.55|9.42|9.16|9.54|9.68|9.74|9.68|9.81|9.9|9.89|9.76|9.84|10|9.8|9.89|9.97|10.27|10.31|10.31|10.31|10.13|10.42|10.53|10.31|9.9|9.8|10.18|10|10.46|10.17|11.21|11.11|10.52|10.29|10.36|10.37|10.54|10.67|9.91|9.94|10.22|10|9.84|10.15|9.95|10.38|10.92|10.65|10.82|10.28|9.8|9.42|9.6|9.83|9.69|10.09|9.77|9.35|9.44|8.82|8.29|8.64|8.2|8.1|8.58|8.37|8.16|8.75|8.75|8.76|8.69|8.91|8.82|8.93|8.52|8.55|7.86|7.82|7.99|7.82|7.56|7.72|7.96|7.69|8.07|7.82|7.81|7.33|7.8|7.62|7.39|7.33|7.54|7.79|7.91|8.07|8.07|7.82|7.81|8.07|8.69|8.55|8.48|7.95|8.23|8.36|8.39|8.37|7.86|7.71|7.51|7.73|7.35|7.07|6.79|7.04|7.14|6.69|7.06|7.31|7.54|8.27|7.35|7.49|7.15|7.13|7.12|7.37|7.3|7.3|7.47|7.25|7.41|7.53|7.92|8.08|8.2|8.13|7.95|7.63|7.87|7.86|7.87|8.1|8|7.98|7.93|8.4|8.44|8.78|8.96|8.9|8.89|8.37|8.48|8.71|8.95|8.62|8.2|7.96|7.81|7.86|7.92|7.79|7.84|7.86|7.86|7.72|7.49|7.46|7.49|7.67|7.84|7.13|7.3|7.81|7.93|7.71|7.68|7.41|7.55|7.71|7.46|7.23|7.17|7.79|7.82|8.09|7.72|8.55|7.77|8.09|7.95|7.84|7.95|8.07|8.26|9.07|8.4|9.28|9.38|9.41|8.89|8.66|8.82|8.97|9.64|9.28|8.62|8.72|8.47|8.51|8.98|8.97|9.79|9.68|9.48|9.73|9.77|9.34|9.55|9.21|9.13|9.15|9.15|9.34|9.93|10.46|10.8|10.14|11.13|10.87|10.49|10.15|9.73|9.77|9.09|9.66|10.12|10.15|9.82
02905|15495|/equities/astronics-corp|R2000VALUE|39.53|41.06|41.57|41.78|40.51|42.81|44.19|48.51|45.61|49.79|48.35|45.89|42.95|39.33|43.78|42.91|46.73|43.12|37.07|37.49|37.9|38.29|37.75|37.79|35.14|35.39|35.38|34.02|33.41|32.04||29.09|28.8|28.78|27.75|27|26.91|26.15|24.44|23.61|22.36|23.53|23.79|24.53|24.44|23.63|22.26|22.63|22.08|20.75|20.21|19.24|18.79|16.64|15.33|14.8|16.31|15.92|17.24|16.76|16.54|16.48|15.97|16.02|15.88|14.4|13.98|13.29|13.4|13.74|13.77|11.93|12.93|11.95|11.69|11.62|12.26|11.82|13.21|13.03|13.3|13.46|14.7|14.75|15.14|14.77|14.76|13.71|13.76|13.36|14.11|14.56|15.35|15.11|14.72|14.38|13.48|13.88|13.33|13.31|12.98|12.12|12.82|13.07|14.24|14.99|15.99|15.93|14.63|15.96|17.18|17.09|16.79|16.47|16.22|17.04|17.28|17.33|16.42|16.36|15.71|16.3|16.83|17.6|18.33|17.5|17.93|17.22|15.39|16.75|15.69|15.96|15.21|15.36|16.2|15.83|13.89|14.08|14.6|13.93|13.93|13.3|12.25|13.03|13.79|14.13|15.02|14.18|14.58|14.07|12.46|11.84|10.58|11.08|11.51|11.85|12.17|11.3|11.52|10.16|9.89|10.6|11.26|10.62|9.46|9.82|10.33|9.26|9.93|9.84|10.67|9.97|9.04|10.27|10.06|9.31|9.85|9.85|10.02|9.42|8.84|9.04|9.13|10.21|9.24|8.95|8.84|8.37|7.89|7.85|7.54|7.32|7.37|6.57|6.57|7.22|7.64|7.09|6.79|6.56|7.24|7.18|7.93|7.93|7.07|7.18|7.51|7.03|7.69|6.89|6.41|6.11|5.6|5.64|4.45|4.3|4.17|4.19|4.08|3.89|3.66|3.62|3.36|3.59|3.35|3.6|3.92|3.79|3.99|4.09|3.78|3.66|3.39|3.56|3.63|3.92|3.67|3.72|4.01|4.22|3.89|4.18|4.19|4.19|3.99|4.05|4.69|4.59|4.56|4.85|4.9|4.9
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02907|20652|/equities/newpark-resources-inc|R2000VALUE|11.61|12.04|12.24|11.99|11|11.29|11.18|11.26|10.94|11.6|11.12|10.98|11.67|11.22|11.36|11.84|12.1|11.93|12.18|12.21|11.9|12.06|12.47|12.06|12.36|12.79|12.66|12.68|12.79|13.5|13.15|12.6|12.56|12.05|11.88|11.56|11.13|11.52|11.58|11.32|11.73|11.69|12.52|12.15|11.72|10.99|10.56|10.95|11.45|11.15|11.34|11.38|11.2|10.87|9.93|8.35|8.96|8.53|9.28|9.12|9.48|9.23|8.92|8.72|9.15|8.75|8.65|8.53|8.2|8|8.29|7.77|7.95|7.74|7.69|7.8|7.57|6.87|6.58|7.07|6.71|6.72|6.85|7.08|7.41|7.66|8.19|7.74|6.88|7.13|7.12|7.04|6.81|6.73|6.29|6.23|6.25|5.9|5.66|5.51|5.56|5.53|5.8|5.88|6.22|6.2|6.56|7|7.46|7.91|8.19|8.16|8.03|7.79|7.84|8.11|8.18|8.16|8.2|8.82|9.35|9.29|10.19|9.5|9.34|8.28|9.32|9.27|7.85|8.78|9.13|9.43|9.23|8.28|7.43|6.3|6.09|6.32|7.94|7.64|7.65|7.62|7.2|7.92|7.62|9.29|9.83|8.94|9.39|9.19|8.82|7.98|8.73|9.17|9.32|9.06|8.88|8.76|9.03|7.28|7.03|7.47|7.89|7.67|7.49|7.09|7.4|7.26|6.81|5.99|6.04|5.89|5.64|5.94|5.86|6.16|6.18|5.88|6.18|6.11|5.75|5.73|5.68|5.73|5.88|8.29|8.59|8.73|8.51|9.05|8.98|9.15|9|8.37|8.2|8|8.13|7.99|7.98|6.84|7.03|6.78|6.67|7.16|6.3|6.22|6.42|6.28|6.92|6.42|6.68|6.63|6.27|6.09|5.25|4.91|5.35|5.61|5.35|5.17|5.01|4.21|3.82|3.99|4.14|4.13|4.49|4.23|4.38|4.2|3.5|3.25|2.63|2.79|2.94|3.08|3.01|3.26|3.4|3.37|3.08|3.19|3.42|3.37|2.72|2.74|2.5|2.4|2.53|2.63|2.9|2.83
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|10.61|10.77|10.6|10.1|10.4|10.8|10|10.48|10.2|10.59|10.47|10.75|10.2|9.92|10.11|9.75|9.9|9.8|10.01|9.57|9.42|9.3|9.4|9.15|9.4|9.45|9.43|9.22|9.28|9.2|8.8|8.7|8.97|9.5|8.7|8.5|8.97|8.9|8.31|8.89|8.95|8.25|8.1|8.01|8.2|8.26|8.2|8.25|7.81|8.02|8|8.25|8.25|8.35|8.26|6.72|7.15|7.2|7.09|7.22|7.1|7.13|7.01|6.76|7.3|7|7.03|6.02|5.67|5.71|5.13|4.84|4.59|4.98|4.8|4.76|4.79|4.7|4.75|4.95|4.87|5.05|4.86|4.99|5|5.23|4.36|4.2|4.12|4.08|4.03|4.04|4.15|4.99|4.51|4.63|5.2|5.21|5.31|5.96|5.44|5.28|5.5|5.5|5.01|4.71|4.84|3.97|3.96|4.2|4.4|3.95|4.4|3.9|3.76|3.75|3.85|3.79|3.33|3.25|3.07|2.72|2.78|2.73|3.3|3.16|3.2|2.4|2.4|2.41|2.5|2.6|2.82|2.75|2.7|2.79|2.7|2.56|3.23|3|3.15|3.12|3.24|2.95|3.04|3.17|2.75|3.05|2.95|3.17|3.64|3.68|3.95|3.41|3.97|3.99|3.95|4|3.68|3.76|3.84|3.8|3.91|3.79|4.05|4.05|4.03|4.19|4.1|3.85|4.1|3.87|3.86|4.21|4.44|4.05|3.63|4.29|4.3|4.75|4.75|4.75|4.4|4.13|4.09|3.95|3.89|3.86|3.85|3.8|3.71|3.49|3.61|3.65|3.74|3.16|3.78|3.4|2.4|2.38|2.4|2.5|2.58|3.3|3.16|3.29|3.75|3.85|4.16|4.09|4.55|3.9|3.76|3.92|3.87|3.97|3.87|4|4.01|4.15|3.99|4.07|3.86|3.95|3.97|3.67|3.9|3.8|3.9|3.9|4|4.18|3.91|4.25|4.47|4.5|3.85|4.05|4.34|4.35|4.25|5.12|5.06|5.3|5.4|5.75|5.67|5.5|6.4|7.78|6.45|6.2
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02911|945635|/equities/great-ajax-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02914|16752|/equities/northrim-bancorp|R2000VALUE|24.27|24.01|24.01|24.64|24.77|25.51|25.51|25.72|25.49|25.54|24.57|24.54|24.42|24.13|24.02|24.3|25.4|25.58|26.23|26.17|26.58|25.29|26.03|26.25|25.33|24.78|25.7|25.05|24.98|23.74|23.67|23.77|23.99|23.72|23.39|23.04|22.58|23.99|24.46|25.08|25.09|26.89|26.91|26.22|24.36|24.19|22.66|22.1|21.96|22.27|22.21|22.11|21.63|21.52|21.55|21.69|22.43|22.71|22.47|22.48|22.27|22|22.1|22.75|21.99|21.7|21.83|21.66|21.76|22.72|22.8|22.51|22.27|21.45|21.99|22.21|21.44|20.06|20.72|21.6|22.17|20.62|21.09|20.96|20.14|20.77|21.3|21.29|20.6|20.35|21.19|21.36|21.16|20.25|21.12|21.44|21.51|21.49|21.1|21.62|21.69|21.88|21.9|21.78|22|21.89|21.89|22.13|21.99|21.97|21.52|21.81|20.85|20.73|20.5|20|20.02|19.98|19.97|19.99|18.77|18.17|18.15|17.51|17.89|16.99|17.75|18.28|18.3|18.73|19.02|19.1|19.12|19.26|18.95|19|19.35|19.14|19.09|18.82|19.35|19.45|18.98|19.01|19.88|19.74|19.34|19.6|18.46|18.92|18.5|19.15|20|19.84|19.67|19.84|19.74|19.83|20.01|18.75|19.3|19.23|19.34|18.87|18.79|18.5|18.92|18.55|18.6|18.52|18.7|18.9|18.76|18.78|18.88|19.32|18.6|18.26|18.64|18.89|18.82|18.2|17.81|17.83|16.96|16.73|16.75|16.72|16.6|16.78|16.51|16.49|16.29|16.05|16.6|16.79|17.96|17.6|16.68|16|15.64|15.43|16.41|16.58|16.63|16.57|17.22|17.1|17.02|16.5|17.26|17.28|17.18|17.1|16.9|16.66|17.13|17.01|16.95|15.91|15.89|15.69|15.73|16.03|16.05|16.78|16.2|16.88|17.04|17.3|17.18|16.45|15.74|15.79|15.54|15.78|15.04|15.05|15.1|15.6|14.92|15.74|15.46|14.72|15.17|15.17|15.41|15.42|14.97|14.7|14.35|13.98
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02916|15330|/equities/acacia-research-corp|R2000VALUE|15.53|16.1|16.44|17.06|16.21|17.19|14.82|16.15|15.47|14.8|15.33|13.96|14.54|13.54|13.82|14.1|14.02|14.03|14.48|14.3|13.61|12.73|13.71|14.88|14.95|15.1|14.78|15.12|15.58|15.48|20.41|22.02|22.52|22.76|22.85|22.33|21.97|22.01|21.87|22.96|22.75|23.26|22.02|24.86|22.96|22.35|24.11|24.7|24.95|25|23.53|23.62|23.81|24.28|23.6|21.49|30.29|29.35|30.17|29.05|27.94|29.08|27.71|29.2|29.43|27.85|26.42|25.71|26.2|26.34|26.57|24.79|24.17|23.36|24.89|22.24|21.52|23.44|22.5|24.98|24.28|24.51|25.8|25.13|27.41|29.72|28.77|27.61|26.34|25.1|25|25.07|23.66|32.14|34.09|38.73|38.44|37.24|36.49|35.05|34.01|33.34|35.13|34.78|38.27|41.47|41.34|40.94|39.92|39.97|41.74|40.98|39.99|39.58|38.19|41.38|40|40.55|43.34|40.51|42.61|39.53|35.54|36.51|35.68|30.69|33.6|34.96|28.76|32.67|34.82|39.41|41.75|38.55|38.21|37.03|35.99|39.93|46.47|42.79|41.79|40.23|34.31|38.08|39.68|42.92|44.87|37.55|38.75|38.38|33.85|32.21|32.95|35.84|38.23|38.72|38.62|39|41.12|38.82|36.94|35.27|35.6|32.22|32.43|34.35|33.18|28.29|25.36|26.13|25.47|23.84|27.14|28.87|26.5|25.94|26.05|26.01|29.42|28.47|27.85|25.41|26|27.18|26.62|25.79|21.62|21.57|20.65|17.25|17.12|16.3|15.97|15.87|13.68|13.88|14.21|13.39|13.88|15.16|15.15|14.73|15.37|15.79|14.3|14.54|15.05|14.86|15.47|13.81|14.88|14.38|11.36|10.76|11.27|10.35|10.02|10.73|10.83|9.92|9.35|8.87|8.17|8.97|8.03|9.05|9.51|9.11|8.55|8.07|9.07|8.41|7.17|7.38|8.19|8.3|7.6|8.5|9.03|8.7|7.8|8.7|8.94|8.92|8.97|9.25|9.11|7.79|7.99|7.86|8.24|8.31
02917|24438|/equities/biotime|R2000VALUE|2.0126|2.0811|2.1496|2.3809|2.4494|2.5522|2.6635|3.0146|3.1774|3.2459|3.0746|3.203|2.8947|2.9119|3.1859|3.3486|3.5371|3.2202|3.1431|3.0232|2.9461|3.0746|3.4086|3.4172|3.2887|3.2544|3.2716|3.2973|3.2459|3.2973|3.1688|3.2544|3.3058|3.2459|3.2459|3.3144|3.2373|3.4|3.1174|3.1774|3.3829|3.4685|3.4514|3.5713|3.6741|3.3915|3.3915|3.3144|3.5542|4.068|3.7512|3.5285|3.4942|3.2973|3.2287|3.2459|3.2287|3.1517|3.2716|3.3401|3.7769|3.5713|3.5713|3.7169|3.5199|3.6826|3.9396|4.0937|3.9481|3.8711|2.7406|2.7063|2.9547|2.9547|2.8091|3.0746|3.0146|2.6121|2.8605|3.1688|3.2973|3.2544|3.3572|3.6655|3.597|3.597|3.6912|3.657|3.4685|3.5285|3.5713|3.263|3.3572|3.5884|3.7769|3.9224|4.265|3.9396|3.8711|3.657|3.7255|3.6141|3.6056|3.4428|3.203|3.2544|3.3058|2.9975|3.3486|4.0766|3.7769|4.0338|4.068|4.3078|4.2565|4.4363|4.6847|4.8902|5.0958|4.9587|4.5819|4.796|5.0101|4.9759|4.8046|3.657|3.5799|3.7083|3.4771|3.7255|3.7512|4.1023|4.1965|4.0852|3.9053|3.5627|3.7769|3.8796|4.2393|3.8711|3.8968|4.2736|3.8111|4.0167|3.8454|4.1794|4.4963|4.2736|4.5048|4.6675|4.068|3.8197|3.6227|3.9224|4.3421|4.3078|4.7361|5.4383|6.0892|6.2005|6.5346|6.2262|6.4832|6.4575|6.3975|6.9456|6.7144|6.0036|6.2691|6.526|6.6545|6.4318|7.0313|7.588|7.1683|7.1341|8.1446|7.7592|6.8943|6.5346|6.7144|6.3376|5.8408|5.1814|5.1386|5.4469|4.8816|4.4449|4.3678|4.1965|3.9653|3.9653|3.8796|3.931|4.2907|4.4963|4.7189|4.8388|4.7703|3.931|4.6761|4.8131|6.0036|6.1492|5.4811|5.327|5.5668|4.8988|6.2862|5.8922|6.5431|6.2177|6.2605|6.1149|6.0721|6.3547|5.6953|4.659|4.3849|4.2821|4.4363|4.4449|4.2136|4.3764|3.9053|4.3465|4.1237|3.6227|3.6398|3.597|3.7769|3.5174|3.2716|3.4771|4.325|4.2993|5.0272|5.3099|3.991|4.0852|4.6675|3.9396|3.8539|2.9376|2.9975|2.9204|2.6549|2.7234|3.0232|3.1688|2.7834|2.6978
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|23.5|23.46|22.63|22.94|21.95|22.75|22.71|22.98|23.02|23.78|22.27|20.92|21.56|20.77|21.52|21.83|22.19|21.83|21.56|22.31|22.03|21.64|22.67|22.71|22.39|22.63|22.07|22.39|23.1|23.3|23.26|22.23|22.31|21.87|21.87|21.4|20.77|21.68|20.92|22.31|21.91|24.25|23.94|22.75|22.51|22.35|21.52|22.67|22.23|22.67|23.58|24.21|23.54|23.54|22.83|22.94|23.58|22.9|23.14|23.26|24.53|22.94|22.55|22.19|21.8|21.52|21.44|21.32|20.45|20.49|20.33|19.54|20.13|18.59|18.66|18.59|18.07|17.2|17.75|18.82|18.78|19.42|18.74|19.1|19.42|20.96|22.35|20.61|19.73|19.66|19.97|19.58|19.5|19.3|19.85|20.13|20.73|20.92|20.88|21.08|21|20.01|20.77|19.26|21.6|21.76|22.83|22.79|21.64|21.4|21.64|21.04|20.49|20.37|19.85|20.92|21.91|21.2|21.72|21.72|21.32|19.97|19.42|19.34|19.22|18.39|18.47|17.91|15.22|17.36|17.87|17.44|17.56|16.88|15.45|13.51|13.71|13.04|15.3|13.83|13.83|14.62|14.62|15.1|16.92|20.77|21.68|21.91|23.22|22.75|21.52|20.8|21.2|22.59|23.66|23.42|24.17|23.46|23.54|23.78|22.94|23.38|23.78|24.33|24.29|24.73|25.4|25.76|26.71|27.18|26.35|25.8|26.04|26.11|25.92|26.15|25.88|26.43|24.97|25.12|24.69|24.93|24.97|24.69|24.17|24.25|23.78|22.55|20.61|20.8|20.69|19.58|19.77|18.51|18.31|18.63|20.53|20.13|19.73|18.74|18.47|17.44|19.62|20.37|19.81|17.71|19.14|18.15|20.41|18.98|22.87|22.71|21.32|21.76|20.8|19.85|18.98|17.79|17.2|16.45|15.81|15.42|14.27|14.42|14.15|13.99|13.95|12.44|12.05|10.58|10.86|10.7|9.79|9.91|10.26|10.14|10.14|11.69|12.25|12.8|12.25|12.13|12.28|12.05|11.49|12.56|12.88|11.61|11.49|10.7|10.03|9.79
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|49.606|54.48|54.143|54.728|52.618|55.332|54.441|59.424|58.413|59.345|58.572|53.301|55.6|43.602|44.9|44.484|45.96|51.924|48.883|47.823|47.753|49.913|47.714|48.694|47.941|45.024|43.262|40.54|41.744|38.024|41.108|44.26|45.19|41.47|40.413|39.209|40.883|42.116|41.294|42.586|33.56|31.318|31.034|28.616|26.971|26.658|26.58|27.49|26.609|28.156|27.803|27.383|24.69|23.369|23.594|21.832|22.272|23.897|25.845|24.201|24.191|22.027|22.35|21.871|22.634|21.283|18.601|18.895|17.779|17.015|17.005|16.261|15.811|15.527|15.811|15.468|15.263|15.077|14.783|15.478|15.321|14.587|14.685|14.646|13.804|13.265|13.354|11.65|11.454|11.699|11.542|10.377|11.347|11.611|11.239|11.097|11.748|11.895|11.542|11.484|11.552|11.454|11.562|12.091|12.727|12.531|11.993|12.1|12.179|12.061|11.376|10.779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02921|1089602|/equities/amalgamated-bank|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02923|102889|/equities/cymabay-therapeu|R2000VALUE||7.99|6.35||7|6|8|7.5||8|9||9|9|9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02924|16836|/equities/orrstown-financial|R2000VALUE|16.35|16.36|16.66|16.46|16.63|16.2|16.5|16.5|15.94|16.76|16.38|16.39|16.49|15.61|16.2|16.45|16.92|16.99|17.06|16.25|16.41|15.85|16.36|16.46|16.96|16.75|16.95|16.49|16.09|17.58|16.48|16.9|17.41|16.82|16.55|16.1|16.27|15.86|15.86|15.72|15.61|14.49|13.45|13.5|13.87|12.68|13.5|14.9|14.11|15.8|14.92|15.88|15.69|15.09|14.84|14.99|14.85|14.63|14.79|14.8|13.97|14.86|14.35|14.56|14.45|14.86|13|11.32|11|10.43|10.32|9.39|9.43|8.6|8.5|8.5|8.5|8.26|7.94|8.56|9.31|9.52|9|9.65|11|10.12|9.07|8.86|8.75|8.35|8.42|8.59|8.06|8.12|8.13|8.62|8.54|8.03|7.75|7.59|7.75|7.51|7.84|7.62|7.75|7.52|7.94|7.94|7.75|8.2|8.77|9.4|8.35|8.8|8.3|8.5|8.52|7.84|7.7|7.94|8.94|7.99|8.11|8.25|8.21|8.19|8.18|8.18|8.07|8.35|9|8.59|9.06|13.03|13.47|12.19|12.85|13.82|15|12.23|13.56|14.92|14.67|16.02|18.36|18.91|19.89|22.61|26.08|26.23|25.98|25.18|23.25|24.26|25.95|25.2|24.8|25.64|27.24|27.22|26.14|27.73|28.14|27.38|25.7|25.64|26.56|27.04|27.28|27.75|25.75|26.04|24.84|27.6|27.6|27.41|27.27|27.5|27.25|26.9|26.35|25.56|25.03|25.9|25.75|25|24.72|24.64|23.3|23.05|23.33|21.99|22.18|21.47|21.43|21.01|24|22.9|21.87|21.21|22.94|21.76|23.32|22.97|23.06|22.52|24.42|24.81|25.04|22.26|25.58|26.46|25.99|25.28|25.76|26.35|31.84|35.41|36|35.22|34.35|32.51|29.72|31.45|31.45|35.03|33.23|34.88|35.49|36.8|35.5|37.57|32.06|31|33.94|33|31.95|36.7|37.22|37.99|37.65|37.81|38.49|36.78|37.6|37.46|37.03|37.14|37.2|36.93|37.11|36.59
02925|31038|/equities/howard-bancorp-inc|R2000VALUE|10.8|11.3|11.3|11.02|10.7|11.16|11.1|10.29|10.9|11.3|11|12.5|10.47|9.64|10|9.251|9.7||9.42|9.28|9.26||9|8.5|8.8|8.47|8.7|8.749|8.451|8.25|8.55|8.75|8.58|8.469|8.5|8.15|8.489|8.3|8.15|8.2|8.25|7.95|7.648|7.32|7.34|7.88|7.26|7.31|7.2|7.21|7.196|7.72|7.55||7.2|7.19|7.095|6.85|6.82|6.95|6.66|6.97|7|6.8|6.84|6.7|6.711|6.84|6.8|6.55|6.46|6.37|6.75|6.01|7|6.98|6.48||6.5|6.5|6.5|6.31|6.97|||7.15|6.85|7|6.9|7|6.75|8|6.8|7|6.55|6.7||6.55|7.17|6.4|7.35|7|6.5|6.25|6.25|7|6.5|6||5.4|5.4|||5.4|5.15|5.1|5|4.95|4.55||4.9|4.9||4.6|4.86|5.05|5.25|5.25|||5.25|||||5.25|5.2|5.25|5.2|||||5.55|5.55|5.8|5.75|6|6.1||||6.05|6.05|6.05|6.1|6.05|6.25|6.25||6.1|||7|6.74|||7.25||7.25|6|||5.95||6|5.85|5.75|5.75|||5.72|5.9|6||5.5|5.5|6|5.95|6.25|6.5||6.8||6.8|6.1|5.25|5.35|7||6.95|||||7||7|7.3|7.05||7.15||||7.25|7.25|7.5|7.5|7.5|7.25||6.95|7.5|7||||8|8|7.95|7|||||7.5|6.5|7.5|7.5|||8.5|8|7.75|8.5|8.4|7.25|7||7.75|6.75
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|8.11|8.32|8.23|8.76|8.29|9.18|9.26|9.66|9.69|11.43|10.24|10.1|10.46|10.15|9.79|8.9|9.99|9.51|10.18|10.36|9.98|8.93|7.71|7.79|7.57|7.8|8.32|7.74|7.42|7.6|6.65|7|6.92|6.96|6.75|7.33|6.45|6.25|5.62|5|4.85|5.15|5.21|5.1|5.03|5.32|5.19|5.21|5.15|5.17|5.48|5.3|5.12|4.91|4.92|4.74|5|4.88|4.96|5.1|4.9|4.63|3.93|3.9|3.63|3.72|4.05|3.92|3.77|4.02|3.9|3.33|3.48|3.26|3.25|3.48|3.55|3.68|4.81|5.61|5.65|5.87|5.75|5.83|5.8|6.13|6.15|6.15|6.06|6.22|6.55|6.08|5.99|6.07|6.12|6.36|6.28|6.17|6.09|6.19|6.38|6.43|6.62|6.46|6.61|6.57|6.68|6.44|6.28|6.51|6.68|6.62|6.88|7.21|7.32|7.28|7.65|7.23|6.84|7.28|6.67|6.73|6.52|5.99|6.06|6.1|6.2|6.1|5.97|6.78|6.69|6.73|7.01|6.7|6.58|5.7|6.19|6.46|6.74|6.74|6.92|6.84|7.04|7.08|6.93|7.18|7.21|7.69|7.9|7.7|7.45|7.09|7.15|7.7|7.36|7.76|8.28|7.9|8.15|8.23|8.31|9.39|9.28|9.04|8.52|8.78|9.17|9.16|9.16|9.32|8.96|8.43|8.52|8.81|8.95|8.86|8.66|8.28|8.14|8.06|7.79|8.04|8.03|8.57|8.45|8.4|8.148|8.14|7.96|7.79|7.86|7.58|7.54|7.7|7.47|7.52|7.86|7.84|7.24|7.36|7.56|6.8|7.36|7.41|7.24|7|7.45|7.18|7.85|7.25|7.96|8.04|8.02|7.67|7.84|7.1|6.97|8.67|8.36|7.99|8.15|8.15|8.17|7.91|8.21|8.85|8.86|8.76|8.7|8.25|8.49|8.96|8.52|9.22|8.58|7.06|6.96|8.05|8.03|8.18|7.73|7.58|8.29|8.04|7.21|7.7|7.86|8.45|8.01|8.25|7.95|7.39
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|15.53|14.9|14.61|14.33|14.08|14.31|14.31|14.18|14.12|14.14|14.34|14.28|14.02|14.05|13.83|14.31|13.39|13.93|14.17|14.11|13.92|12.4|12.3|12.16|12.17|11.91|11.83|11.76|11.77|11.37|11.23|11.32|11.27|11.44|11.38|11.51|11.68|11.68|11.47|11.86|11.7|11.17|11.47|11.19|10.88|10.92|10.78|10.78|10.71|10.7|9.83|9.99|9.8|9.94|10.75||11.01|10.9|11.02|10.83|10.96|10.91|10.78|10.98|10.78|11.17|10.97|10.83|11.06|10.97|11.03|10.31|9.91|9.71|9.63|9.92|9.6|9.57|10|10|9.97|9.84|9.86|10.29|10.27|10.3|9.9|9.9|10.19|9.7|9.7|10.09|9.9|9.8|9.52|10.05|10.05||10.73|9.51|10.59|9.35|9.31|9.48|9.66|9.8|9.31|9.8|10.01|9.94|9.9|10.63|10.63|10.35|10.1|9.64|10|8.82|8.5|7.7|7.11|6.96|7.25|7.39|7.45|7.84|7.84|8.09|7.41|7.38|7.4|7.67|7.45||7.83|7.33|7.84|7.63|8.79|8.23|8.52|8.28|7.96|7.96|8.13|8.16|8.21|7.91|8.23|7.9|7.97|8.61|9.01|8.28|8.82|8.75|8.79|9.11|9.07|9|8.88|8.25|9.07|10.39|8.8|9.07|9.31|8.33|8.87|8.64|9.07|9.66|7.35|7.35||7.35|7.81|7.35|7.83|6.86|7.84|7.35|6.62|6.62|6.86|6.32|6.37|6.57|6.71|6.62|7.38|6.71|6.62|6.03|7.69|7.6|7.4|7.38|7.12|8.13|8.09|8.43|8.92|9.32||9.8|9.46|9.46|9.8|9.8|9.8|9.8|9.8|9.8|9.8|10.19|10.27|9.8|9.6|9.56|9.8|10.26|9.32|9.8|9.54|9.26|9.95|10.09|9.9|9.9|10.93|12.01|10.29|10.78|12.55|13.59|13.76|13.72|13.78|14.45|14.46|14.46||14.94|14.99|15.68|16.66|16.17|14.7|15.04|15.91|16.32
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|3.03|2.96|3.03|3.28|3|3.05|3.02|3.14|3.09|3|2.75|2.85|3.06|2.76|2.72|2.72|2.79|2.64|2.53|2.57|2.28|2.26|2.2|2.17|2.25|2.36|2.28|2.32|2.36|2.28|2.22|2.35|2.2|2.06|2.16|1.92|1.86|1.88|1.89|1.84|1.95|1.91|1.9|1.9|1.87|1.95|1.92|1.9|1.93|1.93|1.98|1.98|1.95|2|2.02|1.95|1.9|1.94|2.1|1.88|2.2|2.12|2.15|2.15|2.02|1.84|1.85|1.75|1.66|1.69|1.7|1.44|1.4|1.39|1.42|1.4|1.2|1.08|1.55|1.57|1.62|1.7|1.59|1.7|1.68|1.77|1.73|1.7|1.69|1.67|1.7|1.77|1.79|1.9|1.86|1.82|1.84|1.75|1.68|1.73|1.85|1.78|1.84|1.82|2|2|1.99|2|2.1|2.12|2.2|2.2|2.11|2.22|2.29|2.24|2.3|2.4|2.38|2.3|2.54|2.4|2.39|2.4|2.44|2.39|2.4|2.33|2.39|2.45|2.3|2.4|2.35|2.25|2.3|2.18|2.28|2.05|2.38|2.4|2.5|2.5|2.4|2.39|2.35|2.41|2.5|2.5|2.5|2.4|2.33|2.12|2.15|2.3|2.3|2.3|2.27|2.26|2.4|2.1|2.04|1.95|2.45|1.72|1.4|1.35|1.34|1.3|1.45|1.12|1.06|1.02|1.04|1.07|1.19|1.1|1|0.96|0.99|1.06|0.7|0.6|0.54|0.5|0.49|0.49|0.46|0.39|0.36|0.36|0.33|0.31|0.31|0.33|0.29|0.29|0.28|0.27|0.28|0.28|0.27|0.27|0.26|0.27|0.28|0.28|0.23|0.27|0.28|0.27|0.27|0.26|0.26|0.24|0.23|0.24|0.24|0.22|0.26|0.24|0.24|0.25|0.24||0.23|0.26|0.24|0.24|0.27|0.28|0.28|0.27|0.28|0.28|0.28|0.32|0.28|0.3|0.23|0.23|0.25|0.25|0.3|0.2|0.24|0.28|0.28|0.24|0.26|0.28|0.25|0.3
02930|17140|/equities/comscore|R2000VALUE|627.2|636.6|590.6|588.4|594.8|632.2|659.4|672.4|618.4|639.6|632.4|649.6|622.8|550.2|548.2|557.8|559|580.8|571.6|571.4|550.4|525|523.2|544.2|539.6|553.6|545.6|524.2|559.4|573.4|575.8|576.6|576.4|588|568.8|576.2|569.8|569.2|572|566.6|586.4|573|534.8|500.2|504|487.8|460.4|453.8|437.2|395.6|394.2|405|379.4|379.6|323|315.4|334.2|324.8|335.6|342.6|346.8|348.8|323.6|320|325|300.8|297|292.2|284|281.8|283.2|264.8|266.6|264.2|272.2|266.2|268.6|255.6|265.8|279|282.2|297.4|310.6|317|305|314.8|301.6|294|282.4|274.8|280.8|268.2|244.2|319.4|333.4|343|335.4|329.2|329.8|348|364.2|357.6|360.2|364.6|375.2|382|398.6|386.6|400|408.6|427.8|457.8|463.2|444.6|430.8|451.6|458.6|450.2|472|450|447.6|434.8|426.8|424|418|379.6|401|397.8|358|393.6|390.8|411.2|437|409.8|396|354|337.4|338|348.6|312.8|306.8|322.2|285.2|316.4|285|436.2|517.4|535.4|553.8|524.8|512|500|501.2|533.4|547.2|566.6|561.8|558|596.2|582.2|582.6|579.8|596|570.4|540.2|551|581.2|565.2|560.4|540.8|510.2|476|471.4|488|448|446.8|440.8|443.2|468|460.8|445.2|424.8|429.4|450.2|470.2|461.4|457.6|457|472.2|473.2|396.8|380.8|365.6|369.4|360|360.4|405.2|396.2|365|338|354|348|366.4|367|340|309.6|307.6|320|356.6|342.2|363|345.6|320.2|322.2|327.8|315|327|321.4|322.4|310.4|308|302.8|259.2|271.4|284.4|326.2|362.8|351|358.6|354.2|328.4|322|320|320.8|321.6|332.6|306.6|355.4|363.4|372.8|342|348.6|340.2|304.2|282|289.4|289.4|280.2|300.4|304.4|313.8|276.4
02931|16683|/equities/matrix-service-co|R2000VALUE|33.57|30.67|31.42|32.95|31.56|34.3|33.25|34.17|32.93|33.91|32.37|32.04|30.13|30.77|26.28|26.79|26.51|25.38|24.1|24.05|23.08|21.97|21.4|22.2|21.64|21.89|19.83|20.64|21.23|21.61|19.76|19.51|19.31|18.37|17.82|15.98|15.59|16.33|15.7|16.01|16.58|16.39|17.17|16.72|16.32|15.58|16.15|15.99|16.9|16.49|16.25|17.32|16.42|15.39|15|14.08|14.84|14.01|14.9|15.15|15.74|16.61|15.75|15.93|17|15.36|14.47|14.41|13.13|12.82|11.88|11.35|11.39|11.4|11.19|10.97|10.84|10.41|10.85|10.34|10.48|10.44|10.62|10.69|10.58|10.93|11.74|10.5|11.66|11.05|11.23|10.63|10.78|10.7|11.12|11.68|11.79|11.33|10.51|10.67|10.46|9.92|10.39|10.85|11.76|12.47|13.78|12.76|12.85|13.5|14.01|14.23|13.8|13.48|12.95|13.81|13.19|12.39|12.53|11.57|10.9|10.47|9.89|9.44|9.57|8.9|8.9|9|8.53|9.68|10.79|10.73|11.15|10.36|10.71|9.3|8.51|8.05|9.62|8.83|10.49|9.88|9.94|11.39|11.54|13.94|14.32|13.88|13.99|13.43|12.2|12.58|11.76|13.2|13.09|12.5|12.38|13.2|14.48|13.94|14.04|13.47|13.99|13.52|13.12|13.45|14.05|14.05|14.26|11.71|11.12|10.92|10.81|11.3|11.79|12.18|12.01|11.68|11.25|10.62|9.55|9.88|9.6|10.29|9.08|9.42|9.72|9.68|8.7|9.33|8.8|9.31|8.83|8.71|8.65|8.63|9.67|9.69|9.94|9.26|9.5|9.54|10|10.22|9.81|9.29|9.84|10.48|11.27|10.66|10.63|11.18|11.09|11.19|10.71|10.53|11|12.19|11.98|10.7|10.2|10.35|9.49|10.09|10.55|10.99|11.49|10.65|10.55|9.85|9.1|9.32|8.64|8.99|9.43|9.48|8.87|9.56|10.08|10.23|10.2|10.82|11.07|10.58|10.39|11.56|11.74|11.36|10.33|10.14|10.15|10.65
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|15.31|15.27|15.04|15.31|15.11|15.35|14.84|15.68|15.51|16.48|16.57|16.48|16.67|15.9|16.33|16.24|18.15|17.81|18.27|17.34|18.18|19.23|19.81|20.24|21.51|22.76|20.92|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02933|28172|/equities/eros-international-plc|R2000VALUE|307.2|328|315.4|323|298|317.2|293.2|293.4|300.6|284.8|260.6|206|205.2|198|188|185.44|207.2|216.8|220.8|221.8|200.2|209|218|222|220.4|220.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|477.75|518.25|558.3|585.15|569.25|585.3|582.6|589.2|602.4|598.5|561.6|563.1|567.75|646.35|662.1|702.9|749.4|826.35|825.9|831.9|822.15|829.65|855|849.9|825|788.4|748.65|800.4|899.55|847.95|815.4|813.9|854.55|858.15|829.35|817.35|756.6|764.55|771.3|778.5|765.3|712.8|687|677.7|656.1|618.3|622.65|683.85|658.8|641.7|617.25|663.75|636|557.85|545.25|519.75|556.35|550.5|568.8|524.85|591.6|606.3|600.9|562.8|608.4|614.55|595.35|559.95|569.55|573.3|523.35|504.45|515.85|517.5|518.25|537.9|518.1|513.15|529.2|525.15|582|535.5|531.15|551.25|411.15|421.5|409.5|393.6|385.95|364.8|373.95|352.05|333.3|297.75|287.85|293.85|289.8|281.7|265.65|265.05|258.75|238.05|238.05|218.1|232.05|225|220.35|221.25|222|227.25|234.45|238.35|238.95|248.1|243.15|232.35|235.35|225.75|227.7|209.4|214.2|209.1|217.05|217.2|220.8|212.7|204|201.3|191.1|199.5|198.15|218.1|220.2|197.7|196.95|192.45|198.15|188.7|200.85|195|187.95|199.5|188.55|189.45|191.85|193.35|204.3|201|192|194.4|179.4|179.4|179.85|187.5|177.75|180|180|174.3|179.55|169.95|161.25|165.45|165.15|157.05|160.5|159.3|156|161.85|165.6|161.1|155.7|151.2|153.45|159.3|143.7|143.1|146.55|141|141.75|137.1|132.3|132.9|135.6|141|129.45|134.85|131.4|132.9|153|150.15|139.8|138.75|142.35|137.4|136.05|135.75|146.1|158.4|149.7|150.45|152.7|150.6|158.7|160.5|156|161.7|182.4|174.6|177.9|168.15|173.25|183.45|181.95|184.5|169.35|164.25|165.6|163.65|158.7|162.15|162.3|154.5|136.5|137.4|143.7|155.4|149.1|143.55|143.7|138.6|140.85|142.8|140.4|141.9|145.8|143.7|163.95|167.7|176.85|175.5|164.55|165.9|168.6|157.8|147.45|150.6|144.45|142.2|121.15|128.739|122.505|117.085
02936|17201|/equities/smith-micro-software|R2000VALUE|3.4004|6.36|6.8|7.16|7|7.6|7.84|8.36|7.96|9.68|7|7.76|6.68|6.36|6.4|6.76|7.04|6.76|6.4|5.84|5.28|4.84|5.24|5.64|4.4|4.8|3.4404|3.3048|3.4196|3.3748|3.32|3.62|3.88|4.52|4|3.88|3.56|3.8|4.08|4.24|4.24|4.72|4.1972|4.36|4.44|4.24|4.48|4.84|5|5.16|5.16|5.1684|5.16|5.4|5.84|5.2|5.5|5.2|5.28|5.4|5.28|5.88|5.8|5.84|6.16|6.52|6.32|6.24|6.44|6.12|6.12|6.16|7.56|5|4.88|4.96|4.84|4.72|4.52|5.16|4.76|5.24|5.2|6.04|6.44|6.6|6.2|6.2|6.72|6.44|6.64|6.72|7.08|6.92|7.28|7.6|8.16|7.36|6.8|7|6.44|6.44|6.48|5.92|6.68|7.36|8.32|8.24|7.12|7.44|9.32|9.92|10.6|10|10.12|11|10.16|10|7.6|7.44|7.56|6.68|5.24|4.52|4.62|4.6|4.32|4.2|3.92|4.44|4.72|4.88|4.92|5.28|5.92|6.44|6.08|6|7.24|6.92|7.2|7.12|6.92|7.52|8.76|14.24|15.64|16.6|16.8|16.16|16.04|16.24|15.96|4.82|5.18|5.04|5.255|5.57|7.72|7.87|8.99|9.08|9.1|9.14|8.67|8.41|8.53|9.4|9.37|8.5625|12.96|12.74|13.17|13.59|16.13|15.74|15.875|15.85|15.98|14.97|14.41|13.92|14.45|15.13|12.16|12.03|12.12|10.28|9.99|9.53|8.75|7.89|8.26|8.24|8.12|8.01|8.93|9.83|10|9.2|10.1|9.18|10.7|10.92|9.98|10.385|9.85|9.69|10.42|9.54|9.49|10.2|9.02|8.81|8.81|8.53|8.52|8.77|9.36|8.76|8.02|7.65|7.74|7.75|8.2|8.42|8.7|9.15|9.36|8.07|7.24|6.6|6.51|6.7|7.25|7.4|9.08|9.92|11.31|11.85|11.49|12.29|12.76|12.26|11.62|11.69|11.6|11.55|11.43|11.43|11.26|11.07
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE|23.87|25.27|25.89|27.23|27.25|28.58|28.35|28.87|27.34|27.86|27.51|27.75|27.95|26.73|27.69|28.5|30.43|29.81|29.02|28.99|27.51|27.01|27.84|28.07|26.7|26.07|26.99|26.29|30.94|30.81|29.46|28.11|27.87|27.06|26.4|26.32|25.98|27.77|27.74|28.46|28.13|28.45|27.07|27.02|25.55|24.5|24.36|24.6|25.71|25.33|25.85|24.98|24.78|22.32|19.93|20|21.89|22.25|23.9|23.52|24.55|22.08|20.58|20.26|21.5|20.53|21.21|20.86|20.89|21.73|22.5|21.19|21.53|19.76|18.29|19.77|18.53|16.85|18.02|18.1|18.24|17.57|17.52|17.3|16.88|17.95|18.41|16.68|15.76|15.66|16.13|16.83|16.39|15.3|15.42|16.4|16.66|16.42|15.45|16.37|16.39|16.25|16.78|17.12|18.82|19.65|21.83|22.24|22.15|23.25|24|24.36|24.82|23.54|23.52|23.78|25.82|24.94|27.48|26.74|25.07|23.79|23.81|23.32|25.61|24.14|24.91|23.82|19.26|22.38|22.8|22.62|21.8|18.39|19.4|16.68|16.94|16.75|19.86|18.16|18.98|19.24|18.64|20.59|22.58|26.15|28.8|27.27|27.75|27.66|25.79|25.13|26.12|27.12|29.36|30.16|28.73|27.77|29.37|30.86|31.04|33.26|32.41|31.18|29.57|28.86|29.32|27.33|30.03|28.14|27.45|27.39|26.02|28.18|27.47|28.68|27.7|26.2|26.31|23.81|21.76|22.47|21.25|22.86|22.42|22.73|25.14|24.83|23.13|22.79|22.19|22.98|23.48|22.37|22.62|21.84|24.61|25.43|25.82|22.82|25.18|22.36|24.78|25.67|26.13|25.08|27.56|26.74|28.66|25.55|31.78|34.22|35|34.9|33.78|32.03|30.34|30.13|30.43|27.66|32.16|29.82|28.01|27.74|30.43|31.85|35.58|32.58|34.29|32.52|31.34|29.95|27.47|27.2|26.09|25.81|25.3|29.77|30.48|29.7|26.8|28.11|28.68|27.79|26.76|27.02|27.12|27.89|28.33|25.51|23.83|25.1
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02940|17507|/equities/vera-bradley|R2000VALUE|28.7|28.66|27.97|27.65|26.74|27.62|27.23|28.86|26.48|27.66|26.5|25.91|24.83|23.75|24.02|24.23|24.48|24.81|23.69|24.05|23.61|22.47|23.2|25.12|24.4|24.98|25|23.36|21.75|20.55|21|20.93|20.15|19.99|20.11|19.13|19.64|19.53|20.14|21.08|22.65|24.85|24|22.61|21.76|21.66|21.63|21.32|20.29|23.5|23.89|23.59|22.24|22.92|22.05|22.13|22.23|22.38|23.63|23.91|22.8|24.3|25.37|25.39|26.65|25.22|25.8|25.48|23.23|23.4|24.32|24.61|25.29|23.98|23.89|27.71|27.72|27.16|26.89|28.81|29.8|29.74|27.49|25.46|23.85|23.88|23.61|21.37|21.23|24.51|27.19|25.34|22.2|21.92|20.29|20.94|21.78|21.08|23.38|23.62|22.81|19.81|24.39|21.82|23.02|25.68|26.41|26.97|29.34|31.04|30.19|30.83|33.05|37.14|38.11|35.85|37.35|36.68|37.39|34.33|33.29|33.46|32.49|32.25|32.29|32.96|37.24|37.29|34.67|38.01|42.25|43.98|44.6|44.64|39.93|35.96|36.05|37.94|35.65|32.36|32.89|27.79|25.28|30.95|30.9|36.27|39.75|41.55|38.42|37.83|37.88|38.26|37.33|39.07|50.05|50.42|50.82|48.04|48.64|46.15|44.41|42.56|40.84|40.35|39.29|34.48|34.3|34.39|35.91|37.32|36.38|33.85|34.91|36.9|36.99|33|35.99|38.9|36.41|34.43|30.75|28.9|28.9|29.07|27.35|26.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|16.55|16.55|16.4|16.649|16.37|16.52|16.49|16.65|16.74|16.86|16.851|16.8|16.86|16.95|17.15|17|16.97|17|17.1|17.18|17.17|17.23|17.23|17.21|17.23|17.21|17.18|17.001|17.101|16.74|16.77|17.09|17.01|17.35|17|16.77|16.8|16.76|16.9|17.35|17.17|17.25|17.3|17.15|17.85|18|17.25|17.85|17.02|17|16.91|16.99|16.91|16.52|15.97|15.85|16.2|16.1|15.85|15.83|15.99|14.98|14.96|14.7|15.22|15|14.93|14.3|14|13.07|12.9|12.97|12.98|13|13.04|13.09|12.95|12|11.93|12|11|10.94|10.77|10.76|10.76|10.73|10.71|10.7|10.67|10.62|10.34|10.3|10.27|10.12|10|10.16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02942|16523|/equities/landec-corp|R2000VALUE|11.59|11.97|12.04|12.12|11.6|11.17|11|11.26|11.14|11.39|10.19|10.08|10.37|10.48|10.75|11.35|11.12|11.41|12.25|12.28|12.26|12.29|11.87|11.74|11.4|11.87|11.5|11.7|12.5|11.84|12.1|11.96|12.21|13.18|13.2|12.92|13.2|13.62|13.24|14.04|14.98|15.39|15.18|15.08|14.22|13.21|13.88|14.3|14.3|14.04|13.88|14.22|13.26|13.48|13.48|13.7|13.99|13.36|14.47|12.08|12.1|11.84|11.16|11|11.34|11.7|11.85|12.03|12.11|11.99|11.89|9.24|9.5|9.61|9.81|10.06|9.35|9.06|9.33|10.46|10.67|10.55|10.62|11.24|11.45|11.37|10.76|10.07|9.8|9.17|9.23|8.66|8.69|8.11|8.46|8.44|8.45|8.56|7.68|7.48|7.27|6.79|7.07|6.7|6.6|6.6|6.56|6.31|6.2|6.46|6.53|6.74|6.52|6.31|6.1|6.69|6.87|6.55|6.52|6.26|5.69|5.71|5.57|5.52|5.51|5.35|5.64|5.71|5.16|5.65|5.76|5.76|6.26|5.74|5.99|5.29|5.32|5.41|5.85|5.87|5.76|6|5.76|5.94|5.92|6.18|6.82|6.75|6.66|6.52|6.14|5.92|6|5.99|5.83|5.83|5.94|5.96|6.48|6.05|6.05|6.03|6.51|6.23|6.17|5.92|6.26|6.27|6.35|6.42|6.2|6.32|6.49|6.73|6.36|5.98|5.81|5.95|6.39|6.25|6.16|6.22|6.28|6.41|6.29|6.16|6.28|6.38|6.34|5.74|5.55|5.54|5.53|5.78|5.37|5.5|6.22|6.45|6.77|6.54|6.32|5.85|6.36|6.16|6.12|5.95|6.19|5.91|5.86|5.7|6.13|6.4|6.89|6.78|6.43|7.15|6.8|6.95|6.97|6.06|6.07|6.08|6.31|6.35|6.44|6.47|6.38|6.24|6.01|6|6.16|6.22|6.18|6.3|6.14|6.34|6.54|6.81|6.99|6.45|6.64|6.73|6.73|6.42|6.24|6.09|6.24|5.98|6.21|6.32|6.75|6.85
02943|48416|/equities/first-bank|R2000VALUE|6.5|6.39|6.45|||||||||||||||||||||||6|6|5.8|6.15|6||6.2|||6||5.97|5.95|5.94|5.94|5.75|5.65|5.72||||5.5|5.5|5.5|5.5|5.74|5.74|5.25||5.25|5.25|5.1|5.25|5.35|5.25|5.15|5.15|5.25|5.25|5.35|5.25|5.25|5.25|5.25|5.25|5.5|5.45|5.45||5.25|5.05|5|5|5|5|5|5.1||5|5|5.01|5|5|5.2|4.75|||4.75|5|4.75|||4.75|4.6|5|4.62|4.62||4.9|5.1||5.15|5.15||5|5.34|5|5.35|5.4|4.85|4.85|5|4.8|4.5|5|4.75|4.5|4.85|4.75|4|4|4|4.01||4||4|3.4|3.36|4|3.52||5|||3.52|3.51||3.51|3.5|3.62|4||||3.5|3.9|3.9|||5.7|6||5.5|5.35|4.15|3.25|3.25|3.39|3.15|3.25|3.5|3.15|3|3.25|3.25|3.15|3|3|3.1|2.75|2.85|3|2.9|2.9|3|3|3.1|3.5|3.5|3.15|3.25|3.24|3.5|3|3.25||3.25|2.8|2.9|2.9|3.25|3.6|3.25|3.5|3.05|3.05|3.25|2.75|3|3|3|2.75|2.75|3|3.75|2.99||2.8|3.5|3|2.65|2.65|3.35|3.35|3.35|2.85|2.7|3|2.8|2.85|2.95|3.3|3.4|3|3.1|3.05|3.75|3.5|3.85|3.35|3.9|3.5|3.3|3.75|3.8|3.75|3.75|4|4.1|4.1|4.49|4.25|4.5||4.75|4.55
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|909.268|905.791|874.497|909.268|885.798|955.34|969.249|964.902|936.216|964.033|971.856|944.909|840.595|771.052|817.124|774.53|751.928|724.981|732.804|720.634|723.242|689.34|702.379|713.68|715.418|740.834|714.001|753.084|763.584|795.667|749.584|724.501|725.667|730.917|717.501|683.667|672.584|707.001|690.667|701.751|704.667|669.084|679.584|679.584|674.334|667.917|676.667|816.084|793.917|770.584|775.834|773.501|758.334|753.084|733.834|708.751|742.584|714.584|721.001|695.334|730.334|694.751|685.417|694.167|711.667|690.667|676.084|685.417|651.584|642.251|641.667|606.667|609|579.834|547.75|527.917|520.917|488.25|492.917|511|501.667|487.084|469|485.334|490|491.75|531.417|498.75|483|472.5|485.334|476.584|476|445.667|462.584|463.75|495.834|491.75|492.334|506.334|494.667|483|483|441|481.834|493.5|508.084|520.334|530.25|520.334|525.584|551.834|522.084|500.5|507.5|506.334|522.084|538.417|558.834|533.75|496.417|466.084|466.667|466.667|489.417|462|505.75|469.584|431.667|452.084|451.5|511|511|478.334|463.167|400.75|409.5|358.75|415.917|410.084|428.167|449.167|429.917|495.25|474.834|635.834|712.251|722.167|736.167|736.751|749.001|743.751|723.334|817.834|808.501|762.417|746.667|697.084|727.417|704.667|663.251|652.167|647.501|623|586.25|596.167|595.584|638.167|599.084|609.584|602|568.75|573.417|572.834|540.75|562.917|543.084|548.334|595|595|558.834|555.334|567|624.167|592.084|572.834|589.167|582.75|540.75|515.084|512.75|520.917|539|483|502.834|495.25|544.834|512.75|506.334|459.084|431.667|397.25|453.834|471.334|450.334|434|463.75|432.25|483|435.167|542.5|539|502.834|466.084|420|379.167|356.417|344.75|329.584|319.667|349.417|320.834|297.5|307.417|345.917|351.167|327.834|270.667|273.584|277.667|303.334|283.5|267.75|265.417|259|234.5|224|205.917|232.75|214.084|190.75|208.25|233.334|204.167|183.75|179.667|174.417|157.5|184.333|174.417|172.667|163.333
02947|15508|/equities/aviat-networks|R2000VALUE|12.48|18.48|18.48|18.3|17.04|18|19.44|21|21.24|22.92|23.4|24.36|23.64|24.12|22.8|23.52|24.12|27|27.72|27.36|27.72|26.4|27.24|30.36|26.88|24.96|24.96|23.64|26.16|26.28|25.92|25.56|30.72|31.32|31.44|30.96|30.48|32.64|29.52|31.92|31.32|31.92|31.8|31.32|31.92|31.44|33.84|33.72|35.16|31.8|31.92|31.8|31.44|30.84|37.32|33.6|34.68|38.16|40.44|40.68|42.36|43.56|43.2|44.4|45|44.64|44.88|43.44|44.16|39.84|40.6812|39.84|38.76|35.04|33.12|33|28.92|28.92|30.6|31.8048|28.92|28.44|28.2|28.2|28.56|30|30.84|26.88|27.36|28.2|30|27.12|25.32|26.64|31.2|32.52|32.64|33.6|35.04|34.56|32.16|28.92|29.52|29.04|32.52|33.36|30.6|29.76|29.64|32.64|33.84|36|35.64|32.28|28.8|32.52|33.84|28.2|28.8|25.56|25.92|24.36|21.24|21.96|23.52|20.64|21|21|19.44|23.76|26.76|27.36|25.08|26.76|31.32|29.64|28.2|32.16|33.12|29.88|28.56|30.24|33.48|36.24|39.36|46.44|50.52|45.96|47.04|47.52|44.4|45.6|45.96|55.08|55.2|54.96|55.68|55.56|61.44|60.3|61.8|5.15|5.11|5.19|5.33|5.81|6.03|6.34|6.26|6.37|6.23|5.06|5.02|5.43|5.36|5.07|5.07|5.16|5.25|4.48|4.22|4.27|4.38|4.38|4.55|4.45|4.44|4.18|4.09|4.03|3.93|3.89|4.07|4.21|4.05|3.95|4|4.04|4.24|3.76|4.04|3.5|3.82|3.8|3.91|4.09|4.41|4.39|4.54|4.62|6.48|7.27|6.96|6.66|6.57|6.79|6.22|6.17|6.46|6.15|6.38|6.23|6.36|7.19|7.23|7.52|7.47|6.91|6.86|6.75|6.92|6.78|6.2|6.38|6.15|5.99|6.3|6.69|7.11|7.12|6.81|7.15|7.43|6.68|6.32|6.09|5.91|6.83|6.81|6.94|7.09|6.36
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|17.19|16.6|16.84|17.18|16.92|18.2|17.92|18.51|17.95|18.33|17.76|16.94|16.69|16.92|17.22|17.18|16.94|15.71|15.81|16.47|15.97|15.75|16.39|16.96|16.49|15.61|16.05|15.98|16.77|16.78|16.39|15.81|16.39|16.96|15.79|15.75|15.21|15.8|15.53|15.74|15.54|15.42|15.52|15.16|14.58|13.71|13.99|13.32|13.62|13.79|13.83|13.91|14.26|13.61|12.92|13.04|13.75|14.29|14.46|14.39|14.82|14.5|14.37|14.58|14.48|14.62|15.67|14.96|14.9|15.15|15.06|14.17|13.86|13.83|13.65|13.91|13.71|13.21|13.67|13.69|14.13|13.38|13.63|13.99|14.17|15.29|15.89|15.24|14.83|15.12|15.36|15.79|16.02|16.03|15.09|15.02|15.1|14.77|13.91|13.93|14.07|12.99|13.68|13.72|14.14|14.03|16.94|16.22|16.23|16.94|17.26|17.25|17.16|16.46|15.87|17.18|17.13|17.01|18.1|17.1|17.1|15.74|14.63|14.62|15.05|15.04|15.01|15.5|14.08|15.7|15.94|16.79|16.9|14.9|14.67|12.56|12.2|12.66|14.04|12.84|12.88|13.63|12.64|13.71|14.42|14.93|16.31|15.95|16.6|16.06|15.36|15.25|15.71|16.45|16.67|16.98|17.43|17.58|18.25|17.8|17.8|18.15|18.33|17.59|16.28|16.73|17.96|18.2|18.55|18.41|17.82|17.31|17.37|19.18|17.42|17.12|17.08|17.35|17.54|16.91|15.96|15.87|16.12|16.77|15.41|15.47|15.33|15.42|15.05|14.84|15.24|14.51|14.78|14.23|14.17|14.34|15.53|15.66|15.6|14.22|14.46|13.65|14.42|14.27|13.8|13.69|14.77|14.36|17.3|16.27|17.24|16.19|16.13|16.26|16.58|16.27|15.98|16.21|16.55|15.52|15.98|15.17|14.85|14.98|14.39|14.94|15.32|15.78|16.26|14.12|14.49|14.3|13.37|13.72|13.39|13.35|12.83|13.88|15|14.19|13.45|13.91|13.45|12.8|12.1|12.45|12.74|12.4|13.32|13.34|13.68|12.46
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|4.85|4.86|4.84|4.92|4.95|4.96|5.09|5.2|5.19|5.39|5.28|5.16|5.21|5.24|5.3|5.38|5.11|5.12|5|5|5.03|4.83|5.05|5.13|5.07|5.08|4.78|4.86|5.16|5.35|5.36|5.29|5.22|5.1|4.93|4.81|4.47|4.87|4.77|5.01|5.08|5.4|5.49|5.31|5.51|5.04|4.96|5.19|5.3|5.5|5.44|5.25|5.06|5.52|5.89|5.36|5.77|5.51|5.41|5.33|5.73|5.08|4.95|4.698|4.73|4.3|4.37|3.63|3.75|3.5|3.17|2.85|2.9|2.9|2.95|2.96|2.98|3.01|3.09|3.15|3.17|3|3.06|2.99|3.09|3.09|3.06|3.084|3.03|3.08|3.35|3.19|3.21|3.2|3.39|3.38|3.33|3.41|3.19|3.33|3.37|3.32|3.25|3.3|3.45|3.37|3.44|3.35|3.42|3.15|3.47|3.14|3.12|3.069|2.61|2.93|3|3|3|2.5|2.39|2.3|2.27|2.28|2.15|2.29|2.25|2.31|2.41|2.5|2.41|2.55|2.5|2.563|2.65|2.707|2.7|2.65|2.84|2.78|2.88|2.858|2.99|2.95|3.02|2.98|3.07|2.97|3.11|2.87|2.59|2.42|2.35|2.4|2.45|2.472|2.53|2.512|2.59|2.8|2.72|2.82|2.5|2.813|2.82|2.7|2.92|3.77|4.07|4.05|4.25|4.22|4.231|4.73|4.65|4.12|3.51|4|2.83|2.75|2.22|2.05|1.97|1.94|1.87|1.86|1.93|1.52|1.48|1.382|1.44|1.43|1.37|1.39|1.41|1.5|1.47|1.83|1.3|1.12|1.2|1.18|1.1|1.73|1.66|1.75|1.75|1.75|1.71|1.65|1.95|2.35|2|2.37|1.9|1.64|1.62|1.73|1.64|1.5|1.77|1.8|1.77|1.86|1.94|2.005|1.93|2.09|2.17|2.13|2.18|2.12|2.29|2.22|1.87|2|1.92|2.22|2.55|2.64|2.5|2.66|2.7|2.212|2.29|2.43|2.52|2.7|2.8|2.76|2.72|2.58
02951|29685|/equities/teekay-corp|R2000VALUE|57.58|57|55.88|55.49|55.79|55.7|55.79|55.85|56.38|57.63|59.75|55.34|54.22|53.75|54.17|53.17|54.25|48.26|47.33|47.5|45.98|42.94|44.53|44.25|43.66|43.9|43.8|44|44.11|44.21|42.66|41.61|41.68|41.47|40.5|40.33|39.95|38.84|37.93|39.43|40.72|39.8|40.34|40.78|40.54|40.63|38.77|39.54|39.7|38.64|37.39|37.48|37.57|35.85|34.6|33.28|34.61|34.15|35.96|34.7|34.03|34.62|35.41|34.51|35.53|35.72|35.49|36.38|34.5|33.59|33.97|30.98|32.24|30.85|31.32|32.22|31.55|29.91|30.44|31.02|30.77|30|31.19|32.64|31.2|32.43|33.48|31.68|29.58|30.91|31.76|31.02|31.66|30.85|28.8|28.51|29.22|29.28|27.24|26.53|27.54|26.16|28.84|27.6|32.71|33.73|36.1|35.21|35.24|35.61|34.75|33.1|32.62|29.01|28.93|28.2|27.6|26.33|27.01|27.02|27.03|25.68|25.3|26.73|26.75|26.11|26.88|27.46|26.44|28.07|27.68|26.17|26.32|25.8|25.21|21.46|22.61|23.69|26.42|25.81|26.07|24.58|22.92|23.01|24.39|27.75|29.36|30.09|30.96|31.45|30.33|31.84|31.87|32.95|33.06|32.7|33.55|34.18|33.99|34.93|34.69|36.69|37.18|36.78|35.06|34.78|34.78|34.33|35.4|34.23|34.18|34.19|32.55|33.97|35.7|33.08|33.1|32.36|32.63|32.74|32.7|33.77|31.62|32.55|31.8|31.33|27.77|27.21|26.59|27.16|27.45|26.1|26.19|24.55|26.01|26.13|27.31|27.62|28.62|26.23|27.8|25.15|28.55|29.03|27.42|25.69|25.23|24.36|24.04|23.09|25.05|27.35|25.94|25.5|23.68|23.3|23.89|24.83|24.06|25.14|24.46|22.81|21.4|24.96|23.58|25.58|24.94|23.21|24.17|24.07|23.33|24.65|24.34|24.35|22.71|20.9|20.75|23.7|25.24|24.92|21.41|21.93|21.29|20.3|19|18.82|18.9|18.55|18.5|17.8|18.74|18.7
02952|100168|/equities/levy-acquisition|R2000VALUE|9.72|9.65|9.72|9.74|9.65|9.65|9.64|9.64|9.64|9.64|9.65|9.67|9.8|9.6|9.61|9.58|9.4|9.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|78.6423|92.1992|94.0186|80.1681|76.3534|85.098|81.5767|82.9852|88.0324|101.7654|114.4421|113.6205|105.7562|100.1808|105.4041|105.6388|106.8713|108.7493|114.4421|114.6182|119.1958|108.9254|112.388|117.4939|112.9749|123.1279|121.6021|127.2948|132.6941|113.7965|111.9772|115.1463|119.724|120.6044|120.0762|115.8506|113.5618|125.5342|122.4237|113.7378|112.5054|112.2706|105.991|112.5054|113.9139|117.3178|128.8794|143.7862|145.3121|139.0325|132.0486|131.2269|124.1843|122.5411|127.3535|110.3926|118.6676|96.5422|112.5054|128.4686|128.0578|198.3663|209.4584|207.8738|205.5263|204.9981|204.822|205.7023|188.0958|201.8876|185.3962|172.3087|182.051|194.5515|196.4296|202.2984|182.2857|182.2229|207.9325|167.8484|176.6516|163.0946|146.838|150.8875|149.2442|163.036|170.9589|162.8599|152.6481|140.1475|150.8875|159.9255|155.0544|133.0463|206.8761|237.5113|214.5056|206.8761|197.3686|189.563|202.8853|187.8611|176.769|170.4894|181.9336|179.7621|148.1878|135.8046|145.2534|139.9128|140.441|146.7206|141.7321|141.4387|124.1256|138.6216|144.4318|144.6665|144.3731|142.0256|149.9485|155.9934|156.8737|146.5446|160.5124|124.6538|131.5204|130.0532|107.3408|123.5388|127.3535|129.9945|114.9116|91.5537|93.9012|91.7884|87.9737|107.9864|123.5388|121.0152|122.2476|128.1751|111.0969|103.8195|130.0532|178.471|209.341|213.4492|228.2386|178.8231|165.7356|155.1717|156.4629|162.1556|141.5561|137.3892|138.6216|139.2672|148.7747|147.6596|134.22|161.334|124.7125|94.136|73.1842|72.48|76.4121|73.419|76.236|80.3442|82.8678|73.2429|74.4754|86.9173|88.0324|87.1521|78.1141|78.2314|82.1049|77.2337|84.6871|71.3649|88.6779|106.3431|108.8667|103.35|100.9438|88.5019|88.3258|77.4685|64.9679|59.2164|51.5283|42.9598|37.4431|36.3867|35.5064|36.0933|37.8539|33.6284|34.3913|35.0369|39.3798|38.4408|34.8021|32.748|35.9759|33.4523|35.9759|29.3441|31.3982|29.3441|32.1031|29.6963|28.8159|30.9287|32.8654|38.2647|35.2129|35.4477|31.1048|23.1819|20.7756|17.6652|21.7147|22.1842|21.2023|17.2543|20.5409|19.8366|21.1865|21.7152|18.7039|18.1347|12.7354|11.7963|12.6767|14.2718|17.4304|17.6065|17.5478|17.6065|16.4327|16.9609|17.4304|18.6042|17.8412|16.9022|14.8628|17.6065|7.3302|7.16
02955|16946|/equities/powell-industries|R2000VALUE|62.67|63.08|64.24|64.19|62.03|64.05|62.64|66|67.17|69.5|68.13|65.66|64.74|63.06|61.41|61.61|61.95|62.49|67.01|67.68|67.06|64.18|67.92|68.59|65.35|63.86|62.65|62.13|65.98|66.11|64.92|62.76|60.56|60.08|58.51|54.5|52.73|54.64|52.6|52.56|50.81|50.7|53.02|52.95|53.22|51.65|50.96|50.63|49.25|47.28|49.05|51.45|50.63|50.36|48.75|48.35|48.85|51.51|52.57|54.07|55.39|57.9|58|59.12|59.16|54.7|46.58|43.75|43.02|42.7|42.52|40.04|39.84|39.71|41.1|40.04|40.25|38.93|39.21|39.59|38.94|38.81|38.75|39.24|38.67|39.58|40.5|38.42|37.92|38.02|39.69|40|37.04|35.35|36.6|37.55|37.47|37.36|37.04|37.36|37.4|35.98|34.81|34.3|34.81|30.89|33.23|32.58|32.39|34.19|34.25|34.32|34.13|33.55|33|34.4|34.44|33.68|37.16|34.77|33|32.8|31.34|31.28|32.03|31.29|34.82|30.67|27.8|30.69|30.8|33.91|34.84|32.48|33.61|30.06|30.97|30.75|34.9|33.18|35|35.83|33.06|34|34.73|38.54|40.95|39.43|38.31|37.19|34.32|33.54|32.48|33|34.51|33.46|33.74|35.93|39.52|37.23|37.27|37.91|39.33|38.46|35.21|36.24|36.58|38.01|39.65|39.96|38.14|37.7|38.57|38.46|36.19|32.88|32.15|32|32.78|36.97|34.69|34.06|33.4|33.25|30.86|33.11|30.51|30.41|30.63|31.05|29.36|28.51|29.83|29.03|29.29|30.13|34.55|32.86|34.02|29.94|27.78|27.49|28.61|28.05|28.37|27.85|29.39|30.26|32.7|30.81|33.58|34.69|34.45|33.72|33.21|33.16|32.6|32.75|32.88|28.8|29.76|28.67|29.67|29.21|28.97|31.65|32.83|31.53|31.19|30.62|32.24|36.35|35.45|35.38|35.7|36.83|36.78|40.04|40.58|38.07|37.82|38.89|39.97|39.83|39.58|38.06|37.1|37.95|40.12|35.65|34.45|35.89
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02957|20915|/equities/brt-realty-trust|R2000VALUE|7.35|7.17|7.18|7.16|7.14|7.13|7.1|7.06|7.21|7.11|7.13|7.31|7.24|7.32|7.4|7.48|7.5|7.04|7.13|7.01|6.96|6.97|7|7.11|6.95|7.09|7.05|7.15|7|7.12|7.04|7.17|7.18|7.23|7.13|7.11|7.21|7.2|7.02|7.25|7.13|7.16|7.01|7.27|7.32|7|7|7.09|7.12|7.64|7.49|7.12|7.6|7.15|7.17|7.33|7.21|7.11|7.02|7.15|7.01|7.16|7.3|7.6|7.32|6.5|6.68|6.4|6.35|6.4|6.3|6.5|6.55|6.51|6.36|6.3|6.22|6.26|6.28|6.23|6.25|6.6|6.72|6.6|6.5|6.73|6.62|6.26|6.29|6.29|6.29|6.35|6.24|6.26|6.27|6.37|6.48|6.5|6.35|6.6|7.19|7|7.05|7.04|8.44|8.42|8.49|7.95|7.79|6.77|6.99|6.78|6.9|6.61|6.52|6.52|6.6|6.62|6.52|6.6|6.5|6.31|6.1|6.34|6.36|6.4|6.24|6.25|6.25|6.22|6.19|6.25|6.16|5.96|5.99|6|6.22|6.28|6.33|6.32|6.15|6.3|6.28|6.45|6.12|6.34|6.3|6.43|6.4|6.41|6.5|6.5|6.27|6.39|6.51|6.5|6.52|6.42|6.4|6.41|6.41|6.41|6.4|6.33|6.45|6.41|6.4|6.4|7.12|6.95|7.05|7.04|7.02|7.21|7.28|7.16|7.18|7.38|6.82|6.62|6.6|6.7|6.69|6.61|6.67|6.51|6.4|6.45|6.38|6.28|5.2|5.04|5.18|5.41|5.03|4.98|5.2|5.38|5.45|4.96|5.51|5.75|6.1|5.89|5.26|5.8|6.07|6.2|6.62|6.6|6.55|7.12|6.57|6.61|6.65|6.65|5.6|5.6|5.67|5.03|4.92|5.27|4.54|4.44|4.65|4.8|4.91|5.1|4.93|5|4.78|4.85|4.73|4.89|4.95|4.95|5.04|5.14|4.77|5.47|5.25|5.72|5.99|4.42|4.07|4.33|4.05|3.76|3.63|3.42|3.21|3.32
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02959|949628|/equities/xbiotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02960|16973|/equities/psivida-corp|R2000VALUE|3.49|3.65|3.52|3.45|3.43|3.83|3.89|4.44|4.37|4.25|4.38|4.61|4.36|4.5|4.7|4.63|4.91|4.12|3.98|3.95|3.92|2.76|2.74|2.92|2.62|2.48|2.47|2.54|2.56|2.87|4.61|4.78|4.2|4.11|3.9|3.79|3.62|3.43|3.43|3.46|3.68|3.52|3.45|3.38|3.86|3.87|3.77|3.43|3.4|3.25|3.2|2.83|2.82|2.77|2.17|2.25|2.35|2.26|2.29|2.12|2.1|2.18|2.121|2.13|1.67|1.53|1.61|1.36|1.46|1.44|1.29|1.25|1.25|1.33|1.28|1.3|1.41|1.25|1.43|1.55|1.54|1.58|1.56|1.63|1.63|1.62|1.76|1.76|1.741|1.8|1.699|1.8|2.07|2.76|2.41|2.12|2.22|2.31|1.89|1.81|1.99|1.89|2.11|2|2.19|2.12|2.4|2.17|1.83|1.6|1.86|1.61|1.74|1.71|1.95|1.74|1.16|1.231|1.27|1.21|1.18|1.2|1.21|1.11|1.23|1.15|1.258|1.4|1.2|1.26|2.025|4.14|4.61|4.15|4.12|3.93|4.27|4.13|4.44|4.43|4.44|4.43|4.36|4.21|4.27|4.7|5.089|5.05|4.87|4.3|4.31|4.03|4.06|4.35|4.32|4.05|3.85|4.2|4.36|4.38|4.38|3.95|3.97|3.92|3.98|4|3.87|3.84|3.84|4.01|4.42|4.88|4.53|5|4.99|5.11|6.36|5.7|5.62|5.3|5.474|5.44|5.38|5.979|5.81|5.6|5.55|4.65|4.46|4.415|4.25|3.43|3.51|3.31|3.34|3.48|3.6|3.6|3.48|3.55|3.5|3.27|3.45|3.6|3.65|3.85|3.69|3.87|4.42|4.486|4.87|4.82|4.98|4.7|3.99|3.97|4.03|4|3.67|3.228|3.5|3.4|3.5|3.52|4|3.84|3.95|3.59|4.23|3.4|3.55|3.56|3.98|4.09|3.18|3.1|3.1|3.6|3.38|3.21|2.97|4.3|5.19|3.59|2.96|2.41|2.25|2.32|2.75|2.182|1.66|1.63
02961|1163124|/equities/nkarta-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|14.41|14.72|14.43|15|14.6|14.63|14.29|14.91|14.8|14.29|14.11|14.54|14.99|14.26|14.61|14.82|15.47|15.17|15.7|15.97|16.03|15.37|16.23|16.14|16.24|16.21|15.69|15.31|16.11|16.4|16.23|14.3|14.27|14.06|13.87|13.75|13.48|13.65|13.71|13.75|13.81|14.16|14.72|14.28|14.51|13.97|13.97|14.33|14.7|14.8|14.8|14.65|14.52|14.35|14.92|15.32|15.16|15.12|15.27|15.67|14.36|14.08|14.32|14.63|14.63|14.07|13.77|13.3|13.24|13.88|14.11|13.7|14.22|13.7|14.21|13.83|13.57|13.2|13.25|12.71|13.4|12.95|13.7|13.96|14.04|14.14|14.52|14.44|14.33|14.39|14.55|14.19|13.63|13.73|13.83|13.82|13.53|13.28|13.16|14.61|15.2|14.48|15.31|15.06|14.87|13.97|13.84|13.76|13.56|13.56|13.67|13.68|13.61|14.07|12.82|13.99|15.17|15.51|15.73|15.27|14.65|13.83|13.88|14.16|14.66|14.4|14.27|13.47|11.62|14.21|13.82|13.22|12.38|12.56|12.69|12.29|12.04|12.12|12.39|11.84|11.61|12.11|12.11|12.3|13.14|12.02|12.45|12.25|12.52|12.92|12.62|12.67|13.27|13.41|13.41|13.19|13.63|13.15|13.64|13.72|13.35|13.75|13.47|12.8|11.52|12.66|12.82|12.73|12.81|13.47|13|12.69|12.8|13.99|14.93|14.48|15.28|15.99|15.62|15.28|14.48|14.17|14.59|14.58|13.85|13.41|13.87|13.39|12.96|12.71|11.25|11.26|11.3|11.19|11|11|11.6|11.76|12|11.74|12.63|12.2|13.01|12.99|12.79|12.66|12.97|13.37|14.2|13.88|14.43|14.86|14.85|14.6|14.56|14.81|15.56|14.83|14.75|14.71|15.34|15.08|14.5|14.75|14.63|14.67|14.95|15.54|15.15|15.49|14.84|15.09|14.75|14.98|14.88|14.81|14.6|14.79|15.25|15.49|15.19|15.33|15.96|14.98|15.01|14.99|15.97|14.95|15.75|15.75|15.94|16.01
02964|31073|/equities/trovagene-inc|R2000VALUE|342|380.16|365.04|349.2|381.6|404.64|389.52|441.36|419.04|423.36|453.6|485.28|471.6|403.2|417.6|451.44|440.64|452.88|409.68|424.08|370.8|365.04|66.72|68.4|64.68|75|70.2|76.68|84.24|99.6|84|89.64|82.44|85.2|87.24|95.16|98.4|98.28|101.64|112.08|120.24|96.96|84.48|84.72|87|83.88|76.08|76.92|77.04|83.16|82.68|80.28|81.24|74.28|71.16|64.68|68.52|73.44|75.12|5.9|5.72|6.15|6.13|6.51|6.94|6.76|7.09|7.34|7.95|8.45|7.32|6.91|7.28|6.27|4.87|4.857|4.2|4.09|3.99|4.01|3.9|4.5|4|3.62|3.55|3.09|2.66|2.83|2.182|2.26|2.29|2.35|2.645|2.69|3.25|3.75|3.66|3.9|3.9|3.25|3.99|3.6|5.88|5.94|5.58|5.58|3.9|4.8|4.5|4.5|4.38|4.26|4.5|4.62|4.62|4.8|4.8|4.8|4.5|3.6|3.42|3.06|2.7|3.3|2.4|2.4|2.46|2.7|3.6|3.24|3.3|3.21|3.9|3.9|3.9|4.2|4.2|4.14|3.72|4.92|5.7|3.84|5.25|4.74|3.18|4.38|3.3|3|1.08|0.96|0.96||0.96|0.78|1.26|0.78|0.9|1.14|||2.04|1.74|||2.34|2.4|1.8|2.4|1.68|1.68|1.62||2.34|2.7|2.4|3.119|1.32|1.62|1.74|1.98|2.7|2.04|2.34|2.4|2.1|2.1|2.88||2.76|1.98|||2.1|2.4|2.64|2.898|2.928|2.934|2.94|2.958|2.964|2.97|2.994|3.06|2.952|3.006|3.06|3.048|3.108|3.09|3.21|3.288|3.42|3.42|3.6|3.18|3.24|3.24|3.48|3.57|3.534|3.63|3.63|4.074|4.464|4.464|4.47|4.5|4.2|4.2|3.6|3.9|4.08|4.08|4.44|4.38|4.32|4.2|3.84|3.18|2.88|2.64||2.4|2.4|2.4|2.4||||2.25|2.25
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02966|16622|/equities/maiden-holdings|R2000VALUE|12.68|12.73|12.18|11.97|11.82|12.32|12.41|12.9|12.09|11.97|11.23|11.1|11.24|10.72|10.98|11.4|11.23|11.45|10.94|10.82|11.02|11.41|12.4|12.66|12.59|12.24|11.76|10.69|11.35|11.61|11.93|12.1|12.11|12.99|12.91|12.99|13.08|12.63|12.17|12.14|12.25|12.71|12.15|12.05|11.65|11.22|10.8|10.96|10.74|10.68|10.79|10.57|10.78|10.7|10.1|10.07|10.46|10.33|10.59|10.63|10.52|10.16|10.16|10.1|10.19|10.02|10.16|10.49|10.04|9.76|9.73|9.11|9.06|8.8|8.96|8.98|8.97|8.75|8.76|8.3|8.61|8.47|8.77|8.83|8.89|9.12|9.4|9.36|9.18|9.01|9.09|8.39|8.63|8.84|8.67|8.94|8.54|8.68|8.52|8.54|8.6|8.2|7.9|8.08|8.1|8.1|8.27|8.24|8.41|9.15|9|9.11|8.56|8.45|8.36|8.76|9.39|9.15|9.65|9.35|9.43|9.11|8.82|8.76|8.57|8.35|8.74|8.41|7.97|8.4|8.72|8.91|8.41|7.99|7.99|7.45|7.39|7.57|7.84|7.65|8.13|8.12|7.8|8.2|8.4|9.27|9.32|9.48|9.71|9.31|9.27|9.07|9.09|9.34|8.89|8.55|7.94|7.73|7.45|7.45|7.63|7.63|7.62|7.5|7.36|7.46|7.81|7.93|8.01|8.02|8.22|8.05|8.06|8.37|8.19|7.86|7.96|7.98|7.9|7.67|7.61|7.82|7.68|7.89|7.65|7.62|7.68|7.67|7.54|7.61|7.66|7.53|7.52|7.46|7.42|7.21|7.09|6.86|6.75|6.44|6.47|6.32|6.88|7.21|6.77|6.5|6.94|6.66|6.97|6.77|7.49|7.49|7.36|7.22|7.38|7.34|6.96|7.61|7.4|7.02|6.92|6.85|6.55|6.79|6.91|7.26|7.41|7.32|7.67|7.52|7.8|7.75|7.2|7.8|7.45|6.98|6.93|7.35|7.73|7.87|7.51|7.26|7.67|7.85|7.8|7.5|7.8|7.69|7.6|7.61|7.79|7.13
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02968|16780|/equities/northwest-pipe-co|R2000VALUE|35.33|36.31|35.69|34.71|34.45|36.07|33.89|34.48|36.43|37.5|35.45|34.24|36.46|35.11|35.08|35.82|37.14|36.77|37.93|38.41|36.83|35.74|36.4|38.98|36.94|36.98|37.99|37.68|36.93|36.7|35.24|32.9|32.35|30.41|29.8|28.83|28.54|29.22|28.88|28.2|29.44|30.32|30.29|30.53|30.71|27.9|27.96|27.11|27.78|27.49|27.51|27.22|27|27.39|26.75|25.51|27.31|27.31|27.98|29.32|27.06|24.89|23.68|23.6|23.8|24.18|24.69|24.49|23.64|23.94|24.29|23.48|22.53|21.15|20.65|20.6|20.97|20.73|21.67|23.03|22.91|22.96|23.93|24.86|24.65|24.98|26.58|25.97|25.24|25.06|25.81|24.89|23.46|24.35|22.99|24.28|24.66|24.26|24.25|23.83|22|19.85|21.83|20.81|20.33|20.29|21.14|20.39|21.19|20.05|21.24|21.33|21.58|22.77|22.68|24.74|24.74|24.16|23.93|23.51|22.94|22.02|22.86|22.86|24.68|24.97|23.37|22|20.33|22.66|23.32|24.98|26.54|22.96|24.62|21.19|20.29|22.65|26.1|24.34|24.91|25.68|23.59|28.24|25.25|30.05|30.25|28.7|27.69|26.07|23.79|24.42|24.54|25.05|24.69|24.8|24|22.02|24.06|23.44|23.86|22.71|23.52|23.34|22.03|21.42|22.3|23.32|23.4|23.93|23.19|21.44|21.27|22.73|22.54|24.03|23.78|23.62|23.13|22.78|22.24|21.43|20.53|22.62|18.82|19.34|19.78|18.82|17.4|17.71|16.63|17.3|16.33|15.83|15.53|15.61|18.66|18.17|18.75|18.5|17.89|17.93|19.35|20.26|19.23|18.65|20.54|20.46|22.29|22.35|24.12|24.85|23.24|22.12|21.96|23.71|21.75|24.9|25.11|23.63|24.77|22.52|22.48|23.92|24.5|27.62|28.26|26.86|28.46|25.21|26.8|25.96|25.74|26.12|26.09|32.27|30.1|33.67|35.15|34.82|31.48|34.07|34.22|33.26|32.13|34.09|36.33|33.8|33.85|34.78|39.1|39.56
02969|1052355|/equities/fidelity-d-d|R2000VALUE|17.52|17.67|18||18.2|18.18|18.57|18.17|17.34|17.51|17.51|17.25|17.84|17.19|17.18|17.18|17.18|17.18||17.51|16.52|17.18||17.31|19.49|19.75||16.79|17.78|17.78|16.79|17.78|17.78|16.82|16.79|16.46|16.46|16.46|16.07|17.45|16.46|15.98|16.32|16.3|16.07|16.13|15.84|15.92|16.07|17.78|15.47||15.8|15.42|15.21|15.67|14.98|14.98|15.28|15.8|14.65|14.39|14.39|14.09|14.09|14.09|13.91|13.84|13.5|13.96|13.93|13.5||13.5|13.5|13.33||13.47|13.5||13.99|13.5||13.83|13.76|13.67|13.83|13.86|13.86|13.5|13.66|13.66|13.83|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02970|101858|/equities/castlight-h|R2000VALUE|11.54|15.27|14.06|19.85|17.08|21.57|21.42|29.35|39.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE|124.2|148.5|123.3|129.6|130.5|143.1|150.3|151.2|156.6|161.1|161.1|174.6|171|207|200.7|196.2|180|225|157.5|148.14|152.1|162.9|188.1|181.8|180|186.3|180|211.5|222.3|225|234|242.1|247.5|243|253.8|243|256.5|256.5|247.5|255.6|253.8|259.2|261|250.2|259.2|252|230.4|243.9|256.5|261|270|270|256.5|234|261|232.2|249.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02972|15683|/equities/ceco-environmenta|R2000VALUE|13.48|15.61|16.1|16.62|16.57|16.64|16.22|18.1|17.88|18.64|16.15|15.58|15.35|14.71|15.54|15.81|16.4|17.66|16.54|16.41|15.32|15.38|15.89|15.93|15.73|15.23|16.08|17.34|18.17|18.83|15.62|15.04|13.18|13.05|13.2|13.01|13.32|12.53|12.41|12.76|13.47|13.44|13.6|13.39|12.79|12.3|12.29|11.91|12.05|12.07|12.1|12.32|12.68|12.04|11.42|11.12|11.97|11.93|12.93|13.92|12.98|12.19|11|10.9|10.65|10.88|11.11|10.79|10.8|10.77|10.41|9.6|9.76|9.34|9.34|9.32|9.62|9.38|9.87|8.97|9.01|9.17|9.48|9.67|9.77|10.03|9.84|9.23|9.48|9.31|9.17|8.2|8.02|7.99|8.17|8.14|7.57|7.9|7.3|7.74|7.45|7.07|7.15|7.33|7.46|7.54|8.1|8.27|8.21|8.23|7.75|8.16|8.4|7.93|7.18|7.17|6.99|6.6|6.4|6.5|6.08|6.16|5.75|5.55|5.87|5.7|6.07|6.1|5.96|6.21|6.4|6|6.13|5.74|5.35|5.15|5.69|5.63|6.01|5.77|5.7|6.26|5.9|6.52|6.9|7.51|7.51|6.82|6.78|6.65|6.78|6.73|6.51|6.85|6.3|6.61|6.52|6.44|5.65|5.73|5.59|5.76|5.84|6.12|5.83|5.72|5.86|5.9|6.23|6.08|5.4|5.65|6.08|6.32|6.21|5.96|5.46|5.36|5.51|5.48|5.44|5.41|5.29|5.35|5.47|5.64|5.86|6.01|5.97|6|5.83|5.81|5.67|5.88|5.7|5.95|6.05|5.95|5.62|5.23|5.11|4.68|4.95|5.1|4.74|4.83|5.12|5.12|5.07|5.21|5.32|5.45|5.31|4.7|3.85|3.54|3.61|3.47|3.65|3.69|3.83|3.78|3.73|3.75|3.77|3.95|4.15|3.95|3.96|3.91|4.05|4.09|4.1|3.66|3.66|4.03|3.73|3.99|4.11|4.12|3.92|3.93|4.15|3.41|3.23|3.35|3.35|3.17|2.96|3.72|3.78|3.96
02973|20449|/equities/independence-holding-comp|R2000VALUE|13.11|13.1|13.28|13.55|13.57|13.93|13.37|13.86|13.8|14.09|13.63|12.88|12.26|11.82|12.83|12.34|12|12.52|13.54|13.43|13.49|13.13|13.97|14.11|13.83|13.11|13.66|13.2|13.05|14.11|14.21|13.41|14.39|13.89|14.05|13.7|14|14.05|14.81|14.79|14.42|14.66|14.25|13.12|12.52|11.82|11.55|11.35|11.34|11.21|11.47|11.36|10.49|10.47|10.45|10.09|10.62|10.62|10.18|9.81|9.42|9.62|9.6|9.95|9.87|9.8|9.89|9.32|9.42|9.24|9.88|9.45|9.68|9.02|8.69|8.5|9.15|8.45|7.66|8.22|8.71|9.11|9.51|9.93|10.07|10.41|10.39|10.31|10.19|9.77|10.46|9.98|9.95|9.64|9.61|10.43|9.91|9.85|9.95|9.39|9.62|8.74|8.5|9.19|9.8|9.56|10.6|10.47|10.13|10.01|9.96|9.99|9.86|9.54|8.46|9.69|9.64|9.46|9.25|8.69|8.45|8.15|8.05|7.39|7.6|7.85|7.43|7.61|6.38|7.05|7.75|7.74|8.08|7.55|7.75|6.91|6.59|6.49|7.05|6.52|6.79|7.32|7.01|7.86|8.22|8.16|9.2|9.53|9.84|9.31|9.33|9.62|9.41|9.49|9.46|9.06|7.66|7.36|7.05|7.15|7.27|7.38|7.15|7.4|7.17|7.38|7.59|7.55|7.45|7.45|7.12|7.25|7.21|7.25|7.46|7.38|7.04|6.97|6.96|7.26|7.14|6.93|7.17|7.73|7.71|7.89|7.77|6.9|6.4|6.6|6.68|6.21|6.24|5.88|6.09|6|6.19|5.83|5.84|5.73|5.64|5.37|5.5|6.37|5.75|5.5|6.58|6.68|7.01|6.2|7.28|8|7.77|8.42|8.74|8.59|8.58|8.54|8.19|7.93|7.55|7.15|6.92|7.39|6.36|6.26|5.92|5.27|4.95|4.95|5.12|5.21|4.87|5.01|5.25|4.76|5.05|5.35|5.39|5.87|5.05|5.54|5.73|5.49|5.58|5.58|5.99|5.4|6|6.05|6.09|6.08
02974|16744|/equities/nn|R2000VALUE|23.07|19.57|19.64|19.52|19.51|20.73|19.26|19.46|19.8|19.27|19.29|18.92|19.15|17.85|17.69|17.5|19.22|19.75|19.64|20.72|20.21|19.2|19.68|19.95|19.05|17.67|17.56|16.22|16.6|16.57|16.11|15.79|15.31|15.29|15.02|14.49|13.81|14.31|13.52|13.25|12.4|12.59|12.22|11.89|11.83|11.41|10.14|9.62|9.45|9.26|9.28|9.79|9.34|9.27|8.55|8.65|9.19|8.82|9.46|9.97|9.62|9.37|8.85|9.18|9.2|9.16|9.39|9.4|9.18|9.22|9.79|9.07|9.11|8.6|8.17|8.12|8.1|7.33|7.26|8.24|8.37|8.17|8.6|8.75|8.49|8.83|8.92|8.66|8.43|8.47|9.38|8.86|9.17|9.4|9.37|9.13|10.53|10.21|9.36|9.58|9.07|7.82|7.82|8.04|8.78|7.45|8.38|8.29|7.86|8.02|8.16|8.87|8.33|8.44|8.62|9.46|9.74|9.16|9.05|7.49|7.3|7.47|5.68|6|5.93|5.68|6.13|6.26|5.35|6.34|6.7|7.36|9.06|7.5|7.71|5.37|5.05|5.3|6.64|6.38|6.92|6.95|6.6|7.64|7.57|11.78|13.09|13.5|15.84|15.91|12.62|12.87|13.04|13.06|14.4|15.03|16.55|17.76|17.53|16.6|16.8|17.53|18.15|16.78|14.96|14.38|13.96|12.22|13.31|13.97|13.67|12.96|13.08|14.92|13.82|12.36|11.34|10.61|9.84|10.11|10.16|10.01|9.41|9|8.32|8.24|8.36|8.47|8.43|8.2|8.08|8.8|8.43|7.3|7.32|6.4|5.77|5.89|5.8|4.99|4.98|4.84|5.51|5.63|5.85|5.8|6.19|6.5|7.11|6.51|7.2|6.87|6.93|6.9|5.62|4.78|4.15|4.4|4.08|3.55|3.78|3.47|3.25|3.97|4.21|4.17|4.07|3.96|3.9|4.23|3.99|4.08|3.94|3.9|4|4.38|4.45|5.2|5.12|4.67|4.18|4.25|4.82|4.08|3.2|3.35|3.39|3.47|3.4|2.5|2.7|1.61
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE|8.95|11.39|11.14|10.85|10.54|10.79|10.84|11.65|9.54|9.53|9.52|9.39|9.1|8.54|8.98|9.02|9.07|8.91|8.74|8.69|8.61|8.43|8.7|9.18|9.06|9.11|8.57|9.75|9.5|10.17|9.6|9.88|9.82|9.75|9.52|9.02|8.73|9.09|8.82|9.3|8.5|8.52|8.45|8.02|7.73|7.66|7.95|7.76|7.77|7.56|7.88|7.45|7.5|6.93|6.59|6.57|6.88|6.47|6.57|6.67|7.51|7.45|7.13|7.26|7.49|7.32|7.05|6.82|6.67|6.59|6.61|6.28|6.35|6.48|6.35|6.14|6.37|6.31|6.2|6.27|6.34|6.4|6.48|6.67|6.55|6.84|5.58|5.67|5.58|5.67|5.39|5.23|5.18|5.29|5.39|5.63|5.66|5.68|5.45|5.43|5.52|4.88|5.4|5.32|5.45|5.2|5.43|5.6|5.65|5.87|5.94|5.8|5.9|6.1|5.75|6.45|5.99|6.37|6.64|6.63|6.57|6.57|6.47|6.72|6.84|6.65|6.74|6.67|5.53|6.35|6.54|5.99|6.37|5.77|6.37|5.61|5.62|5.85|6|5.64|5.38|5.77|5.57|5.97|6.58|6.63|6.76|6.68|6.76|6.52|6.47|6.74|6.83|7.34|7.22|7.01|6.97|6.91|6.86|6.97|6.72|6.25|5.95|5.6|5.35|5.46|5.25|5.27|5.27|5.37|5.31|5.35|5.37|5.38|5.38|5.38|5.38|5.19|5.17|5.14|5.14|5.14|4.73|4.87|4.46|4.06|4.06|4.06|4.06|3.92|4.06|3.79|3.79|3.7|3.79|3.54|3.54|3.68|3.7|3.49|3.49|3.73|3.49|3.49|3.43|3.62|3.49|3.38|3.52|3.52|3.63|3.55|3.68|3.68|3.68|3.68|3.68|3.68|3.68|3.68|3.79|3.68|3.6|3.6|3.41|3.68|3.76|3.62|3.79||3.79|3.89||3.92|3.98||3.98|3.98|3.98|3.98|3.98|3.98|3.73|3.68|3.52|3.52|3.6|3.38|3.25|3.79|3.11|3.11
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE|13.93|13.82|13.06|13.52|13.28|13.79|14.19|14.43|13.73|14.06|14.17|14.25|14.28|13.57|14.61|14.18|14.74|15.04|15.54|15.62|15.13|14.88|15.8|15.3|14.99|12.47|12.08|11.79|12.24|12|11.33|11.03|11.14|11.39|10.99|10.92|10.69|10.81|10.45|10.71|11.2|11.21|11.42|11.26|10.79|10.26|10.13|10.21|10.48|10.27|10.78|10.83|10.07|9.92|9.57|9.65|10.16|10.01|10.5|10.55|11.07|10.55|10.43|10.09|12.4|11.86|12.06|11.65|11.34|11.57|11.48|10.75|10.51|9.92|9.92|10.46|9.68|8.27|8.24|8.72|8.9|8.6|9.25|9.25|9.51|9.72|9.65|9.83|9.56|9.51|8.01|7.77|7.64|7.92|8.22|7.88|7.26|6.91|6.68|6.69|6.89|6.39|7.15|7.39|7.54|7.78|8.46|8.08|8.13|8.45|8.89|8.62|8.79|8.66|8.69|9.25|11.27|11.11|11.81|11.25|10.58|9.94|9.76|9.57|9.74|9.5|9.94|9.86|8.79|9.95|9.81|10.28|10.5|9.52|9.62|8.81|8.58|8.96|9.51|8.64|9.2|9.11|8.41|8.88|9.66|9.93|10.88|10.54|11.02|10.92|10.36|9.85|9.87|10.94|10.1|9.74|9.73|10|10.72|10.49|10.35|10.56|10.98|10.8|10.81|10.75|11.3|11.64|16.26|15.94|15.36|14.81|15.13|16.5|16.1|15.92|16.49|16.17|15.91|14.62|13.94|12.69|11.43|11.81|10.92|10.66|10.46|10.16|9.86|10.27|10.35|10.17|9.89|9.85|7.7|7.47|8.28|8.52|8.69|8|8.04|7.69|8.05|8.35|8.19|7.88|8.42|8.02|8.55|8.29|8.37|9.23|8.17|7.71|7.6|7.81|7.94|8.23|7.94|7.57|7.44|7.41|7.38|7.81|8.17|8.43|9.56|9.21|9.17|8.97|8.98|8.8|8.26|8.07|8.06|8.17|7.52|7.93|8.83|8.73|8.36|8.18|8.11|7.85|8.02|8.21|9.02|8.7|8.7|8.38|8.75|8.15
02979|100200|/equities/celladon-corp|R2000VALUE|154.5|171.3|174|179.1|185.7|149.7|168.9|196.65|237.6|172.5|169.5|113.55|113.25|112.95|127.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02980|16495|/equities/lifetime-brands|R2000VALUE|14.75|16.3|19.3|17.99|17.97|17.94|17.57|17.37|18.81|17.58|16.74|15.34|14.92|14.6|15.42|16.28|16.27|15.33|15.88|15.95|16.1|15.09|14.37|14.62|14.72|14.39|15.02|15.39|16.16|15.78|14.99|14.54|15.38|15.41|14.75|13.84|13.83|13.73|13.57|14.68|14.56|14.99|14.35|13.83|14|13.58|13.25|12.64|12.72|13.46|13.15|12.99|13.14|12.7|12.86|13|13.14|12.06|11.41|10.92|12.05|11.21|10.83|11.13|11.05|10.93|10.47|10.86|10.55|10.45|10.44|10.35|10.47|10.35|10.18|10|9.59|9.22|10.21|10.92|11.25|11.59|12.03|12.4|11.91|12.06|11.98|11.18|10.96|11.58|12.28|12.24|12.78|13.15|13.07|13.14|12.9|12.47|12.2|12.34|11.23|11.06|11.21|11.49|11.54|11.97|11.89|11.11|10.43|10.77|11.24|10.77|10.59|11.05|11.16|12.36|12.77|12.53|12.49|12.1|11.75|11.83|12.25|12.14|12.07|12.34|11.75|11.79|10.92|12.21|12.7|12.09|12.81|11.04|10.94|9.35|9.64|9.42|11.07|9.56|10.06|9.99|9.98|10.41|10.3|11|11.78|11.33|11.77|11.84|10.99|10.55|10.52|11.09|11.43|11.9|12.91|12.32|15.92|16.02|16|14.82|15.39|13.45|12.62|12.86|11.73|12.26|12.63|12.22|11.99|12.65|12.32|14.51|13.54|14.04|13.87|13.74|13.65|14.16|14.79|15.19|15.02|14.92|12.84|13.02|14.16|14.69|15.01|14.85|14.73|14.73|14.52|14|14.71|14.19|14.83|14.69|14.9|13.98|15.11|13.53|15.86|15.69|14.26|14.08|13.98|13.91|14.56|13.27|14.53|14.7|13.98|13.19|11.87|11.76|11.7|10.61|9.22|8.06|7.96|7.8|7.8|7.98|7.25|6.75|6.88|7.15|6.86|6.64|6.37|6.74|6.41|6.75|6.75|6.79|6.07|6.34|6.57|5.74|5.52|5.72|5.53|5.83|5.7|5.7|5.53|5.4|5.3|4.2|3.76|4.02
02981|1080088|/equities/avrobio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02982|1096079|/equities/capital-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02985|16192|/equities/greenlight-reinsu|R2000VALUE|32.34|32.74|31.68|31.52|31.68|32.29|32.52|32.89|32.6|31.93|31.45|32.2|31.94|30.75|32.13|32.25|33.44|33.93|32.68|33.68|33.63|32.69|33.39|34.01|32.98|31.57|30.94|30.73|29.7|29.37|28.79|28.16|28.36|28.43|28.07|27.35|26.85|27.72|27.41|27.44|27.02|26.05|26.25|25.82|25.35|24.53|24.36|24.94|24.83|24.19|23.98|24.2|24.51|24.28|24.58|24.1|25.12|24.26|24.45|24.53|24.5|24.07|24.1|24.78|24.78|24.26|24.24|22.79|22.83|22.76|23.1|22.77|22.91|22.39|23.01|23.13|23.57|22.72|23.97|23.72|25.48|25.46|25.58|25.67|24.75|25.04|25.39|25.16|24.28|23.94|24.44|23.64|23.94|23.68|24.25|24.41|25.02|25.42|25.76|25.04|25.33|24.53|24.58|23.98|25.14|24.91|25.08|24.39|24.56|24.22|24.63|24.44|24.24|24.42|23.93|23.84|25.27|25.48|26.35|25.68|25.7|25.05|24.78|23.67|23.72|22.97|24.71|24.09|21.91|22.91|23.46|22.93|23.21|21.8|21.67|21.21|20.74|20.83|22.51|21.89|21.93|21.58|21.33|21.25|21.19|24.76|25.59|25.68|26.68|26.28|25.63|25.5|24.13|25.01|26.33|26.42|26.27|26.9|28.15|27.02|28.18|28.23|28.3|27.36|26.44|26.46|27.62|28.78|29.25|28.79|28.26|28.15|27.94|28.02|26.89|26.81|27.45|28.25|28.94|28.26|28.4|28.34|28.75|29.68|28.56|28.06|27.91|26.6|25.61|25.28|23.94|23.24|24.13|23.95|22.84|23.07|24.39|25.79|26.26|25|26.41|24.87|26.71|26.05|24.77|23.38|24.28|23.92|24.85|23.05|25.59|27.36|26.31|25.86|26.09|25.98|25.41|25|25|25.32|24.61|23.3|23.5|24.15|22.56|23.08|23.9|23.59|24.15|23.24|23.5|23.45|23.27|23.2|23.67|22.3|18.66|19.47|20.13|19.52|18.51|18.05|19.01|18.92|18.5|18.37|18.49|18.43|18.79|18.33|18.77|18.67
02986|16923|/equities/preformed-line-pr|R2000VALUE|53.8|57.55|60.87|62.5|60.94|67.86|71.39|73.55|62.27|61.1|62.1|63.4|62.66|61.6|67.48|68.87|69.69|70.5|71.62|74.46|72.98|68.9|68.31|70.45|69.14|68.86|72.8|87.42|79.8|73.11|72.31|70.99|72.05|69.57|70.7|69.7|68.93|68.77|66.03|71.07|73.55|73.6|73.28|71.7|68.85|66.31|69.57|69.62|70.04|69.52|70.92|74.8|70.84|76.64|78.93|78.95|74.41|72.4|69.97|67.65|68.64|70.18|70.53|69.94|70|68.1|68.48|68.12|65.4|62.73|64.67|59.51|61.5|60.97|60.86|56.12|53.52|52.31|54.36|53.81|52.7|52.55|54.9|56.99|54.31|54.03|58.65|58.47|58.92|57.11|58.78|54.36|53.95|55.93|56.18|57.28|56.85|57.91|54.95|55.67|55.13|53.05|55.51|55.65|56.66|52.95|59|59.99|61.5|62.41|65.5|66.3|68.16|59.11|62.01|66.9|69.79|67.94|70.34|62.75|61.01|61.63|61.54|59.66|59.59|58.61|53.95|53.53|47.08|52.12|57.09|61.45|65.82|56.8|54.5|49.14|45.8|47.19|53.61|49.08|50.9|56.57|48.11|55.47|62.06|62.36|69.54|71.89|74.02|70.65|70.12|67.82|67.99|71.52|65.32|69.06|68.93|70.31|71.85|66.23|69.24|71.8|71.86|65.5|60.66|60.83|67.2|69.39|72.06|70.64|70.54|61.51|59.3|63.75|62|58.52|59.86|55.25|52.42|46.89|46.38|45.99|45.26|47.34|42.73|39.66|34.68|33.99|33.6|34.64|33.36|32.92|33.78|33.84|33.28|33.37|34.77|32.46|30.88|28.2|27.91|27.9|30.21|30.99|29.52|28.94|31.32|32.99|33.35|33.01|30|36.95|38.14|38.24|38.2|37.7|39.11|37.55|36.13|35.85|35.75|35.13|34.9|36.05|39.8|39.11|42.72|43.8|43.05|43|43.96|41.86|39.21|40.67|39.15|39.2|38.5|39.44|38.38|37.88|38.46|38.76|39.5|37.05|37.83|38.06|35.69|33.55|34.97|35.08|36|35.76
02987|998045|/equities/ni-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02988|1169488|/equities/afc-gamma|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02989|16914|/equities/park-ohio-holding|R2000VALUE|54.27|57.64|58.4|60.67|57.03|59.75|54.72|55.51|55.06|52.43|52.64|49.51|47.5|44.37|47.8|50.33|50.97|51.25|50.98|50.58|49.89|47.21|45.67|42.58|40.53|38.47|38.2|41.63|40.3|39.86|38.85|37.83|38.44|36.93|35.4|34.7|34.57|34.55|34.05|33.1|36|36.69|37.28|35.47|33.31|32.98|33.16|35.7|36.62|37.19|36.51|38.24|36.99|37.46|35.73|35.36|35.48|34.25|33.13|30.48|28.26|26.62|20.73|21.01|21.99|22.9|23.76|22.77|22.65|20.96|20.93|20.63|21.21|19.94|20.03|20.93|20.33|19.03|20.58|21.91|22.02|19.67|20.1|21.98|21.67|22.82|21.93|21.47|21.51|21.34|22.17|20.69|18.02|17.68|17.55|20.02|20.03|19.03|17.3|18.81|19.47|17.34|18.76|19.17|20.01|19.93|22.1|21.89|20.59|20.3|20.05|20.3|19.84|20.23|17.93|19.38|20.14|19.58|20.28|19.61|20.24|19.21|18.71|17.84|18.71|18.82|19.82|19.19|16.57|19.3|19.41|17.49|16.05|14.04|15.47|12.05|12.01|11.57|15.24|13.28|14|14.88|13.6|14.9|15.39|19.01|21.76|20.31|22.4|22.14|19.91|18.51|18.54|19.5|21.44|21.09|22.78|19.37|21.32|19.7|19.51|19.22|20.56|19.99|19.57|19.19|22.14|22.78|22.71|23.22|22.23|21.25|21.2|24.13|22.08|20.91|20.57|20.1|22.3|20.33|19.3|18.28|17.41|17.97|15.89|14.27|14.54|13.8|13.35|12.02|11.49|11.59|12.04|11.6|11.93|11.83|13.22|13.55|12.07|11.26|14.07|13.85|15.67|15.67|14.15|13.73|14.65|13.38|13.76|12.5|12.87|13.54|11.13|9.85|9.29|8.25|8.82|9.68|9.11|8.02|7.83|7.73|8.46|9.14|8.47|8.45|6.2|5.65|6.08|5.43|5.43|4.54|4.63|4.76|4.8|5|6.22|7.38|7.77|7.44|8.19|8.5|9|8.25|6.82|8.6|7.98|6.69|7.51|6.24|3.85|3.18
02990|940832|/equities/avalanche-biotec|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02992|20884|/equities/mistras-group-inc|R2000VALUE|22.45|22.87|22.44|24.03|22.66|21.81|22.61|23.17|22.12|23.24|22.04|23.02|23.66|22.99|23.36|23.93|24.12|24.8|20.95|20.81|19.99|19.81|20.07|20.05|19.65|19.59|18.52|18.38|19.38|18.88|18.56|17.18|16.72|16.44|16.87|17|18.23|18.59|18.44|19.05|17.48|16.9|17.07|17.34|17.44|17.58|21.33|21.59|21.8|21.38|21.3|20.95|20.32|19.2|18.79|18.69|20.49|23.87|24.21|23.27|22.86|22.32|20.72|20.6|21.42|21.76|22.18|22.32|22.19|21.16|24.41|23.55|23.28|22.05|21.94|21.69|19.77|19.25|21.03|21.92|21.78|21.6|22.31|23.28|23.2|22.97|23.13|21.89|21.81|21.26|21.97|20.91|20.42|23.26|23.77|25.25|26.37|26.28|23.88|23.26|22.12|21.78|22.99|23.18|23.98|23.24|24.36|23.68|23.51|23.3|23.82|23.9|24.85|23.76|22.32|22.89|22.47|22.77|23.34|22.54|21.7|21.51|23.99|25.49|24.72|23.62|24.37|23.61|20.73|21.93|21.84|22.14|22.49|23|22.76|19.6|17.56|18.98|19.91|19.81|19.15|19.9|17.74|18.99|16.62|17.06|16.77|16.47|16.42|16.81|15.75|14.92|16.15|16.52|16.79|16.52|16.81|17.01|18.32|18.25|17.88|16.44|17.1|17.11|16.48|15.26|15.46|15.08|15.25|15.13|14.75|14.71|14.73|15.25|13.6|13.48|13.05|12.45|12.07|12.01|11.91|11.68|11.66|11.8|10.79|11.16|11.44|11.25|11.72|11.37|11.22|11.03|10.89|10.64|10.14|9.48|9.37|9.99|9.5|9.46|10.39|10.9|11.24|11.34|10.91|11.72|11.94|11.89|12.79|11.83|11.73|11.29|11.09|10.75|9.85|10.16|10.5|10.96|11.27|13.64|14.48|13.98|13.34|14.5|14.28|14.09|14.46|15.06|14.5|13.64|12.6|11.98|12.35|12.37|12.33|12.22|11.56|12.99|13.51|12.65||||||||||||
02993|41341|/equities/tonix-pharm|R2000VALUE|1662000|1916000|1884000|2006000|1988000|2308000|2080000|2286000|2480000|2712000|2726000|2996000|2746000|2974000|2796000|3136000|3090000|3584000|2564000|2134000|1770000|1718000|1810000|1090000|861100|848000|830000|840000|765920|740000|774000|790000|714000|718000|796000|688000|660000|686000|758000|768000|1060000|1300000|1598000|1300000|1224000|1348000|1398000|1250000|1200000|1390000|1498000|1300000|2000000|1500000|1400000|1200000|1480000|1480000|1440000|1200000|1200000|1320000|1676000|960000|1200000|2480000|2000000|2000000|2200000|2400000|2200000||1840000|2000000|2000000|2400000|2000000|2200000|2800000|2720000|2600000|2800000|2800000|2800000|||2960000|3160000|3200000|3400000|3560000|3400000||3640000|3600000|3920000|3960000|4000000|3320000|3800000|3800000|3360000|3800000|4040000|6000000|6200000|4800000||8000000||8000000|||8000000|||8000000|8240000|8200000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE|23.63|23.14|24.82|25.51|25.13|25.6|26.5|26.95|28.83|28.82|27.41|27.9|26.84|26.82|29.04|28.82|29.82|29.79|31.89|31.28|31.45|30.27|33.61|38.73|35.8|36.13|36.34|36.33|35.61|34.87|35.4|34.89|38.4|38.47|36.32|35.51|34.99|36.68|35.68|36.6|37.74|36.47|36.1|35.83|34.07|33.09|32.94|34.81|34.37|37.4|37.97|37.33|37.15|35.9|33.99|32.08|33.68|32.96|33.69|33.75|33.2|33.89|34.07|33.59|33.23|33.14|32.53|30.5|31.6|31.75|33.36|31.89|32.41|33.73|36.2|37.66|35.5|34.02|35.01|35.8|36.97|35.22|34.86|34.53|36.76|37.63|37.95|34.72|33.33|34.73|36.21|34.98|34.98|34.92|34.14|36.2|33.56|32.58|31.35|29.07|26.57|24.29|25.09|26.51|27.05|27.18|28.65|28.3|29.12|30.45|31.59|31.45|30.93|30.48|28.12|31.07|32.45|32.5|33.25|31.84|30.92|29.81|28.74|28.45|29|28.5|30.05|29.6|28.14|29.77|29.72|29.49|29.38|26.41|25.25|24.14|23.94|23.32|23|21.68|23.5|25.14|24.58|24.8|26.09|26.88|27.97|27.28|28.24|27.7|27.65|26.15|24.93|24.97|25.93|26.16|26.65|26.6|27.04|27.1|27.2|27.8|28.97|29.14|27.51|28.62|29.86|30.22|31.46|29.87|30.86|31.88|32.09|33.05|32.84|33|33.12|33.52|33.03|32.99|31.5|30.83|32.69|33.07|29.2|29.67|29.81|28.83|27.73|27.46|26.75|27.58|27.39|27.38|26.25|26.44|26.78|27.34|26.96|26.38|27.94|26.25|26.8|26.98|26.75|26|26.88|26.59|27.17|24.37|26.91|27.5|27.4|27.24|27.9|28.33|27.96|26.44|27.06|24.75|25.32|24.8|24.96|26|27.6|27.71|27.39|27.32|27.51|27.58|27.66|27.94|29.99|30.8|29.36|30.87|30|29.92|29.88|29.14|29.09|29.36|29.25|29.2|29.66|29.03|29.84|29|29.58|29.13|29.81|30
02996|16665|/equities/marlin-business-s|R2000VALUE|17.67|16.88|16.25|17.54|18.18|17.92|18.41|20.66|19.58|19.7|19.02|20.36|20.89|20.63|22.45|24.56|24.97|24.64|23.33|22.39|22.91|20.35|20.82|21.99|22.08|22.18|23.22|23.4|24.21|23.1|22.4|21.85|22.46|22.85|22.33|21.04|19.95|19.78|19.8|19.91|19.01|19.78|19.43|17.61|17.83|18.65|17.46|19.68|19.3|19.15|19.14|19.57|20.98|20.74|18.94|18.78|18.76|18.44|18.99|18.29|17.16|17.52|15.83|15.63|15.91|17.98|18.23|17.29|18.08|16.62|17.84|16.04|14.82|13.76|14.33|14.17|14.15|14.49|15.4|16.81|17.35|16.83|17.07|17.52|17.37|16.79|14.9|13.99|13.54|13.92|13.68|13.71|13.02|12.91|12.52|13.8|13.37|13.42|12.8|12.04|11.7|11.66|11.55|11.83|12.01|11.52|11.8|11.58|11.54|11.78|12.33|12.6|12.16|11.85|12.08|13.02|11.92|11.74|12.04|11.51|11.26|10.81|10.89|10.4|10.9|10.65|10.64|10.34|9.24|10.58|10.39|9.99|9.79|9.29|9.42|8.79|8.68|8.29|8.74|8.56|9.11|9.31|7.77|9.66|9.92|10.22|10.26|10.34|10.47|10.14|9.38|9.42|10.02|9.98|10.1|9.73|10.2|9.67|9.98|9.81|9.56|10.64|10.01|9.92|9.26|10.16|10.15|9.15|9.43|9.72|10.2|10.54|10.06|10.14|9.91|10.36|10.33|10.4|9.1|8.89|8.81|9.07|9.71|10.28|9.97|10.53|10.56|10.51|10.08|9.63|9.03|8.87|8.49|8.5|7.75|8.46|9.45|9.16|8.85|8.39|8.9|9.52|10.67|10.56|9.74|9.87|9.25|10.12|10.51|9.26|9.61|10.37|9.87|8.48|8.44|8.33|8.39|7.8|7.3|7.31|7.57|8.06|8|8.04|8.27|7.69|7.61|6.49|6.64|6.55|6.41|6.54|5.94|5.79|5.9|5.89|5.49|6.21|6.13|6.07|6.46|6.75|6.04|6.09|6.19|6.42|6.54|7.08|6.14|5.52|4.53|4.52
02997|52760|/equities/ptgi-holding|R2000VALUE|3.8|3.93|3.97|3.95|3.55|3.7|3.75|3.69|3.79|3.69|3.69|3.75|4|3.9|3.673|3.65|3.53|3.25|2.83|2.82|2.8|2.7|2.825|2.71|2.89|3.08|3.55|3.56|3.6|3.62|3.51|3.49|3.39|3.44|3.53|3.86|4.02|3.877|3.877|3.843|3.768|3.777|3.786|3.771|3.736|3.749|3.768|3.72|3.746|3.72|3.777|3.793|4.21|3.937|3.877|3.925|3.315|3.375|3.469|3.548|3.56|3.761|3.454|3.611|3.736|3.595|3.538|3.246|3.369|3.293|3.375|3.297|3.341|3.385|3.479|3.56|3.664|4.352|4.301|4.502|4.562|4.568|4.672|4.731|4.794|4.8|4.483|4.556|4.502|4.606|4.769|4.731|5.168|4.923|5.262|5.353|5.322|4.888|5.315|5.4|5.199|4.898|4.791|4.819|5.124|5.413|5.494|5.419|5.262|5.341|5.049|4.954|4.725|4.449|4.427|4.16|4.063|4.157|3.994|4.012|3.868|3.89|3.981|3.975|4.003|3.768|3.862|3.877|3.862|4.082|3.51|3.62|3.692|3.752|3.535|3.4|3.337|3.187|3.796|3.783|3.752|3.573|3.755|3.786|3.899|4.268|4.49|4.65|4.675|4.709|4.816|4.49|4.521|4.521|4.6|4.552|4.38|4.38|4.317|4.317|4.458|4.568|4.571|4.694|4.176|4.625|4.86|4.898|4.898|4.914|4.945|4.848|4.819|4.866|4.232|3.925|3.877|4.082|3.956|3.359|3.375|3.45|3.124|2.936|3.014|3.096|2.355|2.355|2.323|2.276|2.151|2.119|2.182|2.138|2.276|2.323|2.336|2.386|2.339|2.386|2.308|2.204|2.355|2.295|2.119|2.198|2.166|2.072|2.107|1.931|1.994|2.041|2.104|2.104|2.129|2.21|2.075|2.009|1.978|1.868|1.994|2.006|2.041|2.041|1.962|2.009|2.041|1.805|1.79|1.881|2.041|2.119|2.072|2.056|2.151|2.091|2.166|2.213|2.088|2.213|2.151|2.276|2.308|2.292|2.198|2.433|1.884|1.79|1.193|1.083|1.067|1.099
02998|16106|/equities/flexsteel-industries|R2000VALUE|33.48|34.27|35.77|37.03|36.37|36.84|36.24|36.48|35.73|38.13|37.15|36.21|35.54|32.59|30.83|28.11|28.05|26.57|30.65|30.97|28.96|27.6|27.6|27.66|27.56|27.63|27.63|27.27|27.18|26.31|23.97|23.67|24.89|25.65|22.67|22.49|22.49|22.46|22.45|25.08|24.84|25.27|25.49|24.88|25.03|24.38|23.37|22.57|22.47|22.73|22.65|21.69|21.01|19.24|20.54|20.87|24.41|24.06|24.74|25.49|23.39|25.19|23.09|23.25|22.98|21.62|24.17|22.91|22.58|22.62|21.86|20.55|22.87|19.55|19.58|19.89|19.7|19.51|19.67|20.75|19.95|19.23|19.5|19.39|20.7|20.83|19.24|19.11|19.62|22.67|22.84|22.99|21.36|21.53|21.87|20.96|20.72|19.78|19.7|19.93|20|19.92|19.99|19.86|20.68|20.26|20.02|20.07|19|18.5|18.1|17.2|16.92|17.2|17.15|17.01|16.77|15.01|14.66|14.03|14.31|14.21|14.13|13.84|13.82|13.79|13.87|13.75|13.71|13.6|13.5|14.06|14.35|13.75|13.89|13.72|14.99|14.64|14.94|14.82|14.95|14.84|14.5|14.81|15.05|15.64|15.17|15|15.2|14.83|14.11|14.08|14.78|15.11|14.91|14.31|14.2|14.6|14.29|15.57|16.01|15.64|14.65|14.69|14.79|14.62|15.03|14.7|15.85|15.73|16.71|16.82|17.5|18.24|17.92|17.75|16.71|16.89|17.39|17.16|17.34|16.82|15.11|15.58|15.12|15|15.31|14.76|15.06|14.9|14.6|14.71|14.3|14|13.4|11.65|12.9|11.21|10.48|10.3|10.89|10.5|11.07|11.38|11.69|11.46|11.78|12.05|12.75|12.6|14.01|15.45|15.3|15.08|13.6|14.2|16.32|15.91|13.41|11.83|11.65|11.3|11.31|11.67|11.09|11.3|9.72|10.23|9.1|8.95|8.6|8.45|8.4|8.38|8.21|8.33|8.28|8.42|8.5|8.33|8.06|8.22|7.67|7.72|7.73|8.04|8.5|8.05|8.35|8.13|7.43|7.86
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|36.45|37.32|36.81|39.43|39.05|40.56|45.28|47.63|49.15|50.5|50.23|46.3|46.2|44.54|42.97|43.71|47.13|50.45|51.69|51.24|49.94|46.51|48.56|48.97|48.52|47.94|42.99|41.56|41.46|40.01|38.42|38.86|37.56|36.21|34.57|31.97|32.67|33.27|33.03|34.73|32.83|32.46|33.67|35.42|35|34.356|35.67|35.18|34.8|35.57|33.99|31.44|29.36|29.39|25.98|24.8|24.73|25.48|26.57|25.96|24.86|24.09|22.43|20.13|20.46|18.3|18.31|18.07|18.69|16.55|16.42|15.12|15.2|15.71|13.52|15.035|15.26|15.01|13.46|13.1|13.14|13.39|14.43|14.36|15.871|16.76|16.38|16.25|16.06|15.89|16.42|16.14|15.74|15.15|15|15.56|14.37|13.23|12.53|12.09|12.71|12.03|12.29|11.7|12.25|11.15|12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|31.65|32.57|33.65|33.59|33.54|33.71|33.21|35.26|34.57|34.1|33.2|33.72|33.72|32.28|34.35|35.03|36.03|37.09|37.24|36.75|36.29|34.52|40.64|40.22|39.81|39.81|36.47|35.32|35.65|34.02|33.95|34.19|33.69|32.74|31.55|30.76|31.01|31.78|31.8|31.74|31.98|31.67|29.87|29.82|28.77|27.47|27.98|26.9|26.98|27.23|27.21|27.5|27.44|27.09|27.18|24.33|27.68|26.08|27.23|27.47|27.2|28.2|28.15|27.62|27.4|27.47|27.73|27.86|27.71|27.95|27.2|27.41|26.25|24.51|23.7|23.52|22.38|21.29|21.1|22.81|22.82|22.82|22.5|23|23.14|22.99|23.1|23.55|22.9|22.74|22.85|22.87|22.45|22|21.7|22.13|21.67|21.9|21.07|20.05|18.7|18.54|19.65|20.2|20.99|20.29|21.29|20.6|20.59|21.7|21.29|20.65|20.6|19.94|19.7|20.87|21.2|21.2|22.35|21.5|20.9|20.39|20.45|20.24|20.5|19.6|19.76|20.31|19.19|20.3|20.53|19.65|20.9|20.35|20.7|19.31|18.58|17.14|18.03|18.25|17.6|18.71|17.8|18.25|20.37|20.69|20.85|20.77|20.48|20.82|20.05|20|19.95|20.34|21.42|21.37|21.73|20.94|22.09|20.55|20.22|21.39|21.38|20.82|20.13|19.47|19.79|20.04|18.98|20.27|19.91|18.95|19.52|21.07|20.73|21.49|21.51|21.68|21.19|21.85|23|21.6|21.56|21.96|21.99|21.92|20.9|21.77|21.79|21.38|21.34|22.01|21.43|20.45|19.81|19.53|21.15|21.88|22.37|22.15|23.05|22.91|23|22.83|20.31|19.65|19.65|20.19|21.19|20.68|20.5|20.6|19.94|19.97|19.25|19.09|18.95|17.98|17.61|16.2|16.82|16.2|15.47|15.88|15.64|15.71|15.92|15.5|15.55|15.47|15.36|15.5|15|15.16|15.16|15.42|15.29|15.12|15.53|15.62|14.78|15.17|14.31|14.45|14.45|16.19|16.84|15.17|15.93|15.75|15.93|14.78
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|12.26|11.92|11.8|12.29|12.25|12.52|12.54|12.29|10.76|10.82|11.14|11.25|11.78|11.31|11.5|11.49|11.28|11.86|11.78|12.06|11.71|11.36|11.1|11.15|10.66|10.51|9.64|10.04|10.13|9.38|10.4|10.51|11.67|11.59|11.74|11.63|11.86|12.42|12.7|13.8|13.75|13.82|13.65|14.01|13.73|13.7|13.65|13.68|14.11|14.21|14.53|14.37|14.2|13.98|13|10.35|10.4|10.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03005|1153684|/equities/89bio-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03006|17502|/equities/voxx--international|R2000VALUE|10.7|11.62|11.98|12.5|12.52|13.91|13.59|14.08|13.17|13.61|13|12.65|12.58|12.91|13.33|14.01|14.09|13.81|16.65|16.58|16.1|16.25|17.5|17.84|16.84|16.46|15.71|15.54|15.43|14.26|14.02|13.72|13.57|13.98|12.55|12.22|12.16|13.18|12.48|13.48|13.65|13.58|14.48|14.21|12.85|12.27|11.08|11.45|11.35|11.12|10.89|10.68|9.95|9.25|9.63|10.09|10.5|10.17|10.71|10.23|10.2|10.18|10.02|10.21|10.39|9.72|9.9|9.1|8.98|9.13|7.22|6.54|6.48|6.39|6.44|6.74|6.18|5.66|6.3|6.27|6.13|6.3|6.9|7.4|7.48|7.5|7.82|7.74|7.5|7.27|7.85|7.97|7.23|7.67|8.05|8.01|9.62|9.32|9.29|9.4|9.36|9.56|10.63|12.03|12.03|12.18|13.15|13.05|13.21|13.02|13.56|13.85|13.15|12.99|12.66|13.64|14.29|13.89|12.76|12.91|12.6|11.06|8.92|8.45|8.58|7.68|7.36|7.22|6.55|7.07|7.33|7.07|7.31|6.15|6.04|5.65|5.49|5.61|6.34|6.08|5.89|6.15|5.82|6.42|7.15|7.19|7.67|7.57|7.65|7.51|7.35|7.04|7.08|7.48|7.68|7.35|7.24|7.1|7.38|7.27|7.49|7.51|7.82|7.96|7.72|7.75|8.1|8.25|8.26|8.58|7.7|7.15|7.22|7.65|8.04|8.63|8.78|8.61|7.77|7.15|6.8|6.58|6.48|6.46|6.48|6.38|6.66|7.02|6.86|7.2|7|6.72|7.21|6.5|6.43|6.53|7.26|7.45|7.5|6.89|7.15|6.99|8.05|7.89|7.94|8.04|8.17|8.35|8.66|7.38|9.31|9.06|7.94|7.95|7.46|7.84|7.65|8.1|8.16|7.22|7.48|6.86|6.95|6.65|7.03|6.81|7.02|7.09|7.08|7.39|6.7|7.31|6.45|7.02|7.01|7.16|6.46|7.15|7.66|6.93|6.24|7.01|7.22|6.37|6.08|7.41|7.97|7.26|7.42|7.89|7.63|7.95
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE|12.53|12.21|12.38|12.77|12.04|12.33|12.65|12.36|14.3|14.2|13.73|14.24|13.93|13.78|14.79|14.73|15.39|16.03|16.58|15.92|15.52|15.61|17.22|17.44|17.16|16.4|16.36|16.54|17.52|17.23|17.29|17.13|17.45|17.62|17.12|16.15|15.87|16.33|16.04|15.67|15.04|15.86|15.63|14.91|14.56|13.69|13.66|13.91|13.28|12.89|13|12.82|13.01|12.09|11.98|12.14|12.53|12.79|12.76|12.94|13.18|11.9|12.09|12.07|12.54|12.56|12.35|12.11|12.54|12.45|12.91|11.73|12.07|12.66|12.78|12.84|12.62|12.65|12.14|11.9|14.25|14.24|14.76|14.31|13.69|13.66|13.05|12.85|13.21|12.77|12.67|12.04|13.41|13.04|12.63|13.88|14.08|12.65|11.78|12.61|12.33|12|11.02|11.34|11.93|12.25|12.99|12.26|11.87|12.96|13.42|13.57|13.4|13.86|12.25|12.98|13.54|13.36|13.29|12.84|12.99|12|13.08|13|13.05|12.73|13.6|13.99|13.34|15|13|14.26|15.08|12.87|13.34|11.76|11.79|12.02|14.16|13.65|14.88|15.26|15.26|15.43|15.9|13.98|16.75|16.33|16.57|16.33|15.21|12.21|12.43|11.87|11.38|8.44|9.71|9.02|7.47|7.44|7.49|7.46|7.5|7.49|7.59|6.75|7|6.88|6.99|6.99|6.94|6.58|6.7|7.43|7.17|7.52|7.29|7.58|7.33|7.31|7.29|7.32|7.45|7.54|7.35|7.5|7.47|7.49|7.37|7.28|7.5|7.92|8.02|7.48|6.98|7.36|7.55|6.87|7.54|6.95|7.44|7.41|9.34|10.43|9.17|8.71|9.43|9.25|10.47|9.41|11.3|10.26|9.81|7.87|7.08|6.94|6.92|7.13|6.84|6.91|7.5|7.45|7.69|6.92|6.62|6.7|6.95|7.15|7.87|7.6|7.09|6.29|6.7|5.87|6.27|6.69|7.13|7.62|4.82|4.56|4.48|4.48|4.48|4.48|4.48|4.48|4.61|4.23|4.61|4.19|4.36|4.4
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03012|1061143|/equities/restorbio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03013|21030|/equities/invacare-corp|R2000VALUE|16.7|16.19|16.12|16.93|17.18|18.79|18.47|19.51|19.74|20.18|19.82|19.5|19.11|18.63|20.18|22.59|24.26|22.9|22.67|22.91|21.96|21.75|22.01|22.4|22.17|22.41|22.61|21.55|20.11|17.61|17.12|16.73|17.32|16.88|16.35|15.53|15.01|16.06|15.44|15.71|15.76|16.16|16.06|15.31|15.05|14.36|14.37|15.39|16.07|15.5|14.7|14.56|13.78|13.66|12.1|11.37|12.13|12.52|13.05|13.95|14.93|14.99|14.64|14.77|14.78|14.58|15.75|17|16.8|16.75|16.67|15.96|16.2|15.41|14.69|14.13|13.25|12.98|13.73|14.1|13.66|13.85|14.02|15.13|14.14|14.73|14.99|14.44|13.74|14.03|13.7|13.52|13.86|14.68|16.86|16.9|16.03|15.43|14.89|15.67|15.02|14.28|14.96|14.6|15.31|15.11|16.12|15.77|15.33|15.82|16.57|16.54|17.76|15.92|16.1|17.58|17.76|17.47|17.79|17.12|16.35|15.49|15.72|15.29|15.86|15.12|16|20.26|19|19.75|21.77|21.75|22.77|23.7|24.13|23.28|23.04|23.94|25.19|23.46|24.45|23.86|23.02|24.96|26.05|29.98|33.46|33.12|34|33.8|32.48|32.66|32.16|32.6|32.79|33.23|32.99|32.45|32.9|32.34|31.84|31.15|31.15|30.51|29.98|30.24|30.27|29.54|30.11|30|29.67|28.05|29.18|30.06|28.62|30.16|30.28|30.25|28.79|28.05|27.31|27.75|27.82|27.7|27|27.84|27.23|27.83|26.78|26.08|24.58|23.98|24.34|23.54|24|24.01|25.03|23.83|23.74|20.45|20.97|20.37|21.48|22.14|22.41|22.46|23.89|23.61|26.07|25.55|26.43|26.72|26.07|26.15|26.71|27.45|27.82|29.21|29.13|27.28|28.06|26.66|26.26|25.04|24.73|24.8|25.64|24.94|25.75|24.66|26.19|25.94|24.51|24.33|23.8|23.3|22.43|22.54|22.74|22.28|21.38|22.58|22.86|22.17|21.88|21.55|21.34|19.73|19.56|20.4|19|18.07
03014|102927|/equities/vital-thera|R2000VALUE|500|448.4|495.6|480||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03015|30798|/equities/ibio-inc|R2000VALUE|2150|2330|2335|2325|2450.5|2335|2635|2813|2646|2850|2650|2669.5|2765|2769|2879|2900|2500|2300|1745|1825|1825|1751.5|1850|1970|1900|1748|1900|1800|1700|1750|1465|2125|2250|2505|2275|2350|2142|2175|2300|2505|2450|2552|2650|2549.5|2375|2100|2595|2150|1975|2220.5|2125|2049.5|2100|2200|2205|2514.5|2750|2910|2700|2697.5|3100|2650|3125|3277.5|3299|3395|3314|3550|3800|3950|3301|3300|3425|3804|3450|3651.5|3555|3550|4400|5000|4750|5150|5200|5750|5150|5800|5949.5|5550|5450|5250|5850|6050|5450|6750|4600|4000|3700|3800|4049.5|4500|4400|4750|6350|6450|8045|7250|8400|9000|6800|6849.5|5600|5750|4525|5300|4076.5|4000|4050|4000|3899|4250|4200|4050|4450|4150|3900|5750|5500|6800|7750|8150|8500|9500|11000|9800|6800|7500|8000|8750|9900|9650|10300|10550|10300|10000|11600|13450|12950|13100|13450|14500|14500|14450|14550|14500|15249.5|13900|14750|13150|14250|14900|17000|13950|14900|15300|18000|15050|16250|19300|20450|20300|27500|26000|23600|24550|19000|15800|16450|16750|16050|15475|15500|15350|13750|11500|10875|10500|11000|11050|11800|11750|11750|11000|10300|10000|8750|8450|8350|8100|7900|7000|7050|7050|7000|5950|5500|5750|5100|5100|5150|5000|5000|5200|5150|5250|5250|5300|5200|5150|5000|6100|4500|3250|2850|3300|3450|3750|4250|4500|4250|4500|4650|4900|5050|4950|5000|4150|5050|6250|7200|5750|6200|6250|5250|4950|4950|4700|4950|3500|3750|2750|2300|2900
03016|1131052|/equities/replay-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03017|20854|/equities/crawford---comp-a|R2000VALUE|8.78|9.38|9.56|9.35|8.95|9.32|9.14|9.31|8.48|8.63|7.65|7.7|7.8|7.27|7.3|6.99|7.51|7.35|7.75|7.6|7.6|7.36|7.62|7.8|7.73|7.77|7.56|7.81|8.2|7.87|7.26|7.28|7.34|7.24|7.08|7.09|6.55|6.55|6.38|6.54|6.6|6.57|6|5.33|5.12|5.07|4.95|5.22|5.18|5.15|5.2|5.45|5.39|5.37|5.28|5.12|5.39|5.56|5.3|5.2|5.15|5.91|5.78|5.85|5.34|5.1|5.31|4.75|5.04|5.19|5.55|5.44|5.09|4.96|4.97|5.16|4.6|4.48|4.38|4.44|4.06|4.05|4.01|4.14|4.32|4.41|4.64|4.5|4.15|4.16|4.1|3.92|3.81|3.53|3.71|3.83|4.11|3.86|3.55|3.6|3.6|3.15|3.31|3.3|3.36|3.47|3.91|3.57|3.6|3.81|3.9|4|4.01|3.92|3.37|3.6|3.89|4.55|4.14|3.68|3.85|3.91|3.89|4.07|4|3.76|3.97|3.94|3.96|4.19|4.42|4.4|4.62|4.52|4.43|3.54|3.77|3.96|4.7|4.57|5.05|5.07|3.8|4.21|4.6|5.04|5.4|5.31|5.25|5.15|5.02|5.08|5|5.36|5.18|4.87|4.85|4.16|3.31|3.7|3.3|3.22|3.35|3.25|3.09|2.92|3.07|3.19|3.35|3.26|2.91|2.71|2.6|2.92|2.53|2.43|2.47|2.34|2.26|2.23|2.23|2.41|2.53|2.4|2.11|2.15|2.28|2.1|2.03|2.05|2.2|2.51|2.28|2.31|2.07|2.31|2.35|2.35|2.34|2.38|2.4|2.43|2.69|2.7|2.58|2.68|2.73|2.82|2.85|2.77|3.11|3.28|3.12|2.94|2.98|3.14|3.21|3.2|3.01|3.08|2.97|2.65|2.47|2.61|2.77|2.85|3.23|3.34|3.23|2.77|2.74|2.77|2.95|3.15|3.17|4|3.8|3.68|3.97|4.48|3.12|3.17|3.45|3.43|3.4|3.45|3.5|3.51|3.76|3.59|3.48|3.48
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03019|16229|/equities/gtx|R2000VALUE|96.6|105|95.2|92.4|93.8|106.4|107.1|123.2|127.4|119|119|123.2|119.7|121.1|126.7|131.6|147.7|140.7|116.2|114.8|125.3|105|108.5|118.3|107.8|107.8|114.1|119.7|121.8|121.8|111.3|116.9|147|148.4|131.6|104.3|108.5|101.5|290.5|313.6|312.9|330.4|363.3|406.7|476|462|460.6|487.9|466.9|413.7|412.3|396.2|392.7|339.5|338.8|324.8|299.6|294.7|290.5|308|315|332.5|322.7|318.5|336|351.4|353.5|340.9|347.2|343|331.8|290.5|308.7|310.8|269.5|277.9|292.6|263.9|271.6|268.8|296.1|291.2|324.1|315.7|320.6|329|315|266|257.6|266|254.8|231|244.3|265.3|249.9|260.4|240.8|246.4|209.3|207.2|207.2|195.3|214.9|207.9|249.2|211.4|226.1|238|227.5|269.5|269.5|242.2|259|243.6|234.5|240.1|406|399|429.1|275.8|283.5|270.9|250.6|235.2|207.2|189.7|200.9|211.4|165.2|210|260.4|269.5|310.1|296.8|281.4|247.8|234.5|245|257.6|232.4|234.5|238.7|228.2|207.9|233.1|293.3|335.3|326.2|336|329.7|333.9|367.5|424.2|412.3|400.4|401.1|420|378|298.2|287.7|269.5|193.2|193.2|173.6|166.6|169.4|168.7|182.7|192.5|186.2|193.9|205.1|201.6|202.3|199.5|185.5|192.5|182.7|184.8|197.4|193.9|196.7|196|196|196|235.9|267.4|261.8|252|235.9|224.7|217|220.5|219.8|211.4|223.3|235.9|237.3|221.2|238|210.7|205.1|205.8|189|200.9|189|142.1|227.5|277.2|221.2|229.6|233.8|231|230.3|235.9|238.7|247.8|263.2|268.8|280|290.5|305.2|283.5|286.3|285.6|294|259.7|294|253.4|250.6|272.3|275.8|264.6|245.7|255.5|270.9|628.6|638.4|718.2|753.9|770.7|906.5|862.4|730.8|686|658.7|672.7|679.7|659.4|736.4|690.2|574
03020|15609|/equities/bassett-furniture|R2000VALUE|13.47|13.19|13.37|13.57|13.6|14.03|14.77|15.52|15.49|15.51|14.72|13.09|13.51|13.52|13.86|13.84|14.09|13.98|14.92|15.74|15.79|14.55|14.92|15.29|14.29|12.81|13.27|13.33|14.85|14.24|14.29|14.07|15.56|15.52|15.03|13.92|13.4|14.84|14.76|15.74|16.01|15.78|16.03|16.96|15.98|15.06|14.06|13.93|13.1|13.35|13.09|13.51|13.61|13.4|13.27|12.93|14.93|14.76|15.48|14.89|14.8|14.26|14.16|13.94|13.82|13.57|13.57|13.42|12.86|12.56|12.21|11.87|12.12|11.22|11.48|10.78|10.91|10.28|11.34|11.08|11.19|10.33|10.58|12.2|12.07|12.04|11.97|11.84|11.73|10.58|11.5|11.54|11.86|11.86|11.87|11.34|10.42|10|9.99|10.04|9|8.91|9.19|9.2|10.42|10.38|10.34|10.51|9.98|9.11|8.92|8.56|8.34|8.16|8.09|7.92|7.9|7.92|7.78|7.84|7.77|7.65|7.56|7.26|7.44|7.81|7.8|7.83|7.69|7.81|7.56|7.48|7.43|7.47|7.49|6.82|6.84|6.74|7.03|7.06|7.14|7.47|7.27|7.59|7.36|7.66|8.22|7.93|7.93|7.95|7.56|7.8|7.99|8.11|8.44|8.4|8.4|8.32|8.66|8|7.93|7.62|7.56|7.65|7.84|8.04|7.64|6.55|7.07|7.09|7.44|6.42|4.12|4.17|4.12|4.07|4|4.1|4.02|3.87|3.97|3.96|4.3|4.49|4.6|4.67|4.76|4.95|4.8|4.7|4.74|4.71|4.67|4.53|4.73|4.81|4.78|4.66|4.38|4.33|4.4|3.88|4.51|5.07|5.17|5.31|5.17|4.93|5.42|4.88|5.81|5.68|5.95|5.92|5.8|5.43|4.85|5.24|4.66|3.98|4.27|4.38|4.1|4.23|3.96|4.07|3.3|3.38|3.39|3.27|3.42|3.58|3.37|3.31|3.48|3.48|3.74|4.34|4.35|3.93|4.46|4.32|4.12|4.22|4.34|4.61|3.27|2.88|3.04|2.42|2.33|2.41
03021|1072329|/equities/lazydays|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03022|1043280|/equities/mustang-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03023|16478|/equities/kvh-industries|R2000VALUE|12.98|13|13.11|13.41|13|13.04|13.05|13.6|13.63|13.4|12.93|13.08|13.98|13.21|13.18|13.76|14|12.77|13.11|13.38|13.43|13.4|13.29|14.14|13.89|13.58|13|13.57|14.02|13.97|13.97|13.7|13.76|13.91|12.99|13.04|12.76|13.22|13.38|13.64|13.82|14.08|14.02|14.22|14.43|13.31|12.83|12.63|12.83|13.19|12.98|13.64|13|13.63|13.02|12.69|13.37|12.98|13.57|13.41|13.85|13.83|13.34|13.58|13.02|14.84|14.66|14.28|13.28|13.48|14|12.84|13.01|11.55|12.28|12.66|12.64|11.64|12.85|13.52|13.4|12.72|13.6|14.48|13.49|13.16|13.6|13.97|13.56|14.32|13.73|12.68|12.93|13.35|12.73|12.97|12.38|12.5|10.52|10.79|11.06|9.55|8.99|8.96|9.12|9.12|9.83|9.35|9.68|11|10.5|10.44|10.24|9.56|8.99|9.06|9.01|9.9|10|8.98|9.34|9.25|7.85|7.78|7.61|7.68|7.92|7.55|7.06|8.04|7.81|7.88|7.44|7.8|8.14|7.5|7.91|7.6|7.98|7.71|8.4|8.3|7.66|9.01|9.38|9.57|11.4|11.29|12.02|11.19|10.67|10.82|10.68|10.99|11.81|11.58|11.92|12.1|13.1|16.08|15.11|15.04|15.25|14.22|13.33|13.22|13.99|14.56|15.53|12.55|12.38|12.03|11.85|12.78|11.9|11.95|11.84|13.37|13.5|13.68|13.53|13.35|13.87|13.99|14.04|15.97|15.83|15.89|15.39|12.96|12.37|12.69|13.21|13.11|12.14|11.89|13.05|13.98|12.99|12.13|12.99|11.85|13.85|12.76|11.83|12.1|13.04|12.96|14.4|13.54|15.07|16.34|13.93|13.32|13.05|12.97|12.76|12.62|13.03|12.2|12.99|13.37|13.13|13|13.09|14.63|15.16|14.74|15.18|12.66|13.52|13.19|12.33|12.49|10.8|10.99|10.5|10.41|10.66|10.37|9.68|9.31|9.32|8.17|8.11|7.56|8.16|7.42|7.84|8.13|7.28|7.03
03024|16124|/equities/republic-first|R2000VALUE|4.4|4.34|4.2|3.8|3.63|3.55|3.91|4.26|4.32|4.29|3.68|3.53|3.34|3.14|3.19|3.16|3.15|3.07|3.06|3|3.05|3.07|3.19|3.19|3.24|3.12|3.2|3.16|3.18|3.24|3.14|3.17|3.15|3.3|3.31|3.37|3.45|3.53|3.5|3.58|3.63|3.37|3.2|3.19|3.02|2.85|2.94|2.97|3.1|3.08|3.05|3.03|2.95|2.84|2.7|2.76|2.74|2.69|2.77|2.7|2.67|2.66|2.65|2.54|2.6|2.44|2.53|2.21|2.201|2.12|2.13|1.99|1.98|2.02|2.06|2.09|2.08|2.078|2.1|2.11|2.1|2.14|2.12|2.12|2.12|2.16|2.11|2.233|2.11|2.001|2|2.1|2.08|2.17|2.16|2.144|2.06|2.09|2|1.84|1.978|1.95|1.91|1.93|2.06|2.1|2.2|2.24|2.32|2.357|2.36|1.92|2.04|2|2.032|1.9|1.95|1.86|1.88|1.89|1.81|1.801|1.5|1.45|1.55|1.45|1.4|1.4|1.39|1.48|1.48|1.56|1.56|1.53|1.52|1.36|1.55|1.71|1.85|1.76|1.85|1.845|1.82|1.95|2|2.12|2.1|2.12|2.18|2.35|2.15|2.27|2.26|2.48|2.568|2.6|2.7|2.57|2.79|2.83|2.78|2.841|2.7|3.048|3.08|2.93|3.07|2.88|3.02|3.2|3.2|3.16|3.23|3|2.52|2.44|2.25|2.19|2.16|2|2.14|2.23|2.1|2.2|2.17|2.11|2.16|2.01|1.98|1.95|2|1.83|1.78|1.63|1.85|2|2.06|2.02|2|2.17|2.21|1.86|1.82|2.38|2.45|2.56|2.97|3.03|3.4|3.29|3.73|3.93|3.72|4.1|3.83|3.76|3.32|4.24|4.4|4.16|4.34|4.11|4.15|4.37|4.55|4.75|4.94|4.27|4.32|4.15|4.05|3.91|3.94|4|3.93|4.08|4.4|4.5|4.81|4.94|4.52|4.44|5.83|5.53|6.13|6.56|6.82|6.73|6.93|7.07|7|6.99
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|258.92|272.74|278.14|273.2|273.96|289.07|298.27|305.33|306.9|290.16|277|269.05|265.79|259.92|269.58|287.53|300.07|295.86|309.81|319.57|307.54|293.24|302.4|299.25|294.9|284.85|281.61|269.83|259.78|256.89|255.57|255.41|255.37|260.66|257.85|257.96|257.54|266.34|253.09|252.45|247.51|239.93|246.61|239.69|237.79|234.93|231.39|233.66|234.88|230.44|228.84|232.12|231.56|229.45|219.4|216.91|220.56|214.31|213.63|219.65|220.46|220.46|214.25|219.39|215.12|210.22|211.8|227.73|228.67|229.46|231.01|219.54|222.68|197.62|205.03|208.06|195.52|188.04|200.08|211.72|201.89|205.84|211.91|214.56|208.98|215.2|216.93|203.07|201.16|212.85|218.1|222.68|220.93|212.87|215.06|219.82|217.64|221.19|212.94|215.39|223.06|218|222.68|230.7|233.26|235.53|236.77|233.5|232.44|238.52|230.61|235.44|235.28|230.14|234.71|234.71|236.21|233.45|235.42|220.92|219.93|218.51|214.43|210.8|222.21|216.49|204.65|198.67|183.51|196.24|199.39|196.77|201.45|187.13|187.55|177.13|169.67|168.88|176.54|168.97|178.98|191.44|183.23|194.86|204.06|210.76|222.57|226.79|225.25|228.79|224.66|224.13|210.92|216.07|232.52|239.29|239.39|239.42|250.3|242.71|228.64|233.36|234.02|237.85|228.5|233.42|228.98|239.91|250.97|244.95|262.36|243.93|241.33|257.03|239.85|234.83|242.4|248.44|242.42|228.93|211.73|207.62|205.87|209.17|190.85|210.03|209.09|196.32|187.12|189.94|189.25|184.68|181.47|166.58|165.93|151.13|159.06|166.3|171.08|158.6|163.15|160.29|183.53|185.79|176.78|163.26|174.08|168.93|183.73|183.24|223.97|234.83|234.3|232.99|218.73|217.84|223.41|215.18|202.08|195.82|199.36|197.5|186|183.89|174.23|174.27|168.08|185.54|177.99|166.58|134.98|132.47|131.55|136.24|136.24|137.73|133.38|139.56|129.95|133.5|127.2|127.31|135.1|133.61|128.23|126.51|116.21|120.79|113.8|117.01|118.15|118.15
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03031|17310|/equities/carrols-restauran|R2000VALUE|6.64|6.95|6.82|6.61|6.94|7.2|7.25|7.84|7.74|7.58|7.1|6.3|6.14|5.9|6.09|6.27|6.35|6.28|6.59|6.66|6.28|5.89|6.69|6.7|6.23|6.29|6.14|5.79|5.37|5.5|5.58|6|6.07|6.2|6.02|6.12|6.02|6.39|6.41|6.4|6.83|6.41|6.37|6.42|6.45|6.46|6.27|6.09|5.77|5.7|5.95|6.01|5.94|4.99|4.76|4.92|4.95|5.11|5.19|5.23|5.31|5.33|5.46|5.88|5.87|6.08|6.4|5.91|5.99|6.07|6.1|5.92|6.15|6.18|6.17|6.49|6.37|6.16|6.41|6.09|6.47|6.5|6.06|5.98|5.76|5.99|5.88|5.65|5.68|5.34|5.31|5.42|5.44|5.52|5.88|5.98|6.17|5.94|5.81|5.71|5.6|5.85|5.49|5.3|5.63|3.96|4.05|3.99|3.93|3.97|4.02|3.31|3.28|3.18|3.14|3.17|3.24|3.06|3.04|3.08|2.95|2.91|2.95|3.05|3.06|2.92|2.86|2.72|2.5|2.65|2.72|2.55|2.58|2.51|2.47|2.27|2.35|2.3|2.45|2.26|2.32|2.22|2.21|2.34|2.41|2.59|2.76|2.68|2.79|2.81|2.58|2.45|2.33|2.4|2.45|2.44|2.44|2.46|2.58|2.48|2.45|2.45|2.45|2.5|2.37|2.49|2.22|2.07|1.91|1.9|1.88|1.83|1.93|2.02|2.05|1.96|2.07|2|1.94|1.93|1.87|1.85|1.86|1.83|1.78|1.67|1.61|1.55|1.43|1.29|1.26|1.28|1.36|1.17|1.16|1.26|1.32|1.37|1.39|1.28|1.16|1.18|1.34|1.44|1.45|1.46|1.65|1.58|1.85|1.77|1.98|2.05|1.91|1.89|1.76|1.77|1.72|1.65|1.61|1.68|1.79|1.7|1.7|1.67|1.72|1.73|1.76|1.87|1.83|1.69|1.73|1.78|1.72|1.69|1.76|1.84|1.71|1.95|2|1.98|1.96|2.06|2.11|2.09|2.01|2.05|2.07|1.93|1.83|1.79|1.81|1.81
03032|1061145|/equities/solid-biosciences|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|21.25|20.35|31.83|30.94|31.64|35.89|37.58|38.63|36.87|37.18|35.8|35.01|34.98|33.29|33.37|33.33|36.43|37.54|36.9|36.83|36.12|33.81|34.08|32.32|31.9|33.12|33.19|33.7|33.62|34.86|33.45|34.06|33.26|32.46|36.88|31.67|33.88|33.1|29|30.32|32.33|32.09|32.68|33.01|31.85|27.24|28.81|25.49|24.56|24.92|25.25|25.93|25.85|21.44|21.3|21.1|21.02|19.38|19.82|19.61|17.71|18.65|18.96|18.95|19.83|18.52|19.36|18.24|16.98|15.71|16.78|16.96|17.16|17.22|18.42|16.85|18.9|17.64|15.92|17.36|17.86|18.83|19.69|21.12|19.62|20.07|18.55|18.4|18.88|17.21|16.32|16.74|17.38|17.49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03037|989653|/equities/cogint-inc|R2000VALUE|3.8|4.4|4.6|4.7|4.7|5.05|6.4|6.75|6.85|7.2|6.55|6.25|6.75|6.5|6.15|6.75|7.21|6.95|7.4|7.65|6.45|6|6.4|6.2|6.75|6.95|7.95|7.15|7.35|8.25|6.9|6.45|6.65|6.45|7.65|9.1|8.4|8.65|7.8|7.55|4.95|4.78|4.5|4.5|4.7|4.65|4.95|5|5.25|5.55|5.55|5.2|5.55|5.45|5.6|5.4|5.55|5.8|5.9|5.25|4.95|4.95|4.9|5.1|5.3|5.05|5.25|5.25|5.3|5.8|5.75|5.85|5.6|5.35|5.7|5.85|5.2|5.75|5.7|6.55|7.01|7.75|7.5|8|7.85|7.75|8.5|7.5|7.85|7.35|6.65|6.5|6.75|6.5|6.15|6.5|8.25|9|9.1|9.25|9.5|9.1|9.25|7.45|9.55|9.6|9.6|9.45|8.45|9.2|8.35|8.01|8.25|7.9|7.8|7.65|5.45|5.7|5.05|6.45|3.6|2.8|2.7|3.25|2.8|2.45|3|3|3.7|4.75|6.35|5.6|5.25|6.1|7.35|8.25|8.35|6.35|6.9|6.9|8.05|7.15|6.7|7.4|9.95|9.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03038|21142|/equities/startek-inc|R2000VALUE|7.12|7.2|7.03|6.82|6.79|6.9|6.9|6.91|6.93|7|6.95|7.02|6.95|6.38|6.37|6.43|6.75|6.71|6.62|6.5|6.49|6.3|6.45|6.4|6.45|6.36|6.46|6.31|6.46|6.27|6.11|6.14|6.37|6.4|6.21|6.23|6.21|6.11|5.84|5.48|5.47|5.23|5.11|5.06|4.78|4.73|4.8|4.69|4.73|4.82|4.69|4.68|4.66|6.93|7|6.78|7.03|5.84|5.85|4.96|4.82|5.01|5.06|4.51|4.46|4.42|4.34|4.03|4.08|4|4.18|4.01|4.18|4.17|4.18|4.18|4.19|3.9|3.52|2.89|2.89|2.94|2.98|3.06|3.05|3.08|2.97|3.05|2.95|2.91|2.92|2.78|3.04|3.03|3|3.01|3.05|2.9|3.29|3.18|2.9|3.06|3.19|2.63|2.48|1.82|1.83|1.88|1.94|2.09|2.19|2.25|2.4|2.23|2.27|2.1|2.04|2.85|3.1|3.22|3.24|2.32|2.17|1.92|1.86|1.62|2.06|2.35|2.42|2.53|2.77|2.87|2.4|2.49|2.8|2.38|2.85|2.89|3.45|3.2|3.12|3.15|3.59|3.62|3.71|3.6|3.66|3.43|3.45|3.5|3.8|4.22|4.33|4.7|4.85|5.08|5.39|5.51|5.44|5.02|4.68|4.67|4.97|4.76|5.1|5.12|5.2|5.5|5.5|5.63|5.52|5.5|5.42|5.54|5.25|5.07|5.55|5.5|4.56|4.29|4.44|4.21|4.15|4.13|4.08|4.98|4.62|4.54|4.19|4.14|4.18|4.41|4.58|4.62|4.8|4.82|4.77|4.62|4.46|4.17|4.3|3.85|4.41|4.46|4.79|3.92|4.5|4.65|5.19|5.75|6.78|7.19|7.18|7.39|7.21|7.42|7.32|7.66|7.74|6.53|7.29|7.37|7.63|7.4|7.78|8.05|8.2|7.48|7.1|6.46|6.76|7.25|6.75|6.16|5.89|6.16|5.8|7.45|8.21|8.34|7.94|7.76|8.22|7.95|7.5|8.34|9.17|8.61|9.57|9.45|8.75|8.83
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|14.59|15.48|14.88|14.18|14.13|14.73|14.32|14.97|15.46|14.62|13.06|14.64|12.89|13.28|13.16|12.84|13.65|13.13|13.19|13.45|13.83|10.79|10.11|10.08|10.19|10.16|10.05|9.01|8.74|8.58|8.57|8.71|8.8|8.31|8.77|8.28|7.72|7.49|7.8|7.65|7.61|7.82|7.44|7.32|7.2|6.99|6.54|6.52|6.49|6.45|6.35|6.21|6.09|6.2|5.76|5.68|5.72|5.77|5.73|5.51|5.88|5.68|5.28|5.5|5.42|5.95|5.85|5.95|6|6.1|5.93|5.95|5.65|5.4|5.2|5.2|5.38|5.35|5.4|5.3|5.61|6.05|5.75||6|6|6|5.7||5.5|5.45|5|5|5|5|4.85|5.25|5.25|5.27||5.25|5.7|5.6|5.6|5.6|||||||5.95|5.86||||6|6||4.5||4.5|||||4.4|4.4||4.43|4.38|4.27|4.23|4.16|4.15|4.25||||||||||||||4.25|4.5||||3.47|3.72|4||3.4|3.4|3.05|||3.05|3.25||3.25|3.25|3.06|2.95|3.3|3.5|3.5|3.5|||3.1|3.5||||3|2.59|3.8|2.65|2.65|2.08|2.26|2.05|2|2||2.2|2.2||2.25|2.2|2.2||2.18|2.95|2.95||||3.05|3.5|3.5|3.5||3.5|3.5|3.6|3.5|3.5|3.5|3.25|3.5|3.75|4|4|4|4|4.05||3.9|3.8|3.8|||3.75||||||4.1|4.3|||4.3||4.35||||4.05||||4.5|
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03042|1169946|/equities/talis-biomedical|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03044|958191|/equities/stonemor-partners-lp|R2000VALUE|24.11|24.54|24.6|24.31|24.45|24.94|24.95|24.9|23.55|24.71|25.2|25.11|24.84|25.51|26.38|26.2|26.5|25.77|25.59|25.64|25.05|24.86|25.28|25.15|25.08|25.38|24.68|25.41|26.16|25.5|25.3|23.8|23.55|23.07|23.78|23.48|23.12|23.05|23.15|25.01|26.15|26.67|25.68|25.68|25.05|25.16|25.7|25.88|26.25|25.39|26.27|26.61|27.22|26.51|26.85|26.2|24.93|25.37|25.12|26.58|26.35|26.02|25.75|26.39|25.45|25.08|24.98|24.55|24.46|23.38|22.75|21.33|22.32|21.44|22.4|22.52|22.36|21.76|23.12|23.37|23.9|24.14|23.11|23.45|23.54|22.74|23.26|23.17|23.94|22.41|23.45|23.63|24.33|23.94|27.83|26.65|26.35|25.92|25.89|25.71|24.73|24.64|24.97|24.64|25.39|26|26.45|25|24.1|24.36|24.36|24.93|25|24.76|24.02|24.929|24.92|24.04|25.51|26.504|26.07|25.41|24.15|23.45|25.9|25.64|25.26|24.34|28.46|28.75|27.55|28.42|29.02|26.93|27.26|26.2|27.85|28.69|29.4|28.93|28.51|28.75|28.57|28.23|27.64|28.07|27.63|27.58|27.84|28.01|27.03|26.86|25.966|25.77|26.36|24.82|26.11|26.08|28.11|27.55|25.93|25.89|27.34|26.034|26.02|27.59|29.026|28.98|29.48|29.45|29.01|32.15|32.08|32.32|30.88|30.05|29.5|28.92|28.4|28.95|29.06|28.5|29.79|27.47|28.23|27.59|26.6|25.17|25.47|25.29|26.2|26.35|24.03|24.6|23.35|23.01|22.74|24.28|22.82|21.69|20.8|20.39|20.73|20.54|19.78|20.025|19.86|19.19|20.24|19.15|20.89|19.8|20|19.79|19.5|19.09|18.25|21.29|20.48|19.82|19.53|19.1|18.745|18.94|18.35|20.77|20.65|19.75|19.95|18.99|18.88|18|17.97|17.44|17.05|17.85|17.8|17.8|17.7|18|16.88|16.72|17.1|16.33|15.77|15.56|15.75|15.61|15.4|16.14|15.17|15.96
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE|425.6|426.8|427|439.3|416.5|427|426.1|444|420.9|446.8|432.4|424.4|432.3|425.5|423.3|450.4|468.6|476.2|427.2|424.8|406.5|381|394.7|409.2|393.6|381|376.8|370.5|390.7|385.1|367.3|349.5|396.1|385.5|389|381.1|390|399.6|397.6|410.1|398.8|397.5|387|408.2|396.9|378.5|388.7|363.4|367.2|360.7|360|422.5|409.4|396.9|382|379.6|389.8|388.5|410.7|397.4|374.5|464.8|441.5|444.9|450.1|446.9|449.9|441.3|426.1|422.6|371.2|364.2|370.1|379.1|375.2|359.2|335.3|312.8|315.5|321.7|327.1|324|323.5|330.2|318.5|322.6|331|327.3|312.7|305.2|320.7|309.4|303.9|315.8|308.4|303.3|315.8|311.8|288.6|291.3|278.9|259.1|262|252.7|267.3|279.7|294.6|277.1|286.6|293.2|309.5|322.6|321.1|306.8|299.3|319.6|308.8|300.6|309.1|291.3|291.8|289.8|299.5|297.5|289.3|290.6|281|274.6|241.3|257.1|257|254.7|253.6|252.6|251.6|235.5|209.8|209.3|242.6|227.7|227.2|232|220.6|230.5|243.7|267.5|253.5|241.6|249.1|243.8|223.9|214.8|211.1|212|230.2|238.5|242.2|228.5|249.5|260.8|258.3|263.1|259|260|263.3|263.9|271.6|261.9|283.3|264.6|259.8|255.2|241.3|263.8|261.3|242|231.1|221.6|210.9|210.5|201.8|200.3|207|200.8|198.4|185.2|188.1|192.2|178.6|164.1|158|154.9|156.7|151.7|149.1|150|155.5|142|148.4|130.9|136|128.1|134.5|144.7|146.1|141|150.4|155.1|169.3|160.9|174|171|177.6|168.8|170|166.1|167.8|176.4|189.7|181.3|183.6|172.4|155.8|178.4|189|195|205.9|188.1|188.2|188.9|181.3|188.7|163.8|159.8|165.5|162.4|162.3|170.2|164.1|157.5|167.7|174.6|196.6|188.5|175.2|179.5|182.5|173.2|170.9|145.6|142.6|141.8
03047|20885|/equities/nl-industries-inc|R2000VALUE|9.22|10.04|10.22|10.27|10.41|10.73|10.81|11.08|11|11.15|11.23|11.35|11.32|10.52|11.04|11.05|11.46|11.46|11.64|10.1|10.2|10.47|11.71|11.67|11.38|11.39|11.23|11.4|11.29|11.45|11.27|11.12|11.07|11.42|10.8|10.75|10.93|11.46|10.91|10.71|11.36|11.01|10.96|10.61|10.93|11.3|11.13|11.08|11.36|11.68|11.71|11.86|11.54|11.41|11.19|10.48|12.51|11.26|12.43|12.6|12.82|12.83|12.81|13.39|13.3|13.24|12.85|12.9|12.73|12.52|12.29|11.65|11.41|11.18|10.43|10.7|10.5|10.1|10.14|10.52|10.27|10.68|11.12|11.38|11.49|11.61|11.63|11.77|11.66|12.18|12.45|11.89|12.25|11.79|11.88|12.58|12.18|12.47|11.93|12.42|12.72|12.61|12.37|12.28|12.92|13.5|14.41|14.04|13.86|14.6|14.9|14.79|14.32|14.3|13.94|15.15|15.59|14.77|14.86|14.16|13.42|13.11|13.16|12.97|14.12|13.75|12.87|13.05|11.7|13.32|13.58|14.34|15.04|13.28|14.72|13.14|12.53|12.49|12.86|12.96|13.36|13.48|12.56|13.45|14.83|18|19.09|19.25|18.77|19.06|17.07|16.68|19.36|18.1|17.97|16.71|17.02|16.02|14.24|14.1|14.66|14.68|14.96|14.93|13.16|13.84|13.88|14.1|14.52|14.26|13.09|12.29|11.65|11.66|11.23|11.16|11.41|11.27|11.48|11.59|11.95|11.87|10.69|11.72|11.49|10.72|10.62|9.73|9.02|8.12|7.81|7.93|7.96|8.01|9.26|9.68|9.61|8.46|8.17|6.97|7.17|6.39|6.28|6.68|6.79|7.24|6.93|7.06|7.7|6.99|8.49|8.49|8.55|8.34|8.15|8.46|8.1|8.24|8.85|7.22|7.13|6.87|6.7|6.78|7.02|7.28|7.3|6.94|7.09|7.02|6.84|6.98|6.69|6.77|7.09|6.66|6.2|6.56|6.9|6.79|6.57|6.73|7.11|6.69|6.67|7.05|6.9|6.6|7.11|6.83|6.95|6.96
03048|16857|/equities/prime-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03049|29712|/equities/valhi-inc|R2000VALUE|89.4|86.64|93.6|96|95.04|98.4|106.32|120.6|127.92|129|131.88|147|149.28|139.56|169.8|173.4|178.08|182.64|190.08|178.92|174.6|183.36|183.24|183.48|186.24|198.24|204.72|215.52|226.92|228.6|222.36|233.16|228.6|244.08|248.52|236.4|236.64|239.28|236.4|232.44|227.76|170.04|167.28|169.32|167.28|164.88|156.12|188.4|192.96|193.92|189.6|196.8|196.8|196.68|194.76|195.72|191.28|187.92|192.6|193.68|193.68|199.8|190.2|190.56|199.44|195.6|192.36|188.52|186.72|175.56|155.52|153.6|153.96|144.36|144.72|144.48|146.16|142.44|138.24|144.12|146.28|143.88|148.56|143.64|146.4|147.48|151.44|152.52|151.32|156|147.36|148.44|131.52|135.48|136.44|134.4|159.36|149.88|159.12|158.64|162.96|162.84|193.32|175.56|187.8|204.8|214.12|211.72|205.4|203.72|212.2|225.6|225.12|214.6|231.08|235.6|227.04|228.4|217.56|226.96|235.28|239.12|239.08|241.88|233.28|231.04|240.88|245.96|211.08|223.56|232.48|240.24|238.08|238.24|247.44|234.64|216.68|193.52|216.2|224|236.16|235.48|189.6|212.48|165.32|216.88|250.96|236.76|238.32|199.72|185|170.4|184.44|173.76|178.68|158.2|140.64|127.88|126.56|124|116|117.56|108.8|99.48|78.84|87.8|97.08|90.4|89|85.2|81.28|81.88|81.28|84.76|86.28|88.44|85.68|79|92.44|94.72|91.64|87.92|87.68|86.84|80.72|83.36|99.84|88.64|82.48|77.16|74.68|71.04|74.92|74.08|66.12|58.92|60.72|55.88|67.84|54.56|58.8|46.44|54.8|60.68|63.08|62.12|71.76|67|86.12|93.52|114.48|104.08|104.28|105.4|85.36|75.16|77.16|74.56|72.64|69.8|75.12|69|61.88|64.2|63.68|69.88|70|55.88|59.96|50|42.2|43.6|41.36|41.48|43.72|40.08|37.56|42.2|48.68|46.32|44.16|46.48|53.6|41.92|38.44|37.84|37.88|37.32|39.48|52.52|49.52|38.88
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE|9.92|9.38|9.66|9.99|9.61|9.7|10.06|10.9|11|12.07|11.4|11.95|10.41|11.64|13.04|13.44|13.8|14.83|14.2|12.7|13.3|13.15|12.76|13|12.88|12.7|12.47|14.22|15.3|14.15|12.89|11.84|13.15|13.21|14.6|14.01|13.87|15.15|13.86|16.67|18.6|15.4|13.77|13.07|13.65|13.96|12.54|11.37|12.1|12.5|11.97|12.85|12|11.84|12|11.25|11.88|12.28|12.67|13.23|13.5|13.85|13.73|14.43|14.45|14.2|13.9|14.1|14.71|13.6|15.5|14.3|15|15.25|14.2|13.2|13.25|13.17|13.8|14.23|13.64|14.49|15.5|15.3|15.18|14.55|13.16|12.24|12.35|13.15|13|12.74|12.4|12.46|12.15|14|14.27|12.6|12.9|10.74|10.19|13.05|13.07|12.01|12.1|12.47|13.22|13.69|13.49|14.02|13.91|14.27|14.17|14.6|16.37|17.36|17.4|17.43|16.07|15.92|15.25|15.95|15.38|14.73|14.19|14.44|14.58|15.2|15.2|15.89|16.36|15.25|15.01|13.65|14.27|13.52|12.7|12.6|13|13|13.25|14.59|13.26|13|12.58|13.6|14.55|13.55|13.77|13.18|13.54|11.75|12.65|13.43|13.45|13.4|13.95|13.94|14.05|14.71|14.75|14.65|15.98|16|13.28|13.4|13.16|15|14.94|14.3|13.9|13.58|12.66|12.24|11.8|11.5|11.51|11.81|12.12|11.35|11.9|11.55|11.42|11.2|11.62|12|9.67|10.45|12.06|13.8|13.08|11.51|11.87|12.15|10|10.55|12.01|13.05|12.73|11.5|11.08|9.63|11.46|14.75|12.87|12.52|12.03|10.35|13.41|11.65|11.3|10.85|10.36|9.51|8.86|8.75|8.6|8.74|8.55|9.29|7.22|7.2|7.2|7.79|7.75|7.67|7.43|7.57|7.4|7.76|7.7|7.84|7.88|7.8|7.57|7.42|7.09|7.65|7.45|6.83|6.98|7.3|7.55|7.65|7.56|7.5|7.39|8|7|6.3|6.07|5.53
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|77.27|77.14|76.48|75.57|78.17|78.6|78.54|76.24|76.91|80.42|84.4|84.26|86.7|84.98|82.89|86.12|90.79|90|91.22|91.89|89.99|86.14|87.98|89.52|89.16|87.66|86.94|83.73|84.2|83.7|82.02|80.86|80.12|80.11|79.75|79.84|80|83.15|83.19|83.97|86.5|83.23|84.87|85.92|81|83.14|78.75|82.39|81.58|84.09|85.6|85.52|82.9|85.5|79.1|76.53|77.95|78.8|80.94|80.08|79.75|76.2|70.54|70.29|70.1|68.74|70.49|70.16|70.62|67.09|66.72|67.33|67.3|68|67.65|67.62|66.16|62.61|64.2|66.77|64.98|66.79|66.59|67.08|63.84|65.2|64.44|64.05|62.21|62.16|63|61.41|61.11|60.98|59.91|57.91|57.63|56.46|56.99|57.9|58.19|57.2|59.18|59.2|61.05|61.7|59.82|59.39|58.29|59.41|58.54|57.81|59.1|58.1|59.33|58.75|59.85|56.51|58.16|55.92|55.36|52.67|51.74|50.26|50.29|48.105|50.12|52.06|48.465|50.3|51.95|50.86|52.31|51.46|49.635|47.53|45.775|47.285|49.23|45.61|46.5|45.965|44.42|49.415|48.515|51.79|54.96|57.42|55.84|54.75|51.91|51.02|49.155|51.18|51.34|51.91|51.67|52.88|50.26|49.02|46.87|45.605|44.645|44.6|43.215|46.115|46.89|46.375|47.86|48.49|46.01|45.745|44.75|46.99|47.55|48.89|50.1|50.48|50.35|49.165|48.945|48.105|48.85|46.3|46.87|46.88|46.935|46.845|45.57|45.945|43.005|42.375|41.73|40.045|41.02|41.98|43.12|41.56|42.555|39.655|40.63|38.775|41.375|42.485|42.895|40.885|40.44|40.01|41.82|40.22|44.16|44.495|41.14|41.12|40.14|40.055|39.1|38.33|36.91|36.39|37.46|36.225|35.175|36.91|36.9|38.915|39.6|37.77|38.41|38.57|37.72|37.72|37.84|35.32|35.77|34.24|31.5|34.7|36.15|34.85|34.91|36|36.34|32.91|31.56|33|32.92|31.76|33.37|29.65|29.05|27.06
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|120.85|124.1|121.25|119.05|119.5|123.55|123|120|120.5|124.2|129.7|129.1|129.65|126.1|123.8|124.75|133.9|129.15|127.9|130.8|128.8|122.8|125.2|127.85|126.7|128.15|124.25|123.45|123.6|123.3|119.45|117.4|117.75|116.65|112.75|112|108.4|113.55|115.6|118.85|119.85|117.3|117.65|115.95|110.55|112.25|105.5|114|116.9|119.75|117.1|119.6|116.85|116.2|111|103.65|107.3|105.3|105.95|109|112.25|112.2|104.05|104.2|102.3|102.55|105.55|105.2|103.85|105.6|108.2|104.8|105.35|103.75|102.8|99.95|98.12|92.4|93.4|95.67|93.92|95.54|92.03|92.95|92.59|94.98|96.52|92.34|87.27|87.36|87.6|86.55|83.07|79.68|79.86|79.06|77.88|79.11|75.75|74.7|72.44|70.02|75.79|75.31|80.17|83.97|84.98|84.66|81.88|86.68|89.47|91.18|94|88.6|91.14|91.17|89.66|86.98|88.52|85.57|83.95|78.05|73.88|73.91|75.97|72.77|79.39|78.72|65.79|72.05|76.25|76.22|83.11|78.56|78|76.36|70.86|59.02|66.9|61.44|68|66.15|68.8|76.51|79.1|91.06|93.28|89.39|95.48|97.43|91.87|93.69|92.27|92.99|95.45|96.14|98.2|101.85|106.3|102.2|103.3|103.65|100.7|98.77|93.91|99.82|104.65|102.5|108.05|106.5|105.9|100.35|97.75|95.41|90.83|88.93|90.2|89.9|90.55|86.2|86.9|91.07|89.98|92.7|90.04|89.43|87.93|84.45|83.1|84.63|83.92|84.1|84.54|81.43|82.46|86.42|90.21|89.1|86.84|84.8|83.91|80.44|82.01|84.37|81.35|79.59|81.53|81.08|83.29|76.67|86.52|89.38|92.34|93.57|94|92.25|88.93|88.09|88.01|84.8|82.24|78.94|77.61|80.42|81.39|84.77|87.99|87.15|87.58|84|84.6|84.6|82.59|83.16|84.1|79.31|78.04|83.7|86.17|86.97|81.9|81.23|82.54|82.84|76.98|81.55|77.3|76.17|76.15|69.2|70.44|68.06
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|82.43|84.01|81.2|79.36|77.62|80.77|80.41|78|76.92|79.69|83.42|82.17|82.51|78.82|79.53|77.81|79.49|77.4|76.57|77.95|76.01|73.65|75.64|78.6|76.64|78|75.68|76.58|75.17|73.51|71.69|70.76|71.53|71.99|69.79|66.85|66.13|69.03|68.01|64.79|67.88|65.87|70|70.46|66.96|68.63|69.5|72.81|72.83|75.23|73.45|74.42|73.81|73.34|72.59|65.63|68.4|66.87|68.32|70.8|75.09|73.28|71.83|74.32|70.75|72.08|75.85|75.6|73.17|71|72.47|71.15|71.17|72.04|70.01|68.9|67.54|62.5|63.17|65.09|63.68|65.87|64.38|66.74|65.65|67.9|66.63|64.2|61.81|62.13|62.05|60.93|59.71|58.94|58.01|55.96|56.1|54.7|54.09|55.91|55.47|54.06|57.05|56.94|58.76|59.49|65.25|66.2|61.63|63.48|65.59|65.85|67.98|65.22|66.64|64.7|62.98|60.38|61.32|60.48|58.39|57.62|55.92|53.89|52.83|51.71|53.9|53.98|47.24|49.725|51.6|51.32|54.99|50.79|51.31|49.49|46.085|44.27|47.43|44.2|47.065|47.625|48.6|54.15|53.99|63.22|66.57|67.91|68.37|67.84|64.29|63.29|63.15|62.42|61.3|62.66|64.06|68.41|69.4|65.86|64.05|63.83|61.89|59.03|56.25|58.39|60.6|59.18|61.54|58.04|57.35|56.29|56.64|57.57|57.1|59.7|61.42|60.83|60.5|59.19|58.36|57.4|56.12|57.17|52.28|52.77|50.97|48.73|46.87|46.915|44.77|43.695|43.34|42.025|42.55|43.8|44.745|44.81|46.71|44.96|45.745|43.84|46.16|46.215|44.89|42.74|42.85|42|44.38|41|43.98|47.75|45.95|46.97|47|45.25|44.3|44.255|43.1|41.24|42.06|40.2|39.43|41.225|40.465|41.565|44.02|43.46|43.87|42.99|43.04|41.89|40.59|39.87|39.76|37.55|36.5|39.16|39.4|37.49|34.15|35.26|36.98|36.18|34.96|36.96|36.2|34.77|35.25|35.16|34.29|31.71
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|98.61|98.41|94.25|92.1|91.33|97.43|97.72|96.54|93.54|95.17|101.26|99.79|99.49|93.94|96.33|97.54|99.69|97.58|99.2|101.41|97.88|93.91|94.48|96.64|94.4|93.38|92.31|89.7|89.75|89.05|85.85|84.73|86.1|86.29|82.35|82.13|82.7|86.75|85.24|85.58|88.2|82.42|83.63|83.26|78.79|80.63|78.34|80.47|81.95|81.57|83.12|82.46|82.18|80.41|79.87|77.07|79.04|77.81|79.19|78.34|78.55|78.61|75.37|73|69.01|70.96|73|75.92|72.5|72.87|72.8|71.89|72.95|72.45|71.9|69.55|69.74|65.32|65.72|67.43|67.15|69.06|67.97|69.01|66.83|67.5|64.9|65.22|61.67|61.46|62.63|62.65|63|60.99|58.54|58.3|57.1|56.78|52.87|53.51|49.465|48.815|50.9|50.67|53.05|52|55.66|53.73|50.5|52|52.74|53.44|54.35|54.7|55.65|55.9|56.17|54.2|55.09|53.4|53.52|52.82|51.77|49.4|48.135|45.045|47.375|47.295|43.495|46.145|48.09|44.895|47.83|44.75|44.845|40.895|41.45|39.42|39.54|38.995|42.805|43.325|43.015|45.635|48.72|55.93|56.63|55.5|57.39|55.67|54.08|57.56|55.56|55.43|55.27|56.96|58.21|58.98|59.35|56.63|55.6|54.99|56.19|53.3|51.99|54.64|56.63|54.8|57.18|55.58|54.85|53.56|54.46|55.4|55.5|55.3|56.52|56.45|58.09|57.12|57.6|57.78|54.04|55.79|53.62|54.9|55.48|53.95|51.38|52.31|51.06|51.09|49.5|47.15|46.73|47.92|48.885|44.115|45.79|46.285|46.4|44.375|47.185|48.33|47.815|46.48|45.595|45.51|47.31|45.245|48.075|51.51|49.395|50.17|50.64|49.97|50.58|51.73|52.3|48.67|51.01|49.355|46.82|49.475|51.43|53.14|53.82|55.96|55.82|54.21|54.43|53.73|51.16|51.71|51.52|48.36|47.23|47.68|47.53|46.98|45.5|46.22|47.71|45.75|42.5|42.97|44.01|42.17|44.99|43.06|40.18|37.86
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|72.43|71.84|70.86|70.88|69.66|70.99|71.34|69.51|68.75|70.6|74.03|72.9|74.24|73.33|73.44|75.49|76.81|73.23|73.5|73.61|73.04|72.15|73.88|74.73|73.65|73.93|73.06|70.16|69.52|69.61|68.62|67.39|66.02|66.5|66.25|64.84|65.2|67.47|68.15|66.9|69.99|68.13|69.57|70.23|67.47|67|65.31|66.91|68.16|69.53|70.41|70.54|70.44|70.4|68.79|68.66|69.4|69.99|72.04|71.55|70.17|67.71|66.83|65.04|65.8|65.02|65.6|64.75|63.21|61.2|61.87|61.88|61.64|61.14|61.97|60.3|60.15|58.24|59.69|60.7|56.31|57.95|57.92|58.4|57.1|57.35|55.58|56.86|57|57.14|56.52|56.73|56.97|54.95|55.09|53.48|52.31|51.15|51.86|52.08|52.54|50.22|50.79|51.53|52.45|52.51|52.35|51.81|48.77|48.55|48.925|48.165|48.65|48.625|47.785|46.835|48.085|46.5|47.14|45.655|43.99|42.85|44.165|43.82|43.585|42.4|42.645|42.79|40.105|41.25|41.37|41.27|42.335|41.925|41.26|40.35|40.125|39.655|41.21|40.465|40.765|40.545|40.315|41.67|41.625|44.905|44.215|43.95|44.485|44.985|43.91|43.99|44.89|45.375|45.71|45.35|45.935|44.93|43.97|44.61|44.05|43.64|43.555|42.21|41.26|43.37|42.9|43.305|43.55|41.525|41.85|40|39.9|40.7|42.065|41.525|41.495|41.88|43.97|44.62|45.505|45.525|45.98|45.065|46.81|47.76|46.82|45.595|45.685|42.5|42.27|43.5|43.455|42.35|42.485|42.83|43.13|45.45|47.48|45.365|45.335|44.195|45.605|46.02|45.66|44.7|44.09|41.715|43.615|41.325|42.605|44.35|44.105|44.12|44.455|44.69|44.115|44.255|45.03|45.025|44.33|42.83|41.275|42.275|42.685|42.675|44.38|45.93|46.09|45.89|44.83|46.24|43.79|44.07|42.91|41.49|41.9|42.37|41.94|41.13|39.39|39.23|38.57|38.92|35.76|36.24|34.3|34.06|35.6|35.33|33.75|32.94
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|88.12|89.03|89.56|92.12|90.21|93.85|92.23|88.4|79.26|81.86|84.2|85.22|86|81.8|80.82|81.97|86.21|83.15|83.98|85.42|83.99|79.79|82.14|84.57|83.77|81.55|81.77|82.68|83.66|82.03|80.74|79.68|80.1|80.47|79.9|77.7|71.29|75.4|75.53|72.3|72.48|74.16|72.23|70.52|66.2|67.18|64.36|70.03|72.2|73.69|70.88|71.93|71.84|72.12|68.62|64.84|67.4|66.31|67.31|69.59|70|72.65|69.2|68.79|71.65|73.5|74.48|75.85|73.33|73.22|75.8|72.93|72.7|71.73|69.04|68.19|65.78|61.99|64.23|65|60.97|62.01|60.4|60.99|56.91|59.79|62|58.03|57.66|60.05|61.46|59.9|58.12|59.15|58.28|57.77|56.42|56.93|56.47|55.96|58.82|58.72|61.9|61.31|67.6|68.99|72.13|69.84|67.5|66.78|67.43|67.9|73.02|70.5|70.61|70.32|71.98|69.87|69.98|64.6|63.59|58.45|55.55|51.76|52.5|49.99|53.8|55.61|50.32|53.55|58.73|57.86|61.81|57.19|56.44|50.89|49.965|52.18|57.18|51.69|54.22|54.05|52.3|59.34|60.48|69.82|71.58|72.67|68.51|67.77|67.13|64.18|62.34|60.29|60.7|60.98|61.86|62.82|63.67|61|58.12|58.54|61.22|57.46|55.3|56.3|57.78|58.7|60.56|63.14|56.85|57.1|55.7|58.94|59.31|58.85|63.26|61.95|62.52|63.69|59.25|56.67|55.29|54.06|51.51|50.03|49.45|50.07|49.3|50.35|47.41|46.205|44.095|41.76|41.87|41.885|43.9|41.31|41.99|42.15|39.15|37.885|40.36|40.705|40.085|38.105|37.675|36.025|38.62|35.48|37.13|37.28|35.56|34.86|35.155|34.2|32.06|32.54|32.365|29.785|30.435|29|29.92|30.96|30.7|31.63|32.655|31.8|32.12|31.945|31.72|32.75|32.28|32.76|33.465|33.07|33.295|35.94|33.25|32.84|31.83|33.5|33.81|34.445|31.73|32.04|32.535|32.015|31.52|32.43|30.86|29.265
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|44.083|43.8|43.3|43.25|43.017|45.267|45.017|43.767|42.4|44.483|44.917|44.833|44.2|43.383|42.667|42.283|44.7|42.233|44.667|44.683|43.983|42.833|42.367|43.567|43.65|42.983|41.017|41.117|40.917|40.283|40|39.85|41.5|41.333|40.117|39.45|38.333|40.217|39.983|39|40.967|40.667|41.1|41.567|39.6|38.9|37.017|39.933|40.467|39.167|40.55|41.167|40.367|43|42.167|41.1|41.817|40.317|40.6|39.117|38.15|37.667|36.633|36.667|36.533|36.05|35.883|35.617|35.417|33.733|33.233|33.143|33.08|33.733|34.067|33.133|32.313|31.243|31.913|32.607|32.327|33.137|32.863|33.21|33.2|32.83|32.493|32.177|31.583|30.867|30.71|30.25|30.317|30.34|30.603|30.54|29.25|29.06|28.727|29.333|30.027|29.523|30.227|29.07|30.75|30.293|31.237|30.73|30.163|30.213|30.607|29.45|29.377|29.36|29|28.05|28.493|28.58|28.233|26.253|26.1|24.83|24.517|23.983|23.887|23.523|23.3|23.237|22.497|22.333|23.417|24.8|25.113|23.793|24.327|23.157|21.833|22.857|24.97|23.59|23.593|22.1|22.083|23.723|22.63|23.71|25.403|25.727|26.28|27.383|25.543|26.257|27|27.577|26.993|27.367|27.643|27.223|27.667|27.533|26.917|27.227|26.397|25.103|24.383|23.833|25.667|25.037|25.643|23.953|23.467|23.65|23.703|24.833|23.867|25.433|25.183|24.303|23.873|24.08|22.387|21.487|22.313|22.657|22.45|22|21.95|21.583|20.633|20.217|20.977|21.133|20.133|20.083|20.533|20.3|19.673|19.5|19.877|18.85|18.267|17.667|18.233|18.667|17.657|17.1|17.1|16.667|17.65|17.173|18.2|18.5|18.033|18.167|18.333|||||||||||||||||||||||||||||||||||||
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|163.7|166.3|168.9|172.4|166.05|178.1|172.9|170.75|166.3|177.2|176.35|169.15|168.75|158.15|159.75|159.3|164.85|158.1|157.05|160.85|159.2|151.15|153.35|153.7|150.35|148.55|143.65|135.3|136.2|136.35|133.6|126.6|127.85|125|125|121.55|114.2|121.65|118.15|117.5|117.7|116.3|115.95|111.65|106.65|102.6|96.2|100.8|101.4|101.65|99.66|100.3|98.56|96|88.96|82.6|87.82|90.5|93.27|92.6|96.68|97.89|89.77|86.98|88.55|87.6|87.4|85.71|84.4|85.06|88.61|87.59|87.58|85.47|85.57|85.1|80.39|74.61|76.44|78.91|76.93|76.55|78.3|79.89|76.2|83.61|83.81|80.92|79.06|80.9|83.81|81.9|79.95|72.5|70.45|70.73|68.56|65.62|64.62|64.89|67.36|64.5|66.81|65.29|71|71.81|74.98|69.2|68.94|70.87|70.77|70|72.07|69.98|70.41|68.64|68.31|65.25|66.35|59.49|60.57|56.85|53.9|48.095|49.2|46.4|50.84|52.37|46.625|51.06|55.28|53.7|56.92|52.08|52.85|46.91|43.64|41.365|47.9|43.425|47.71|47.68|48.055|56.43|57.9|69.6|72.48|75.13|75.81|72.33|67.36|67.22|68.49|70.24|69.87|68.99|67.05|66.26|67.77|64.7|61.31|62.2|64.4|60.97|59.19|60.81|60.24|59.19|62.84|64.37|58.95|58.65|58.18|59.43|57.8|59.14|61.5|58.14|62.21|65.49|60.06|60.05|59.68|61.2|62.42|63.21|60.5|56.64|56.97|56.46|56.56|53.92|51.55|47.39|45.845|46.035|49.24|48.95|50.22|48.945|46.19|43.31|42.94|44.58|42.41|37.895|38.11|38.46|42.305|38.82|42.53|41.585|39.4|36.885|38.25|38.75|36.85|37.265|36.5|33.705|33.165|33.22|37.765|40|41.14|40.69|45.305|36.428|36.834|36.176|35.19|36.283|34.436|35.606|36.476|35.393|35.441|38.874|39.938|38.439|33.208|35.045|36.302|34.329|27.367|27.86|26.796|22.541|22.27|23.354|24.059|23.45
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|64.52|66.24|66.29|67.29|66.15|71.14|68.83|65.91|64.41|67.44|67.52|67.13|67.01|63.54|62.13|62.83|66.09|62.11|61.73|63.15|61.73|58.71|59.3|61|60.13|58.67|59.47|60.05|59.99|58.3|58.32|58|58|57.82|57.19|54.56|51.92|55.75|55.36|54.26|53.54|52.3|53.29|52.35|47.52|46.485|43.16|47.255|48.615|49.41|47.405|49|43.93|43.625|41.565|38.84|40.12|41|42.445|44.02|46|45.53|45.675|44.59|43.955|45.56|43.45|43.805|43.345|43.09|42.63|41.32|41.56|40.67|38.8|37.98|37.03|35.385|36.165|37.085|36.69|39.11|38.04|39.275|37.665|40.205|40.12|39.1|39|40.98|41.815|41.365|40.435|39.325|37.525|36.395|35.335|35.345|34.855|34.03|35.32|35.52|38.05|37.04|39.23|39.285|42.075|41.23|40.295|42.855|45.21|45.49|47.23|46.94|46.24|47.445|47.785|46.355|45.455|42.7|41.955|37.97|36.47|33.92|34.39|31.775|34.16|33.93|29.79|31.62|34.045|34.99|39.2|36.72|37.82|33.98|33.63|32.405|36.395|32.36|35.46|35.59|34.735|38.875|41.97|50.66|52.47|53.27|52.39|51.59|49.02|47.34|46.585|47.57|48.08|48.85|50.56|51.33|52.19|51.3|49.47|52.04|51.59|48.995|45.9|47.79|48.235|51.07|52.63|56.51|52.69|54.8|54.78|55.95|54.53|50.73|54.07|53.68|54.87|53.95|51.54|50.74|49.88|48.94|47.43|49.305|47.725|45.435|45.515|46.13|44.475|43.78|41.655|38.405|39.23|39.145|40.965|41.375|42.485|43.05|41.635|40.28|42.015|43.12|42.735|40.38|40.3|38.83|40.575|35.85|38.815|38.87|36.54|35.36|35.405|34.98|34.375|33.535|32.985|30.66|32.3|32.46|32.32|33.425|34.18|36.49|36.935|37.23|37.42|36.745|35.185|35.91|34.625|34.975|34.3|33.21|33.08|36.875|35.16|34.725|32.785|33.66|33.44|33.505|31.83|31.965|32.96|32.01|33.58|32.47|31.305|28.95
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|14.887|15.236|15.094|15.374|15.164|15.955|15.574|15.581|14.976|16.343|16.989|16.984|17.203|17.078|17.302|17.738|18.965|17.758|16.584|16.697|16.391|15.971|16.401|17.109|16.458|16.331|16.752|17.085|17.396|17.881|17.097|16.704|16.461|17.047|16.82|16.326|15.793|16.376|16.468|16.463|16.632|17.42|16.921|16.135|15.316|15.501|16.005|16.673|17.519|17.391|16.849|18.083|17.451|17.69|15.595|14.511|15.087|14.59|14.663|15.617|16.439|16.668|16.183|17.099|17.345|17.75|18.572|17.671|17.647|17.96|16.772|15.885|15.906|15.74|16.656|16.362|16.297|15.501|16.159|17.172|16.227|16.598|15.723|15.827|14.822|15.955|16.34|15.116|13.631|13.139|12.881|12.218|12.161|11.741|11.881|12.341|13.202|13.739|13.751|13.73|13.759|13.089|14.168|13.723|15.024|14.983|16.15|16.622|16.405|16.95|17.984|18.481|18.642|16.984|17.285|16.803|16.306|16.135|16.41|16.155|15.67|13.956|25.752|28.075|28.418|26.086|28.218|28.69|23.654|25.714|27.66|27.059|31.666|26.539|26.043|25.49|25.104|22.047|23.94|22.018|24.817|25.385|25.952|28.89|31.79|36.74|36.907|35.433|38.008|39.873|37.641|38.461|37.818|38.986|39.034|39.572|40.297|41.175|42.062|39.196|39.177|40.936|40.774|39.458|38.542|40.755|42.81|44.432|45.715|44.036|44.098|41.614|42.229|41.261|39.115|37.293|37.703|37.961|37.956|37.093|36.501|38.561|38.552|39.797|39.506|40.15|38.914|38.771|37.961|39.2|40.199|41.514|43.524|43.637|44.246|46.039|48.389|46.648|43.298|41.483|42.862|39.212|40.991|43.889|41.788|40.93|42.188|41.766|42.427|39.86|45.482|46.796|48.728|50.547|50.565|50.365|47.005|46.022|44.342|40.587|41.696|38.324|37.584|38.62|39.19|42.21|46.3|43.011|43.733|43.428|41.566|43.219|41.722|42.697|43.898|41.94|43.128|46.044|47.715|46.361|43.359|45.064|45.256|43.311|42.21|42.118|41.862|39.916|40.913|39.503|44.298|41.879
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|55.35|53.36|52.94|53.32|53.56|56.78|57.99|56.29|55.51|57|59.44|59.58|59.92|57.47|57.09|57.02|60.33|63.14|59.76|60.38|58.92|53.49|56.04|56.92|55.43|54.8|54.88|55.11|58.09|58.46|57.5|56.3|55.22|55.78|54.11|54.21|53.05|53.64|54.05|55.45|54.01|52.43|54.18|52.29|50.17|50.57|48.03|48.39|48.74|49.79|46.03|46.355|48.265|47.745|46.145|45.225|46.61|46.87|47.245|48.715|51.39|49.695|47.76|46.68|47.765|47.515|48.035|49.18|47.445|46.5|47.225|46.21|46.515|45.2|44.615|43.31|42.6|41.145|42.165|41.455|41.75|41.5|41.425|43.43|43.065|45.235|45.445|42.425|40.93|41.38|42.345|41.345|40.185|40.25|41.17|42.115|42.815|42.53|40.045|39.75|38.92|36.94|38.42|40.73|45.075|45.24|48.4|47.59|47.165|50.23|50.48|50.62|50.01|47.92|48.64|50.32|50.72|48.84|47.2|45.8|41.5|42.55|39.92|43.12|41.69|43.825|43.935|45|43.23|43.04|42.56|40.91|41.49|40.835|41.92|39.29|37.895|39.6|43.66|39.995|41.75|40.185|41.395|46.13|51.7|51.64|53.91|54.01|54.96|52.93|50.18|51.94|52.54|54.4|54.4|55.06|54.35|56.23|56.1|55.1|54.1|54.45|52.81|53.76|52.78|54.08|55.75|55.85|57.52|61.62|56.86|56.84|57.3|56.89|53.3|51.8|52.55|52.4|49.935|49.175|48.305|48.255|48.245|50.33|50.56|52.07|50.56|48.04|47.98|50.45|50.67|49.905|49.125|48.86|49.5|51.36|53.57|53.72|51.22|50.35|51.9|50.3|51.66|53.14|51.97|49.755|49.975|51.99|55.16|52.01|58.54|57.38|55.12|56.02|55.64|56.07|52.86|53.3|53.18|51.08|50.56|46.955|45.86|47.55|50.9|53.49|55.85|58|57.12|55.89|52.97|55.77|56.6|56.73|57.39|55|55.12|59.84|58.65|56.75|54.5|57.72|59.53|55.91|54.94|53.74|54.39|52.07|52.26|55.6|59.54|57.35
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|27.3|26.815|26.51|26.6|26.445|28.135|27.545|25.66|25.215|26.04|27.21|26.54|26.25|25.55|25.67|25.305|26.6|26.005|25.98|26.71|26.35|24.67|25.145|26.03|24.86|25.2|24.315|24.75|25.04|24.02|23.85|24.09|24.66|24.815|23.36|22.715|21.86|22.2|21.58|21.745|21.405|21.18|20.83|20.035|19.15|19.095|18.845|19.3|19.495|19.56|20.18|19.745|19.22|18.275|17.93|17.325|17.565|17.295|17.975|18.1|18.64|18.215|17.285|17.17|16.92|16.94|17.465|17.535|17.26|16.955|16.8|16.6|16.615|16.35|16.545|15.96|15.795|14.885|14.91|15.64|15.885|16.17|15.455|15.365|15.2|15.565|15.415|15.4|15.445|15.325|15.95|15.425|15.475|14.665|14.65|14.34|14.005|13.94|13.39|13.29|13.2|12.965|13.405|12.98|13.815|13.98|14.2|14.04|14.03|14.155|14.435|14.36|14.15|13.75|13.535|13.16|13.515|12.96|13.295|12.69|12.69|12.42|12.235|11.88|11.655|11.13|10.84|11.155|10.39|11.11|11.49|10.705|11.32|10.815|10.635|9.877|9.625|9.13|10.27|9.711|10.21|10.125|10.18|11.065|11.38|12.32|12.645|12.44|13.095|13.265|12.67|12.49|12.425|12.75|12.96|13.61|13.725|13.49|13.36|12.85|12.74|12.87|12.91|12.51|12.21|12.945|12.81|13.23|13.825|13.6|13.405|13.375|13.565|13.35|13.025|12.7|12.755|12.595|12.755|12.55|12.91|13.77|13.905|13.315|13.4|13.555|13.05|13.27|13.13|13.145|13.045|13.47|13.5|12.995|12.975|13.39|13.87|13.325|13.125|12.685|12.825|12.16|12.42|12.535|12.135|11.895|12.09|11.83|12.355|11.175|12.235|13.34|13.105|12.945|13.025|12.99|13.005|13.125|13.01|11.945|12.32|11.695|12.14|12.64|13.065|13.72|14.46|13.485|13.63|13.425|13.19|13.52|12.62|12.61|12.555|11.93|11.495|12.385|12.775|12.76|12.115|12.565|13.225|12.695|11.8|12.26|11.355|11.215|11.5|11.105|10.245|9.59
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|12.66|12.215|11.45|11.39|11.225|11.66|11.75|11.5|11.245|11.535|12.295|12.28|12.065|11.755|12|12.59|12.46|12.22|12.27|12.6|12.38|11.355|11.54|11.685|11.28|11.18|11.345|11.625|11.355|11.675|11.3|11.19|10.78|10.32|9.893|9.634|9.692|9.744|9.773|9.719|9.19|9.2|8.955|9|8.81|8.964|8.593|8.757|8.844|8.838|9.26|9.207|9.74|9.089|8.978|8.675|8.779|8.443|8.246|8.519|8.58|8.371|8.12|8.161|8.193|8.629|9.023|8.905|8.91|9.024|8.875|8.595|8.644|8.541|8.415|8.47|8.411|8.164|8.348|8.658|8.84|9.01|9.16|9.493|9.575|10.04|9.687|9.674|9.485|9.464|9.456|9.204|9.35|9.26|9.09|9.178|8.502|8.654|8.471|8.121|7.834|7.808|8.163|8.75|8.896|8.456|8.529|8.545|8.559|8.801|9.027|9.106|8.872|8.706|8.66|8.793|8.951|8.91|8.828|8.765|8.818|8.84|8.855|8.865|8.822|9|9.288|9.258|8.827|9.302|9.427|9.017|9.35|9.257|9.549|9.07|8.831|8.22|8.501|8.141|8.733|9.383|9.01|9.529|9.969|10.84|10.71|10.26|10.575|10.69|10.375|10.48|10.14|10.035|10.14|10.51|10.49|11.23|11.215|11.06|11.26|11.065|11.095|10.735|9.59|10.16|9.709|9.741|10.01|9.9|10.065|9.729|9.94|9.633|9.857|9.655|9.693|9.674|9.891|9.959|9.968|10.11|10.11|10.215|10.41|10.055|10.105|9.914|10.05|10.22|10.33|10.445|10.365|10.405|10.105|10.485|10.155|10.31|10.21|10.04|9.973|9.534|9.74|9.653|9.404|9.203|9.154|8.818|8.94|8.55|9.779|9.914|10|10.04|10.02|9.871|9.89|9.885|9.68|9.45|9.752|9.42|9.211|9.357|9.809|10.035|10.11|10.29|10.42|10.02|10.165|10.57|9.85|9.5|9.68|9.445|9.29|9.565|9.4|9.32|9.105|9.31|9.31|9.535|9.4|9.385|9.14|8.915|9.11|8.99|8.495|8.3
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|13.42|13.1|13.595|13.73|13.66|14.24|14.21|13.825|13.46|13.42|13.82|14.375|13.91|13.6|13.47|13.59|13.56|13.14|13.14|13.485|13.225|13.105|13.52|14.16|14.015|13.5|13.435|13.4|13.42|13.645|13.74|13.265|13.415|13.515|13.74|12.705|11.98|12.145|12.33|12.25|12.74|12.765|12.405|12.18|11.94|12.61|12.41|13.02|12.92|13.06|13.145|12.905|13.17|14.205|13.685|13.135|14.48|14.16|13.62|13.865|13.07|13.205|12.695|12.86|12.97|12.85|12.83|13.315|13.845|14.265|14.505|14.09|14.01|14.14|13.895|13.85|13.91|13.82|16.5|17.545|17.615|18.44|18.15|18.585|18.465|19.1|19.46|19.05|18.285|18.05|18.255|17.805|17.58|17.335|17.04|17.645|16.84|17|15.86|15.22|14.415|14.455|15.54|15.2|15.825|15.885|17.22|17.105|16.645|17.25|17.96|18.03|18.635|16.935|17.505|16.96|16.715|16.38|17.105|16.385|16.23|16.18|17.01|16.67|16.655|16.16|17.81|18.175|16.495|17.345|17.795|16.635|17.98|17.135|17.625|17.4|16.355|14.56|15.62|13.375|14.325|14.425|14.02|14.805|17.265|19.22|19.5|18.495|19.315|19.945|19.05|19.255|19.09|18.84|20.015|20.01|20.675|21.605|23.08|22.25|22.3|22.49|21.735|21.42|20.94|23.08|23.195|23.685|24.76|24.78|24.52|24.45|25.07|23.84|22.655|22.935|22.93|22.4|22.615|22.275|22.645|22.9|22.665|22.62|22.5|22.33|22.045|21.285|21.615|21.7|21.65|23.255|22.93|22.325|22.655|22.695|23.06|22.895|22.31|21.775|22.735|22.14|22.91|24.09|23.4|24.53|24.835|24.6|25.5|24.66|27.76|28.24|28.37|28.34|27.6|26.695|26.29|27.085|26.87|26.155|26.93|25.89|25.6|26.66|27.535|27.855|29.23|29.23|28.55|28.15|27.57|27.77|26.79|26.82|26.68|26.22|26.09|26.95|26.14|27.89|27.87|28.21|28.81|28.9|28.55|29.86|29.93|27.55|26.76|26.56|25.41|24.03
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|48.875|49.01|49.545|49.08|49.15|51.5|50.86|49.55|48.28|48.58|50.11|52.66|53.42|51.84|52.2|53.54|53.29|52.42|51.16|51.52|51.04|50.42|51.41|51.44|47.86|48|47.89|48.98|49.1|48.52|47.435|48.05|48.155|48.4|48.57|48.3|49.185|50.12|50.22|49.21|47.86|48.555|49.855|50.14|48.11|54.53|53.95|52.67|52.27|52.4|53.09|51.8|54.48|51.7|52.55|52.99|54.84|54.84|52.65|52.21|52.43|51.01|52.48|53.12|52.08|52.03|51.99|51.95|50.11|48.205|51.61|52.31|52.21|52.88|53.91|52.8|51.35|51.59|52.67|51.85|57.11|59.25|57.71|58.24|57.06|55.32|55.83|57.01|57.33|56.66|57.52|58.11|58.11|59.36|58.9|57.05|55.9|55.83|55.07|52.4|52.39|52.85|53.4|52.21|52.85|53.31|52.67|53.54|51.91|52.7|53.14|51.75|51.41|51.05|52.6|53.77|54.3|54.8|54.98|53.73|53.69|53.31|54.92|52.5|51.99|51.05|50.32|51.2|49.235|50.45|50.89|51.14|53.54|52.07|51.2|48.66|51.02|50.5|51.55|48.5|47.94|46.18|46.425|48.12|48.6|53.43|53.99|53.76|52.28|51.89|50.55|50.46|50|49.405|49.52|50.37|50.44|51.32|53.06|51.28|50.75|49.4|48.225|47.79|45.665|48.46|49.46|47.7|47.225|45.9|44.645|42.8|41.125|42.81|43.44|43.23|43.51|43.06|44.325|45.115|44.905|44.14|44.565|43.735|45.77|45.29|45.45|45.135|45.79|44.515|43.83|44.16|43.525|44.74|44.415|43.74|43|42.105|41.125|42.315|42.225|42.95|44.1|44.165|44.065|42.96|40.655|38.205|39.72|38.86|40.72|42.04|41.53|41.41|41.605|41.29|40.075|39.71|39.7|38.35|37.275|36.945|36.115|36.635|37.37|36.93|36.125|36.94|37.69|37.71|36.43|37.02|35.82|35.77|35.96|34.93|32.95|32.28|33.45|33.51|33.39|34.09|33.84|31.82|30.45|30.77|30.57|30.03|31.08|32.22|32.19|31.68
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|36.9|35.85|36.05|35.7|35.55|37.183|37.9|36.433|36.117|35.867|37.533|39.667|39.783|38.683|38.55|38.817|38.917|38.867|37.183|37.183|36.933|34.983|35.533|34.733|32.957|33.08|32.127|31.177|31.347|31.233|30.477|30.043|30.68|31.357|30.367|29.317|30.347|31.433|31.853|32.117|32.31|32.487|33.193|32.293|31.063|31.57|31.58|30.843|30.573|30.493|31.5|32.163|32.62|31.33|32.323|31.99|32.847|32.413|32.097|31.593|31.653|31.133|31.46|30.023|29.69|30.44|30.167|29.52|28.52|27.303|28.807|29.033|29.267|29.667|29.16|29.627|28.757|28.1|28.213|28.593|30.52|31.433|31.393|31.483|30.113|29.097|28.703|29.357|28.273|28.133|28.963|28.807|28.763|29.133|28.91|28.54|27.87|27.26|27.25|27.11|25.61|24.69|25.35|25.193|25.967|26.233|25.147|24.14|24.443|25.44|25.63|25.897|25.817|26.087|26.157|25.987|26.123|25.803|25.86|25.913|24.983|24.17|25.01|23.827|23.83|23.14|23.373|23.677|22.803|23.653|24.367|24.53|24.043|24.267|23.213|22.22|22.217|22.673|23.817|23.683|24.093|23.2|23.26|22.953|22.207|24.85|24.69|25.117|24.257|23.857|23.203|23.54|23.673|23.85|23.667|23.987|24.33|24.047|23.62|23.407|23.183|22.37|22.057|21.767|21.173|21.743|22.317|21.913|20.81|20.817|20.967|21.167|19.967|20.203|20.667|20.917|21.017|20.937|21.687|22.127|22.49|22.12|21.227|21.207|21.137|19.817|19.997|19.34|19.653|19.38|19.103|19.167|18.79|18.467|18.71|19.03|19.023|17.833|17.21|17.833|17.667|17.553|18.23|18.667|18.133|18.09|17.147|16.6|17.407|16.54|17.837|18|18.433|18.583|18.437|16.36|16.432|16.595|16.7|15.983|15.633|14.707|14.383|14.773|15.25|14.895|14|14.483|14.53|14.077|13.633|13.183|12.907|12.643|12.727|12.027|11.287|11.227|11.333|11.247|11.207|11.247|11.333|10.787|10.767|11.717|11.287|10.96|11.29|11.5|10.473|10.617
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.16|62.48|61.21|61.75|62.82|66.66|61.09|61.14|59.52|62.44|59.72|58.48|58.1|56.46|55.25|57.36|57.49|56.87|55.96|54.43|53.99|54.38|54.83|57.57|56.34|56.24|56.98|56.91|57.35|58|58.28|56.16|58.15|58.31|54.95|54.21|52.55|54.78|58.14|57.66|57.03|55.19|52.53|52.41|49.805|51.67|49.94|53.76|57.93|58.49|57.84|59.57|57.78|54.94|53.38|50.24|54.13|52.61|56.06|56.08|56.9|53.5|52.9|50.8|49.815|48.785|47.265|45.925|46.345|46.945|47.335|45.83|45.82|43.915|43.2|41.785|39.565|38.41|42|42.235|41.165|41.15|39.65|41.995|40.77|43.745|44.065|43.065|40.17|40.475|40.755|40.46|39.685|37.865|38.355|37.215|37.45|37.765|36.505|33.935|34.06|34.1|35.53|34.945|38.545|38.565|42.345|42.87|42.59|43.5|45.385|44.92|44.435|41.685|42.615|39.735|39.8|37.795|39.37|38.395|37.7|35.14|33.78|32.79|32.37|30.19|31.755|32.155|27.14|30.015|32.27|32.8|34.555|30.1|30.255|26.8|27.405|25.745|29.295|27.085|28.24|27.615|28.5|33.495|34.615|38.45|42.06|41.225|42.9|44.925|44.34|45.56|45.5|47.06|47.66|48.57|49.2|49.52|51.63|51.84|50.49|50.13|50|49.91|47.57|47|49.945|50.76|52.6|49.55|47.985|48.13|47.64|47.595|45.455|46.9|46.745|48.23|45.905|44.33|42.575|43.1|41.1|41.86|37.585|36.62|35.25|34.96|35.3|36.16|35.35|34.95|34.52|31.745|33.53|34.265|38.09|38.645|38.94|37.035|38.995|37.83|41.02|45.1|45.01|43.705|43.17|41.89|46.565|42.375|46.765|48|45.455|44.185|42.1|40.71|43.41|41.7|41|37.425|40.4|39.5|41.42|43.77|44.99|50|51.15|48.23|48.1|48.25|47|47.62|44.43|43.71|46.83|44.43|40.73|45.25|46.09|45|42.45||42.259|39.861|37.915|38.846|31.819|32.169|31.358|28.222|28.037|27.678
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|84.8|78.94|78.22|77.18|75.5|78.77|78.45|75.46|75.6|76.1|80.85|81|83.83|81.63|80.38|82.53|84.06|81.62|84.04|84.48|83.04|79.36|80.81|83.45|81.48|81.01|81.56|79.35|77|75.72|73.89|74.12|76.22|77|73.71|72.55|73.3|76.51|76.16|76.96|74.49|72.57|73.59|73.08|70.29|72.25|72.19|74.6|74.47|74.6|76.6|76.44|76.29|72.2|71.3|69.11|73.07|71.56|75.09|73.17|72.56|70.4|67.98|66.62|66.06|65.63|66.48|65.26|62.97|60.39|61.56|62.2|62.17|60.79|62.03|64.25|62.88|58.41|62.09|63.65|62.37|62.51|62.71|63.91|61.89|62.78|60.31|61.62|60.09|59.58|60.75|60.91|59.94|58.44|57.63|55.12|54.59|52.37|51.66|51.38|51.92|51|52.47|54.35|55.12|55.86|56.36|56.31|54.75|53.67|54.94|52.95|52.93|51.4|49.49|47.55|48.7|46.89|48.1|47.41|47.3|44.72|46.06|44.59|44.44|43.28|44.11|43.38|41.26|41.17|42.91|43.45|44.72|44.62|42.96|41.23|40|38.6|39.53|37.8|40.2|40.56|41.05|44.23|42.3|47.02|47.58|48.35|49.45|48.02|47.33|47.11|47.56|48.12|48.59|49.26|48.91|48.95|45.98|45.77|44.02|44.47|44.41|42.81|41.72|44.37|45.76|43.52|45.3|44.47|44.86|44.57|44.7|47.3|45.98|46.53|46.72|45.98|45.56|47.99|47.47|47.075|45.93|42.115|42.38|42.73|41.65|41.2|39.4|39.975|39.715|39.215|38.24|37.375|37.24|38.53|38.985|38.085|40.165|38.54|39.03|38.75|40.255|41.53|40.475|38.83|37.905|36.45|38.28|36.875|40.225|40.61|40.295|41.055|40.65|39.34|38.1|37.92|38.3|37.835|36.815|36.59|35.295|36.885|36.68|37.235|35.73|36.43|36.87|36.82|36.37|35.39|33.78|33.06|32.21|31.25|30.96|31.25|31.72|30.85|28.25|28.51|27.37|28.07|26.14|27.62|27.17|26.89|26.93|25.8|24.48|22.77
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|8.551|8.274|8.239|8.409|8.143|8.742|8.579|8.47|7.924|8.41|8.22|7.893|7.817|7.501|7.656|7.378|7.697|7.536|7.732|7.768|7.607|7.289|7.498|7.47|7.277|7.096|7.121|7.128|6.937|7.218|7.479|7.394|7.574|7.492|7.414|7.126|6.86|7.049|7.078|6.975|6.825|6.991|7.05|6.926|6.427|6.43|6.156|6.56|6.441|6.55|6.251|6.401|6.659|6.681|5.905|5.459|5.939|6.028|6.16|6.221|6.605|6.85|6.523|6.372|6.303|6.545|6.891|6.695|6.704|6.54|6.574|6.129|6.188|5.818|5.813|5.896|5.916|5.37|5.365|5.546|5.286|5.305|5.046|5.231|4.938|5.602|5.969|5.628|5.495|5.62|6.024|5.963|5.684|5.509|5.633|5.23|5.213|5.332|6.167|5.934|6.204|6.025|6.138|6.201|6.897|7.046|7.462|7.626|7.374|7.462|7.666|7.44|7.598|7.557|7.695|7.586|7.571|7.467|7.606|7.11|6.864|6.35|6.19|5.816|5.818|5.765|5.877|6.263|5.748|5.914|6.68|6.502|6.581|6.108|6.086|5.736|5.588|5.86|6.229|5.566|5.693|5.71|5.559|6.295|5.945|7.007|7.211|7.265|7.937|7.865|7.367|7.265|7.461|7.842|7.869|8.03|8.187|7.908|7.664|7.416|6.993|7.282|7.354|7.23|6.827|7.325|7.69|7.777|8.001|8.2|8.03|7.735|7.27|7.34|7.034|6.963|7.165|7.049|7.21|7.38|6.831|6.587|6.018|5.952|5.656|5.662|5.631|5.234|5.125|4.886|4.624|4.3|4.502|4.61|4.625|4.692|5.041|5.179|5.05|4.96|5.083|4.73|4.952|5.244|4.813|4.561|4.574|4.706|5.038|4.531|5.343|5.389|5.12|5.206|5.16|5.05|4.444|4.44|4.28|4.007|4.157|3.942|3.959|4.019|3.766|4.046|4.18|3.88|3.79|3.58|3.32|3.305|3.22|3.105|3.385|3.23|3.065|3.475|3.765|3.78|3.63|3.505|3.53|4|3.73|3.505|3.39|3.24|2.91|2.89||2.96
03075|1097708|/equities/linde-plc|STOXX600/DAX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|61.27|59.83|59.62|57.5|56.95|60.5|61.45|59.98|58.25|59.6|63.5|61.73|61.2|58.65|57.58|66.38|65.67|65.33|65.33|64.92|64.35|62|64.12|63.85|63.45|61.98|61.8|61|60.75|59.5|57.75|56.9|57.52|57.1|56.12|55.9|57.48|59.6|59.27|59.7|63.3|60.77|59.92|58.83|58.08|58.52|59.67|61.1|61.12|61.12|61.42|59.5|61.1|58.25|58.02|58.73|59.15|57.95|58.85|57.5|56.3|57.17|54.88|52.8|51.67|48.53|51.92|51.52|49.84|50.77|50.2|49.91|50.45|51.42|52.1|51.42|50.12|48.57|48.62|49.08|49.56|50.27|48.73|49.42|48|47.55|47.01|47.59|45.47|45.2|45.02|40.54|41.05|40.82|41.01|39.05|39.3|39.36|38.69|38.09|37.16|37.14|37.5|36.97|39.73|40.77|41.77|43.23|40.35|41.7|41.49|40.7|40.99|39.8|40.37|39.74|40.72|40.8|40.77|39.26|38.45|37.84|38.87|38.52|38.38|36.88|36.71|36.33|35.11|35.27|35.96|36.43|34.81|30.47|30.27|29.69|30.75|28.57|29.77|29.54|30.41|29.99|31.22|32.41|33.81|37.27|39.23|38.88|38.84|37.65|36.6|37.27|37.69|38.31|37.69|37.53|39.1|37.5|35.76|33.55|33.6|32.23|32.14|31.82|30.95|33.23|32.9|32.54|31.35|31.55|31.91|30.97|30.2|29.99|30.52|29.93|30.3|30.05|30.535|30.425|30.52|29.55|29.23|29.195|29.925|30.345|30.55|30.735|30.45|31.5|35.89|36.14|35.51|34.5|33.625|33.9|34.06|34.15|31.265|31.12|29.95|29.185|30.89|30.995|29.975|29.91|29.6|29.45|30.43|29.765|30.93|31.905|30.265|30.785|30|29.71|30.12|30.385|30.5|28.9|32.63|31.83|31.275|32.255|32.785|33.145|32.69|32.58|32.455|32.41|31.765|32.6|32.73|32.115|33.07|32.485|31.955|34.75|34.645|33.97|33.3|34.095|33.925|34.09|31.18|31.84|31.56|31.72|32.225|32.65|31.31|36.185
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|67.25|69.3|70.05|69.34|67.49|68.65|67.72|66.96|62.81|63.68|60.94|63.49|62.66|63.19|65.85|64.9|67.6|70.48|70.85|71|70.9|68|68.9|69.18|71.85|72.4|74|73.2|73.15|70|70.5|69.3|69.95|67.69|68.32|70.21|67.92|69.31|67.6|69.2|70.02|67.06|71.89|71.4|74.09|74.1|72.94|76.37|76.05|77.85|77.62|77.83|76.05|73.32|71.91|73.75|76.33|71.67|73.95|74.08|73.82|73.11|71.59|70.89|71|71.18|71.65|72.28|72.05|72.19|71.4|68.8|69.67|68.01|68.82|68.39|65.9|61.61|65.25|65.95|65.22|64.9|63.85|65.13|62.15|60.96|61.34|61.86|60.67|60.06|62.26|62.1|61.04|61.6|62.67|62.65|58.9|57.94|58.27|57.99|58.79|57|58.28|57.55|60.01|59.89|64.33|61.62|60.95|60.9|60.39|59.28|59.91|58.51|57.6|57.53|55.15|54.8|54.49|53.41|52.95|50.82|50.71|49.44|48.515|46.85|47.4|47.995|46.315|49.3|50.02|48.75|49.8|48.535|49.81|46.41|47.15|43.2|47.62|44.78|46.085|44.995|42.07|45.805|44.9|51.54|53.16|53.08|54.81|54.68|53.26|52.83|51.62|52.01|52.28|51.69|52.18|50.11|51.75|51.11|50.08|49.395|48.905|47.76|45.64|47.645|46.865|48.415|50|51.34|51.55|52.03|50.68|54.5|51.1|50.61|50.35|47.11|47.605|47.655|44.76|42.995|42.5|42.02|43.4|43.99|41.825|40.67|41.745|42.755|43.115|45.935|45.965|43.55|44.79|44.47|43.665|44.56|49.005|45.85|45.89|43.13|47.22|49.175|49.25|45.565|43.665|44|46.05|39.9|41.445|42.265|42.695|44.105|43.825|41.875|41.09|40.66|40.42|37.23|39.255|37.25|35.55|37.425|37.135|37.9|39.145|38.19|38.16|38.24|38.5|36.97|34.62|34.26|33.94|33.38|30.93|32.09|32.58|34.92|32|31.5|31.82|31.26|29.24|30.3|30.2|27.79|26.79|25.5|25.49|26.36
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|156.25|158.05|165.3|165.4|159.55|160.25|159.05|154.4|148.5|153.35|158.65|157.35|158.05|152.8|153.15|151.15|158.15|152.85|154.2|161.2|159.55|154.45|157.15|161|156.9|155|153.95|154.3|151.85|146.25|143.95|145|145.6|144.95|145|135.05|137.9|144.15|142.45|144.65|151.5|148.2|148|145.15|137.45|141.4|138.2|141.55|143.1|144.65|143.35|149.2|151.1|150|148.9|148.1|152.6|148.75|145.9|148.9|150.25|144.95|137.2|135.55|132.85|134.85|136.15|135.35|133.8|135.25|138.15|136|137.55|135.25|133.4|131.25|129.9|124.9|126.9|124.05|124.4|126.45|123.6|124.15|121.5|124.95|124.3|120.3|117.7|116.85|119.55|119|117.35|115.05|115.25|114.1|111.6|111.15|105.7|103.9|101.5|97.78|102.95|101.75|105.6|107.05|109.95|115.4|108.6|111.5|113.05|114.75|116|108.4|109.1|109.6|109.75|105.85|106.45|100.85|98.57|94.93|93.28|94.78|93.7|90.5|95|94.82|83.91|88.16|91.77|93.47|98.93|97.8|97.84|95.3|93.55|79.98|85.74|81.66|87.8|85.71|86.87|92.14|92.8|103.05|106.65|101.05|105.6|106.3|101.4|103.35|102.55|104|105.8|108.25|111.3|112.05|111.45|109.65|115.25|115.85|114.15|109.35|107.7|111.75|119.2|120.45|124.8|122.05|120.2|114.5|115.45|112.25|113.35|113.45|115.1|111.6|114.3|111|110.8|113.15|112.4|114.7|112.35|109.6|107.5|103.65|101.5|102.3|101.7|103.05|102.95|100.7|102.95|106.15|107.1|106.3|106.1|105.05|106.5|102.9|104.45|104.5|102.75|101.5|103.35|101.9|105|101|106.2|118.5|120.7|121.85|121.7|119.8|116.6|116.6|116|113.65|111.1|108.3|106.25|108.5|109.5|106.15|107.85|108.67|108.8|106.5|104.65|106.2|105.06|104.03|107.09|105.31|107.64|110.54|110.83|113.31|110.42|106.35|104.99|103.79|104.5|103.73|102|100.27|101.97|106.09|101.39|98.6
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|77.52|78.92|79.67|80.26|79.31|78|74.56|71.56|72.25|74.96|76.19|80.08|80.09|73.9|72.61|75.92|78.41|77.04|75.36|75.81|74.94|70.81|72.52|74.9|73.31|71.98|69.76|69.56|65.25|63.96|64.42|64.25|65.1|66.01|68.9|64.9|63.6|67.73|68.1|67.7|65.79|62.99|62.65|60.46|58.12|59.48|56.22|60.57|63.15|64.37|62.81|63.11|60.99|60.13|57.9|53.62|56.55|56.62|57.02|58.73|61.34|63.63|60.01|61|64.3|65.83|66|65.67|63.33|64.87|62.89|61.7|57.57|57.35|56.5|57|53.26|47.895|50.13|52.97|49.16|48.75|48.78|48.5|46.545|48.74|45.17|42.26|41.1|42.025|43.23|43.02|42.67|40.5|41.745|40.37|39.95|39.145|40.31|40.05|40.44|40.16|40.005|39.925|43.8|45.255|46.03|41.78|42.815|43.68|44.25|46.035|47.55|48.72|48.145|48.55|47.5|47.135|49.5|47.875|46.695|42.43|41.78|41.35|42.52|39.435|43.985|44.75|38.725|42.335|44.445|42.42|44.91|39.58|39.085|36.62|36.215|33.015|37.13|37.99|44.755|41.895|41.33|46.495|45.38|53.68|57.3|56.63|57.13|55.17|52.77|47.81|46.97|47.85|47.62|47.05|47.865|48.07|48.93|44.255|44.315|45.4|45.49|48.057|46.638|47.621|47.613|49.408|57.52|59.324|56.708|58.982|58.007|64.145|59.734|50.998|53.408|53.049|56.417|55.391|49.322|42.74|38.082|34.209|31.47|32.141|35.5|30.132|31.042|31.226|32.136|32.739|33.585|31.436|31.854|31.226|32.756|33.184|33.444|31.401|31.393|28.649|30.807|29.97|29.79|29.491|30.375|29.123|31.389|30.414|37.342|39.291|38.188|38.453|39.633|38.577|37.646|36.782|34.491|31.542|32.457|31.623|34.218|35.141|37.184|40.903|41.031|37.389|37.047|37.295|39.116|40.612|40.313|43.595|44.279|46.587|44.501|47.912|49.579|49.382|44.373|43.51|45.296|42.681|43.407|45.39|45.125|41.458|38.466|39.099|43.997|44.364
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|21.7|21.54|20.96|20.67|20.72|20.58|20.1|19.68|19.59|20.4|20.53|20.7|21.36|21.06|21.09|22.63|22.45|22.64|23.21|23.52|23.57|22.62|23.28|23.46|22.68|22.18|22.06|22.05|22.02|22.48|22.65|22.38|22.45|22.2|21.92|21.82|21.5|22.8|23.09|22.02|21.38|20.95|21.97|21.92|22.16|21.62|21.56|22.05|22.17|22.32|22.23|22.91|24.09|23.77|23.03|22.8|23.44|23.19|24.35|24.41|24.7|23.69|23.65|23.02|23.41|22.93|23.45|23.79|24.09|22.86|23.09|22.48|22.54|22.32|22.36|22.36|22.41|21.27|21.8|22.73|22.16|22.47|22.39|21.76|21.45|21.96|23.11|23.62|23.13|22.86|23.55|23.15|22.68|22.73|21.76|22.23|22.41|22.77|23.82|23.5|24.18|23.48|24.45|25.25|26.5|26.3|26.64|26.73|26.49|26.73|26.78|26.46|26.58|25.95|26|25.7|26.68|24.32|24.89|23.96|22.78|22.29|22.82|22.5|22.43|21.91|22.4|23.07|21.77|22.25|23.55|23.5|23.52|23.2|22.66|22|21.98|23.7|25.22|24.93|23.89|22.91|21.25|22.64|20.75|21.46|22.13|22.06|22.07|22.06|20.52|20.48|20.64|21.61|21.62|22.21|22.66|22.26|22.5|20.86|20.25|20.75|20.7|21|20.15|20.95|21.41|21.36|21.4|22.29|22.59|22.7|22.32|23.16|23.64|24.8|24.6|24.52|24.2|23.47|23.34|24.18|24.92|24.59|23.89|25.14|25.95|25.5|24.05|24.87|22.36|22.16|22.17|21.39|21.34|21.55|23.12|22.43|23.57|22.25|21.94|21.43|22.93|23.66|24.11|23.63|23|22.12|24.07|22.7|25.18|26|24.96|23.47|23.89|24.17|23.42|22.77|22.35|20.76|21.83|20.82|20.21|22.12|21.65|23.3|23.21|23.18|23.32|23.22|23.5|24.07|23.14|22.24|23.07|22.3|20.77|21.51|22.61|22.61|21.15|22.45|22.25|21.79|20.6|20.14|19.89|19.34|18.98|17.78|16.96|15.71
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|16.0901|15.6555|15.2758|14.9461|14.8262|15.3757|15.2558|15.2908|14.9911|15.6804|16.3198|16.17|16.6395|16.3498|16.2499|17.254|18.0033|17.6836|17.249|16.9343|16.9692|16.2199|16.9343|17.1591|17.4538|17.8884|16.9642|17.3289|15.8403|15.3358|15.4357|15.6055|15.9852|15.6255|15.6055|15.8053|15.1859|15.5805|15.7304|15.9752|16.2399|15.4207|15.5755|15.4856|15.1309|15.081|14.5215|14.3966|14.037|14.4566|14.6464|14.5415|14.3866|14.6414|15.9102|15.5056|15.8153|15.6355|16.2449|15.7404|15.9102|16.0101|16.2749|16.17|16.2899|15.3607|15.4207|14.8912|14.3367|14.2717|14.2168|13.7372|14.3117|13.4725|13.8172|14.2018|14.1618|13.3676|13.8821|13.7422|13.5174|13.4975|13.7372|14.8062|14.3067|14.6714|14.2668|14.5215|14.2817|14.012|14.1519|14.037|14.1618|14.4766|13.9171|13.7273|13.5974|13.1728|13.2227|12.9879|13.1977|12.8281|13.1578|12.9879|13.2277|12.918|12.3186|12.0388|11.5643|11.874|11.6642|11.2296|11.3594|11.5143|11.5693|11.9739|11.9089|11.5842|12.1687|12.4085|12.0088|11.869|11.4394|10.6401|10.5052|10.4503|10.75|10.9249|10.1855|10.22|10.605|9.997|10.2|9.6|9.648|9.469|10.43|9.979|10.415|10.245|10.505|10.385|10.095|10.575|11.1|11.74|12.41|12.815|13.45|13.195|13.4|13.485|13.3|13.29|13.58|14.085|14.645|14.94|14.45|14.03|14.025|14|14.31|13.955|13.72|14.6|14.84|15|14.975|14.155|13.495|13.405|13.7|14.3|14.99|14.63|14.725|14.725|14.75|14.125|14.34|14.255|13.45|13.205|13.615|13.295|13.05|12.345|13.01|13.545|14.455|14.77|14.505|14.085|14.08|14.155|14.75|14.255|15.08|15.5|16.01|15.425|16.495|16.75|17.555|17.605|17.07|16.285|17.205|16.635|17.34|17.045|17.515|17.38|17.205|17.24|17.03|16.475|16.44|16.03|15.925|15.69|15.175|15.79|15.95|16.16|15.67|15.62|15.56|15.46|14.99|14.7|14.77|14.59|15.02|14.52|14.1|14.32|14.67|14.49|14.22|13.93|15.63|14.72|14.27|14.3|14.9|14.64|13.44|13.39|13.46|12.92
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|27.69|27.2|26.9|27.155|28.73|29.4|29.84|28.895|28.475|28.245|29.015|30.625|28.875|27.78|27.44|27.15|26.82|25.37|25.655|26.665|26.265|26.15|26.9|28.26|28.785|26.225|27|26.96|26.945|27.2|26.78|25.585|25.44|24.695|25.59|23.275|20.795|21.21|21.27|21.305|22.525|23.385|22.465|22.475|22.07|24.52|24.35|26.04|26.39|26.455|27.235|27.4|27.855|27.775|26.83|26.095|30.245|28.9|29.075|29.825|28.5|28.83|28.64|27.695|27.34|27.37|27.645|28.435|29.055|29.98|31.9|31.24|31.24|31.13|31.535|32.065|32.38|31.705|33.15|35.38|34.865|35.52|34.56|35.87|34.815|35.01|36.005|35.2|33.345|32.8|33.39|33.175|32.555|31.82|31.87|34.06|32.785|32.175|30.93|29.73|28.665|28.73|30.45|29.99|31.81|32.2|32.89|33.97|34.085|34.8|35.805|35.94|36.9|35.27|34.73|33.24|33.33|31.635|31.585|28.81|26.935|27.59|28.375|27.15|27.585|26.25||30.015|28.042|28.899|30.075|28.814|31.963|30.299|30.169|29.641|27.628|24.065|25.455|22.605|24.299|24.578|25.161|27.827|32.402|36.424|37.57|35.407|36.897|38.691|37.072|37.789|38.013|38.063|40.884|41.282|42.748|43.575|43.909|42.812|46.032|46.939|45.513|44.542|43.355|47.766|47.651|49.056|52.385|53.292|53.253|52.465|55.077|53.093|50.791|49.724|49.65|48.847|49.206|48.399|48.738|49.615|49.734|51.12|51.329|50.163|49.445|48.638|49.39|50.233|50.831|53.282|53.053|52.236|53.203|53.043|55.077|54.01|53.322|52.156|54.738|53.173|54.967|56.91|56.003|58.077|58.565|57.409|59.382|57.977|61.655|62.432|66.648|67.615|66.06|64.286|63.797|63.778|62.791|62.073|64.535|63.847|62.442|64.027|66.847|67.894|67.774|67.734|67.625|65.243|64.176|63.788|61.884|61.914|61.575|59.103|59.502|61.116|60.638|62.87|61.993|61.983|62.96|62.332|62.342|64.854|63.797|58.964|58.525|59.053|57.718|56.292
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|54.84|57.77|56.34|57.73|56.96|59.15|58.7|56.6|54.31|56.37|58.52|58.09|58.25|56.07|56.66|56.78|60.68|61|61.71|62.08|61.45|58.85|59.97|60.95|60.26|60.9|58.99|57.85|57.62|53.51|53.98|54.11|55.19|55.45|54.74|53.81|55.93|57.25|57.1|56.11|56.31|55.25|55.73|57.36|54.5|56.26|55.1|57.26|58.02|58.03|58.68|62.73|63.3|61.82|59.75|57.85|59.3|59.92|62.5|62.5|64.8|63.81|60.35|59.55|59.78|59.53|60.91|60.04|58.05|61.32|61.47|60.69|60.34|60.95|61.23|60.04|59.63|55.51|55.66|57.09|55.24|54.4|54.19|55.03|55.11|56.3|54.9|53.79|52.41|51.69|51.99|51.65|52.59|52.22|50.58|48.9|45.55|46.545|45.735|46.465|45.505|44.685|45.79|46.385|48.865|48.12|50.51|49.64|49.94|50.78|52.36|53.01|54.51|52.4|51.2|50.29|48.99|47.87|48.165|45.75|44|42.94|42.195|40.85|40.56|42.245|43.805|44.715|41.78|43.52|44.345|44.07|43.915|42.33|41.395|39.34|38.315|35.825|37.235|36.285|37|36.355|34.26|37.235|39.275|43.645|42.155|40.8|43.04|41.8|41.085|42.33|41.75|42.165|42.32|43.6|44.485|43.39|43.5|45.85|44.415|44.19|43.755|42.945|40.725|42.325|44.05|43.33|44.24|44.365|43.21|42.15|40.13|40.18|38.075|38.1|38.365|37.995|36.9|36.665|36.505|36.545|36.74|37.31|37.47|38.04|38.16|36.73|36.59|36.79|36.96|35.79|35.685|34.785|34.995|34.86|35.03|35.04|37.345|37.25|37.22|35.86|37.13|37.58|36.3|36.245|34.69|34.39|35.15|34.6|36.225|37|36|36|36.365|35.29|34.4|33.5|34.08|32.76|32.905|31.31|33.385|33.08|33.095|34.1|34.345|33|32.72|32.205|30.68|31.105|32.09|32.07|32.295|31.445|30.8|34.44|34.54|34.48|33.07|33.5|34.14|35.255|33.92|34.02|33.2|32.94|33.45|33|31.505|30.235
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|89.66|93.19|101.65|94.4|98.82|100|99.09|97.04|94.45|94.7|98.3|97.12|94.64|98.4|98.45|94.91|91.35|89.3|87.07|85.82|85.25|83.27|81.35|82.5|80.83|80|74.85|78.18|74.7|81.93|82.49|80.49|81.3|80.06|78.04|81.5|80|82.51|82|85.5|83.91|82.75|85.54|79.14|78.79|82.64|77.35|82|81.5|79.78|79.74|75.25|78.19|80.12|78.9|74|80|77.55|83.5|84.84|83|83.75|90.15|87.96|83.16|80.5|76.99|73.99|73.89|73.26|72.02|67.25|67.63|68.24|67.99|71.23|65.5|64.2|67|64.98|62.33|64.33|64.5|64.7|61.9|57.54|55.25|54.85|54.9|54.3|54.15|53|57.42|56.95|52.02|51.5|51.04|52.3|53.2|55.7|52|47.76|50.03|45.8|49.33|52.6|51.71|48.36|49.3|47.8|47.525|47.6|45.89|44.8|43.995|42|43.18|43.43|40.085|37|35|34|35.55|35.5|34.67|34.7|33.585|37|34.99|34.65|34.2|33.8|34.8|32.76|30.6|27.25|30|29.9|31.5|30.2|31|30.1|31.78|31.39|32.135|36.29|32.1|31.7|34.035|33|31|33.05|34.79|35.76|34|33.6|34.46|36|34.8|33|34.95|31.15|30.95|30.62|29.75|29.2|28.91|28.15|29.445|28.085|26.3|27.2|27.65|26.195|28.01|27.45|27.8|26.48|24.49|22.9|21.9|23.2|23.95|24.65|20.5|19.5|18.155|17.6|17.52|17.8|17.205|17.46|17.32|17.1|18.05|18.81|20.32|20.7|20.17|19.985|20|19.29|19.4|19.54|19.5|19.2|19.57|18.995|19.595|18.605|21|20.59|20.21|20.69|19.575|19.825|19.9|19|18.985|17.35|16.6|17.5|16.5|16.91|16.625|17.25|15.9|15.9|14.99|14.8|15.99|16.51|16.3|16.51|16.7|16.1|14.9|15.94|13.98|12.25|12.03|11.95|11.8|12.4|11.99|12.35|11.73|9.43|8.8|8.7|8.54|9.1
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|96.67|94.09|95.97|97.42|96.53|99.84|98.97|97.75|90.62|92.8|96.76|94.85|95.06|93.4|93.96|96.33|100.55|97.94|99.5|100.25|98.01|93.29|94.68|97.2|96.87|96.72|95.62|93.96|93.85|90.92|91.4|90.51|89.83|90.17|86.94|87.15|80.09|82.71|83.57|83.54|83.75|79.68|83.44|79.55|75.1|75.245|74.867|76.835|77.842|79.083|79.897|78.366|79.15|78.094|76.476|73.782|78.288|78.87|81.428|83.831|80.895|80.624|77.203|75.962|75.691|74.451|77.426|79.296|80.255|81.059|81.331|79.654|79.916|79.538|78.201|76.844|75.856|74.247|77.232|77.096|74.838|75.865|73.831|77.716|75.207|76.699|77.038|74.984|73.084|72.232|72.319|71.873|70.303|64.828|67.047|65.923|64.576|64.092|63.665|64.528|63.239|62.842|66.456|63.966|66.156|65.603|68.394|68.491|69.373|71.592|73.249|74.964|77.242|72.367|72.745|72.697|72.096|72.067|73.482|70.546|75.633|73.152|73.763|71.65|70.42|69.199|72.435|72.832|66.476|69.78|71.844|71.757|75.769|71.718|72.522|69.819|66.01|63.501|67.91|62.948|67.619|67.493|66.146|71.805|73.734|86.612|90.314|90.168|91.748|91.961|89.5|89.161|86.69|88.182|87.213|88.909|90.246|92.979|95.178|92.998|91.748|93.298|96.302|91.011|87.6|88.434|92.446|91.244|94.965|91.748|90.353|90.885|89.49|88.25|86.942|89.829|91.845|89.519|87.63|86.922|83.211|82.843|83.337|81.302|79.538|80.895|78.55|74.615|74.344|76.825|74.761|73.443|72.319|70.013|71.108|72.677|73.976|72.474|74.053|71.931|70.953|69.499|72.794|74.867|72.047|70.449|71.175|68.898|71.67|66.136|72.038|70.575|68.927|72.522|73.394|71.03|69.073|66.262|65.371|61.039|63.317|60.216|59.76|63.016|62.774|64.373|64.877|62.221|61.941|59.809|59.886|61.533|63.685|62.115|61.873|60.041|59.566|63.52|64.499|62.735|58.336|61.563|64.392|61.785|58.384|59.14|57.289|55.351|57.192|54.266|53.394|50.021
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|38.1|36.485|35.315|34.75|35.845|36.175|36.215|36.085|36.255|35.565|35.59|35.375|35.725|34.85|33.785|34.72|33.89|34.295|34.25|33.545|33.075|32.66|32.74|32.6|31.82|32.15|32.495|31.15|31.85|32.39|30.2|32.09|32.6|32.73|33.2|32.775|33.08|34.36|34|34.51|32.965|32.15|32.5|33.4|31.51|31.11|30.19|30.56|29.98|31.515|31.38|32.215|33.325|33.31|31.73|30.85|31.075|30.625|30.91|30.425|30.185|29.58|29.215|28.83|28.44|27.79|26.485|27.15|27.18|26.68|27.355|27.12|27.255|27.165|26.53|26.775|26.635|25.58|26.21|27.48|27.465|27.46|26.42|26.64|26.35|26.13|25.47|26.7|26.915|26.4|26.48|26.22|25.665|25.315|25.125|25.36|24.07|23.99|23.48|23.39|23.03|22.4|23.11|21.93|23.5|21.575|21.93|22.005|21.54|21.49|21.7|20.67|21.1|21.7|21.75|21.975|21.8|21.335|21.965|22.415|21.655|21.195|21.21|20.62|19.805|19.33|19.195|19.83|18.64|19.16|19.205|18.28|18.88|18.33|18|17.47|17.45|17.55|18.705|18.245|18.2|18.375|17.22|17.6|17.1|19.045|19.65|20.64|21.32|22.05|21.13|21.32|21.86|21.61|21.04|21.23|21.775|22.13|22.27|21.45|21.25|21.505|21.595|20.56|19.875|19.555|19.23|18.895|20.13|20|21.1|20.53|20.21|21.465|19.7|20.525|20|19.81|19.25|20.825|20.53|20.38|21.5|22.09|21.825|21.78|20.6|20.85|20.43|20.605|20.325|20.965|20.365|19.55|19.73|20.02|19|19.1|19.54|18.35|18.145|17.2|17.595|18.38|18.025|16.745|16.845|16.875|17.545|16.975|19.16|18.775|18.29|18.69|18.02|17.155|16.06|16.8|16.755|15.65|15.805|16.14|15.18|16.125|15.81|16.42|16.06|14.98|15.18|15.21|15.42|15.53|14.7|14.01|14.55|14.34|12.51|13.6|13.13|13.2|12.2|12.16|13.63|12.64|11.83|11.56|11.42|11.21|11.39|11.29|11.38|10.97
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|190.8|190.8|193.2|195.75|194.45|191.7|188.65|179.95|177.75|183.55|189|201|202.1|187.95|188.05|193.3|203.35|202.05|200.5|204|199.25|189.85|193.45|195.3|194.7|194.5|192.35|188.45|176.5|176.5|175.2|168.1|174.55|173.3|181.85|171.8|172.1|181.6|183.35|183.25|182.75|172.3|172|167.35|157.25|155.55|149.95|159.15|166.25|168.95|166.6|168.4|157.65|158|148.1|141|147.8|154.45|155|156.55|160.3|169.8|164.1|163.8|177|180.55|186.65|184.65|177.9|176.05|178.85|172.15|171|170.55|166.5|166.45|162.25|151.25|154.5|163.6|154.4|149.9|146.6|148.65|141.95|155.05|152.5|141.3|140.4|142.6|146.35|147.85|141.7|134.1|137.55|137.1|130.9|124.6|121.15|123.65|121.85|123.75|128.45|128.2|137.4|139.95|141.85|125.4|128.8|128.95|131.85|132.35|141.25|142.8|143.95|139.25|142.5|140.7|142.2|136.45|134.5|126|124|115.75|117.9|115.35|124.65|128.55|112.1|122.3|130.6|125.3|132.5|117.4|114.3|101.55|100.05|103.8|115|103.75|109.2|109.15|104.55|119.3|115.9|139.45|148.8|151|148.65|142.8|134.85|130.3|125.55|122.75|124.45|124.9|128.45|130.4|133|118.6|112.7|112|115.9|113.05|108.7|114.3|117.1|119.4|119.65|128.2|115.35|120.4|114|125.75|127.85|121.4|128.1|121.8|129|135.15|127.35|122.7|114|107.65|108|96.76|92.2|89.28|86.5|90.93|91.21|87.78|82.8|79.02|78.86|77.02|79.75|81.31|79.27|76|72.12|70.07|75.07|75.75|72.18|70.03|70.18|66.05|71.12|67.31|72.54|73.47|70.92|68.7|69.52|68.79|71.73|69.57|63.02|59.44|59.78|55.72|58.89|58.25|56.57|61.09|66.06|65.35|63.26|65.56|66.23|63.12|54.17|57.17|59.89|69.25|67.27|72.9|72.56|79.21|74.15|74.85|71.9|66.6|65.56|64.17|62.33|56.3|58.1|54.66|56.61|56.01
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|18.91|18.46|18.34|18.11|18.02|18.43|18.37|17.66|17.2|17.39|17.55|17.84|17.44|16.97|16.99|16.72|17.02|16.68|16.81|16.46|16.06|16.51|17.13|17.13|17.19|16.78|17.11|17.17|17.3|17.54|17.35|17.22|16.86|16.95|16.95|16.64|16.72|16.58|16.27|16.2|16.27|16.01|16.23|15.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|0.515|0.52|0.48|0.504|0.493|0.499|0.47|0.46|0.466|0.425|0.442|0.436|0.443|0.438|0.448|0.439|0.435|0.435|0.43|0.444|0.437|0.44|0.463|0.427|0.462|0.447|0.493|0.5|0.504|0.505|0.496|0.49|0.485|0.494|0.465|0.444|0.425|0.431|0.429|0.41|0.411|0.421|0.415|0.415|0.42|0.438|0.439|0.44|0.433|0.44|0.45|0.417|0.45|0.463|0.46|0.45|0.478|0.485|0.481|0.48|0.465|0.472|0.485|0.5|0.485|0.499|0.5|0.49|0.55|0.54|0.53|0.51|0.54|0.55|0.535|0.537|0.553|0.538|0.61|0.6|0.6|0.59|0.606|0.62|0.605|0.625|0.629|0.64|0.632|0.649|0.659|0.7|0.69|0.705|0.709|0.675|0.7|0.7|0.695|0.69|0.72|0.713|0.79|0.76|0.779|0.77|0.8|0.779|0.75|0.727|0.72|0.71|0.71|0.72|0.735|0.74|0.728|0.701|0.7|0.72|0.731|0.731|0.755|0.75|0.759|0.75|0.77|0.79|0.755|0.8|0.817|0.791|0.815|0.825|0.819|0.83|0.825|0.8|0.8|0.81|0.836|0.85|0.815|0.81|0.801|0.88|0.89|0.905|0.91|0.901|0.85|0.862|0.885|0.94|0.909|0.92|0.745|0.725|0.719|0.711|0.735|0.722|0.761|0.735|0.63|0.665|0.717|0.678|0.675|0.652|0.652|0.64|0.668|0.666|0.7|0.65|0.68|0.669|0.68|0.65|0.73|0.75|0.72|0.844|0.79|0.77|0.77|0.735|0.737|0.739|0.731|0.786|0.77|0.819|0.81|0.712|0.71|0.66|0.65|0.69|0.66|0.642|0.675|0.696|0.695|0.7|0.66|0.66|0.72|0.64|0.675|0.669|0.71|0.705|0.733|0.72|0.701|0.73|0.74|0.755|0.74|0.735|0.75|0.819|0.795|0.86|0.791|0.77|0.8|0.78|0.81|0.75|0.76|0.67|0.68|0.67|0.68|0.71|0.69|0.67|0.62|0.64|0.69|0.68|0.69|0.64|0.61|0.64|0.6|0.52|0.51|0.5
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|33.99|32.91|31.2|31.915|31.47|32.775|31.36|31.14|30.37|31.845|31.9|31.455|29.02|28.475|27.34|26.89|29.31|29.445|29.2|28.86|26.43|24.405|25.835|27.04|26.695|26.595|26.98|28.725|26.7|27|24.43|24.11|23.02|22.26|22.52|21.45|20.505|21.9|21.7|22|21.14|20.51|20.315|18.715|17.99|17.9|17.875|18.76|19.28|19.165|18.43|18.93|18.75|18.67|17.54|16.42|17.105|16.16|16.53|17.48|18.22|18.05|17.715|17.85|16.63|17.48|17.915|18.04|17.77|17.955|15.78|15.71|15.75|15.7|16.51|16.715|16.345|15.205|16.63|17.31|16.435|16.76|16.445|16.695|15.945|16.635|17.21|17.415|15.9|15.57|15.1|14.71|14.15|13.25|13.36|13.25|13.35|12.935|12.64|12.12|12.91|11.845|12.31|12.38|14.21|13.37|14.55|14.08|13.455|13.895|15.145|15.41|16.02|15.72|16.74|16.73|19.5|18.88|19.55|17.535|17.13|14.97|13.24|13.985|13.385|12.45|13.65|13.83|11.13|12.5|13.465|13|15.745|13.71|13.095|11.905|11.735|9.701|12.66|12.21|14.54|14.3|14.3|16.55|16.745|20.695|21.77|20.1|23.365|24.2|22|22.715|22.55|24.25|23.7|22.815|23.475|21.44|20.47||21.793|22.945|21.037|20.389|20.033|22|22.594|22.715|21.955|22.639|21.995|20.776|20.879|21.491|21.095|20.524|19.794|19.223|19.281|19.669|18.858|19.93|18.449|17.319|15.798|15.352|15.757|15.568|14.466|14.61|13.948|13.493|13.862|13.358|13.822|13.808|14.61|14.402|13.543|13.057|13.183|12.17|12.503|13.277|13.052|12.116|12.733|12.197|13.763|12.701|14.871|15.613|15.303|16.491|14.785|14.718|14.402|14.646|14.997|13.718|12.665|11.054|10.721|11.648|11.689|12.899|13.205|11.936|11.594|11.792|11.693|12.206|12.449|12.305|13.916|13.457|13.25|14.97|16.014|15.663|13.781|13.205|14.043|14.331|12.764|13.178|11.999|11.612|9.731|8.984|8.749|8.371
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|2.46|2.46|2.629|2.648|2.648|2.46|2.389|2.48|2.338|2.197|2.239|2.258|2.161|2.021|2.05|2.07|2.06|2.05|2.09|2.01|1.969|1.978|1.989|2.018|2.021|2|1.99|2|2.08|2|1.981|2.04|2.064|2.09|1.97|1.962|1.91|1.91|1.98|1.968|1.96|1.88|1.93|1.949|1.99|2.018|2.029|2.039|2.043|2.09|2.099|2.049|2.04|1.97|1.979|1.973|2.016|2|1.99|1.935|2.05|2.04|2.1|2|2.01|2.01|1.9|1.83|1.89|1.9|1.82|1.8|1.7|1.7|1.68|1.65|1.71|1.7|1.68|1.78|1.73|1.73|1.85|1.83|1.75|1.84|1.77|1.85|1.89|1.89|1.9|1.86|1.96|2.04|2|2.02|2.03|2.04|2.08|2.12|1.95|1.88|1.91|1.97|2.01|2.08|2.05|2.06|2.14|2.16|2.15|2.2|2.19|2.19|2.13|2.14|2.05|2.1|2.1|1.92|1.85|1.71|1.85|1.95|1.79|1.75|1.72|1.77|1.84|1.89|1.87|1.93|1.87|1.99|2.04|1.9|1.95|1.98|2.07|2.08|2.15|2.17|2.1|2.08|2.15|2.44|2.4|2.38|2.4|2.5|2.25|2.12|2.09|2.07|2.06|2.09|2.07|2.09|1.97|1.92|1.9|1.86|1.81||1.8|1.85|1.99|2.02|2.04|2.18|1.95|1.77|1.81|1.81|1.76|1.8|1.74|1.81|1.86|1.9|1.85|1.89|1.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|1.1|1.11|1.121|1.14|1.229|1.25|1.15|1.17|1.18|1.177|1.286|1.215|1.253|1.32|1.271|1.42|1.399|1.36|1.189|1.128|1.116|1.19|0.99|1.02|1.071|1.16|0.999|0.86|0.86|0.86|0.826|0.84|0.82|0.85|0.8|0.822|0.8|0.8|0.81|0.849|0.819|0.825|0.881|0.939|0.909|0.85|0.88|0.888|0.9|0.928|0.902|0.919|0.9|0.92|0.949|0.949|0.928|0.9|1.017|1.032|1|0.98|0.926|0.91|0.891|0.95|0.852|0.969|0.9|0.848|0.82|0.823|0.842|0.92|0.887|0.874|0.85|0.92|0.87|0.89|0.88|0.922|1.023|0.94|0.85|0.94|0.918|0.838|0.833|0.903|0.902|0.959|0.94|0.918|0.956|0.977|1.05|0.9|0.926|0.93|1.04|0.972|1.05|1.1|1.085|1.129|1.102|1.16|1.214|1.282|1.37|1.301|1.347|1.434|1.385|1.529|1.402|1.4|1.242|1.263|1.199|1.21|1.101|1.04|1|1.02|1.1|1.06|1.099|1.22|1.24|1.25|1.323|1.16|1.141|1.177|1.169|1.15|1.2|1.29|1.4|1.33|1.299|1.439|1.41|1.689|1.709|1.67|1.939|1.999|1.89|2.02|1.96|1.934|1.841|1.9|1.8|1.83|1.94|1.7|1.773|1.789|1.749|1.68|1.621|1.76|1.772|1.806|1.852|1.7|1.77|1.84|1.824|1.798|1.89|1.8|1.85|1.76|1.717|1.765|1.61|1.71|1.69|1.805|1.84|1.9|2.088|2.08|2.063|1.9|1.79|1.67|1.648|1.71|1.72|1.66|1.7|1.68|1.71|1.58|1.5|1.52|1.62|1.621|1.5|1.52|1.44|1.39|1.516|1.469|1.745|1.884|1.51|1.5|1.4|1.42|1.331|1.45|1.477|1.279|1.243|1.2|1.28|1.183|1.18|1.171|1.18|1.18|1.16|1.03|1.18|1.01|1.05|1.07|1.23|1.3|1.3|1.32|1.38|1.35|1.36|1.35|1.41|1.3|1.4|1.38|1.4|1.5|1.25|1.16|1.07|1.13
03097|49818|/equities/adler-real|DAXCLASSIC|4.58|4.65|4.55|4.8|4.99|4.85|4.74|4.45|4.32|4.14|4.08|4.18|3.9|3.59|3.34|3.4|3.36|3.5|3.55|3.51|3.58|3.59|3.65|3.82|3.76|3.64|3.19|3.4|3|2.73|2.73|2.67|2.73|2.77|2.41|2.09|2.14|2.16|2.14|1.81|1.82|1.82|1.82|1.81|1.86|1.89|1.93|1.98|1.95|1.66|1.64|1.68|1.63|1.43|1.47|1.45|1.48|1.46|1.49|1.7|1.4|1.44|1.43|1.44|1.44|1.41|1.34|1.25|1.17|1.13|1.25|1.21|1.21|1.23|1.27|1.11|1.17|1.33|1.34|1.44|1.36|1.29|1.26|1.27|1.16|1.05|1.05|1.05|0.99|0.98|1|1|1.08|1.05|1.04|0.95|1|0.95|0.89|0.9|0.9|0.9|0.89|0.79|0.86|0.68|0.65|0.64|0.64|0.72|0.71|0.68|0.69|0.7|0.7|0.71|0.69|0.66|0.6|0.61|0.62|0.58|0.59|0.56|0.6|0.61|0.62|0.5|0.49|0.49|0.51|0.51|0.51|0.51|0.49|0.47|0.5|0.47|0.55|0.52|0.55|0.55|0.51|0.56|0.56|0.58|0.58|0.53|0.57|0.58|0.52|0.54|0.55|0.56|0.58|0.58|0.57|0.57|0.57|0.57|0.56|0.57|0.55|0.53|0.49|0.56|0.52|0.55|0.58|0.56|0.58|0.57|0.58|0.58|0.57|0.57|0.58|0.59|0.6|0.46|0.54|0.54|0.51|0.51|0.55|0.55|0.56|0.59|0.59|0.58|0.59|0.59|0.61|0.61|0.61|0.61|0.62|0.61|0.62|0.63|0.63|0.62|0.63|0.59|0.58|0.58|0.59|0.59|0.59|0.56|0.62|0.63|0.65|0.63|0.59|0.56|0.57|0.59|0.6|0.6|0.63|0.63|0.63|0.62|0.63|0.64|0.62|0.62|0.62|0.64|0.64|0.65|0.65|0.68|0.7|0.71|0.72|0.67|0.71|0.75|0.92|0.66|0.7|0.69|0.74|0.75|0.72|0.66|0.65|0.65|0.67|0.69
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.93|9.95|9.989|9.883|9.93|10.03|9.53|9.5|9.596|9.901|10.065|9.9|9.84|9.75|9.623|9.557|9.702|9.55|9.199|9.159|8.98|8.9|8.861|9.272|9.258|9.12|9.338|9.45|9.51|9.55|9.48|9.383|9.241|9.547|9.191|9.301|8.94|9.02|9|9.02|9.033|8.841|8.65|8.5|8.532|8.401|8.51|8.79|8.8|9.303|9.8|9.722|9.631|9.42|8.95|9.059|9.125|8.9|8.79|9.01|8.9|9.03|8.95|8.989|9.214|8.95|9.1|9.357|9.637|9.5|9.477|9.251|9.321|9.35|9.45|9.443|9|8.861|9.115|9.255|9.278|9.59|9.16|9.42|9.111|9.2|9.223|8.97|8.722|8.5|9|9.017|9.007|8.859|8.52|7.97|8.3|8.35|8.115|7.819|8.15|7.7|8.217|7.639|8.27|7.97|8.024|8.178|8.15|8.44|8.429|8.452|8.805|8.335|8.38|8.4|8.75|8.954|8.923|9.02|8.694|8.41|8.854|9.196|8.427|7.85|8.801|8.688|7.739|8.648|8.83|9.16|9.366|9.374|9.193|8.8|8.803|8.036|9.1|8.5|9.21|8.749|8.717|9.135|8.5|10.14|10.4|10.66|10.915|10.52|10.405|10.235|10.4|10.675|10.69|10.83|10.75|10.52|10.7|10.45|10.295|10.48|10|10.64|10.2|10.4|10.74|11.05|10.8|11|10.5|10.5|10.2|10.6|10.3|10.5|9.884|9.697|9.713|10.14|9.668|9.726|9.485|10.3|10.01|9.85|10.09|10|10.095|9.22|9.25|9.75|8.83|8.724|8.8|8.916|8.877|8.88|8.75|8.35|8.155|8.006|7.755|7.899|8.35|7.8|7.059|7.1|7.84|7.6|8.5|8.498|8.628|8.7|8.204|8.135|8.05|8.2|8.2|8.1|8.15|8.129|8.1|8.155|8.15|8.2|8.2|7.5|8|7.83|7.96|8.3|7.9|7.8|8.07|7.9|7.52|7.65|8|7.9|7.55|7.99|7.9|8|7.4|6.65|6.6|6.4|6.08|5.61|5.5|5.46
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|60.31|61.3|62.5|61.03|62.6|65.22|63.6|63.28|59.63|66.9|64.69|64.3|62.17|59.1|59.89|58.81|62.15|62.72|57.4|55.33|54.67|50.8|50.5|49.49|49.485|48.655|48.915|48.5|48.24|49.54|48.405|49.59|49.5|46.325|45.12|44.4|45.795|47.95|48.8|49.075|48.415|44.82|44.69|45.25|44.13|43.9|45.185|44.845|46.905|50.79|48.6|49.5|45.75|45.3|45|44.785|45.8|41.19|41.4|41.66|39.6|39|39|39.355|40.2|40.84|42.6|41.26|41.85|42.7|42.195|41.315|39.15|38.89|36.59|36.825|36.26|34.825|35.27|35.03|35.35|35.245|34.905|34.925|35.125|34.495|34.77|34.37|34.8|34.79|33.98|33.97|34.74|34.375|35.585|36.01|36.05|35.39|35.62|34.955|31.5|31.88|35.97|34.895|36.78|36.91|36.5|34.74|34.45|34.8|34.7|35.505|35.06|33.5|33.185|32.99|31.15|31|30.44|30.085|29.45|27.55|27.19|26.65|26.66|26.5|27.46|27.38|25.58|26.66|27.815|28.35|28.51|27.3|26.9|24.6|25.785|26.4|27.095|24.95|25.5|24.565|24.9|27.9|27.895|33.55|31.85|30.28|31.515|30.385|28.67|28.945|29.45|28.78|31.1|33.16|32.79|32.38|32.82|31.75|31.88|32.7|32.72|32.45|33.11|33.4|34.32|34.85|35.1|35.49|33.5|33.985|32.58|30.6|29.9|28.99|28.65|27.95|27.3|27|27.8|28.37|28.4|28.9|27.5|26.2|25.3|25.62|25.25|24|22.45|22.02|23.2|21.2|24.195|25.15|26.295|22.63|22.7|23.065|22|21.73|21.315|19.08|19.21|19.38|18.61|20.36|20.4|19.7|20.75|20.46|20.2|19.2|19.48|18.45|18.28|16.985|17.485|17.09|17.05|16.95|17.29|17.75|17|17.25|17.5|16.19|16.89|16.35|15.41|14.06|13.99|13.77|14.13|14.3|13.67|13.9|13.8|13.1|11.96|12.23|12.89|12.92|13|12.92|13.05|13.9|12.83|12.25|11.89|11.2
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|3|3|2.85|2.7|2.7|2.7|2.7|2.65|2.61|2.77|2.77|2.55|2.54|2.66|2.87|2.75|2.57|2.42|2.49|2.26|2.34|2.47|2.52|2.84|2.9|2.35|2.2|1.8|2.02|1.91|2.12|2.2|2.25|2.36|2.39|2.18|2.23|2.5|2.4|2.61|2.57|2.82|2.65|2.79|2.82|2.94|2.58|2.78|2.98|2.9|3.08|2.85|2.85|3.04|3|3.05|3.05|2.85|3.15|3|3|2.9|2.99|2.8|2.75|3.1|3.1|3.1|2.96|3.1|3.2|2.65|2.9|2.98|3|3.19|3.49|3.9|4.04|4.3|4.4|4.5|4.55|4.2|4.8|4.93|4.83|4.8|5.2|4.55|4.58|4.64|5.21|6.15|5.92|6.1|6.1|6.34|6.05|5.26|4.99|5.02|4.89|4.3|4.38|4.1|4.08|3.57|3.55|3.6|3.37|3.34|3.3|3.5|3.5|3.55|3.52|3.75|3.5|3.95|3.73|3.85|3.98|4.08|4|3.6|3.89|3.38|3.18|4|3.7|3.81|3.99|4.2|4.79|4.15|4.1|4.2|4.09|4.01|4.33|4.15|4.33|4.73|4.95|4.93|5.8|4.43|4.76|4.58|4.96|4.85|5.7|4.99|5.2|5.2|5.37|6.17|7.54|7.2|6.59|5.26|5.35|5.13|5.16|5.32|5.3|5.29|5.11|5.1|5.3|5.4|5.35|5.6|5.4|5.32|5.28|4.95|4.85|4.8|4.75|4.82|4.77|4.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37.595|38.55|38.93|39.52|39.665|40.99|39.125|38.41|36.415|38.75|40.33|41.84|42.305|40.82|42.96|43.01|45.51|43.655|43.8|43.92|42.8|41.87|43.065|43.415|42.425|42.73|44.2|46.955|49.255|48.79|45.6|43.825|44.83|44.985|43.75|45|43.655|45.035|44.875|42.41|42.92|43.335|42.575|40.28|38.68|41.21|45.185|46.29|46.275|46.49|46.225|47.45|48.895|48.79|48.275|46.8|48.845|46.305|49.58|50.2|53.5|53.62|52.27|53.78|53.76|54.71|57.24|56.12|55.4|55.26|55.13|53.84|53.63|51.85|50.35|48.86|49.385|47.98|48.995|50.65|47.91|47.745|46.185|47.18|45.35|45.995|46.595|43.63|43.06|43.485|43.625|41.86|40.865|41.545|40.815|38.675|38.265|37.995|38.48|38.185|37.4|36.315|38.805|39.38|40.145|40.8|42.075|41.03|39.73|40.04|39.585|39.8|41.51|41.24|42.68|43.525|43.69|44.86|43.82|43.16|41.545|41.775|40.74|41.2|41.075|39.36|41.065|41.44|38.155|41.205|42.96|41.64|42.38|41.1|41.875|38.85|38.19|36.88|42.42|39.665|40.46|37.995|35.145|38.18|36.925|43.215|44.93|44.595|45.31|44.745|42.02|41.18|41.935|42.79|42.155|42.345|42.62|39.555|39.9|38.95|38.66|39.075|37.82|37.9|35.58|35.455|37.375|38.32|39.34|39.535|41.07|41.11|41.255|42.01|44.29|44.18|44.62|41.905|41.895|39.15|38.645|39.095|37.935|39.385|36.96|38.305|37.03|34.845|34.58|34.715|34.15|33.04|32.78|31.65|33.52|33.445|36.54|34.875|35.5|33.985|35.585|34.985|37.745|39.04|37.52|36.675|37.45|35.185|36.955|34.99|38.035|40.69|40.53|41.06|39.475|38.15|37.985|37.56|36.55|33.925|34.75|32.83|29.11|29.23|30.16|33.57|33.67|30.22|30.33|29.35|30.21|30.53|29.5|28.59|28.51|27.64|27.12|28.79|29.39|29.61|27.7|28.14|29.18|27.36|26.56|26.84|26.78|25.49|26.17|24.44|23.79|21.99
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC|7.55|7.54|7.45|7.51|7.51|7.47|7.43|7.41|7.2|7.5|7.55|7.62|7.65|7.5|7.44|7.42|7.51|7.52|7.48|7.55|7.45|7.31|7.4|7.54|7.59|7.7|7.9|7.5|7.4|7.51|7.54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03111|6326|/equities/bauer-ag|DAXCLASSIC|18.65|18.9|18.51|18.605|18.87|19.475|19.14|18.905|18.535|18.96|19.455|19.515|19.54|18.845|18.95|19.06|20.035|19.12|19.08|18.8|18.355|18.02|18.1|18.705|18.07|18.2|17.945|17.84|21.745|20.9|19.22|18.995|18.87|18.085|18.4|18.215|17.65|18.27|18.505|17.73|17.94|19.31|18.695|18.28|18.62|18.6|19.915|20.15|21|21.48|21.19|21.855|22.65|22.015|21.5|19.895|20.21|18.93|19.915|21.425|22.65|22.525|21.935|21.515|22.46|21.855|21.5|21.63|21.18|22.315|20.6|19.32|19.35|18.44|18.52|18.605|17.6|16.275|16.305|16.65|16.695|17.405|16.415|17.05|17.09|17.705|17.695|16.52|16.3|16.51|16.915|17.99|18.955|18.79|19.665|18.21|17.45|18.775|18.36|17.4|17.87|17.17|18.13|16.95|18.34|17.935|18.49|18.7|19.93|20.925|23.04|23.47|24.33|24.435|24.77|26|24.9|25.49|25.57|24.3|23.3|20.795|20.37|21.1|20.485|18.64|21.15|21.055|18.15|19.85|20.485|20.25|21.36|19.445|19.83|18.055|17.235|16.835|18.415|17.385|20.435|19.06|18.47|21.4|21.8|28.05|28.83|28.55|31.52|29.67|28.27|30.915|31.75|32.425|32.705|34.35|35.695|35.2|36.335|35.945|35.48|36.4|35.9|34.91|33.63|34.395|35.04|36.35|36.2|38.15|38|37.49|37.6|36.74|37.445|35.3|34.55|33|32.09|32.275|31.05|32.15|32.55|33.2|33.15|30.525|29.89|30.6|30.105|31|32.85|32.43|33.55|32.28|32.73|32.5|32.52|31.52|29.935|28.92|29.66|27.815|27.75|29.82|29|29.37|30.27|29.52|31.3|28.885|31.53|33.4|35.54|34.54|34|33.98|33.09|33.7|33|33.18|32.95|30.695|30.205|32.695|33.65|34.615|32.385|29.25|29.98|29.36|29.42|30.93|29.69|29.92|29.46|27.24|27|27.38|27.4|28.47|26.22|28.32|31.56|29.48|26.27|26.39|24.17|25.15|23.73|25.3|25.25|24.78
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|40.85|40.91|41.31|41.76|41.12|42|42.5|41.2|40.23|42.4|42.05|41.44|42.6|41.03|42|42|41|40.38|40.95|39.65|40.4|40.67|41.86|42|42.4|43.5|42.49|39.7|39.64|39.2|38.7|37.36|36.72|36|37.77|36.85|37.81|39.96|40.7|40.3|39.1|39.49|39.31|40|40.5|39.77|40.57|40.41|39.53|41.8|41.34|41.26|42.5|41.9|42.21|38.69|40.08|40.5|41.49|39.63|39.9|39|40.35|41.8|39.9|39.7|39.7|40|37.5|36.55|35.1|36.1|36.1|36.5|36.6|36.5|37.98|36.1|38.76|38.15|38.98|38.1|37.79|35.1|34.49|33.5|33.84|33.03|32.51|32.67|32.27|33.4|31.61|34.12|30.34|30.88|30.05|30.3|30|30.1|28.75|30.89|29.1|30.37|29|28.78|30.74|30.75|29.39|30.2|29.62|29|29.89|30.09|30|29.75|29.95|30.57|29.7|31|30.52|30.8|29.48|30|28.66|31.5|31|30.71|32|30.5|31.3|31|31.7|30|31.89|29.25|29.8|28.7|29|30.8|31.5|28.71|30.95|30.1|28.32|30.78|31.14|31|30|29.73|30.4|31.45|30.5|31.06|30.5|31.36|31.2|32.64|32.95|32.55|33.49|32.7|31.71|31.51|32|32.3|32.72|31.35|32.87|31.53|31.68|31.25|32.6|33.8|34.48|33.8|33.1|34.48|34.3|32.6|31.86|31.69|30.5|32.37||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|41.065|40.85|40.565|40|40.53|41.55|41.01|40.495|39.46|40.965|40.7|41|40.625|39.805|38.7|39.4|39.8|38.775|38.575|37.865|37.975|37.07|37.295|38.13|38.65|39.505|39.175|37.5|38.5|37.795|36.255|36.665|36.49|37.105|37.04|36.695|36.3|38.935|37.61|37.75|37.725|37.53|38.325|38.255|37.27|36.85|38.105|38.415|37.34|39.01|38.635|38.85|39.54|38.955|36.82|36.21|36.725|36.215|36.775|36.5|36.99|37.2|38.085|36.715|37.965|36.815|36.835|36.65|36.67|34.505|33.44|32.6|33.205|32.85|32.58|33.835|34.74|33.795|34.3|34.785|34.95|34.335|33.69|31.67|30.695|31.02|30.6|31.035|31.435|31.575|31.535|31.665|30.935|29.295|29.85|29.5|28.485|28.84|27.73|26.705|26.985|26.64|27.21|27.01|28.14|27.8|28.03|27.915|27.285|28.36|28.51|28.95|29.65|29.145|29.2|29.55|29.7|30.035|29.345|29.2|29.01|28.82|29.645|27.295|27.835|28.41|30.345|31.96|31.04|31.58|32|31.37|32|31.495|31.005|31.675|29.31|27.4|28.41|27.765|27.91|27.08|26.345|27.5|25.62|28.585|29.67|28.2|29.47|28.935|28.375|28.715|28.405|28.55|29.87|30.49|30.91|30.25|31.85|31.33|31.94|32.23|32.24|32.09|30.98|31.545|32.88|31.44|34.055|34.5|33.56|33.26|34|34.28|34.87|35.04|34.85|34.72|34.545|33.16|32.445|32.75|31.4|32.69|30.05|29.84|30.455|30|29.78|29.55|29.15|28.6|29.145|28.475|28|28.2|28.7|28|27.61|27.67|27.87|26.93|28.415|29.3|28.985|29.06|29.52|28.78|29.46|27.24|30.06|29.2|29.04|29.44|27.945|27.6|27.055|28.45|29|27.25|27.34|26.18|26.2|27.04|26|26.98|27.9|25.16|25.25|26|26|25.25|24.84|24.6|23.86|23.59|22.06|24.2|25.07|25|23.85|23.2|24.79|23.9|23.75|23.99|22.75|22.74|22.11|20.91|19.8|19.38
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|108.55|109.25|107.95|107.3|107.65|111.05|110.75|109.25|104.5|107.55|106.5|107.75|114.4|111.5|110.35|112.4|117.1|112.4|112.6|110.5|106.9|99.45|98.13|101.15|101.95|99.55|94.28|97.17|95.62|94.54|93|93.7|92|90.71|90|84.65|83.39|82.65|84.1|86.87|87.75|86.37|87|82.47|80.5|82.52|81.62|83.58|82.28|83.47|85.9|86.7|94.2|88.41|88.11|86.65|89.03|86.04|91|90.04|90.45|87.23|85.2|84.15|85.4|82.44|81.68|80.5|80.35|80.3|77.3|75.75|76|78|73.67|74.05|70.39|65.42|64.43|64.64|63.36|62.82|62.08|61.35|57.5|56.85|56.01|58.11|55.25|56.1|56.8|57|57.78|58.15|58.09|58.25|58.85|59.02|57.75|55.08|56.44|54.3|56|56.22|58.25|54.78|55.26|55.47|54.99|56.16|56.5|59.26|59.32|61.33|62|60.01|59.14|60.45|58.97|56.7|55.88|52.3|52.31|50.71|50.66|47.6|47.865|44.045|42.245|43.81|45.515|41.1|41.985|39.88|38.48|35.72|35.92|34.37|39.75|34.4|36.54|34.81|33.745|41.35|39.755|50.11|53.9|53.7|53.4|51.8|51.19|51.18|52|54.52|54.4|54.1|52.6|52.47|49.425|47.73|47.425|49.95|48|48|45.8|47.35|53|51.15|55.32|56.5|54.06|52.97|51.46|55.16|58.35|55.11|54.5|54.31|46.75|47.14|46.9|48.65|46.25|44.6|46.545|45.7|48.74|46.545|43.02|41.035|39|39.1|38.8|37.35|36.55|35.75|35.49|33.75|32.49|31.995|29.96|29.085|29.23|28.255|27.6|27.37|26.735|26.3|28.59|26.27|27.565|27.62|27.11|26.64|26.45|24.26|22.725|22.75|22.6|21.04|21.99|22.88|22.785|22.36|23.15|24.38|23.89|21.9|21.89|21.49|21|19.8|18.99|18.7|18.45|18.39|18|19.22|19.49|18.2|17.06|17.68|17.55|18.15|16.67|16.98|17.01|18.6|15.85|13.89|14.3|14.15
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|24.25|20.55|20.2|20|20.07|20.5|20.16|19.9|19.38|20.48|20.05|19.15|19.33|17.25|17.55|17.55|18|18.2|17.62|17.15|17.25|17.25|17.55|16.62|15.7|14.94|13.48|13.18|12.57|12.25|12.26|12.75|12.45|13.25|12.5|12.85|12.84|13.38|13.81|12.86|12.7|12.6|12.6|12.62|12.75|12.25|12.99|13.44|13.5|13.4|13.37|13.28|13.25|12.57|12.2|12.2|12.5|12.82|13|13.5|12.28|11.62|11.75|10.06|10.99|11.03|10.72|10.64|10.85|11.15|11.12|11.1|10.75|10.1|8.35|8.95|9|9.28|9.75|10.2|10.35|10.5|10.75|11.97|12.45|13|13|12.7|12.56|12.4|12.2|13.9|12.51|12.05|12.38|12.5|12.4|12.01|12.9|12.85|13.26|13.35|13.29|13.36|14.21|13.45|13.25|13.5|13.25|14.37|15.22|15.5|14.46|13.55|13.5|13.25|12.75|12.5|12.23|12.95|10.75|11.1|11.51|12.31|10.75|11.04|11.1|11.28|12.4|14|13.6|14.2|13.7|15.38|14.3|13.95|12.9|11.43|11.38|11.14|11.68|11.11|10.55|11.21|11.89|14.18|16|14.8|16.1|14.2|13.05|12.96|13.55|13.9|15.68|32.5|32.89|35.51|32.95|32.04|32.2|41.48|43.3|41.25|37|36.75|35.3|31|32|31.9|29|27.69|28.2|28.2|25.7|23.9|22.3|22.95|22.7|23.88|24.92|25.65|22.65|20.33||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|84.34|85.1|85.86|90.84|90.81|92.72|91.6|89|87.3|90.2|91.09|89.63|88.51|85.68|85.51|84.67|87.6|80.63|80.65|81.23|80.32|78.94|81.97|84.21|82.51|82|82.03|81.17|80.96|79.82|79.24|77.73|77.3|75.99|77.7|75.41|70.02|73.29|73.37|72.09|74.34|73.27|74.39|74.23|70.29|70.75|70.38|76.19|78.48|81|77.86|77.31|75.56|76.41|77.5|74.49|79.64|77.13|81.03|81.38|81.91|81.42|80.58|79.99|80.15|73.98|75.31|75.06|74.35|72.71|73.9|73|73.47|75.75|76|75.15|74.51|70.95|74.42|75.86|76.49|75.5|73.01|72.92|68.8|70.01|69.53|66.93|66.83|67.55|69.02|69|66.39|66.79|66.67|65.46|63.74|64.2|64.23|62.4|61.7|60.74|64|63.22|67.07|67.31|69.93|70|69.05|70.72|70.43|71.56|74.67|73.73|73.78|74.21|75.65|71.07|73.51|70.73|68.44|68.62|67.32|65.88|65.29|63.67|64.44|65.52|60.89|63.07|67.74|66.81|64.15|63.45|62.62|57.62|56.76|52.4|58.25|55.34|56.56|54.42|52.42|59.53|59.95|68.87|69.45|68.01|69.54|68.74|65.1|64.89|64.08|65.28|66.5|66.5|64.94|64.49|65.03|62.38|61.65|61.64|62.07|60.56|58.35|59.34|61.04|60.43|62.99|64.07|62.84|63.64|62.13|63.25|61.9|63.2|63.12|61.91|60.3|60.78|56.32|57.64|57.46|56.13|52.33|54.42|54.68|53.05|50.62|50.85|50.08|49.56|48.47|46.81|46.945|45.88|45.845|43.805|44.815|43.5|42.685|44.34|46.495|49.38|48.035|46.1|45|42.725|49.475|44.095|50.03|51.06|50.07|52.09|50.07|49.9|46.975|49.52|47.31|46.31|54|52.27|49.14|52.4|52.59|55.2|55.75|53.92|53.74|52.6|50.81|51.35|49.7|50.01|51.09|47.48|43.8|47.14|48.5||41.736|42.834|45.334|42.982|39.218|41.847|39.707|36.59|34.035|33.943|33.205|32.799
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|28.017|29.633|29.133|28.273|28.567|29.257|30.63|31|30.63|29|29.25|28.2|28.033|27.467|27.073|27.233|24.75|25.067|25.117|26|25|24.167|24.333|24.233|23.567|22.233|21.333|20.717|20.333|20.86|21.983|22|22.167|22.963|22.833|21.543|21.56|21.597|21.2|19.733|19.467|19|18.317|18.74|19.467|19.353|18.917|18.5|18.83|19.58|19.583|19.5|20|19.517|19.183|19.083|19.5|19.6|19.467|19.417|18.767|18.96|18.92|18.833|18.367|18|17.833|18.053|17.633|17.117|17.5|16.917|17.567|17.17|16.5|16.167|16.067|16.293|15.76|15.763|15.167|14.95|14.522|14|14.07|14.665|14.667|15.167|14.667|14.8|14.333|13.533|14.418|14.5|14.333|13.833|13.667|13.132|13.295|13.327|13.3|13.767|14.667|14.833|15.067|15.117|15.767|15.333|15.667|15.333|15.65|14.333|13.667|13.333|13.367|13.667|13.967|13.233|13.733|14.067|13.467|13.933|13.833|13.733|13.173|13.517|12.977|12.75|12.65|13.667|13.683|13.302|13.585|13.333|13.335|13.167|13.667|13.233|13.333|13.333|13.6|14|14.333|14.333|15.665|16.933|17|17.063|17.04|16.83|17.2|14.2|14.667|14.837|15|14.833|14.813|15.633|15.917|16.067|16.167|15.743|16.35|15.993|14.683|15.717|16.363|15.467|15.493|15.338|15.535|16|16.25|15.833|16.833|16.297|15.463|15.187|15.5|14.267|14.083|14.533|13.8|13.777|12.9|13.08|12.133|12.267|11.617|11.833|11.35|11.363|11.1|10.972|11.067|10.717|10.513|10.667|10.25|10.267|11.933|11.5|11.767|12.4|12.74|12.267|11.633|11.317|11.05|11.133|37.405|38.98|38.35|38.2|38.1|38.1|37.92|38|38.505|39.98|40.55|38.55|40.5|40.25|39.65|41|40.22|38.9|38|38.3|38.61|39.4|38.45|40.53|40.03|40.3|43|45.27|44.1|44.1|43|42|42.26|44|44.45|45.3|45.11|45.85|44.5|42.65|41.05|40
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|28.93|31.443|30.4|28.907|29.093|30.087|31.847|32.663|31.183|29.733|30.667|28.953|28.933|28.3|27.54|27.683|24.543|24.933|24.853|25.833|24.817|24.167|24.113|24.003|23.313|21.817|20.3|19.417|19.623|20.433|20.817|21.163|21.63|21.713|22.083|21.433|21.117|20.667|20.633|18.653|18.537|17.357|17.077|17.7|17.8|17.933|17.567|17.657|17.463|18.361|18.129|18.478|17.962|18.295|17.832|17.63|18.295|17.946|17.783|17.929|18.022|17.946|17.63|17.995|17.463|17.094|16.499|16.931|16.582|16.499|16.179|16.399|16.006|15.058|14.536|14.751|14.32|14.107|14.969|15.148|14.702|14.336|14.087|13.462|13.638|13.638|13.804|14.204|13.54|13.804|13.638|12.956|13.638|13.555|13.538|12.677|12.94|12.474|12.211|12.391|12.407|12.673|13.172|13.272|13.638|14.619|14.303|14.636|14.802|14.779|14.852|13.804|13.139|12.7|12.933|13.139|13.237|12.806|13.172|13.239|12.973|13.272|13.339|13.239|12.678|12.806|12.341|12.291|12.166|12.983|12.973|12.806|12.84|12.574|12.457|12.241|12.241|12.025|12.524|11.842|12.307|12.341|12.441|12.184|14.638|15.983|16.016|16.445|16.462|16.299|16.499|13.472|13.638|13.704|14.619|14.187|14.104|14.386|15.092|15.567|15.467|15.364|15.366|14.902|13.987|15.002|15.404|14.902|14.503|14.636|14.719|14.521|14.636|14.998|15.817|15.414|14.619|14.12|14.215|13.572|13.475|13.788|13.006|13.156|12.52|12.306|11.343|11.443|11.293|11.143|10.1|10.362|9.874|10.195|10.215|10.012|9.646|9.48|9.234|9.264|11.443|11.226|11.243|11.81|11.875|11.582|10.995|10.644|10.626|10.644|34.867|36.723|36.134|37.072|37.361|37.471|37.122|36.224|36.917|36.099|36.214|34.727|36.324|37.082|36.054|37.661|37.486|34.348|35.436|36.024|33.929|35.925|34.228|36.813|37.322|38.02|40.814|43.01|42.89|42.111|41.074|40.914|40.914|41.912|41.413|43.409|43.998|42.611|42.91|41.503|40.615|38.419
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|71.26|71.38|68.8|68.75|67.5|70.14|68.3|65.88|61.61|63|63.61|63.8|62.67|60.7|59.61|61.37|63.75|62.15|61.85|62.16|61.5|61.1|61.34|63.81|63.64|62.89|63.14|61.89|62.61|62.1|61.35|60.99|60.77|60.26|59.99|57.96|55.48|57.09|57.4|56.31|56.73|56.79|56|56.1|54.56|52.53|51.62|53.2|53.9|53.79|52.73|52.75|54.88|53.73|51.82|49.485|50.5|49.535|49.835|50.7|50.45|51.21|48.915|48.69|49.89|49.7|50.27|50.7|50.14|49.95|50.34|48.755|49.05|48.15|47.54|46.8|45.175|42.93|44.25|44.325|42.895|42.27|42.045|42.535|39.94|41.86|43.32|41.32|39.9|40.21|41.615|41.305|40.53|40.005|38.695|38.99|38.48|38.835|37.24|37.03|39.09|39.72|41.715|41.455|45.095|45.38|47.23|45.59|44|43.135|44.535|44.55|47.45|45.44|45.35|44.985|46.31|45.165|45.49|42.015|41.445|39.75|38.75|36.55|36.72|35.25|37.64|38.46|35.69|37.095|40|38.79|41.17|39.47|39.33|36.1|35.5|35.81|40.105|35.335|36.33|35.12|34.235|37.665|38.215|43.98|44.765|45.98|44.01|42.74|41.9|41.995|41.155|41.175|41.435|41.075|41|41.54|42.15|41.16|39.56|39.145|41.78|38.89|37.04|38.5|37.94|38.705|39.585|41.75|38.995|38.98|37.97|39.09|39.015|38.5|41.29|40|40.55|40.8|38|37.28|37.525|36.975|34.99|33.955|33.55|34.21|34.6|33|32.11|31.99|30.375|29.67|29.095|28.785|30.415|28.08|28.74|29.545|28.595|27.245|27.065|29.695|29.07|27.7|26.85|25.575|27.1|26.025|26.83|27.485|26.545|25.94|26.61|25.82|23.85|24|23.935|22.45|22.74|21.815|21.665|22.73|22.67|22.555|23|23|22.5|21.95|22.28|22.75|22.3|22.15|23.4|22.71|22.39|24.79|22.9|22.85|21.36|22.7|22.29|22.8|21.75|21.44|21.4|21|20.87|20.6|19.33|19.94
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|3.82|3.72|3.73|3.76|3.76|3.82|3.87|3.9|3.92|3.95|3.89|3.86|3.77|3.68|3.62|3.65|3.69|3.69|3.67|3.61|3.62|3.6|3.75|3.73|3.47|3.64|3.86|3.81|3.68|3.69|3.62|3.74|3.73|3.7|3.56|3.47|3.49|3.46|3.21|3.11|3.08|3.08|3.08|3.11|3.11|3.07|3.04|2.96|2.91|3.09|3.09|3.21|3.29|3.24|3.19|3.19|3.21|3.19|3.24|3.21|3.21|3.18|3.08|3.14|3.09|3.1|3.04|2.97|2.87|2.79|2.66|2.68|2.66|2.68|2.68|2.62|2.75|2.58|2.54|2.54|2.53|2.51|2.53|2.6|2.53|2.62|2.55|2.53|2.61|2.62|2.46|2.42|2.41|2.45|2.41|2.39|2.37|2.41|2.28|2.21|2.15|2.13|2.17|2.22|2.24|2.37|2.4|2.47|2.53|2.35|2.49|2.5|2.57|2.53|2.58|2.59|2.54|2.58|2.51|2.23|2.13|2.01|1.98|1.88|1.95|1.83|1.99|2.12|1.93|2.02|2.1|2.1|2.16|2.07|2.08|2.08|2.05|2.13|2.17|2.37|2.45|2.39|2.38|2.55|2.47|2.59|2.61|2.46|2.54|2.49|2.41|2.37|2.33|2.51|2.41|2.14|2.41|2.5|3.06|3|2.89|2.86|2.74|2.63|2.7|2.87|3|2.77|2.96|2.98|2.97|2.87|3.01|2.71|2.57|2.52|2.44|2.46|2.36|2.82|3.26|3.27|2.67|1.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|8.878|8.82|8.859|8.862|9.094|9.386|9.275|9.075|8.744|9.036|9.456|9.936|10.028|10.036|9.627|10.201|10.99|10.999|10.924|11.196|11.024|10.886|10.856|11.61|11.377|10.527|10.63|10.949|10.999|10.858|9.717|9.327|9.283|9.441|9.165|8.954|8.743|9.259|9.224|9.187|8.848|8.104|8.063|7.984|7.635|7.654|7.838|8.274|8.187|8.287|8.466|7.814|7.673|7.792|7.271|6.911|7.242|6.925|6.98|7.144|6.861|6.74|7.091|7.493|7.616|7.696|7.216|7.213|7.287|7.301|7.001|6.609|6.722|6.697|6.718|6.776|6.973|6.404|6.705|6.927|6.946|6.861|6.368|6.754|7.325|7.962|7.896|7.805|7.537|7.498|7.703|7.515|7.15|6.603|6.636|6.425|6.861|7.24|7.396|7.157|7.125|7.229|7.127|7.317|7.459|22.935|23.76|25.09|25.435|27.345|28.99|29.995|31.175|28.205|28.4|29.38|29.305|29.25|30.755|29.615|28.515|27.27|29|28.2|28.155|27.95|30.15|36.745|33.4|35.515|35.47|35.64|34.655|33.575|31.805|33.24|31.93|28.47|29.945|28.425|31.31|29.77|30.42|32.775|32.505|38.535|38.59|39.17|39.77|41.31|41.36|42.555|44.075|45.73|45.46|46.15|46.715|48.7|49.555|47.47|48.195|49.5|48.78|49.455|49.73|50.92|51.56|53.19|54.68|54.77|53.4|51.62|52.73|51.48|52.73|53.88|54.51|55.82|53.9|58.53|57.54|54.98|54.73|53.45|50.36|50.08|48.405|46.72|46.52|47.35|46.1|43.945|42.92|40.46|40.22|39.63|40.87|42.595|42.83|43.615|43.635|41.345|42.75|44.5|43.245|42.5|42.735|41.835|44.225|40.725|45.155|47.33|44.95|45.51|44.71|43.595|41.99|41.635|40.08|37.655|39.25|38.945|39.3|39.62|40.46|40.365|40.455|42.57|42.92|42.27|42.86|43.33|42.66|42.28|43.03|40.93|37.76|39.28|39.16|37.97|36.5|37.11|36.03|36.3|36.72|38.14|38.94|37.83|38.32|40.63|39.45|39.25
03126|19866|/equities/metro-ag-vz|DAXCLASSIC|7.179|7.178|7.289|7.366|7.505|7.84|7.523|7.437|7.088|7.464|7.921|8.052|8.157|7.851|7.793|7.776|8.384|8.418|8.307|8.515|8.435|8.427|8.688|9.156|8.596|7.968|8.144|8.12|8.364|8.776|8.443|7.606|7.58|7.63|7.57|7.431|7.357|7.684|7.603|7.651|7.667|7.493|7.316|7.429|7.521|7.162|7.211|7.382|7.339|7.57|7.597|7.463|7.312|7.64|7.311|7.238|7.257|7.121|7.266|7.184|7.491|7.436|7.644|7.655|7.682|7.715|7.567|7.633|7.589|7.592|7.652|7.289|7.335|7.364|7.352|7.447|7.364|7.118|7.241|7.273|7.115|7.129|6.878|7.107|7.327|7.651|7.684|7.486|7.512|7.494|7.779|7.162|7.115|6.765|6.952|6.925|7.013|7.02|6.961|6.988|7.14|7.241|7.304|7.355|7.589|7.32|23.8|24.47|24.645|25.4|26.975|27|27|25.5|26.31|26.995|26.9|26.75|26.62|25.89|24.32|24.21|25.6|24.155|24.9|23.905|24.755|27.43|26.54|27.2|26.6|27.49|26.485|25.8|25.9|25.99|25|24.1|25.13|23.31|25.98|24.265|22.905|26.145|24.975|28.51|28.7|28.995|29.14|29.98|29.6|29|29.98|29.98|30.58|30.11|30.125|31.705|31.705|31.26|31.655|32.21|31.035|30.79|30.39|34.06|35.24|36.1|38.97|34.46|33.77|34.01|34.615|35.765|36|36.45|36.1|34.71|35.37|36|36.29|34.6|34.77|35.1|35.73|35.49|35.305|35.795|36.2|36.05|36.935|35.93|36|33.4|33.63|33.63|35.7|35|36.85|35.725|35.245|35.98|35.89|35.09|34|34.53|34|33.92|36|35.99|37.15|36.88|36.85|36.8|37|36.39|36.5|35.65|36.275|36.01|37.95|36|37.1|40.89|36.71|34.49|34.55|35|35.51|35.54|35.9|34.5|32.6|33.5|32.85|31.82|30.1|32|35|30.5|30.7|29.49|27.81|28.83|27.5|27.5|26.57|27|28|29.3|27.02|27.4
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|56.22|58.1|57.35|57.02|57.04|59.29|55.13|51.59|48.135|52.2|51.36|49.6|46.5|43.08|43.675|41.765|45.12|44.18|42.43|42.96|42.1|40.34|41.395|40.55|40.76|41.905|41.85|40.72|42.29|42.39|39.415|38.735|37.785|37.52|37.595|37.02|36.95|38.11|35.95|35.6|34.92|35|35.105|35.555|33.905|34.11|33.02|32.85|33.81|35|34.59|34.3|33.35|33.425|32.975|32.545|32.74|32.795|33|32.1|32.19|31.955|30.9|33.2|33.25|33.49|32.84|33.855|32.855|32.41|31.9|31.035|31.54|31.3|31.48|31.945|32.285|29.965|32.8|33.98|33.985|32.48|32.225|32.435|30.995|30.1|29.005|29.2|28.76|28.68|29.005|28.96|29.82|29.7|29.59|29.29|29.5|28.875|28.81|30.2|29.1|29.8|30.945|31.205|32.1|32.005|32.725|31.61|33.005|31.87|31.47|33.5|34.42|34.9|33.165|33.22|32.92|33.39|34.175|32.5|31.5|31.92|33.35|31.385|29.53|27.675|29.08|27.6|26.55|26.91|27.44|28.03|28.8|28.54|28.085|27.785|28.485|27.06|28.255|27.45|29.4|28.99|26.9|27.94|27.09|30.52|31.385|30.35|33.95|32.49|31.2|32.105|33.7|34.35|33.5|34.39|34.76|35|32.785|33.5|33.075|33.01|31.9|30.5|30.3|31|33|33.575|33.295|33.31|33.16|33.2|34.895|34.36|34.3|33.35|33.88|32.76|32.92|33.8|33.33|33.1|31.56|30.72|31|28.78|27.93|26.44|26.9|26.28|27.125|26.21|26|26.3|24.865|24.655|25.125|24.5|24.2|24.5|25.045|24.6|27.4|27.9|27.62|28.15|28.35|26.76|25.665|25.26|28.2|29.345|28.61|28.7|27.795|27.39|28.49|27.24|27.95|25.4|23.56|23.56|22.87|22.8|22.61|22.77|22.41|22.6|22.25|22.41|22.48|21.9|22.95|23.25|22.86|22.35|23.37|23.59|23.8|24.19|23.36|22.68|23.78|24.29|24.09|24.6|25.4|26.8|25|25|22.9|23
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|11.66|12.82|12.695|13.035|13.28|14.42|13.15|13.33|12.035|12.75|13.14|12.91|13.25|12.915|12.625|13.045|13.545|12.97|11.285|11.67|11.305|10.66|10.465|10.94|10.29|9.969|10.425|9.448|9.546|9.858|9.21|9.089|8.675|9.503|9.418|8.806|8.796|8.825|8.242|7.891|6.765|6.64|6.519|5.968|5.91|6.698|7.271|7.455|7.658|8.08|7.668|7.814|7.801|8.107|7.625|8.534|8.736|8.504|8.564|8.841|8.998|10.845|10.501|10.561|11.152|11.152|12.042|12.401|12.633|12.258|11.346|10.725|10.793|10.673|10.478|10.329|10.089|9.289|9.947|11.391|11.054|11.346|11.024|10.867|10.389|11.772|11.929|10.404|9.424|9.521|9.446|8.9|9.521|9.222|9.035|9.282|9.342|9.992|10.456|10.62|10.381|9.775|10.321|10.404|11.645|11.458|12.266|12.236|12.288|13.089|14.188|14.532|14.644|13.799|14.689|14.517|15.542|15.4|14.33|14.076|12.879|10.62|9.162|9.745|10.03|9.723|9.925|11.211|9.409|10.875|12.034|12.281|14.57|12.737|12.498|13.298|14.203|12.236|13.208|12.498|14.368|14.652|14.255|16.499|16.821|19.88|21.099|18.698|22.169|23.552|21.682|22.909|22.946|24.195|23.859|23.675|23.915|25.497|25.773|26.216|26.432|31.479|32.767|34.512|34.092|34.763|37.85|36.939|36.861|34.524|34.59|33.265|34.494|33.265|33.541|33.289|34.092|34.296|35.213|34.961|35.009|36.562|37.299|39.702|38.809|38.743|38.48|38.036|36.082|37.203|37.898|37.682|38.288|37.58|40.326|40.871|42.657|41.596|38.611|37.341|37.724|35.477|35.651|36.723|34.661|33.283|34.793|35.902|36.562|34.2|35.567|36.711|38.15|38.012|38.234|40.062|37.946|36.52|35.105|32.828|34.997|33.703|32.935|33.786|36.801|39.331|40.817|35.273|35.722|35.393|35.573|37.52|37.371|39.289|41.896|41.656|42.555|48.789|50.197|49.718|45.762|49.837|53.763|49.658|41.806|39.109|35.513|35.573|35.842|32.965|30.268|29.849
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.95|23.005|23.25|22.4|23.435|22.95|24.24|22.93|21.05|22.075|21.938|21.55|20.8|19.36|18.945|19.875|19.865|19.848|19.75|18.425|18.462|18.74|18.808|19.032|18.5|18.59|17.293|18|17.9|17.465|17.387|16.54|16.06|16.15|15.57|15.947|15.95|17|16.742|17.15|17.35|16.125|15.428|15.45|15.3|15.485|14.99|15.973|15.998|16.85|15.875|15.668|14.7|14.9|14.43|14.62|13.55|13.287|13.225|13.705|13.57|13.44|12.95|13.22|13.012|13.102|13.3|12.815|13.15|13.1|13.842|13.322|13.232|13.15|13.045|12.625|12.197|11.415|11.35|11.625|11.595|11.357|11.89|11.89|11.568|11.7|11.21|11.607|11.55|11.322|12.125|12.175|12.148|11.85|12.432|12.5|12.463|11.875|12.33|13.35|13.8|12.955|12.12|12.675|13.8|14.25|14.5|13.93|13.26|13.1|12.95|12.68|12.88|12.557|12.495|12.963|13.24|13.25|12.825|12.925|11.925|11.6|11.345|11.6|10.688|10.45|11.037|11.555|10.578|10.252|11.3|11.637|11.955|11.45|11.475|11.377|11.175|11.03|11.98|11.375|11.62|10.495|10.79|11.25|11|12.71|12.675||12.775|12.011|11.375|11.963|12.265|12.065|12|11.9|12.402|12.405|12.65|12.325|12.408|12.269|11.75|11|10.625|11.004|10.975|11.25|11.502|11.575|11.42|11.547|11.67|11.15|11.357|11.554|11.107|11.428|11.312|11|11.319|10.75|10.544|10.387|10.14|9.594|9.312|9.367|9.396|9.435|9|8.911|8.8|8.668|8.965|9.225|9.578|9.795|9.775|9.425|10.299|9.591|9.945|9.89|9.75|9.975|9.662|9|9.486|9.178|9.91|9.762|9.85|9.776|9.875|9.2|9.025|9.306|9.531|9.675|9.056|8.45|8.425|8.659|8.314|8.765|8.393|8.535|8.59|8.463|8.172|8.25|8.258|8.287|8.5|8.625|8.533|8.285|8|8.625|7.747|7.875|7.763|8.205|7.275|7.375|7.39|7.305|7.197|7.15|7.478|6.893
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|35|34.205|36|35.42|36.55|36.93|34.915|35.01|35.34|35.17|33.585|33.495|32|31.655|32.225|31.35|31.045|31.6|32.18|31.9|33.06|35.165|35.2|34.9|34.755|34.41|35.8|37.53|38.3|41.105|42.025|41.05|40.79|39.99|38.84|38.965|38.65|39.73|39.5|38|36.57|36.935|34.615|36.945|37.83|38.78|36.3|38.13|37.985|38.805|36.6|38.335|36.69|34.41|36.475|33.325|35.4|35.9|35.835|41|38.76|42|42.055|42.87|39.43|37.57|35.75|35|32|31.99|33.75|32.3|32.61|31.405|32.245|32.385|34.01|38.23|40.37|42.99|40.67|41.25|52.44|52.49|52|56.9|55.51|56.1|52.5|52.35|60.05|57.88|56.25|54.38|52.32|56|51.8|51.9|56.25|58|59.37|60.2|60.9|62.05|66.28|70.5|73.25|73.5|74.55|77.4|79.9|76.39|76.05|75.1|76.73|76.51|76|78.65|80.94|75.85|71.01|65|64.25|66.7|68.19|64.72|67.11|69|65.35|79.6|77|78.75|75.9|76.98|81.13|72.42|65|67.5|67.5|63.03|67.1|65|65.3|68.82|63.11|72.73|73.25|73.15|77.35|72.8|73|72.05|72.23|73.03|74.4|73.8|71.2|72.2|73.4|70.99|68.89|68.78|64|60.34|60.69|62|63.02|62.34|64.2|64.75|59.9|61.28|60.25|61.4|63.08|66.5|67.8|66.97|68.09|62.74|56.99|53.08|50.58|56.94|57.3|56.48|53.01|53.94|49.97|49.65|48|43.895|43|43.5|41.8|40.37|41.39|39.145|38.08|38.82|38.9|37.4|36.6|37.795|39.03|39.39|40.98|36|37.85|36.31|39.075|38|35.35|33.445|33.05|29.17|29.3|29.8|27.69|28.065|27.22|26.695|28.1|29.15|27.97|28.66|29.7|27.61|26.4|25|24.3|24.01|24|24|24|23|22.44|21.89|21.31|20.6|18.76|19.77|20.2|19.52|19.4|19.6|19.1|19|19.46|18.75|18.8|16.8
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|1.29|1.19|1.18|1.16|1.08|1.03|0.97|0.96|0.96|0.93|0.97|0.97|0.95|0.92|0.94|0.94|0.85|0.8|0.76|0.77|0.78|0.76|0.7|0.77|0.79|0.79|0.8|0.66|0.7|0.68|0.7|0.7|0.67|0.65|0.6|0.67|0.65|0.7|0.7|0.79|0.74|0.72|0.76|0.79|0.79|0.7|0.7|0.7|0.59|0.59|0.6|0.6|0.55|0.56|0.55|0.55|0.56|0.62|0.63|0.6|0.41|0.4|0.33|0.31|0.26|0.27|0.25|0.28|0.33|0.28|0.28|0.25|0.26|0.26|0.3|0.24|0.32|0.3|0.28|0.3|0.3|0.33|0.36|0.37|0.38|0.38|0.43|0.34|0.39|0.42|0.35|0.35|0.35|0.27|0.4|0.4|0.26|0.33|0.37|0.38|0.45|0.53|0.55|0.55|0.55|0.64|0.67|0.7|0.74|0.72|0.65|0.69|0.7|0.67|0.77|0.77|0.77|0.74|0.79|0.8|0.73|0.74|0.74|0.71|0.71|0.71|0.68|0.78|0.68|0.75|0.85|0.8|0.76|0.78|0.76|0.75|0.81|0.77|0.79|0.75|0.67|0.67|0.7|0.7|0.94|1|1.01|1|1.08|1.15|1.43|1.54|1.62|1.6|1.57|1.73|1.82|1.9|2|1.93|2|1.7|1.73|1.77|1.8|1.83|1.83|2.01|2.19|2.25|2.2|2.23|2.31|2.3|2.25|2.32|2.35|2.22|2.35|2.2|1.95|1.82|1.88|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|19.5|19.38|19.5|18.7|18.99|19.75|20|21.185|21.515|22.15|21.81|21.955|21.87|21.675|22.17|21.9|22.8|21.88|21.47|20.935|20.86|20.77|20.75|20.605|19.805|19.705|19.87|19.295|19.3|19.055|19.415|18.91|19.005|19.045|20|19.5|19.18|19.35|18.8|18.4|18.18|18.98|18.515|18.68|18.59|18.5|18.64|19.075|18.47|18.775|18.35|18.5|18.685|18.62|17.53|17.85|18.35|18.54|18.815|20.59|21.55|21.93|20.9|20.86|20.78|20.26|20.3|20.945|20.45|20.05|19.8|19.5|20|19.255|19.06|18.14|18.5|17.92|18.49|19.285|19.95|19.8|19.9|19.535|19.35|18.495|18.3|17.95|17.235|16.735|16.7|16.265|16.7|16.05|16.32|16.53|15.89|15.565|17.13|15.5|14.695|14.61|15.325|14.95|16.015|16.725|17.24|16.75|17.03|16.49|17.015|17.71|17.805|16.61|17.08|17.38|17.745|17.85|17.04|16.43|15.315|15.1|14.93|15.58|14.15|14.51|14.76|14.55|14.575|15.23|15.415|15.285|15.5|15.15|14.995|15.015|15.06|14.605|15.58|15.325|15.745|15.87|15.905|17.01|17.3|18.475|19.4|18.95|19.28|19.35|19.34|19.1|19.4|19.4|19.4|19.4|20.49|20.045|19.83|20.14|19.88|20.56|20.1|19.99|21|20.845|20.54|20.505|20.755|20.89|21.165|20.97|19.52|20.335|20.99|21|21.075|20.65|21.88|21.635|21.95|21.9|21.725|22.2|20.79|20.84|18.9|18.17|18.41|17.73|17.325|17.67|17.39|17.43|17.33|16.565|16.94|17.38|17.81|18.19|18.34|18.155|18.67|17.83|16.88|15.805|15.955|16.35|16.55|15.7|17.36|17.46|17.385|17.57|17.07|18.24|19.12|19.34|18.14|18.395|18.35|17.66|17.095|17.98|17.6|18.015|17.575|17.09|17|17.08|17.39|17|16.61|17.07|17.79|15.38|15.55|16.13|16.6|15.97|16|15.3|17.22|16|15.1|15.5|15.9|14.79|14.35|15|14.05|12.4
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|35.905|34.76|34.455|33.98|33.725|33.58|33.08|31.93|31.12|31.835|32.555|32.715|31.95|31.53|31.325|32.3|33.27|32.385|32.095|32.16|32.17|31.55|32.38|32.685|33.105|32.94|31.82|32.825|33.08|32.52|31.21|31.645|32.175|32.29|30.64|30.62|30.91|31.35|31.98|32.52|32.2|31.325|30.965|30.935|30.43|30.575|30.185|32.11|32.885|33.4|33.835|34.25|33.925|33.595|31.98|30.89|31.315|30.79|31.555|31.795|31.395|31.81|31.6|31.34|30.97|31.115|31.68|31.37|30.84|30.445|31.06|31.64|31.975|30.85|30.95|31.49|30.235|29.505|30.675|31.785|30.9|30.53|30.365|30.18|29|29.335|29.545|29.36|29.075|29.5|29.97|30.525|30.835|29.945|30.545|29.925|28.685|27.965|27.43|28.57|30.19|29.15|28.96|28.03|28.925|27.12|27.545|27.25|25.845|25.81|26.45|26.43|27.135|26.395|26.27|26.035|26.05|26.3|26.685|26.13|25.435|24.35|23.72|24.8|25.23|23.94|24.55|25|23.31|24.2|25.75|26.56|26.83|26.38|25.69|25.61|25.2|25.26|26.775|27.08|27.655|26.5|25.505|26.15|24.97|26.66|26.645|26.895|27.74|27.71|26.725|27.245|28.48|28.96|28.445|28.1|28.705|27.09|27.28|26.535|25.99|26.85|27.01|27.1|27.005|27.635|27.99|27.115|27.655|27.55|27.51|27.5|26.78|27.4|28.185|28.98|28.485|28|27.565|27.025|25.71|25.695||27.253|27.033|26.405|26.395|25.198|25.453|24.703|24.433|24.571|23.516|22.727|22.535|22.982|23.168|23.119|22.977|22.015|21.844|21.398|21.824|22.001|22.766|22.56|22.678|21.942|21.952|21.442|23.129|22.923|23.815|24.031|24.247|23.139|23.163|22.972|23.58|22.834|22.942|22.648|21.981|22.349|22.893||23.006|22.474|22.455|21.923|22.085|23.091|23.366|22.578|22.768|22.142|22.028|22.901|22.825|22.835|22.094|22.673|23.509|21.392|20.964|21.335|20.736|20.765|20.68|20.224|19.654|20.024
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|15.471|15.18|15.219|15.328|15.17|15.693|15.338|14.755|14.671|15.224|15.15|14.805|14.43|14.005|13.714|13.897|14.474|14.213|13.818|13.951|14.089|13.803|14.089|14.602|14.079|14.331|13.813|13.931|13.576|13.527|12.776|12.89|13.008|13.581|12.811|12.974|13.097|13.23|14.01|13.561|13.319|12.855|12.461|12.737|12.841|12.875|12.594|13.364|13.541|14.257|14.75|15.056|13.818|13.704|13.112|13.147|13.862|13.527|13.995|14.676|14.805|13.67|13.808|14.015|13.986|13.62|14.084|14.069|13.689|13.546|13.936|13.818|14.059|14.518|14.617|14.676|14.065|13.65|13.749|14.341|13.512|14.178|13.966|14.4|13.492|13.502|13.107|13.531|13.275|13.531|13.581|13.65|13.906|13.615|13.275|13.818|13.028|13.102|12.189||11.637|11.887|11.475|11.187|11.542|10.775|10.794|10.593|10.631|10.564|10.617|10.325|10.512|10.076|9.559|9.477|9.85|9.898|9.898|9.54|9.764|9.39|9.378|9.836|9.606|9.396|9.346|9.659|8.765||10.503|10.177|9.93|9.865|10.047|9.385|9.316|9.437|9.791|9.306|9.423|9.581|9.027|9.614|9.083|10.527|10.433|10.778|10.745|11.044|10.629|10.405|10.191|10.21|9.935|10.289|10.224|10.121|9.907|9.711|9.502|9.299|9.455|10.247|9.907|10.061|10.107|10.135|10.168|10.527|9.409|8.991|9.474|9.721|9.595|9.781|9.427|9.26|8.687|8.883|8.257|8.235|8.151|8.435|8.097|7.965|8.803|8.541|8.345|7.63|7.273|7.397|7.098|7.099|6.493|6.609|6.843|6.987|6.754|6.373|6.316|5.841|5.962|6.229|6.039|5.987|6.033|6.142|6.371|5.946|6.418|6.767|6.962|6.984|7.154|7.069|6.883|6.56|6.569|6.513|6.417|6.277|6.655|6.948|6.739|7.2|6.711|6.324|6.314|6.56|6.607|6.701|6.607|6.447|6.805|7.079|7.277|7.976|7.777|7.919|7.258||6.859|7.833|7.224|7.03|6.222|6.427|6.549|5.896|5.619|5.541
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|6.206|6.177|5.927|5.921|6.071|6.539|6.083|6.481|7.045|7.825|7.901|7.757|7.6|7.331|7.375|6.829|7.057|7.106|6.569|6.45|6.541|6.05|6.214|6.406|6.177|6.311|6.456|7.105|7.045|7.407|7.199|6.717|6.705|6.67|6.894|6.676|6.811|6.938|6.64|6.076|5.31|5.326|5.277|5.154|4.827|4.643|4.672|4.978|4.92|5.016|4.87|4.71|4.492|4.38|4.126|3.83|4.298|3.86|4.1|3.925|4.332|4.619|4.403|4.21|4.35|4.396|4.361|4.44|4.204|4.095|3.742|3.54|3.662|3.67|3.161|3.14|3.2|3.082|3.061|3.472|3.456|3.584|3.389|3.565|3.499|3.65|3.82|3.299|2.97|3.073|3.21|3.315|3.173|3.067|3.429|3.469|3.973|4.006|4.073|4.153|4.031|3.984|4.264|4.122|4.52|4.934|5.437|5.25|4.94|5.055|5|5.017|5.367|5.29|5.523|5.599|5.554|5.366|5.36|5.29|5.015|4.809|4.565|4.11|4.063|3.833|4.001|4.161|3.396|3.6|4.02|4.395|4.887|4.343|4.35|4.06|4.183|4.268|4.776|4.313|4.55|4.271|4.374|5.29|5.344|6.739|7.097|7|7.144|6.965|6.407|6.201|6.27|6.65|6.766|6.85|6.591|6.203|6.179|6.154|6.066|6.209|6.04|5.8|5.33|5.849|5.865|5.93|6.11|6.016|6.166|6.288|6|6.152|6.274|6.25|6.38|6|5.65|5.311|5.754|5.865|5.694|6.183|6.199|6.197|5.9|5.711|5.403|5.331|5.2|4.972|5.07|4.685|4.57|4.677|5.062|4.732|4.579|4.673|4.414|4.146|4.12|4.395|4.427|4.338|4.436|4.326|4.492|4.145|4.339|4.519|4.797|4.746|4.424|4.23|4.069|4.198|3.7|3.489|3.388|3.267|3.164|3.375|3.349|3.282|3.325|3.39|3.34|3.36|3.21|3.12|3.19|3.2|3.32|3.24|3.2|3.48|3.47|3.39|3.29|3.24|3.35|3.41|3.41|3.55|3.56|3.26|3.54|3.36|3.31|3.34
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|7.18|7.15|7.2|6.891|7|6.7|6.692|6.65|6.5|6.688|6.836|6.883|6.899|6.933|6.673|6.78|7.046|6.837|6.679|6.701|6.565|6.301|6.33|6.66|6.545||7.534|7.798|7.751|7.636|7.411|7.486|7.704|7.324|7.514|7.278|7.004|7.451|7.442|7.476|7.309|7.184|7.148|7.244|7.044|7.224|6.944|7.455|7.502|7.951|7.776|8.11|8.12|8.118|7.885|7.565|7.706|6.989|7.371|7.419|7.34|7.529|7.481|7.665|7.835|8.059|8.313|7.929|8.068|7.42|6.816|6.906|6.848|6.868|6.91|6.678|6.683|6.191|6.617|6.771|6.779|7.136|7.317|7.104|6.943|6.94|6.944|6.853|6.69|6.77|7.353|7.195|6.787|6.44|6.369|6.065|5.96|6.428|5.846|5.53|5.904|5.82|5.841|5.547|6.172|6.286|6.463|6.458|6.352|6.593|6.943|6.32|6.451|6.068|6.394|6.404|6.309|5.863|5.619|5.53|5.081|5.104|4.954|5.066|4.783|4.902|5.454|5.511|5.482|5.563|6.144|6.306|6.186|6.144|6.078|5.813|5.435|5.135|5.763|5.686|6.123|5.652|5.591|5.67|5.808|7.023|7.042|7.25|7.897|8.261|8.053|8.3|8.517|8.533|8.402|8.459|8.8|8.602|8.602|8.602|8.637|8.715|8.696|8.961||9.533|9.924|9.598|9.473|9.208|9.301|8.477|7.869|7.766|7.673|7.757|7.627|7.224|7.478|7.441|7.014|6.929|6.604|7.208|7.016|6.892|6.752|6.54|6.543|6.165|6.12|5.971|5.906|5.977|6.092|5.832|5.999|5.822|5.729|5.422|5.551|5.636|5.795|5.972|5.767|5.841|5.533|5.478|5.748|4.929|6.043|6.817|7.058|6.697|6.52|6.52|7.115|7.143|7.04|7.214|7.162|7.496|7.54|7.848|7.496|8.06|8.29|7.187|7.178|7.302|7.505|7.17|7.743|7.584|7.972|8.087|7.461|7.584|8.281|8.378|7.628|7.593|7.231|6.949|5.468|5.882|5.379|5.062|5.203|4.365|4.383|3.898
03144|6315|/equities/gildemeister|DAXCLASSIC|25.575|22.8|21.845|21.3|22.115|22.62|22.2|22.165|21.745|23.15|23.69|24.63|24.85|23.58|23.99|23.69|25.81|24.885|23.47|23.44|22.82|21.92|21.555|22.715|23.02|22.7|24.045|23.745|22.245|22.875|21.115|20.495|20.395|20.385|18.76|17||16.081|16.265|16.484|16.874|17.229|17.395|17.521|16.635|16.679|15.798|16.606|16.655|17.409|17.36|17.667|17.837|17.068|16.421|15.029|15.277|14.601|15.954|15.331|17.828|18.709|18.285|18.558|17.881|17.881|17.92|17.726|16.752|16.713|16.207|14.844|14.971|15.185|14.562|14.406|13.535|12.893|13.496|14.104|13.793|14.284|14.017|14.095|13.443|12.873|13.16|12.051|11.267|11.471|12.167|11.705|11.632|11.768|12.051|12.026|12.98|12.075|11.978|12.129|12.508|12.148|12.751|12.747|14.406|14.241|15.131|14.742|14.27|14.041|14.294|13.851|12.542|11.632|11.822|12.017|12.036|11.505|11.875|11.175|10.756|9.977|9.958|9.491|9.411|9.001|9.562|9.943|8.703|9.433|10.352|10.221|10.892|9.627|9.87|9.171|9.343|9.763|11.447|10.683|11.311|10.673|9.512|11.145|10.829|12.464|13.262|13.277|13.871|14.45|13.355|14.246|14.547|15.273|15.448|15.954|16.012|16.295|16.669|16.703|15.745|16.173||15.849|14.564|14.829|14.687|15.018|15.381|16.033|15.518|14.876|14.536|15.367|15.702|15.773|16.075|16.056|15.83|15.679|14.087|14.087|13.015|12.751|12.151|11.986|11.358|10.068|10.012|9.936|9.776|9.539|9.596|9.008|9.425|9.686|10.281|10.04|9.974|9.766|9.425|8.71|9.004|8.852|8.54|8.013|8.111|7.788|8.548|8.189|9.658|9.757|9.502|9.587|9.785|9.761|10.116|10.305|9.87|8.954|9.558|9.326|9.719|10.097|10.569|11.608|12.212|10.701|10.767|10.607|10.626|10.937|10.059|10.465|10.588|9.691|9.029|9.672|9.927|9.152|8.217|8.907|9.086|8.482|7.981|8.472|8.425|8.113|7.443|7.122|6.989|6.678
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|29.44|28.085|29.015|28.925|28.73|30.31|28.235|27.77|27.25|29.345|30.32|30.74|32.055|30.97|31.265|30.905|33.46|32.635|32.085|32.11|31.485|30.1|30.715|32.1|32.485|31.96|31.65|32.63|31.77|30.85|29.58|27.92|27.435|27.055|27.08|26.195|25.4|26.805|26.9|27.13|27.085|24.61|25.35|24.805|23.86|23.177|22.815|24.175|24.628|25.155|24.65|24.58|24.575|22.407|21.773|20.383|21.85|39.29|42.505|41.005|43.455|42.935|42.66|40.375|39.96|37.505|36.1|37.8|36.03|35.885|34.755|33.75|33.46|33.84|33.85|32.05|31.36|27.625|29.185|29.25|29.355|30.145|28.775|27.835|25.915|26.955|28.65|27.93|26.165|25.64|27.065|27.175|27.8|27.475|28.425|27.135|25.135|24.3|23.8|21.39|21.902|21.68|21.012|20.323|22.85|23.75|24.725|24.133|24.325|24.51|23.865|22.975|22.602|24.115|23.17|22.745|21.5|21.63|20.56|19.1|18.08|18.163|17.573|17|17.087|16.988|16.72|17.69|15.79|15.975|16.475|15.877|16.05|14.25|12.66|11.855|12.155|11.85|12.505|12.303|13.165|12.155|11.54|13.357|13.55|15.578|15.895|14.512|14.943|13.867|13.51|13.65|13.125|13.01|12.812|13.255|13.303|13.4|13.152|12.807|12.7|12.3|11.77|11.765|11.5|11.4|12.342|12.445|13.225|13.375|12.82|12.322|11.85|12.11|11.955|11.935|11.832|11.66|11.75|10.5|10.46|10.5|10.475|10.8|10.9|10.825|11.01|11|11.172|11.225|10.01|10.61|10.9|9.885|10.25|11.225|10.635|10.6|10.075|9.275|9|8.54|8.7|9|8.85|8.8|8.875|8.55|8.85|8.078|8.852|9.345|9.14|9.25|8.5|8.5|8.5|8.225|8.15|8|8|7.505|7.8|7.875|7.725|8.895|8.855|8.5|8.5|8.5|8.495|8.125|7.68|8.05|7.37|7.6|7.325|7.9|7.1|6.22|6.3|6.29|6.575|6.575|6.025|6.2|6.25|5.6|5.715|5.2|5.05|5.18
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|30.5|30.6|30.5|30.2|30.21|30|30.66|31.14|31.98|32.3|32.49|32.42|31.98|32.56|33.2|34.01|34.66|31.16|31|30.6|30.5|30.5|30.75|30.9|30.75|30.42|30.8|30.5|30.5|30|30.7|30.9|31.35|30.7|30.57|30.88|30.3|29.8|30.4|30.5|31.18|31.04|29.95|30.51|30.4|30.4|30.5|30.66|30.85|30.7|31.52|30.89|31.3|30.4|30.99|31.5|33|32.61|33.1|32.6|31.5|31.6|31.25|31.2|31.7|31.99|31.4|31.9|30.86|31.9|31.65|29.33|29.2|28.4|28.1|28.48|28.2|28.6|28.76|32.3|31.8|31.37|32.54|33.8|33.55|34|33.3|32.6|30.73|30.79|30.5|30.5|31.3|31.5|31.1|30.4|30.57|30.5|30.64|29.73|32.41|32.96|32.8|34|35.09|34.1|32.86|35.8|35.99|35|35.38|34.7|34.05|33.5|35.81|37.95|34.41|32.01|31|31.41|30.99|29.75|30.3|28.59|29.1|27.85|29.17|30.7|31.42|33.5|34.37|35|35.35|33.3|32.4|32.1|31.3|31.5|32.44|32.1|33|33.5|33|35|33.62|36.47|37.7|37.67|39|39.2|39.12|40.44|39.9|40.5|40.5|41.7|40.65|40.8|41.11|40.46|41.74|42|40.83|39.7|40.9|40|40.6|40.7|42.19|40|40|40.26|40.99|41.06|43.2|41|40.43|41.94|41.9|41.78|38.13|36.35|37.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|29.96|28.875|29.385|28.645|28.565|29.795|28.37|26.56|25.4|27.265|27.57|27.94|28.255|27.165|27.44|28.7|32.595|30.01|29.705|29.57|29|28.17|29.575|30.685|30.64|31.17|31.21|31.33|31.32|33.625|32.93|32.84|32.8|31.895|31.5|30.365|27.505|29.055|28.71|29.295|28.575|26.9|27.445|27.15|26.105|25.64|24.75|26.425|26.935|27.65|26.71|26.665|26.45|25.225|24.555|22.98|23.59|22.6|23.64|23.79|24.72|24.13|27.585|27.1|27.345|26.38|26.17|25.6|24.98|25.6|26.4|25.5|25.35|25.24|24.36|24.65|23.6|22.34|21.985|22.395|21.605|22.28|21.695|21.89|20.59|22.55|23.26|23.365|23.305|22.325|23.235|22.845|22.66|22.9|21.695|20.795|19.6|18.77|18.765|18.185|19.165|18.775|19.51|18.56|21.175|20.725|22.005|20.99|20.985|21.42|21.47|21.55|22.95|24.37|24.905|24.83|24.905|23.66|23.715|23.18|22.23|21.125|20.56|19.18|19.4|17.965|18.33|18.89|16.82|18.41|20.5|19.83|20.87|19.535|19.4|17.79|17.63|17.59|19.035|15.85|17.05|15.74|15.725|17.07|17.815|20.8|23.235|23.65|25.24|24.71|23.42|23.1|23.07|23.465|23.79|24.3|23.75|23.45|23.685|22.695|21.885|22.85|22.42|21.6|21.91|22.345|23.05|23.76|25.05|24.8|23.235|24|24.685|26.22|25.39|26.5|26.565|25.02|25.28|26.445|23.635|22.855|23.16|23.775|23.945|24.355|23.6|21.93|23.765|23.25|22.59|22.565|21.94|20.6|20.695|19.885|20.98|20.625|20.425|19.685|18.175|17.325|17.39|18.585|18.805|19.185|19.82|19.5|20.94|18.145|21.2|20.865|19.725|19.7|19.235|19.07|18.57|18.35|18.3|17.08|17.1|16.79|17.25|16.145|16.985|16.75|17.25|16.2|15.65|15.51|15.65|15.92|15|15.45|15.69|15.89|13.6|14.78|14.85|14.54|12.9|13.87|15.08|14.27|12.88|12.66|13.29|12.76|12.84|13.46|13.27|12.9
03150|955862|/equities/elumeo-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|3.71|3.69|3.66|3.72|3.73|3.76|3.72|3.83|3.76|3.83|3.68|3.7|3.72|3.61|3.67|3.68|3.83|3.7|3.71|3.78|3.64|3.36|3.51|3.66|3.7|3.7|3.81|3.71|3.75|3.74||4.27|4.26|4.02|4.03|3.99|3.77|3.74|3.68|3.68|3.64|3.64|3.78|3.73|3.73|3.86|3.8|3.83|3.81|3.78|3.78|3.78|3.72|3.65|3.67|3.76|3.77|3.76|3.69|3.71|3.8|3.82|3.83|3.78|3.83|3.87|3.82|3.82|3.79|3.83|3.78|3.72|3.54|3.44|3.38|3.39|3.39|3.31|3.34|3.25|3.19|3.14|3.19|3.17|3.14|3.02|3.02|2.98|3|2.95|2.9|2.97|2.94|2.94|2.98|2.92|2.9|3.03|3.04|3|2.95|2.88|2.95|2.85|2.97|2.95|3.02|3.04|3|3.04|3.02|3.05|3.13|3.08|3.08|2.97|3.05||2.95|3.08|3.1|3.08|3.15|3.24|3.24|3.14|3.16|3.09|3.05|2.99|3|3.09|3.14|2.85|2.67|2.61|2.59|2.63|2.47|2.35|2.41|2.36|2.27|2.36|2.41|2.44|2.43|2.31|2.18|2.14||2.14|2.17|2.18|2.15|2.18|2.19|2.18|2.19|2.14|2.21|2.09|2.04|2.03|2|2.11|2.1|2.03|2.04|2.13|2.13|1.96|2|2.02|1.96|2.04|2.02|2.02|2.04|1.95|2.01|2.02|2|1.97|2.04|2|1.95|1.9|1.98|1.98|2.02|1.97|1.89|2.04|1.9|1.87|2.03|1.99|1.95||1.96|1.98|1.9|1.9|1.76|1.75|1.75|1.81|1.83|1.73|1.79|1.85|1.79|1.85|1.91|1.91|1.91|1.95|1.95|1.95|1.94|1.85|1.94|1.93|1.89|1.85|1.86|1.88|1.84|1.81|1.92|1.91|1.85|1.9|1.92|1.95|1.86|1.97|1.97|1.97|2.04|2.07|2|2.04|2|1.92|1.95|1.92|1.85|1.93|1.93|
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|28.18|28.475|28.42|28.025|28.58|28.58|27.515|26.75|26.45|28.115|28.98|28.975|29.365|28.49|28|28.08|29.99|30.41|29.69|29.6|29.365|27.98|28.695|29.195|27.62|27.645|27.3|27.81|27.335|26.71|26.15|26.88|27.63|28.965|27.97|28.1|27.84|28.51|27.49|27.42|26.42|25.485|26.24|26.15|24.7|27.2|26.305|28.9|29.29|30.88|30.83|31.1|30.6|31.65|32.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|50.025|48.85|47.695|47.535|47.52|48|48.645|48.16|46.465|45.515|44.255|43.4|42.5|41.845|41.41|42.34|42|42.45|42.645|42.405|42|41.295|41.49|42.06|41.33|41.34|41.125|41.18|40.57|40.125|39.4|39.43|38.93|38.925|39.31|39.545|38.5|39.19|39.47|39.65|39.42|38.775|38.8|38.5|40.345|40.15|39.935|40.49|40.325|40.255|39.425|40.355|37.96|37.18|36.62|36.47|37.17|36.6|36|35.35|34.85|35.735|36.125|36.075|36.36|36.65|37.6|38.5|36.4|36.84|37.145|36.5|36.69|36.815|36.94|37.425|36.905|35.99|36.92|37.505|37.155|37.1|36.725|36.8|36.095|36.71|36.91|36.57|36.125|36.81|37.67|37.38|36.81|36.51|36.36|35.39|35.855|36.51|35.8|35.45|35.4|33.685|35.37|35.6|36.475|36.275|36.7|37.05|36.565|36.505|36.045|36.05|36.43|36.26|36.35|35.86|35.95|35.105|39.69|39.14|38.53|36.57|36.885|36.72|36|35.105|35.64|36.35|35.1|36.47|38.2|37.49|38.895|38.97|38.82|37.64|37.62|36.025|37.805|36.58|37.11|35.28|33.49|35.265|34.09|36.4|37.24|37.245|38.745|38.3|37.415|36.58|37|37.76|36.505|36.56|36.03|36.175|35.93|34.965|34.665|34.505|33.7|32.39|31.495|31.875|32.05|31.88|33.05|33.61|33.6|33.105|33.995|33.71|33.75|35.57|35.525|34.85|35.165|35.51|34.205|34.45|32.79|34.405|36.275|34.805|35.405|35.1|34.375|33.25|32.835|33.175|33.545|32.61|31.66|31.42|31.5|30.315|30.92|30.155|30.61|30.335|31.175|31.74|31.54|30.605|30.405|28.05|28.085|27.935|28.3|28.875|29.55|30.5|29.875|29.98|29.725|30.25|30.64|30.27|29.85|29.635|28.165|28.6|27.485|28.27|26.45|25.68|25.775|25.885|25.35|26.25|25.985|25.945|26.44|25.43|25.08|25.33|25.5|25.655|24.75|24.9|24.41|23.76|22.365|22.385|22.46|45.34|46.07|46.28|45.92|45
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.31|1.38|1.32||1.35|1.33|1.35|1.37|1.25|1.18|1.22|1.2|1.16|1.12|1.06|1.05|1.09|1.03|1.09||1.07|1.07||1.04|1.1|1.11|1.15|1.12|1.1|1.11|1.1|1.09|1.1|1.1|1.1|1.05|1.06|1.07|1.01|1|1|1|1|1.04|1.03|1.03|1|1.06|1.1|1.1|1.08|1.11|1.12|1.12|1.18|1.17|1.18|1.15|1.19|1.2|1.15|1.2|1.2|1.16|1.18|1.18|1.15|1.19|1.26|1.28|1.28|1.27|1.25|1.25|1.25|1.24|1.23|1.24|1.24|1.2|1.26|1.26|1.28|1.3|1.34|1.37|1.38|1.37|1.45|1.46|1.48|1.48|1.5|1.56|1.53|1.54|1.55|1.57|1.56|1.56|1.57|1.56|1.57|1.57|1.68|1.62|1.62|1.62|1.6|1.59|1.62|1.65|1.65|1.65|1.7|1.71|1.71|1.75|1.63|1.62|1.6|1.55|1.57|1.56|1.48|1.5|1.5|1.5|1.48|1.5|1.5|1.49|1.51|1.5|1.51|1.51|1.52|1.52|1.54|1.38|1.5|1.48|1.42|1.36|1.45|1.5|1.48|1.5|1.48|1.41|1.45|1.46|1.4|1.39|1.35|1.35|1.37|1.38|1.41|1.29|1.29|1.25|1.24|1.2|1.16|1.2|1.17|1.15|1.12|1.12|1.12|1.16|1.15|1.18|1.1|1.12|1.12|1.11|1.11|1.07|1.07|1.07|1.08|1.05|1.04|1.01|0.97|1.04|1.01|1.01|1.09||0.98|1|1.05|1.05|1.03|1.07|1.12|1.12|1.14|1.15|1.1|1.1|1.1|1.17|1.12|1.07|1.07|1.07|1.1|1.07|1.05|1.12|1.07|1.09|1.11|1.06|1.07|1.06|1.1|1.13|1.15|1.15|1.18|1.22|1.04|0.99|0.95|0.88|0.7|0.72|0.71|0.76|0.73|0.72|0.7|0.71|0.72|0.75|0.76|0.74|0.77|0.76|0.75|0.79|0.76|0.78|0.81|0.8|0.79|0.81
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|4.6|4.771|4.522|4.53|4.53|4.53|4.467|4.58|4.484|4.67|4.619|4.7|4.74|4.52|4.67|4.719|4.778|4.32|4.249|4.029|4.15|4.009|4.1|4.2|4.2|4.135|4.25|4.31|4.45|4.37|4.17|3.87|3.745|3.41|3.419|3.34|3.297|3.4|3.25|3.23|3.28|3.288|3.3|3.165|3.28|3.537|3.448|3.44|3.27|3.21|3.04|2.79|2.67|2.497|2.515|2.29|2.317|2.258|2.278|2.4|2.448|2.574|2.61|2.838|2.91|2.825|2.839|2.742|2.75|2.718|2.57|2.477|2.5|2.62|2.557|2.638|2.61|2.56|2.69|2.795|2.629|2.648|2.63|2.78|2.82|2.63|2.366|2.32|2.347|2.179|2.53|2.54|2.519|2.484|2.5|2.29|2.348|2.33|2.47|2.29|2.241|2.348|2.38|2.36|2.303|2.628|2.598|2.75|2.83|2.835|2.97|2.93|2.8|2.78|2.725|2.533|2.558|2.31|2.377|2.39|2.53|2.5|2.519|2.109|2.15|1.96|2.15|2.15|2.013|2.594|2.6|2.75|2.74|2.88|2.859|2.753|2.789|2.78|2.949|2.65|2.86|2.632|2.65|2.744|2.965|3.35|3.5|3.46|3.37|3.449|3.395|3.39|3.4|3.5|3.5|3.647|3.7|3.68|3.85|3.575|3.49|3.487|3.568|3.35|3.29|3.3|3.59|3.45|3.35|3.014|2.95|3.2|3.2|3.5|3.44|3.145|3.1|3.08|3.429|3.24|3.126|2.64|2.48|2.55|2.64|2.6|2.599|2.5|2.5|2.5|2.52|2.5|2.6|2.55|2.4|2.39|2.5|2.489|2.55|2.41|2.44|2.377|2.547|2.45|2.38|2.569|2.719|2.35|2.858|2.4|2.758|3.08|2.968|2.4|2.309|2.28|2.13|2.14|1.935|1.932|1.75|1.8|1.79|1.8|1.8|1.79|1.75|1.62|1.74|1.66|1.71|1.67|1.7|1.65|1.72|1.73|1.68|1.98|1.9|1.74|1.65|1.73|1.85|1.8|1.49|1.48|1.33|1.26|1.5|1.22|1.31|1.48
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|54.34|53.12|53.05|52.1|52.6|53.95|54.2|53.48|53.3|56.31|57.77|56.51|56.8|54.91|54.87|54.73|56|54.8|54.18|54.95|54.71|53.46|54|54.18|52.5|54.45|53.25|57.06|56.95|56.02|54.95|53.68|51.73|51.37|51.81|50.34|48.84|49.925|50.65|49.695|48.82|48.78|49.015|48.17|46.19|46.48|43.665|45.23|44.37|45.5|46.11|46.26|47.525|45.24|44.725|44.635|44.845|43.105|43.725|43.395|43.46|45.155|45.065|45.07|43.42|44.305|45.57|45.55|42.7|43.8|44.54|43.935|43.51|44.45|44.235|42.645|42.6|41.6|43.97|44.68|44.56|45.075|44.465|44.93|45.005|46.47|46.7|44.475|44.295|44.8|45.41|44.855|46.735|46.28|46.395|44.77|43.32|42.415|43.14|40.66|41.155|40.37|42.25|42.42|45.145|45.85|48.92|48.645|48.34|46.86|46.95|47.7|49.365|46.45|46.27|47.79|45.65|45.005|45.93|45.985|43.67|42.2|40.07|38|38.425|38.11|39.265|40.74|39.6|43.295|46.665|45.225|46.835|45.67|46.255|45.05|44.445|40.68|45.005|46.735|48.33|45.755|44.345|49.285|49.595|55.94|57.27|57.05|58.1|55.93|54.22|53.9|53.4|54.1|55.74|54.59|55.13|53.65|54.03|53.44|51.13|51.61|52.04|50.12|49.18|50.26|51.68|50.76|52.39|53.2|52.6|51.24|48.41|48.075|48.275|47.16|48.25|47.78|47.945|48.64|46.385|45.315|44.565|46.5|45.58|44.51|45.925|44.6|44.32|44|43.495|42.335|41.87|40.925|39.635|39.795|41.415|39.815|38.675|37.115|36.76|34.675|36.37|36.985|35.995|34.905|37.395|35.295|38.395|36.32|39.095|40.1|40.34|40.47|39.34|38.24|38.15|39.47|38.815|36.97|37.25|36.125|35.06|36.74|36.885|36.51|37.995|36.28|35.62|35.79|34.93|35.6|33.81|33.86|33.32|32.87|32|34.99|36.19|36|35.19|36.79|38.55|37.25|34.52|35.75|36.09|34.82|33.62|32.18|32.14|30.95
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.745|32.75|32.475|32.125|32.255|32.47|31.745|32|31.23|31.85|31.555|31.1|31.365|29.385|28.755|29.32|30.99|30.95|31.165|31.125|30.56|29.46|29.9|30.45|27.385|25.865|25.66|25.06|26.39|26.25|25.4|26.35|26.79|26.96|26.04|25.61|25.85|27.07|26.32|25.4|25.925|24.745|26.05|26.385|25.12|26.08|26.91|27.455|27.415|28.49|28.695|27.975|27.22|28.91|29|28.265|30|29.735|30|28.825|28.49|27.775|27.45|27.45|26.43|26.39|26.6|25.92|25.895|25.905|26.775|26.5|25.015|24.92|24.945|24.535|23.855|22.69|23.843|23.91|23.935|23.525|23.1|23.5|23.25|23.145|22.988|23.117|21.902|21.37|21.75|20.935|21.075|20.453|21.277|20.75|20.312|20.14|19.483|19.19|19.45|18.773|19.242|18.645|19.5|20.657|21.24|20.65|19.328|19.55|19.75|19.405|19.38|18.688|18.558|18.17|17.49|16.93|17.102|15.9|15.947|15.405|15.012|15.057|14.5|14.255|14.943|15.375|15.06|15.25|16.323|16.56|17.015|16.7|16.363|15.36|15.113|14.525|15.9|15.195|15.555|15.2|14.49|15.605|15.078|16.883|18.09|18.008|18.41||16.643|16.515|16.627|16.825|16.308|16.293|16.32|16.608|16.287|16.658|15.982|16.273|15.927|15.59|14.833|15.055|15.708|15.087|15.175|15.865|15.588|15.193|15.2|16.3|16.283|16.45|16.17|15.863|15.49|15.658|15.332|15.567|14.968|15.51|15.412|14.66|14.51|13.625|12.892|12.532|12.67|12.6|12.495|12.107|11.793|12|12.323|12.25|12.167|11.508|12.043|11.665|11.468|11.538|11.837|11.422|12.015|11.105|11.927|11.117|12.017|12.242|11.962|11.837|11.573|10.678|10.367|10.467|10.617|10.183|10.302|9.78|9.425|9.743|9.563|9.977|10.432|10.108|10.03|10.25|10.145|10.333|9.683|9.452|9.425|9.11|8.575|8.867|8.35|8.093|7.52|7.473|7.76|7.668|7.497|7.393|6.995|7.388|7.35|6.877|6.908|6.717
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|35.31|36.505|35.845|35.555|35.14|36.095|36.305|36.745|35.52|36.09|36.15|35.97|36.44|34.15|33.45|34.37|36.62|36.28|35.795|35.97|35.115|34.22|34.81|34.79|31.895|30.845|30.59|29.7|31.025|30.865|29.695|30.49|31.22|31.46|31|30.435|30.61|31.74|30.595|29.175|29.73|28.34|30.015|30.22|28.855|30.575|31.78|32.365|31.555|33.28|32.1|31.1|29.985|32.115|32.1|31.16|33.625|32.025|32.79|31.44|30.91|29.8|29.81|30.19|29.005|28.935|28.97|28.09|27.94|28.315|29.23|28.095|27.95|27.805|27.575|26.835|26.045|25.135|26.99|26.725|27.06|26|25.37|25.385|24.613|24.648|24.43|24.08|23.25|22.8|22.948|22.302|22.165|21.825|22.992|22.215|21.828|21.573|20.77|20.648|20.705|19.93|20.582|20|21.055|22.25|22.652|21.985|20.805|20.677|20.988|20.762|20.765|20.105|20.267|19.935|19.242|18.455|19.035|17.747|17.832|17.41|17.25|16.91|16.613|15.793|16.207|16.735|15.557|15.83|16.83|16.953|17.965|17.755|16.775|15.835|15.543|14.898|15.655|15.482|15.537|15|14.625|15.97|15.365|18.128|19.137|19.323|19.57||18|18.292|18.633|19.142|18.367|18.4|18.058|18.842|18.425|18.408|17.467|17.583|17.6|16.917|15.892|16.195|16.892|16.462|16.322|17.433|17.058|16.517|16.248|18.017|17.7|18.483|18.258|17.392|17.375|17.167|16.592|16.438|15.833|16.333|16.077|15.533|15.355|14.773|14.233|13.683|13.643|13.577|13.257|12.767|12.745|12.758|13.377|13.01|13.268|12.612|12.927|12.145|11.925|11.987|12.273|11.663|12.025|11.2|12.11|11.355|12.46|12.667|12.657|12.81|12.408|11.522|11.025|11.272|11.378|10.765|10.777|10.49|10.117|10.283|10.217|10.667|11.207|10.8|10.862|11.058|10.793|11.14|10.55|10.35|10.15|9.833|9.3|9.623|8.9|8.967|8.302|8.167|8.528|8.525|8.395|8.267|8.285|8.238|7.972|7.138|7.012|6.927
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|31.705|31.845|32.35|32.04|32.07|34.205|33.565|33.725|32.645|34.83|35.14|34.255|34.42|33.12|34.785|35.285|35.05|34.5|34.52|34.89|34.05|32.715|33.095|34.305|34.345|32.76|32.925|32.475|31.855|31.98|31.08|30.72|30.66|30.115|30.08|30.31|30.59|32.205|32.305|31.49|31.72|28.755|29.175|28.325|27.305|27.23|27.99|28.54|27.415|28.13|28.335|27.95|26.79|26.14|25.72|24.87|26.175|25.605|25.71|25.61|26.805|26.7|27.145|27.23|26.45|26.48|26.76|27.72|26.49|25.945|25.885|24.47|24.66|25.035|25.075|25.125|24.555|23.135|23.875|24.75|23.855|25.055|24.22|25.575|23.545|24.07|24.5|23.05|21|22.08|22.74|22.16|21.9|22.71|22.27|21.865|21.84|20.97|20.71|20.505|20.83|20.255|20.57|20.325|21.675|24.205|25.23|25.79|25.375|25.3|25.86|25.195|26.26|25.135|25.3|25.55|25.4|25.115|25.475|24.875|24.62|23.73|22.495|21.85|21.55|20.325|21.29|22.08|18.75|19.975|21.17|21.14|21.15|19.615|19.97|18.14|17.665|17.445|20.57|18.62|19.345|18.52|17.125|20.615|20.795|24.265|24.795|23.73|24.815|24.97|23.135|23.365|23.095|22.885|23.05|23.32|23.815|23.7|24.69|24.495|23.69|23.35|23.79|22.72|21.45|21.975|21.785|22.1|22.935|22.685|21.445|21.34|21.21|21.91|21.765|21.63|21.6|20.38|20.01|19.87|18.615|19.315|18.87|19.595|18.79|19.255|19.03|18.34|18.2|18.295|17.885|17.8|17.19|16.155|16.11|16.46|17.88|17.365|18.45|17.035|17.545|16.245|16.94|17.465|16.945|16.16|16.25|15.535|16.29|14.785|16.74|17.655|17.37|17.8|17.61|17.35|16.975|16.58|15.075|13.72|14.275|13.73|13.935|14.8|14.415|15.85|16.37|15.56|15.43|14.92|14.91|14.83|14.17|14.51|14.33|13.82|12.83|14.47|14.51|14.58|13.36|14.14|14.05|13.43|12.38|12.8|12.6|11.94|12.22|11.49|11.01|10.38
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|48.15|48.09|48.02|47.495|46.705|47.85|46.955|46|45.07|49.025|49.42|48.72|49.855|48.68|49.85|51.96|53.5|50.51|50.93|51.19|50.65|46.35|47.76|49.665|48.235|47.94|47.76|48.965|45.435|45.485|43.32|44.88|43.915|45.56|44.99|44.49|45.65|47.21|46.26|46.29|45.7|43.585|43.4|43.81|43.495|44.5|42.85|44.415|45.105|46.29|46.415|46.88|45.455|44.205|43.5|42.48|45.365|42.875|44.825|45.69|45.785|44.33|44.745|43.995|43.165|38.78|38.73|38.755|38.45|38.97|39.78|40.095|40.395|40.245|40.17|39.405|38.85|36.955|38.865|38.71|38.595|38.59|38.19|37.9|40.67|39.715|39.645|40|39.89|38.74|39.64|38.66|38.75|39|40.15|38.785|37.04|37.09|36.89|36.34|35.34|33.955|35.215|34.05|34.3|34.585|34.59|36.03|35.12|33.44|32.8|33.74|34.165|33.405|33.7|33.23|33|32.925|36.975|36.08|36.52|33.65|33.46|32.195|32.085|31.42|31.98|31.5|29.645|30.15|31.7|31.68|32.305|32.3|32.995|31|31.5|29.55|31.355|31.135|32.11|31.25|31.5|32.17|31.28|35.29|36.11|35.24|32.93|33.195|31.55|32.19|32.95|33.14|32.235|32.25|33.08|32.895|32.645|32.7|32.54|33.44|32.7|31.25|30.575|32.1|32.33|32.395|31.35|30.5|30.915|30.82|30.925|33.4|31.965|32.99|31.9|30.615|29.2|28.4|28.69|28.69|28.185|28.36|28.43|28.4|28.875|28.415|29.5|28.715|27.78|28.46|28.79|27.395|26.72|27.05|27.205|28.04|28.01|28.27|28.7|25.76|27.1|28|26.715|25.51|25.2|23.85|24.785|24.035|26.305|27.25|26.6|25.1|23.4|23.565|22.83|23.21|22.82|22.7|23.35|22.44|25.255|23.65|23.64|23.065|25.01|23.5|23.21|23.71|24.11|25.21|23.11|21.58|21.8|20.62|19.3|20.69|21.5|21.79|20.48|20.98|20.86|21|20.6|18.92|17.94|17.13|15.81|15.71|16.15|16.76
03165|19214|/equities/gesco-ag|DAXCLASSIC|24.77|24.767|24.793|24.84|25|25.2|25.22|25.297|24.717|25.643|25.853|25.503|25.33|25.04|24.533|25.467|25.667|25|23.867|23.5|23.377|23.507|23.77|23.383|24.037|24.27|24.94|25|25|24.933|24.783|24.603|24.277|24.343|23.22|22.687|22|22.21|23.447|24.437|24|23.937|25.15|24.367|24.007|24.03|23.723|24.667|26.273|25.9|25.933|26.983|26.633|26.233|26.363|25.113|25.063|24.667|25.18|25.54|26.117|27|27.65|27.25|26.407|27.433|26.667|26.3|25.5|24.333|23.563|22.683|22.72|22.35|21.833|21.833|22.1|21.703|21.997|21.753|21.737|21.87|22.073|22.133|21.96|21.74|21.733|22|21.72|22.343|22.033|22.483|21.663|21.17|21.593|21.657|20.697|20.007|19.17|18.867|19|19.083|19.083|19.003|20|20.517|21.413|21.23|21.167|21.34|21.8|21.743|22.453|22.6|22.653|22.767|23.17|23|23|21.617|21.997|22.42|21.583|21.06|21.167|20.663|20.773|21.753|19.14|19|19|18.817|20|19.06|18.39|57.49|58.55|57.44|59.1|60.09|61.4|57.9|58.34|61.31|59.73|66.92|71.15|66.2|69.5|65.85|63.66|60.7|60.87|57.9|57.4|57.04|57.38|58.37|57.41|58.35|58.35|57.17|58.99|58|58|58.5|58.99|56.98|59.4|56.7|54.45|55.01|54.62|55|55.1|52.41|54.8|60.4|59.61|53.5|53.45|49|45.44|45|44.5|43|42.55|42.45|42.5|42.1|41.9|42.3|42.3|43|43|43.25|43|43.9|42|41.89|41|40|40.94|40|40.1|39.8|39.3|39.4|39.1|38|39.86|40.2|39.98|40.58|40|39.9|39.9|39.95|40.5|38.69|38.35|38|37.865|37.45|36.5|37.7|37.34|35.6|35.9|36.47|37.1|37.5|36.76|38.2|38.39|38.5|37.6|38.11|38.95|39.11|38.5|39.1|39.14|39.6|39.39|39.29|40.75|39.36|40.12|37|35.8|34.99
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03167|13151|/equities/grammer|DAXCLASSIC|40.905|39.77|38.97|36.295|35.455|39.08|34.725|34.945|32.78|35.43|37.23|37.485|35.915|34.33|35.02|34.8|37.2|35.96|35.68|35|34.265|33.85|36.78|37.42|36.87|37|36.05|34.58|33.185|29.39|28.09|27.105|28.665|28.645|29.285|27.425|27.075|29.035|28.835|26.94|25.69|25.255|25.48|25.6|24.165|23.765|22.495|24.55|25.53|26.79|25.775|26.68|25.05|24.03|23.235|22.09|23.105|20.445|21.735|22.095|23.17|22.39|23.655|22.495|21.23|20.3|19.69|19.145|18.67|17.9|16.685|16.02|16.21|16|16.025|15.665|14.34|14|14.385|15.065|14.395|15.875|15.875|16|15.385|16.03|16.08|15.075|14.17|14.085|15.375|14.035|13.4|13.4|14.67|14.3|14.095|13.775|13.38|12.455|12.69|12.695|14|14.03|15.215|15.665|15.535|15.81|16.38|17.175|17.5|17|17.405|17.25|17.885|17.9|16.95|15.68|15.415|14.305|13.9|12.415|12.895|13.02|12.64|11.885|12.24|12.37|11.56|12.535|13.51|13.545|13.545|13.965|14.5|13.565|12.59|12.48|12.21|11.66|13.585|13.215|11.12|12.87|13|16.38|18.2|18.035|18.1|18.415|16.15|16.565|16.475|17.55|17.65|18.6|18.4|18.8|18.9|18.44|18.335|20.25|19.75|18.78|16.69|17.9|18.48|16.85|18.47|17.715|18.035|16.75|17.15|16.855|18.1|18.3|18.865|18.05|17.84|18|16.66|17.345|16.545|18.535|18.79|18.785|18.18|17.21|16.965|15.7|15.15|15.25|13.82|14.2|14.4|13.76|14.4|14.4|12.07|11.6|10.9|10.53|9.86|9.8|9.12|9.21|8.801|8.5|9.204|8.222|9.32|9.3|8.251|8.2|8.451|8.235|7.96|7.05|6.15|5.861|5.78|5.72|5.74|5.85|5.7|5.95|5.95|6.05|5.99|6.1|6.27|6.18|6.25|6.41|6.52|6.62|6.7|6.88|7.19|7.1|6.81|6.49|7.17|6.7|6.2|6.62|7.24|6.7|6.81|6.2|5.7|5.5
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.12|8.19|7.95|8.01|8.28|8.5|8.35|8.25|8.24|8.2|8.16|7.99|7.75|7.57|7.65|7.68|7.45|7.48|7|6.68|6.65|6.59|6.6|7|6.65|6.54|6.51|6|6|5.99|5.99|6|6.05|5.53|5.53|5.6|5.72|5.8|5.31|5.45|5.4|5.48|5.54|5.5|5.5|5.7|5.5|5.48|5.45|5.59|5.45|5.35|5.59|5.6|5.37|5.36|5.43|5.33|5.35|5.45|5.35|4.95|4.9|5|4.89|4.69|4.5|4.68|4.37|4.71||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|25.19|25.32|25.22|24.6|25.5|27.2|26.43|25.83|24.5|24.83|25.37|25.17|24.14|23.49|23.03|23.53|23.76|23.87|23.08|23.32|24|25|24.21|24.23|23.87|24.1|24.13|24.87|23.25|21.55|22.04|22.65|22.57|22.91|21.76|22.03|22.19|22.54|22.85|22.67|23|21.93|22.92|23.39|22.77|22|21.9|21.93|20.83|20.07|20.17|20.03|20.33|20.38|20.6|19.05|19.27|18.81|18.48|19.55|19.5|19.44|18.99|18.07|18.67|18.07|18|18.42|18.15|17.43|17.22|16.87|16.93|17.07|17.83|17.32|16.92|17.05|17.09|17.33|17.11|17.33|16.83|16.87|16.67|16.1|16.67|16.77|16.75|17.04|16.47|16.87|16.42|16.09|16.14|16.18|16.06|14.52|15.05|15.1|14.12|13.93|14.25|14.08|15.6|16.12|48.92|47.4|47.99|48|45.29|45.14|46.49|44|46|47.945|47.6|43|39.25|38.8|38.6|38.2|38.25|39|37.805|35|36.095|34.425|34.72|34.89|38.855|39.42|38.38|37.295|38|36.65|37|36.665|38.68|35.77|37.355|35.64|34.06|35.01|39.41|41.7|42.85|43.6|45.025|43.5|41.135|41.38|40.635|39.65|39.925|41.41|42.4|40.58|40.39|40.58|41.995|42.01|42|41.5|41|41.65|42|40.175|41|39.9|39.5|39.62|39.05|39.075|39.8|37.99|38.4|37.9|37.3|37.92|37.25|38.1|37.9|38.25|38.25|38.15|38.25|36.75|35.88|35.4|35.7|36|36|36.25|36.08|36|36|34.9|35|35.5|34.49|32.44|31|29.75|30.5|29.55|31.16|29.5|30.185|30|32.55|33|32.885|32.4|32|32.3|31|31.4|30.5|29.1|29.2|29|29.75|31.53|31|31.2|31.295|29.5|29.19|28.16|29.53|28.51|26.5|25.9|25.9|25.99|26.31|27.39|27.38|27.6|26.39|27.4|28|25.1|25.31|25.1|26.3|26|25.75|25|26.21|26.26
03170|19198|/equities/h-r-ag|DAXCLASSIC|7.552|7.082|7.095|7.072|7.453|7.662|7.662|7.888|7.509|7.746|7.964|8.433|8.627|8.577|8.567|8.833|8.93|8.795|8.578|8.087|7.976|7.913|7.932|8.411|8.454|8.451|8.865|8.74|8.771|8.843|9.373|8.932|9.067|8.853|9.127|8.714|8.887|8.688|9.433|8.674|8.355|8.471|8.78|8.927|8.482|8.496|8.685|9.088|9.088|9.21|9.216|9.021|9.025|9.277|9.412|9.497|9.814|9.37|9.672|11.471|11.657|11.677|11.549|12.127|12.255|12.48|11.98|12.216|12.206|12.588|12.201|11.593|11.765|11.667|11.569|11.868|11.76|11.922|12.774|12.52|12.539|12.647|12.931|12.75|12.823|12.652|12.745|12.774|12.353|12.059|12.083|11.99|12.26|12.029|13.137|13.279|13.431|13.873|13.922|13.657|14.216|12.907|14.554|14.049|14.402|14.706|14.471|14.4|14.565|14.84|15.005|15.3|15.89|15.65|15.795|16.5|16.58|17.12|17.66|17.2|17.58|17.39|17.255|16.55|16.41|15.58|16.7|16.41|15.16|14.875|15.595|15.285|16.065|15.115|15.025|15|14.85|14.8|15.88|15.29|15.395|15.05|15.6|17.115|17|20.01|20.03|19.995|20|20|18.81|19.415|20.2|20.2|21.35|21.25|21.12|21.5|21.15|20.65|20.24|20.04|20|19.56|18.6|18.39|20.05|19.98|20.83|19.765|20.365|20.5|20.98|20.77|21.11|21.05|21.02|20.115|19.865|20.26|20.75|20.45|20.4|22.665|21.38|20.95|19.485|18.65|18.03|17.29|17.815|18.605|18.845|18.23|18.455|18.98|20.075|19.505|18.07|18.01|17.96|18.5|18|17.4|16.86|16.195|15.995|16.055|16.8|15.715|17.21|17.3|17.83|16.27|15.855|15.25|15.08|14.48|14.465|14.475|14.375|13.705|13.3|13.7|13.86|14.335|14.555|14.98|15.62|15.89|15.1|14.98|14.8|15.1|14.81|14.7|15.19|15.38|15.59|14.7|14.29|14.69|16.65|16.63|15.9|16.05|14.67|13.6|13.75|12|11.34|11.2
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|7.269|7.702|7.603|7.56|7.555|7.582|7.414|7.337|7.337|7.463|7.426|7.38|7.269|7.221|7.162|7.225|7.259|7.219|7.118|7.134|7.124|7.027|7.162|7.104|7.105|7.086|7.09|7.054|7.085|7.084|7.124|6.959|6.978|6.823|6.724|6.804|6.825|6.843|6.833|6.885|7.027|6.826|6.881|6.849|6.718|6.78|6.657|6.804|6.843|7.046|7.066|7.108|7.069|7.243|7.084|6.901|6.899|6.938|6.975|6.881|7.007|7.141|7.146|7.191|7.239|7.165|7.077|7.172|7.211|7.221|7.258|7.253|7.211|7.172|7.223|7.229|6.925|6.872|6.76|6.784|6.857|6.84|6.834|6.881|6.705|7.134|6.736|6.726|6.62|6.623|6.718|6.814|6.755|6.478|6.444|6.3|6.591|6.611|6.715|6.918|6.634|6.839|6.801|6.715|7.277|7.234|7.192|7.115|7.144|7.165|7.239|7.234|7.331|7.096|6.896|6.906|6.966|6.668|6.763|6.644|6.515|6.269|6.15|6.096|5.972|5.913|6.121|6.096|6.048|6.02|5.987|6.011|6.095|6|6.067|6.048|6.087|6.011|6.144|6.096|6.03|6.144|6.001|6.077|6.191|6.773|6.507|6.487|6.703|6.864|6.845|6.838|6.893|6.887|6.96|7.115|7.279|7.317|7.221|7.279|7.219|7.452|7.168|7.182|7.172|7.568|7.568|7.462|7.577|7.694|7.616|7.606|7.568|7.809|7.712|7.491|7.625|7.587|7.375|7.221|7.23|7.049|7.057|7.086|7.038|6.777||6.941|6.817|7.375|7.512|7.502|7.512|7.577|7.455|7.455|7.502|7.417|7.406|7.417|7.255|7.141|7.312|7.549|7.417|7.702|7.597|7.502|7.592|7.511|7.695|7.892|7.939|8.143|8.143|8.23|8.191|8.201|8.191|8.239|8.143|7.968|7.949|7.774|7.944|7.891|7.891|7.891|7.697|7.735|7.745|7.706|7.677|7.658|7.745|7.706|7.755|7.852|8.239|8.046|8.046|8.22|8.046|8.046|7.997|7.561|7.609|7.755|7.745|7.658|7.803|7.609
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|17.665|17.595|17.2|17.02|17.27|17.81|17.835|19.11|18.87|19.97|19.59|19.385|19.44|18.56|18.55|18.895|19.365|19.37|17.905|17.685|17.78|17.62|18.605|18.785|17.945|17.75|18.205|18.5|19.35|18.525|18.67|18.26|18.25|18.45|17.89|17.32|16.92|17.1|16.945|16.945|16.865|18.02|17.495|17.27|16.68|16.44|16.43|17.705|18.69|18.79|18.7|18.685|17.68|16.765|16.29|16.4|17.045|17.235|17.025|17.48|17.9|17.89|17.96|18.275|18.235|19.185|18.13|18.875|19.345|19.5|18.3|17.82|17.895|18.32|17.325|17.35|17.935|17.825|17.865|18.4|18.45|18.255|19.895|20.28|20.2|21|21.8|19.94|19.38|19.45|19.53|18.6|17.4|18.235|19.63|19.595|19.985|20.13|20.13|19.945|20.465|20.2|20.37|20.355|23.79|23.9|25|25.08|25.34|25.475|25.25|25.72|26.14|25.58|26.4|26.17|25.23|24.93|25.92|24.19|23.59|23.4|23.1|22.825|22.33|21.195|21.39|22.15|20.28|21.05|22.575|21.61|22.8|20.67|20.92|20.635|20.94|20.16|21.805|21.705|22.615|22.17|21.565|25.495|25.35|27.85|28.965|28.34|29.49|30.29|29.23|29.615|31.365|33.03|32.02|32.28|31.855|31.745|32.75|32.2|31.995|31.8|32.85|32.9|32.06|33.6|32.93|32.66|33.185|33.165|34.6|32.73|34.13|34.835|34.62|34.55|35.39|32.9|32.84|32.45|30.97|30.3|29.9|30.94|31.455|31.65|30.685|29.95|28.35|28|27.86|27.99|28.28|27.475|27.85|28.095|28.42|28.03|28.675|27.67|28.11|26.135|26.93|26.965|25.9|24.975|25.875|25.555|26.54|24.57|27.37|28.5|28.14|27.5|28.75|29.92|29.33|29.675|29.575|27.34|27.75|26.52|26.2|26.835|26.945|28.76|30.97|26.99|26.9|26.02|25.87|26.57|25.63|25.79|26.05|26.66|26.5|29.92|31.23|31.7|30.15|30.6|29.8|29.24|28.17|29.65|29.3|29.45|30.11|32.2|31.82|29
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|64.16|66.73|66.21|66.05|65.41|65.23|65.19|63.9|59.89|60.11|61.7|61.53|61.5|60.02|58.9|59.79|62.28|60.75|61.79|62.88|62.05|58.97|60.47|61.29|60.97|61.08|61.38|59.14|58.93|57.24|53.97|54.5|54.81|54.71|55.3|52.42|52.79|55.35|55.45|57.83|56.61|55.91|56.5|56.23|54.53|55.32|55.83|55.46|55.85|58.32|57.12|60.27|60.35|63.63|63.04|60.24|61.45|58.75|61.19|62.18|61.76|63.21|59.75|58.15|57.57|57.02|59.83|60|59.39|59.57|59.77|58.96|59.52|57.65|57.45|56.65|57|54.84|55.67|53.26|54.74|54.48|53.48|52.75|49.725|50.11|51.1|49.125|48.57|48.41|49.73|48.375|49.16|49.05|48.25|46.715|46.9|46.89|45.39|44.355|43.965|42.165|44.315|42.57|44.445|43.95|45.8|45.22|43.605|43.81|44.54|43.605|42.6|41.575|41.65|42.595|42.435|41.465|41.415|41.185|39.43|38.645|37.95|38.325|38.195|36.465|37.395|38.92|35|36.495|38.03|36.395|37.265|37.63|36.6|35.625|34.04|30.035|32.195|30.485|31.76|30.93|31.33|33.04|32.265|36.235|37.05|34.785|36.055|36.56|34.32|35.915|35.56|35.775|35.88|37.405|37.335|38.415|40.83|39.445|39.615|41.01|40.165|39.03|37.99|38.645|41.1|41.92|43.29|42.65|42.725|41.135|40.475|41.4|41.22|40.135|40.57|40.695|39.7|37.37|36.94|38.21|37.865|37.25|36.35|36.24|35.545|35.4|33.68|35.08|34.925|35.36|35.775|34.565|34.745|35.18|37.85|36.74|37.115|36.59|36.315|35.27|35.29|36.53|35.39|34.92|34.945|33.845|34.4|31.865|35.275|36.5|36.98|37.35|37.36|36.56|35.7|33.85|33.7|32.895|32.485|31.495|31.205|33.4|32.75|33.005|32.55|32.71|32.36|31.79|31.82|32.71|32.24|32.12|33.12|32.28|30.64|33.31|33.98|33.52|30.97|30.81|32.5|29.73|30.16|30.98|30.4|31.5|29.55|28.55|26.56|25.45
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|42.29|40|39.78|39.49|40|40.21|39.115|39.1|38.13|38|38.72|39.99|39.625|39.955|39.655|39.8|39.62|39.75|39|38.23|38.61|38.355|38.49|38.715|39.135|39.015|39|38.98|37.71|38.61|39.135|40|39.505|39|39|38.885|39|39.01|38.15|38.79|39.5|40.4|40.075|40.57|41.18|41.89|40.5|41.985|42|41.99|41.6|41.995|42.65|41.73|41.5|40.79|42.985|43|40.41|41.74|42.965|42.94|43.67|42.69|44.315|42.55|41.15|39.72|42.445|41.5|40.6|40.055|40.37|40.79|40.9|39.69|39.945|39.11|39.1|38.49|37.985|38|38.7|38.275|37.645|38|36.805|36.885|37|37.725|38.565|37.6|36|35.8|37.55|37.55|37.44|37.35|36.8|36.45|35.5|36.3|36.35|36.9|37.88|38.2|38.15|36.3|36.04|35.9|36.93|36.41|35.67|36.21|36.845|38|37|36|35.255|33.9|33.9|34.44|34.22|35.23|34.25|35.305|35|36|35.55|35.81|33.07|32.5|33.5|32.3|32.795|32.95|33.895|34.265|34.5|34.485|34.505|34.85|34.645|37.705|35.43|37.485|37.8|39.245|39.69|36.95|35.355|39.61|40|40.55|38.385|38.955|37.6|35.8|34.9|34.2|34.4|34.39|35.75|32.7|30.86|32.85|34|32.83|35.325|35.49|35.45|33.72|32.155|33.15|31.4|29.42|30.55|30.89|30.55|29.5|30|28.65|28|28.7|28.5|28.9|28.5|28.5|28.6|28.4|28.49|28|28.265|27.985|29.1|28.9|28.49|28|27.865|26.8|26.795|26.85|26.25|26.23|27|26.7|26.4|26.685|26.68|25.3|25.66|25.3|25|25|25.4|25.745|24.4|24.7|24|24|23.22|22.02|21.9|21.2|21.45|21.78|21.2|23|20.1|20.01|19.9|20.3|19.95|20.3|20.22|18.99|19|18.75|18.75|19|18.66|18.7|18.5|18.5|19.25|18.99|19|19.44|19.5|18.49|18.29|18.23
03176|6324|/equities/heidelberg|DAXCLASSIC|2.482|2.465|2.213|2.3|2.4|2.498|2.236|2.323|2.34|2.55|2.66|2.665|2.754|2.533|3.052|2.953|3.064|3.06|2.68|2.587|2.615|2.574|2.677|2.751|2.719|2.75|2.469|1.929|1.87|2.064|2.05|2.086|1.977|2.023|2.056|2.039|2.04|2.2|2.185|1.85|1.835|1.868|1.857|1.931|1.894|1.913|2.057|2.05|1.99|1.926|1.75|1.841|1.75|1.638|1.603|1.497|1.706|1.553|1.797|1.89|2.11|2.126|2.101|2.071|1.937|1.758|1.593|1.695|1.592|1.401|1.3|1.23|1.233|1.175|1.081|0.979|1.002|1|1|1.147|1.185|1.135|1.119|1.162|1.186|1.207|1.076|1.009|1.017|1.03|1.065|1.048|1.049|0.958|1.045|1.019|1.082|1.1|1.087|1.074|1.042|1.071|1.152|1.298|1.305|1.313|1.304|1.367|1.367|1.39|1.503|1.393|1.515|1.366|1.418|1.438|1.502|1.438|1.652|1.627|1.58|1.721|1.411|1.24|1.23|1.213|1.331|1.465|1.448|1.278|1.393|1.485|1.537|1.54|1.648|1.598|1.57|1.38|1.409|1.284|1.411|1.326|1.367|1.671|1.579|1.977|2.132|2.227|2.545|2.798|2.463|2.699|2.664|2.876|2.874|2.935|2.968|3.032|3.013|3.063|3.215|3.274|3.356|3.425|3.152|3.316|3.529|3.5|3.677|3.822|3.677|3.442|3.56|3.727|3.705|3.69|3.772|3.68|3.804|3.801|3.498|3.524|3.389|3.369|3.307|3.571|3.2|3.13|3.507|3.49|3.8|3.915|4.092|3.825|3.858|3.912|4.766|4.748|4.867|4.603|4.96|4.624|4.738|4.895|5.235|5.008|4.503|4.586|4.529|3.652|4.007|3.69|3.571|3.652|3.52|3.443|3.333|3.33|3.35|3.218|3.545|3.419|3.057|3.264|3.39|3.578|3.917|3.463|3.343|3.274|3.374|3.52|3.595|3.513|3.236|3.173|3.16|3.324|3.482|4.642|4.119|4.321|4.441|4.131|3.804|3.974|3.778|3.69|3.671|3.267|2.92|2.719
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|76.05|73.57|73.4|71.42|69.94|72.6|72.66|70.33|68.35|68.72|73.29|74.14|76.4|74.39|72.16|74.77|75.79|74.21|75.57|75.81|74.19|70.43|71.42|72.93|71.36|70.06|69.49|67.9|66.71|65.42|63|63.73|65.86|65.28|62.79|61.79|61.51|64.22|64.5|64.3|63.15|61.86|62.56|61.44|58.94|60.25|60.24|61.88|62.96|63.1|64.27|63.77|63.79|60.21|59.35|57.67|60.96|58.48|61.6|60.4|59.89|58.05|56.59|55.32|55.51|55.05|55.91|55.5|53.11|50.76|51.22|51.93|51.76|50.47|51.3|52.1|51.57|48.265|50.46|51.74|50.57|50.68|51.12|52.38|50.77|51.69|49.745|50.53|49.33|49.09|50.46|49.905|48.5|47.8|47.37|45.785|45.1|43.78|43.385|43.06|43.28|43.03|44.1|45.215|45.98|45.8|46.35|46.32|45.7|46.285|46.8|45.22|45.5|44.31|41.85|40.02|40.795|39.97|40.49|39.865|39.1|37.34|37.855|37.4|37.34|36.155|36.38|35.75|33.61|33.57|35.435|35.95|36.6|36.2|35.32|33.635|32.95|31.465|33.15|31.21|33.155|33.1|33.085|35.435|34.18|38.035|38.94|39.24|40.61|39.48|38.85|38.87|39.23|39.45|39.925|40.7|40.725|40.665|38.33|38.095|36.93|37.345|37.16|35.95|34.95|37.22|38.56|36.65|38.17|37.355|38.06|37.6|37.58|39.85|38.94|38.615|39.53|38.525|38.305|39.49|39.37|39.065|38.38|35.64|35.685|35.86|34.96|34.535|33.31|33.705|33.5|33.195|32.51|31.72|31.605|32.545|32.84|31.82|33.54|32.61|32.995|32.76|33.76|35.16|34.25|33.19|32.4|31.35|32.78|31.275|33.955|34.63|34.31|35.015|34.765|33.55|32.575|32.645|33.1|32.38|31.865|31.41|30.305|31.585|31.555|31.69|30.775|31.15|31.6|31.09|30.65|29.92|28.38|28|27.24|26.69|26.64|27.04|26.94|26|23.9|24.15|23.51|24.12|22.61|23.56|23|23.01|23.17|22.08|20.71|19.32
03179|1173428|/equities/hgears-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|3.982|3.783|3.81|3.781|3.899|3.9|3.755|3.96|3.956|3.95|4.013|3.879|3.86|3.876|3.945|4.051|4.18|3.99|3.988|3.979|3.979|3.888|4.02|3.95|3.798|3.795|3.619|3.719|3.58|3.613|3.61|3.638|3.645|3.602|3.646|3.606|3.609|3.843|3.6|3.615|3.836|3.944|4|4.126|4.02|4.044|4.06|4.02|4.067|4.2|4.3|4.219|4.062|4|4.18|4.266|4.395|4.307|4.425|4.283|4.662|4.4|4.16|4.5|4.679|4.689|4.54|4.577|4.614|4.47|4.243|3.98|3.938|4|4.047|3.73|3.79|3.822|3.927|3.68|3.43|3.474|3.495|3.57|3.56|3.64|3.45|3.49|3.55|3.6|3.68|3.66|3.689|3.67|3.699|3.62|3.545|3.326|3.308|3.265|3.388|3.55|3.6|3.448|3.571|3.525|3.704|3.744|3.61|3.66|3.89|3.736|3.738|3.49|3.64|3.709|3.84|3.74|3.649|3.39|3.34|3.485|3.5|3.445|3.26|3.16|3.086|3.331|3.299|3.39|3.41|3.525|3.41|3.199|3.199|3.22|3.278|3.341|3.52|3.42|3.42|3.244|3.321|3.599|3.749|4.119|4.282|4.361|4.425|4.43|4.41|4.53|4.567|4.644|4.772|4.69|4.64|4.595|4.839|4.781|4.6|4.615|4.69|4.81|4.81|4.889|4.95|4.791|5|4.55|4.85|4.4|4.2|4.12|4.26|4.19|4.137|4.2|4.33|4.24|3.9|3.859|3.899|3.95|3.75|3.948|3.88|3.95|3.95|4.03|4.079|4.05|4.13|4.06|4.105|4.06|3.851|3.85|3.918|3.911|3.81|3.75|3.85|3.82|3.83|3.93|3.88|3.65|3.927|3.748|4.07|4.57|4.15|4.048|4.08|4.07|4|3.9|3.851|3.869|3.95|3.93|3.86|4.11|3.93|4.02|3.88|4.06|4.15|4|4|4.2|4.13|4.42|3.89|3.69|3.73|3.87|3.67|3.85|3.91|3.82|3.69|3.8|3.8|3.87|3.7|3.8|3.74|3.7|3.99|3.94
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|66.6|67.1|66.56|65.55|62.8|66.01|65.35|63.75|64.58|68.34|67.35|63.74|60.05|60.66|59.14|60.11|64.9|63.17|61.89|62.51|61.13|59.75|59.5|65.02|66.09|67.89|66.67|66.98|65.39|64.98|64.27|61.63|64.79|62.5|63.27|56.02|53.68|55.5|56.94|56.99|56.91|56.61|55|53.5|51.8|50.23|47.35|51.75|50.58|54.35|54.57|56.81|57.47|53.45|53.19|50.06|50.71|48.28|50.74|51.41|55.09|54.32|50.59|54.48|52.27|48.4|48.9|48.29|48.65|46.215|45.795|43.93|44.5|43.675|41.58|41.04|39.75|35.985|39.39|38.585|38.415|40.095|36.895|37.815|36.46|38.36|38.6|36.27|37.26|38.08|40.67|40.92|38.68|37.32|37.995|38.5|38.845|38.15|37.87|37.965|36.865|36.55|36.6|36.5|41.97|42.7|44.48|42.89|44.125|44.09|45.49|52.33|54.25|52.9|54.04|55.36|53.6|52.37|52.72|51.03|50.3|48.06|45.605|44.695|44.12|41.98|43.77|43.045|38.22|42.035|51.1|51.28|54.42|51.75|51.6|48.275|47.11|42.115|45.845|44.055|46.93|45.895|46.205|48.02|47.115|56.01|58.86|57.19|57.45|57.71|57.25|60.3|59.8|57.5|58.38|59.17|57.5|62.7|63.93|60.6|63.62|68.76|76.55|74.69|71.5|70.1|68.65|70.26|69.77|66.35|64.53|64.74|64.77|62.78|61.22|63.54|65.05|64.67|65|60.12|59.66|62.7|62.64|61.82|62.25|63.44|63.52|63.75|64.05|62.75|61|55.86|54.73|51.33|52.75|49.625|51.64|49.745|49.23|47.42|48.675|47.82|50.59|53.81|52.2|50.8|52.29|53.42|58.83|54.85|62.23|63.8|63.32|64.78|63.77|61.75|56.12|56|54.25|51.7|55.17|51.37|51.14|53.94|54.54|56.47|57.07|53.55|52.4|51.87|50.98|53.2|52.59|54.66|56.14|55.77|51.31|56.84|57.88|56.56|50.12|52.91|54.65|55.4|54.2|52.28|52.6|45.96|42.44|42.12|39.79|36.36
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|67.153|66.656|63.423|62.179|62.04|62.856|62.338|60.677|58.707|59.911|60.538|60.388|60.687|60.388|59.393|60.209|60.587|58.697|58.687|58.767|58.946|58.289|57.702|58.2|58.17|56.717|57.951|57.702|57.692|57.195|56.707|57.205|55.703|55.911|56.707|55.703|54.22|54.24|53.763|53.494|51.733|50.519|49.639|51.027|48.44|46.769|48.763|49.793|50.251|50.489|49.544|49.743|50.44|50.251|50.957|50.877|50.042|49.325|51.206|53.524|55.732|54.658|55.762|54.718|55.315|52.778|52.927|53.126|53.126|53.126|51.793|52.37|52.728|52.728|51.723|52.23|54.121|54.22|52.24|52.031|50.748|51.415|51.882|51.146|53.484|53.872|55.941|55.205|53.971|54.121|53.683|54.21|56.051|55.215|55.364|55.215|55.265|56.906|55.006|53.733|53.185|52.977|52.031|52.927|51.733|55.185|54.747|55.424|54.877|57.205|57.105|54.22|54.469|54.469|57.205|58.2|57.453|54.926|54.499|49.863|49.753|51.226|51.733|51.733|54.618|53.424|53.723|51.733|50.37|52.24|54.708|50.042|49.544|47.569|46.013|50.947|50.738|46.699|47.246|46.57|49.728|46.759|50.907|55.643|52.628|58.697|55.886|57.926|62.975|57.876|52.653|54.22|51.41|50.241|50.241|50.39|49.967|50.912|51.236|50.987|52.977|50.738|48.5|47.261|44.57|50.738|52.977|51.708|55.265|51.609|49.052|48.171|47.913|48.972|49.316|49.495|48.753|45.416|47.276|44.779|43.033|42.63|41.536|41.909|39.198|36.895|36.313|35.86|35.964|33.467|33.567|34.074|34.407|34.308|35.616|35.566|35.512|36.515|36.31|36.5|38.495|38.49|37.77|38.005|36.625|34.25|33.45|31.26|33.995|34.5|37.13|38.425|38.075|39.5|40|35|34.75|35.1|33.04|33|34.185|33.995|34|32.05|32.995|32.78|33|34.415|34.95|35.25|34.59|34.025|33.795|33.435|33.5|35.04|33.185|34.95|34.2|36.5|31.73|28.84|30.4|29.5|27.925|28.75|27.415|28.475|28.795|28.67|27.25|26.58
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|29.31|29.455|29.2|29.15|30|29.8|29.05|29.175|29.67|29.7|30.25|29.8|29.4|29.02|29.05|29.5|30.345|29.875|27.5|27.75|27|27.4|27.09|27.71|28.25|27.21|26.61|26.31|26.3|25.97|26.36|26.35|25.82|25.88|25.5|25.3|25.23|25.34|25.76|25.37|25.67|24.85|25.55|25.87|24.69|24.33|25.23|24.71|24.6|24.81|24.44|24.5|24.52|24.82|25.19|25.57|25.85|26.28|26.09|25.92|26.26|25.87|25.76|25.87|25.93|25.98|26.01|25.92|25.465|25.625|25.28|25.035|25.505|24.47|24.235|24.25|24.91|25.4|24.855|24.9|24.555|24.37|24.07|24.6|24.525|24.59|24.455|24.625|24.585|24.755|24.835|24.54|24.5|25.05|24.89|25.125|25.325|24.62|24.54|24.54|24.46|25.02|24.54|24.515|24.265|24.745|24.755|24.47|24.63|25.805|24.675|25.18|24.71|25.38|25.05|26.3|24.44|24.07|23.965|22.94|23.065|23.065|23.215|22.33|22.33|22.485|22.3|22|21.465|23.9|24.155|23.9|24.5|24|23.355|23.51|24.88|23.61|24.635|24.195|23.9|23.51|23.135|24.33|22.11|26.195|26.125|26.775|27.5|25.1|23.66|23.415|23.525|23.39|22.858|24.75|24.503|24.503|24.407|24.363|25.025|25.51|25.5|25|24.703|24.878|25|24.595|24.98|25.125|23.633|23.578|22.977|24.5|24.8|25.45|24.925|24.058|25.25|23.875|22.4|22.31|22.887|22.4|22.5|22.5|21.975|20.375|20.9|20|20.075|18.755|18.8|19|18.63|18.9|19.5|18.247|19.19|18.707|19.055|19|18.625|18.832|18.75|19.425|18.788|19.55|19.5|18.003|19.6|19.9|20.25|19.8|19.75|18.835|18.95|19.1|17.27|17.267|17|16.9|16.65|17.273|17.808|17.725|17.575|18.12|18.01|17.25|17.375|17.035|17.18|18.15|17.85|17.05|17.05|17.95|18.655|18.5|18.35|18.58|18.6|18.9|17.775|17.75|17.75|18.525|16.145|16.25|14.825|14.55
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|100.9|98.78|98.31|98.58|95.15|96.08|96.41|94.57|91.42|97.55|96.49|96.73|94.5|92.82|93.9|95.22|96|98.41|103.3|103.35|101.6|97.6|97.94|98.8|98.14|97.9|96.34|96.28|93.45|95.51|95.36|93.25|95.09|96.5|94.5|93.32|92.17|91.84|91.8|91.3|89.91|86.34|86.9|87|84.91|84.6|81.76|84.07|84.09|86.13|85.5|86.06|88.78|87.08|89|84.01|88.28|86.72|87.42|84.15|85.31|90.31|88.71|88.8|87.82|88.65|88.43|88.24|86.68|83.2|81.89|79.8|80.9|81.68|81|80.64|80.7|76.08|78.1|79.41|73.18|72.58|74|70.66|68.5|68.17|69.1|76.03|73.51|75.01|76.5|76.71|76.75|85.78|81.69|78.91|75.99|77.84|80.31|78.79|74.6|75.68|76.49|75.7|77.75|82.01|85|87.81|85.33|86.81|86.24|83.42|81.75|73.18|73.5|72.63|72.64|68.91|69.46|63.2|62.55|61.59|59.9|55.19|54.44|55|58.75|63.93|59.8|61.5|68.18|62.97|65.22|62.5|62.69|58.9|56|64.7|69.3|62.29|62.42|59.92|57.15|66.83|65.97|72.15|75.31|73.8|69|65.79|58.06|56.95|56.85|56|58.52|61.46|62.25|61.65|63.3|59.6|57.35|57.17|55.2|49.4|46.23|45.85|47.31|47.53|47.95|49.22|49.115|44.985|44.3|48.055|47.105|49.23|49.06|44.5|45.4|43.05|41.49|41.4|40.49|41|40.8|39.78|39.9|38.25|36.2|33.815|33.78|31.815|30.375|27.995|28.505|28.3|29.4|28|28.51|27.48|28.46|26.52|27.9|29.4|28.7|27.08|25.35|24.75|26.255|24.05|26.435|26.28|26.15|22.115|22.24|21.95|21.85|21.55|20.99|19.71|19.46|17.945|19.1|19.845|19.76|19.615|20.96|20.22|20.06|19.7|19.41|20.25|19.3|19.47|19.91|18.59|21.4|23.08|22.05|22.5|20.77|20.38|19.98|20.24|20|19.7|20.33|19.19|20.92|17.44|16.66|16.81
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|10.2|8.999|9|9.1|8.67|9|9|9.238|9.102|9.25|9.45|9.013|9.1|9.172|9.284|9.351|9.7|10.3|9.3|9.681|9.8|9.74|10|10.045|10.295|9.99|9.72|9.018|8.42|8.14|8.1|8.12|8.39|8.39|8.31|7.97|8.082|8.2|8.01|8.2|8.5|8.23|8.14|7.8|7.3|7.2|7.47|7.47|7.42|7.379|7.16|7.27|7.209|7.75|7.5|8|7.75|8|8.3|8.197|8.1|8.36|8.201|8.298|8.454|8.49|8.242|8.2|8.111|8.45|7.982|8.5|8.5|8.15|7.9|7.75|7.718|8.011|8.703|9.499|9.25|9.684|8.4|8.95|9.3|9.41|9.3|8.652|8.825|8.368|8.5|8.6|9.1|9.199|9.45|9.488|9.58|10.15|9.999|10.19|10.501|11.7|11.9|10.15|10.305|10.75|10.8|10.03|9.36|8.651|8.2|8.2|8|8.35|7.998|7.75|7.89|7.999|8.198|7.999|8.002|7.45|7.15|7.2|7.128|7.3|7.34|7.34|7.15|7.4|7.425|8.2|8.239|8|7.999|7.75|7.85|7.81|7.968|8.249|8.142|8.5|8.5|7.999|9|8.72|9.068|8.98|9.087|9.05|9.17|9.236|11|10.6|11.485|11.04|11.48|10.5|11.3|11.405|11.65|10.3|9.9|10.08|10.07|11.5|11.83|11.835|11.89|11.61|11.3|11.695|11.75|11.135|10.3|9.412|9.502|9.04|8.899|8.7|8.409|9.33|9.506|9.848|9.25|9.471|9.36|9.35|9.3|9.6|7.69|7.35|6.45|6.65|6.995|7|6.9|7.1|7.1|7.23|6.8|6.01|6.44|6.68|6.55|6.22|6.61|6.37|6.5|6.5|7.299|7.01|7.2||8|8|7.681|8.6|8.7||8.81|8.66|8.8|9|8.4|8.58|8.7|8.9|8.77|9.1|9.4|9.4|9.79|10.6|10.8|9.89|10.21|10.2|10.59||10.9|11.42|11.16|11.68|11.28|11.45|11.45|11.65|11.5|11.54|11.94|10.4
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.955|34|33.115|32.95|31.73|32.54|32.04|31.43|30.12|29.93|30.48|29.86|30.3|29.735|29.395|28.815|30.32|29.625|29.225|29.095|29.47|28|28.295|28.02|28.255|27.615|27|26.92|26.69|25.74|25.66|25.475|25.435|24.92|25|24.9|24.4|24.625|24.75|24.39|25.08|25.66|25.335|24.725|24.51|24.89|24.715|26.49|26.37|26.515|26.27|26.18|26.38|25.1|24.52|23.815|24.89|24.25|24.11|24.5|24.21|24.015|23.425|23.845|23.83|23.85|23.54|22.61|22.265|21.575|20.99|20.26|20.39|20.325|20.22|19.845|19.32|19.06|19.54|19.5|19.5|19.81|19.05|19.05|18.975|19.1|19.485|19.37|19.325|19.2|19.6|19.75|19.5|19.15|20.56|20.265|20.02|21.675|21.375|20.65|20.68|21.55|22.46|22.12|22.71|22.8|22.67|22.59|22.27|22.67|23.15|23.04|23.355|22.035|22.15|22.32|22.05|21.59|22.305|21.725|22.105|21.1|20.28|18.86|18.6|18.65|18.905|18.85|18.335|18|18.54|18.6|19.19|18.3|18.69|18.15|18.9|17.77|19.245|17.95|18.75|17.84|16.95|19.14|17.75|21.635|22.775|22.2|24.16|24.425|23.74|23.46|23.46|23.75|23.09|22.7|22.89|22.72|22.35|21.07|21|21.54|21.25|20.7|19.56|21.11|21.5|20.88|21.87|22.77|21.85|21.895|22.23|23.425|22.6|21.985|23.37|23.84|23.37|22.97|21.74|20.44|18.99|18.99|19.15|18.93|18.99|18.99|19.25|18.63|17.565|17.75|17.05|16.39|16.23|16.05|17.03|16.87|16.56|16.46|16.35|15.8|16.45|15.52|15.21|14.995|15.23|14.95|14.975|13.9|15.625|16.25|14.97|15.15|14.4|13.7|13.4|12.74|12.85|12.2|12.45|12.14|12.235|12.27|12.56|13.7|13.09|12|11.99|12.18|12.44|12.3|12.38|12.25|11.62|11.41|11.8|12.35|12.38|11.85|11.36|11.62|11.76|11.55|11.2|11.98|10.65|10.2|10.01|9.99|9.61|9.58
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|17.503|17.667|17.457|17.823|18.317|18.71|17.373|17.06|16.9|18.083|17.823|17.763|18.827|18.21|18.013|17.483|17.167|15.832|16.112|15.9|15.715|15.667|14.613|15.265|15.167|15.455|15.25|15.115|15.873|15.867|15.66|14.758|14.333|14.593|14.773|14.333|13.693|13.833|13.618|13.083|12.332|11.667|12.03|11.787|11.55|11.428|11.433|12.1|12.165|12.067|12.072|11.89|11.213|10.733|10.517|9.85|10.942|10.6|10.928|11.163|11.357|11.61|11.388|11.64|11.697|11.533|11.383|11.287|10.233|10.218|10.045|9.82|9.948|9.757|9.89|9.77|9.91|9.167|9.013|9.062|8.44|8.667|8.462|8.737|8.595|8.278|8.635|8.407|8.25|8.25|8.267|7.6|7.083|7.5|7.447|7.277|7.377|7.65|7.712|7.89|7.733|7.257|7.815|7.467|8.612|8.427|8.733|8.413|8.398|8.223|8.185|8.233|8.658|8.513|8.762|8.88|8.462|8.5|8.333|7.923|7.502|6.927|6.433|6.313|6.397|6.05|6.645|6.617|6.165|6.507|7.333|7.613|7.775|7.217|7.153|6.737|6.675|6.073|6.623|6.083|6.943|6.733|6.367|7.98|7.722|9.6|9.8|9.532|10.1|9.792|9.75|9.767|10.142|10.447|10.573|11.067|11.145|10.362|31.02|29.565|29.2|28.27|28.2|27.235|25.3|27.25|29.08|28.28|29.5|30.5|29.835|27.3|28.15|27.805|29.315|29.58|29.525|29.635|28.5|28|27.09|27.79|26.405|28.935|27.215|26.65|24.55|23.215|24.3|24.4|22.785|22.2|22.76|21.2|22.2|22.415|22.01|22.4|21.605|18.72|19.29|18.31|18.89|19.23|19.045|19|18.645|17.2|18.935|16.175|16.95|18.38|18.4|18.45|17.88|16.3|15.415|15.8|15.8|14.72|14.9|14.15|14.05|14.92|14.195|15.7|15.1|13.4|13.37|13.56|12.4|12.55|12.78|12.92|14.13|12.43|12.62|13.32|14.27|14.2|13.02|13.53|14.69|13.57|13.12|13.29|13.78|11.34|11.33|10.04|9.13|9.21
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|25.71|25.02|24.03|23.3|22.77|23.725|23.82|22.915|21.93|24.9|24.495|24|24.295|23.885|22.09|23.085|24.63|23.025|22.085|21.98|21.035|20.165|21.01|20.59|19.11|20.615|20.81|19.2|18.64|18.75|19.045|18.855|19.305|20.575|22.59|18.81|18.365|18.475|18.435|18.2|18.725|26.45|26.275|26.89|27.015|28.405|28.685|30.06|30.515|32.51|31.9|33.07|34.86|33.82|32.885|33.6|34.275|34.95|36.285|36.315|37.525|35.35|35.965|34.86|33.62|33.1|33.41|34.45|33.99|33.525|33.8|35|35.295|35.205|34.595|34.74|33.175|32.99|35.205|36.085|35.85|36.495|37.695|38.02|38.265|38.355|37.85|38.885|38.9|39.83|40.855|39.365|39.85|39.495|39.135|37.95|36.7|36|32.05|31.03|30.915|31.015|33|34.3|35.04|36.475|37.94|37.135|37.84|38.335|39.225|39.475|39.105|36.59|37.08|38.625|39.835|39.42|39.755|37.235|37|36.145|36.71|34.92|35.22|33.875|35.075|38.93|37.82|39.615|42.425|44.875|46.97|45.04|44.09|39.855|39.58|40.79|47.68|44.555|47.09|44.165|42.575|44.935|47.51|55.77|56.1|55.41|55.48|53.46|51.8|52.8|53.65|53.77|53.55|52.2|52.09|53.16|54.63|54.85|53.65|54.99|54.26|53.24|50.62|51.67|56.54|55.48|57.43|57.84|57.54|53.48|52.55|55.5|56.31|56.36|56.47|55.04|53.12|53.35|51.72|49.265|49.975|52.55|50.01|46.325|46.42|46.13|43.485|44.425|43.2|42.995|42.085|41.49|42.625|42.325|44.105|40.74|40.895|38.9|38.765|36.98|39.66|39.85|39.33|37.04|37.085|37.405|40.61|40.64|43.33|43.875|43.18|43.23|44.325|45.61|44.825|46.37|47.33|44.62|45.72|42.985|40.795|40.82|42.38|43.66|46.04|39.99|40.04|40.93|42.25|43.39||38.3|36.783|36.764|35.248|38.869|36.945|36.357|34.404|34.897|37.561|35.797|34.603|34.347|36.641|34.328|36.376|37.333|38.471|35.873
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|33.44|33.88|33.3|33.11|33.79|34.48|33.9|33.83|32.87|35.67|36.51|36.73|35.1|34.25|33.95|34.31|32.25|30.23|31.1|31.39|31.7|30.56|30.05|28.73|29.75|27.89|27.9|30|30.2|29.38|29|28|27.1|27.45|28.44|28.95|29.5|28|28.65|28.43|26.15|24.75|24.2|23.65|23.5|23.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|12.215|11.4|10.775|10.54|10.855|11.155|10.61|10.605|10.44|10.855|11.165|11.33|11.1|10.765|11.08|10.95|11.13|10.405|10.12|9.798|9.75|9.511|9.741|10.28|10.265|10.295|10.335|10.45|10.5|10.8|10.55|9.951|9.97|10.35|10.45|10.425|9.75|10.58|10.59|10.63|9.45|9.53|9.405|8.991|8.219|8.206|8.595|9.115|9.605|9.818|9.554|9.93|9.396|9.35|9.496|9.356|10.325|10.435|11.05|11.185|11.055|11.47|11.215|11.175|9.494|9.028|9.259|9.225|9.521|9.3|9.309|8.968|9.185|9.11|9.14|8.098|8.038|7.649|7.857|7.223|7.218|7.705|7.201|7.435|7.437|8.297|8.794|7.775|7.226|7.418|7.815|7.372|6.75|6.83|7.017|7.589|7.56|8.062|8.11|7.84|7.892|7.68|7.83|7.748|8.28|9.333|10.19|9.986|10.135|10.295|10.86|11.395|11.7|10.67|11.61|11.69|11.51|11.355|11.47|11.71|11.96|11.505|10.8|9.92|9.711|8.999|9.53|9.672|8.46|9.07|9.6|10.47|11.38|10.31|10.69|9.086|9.32|9.616|10.93|9.856|10.585|10.435|9.95|10.87|13.92|17|19.94|20.05|21.275|20.86|19.355|19.565|19.965|19.82||20.442|21.398|22.975|22.123|21.098|20.205|21.731|21.594|21.257|20.164|20.519|22.032|21.485|20.738|21.913|22.173|21.936|21.813|20.41|19.973|19.139|19.33|18.952|19.394|19.134|17.954|16.756|16.059|15.731|14.487|15.353|14.888|14.36|14.884|14.806|15.9|15.676|14.674|13.608|14.369|14.574|15.49|14.478|14.697|13.503|13.731|13.02|14.123|15.289|13.768|13.184|14.068|14.537|15.959|16.679|18.246|19.758|20.373|20.547|20.446|20.123|19.453|18.765|17.348|15.567|15.868|14.665|14.92|15.626|16.082|17.079|17.585|16.264|16.155|15.535|14.214|14.341|14.624|14.332|14.469|14.023|13.604|15.435|16.729|16.018|13.585|14.715|15.544||13.76|15.297|15.919|14.666|15.273|14.233|13.886|12.783
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|11.45|11.895|11.8|12|12.04|12.355|12|11.55|11.025|11.5|11.91|12.055|11.95|12.25|12.48|11.88|12.4|12.905|13.09|13|11.5|12.85|12.885|13.77|12.67|13.05|13.48|14.18|14.355|14.58|14.91|14|14.24|14.25|14.24|14.35|14.57|14.405|14.615|14.645|15.45|15.015|14|14.1|13.61|13.71|14.1|14.215|15.75|16.2|16.02|15.3|17.94|18.1|17.94|17.995|18.09|17.04|17.865|18.11|18.5|16.455|16.04|15.855|15|14.1|14.07|14.15|14.705|14.675|13.97|12.76|13.065|13.6|13.06|13|13.17|12.78|14.29|14.02|14|14.395|12.8|13.25|12.825|13.41|12.74|12.41|12.31|12.76|12.68|12.45|12.9|12.9|12.87|13.21|13.25|12.43|12.99|12.96|13.11|13.32|14.99|13.55|13.875|12.99|12.45|11.87|12.105|12.805|13.245|12.7|12.32|11.915|12.49|11.96|12.52|11.95|11.355|11.525|11.36|10.815|11.46|9.97|9.955|10.59|10.605|10.65|11.145|9.875|10.345|11.085|11.3|11.89|12.3|12.355|11.34|11.78|12.48|12.37|12.43|12|11.87|12.7|12.25|13.44|13.82|14.36|16.41|16.11|16.02|16.415|16.43|16.37|16.105|16.25|16.43|16.4|16.38|16.01|16.1|15.925|16.15|16.635|16.53|15.975|16.71|17.25|17.985|17.91|18.1|17.6|17.63|17.74|18.51|17.495|17.5|17.11|16.3|15.48|14.87|15.345|15.4|15.9|14.4|13.65|13.79|12.9|12.75|12.48|12.915|13.8|13.77|13.8|14.79|14.75|15.17|14.65|14.5|14.25|14.09|13.985|13.76|14.595|14.4|13.4|12.3|14|14.58|13.9|14.02|15.98|14.55|13.7|13|12.8|12|12.27|13|11.89|11.5|11.9|11.91|11.63|11.99|13.13|12.51|11.4|11.84|11.43|11.8|11.76|12.06|12|12.7|11.55|11.67|12.7|13.15|13|12|12.75|13.7|13.1|12|12.94|12.65|11.07|9.8|9.2|9.22|10.3
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|68.7|68.5|67.16|66.38|66.89|68.4|68.91|68.68|63.91|64.97|62.68|63.3|62.59|61.27|59.31|63.09|64.05|64.32|62.52|62.5|61.96|60.54|60.1|62.97|62.44|63.14|64|64.62|64.43|65.16|64|63.15|62.83|61.7|66.35|65.47|64.1|66|65.96|65|65.18|63.99|59.85|55.71|54.64|54.69|55.99|54.45|54.6|56.22|54.52|53.94|54.89|52.72|52.55|55.2|57.47|54.23|55.32|54.55|51.22|51.2|50.23|49.49|49.75|47.55|46|46.76|47.015|47.005|47.11|47|47|46.945|45.715|43.935|43.35|41.19|44.04|46.025|45.33|43.03|43.84|43.39|41.645|40.87|42.565|40.295|38.79|38.6|40|39.635|38.655|38.75|41.2|42.78|41.205|39.77|39.07|38.485|39.645|38.305|39.91|38.01|39.49|40.04|42.34|39.56|35.87|36.875|37.62|37.925|40.4|40.94|43.005|43.6|43.495|43.48|43.75|42.44|42.1|40.835|39.005|36.765|36.605|35.455|36.78|37.9|34.63|36.185|37.375|36.775|39.15|38.5|39.09|38.185|39.115|37.5|42.81|41.135|46.02|43.51|41.365|47.1|45.07|53.38|57.44|58.02|58.64|58.27|55|52.14|53.04|54.09|54.44|55.07|55.46|55.18|54.65|52.78|50.92|52.74|51.4|50.6|47.81|47.7|48.5|48|48.5|47.575|46.905|48.13|47.4|46.6|46.925|46.95|47.02|46.25|45.01|43.39|41.56|41.735|41.66|41.945|39.825|42.5|44|43.345|43.3|43.675|43.495|43.57|44.605|42.46|41.51|42.4|43.9|43.5|43.56|42.175|41.39|39.83|41.33|40.86|39.215|39.575|39.335|38.885|41.685|39.02|43.095|42.95|42.695|41|39.41|39.425|38.885|39.6|37.935|38.605|39.125|38.85|36.855|35.89|35.145|36.35|37|35.5|35|34.97|35.09|34.75|34.68|34.69|35.5|34.16|33.8|37.44|37.35|36.28|34.31|35.99|34.45|33.13|32.71|33|33.96|32.8|30.75|27.24|27.06|26.62
03199|32433|/equities/kuka|DAXCLASSIC|40.445|36.84|37.005|35.675|35.31|35.7|35.22|34.77|35.565|36.48|36.155|36.345|36.325|35.13|35.545|34.365|37.095|35.47|34.745|34.2|33.98|32.715|33.1|34.57|34.89|34.37|34.45|33.855|34.26|32.92|31.64|32.915|32.01|31.7|32.88|32.05|31.81|33.66|33.865|34.52|33.955|33.49|35.805|35.165|33.35|32.485|32.185|33.67|33.525|36.75|37.08|37.8|36.885|34.29|33.6|32.245|33.22|31.1|34.03|31.65|33.325|34.105|34.18|34.99|34.83|31.69|29.85|28.86|28.01|27.5|28.58|27.67|28.08|27.7|27.39|26.12|25.5|23.01|23.19|23.03|23.465|23.74|24.44|23.965|22.4|22.195|22.11|21.19|19.83|19.845|20.55|19.97|18.675|18.76|18.965|19.01|18.415|17.735|17.5|16.515|17.11|16.73|17.085|17.03|17.87|17.835|17.825|17.13|15.755|15.42|16.1|15.205|15.76|15.76|16.45|17.36|17.3|17.2|17.365|16.57|15.88|15.705|15.395|14.135|14.35|13.87|14.45|14.38|13.195|13.88|14.745|13.72|14.52|14.24|14.26|13.43|13.485|12.825|14.54|13.47|14.32|13.9|13.27|15.925|14.75|18.58|19.1|18.455|18.53|18.95|17.31|16.905|17.45|18.58|18.23|19.2|20|17.925|18.44|18.3|17.75|17.01|17.265|16.34|15.445|16.205|16.86|16.995|18.2|17.7|17.735|17.72|17.105|17.75|16.84|16.6|16.47|15.745|15.56|14.725|14.28|14.6|14.75|15.15|15.04|15.27|14.75|13.91|14|13.73|13.755|13.775|12.92|12.3|12.34|12.395|12.8|11.94|10.82|10.665|10.675|10.22|10.63|10.93||10.463|10.759|10.492|10.591|10.626|11.243|11.609|10.492|10.428|10.675|9.939|10.374|11.732|11.233|10.275|10.557|10.26|10.166|11.392|12.137|12.547|12.656|11.806|11.411|11.431|11.658|11.441|10.898|11.164|10.749|12.202|9.929|10.403|10.907|9.821|9.425|10.483|10.957|11.164|11.046|11.717|10.878|11.115|10.71|10.364|10.789|10.325
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|52.16|51.45|50.95|50.38|51.1|52.24|52.44|50.62|51.76|50.53|53.36|51.85|51.8|49.96|49.88|50|51.16|257.1|255.4|250|247.7|246.25|249.3|249.95|249.9|259|251|265.45|265.45|279.8|261.4|259.65|257.1|255|252.05|247.9|243.2|247.15|251.5|250|254.95|249.6|265.5|272.35|271.2|277.95|267.35|270.05|271.95|275|271.15|269.5|277.5|280.5|275.75|277.1|284.85|281.8|278|276.9|289.25|268|285|293.8|291.8|270.45|272.5|270|256|250.5|253.35|242.5|243.85|240|241|242.3|236.15|224|233.35|225.55|222.3|228.5|222.05|212|207.4|206.85|208.25|215|207|200.1|206.85|217|217.4|210|213|206|206.95|205|196.85|202.6|187.2|185.55|184.6|175|183|188.45|191|185.5|172|169.9|169|166.9|167.75|158.75|167.15|169.95|167|165.55|161.85|159.7|156.3|152|159|154.2|153.5|146.5|151.15|152.45|149.6|150|152|151.65|151|147.1|151.6|143.65|141|139.55|139.8|137.6|142.9|139.95|131.8|139.9|135.05|146.5|151.35|155.85|163.4|154.3|158.4|157.1|164.15|158.1|156.35|162|163|161|154.2|154.05|153.35|154.4|149.5|139.8|137.7|143.4|145.2|145|145|144.7|145.6|147.5|146.45|151|147.5|145.35|148.9|149.15|148.7|147.1|137.4|134|136|138.3|128.8|124.95|120.95|122.4|122|120|118.5|128.05|125|124.5|126|123.5|123.5|120.5|117|117|118.2|117.25|118.9|119.75|117.3|118.1|119.7|118.2|118.7|115|123.3|123.35|121.7|125|129.5|127.5|127.3|121|121.75|122|123|120|119.05|123.35|117.5|118|123.2|119.5|121.9|120.88|118.08|118.92|117|118.17|114.39|113|112.59|113.39|115.55|122.63|118.26|113.5|116|112.62|115.75|116.51|127.49|124.35|119|119.61|122|124.47
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|53.8|54.82|54.26|54.12|54.31|55.75|54.1|54.64|50.12|52.56|53.78|53.83|52.54|50.73|48.75|45.02|49.76|46.365|48.4|48.35|45.75|44.855|46.09|48.695|47.225|49.15|51.82|51.53|51.63|50.95|48.225|47.05|48.69|48.36|51.66|50.56|48.765|48.94|47.35|45.52|46.545|47.415|46.705|46.535|43.03|46.28|50.21|54.64|55.89|57.57|56.45|57.21|53.54|55.79|54.8|52.63|53.25|52.5|55.32|55.66|62.51|62.21|65.78|65.76|66.42|62.86|63.64|64.49|62.93|61.49|66.06|66.27|67.59|67.75|68.03|66.93|65.45|60.84|62|66|62.83|62.4|60.21|63.25|64.53|66.28|67.51|63.2|60.32|60.28|60.99|58.3|59.48|57.45|55.74|54.33|53.82|49.72|49.1|49.995|50.57|51.14|52.05|53.66|61.48|57.75|62.31|61.4|58.73|59.73|61.98|62.67|56|54.25|57.62|57.24|57|54.67|54.5|49.6|48.5|46.085|43.16|40|39.295|37.115|38.13|41.1|36.33|38.085|40.87|42.99|45.135|41.04|41.34|37.665|36.24|35.69|39.135|35.69|39.27|39.79|40.645|46.17|45.925|56.16|58.53|58.23|59.62|56.84|55.98|56.86|56.04|57.23|58.11|57.99|60.38|60.93|61.93|58.92|55.29|58.08|54.71|52.13|49.495|51.93|54.31|53.03|56.65|56.79|54.87|53.59|53.38|55.12|55.65|59.1|59.31|57.07|55.75|57.76|54.37|52.01|50.78|51.96|50|47.935|46.8|46.485|41.815|40.75|40.96|38.85|37.41|34.87|36.125|38.335|40.14|36.845|38.5|35.93|37.72|34.71|35.665|37.55|35.73|33.07|33.07|32.39|34.85|31.76|35.67|35.25|33.725|34.62|35.03|33.85|31.88|31.53|30.395|27|27.825|26.91|26.695|27.485|27.93|29.365|28.505|26.34|26.58|26.4|26.73|26.97|24.97|23.79|23.6|23.06|21.33|24.22|24.25|23.33|21.99|22.41|23.18|22.98|21.31|21.86|20.31|21.8|20.9|20.42|20.15|18.99
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|49.775|48.105|48.145|48.2|47.045|48.365|47.08|45.6|44.4|45.98|47.1|45.9|44.815|44.15|44.145|43.79|44.295|43.9|43.14|42.78|42.765|40.84|42.5|42.3|42.395|42.01|42.1|42.47|42.52|43.3|42.05|41.86|42.7|44.655|41.06|42.05|40.69|41.42|41.38|40.775|38.945|38.4|39.095|39.6|39.6|40|41.09|41.05|42.5|43.9|44.05|45.3|43.48|42|41.9|41.5|41.9|41.26|41.8|42.215|43.42|42.2|43.675|43.75|43.99|43.9|44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03203|19854|/equities/leifheit-ag|DAXCLASSIC|20.625|19.6|19.378|19.1|18.95|18.45|18.175|17.35|17.345|17.503|18|18|17.625|16.565|16.883|17.15|17.125|17.4|16.95|15.975|15.4|15.25|15.28|15.25|15.745|15.5|15|15|15.05|15|14.95|14.8|14.875|15|14.85|14.7|14.277|14.2|14.3|14.25|14.023|14.005|13.6|13.5|13.495|13.475|13.297|13.855|14.25|14.213|14.875|15.07|15|15.215|15.4|14.835|16.5|17.25|16.61|16.785|16.72|16.7|17.485|16.05|15.602|15.575|15.25|15.31|14.86|15.145|14.475|14.5|14.425|14.947|15.248|15.057|15.28|13.6|13.072|13.2|13.175|13.1|12.475|12.137|12.075|12.148|12.12|12|11.877|11.838|12.075|11.98|11.985|11.887|11.875|11.815|11.525|11.725|12.098|11.255|11.45|11.25|11.375|12.422|12.495|12.72|12.495|12.498|12.425|24.75|24.7|24.4|24.15|24|23.78|24|24.5|24.125|23.3|22.2|21.98|21.7|21.945|20.5|20.2|20.2|20.075|19.24|17.1|17.31|17.435|17.445|16.81|17.5|16.72|18.6|18.6|18.51|18.77|19.1|19.78|19.65|19|18.6|18.45|20.2|20.5|19.68|20.25|21.6|19.79|20.4|19|21.87|22.25|26.3|25|25.25|25.29|25.31|23.81|24|19.28|18.16|17.4|17.7|17.7|17.735|17.98|17.89|17.8|18.24|17.52|17.9|17.635|18|17.05|17.75|18|17.695|18.97|18.93|16.775|19.2|19.095|19.49|17.14|17.305|16.75|16.675|17|16.7|15.5|15.4|15.7|15.88|15.1|15.15|15.15|16|16.325|17.09|17|16.8|16.8|17.7|17.23|17|17.605|17.45|17.6|17.305|16.97|15.3|14.885|14.53|14.8|14.96|14.515|15|15|15.395|14|14.8|15.1|15.6|14.18|13.94|13.99|14.39|14.82|13.4|13.74|14.2|12.88|11.39|11.41|11.8|11.19|12.35|9.98|12.2|12.35|9.35|9.2|9.28|9.47|9.83|8.91|8.9|9.5|9.5
03204|6339|/equities/leoni-ag|DAXCLASSIC|52.34|52.94|53.06|53.49|53.64|56.15|53|53.91|51.42|55.55|54.9|55.66|57.56|56.05|57.58|56.31|59.14|54.84|54.56|54.68|53.66|50.21|52.88|54.99|52.31|49.98|51.01|50.22|48.78|48.065|46.295|44.9|44.2|43.36|44.93|43.205|41.545|44.265|41.9|38.86|38.11|37.46|38.97|39.04|38.825|38.255|36.085|39.085|38.615|39.02|38.08|37.81|36.355|32.985|33.445|31.06|30.875|29.31|30.21|31.24|32.905|33.15|34.15|32.3|32.26|31.645|32.745|33.1|31.27|30.07|29.495|28.55|28.56|27.93|26.73|26.675|24.91|23.42|25.3|25.815|24.86|26.385|28.33|31.105|29.06|32|33.505|30.795|29.8|30.27|31.83|30.35|30.175|29.615|30.49|30.515|31.18|30.025|30.65|30.705|32.44|31.63|32.59|31.475|36.68|37.5|39.675|38.665|38.885|39.44|39|37.2|38.46|37.335|37.82|37.74|38.01|36.15|36.59|34.715|33.295|29.935|28.465|25.75|25.84|23.76|26.35|28.065|24.48|26.2|29.675|30.835|32.56|29.88|30.685|25.51|24.255|22.765|24.845|23.7|27.11|28.135|27.41|31.555|30.15|39.28|40.025|40.745|41.07|38.8|38.85|37.46|37.275|37.785|37.8|37.6|36.15|36.805|37.105|34.995|32.005|31.24|31.23|29.35|26.5|28.945|29.8|29.545|33.025|34|31.35|32.42|31.07|34.255|32.525|32.95|34.215|32.6|33.87|31.985|29.425|28.58|26.58|26.36|26.17|26.395|26.83|24.85|24.8|24.895|23.995|23.105|22.645|20.425|20.355|20.46|22.525|22.97|22.8|20.36|19.44|16.825|17|18.125|16.83|15.77|16.555|16|17.245|15.51|17.575|18.62|17.4|18.08|18.06|17.1|15.51|15.565|14.915|13.91|15.02|14.75|15.45|16.115|15.88|17.215|17.23|16.35|16.23|16.63|15.83|15.74|15.36|15.55|14.54|14.2|13.92|14.83|15.38|15.74|13.99|15.22|16.48|16.42|14.66|15.24|16.34|16.07|16.03|13.69|12.68|12.73
03205|19857|/equities/logwin-ag|DAXCLASSIC|55.5|56|55.95|56.45|55|57.25|57.5|54.95|54.7|54.3|53.45|54.95|54.75|55.5|52.7|52.75|56.65|54.65|53|51.95|52|54|51.5|52.8|54.3|57.5|58.65|57.9|57|54.95|53.9|53|53.95|53.45|51.65|54.5|52.15|50.6|54.25|53.05|53.25|53.35|55|55|48.25|51.5|52.25|48.75|49.5|50.5|52.5|52.25|55.2|58|53.15|53.5|57.4|53.5|50.5|52.5|58.5|53.75|47.5|51.25|50|49.95|50|48|46.25|47|46.55|47.5|45|45|45|45|49|40|40|36.5|33.5|33.5|34.75|33.75|33.55|34.75|39.25|35.5|37.5|37.85|42|41.5|40.25|39.75|41.5|42.5|44|40|39.75|41.25|42.5|45.5|45.5|47|47.5|50|47.95|50|51|52.75|51|53.75|51|1.04|1.023|1.023|1.035|1.08|1.035|1.055|1.05|1.02|0.981|1.06|1.04|1.07|1.041|1.1|1.08|1.051|1.11|1.101|1.081|1.05|1.07|1.1|1.2|1.14|1.021|1|1.09|1.01|1.041|1.18|1.132|1.4|1.44|1.29|1.389|1.283|1.35|1.305|1.31|1.3|1.29|1.3|1.265|1.36|1.36|1.36|1.371|1.42|1.45|1.53|1.4|1.32|1.27|1.26|1.29|1.32|1.39|1.356|1.37|1.4|1.379|1.38|1.365|1.285|1.31|1.291|1.383|1.45|1.361|1.429|1.21|1.16|1.13|1.15|1.182|1.1|1.045|1.01|1.02|0.973|1|1.04|1.05|1.021|1.05|0.98|0.96|1|1.053|1.06|1.05|1.15|1.15|1.09|1.16|1.03|1.062|1.2|1.185|1.201|1.26|1.345|1.32|1.15|1.094|1.061|1.065|1.071|1.03|0.965|1.025|1.07|1.14|0.98|0.97|0.92|0.91|0.9|0.93|0.93|0.93|0.95|0.93|0.95|0.96|0.88|0.86|0.89|0.93|0.88|0.87|0.9|0.88|0.91|0.95|0.97|0.99|1
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|28.95|29|29.1|29.2|29.09|28.8|29.39|29|28.74|29.57|29.29|29.29|29.41|29.55|29.5|29.16|29.74|29.7|30|29.32|29.96|28.36|28.8|29.75|28.2|28.5|28.5|28.01|27.91|27.21|27.99|27.5|28.4|27.39|27.73|26.4|26.22|26.65|26.3|27.88|26|27.1|27.49|28.46|27.54|27|27.5|27.77|27.85|27.1|26.2|29.2|29.84|32|30|29.27|30.3|30.3|29.73|28.75|27.97|28.7|28.25|28|28|28|27.7|27.54|28.2|28.75|28.33|28.95|28.9|28.1|28.3|28|25.51|24.17|23.65|24.3|24.15|24|23.07|23.32|24|22.1|21.41|21.11|22|22.45|22.55|23.42|24.2|20.85|21.06|20.86|19.55|19.45|19.35|19.25|19.25|19.5|19.9|19.51|20|20.1|19.2|19.8|20.11|20.2|20.25|20|19.9|20.14|20.18|20.44|20.79|21|21.17|20.93|20.98|20.85|20.3|19.5|19.5|20.35|20.66|20.21|20.15|20.83|21|20.6|19.9|19.11|18.95|19|18.83|18.75|19.44|18.77|19.25|18.8|19.57|19.3|19.29|20.6|19.1|19|18.91|20.05|19.8|19.85|20.5|20.19|20.11|20.7|20.55|20.32|20.5|20.4|20.35|20.2|19.54|19.39|18.97|19.2|18.8|19.09|18.8|18.8|18.4|18.35|18.38|18.8|18.9|18.24|18.5|18.55|18.15|18.1|16.39|15.91|16.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|17.695|17.905|18.48|18.705|19.015|20.26|19.055|19.32|18.88|18.01|18.79|18.375|18.11|17.625|17.665|17.45|18.255|17.35|15.41|15.385|15.34|15.055|15.36|15.985|15.785|15.19|14.49|14.315|14.47|14.835|14.145|14.41|14.63|14.02|13.94|12.96|13.505|14.43|14.2|14.835|14.665|15.445|15.555|15.37|15.255|15.595|15.56|15.95|16.345|16.63|15.99|15.51|16.09|15.82|14.72|13.915|14.23|14.14|15.235|15.665|16.16|15.29|15.47|15.095|15.44|14.89|14.805|15.275|14.44|14.51|14.975|14.24|14.465|13.77|13.3|12.76|12.585|11.685|12.29|12.3|10.85|11.245|10.78|10.975|10.55|10.94|10.78|10.125|9.81|9.83|9.957|9.958|10.23|10.085|9.852|9.745|9.271|9.113|8.968|8.174|8.242|8.271|8.479|8.483|9.257|9.553|9.975|9.879|9.954|10.185|10.495|10.305|10.49|9.868|10.5|10.42|10.825|10.715|11.315|10.855|10.155|9.04|9.126|9.185|9.179|8.927|9.11|9.629|8.672|8.965|9.888|10.065|10.4|9.778|9.787|9.608|9.756|9.359|11.11|10.57|11.185|10.73|10.935|12.35|12.545|14.05|14.625|14.16|15.115|15.18|14.61|13.99|13.905|14.68|15|15.575|15.53|15.27|15.32|14.94|14.985|14.725|15|14.745|13.93|14.915|14.5|14.73|15.7|15.63|15.295|15.59|15.81|16.97|17.255|16.355|16.69|16.745|17.12|17.36|16.65|16.25|16.035|16.26|15.375|15.145|14.865|14.395|13.615|13.56|13.21|13.14|13.025|12.585|12.5|12.265|12.805|12.475|12.48|11.89|12.105|11.37|11.78|11.73|11.065|10.8|10.83|10.8|11.555|11.285|12.55|12.655|12.735|13.055|12.65|12.425|12.285|11.855|11.705|10.96|11.185|10.93|11.045|11.625|11.695|12.72|12.675|11.75|11.955|11.735|11.72|11.655|10.605|10.705|11.21|11.06|10.5|11.6|11.73|11.805|11.53|11.81|12.13|11.94|10.735|11.31|11.04|10.535|10.695|9.48|9.63|9.285
03208|19863|/equities/masterflex-ag|DAXCLASSIC|6.9|6.7|6.6|6.775|6.661|6.7|6.8|6.949|6.8|6.7|6.99|6.98|7.13|6.9|7.298|7.45|7.5|7.1|6.835|6.751|6.859|6.98|6.859|6.907|6.92|6.8|6.938|6.828|6.05|5.989|5.8|5.8|5.949|5.949|5.9|5.72|5.53|5.85|5.57|5.299|5.303|5.29|5.3|5.399|5.32|5.599|5.25|5.24|5.1|5.159|5.197|5.3|5.188|5.11|5.03|5.1|5.05|4.94|5.06|4.85|4.97|5.14|5.1|5.18|4.999|5.08|5.015|5.1|5.15|5.15|5.02|4.844|4.815|5.089|4.908|5.049|5|5|5|4.923|4.953|5.041|5.189|5.348|5.3|5.39|5.35|5.071|4.8|4.82|4.795|4.717|4.67|4.58|4.75|4.6|4.6|4.47|4.78|4.8|4.71|4.81|4.879|4.71|5.14|4.95|4.9|4.86|5|5.21|5.411|5.35|5.74|5.22|5.15|5.179|5.16|5.15|5.22|5.21|5.18|5.102|4.9|5.18|5.05|4.99|4.998|4.674|4.479|4.65|4.75|4.963|5.148|5.2|5.249|5.35|5.76|4.939|4.88|5|4.868|4.84|4.78|4.699|4.8|5.75|5.785|5.8|5.8|6.3|5.82|5.834|6|5.9|6|6.45|6.55|6.55|5.9|5.25|5.09|5.15|4.929|4.069|3.92|4.14|4.09|4.049|3.99|4.029|4.08|4.12|4.08|4.236|4.21|3.999|4.19|3.977|3.917|4.039|3.65||3.373|3.794|2.918|2.951|2.951|2.826|3.078|2.994|3.01|3.078|3.078|2.875|2.887|2.892|2.808|2.825|2.825|3.162|2.909|3.009|2.791|2.665|2.783|2.867|2.656|2.807|2.994|2.791|2.909|3.415|3.457|3.313|3.313|3.457|3.424|3.12|2.934|2.421|2.395|2.53|2.732|2.867|3.078|2.951|3.036|2.951|3.036|3.019|3.053|3.12|3.162|3.103|2.951|3.036|3.01|3.247|3.145|3.162|3.128|3.289|3.373|3.373|3.373|3.499|3.196|3.019|3.533|3.247|3.356|3.297
03209|949642|/equities/max-automation-ag|DAXCLASSIC|4.905|5.437|5.4|5.12|5.05|5.08|4.94|5.05|5.13|5.11|5.07|5.017|5.14|5.12|5.1|5|5.258|5.051|4.85|4.835|4.9|4.879|4.94|4.939|4.865|4.91|5.273|5.4|5.399|5.33|5.399|5.39|5.25|4.9|5.05|4.95|4.78|5.093|4.911|4.8|4.949|4.85|4.56|4.51|4.2|4.199|4.2|4.25|4.212|4.337|4.35|4.44|4.499|4.429|4.55|4.389|4.3|4.117|4.441|4.5|4.571|4.491|4.3|4.3|4.45|4.35|4.25|4.08|4.1|4.09|4.007|3.84|3.869|3.686|3.52|3.55|3.541|3.461|3.61|3.54|3.464|3.599|3.577|3.68|3.65|3.705|3.65|3.591|3.3|3.371|3.52|3.64|3.64|3.688|3.8|3.805|3.849|3.92|3.85|3.98|3.9|4.2|4.02|3.879|4.1|4.112|4.155|4.1|3.998|4.21|4.394|4.195|4.278|4.259|4.26|4.218|4.239|4|4.03|4.005|3.98|3.86|3.899|3.88|3.87|3.933|4|3.84|3.98|3.93|4.02|3.834|3.98|3.865|4.067|4.101|4.01|3.994|4.037|3.905|4|4|3.881|4|3.792|4.2|4.645|4.532|4.762|5.09|4.73|4.601|4.5|4.8|5.07|5.019|5.134|4.7|4.5|4.32|4.15|4.2|4.05|3.759|3.53|3.88|3.85|3.9|4.19|4.06|3.88|3.745|3.5|3.6|3.51|3.402|3.425|3.399|3.34|3|3.098|3.18|3.07|3.179|3.09|2.88|2.864|2.781|2.83|2.78|2.77|2.8|2.71|2.599|2.79|2.846|2.81|2.74|2.78|2.749|2.75|2.8|2.874|2.825|2.85|2.85|2.78|2.8|2.871|2.68|2.868|2.798|2.705|2.672|2.85|2.79|2.89|2.85|3.01|2.89|2.78|2.66|2.83|2.72|2.51|2.55|2.596|2.38|2.36|2.37|2.38|2.4|2.35|2.33|2.32|2.34|2.45|2.4|2.47|2.78|2.85|2.94|2.7|||||||||
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|26.74|26.66|26.3|25.72|25.52|25.4|24.81|24.5|22.89|23.38|23.25|23.38|23.35|23|24.25|23.2|25.71|21.81|21.24|21|20.85|21.55|21.3|22.05|22.55|21.75|22.2|22.59|21.73|23.5|21.57|21|19.39|18.89|19.12|19.11|19.35|19.7|19.76|19.61|20.34|20.51|19.84|20.52|21.7|22.78|22.5|22.03|22.06|21.46|21|20.85|21.43|20.34|18.78|17.84|18.5|17.42|18.39|18.26|19.98|19.5|20.2|18.74|18.5|19.09|19.11|18.5|17.8|18.2|16.02|15.25|15.62|15.9|16|15.9|16.5|15.6|16.2|13.22|12.46|12.34|11.77|11.05|10.93|11.88|11.92|12.05|12.25|12.35|11.31|10.35|8.4|8.48|8.69|7.77|8.2|8.53|8.84|8.79|9.15|8.64|8.7|8.4|7.55|7.32|7.55|7.6|7.39|7.2|7.11|7.04|7.14|7.07|6.44|6.6|7.3|7.33|7.15|7|6.89|6.17|6.1|6|5.96|5.9|6.1|6.08|6.13|6.01|6.05|6.29|6.2|6.1|6.06|6.14|6.05|5.9|6.04|6.2|6.09|5.9|5.8|5.9|5.63|6.25|6.21|6.29|6.57|6.78|6.61|6.85|7.15|7.02|6.49|6.75|6.29|6.1|6.05|5.9|6.01|5.95|5.92|6.5|6.44|6.45|6.67|6.45|6.2|6.3|6.6|6.28|6.4|6.6|6.64|6.79|6.75|6.75|6.89|6.96|6.15|6.05|6.2|6.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|4.25||4.25|4.3|4.4|4.4|4.4|4.4||||4.4|4.49|4.29|4.35|4.5|4.36|4.35|4.29|4.41|4.32|4.4|4.6|4.39|4.44|4.25|4.33||4.22|4.45|4.58|4.4|4.15|4|4.1|4.22|4.1||4.1|4.1|4.2|4.1|4.1|4.15|4.2|4.25||4.2||4.13|4.11|3.97|4.06|3.95|3.95|4||4.11||3.96|4.1|4.1|3.99|4.01|3.98|4|4|4.09|3.99|3.99|4|4.15||4.12|4.1|4.24|4.1|4.1|4.06|4.15|4|3.9|||4|4.15|4.28|4.4|4.38|4.38|4.3|4.38|4.4|4.4|4.4|4|4.03|4.05|3.75|3.8|3.8|3.8|4.06|4.05|4.05|3.8|3.5|3.5|3.7||3.59|3.6|3.8|3.7|3.7|3.8|3.7|3.65|3.62|3.85||3.95|3.7|3.74|3.7||3.6|3.6|3.6|3.6||3.95|3.75|3.81|3.9|3.85|3.95|3.95|3.95|3.85|3.7|3.95|3.8|3.85|3.85|4.1|4.08|4.1|4.14|4.15|4.05||4.15|4.2|4.2|4.2|4.2|4.22|4.21|4.2|4.3|4.3|4.3|4.3|4.33|4.35|4.3|4.3|4.25|4.3|4.38|4.16|4.17|4.29||4.24|4.24|4.25|4.3|4.5|4|3.95|3.85|3.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|4.85|4.889|4.805|4.848|4.878|4.883|4.712|4.8|4.744|5.09|5.348|5.227|5.297|5.206|5.687|5.718|5.9|5.438|5.271|5.23|5.226|4.939|5.033|4.92|4.592|4.492|4.539|4.64|4.618|4.67|4.653|4.67|4.698|4.92|5.013|4.907|4.96|4.904|4.695|4.55|4.588|4.589|4.58|4.566|4.668|4.676|4.414|4.614|4.9|5.27|5.25|5.37|5.39|5.431|5.35|5.26|5.326|5.303|5.203|5.42|5.6|5.878|6.2|6.294|6.23|6.323|6.48|6.032|5.9|5.8|5.345|5|5.359|5.659|5.742|5.6|5.371|5.094|4.979|4.959|4.973|5.035|5.05|5|5.059|4.902|5|4.83|4.601|4.701|4.64|4.743|4.51|4.223|4.48|4.5|4.82|5.034|6|6.034|5.95|6.207|6.268|6.136|6.247|6.4|6.51|6.529|6.796|6.68|6.66|6.278|6.08|6.095|6.337|5.716|5.561|5.46|5.27|5.46|5.399|5.299|5.215|5.124|4.969|4.922|4.939|4.68|4.28|4.586|4.677|4.71|5.099|4.622|4.701|4.642|4.788|4.96|5.125|5.204|5.6|5.4|5.682|5.5|6.3|6.395|6.37|6.551|6.994|7.03|6.915|7|7.03|6.83|6.834|6.823|6.868|6.725|6.7|6.6|6.45|6.59|6.524|6.88|6.75|6.854|7.266|7.28|7.49|7.63|7.603|7.8|7.8|7.7|7.661|7.6|7.66|7.68|7.8|7.71|7.367|7.42|7.3|7.5|7.623|7.667|7.8|7.659|7.485|7.25|6.95|7.28|7.237|7.336|7.368|7.5|7.875|8.03|8.1|7.7|7.76|7.255|7.3|6.868|7.35|6.705|6.71|6.531|7.013|6.83|7.507|7.821|7.819|7.879|7.962|7.733|7.552|6.899|7.013|7.073|7.17|7.2|7.29|7.398|7.435|7.888|7.881|8.06|8.12|7.96|7.52|7.5|7.47|7.52|7.95|7.66|7.4|7.89|7.6|7.9|7.48|7.87|7.75|7.97|7.83|8.01|9.39|9.58|9.51|9.55|8.94|8.53
03217|964815|/equities/mutares-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03218|32557|/equities/mvv-energie|DAXCLASSIC|23.12|23.1|22.5|22.11|22.795|23.5|22.75|23.31|24.2|26.06|26.05|25.72|25.6|25.48|25|24.05|24.2|24.73|24.2|22.83|22.04|23.365|23.41|23.67|23.77|23.675|24.18|24.045|23.5|23.1|22.785|21.85|22.345|21.915|21.91|21.61|22.17|22|21.5|21.51|21.69|22.7|21.71|21.71|21.55|21.5|21.34|22.8|22.215|22.48|22.2|22.31|22.27|22.745|22.38|21.65|23.34|22.88|22.625|23.42|25.75|27.41|27.41|26.9|26.25|24.775|24.95|24.8|24.79|23.88|23.935|23.5|23.35|23.47|22.3|22.2|22.5|22.095|22.455|22.57|22.05|21.69|21.6|21.4|21.385|22.02|22.225|22.6|22.8|23.175|23|23.1|21.99|21.5|22.5|21.58|20.595|20.7|20.03|19.9|21.49|20.84|21.35|21.73|22.745|23.25|23.83|23.08|23.55|23.8|24.3|24.65|27.26|26.5|26.525|27.8|27.05|26.2|24|23.9|23.755|23.575|23.213|22.8|23.35|23.5|23.75|23.95|23.9|23.85|23.85|24.085|24.05|23.445|23.565|24.1|23.865|23.875|24.09|24.2|24.85|24.23|24.2|22.845|22.285|22.56|23.7|26.77|27.205|27.215|27.25|27|27.295|27.33|27.18|27.005|27.3|27.035|27.325|27.275|27.4|27.105|27.15|26.95|29.4|29.43|28.31|27.065|27.185|27.455|27.1|27.2|26.85|26.98|27.46|28.01|27.65|25.625|24.49|25.615|27.17|28.2|29.08|28.8|29.115|29.245|28.45|29.25|28.98|30.255|30.595|30.955|31.2|31|30.96|30.95|30.81|31.1|30.8|30.99|30.91|30.99|31.09|30.8|30.925|30.96|31.04|30.95|31.1|31.1|31.07|30.86|30.86|31|30.995|31|31.2|33|31.745|31.2|30.86|30.9|30.9|31.08|31|30.95|30.86|30.94|30.8|30.87|30.93|31.11|31.66|31.55|31|30.86|30.95|30.93|30.99|31|30.97|30.99|30.9|30.99|30.57|31.24|30.89|30.7|30.95|31.22|30.94|31.1
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|37.56|37.02|36.625|39.285|37.56|40.32|38.785|38.695|38.64|40.3|41.55|42.86|42.25|41.245|40.095|37.42|40.97|39.26|36.905|36.35|36.36|34.4|36.22|37.215|36.99|37.4|37.825|36.8|35.56|36.4|34.615|35.21|34.7|33.26|33.965|31.79|30.44|32.23|31.485|32.41|32.015|31.475|31.405|30.08|28.4|27.84|26.55|27.3|26.2|29.5|27.44|28.24|28|27.83|27.2|23.48|25.125|24.17|24.585|24.47|26.21|26.65|26.375|24.78|23.9|23.5|22.465|21.8|21.5|21.15|21.53|21|21.65|21.485|19.975|19.44|19.715|18.3|17.7|19.4|21.695|22.63|22.815|22.87|21|20.85|20.855|19.9|20.035|19.88|20.85|18.75|18.5|18.45|18.84|17.88|17.785|17.34|17.725|17.96|18.08|18.2|18.115|19.2|20.125|19.95|20.225|19.485|19|19.5|18.545|18|18.46|18.625|19|18.18|18.365|18.05|18.7|17.5|17.2|15.85|16.125|16|15.77|14.65|14.505|14.315|13.575|14.545|12.79|13.545|14.2|13.085|13.01|11.89|12.4|11.715|13.2|12.7|12.755|12.625|12.45|14.8|15.075|18.95|18.45|18.415|20.08|20.45|20.2|20.6|20.46|20.5|20.01|20.1|20|20.35|20.33|20.05|20.4|20.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|17.98|17.85||18.55|18.75|18.54|18.02|19.1|18.5|19.3|19.3|19|19.6|18.95|20.2|20.1|20.8|20.5|20.5|20.69|20.69|20.55|19.99|19.14|19.3|19.5|19.84|18.41|18|16.8||17.14|16.66||16|||||17.08|17.15|18.09||||18.09|18.08|17.8|18.7|18.7|18.8|19.58|19.3|19.81|19.3|19.2|18.61|19.3|19||18.28|19|18.94|19.72|18.99|19|20.09|20.35|20.89|21|22|21.75|21.2|21.49|22.04|22|21.77|20.78|17.64|17.5|17.2|17.75|17.79|17.9|17.84||||18.85|18.5|18.55|18.3|18.45|18.25|18.6||18.67|18.45|18.89|18.5|18.6|18.92|18.99|18.92|19.07|19.02|19.03|18.9|19|18.89|19|18.9|19.28|19.2|19.25|19.34|19.19|19.03|19|19.11|19|18.93|19.25|18.8|20.7|22.5|22.49|23|22.95|23.21|23.52|23.88|22.95|17.4|14|13.9|14.9|15|15.4|16.35|15.3|15.9|16.4|15.95|15|14.98|15|15.41|16|16.3|17|18.35|19.4|19.3||18.7||19.4|19|18.8|19.5||19.2|19.5|19.5|20.34|20.3|21.2|21|22.5|22.9|24|24.1|26|27|27|25.7|23.32|21.4|21||21.15|21.7|21.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03221|19880|/equities/paragon-ag|DAXCLASSIC|14|13.455|12.11|11.76|12.305|13.07|12.595|11.695|10.7|10.845|11.21|11|10.47|10.54|10.745|10.455|11.195|10.7|10.5|10.415|10.765|10.48|10.695|10.115|9.95|10.015|9.8|9.274|9.039|8.666|8.7|8.351|8.35|8.41|8.601|8.695|8.8|8.6|8.714|8.688|8.5|8.7|8.799|8.6|8.7|8.99|8.95|9.099|9.13|8.7|8.603|9.155|8.999|8.811|8.712|8.58|8.985|8.3|9.27|8.66|8.85|9.43|9.649|9.668|10.045|10|9.931|9.2|9.001|9.219|9.18|8.75|8.49|7.82|8.199|8.299|8.269|8.29|9.055|9.45|9.11|9.73|9.559|9.66|9.575|10.03|10.685|9.36|9.3|8.882|8.25|8.54|8.159|8.018|8.386|8.2|8.111|8.1|8.3|7.798|8.236|7.86|8.576|8.38|9.6|9.949|10.36|10.5|9.4|9.035|8.84|8.75|8.38|8.288|8.75|8.31|7.151|7.199|7.336|6.926|7.11|7.025|6.916|5.75|6.14|6.1|6.118|6.341|6.15|6.83|6.958|6.9|6.985|6.97|7|6.92|7|6.696|6.85|6.652|7.095|6.37|6.24|6.99|6.298|7.55|7.9|7.998|8.534|7.932|8.25|7.9|7.948|8.19|8.75|9.199|9.168|9.2|9.13|9.2|9.2|8.95|9.5|10.35|8.12|9.696|9.65|9.52|10.17|10.4|11.245|11.4|12.245|13|10.865|11.15|8.44|7.697|7.72|5.501|4.139|4.7|4.8|5.13|4.86|4.815|4.9|4.99|4.5|3.9|3.95|3.989|4.137|4.1|4.28|4.55|4.27|3.94|4.4|4.3|4.521|5.1|5.259|5.21|4.81|5.434|3.715|3.5|3.551|3.48|2.97|2.919|3.29|2.256|2.25|2.397|2.58|2.79|2.694|3.784|3.8|3.59|3.29|2.34|1.9|1.7|1.49|1.09|1|0.98|0.99|0.99|1.02|0.98|1.04|1.06|1.12|1.13|1.07|1.05|2.12|2.39|2.34|2.2|2.2|2.28|2.32|1.98|1.9|1.84|1.9|1.92
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|6.181|6.079|5.666|5.635|5.594|5.72|5.607|5.536|5.572|5.65|5.553|5.6|5.464|5.235|5.279|5.365|5.238|5.308|5.218|5.224|5.325|5.204|5.395|5.639|5.238|5.037|4.713|4.713|4.883|4.92|4.899|5.078|5.157|5.123|4.916|4.829|4.588|4.479|5.013|5.095|5.627|5.469|5.334|5.396|5.265|4.794|4.613|5.368|5.275|5.684|5.402|5.265|4.84|4.744|4.789|4.826|4.84|4.433|4.502|4.568|4.699|4.319|4.189|3.957|4.141|4.063|4.099|3.928|3.768|3.841|3.943|4.011|3.906|3.858|3.757|4.023|3.713|3.477|3.366|3.508|3.336|3.061|3.03|3.079|2.757|2.831|2.866|2.825|2.778|2.918|2.856|3.046|3.024|2.98|2.862|2.619|2.638|2.484|2.534|2.369|2.545|2.641|2.633|2.654|2.876|3.057|3.008|3.042|3.039|3.042|3.1|3.096|3.021|2.579|2.763|2.828|2.515|2.342|2.454|2.369|2.186|2.204|2.068|2.128|2.092|1.96|2.087|2.212|2.104|2.148|2.366|2.361|2.502|2.372|2.384|2.192|2.192|1.901|2.092|2.086|2.276|2.204|2.175|2.458|2.422|2.889|3.082|2.956|3.162|3.154|3.147|3.461|3.586|3.444|3.385|3.472|3.413|3.449|3.436|3.463|3.381|3.398|3.388|3.217|3.347|3.511|3.921|4.009|3.962|3.927|3.9|3.415|3.251|2.766|2.595|2.623|2.629|2.459|2.527|2.488|2.426|2.486|2.462|2.462|2.502|2.479|2.459|2.223|2.221|2.104|2.076|2.172|2.029|2.093|2.035|2.104|2.108|2.097|2.079|2.022|2.111|1.954|2.104|2.183|2.117|2.37|2.21|2.186|2.389|1.968|2.315|2.404|2.434|2.615|2.517|2.314|2.301|2.092|2.089|2.051|1.949|2.179|2.314|2.352|2.404|2.532|2.389|2.299|2.141|2.292|2.479|2.705|2.78|2.667|2.817|2.802|2.855|2.893|2.983|2.833|2.457|2.72|2.787|2.584|2.254|2.284|2.276|2.284|2.547|2.239|2.442|2.149
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|15.215|14.695|14.68|14.285|14.29|15.725|14.565|13.86|13.91|15.73|17.785|18.025|17.7|18.47|16.87|20.38|20.72|21.865|21.29|20.445|20.1|19.7|23.18|23.345|21.385|19.93|18.58|17.9|17.55|16.81|14.75|14.52|14.49|14.315|14.85|14.39|12.995|13.77|12.77|13.05|14.245|14.15|14.1|13.58|12.59|11.76|11.83|11.885|11.35|11|9.88|9.63|9.35|8.906|8.13|7.423|8.3|8.016|9.31|8.88|8.764|8.74|8.193|8.647|8.79|8.657|8.7|8.31|7.88|7.26|6.839|6.74|6.6|6.45|6.49|6.46|5.5|5.5|5.51|5.65|5.65|5.58|5.49|5.475|5.558|5.703|6.05|5.8|5.75|5.865|5.32|5.15|5.14|5.05|5.151|4.98|5.01|4.994|5|5|5.208|5.02|5.01|5.116|5.85|6.051|6.281|6.473|6.475|6.5|6.25|6.2|6.433|5.58|5.697|5.87|5.41|5.6|5.685|5.68|4.74|4.765|4.45|4.436|4.368|4.218|4.544|4.79|4.109|4.401|4.61|4.5|4.77|4.05|4.6|4.032|4.03|4.077|4.5|4.43|4.794|5|4.52|4.886|4.975|6.1|6.4|6.25|6.7|6.78|6.4|6.95|7.507|7.5|7.561|7.699|7.75|7.87|8.299|7.9|7.578|7.615|7.35|7.146|6.94|7.2|7.38|7.282|7.5|7.678|7.955|7.92|8.01|7.82|8.08|7.57|7.42|7.26|7.34|7.079|6.712|6.45|6.198|6.237|6.47|6.729|6.7|6.5|6.635|6.662|6.76|6.59|6.85|7.039|7.16|7.32|7.489|7.03|7.14|7.15|7.091|6.951|7.472|7.524|7.23|7.185|7.39|6.8|7.675|7.2|8.2|8.04|8.042|7.326|7.07|7.13|7.15|7.54|7.462|7.088|7.18|6.628|6.34|7.05|6.385|7.3|7.92|7.02|6.85|6.67|6.76|6.67|6.83|6.6|7.07|7.55|7.55|8.55|8.56|7|6.44|5.39|5.4|4.66|4.15|4.02|3.93|3.78|4.1|4.3|4|4.05
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|57|58.13|56.27|57|55.36|56.1|56|51|46.6|49.89|50|50|49.51|48.27|47.85|46.95|47|46.35|43.5|45.3|45.1|42.6|45.59|43|40.8|42.41|42.5|42.15|41.27|41|39.77|39.49|40.1|40.35|40|35.65|36.05|36.3|35.99|36.05|35.6|34.63|34.4|34.18|33.1|32.54|32.56|32.55|33.74|34.2|33.02|36.45|36|35.4|33.2|32.62|33.1|33.2|31.9|33.7|34.31|34|34|34.09|33.32|30.86|31.45|31.55|30.5|30.99|30|28.2|27.59|26.95|26.61|28.2|26.8|26.96|28.4|28.1|27.89|27.61|32.48|31.5|32.05|32.49|33.85|33|32.36|31.57|31.8|31.8|31.84|32.03|33.6|34|34.3|34|34|34.49|34.87|35.3|38.5|40.7||40.44|39.94|40.43|38.37|38.47|41.11|40.63|42.34|41.5|41.31|42.58|39.06|37.1|37.3|33.09|32.06|32.3|30.93|30.68|30.3|31.32|31.08|31.11|30.54|32.06|31.49|31.23|32.6|31.82|33.04|32.4|32.68|32.58|31.51|32.3|33.06|34.26|34.26|36.65|36.7|42.13|43.07|41.72|42.82|40.87|41.31|44.05|42|43.05|43.9|43.56|43.56|43.95|45.23|37.88|37.15|37.11|34.12|33.8|32.36|35.52|37.04|37.54|36.22|34.7|33.58|33.43|33.57|34.45|34.72|34.75|34.51|34.76|34.12|33.97|33.58|34.9|35.53|36.22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|32.625|31.84|30.92|31.105|30.615|33.165|32.96|32.67|32.415|33.975|34.55|34.405|34.9|34.07|33.29|33.13|34.7|34.065|35.55|35.9|35.07|34.25|33.1|33.115|33|33.075|33.36|35.31|35.22|33.88|33.47|31.905|31.83|31.085|30.38|30.775|32.075|32.6|31.245|33.1|33.165|29.695|35.44|33.84|34.285|33.02|32.285|32.39|31.875|30.9|30.48|30.695|30.01|29.95|28.98|26.87|27.83|26.23|27.85|27.845|27.72|27.45|26.47|23.72|23.985|25.01|25.85|25.18|23.915|23.34|22.14|21.3|21.755|23.655|23.35|22.505|21.92|20.47|20.845|21.975|21.5|20.955|21.075|20.885|19.605|20.16|21.32|20.005|19.155|18.3|18.98|17.945|16.91|17.18|17.425|17.965|18.145|17.62|17.725|17.465|17.29|16.325|16.995|16.375|19.215|19.21|19.44|19.035|18.88|18.56|19.27|18.98|19.5|19.7|19.715|18.835|18.625|18.48|19.105|17.855|16.95|16.405|14.67|14.115|14.12|13.43|13.94|14.79|12.6|13.41|14.77|16.295|16.35|15.225|14.71|13.83|13.31|12.135|14.265|12.92|13.33|11.81|11.89|14.64|15.385|18.005|19.14|18.83|19.62|20.66|18.4|18.72|18.645|17.335|17.35|18.135|18.7|18.165|19.335|18.05|18.855|19.37|20.5|19.915|20.805|20.36|22.095|22.51|23.495|24.5|24|22.595|21.905|24.335|23.87|22.5|23.435|23.13|23.045|22.74|21.065|20.515|20.3|21.47|18.99|19.395|18.445|17.7|17.475|17.36|16.87|16.18|15.4|14.525|14.375|14.385|14.605|13.44|12.425|11.37|11.495|10.705|12.245|12.735|11.96|12.135|12.245|12.535|13.57|11.985|14.2|13.32|13.385|12.82|13.005|12.45|11.265|11.24|11.31|10.76|10.93|10.7|9.253|9.776|9.5|9.677|9.481|8.06|8.1|8.25|8.81|8.85|8.53|8.13|8.2|7.66|7.09|8.57|8.44|8.05|7.04|6.67|7.52|7.54|7.18|6.88|7.5|6.22|6.1|4.44|4.44|3.83
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|44.89|44.69|44.5|43.02|41.5|34.6|35.705|35.615|35.985|36.705|37.255|37.2|38|37.595|36.995|37.805|39.32|38.92|38.95|37.62|37.02|36.19|38.28|38.31|37|36.965|35.825|35.71|35.195|35|34.7|34.565|35.07|34.59|35.16|34.85|35.175|35.475|35.745|34.995|36.585|37.21|34.43|33.685|34.5|35.86|34.95|35.45|36.2|36.5|36|36.595|36|36.2|36|34.45|33.8|30.31|29.55|29.9|29.69|29.15|29|28.7|30.745|30|28.5|28.85|28.065|27.6|27.2|26.99|26.31|26.45|26.3|26.32|26.595|24.275|26.26|26.15|27.48|27.065|28.15|27.395|27.005|27|27.505|26.7|27.5|28.4|28|26.51|25.5|26|24.91|24.7|26.75|26.9|26.6|26.1|25.5|24.71|25.6|23.955|26.065|27.5|27|26.82|27|26.44|26.455|26.42|26.265|25.56|25.935|25.605|23.61|24.1|22.59|22.765|23.1|23.76|25.605|27.11|25|20.3|20.25|20.27|21.49|21.61|22.33|22.08|23.7|20.45|20.5|19.97|20.59|20.52|20.555|20.51|22.19|20.57|21.405|23.905|22|26.55|27.25|29.05|29.075|29.015|29.3|29.25|29.85|29.73|30.73|30.7|30.755|31.005|31.07|31.5|31.06|31|29.5|28.3|27|28|29.15|29.2|30.35|28.32|26.7|27.2|26.11|26.86|26.4|27|26.7|26.7|27|25.955|26.3|26.06|26.9|27.41|27.7|26.2|24.3|24.185|23.935|25.1|24.22|23.05|22.05|22.5|22.48|23.4|23.7|24.595|24.5|24.1|23.385|20.5|19.85|18.8|19.45|18.15|18.26|18.5|19.88|19.55|20.45|20.995|20|20.05|19.7|20|18.8|17.2|16.49|16.16|16.99|17.1|16.585|16.9|16.5|16.5|16.2|16.18|15.66|15.7|16.2|17|15.9|16.3|16.01|15.06|15.12|16.2|16.95|17.6|16|17.79|16.17|15.36|15|15.56|15.19|14.5|14.2|15.18|14.6|13.82
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|222|225.4|258.65|254.65|251.6|267.75|257.4|255.95|232.15|247|248.05|253.5|234.3|227.1|228.3|237.05|242|247.35|244.6|242|233.6|229|232.75|235.9|233.8|233.2|236.4|230|215.15|217|215.6|216.25|221.8|222.15|228.15|227|224.95|232.75|237.1|223.65|220.05|212.2|218.45|216|245.95|257.55|256.5|250.5|248|244.6|243.2|242.5|240|230.8|233.5|224|231.75|229.25|234.35|236.45|257|252.2|251|252.45|242.65|236.25|228.35|221.95|218.1|218.25|221.75|218|220|216.25|208.85|206.55|206.4|199.4|207|204|194|192.5|186.3|193|195.05|192.75|197|197.9|189.85|191.6|197.65|199.6|195.45|187.35|186.85|189.3|186.2|187.9|176.25|182.5|187|179.5|175.7|169.8|180.85|188|191.5|190.4|174.05|174.15|175.35|177.05|181.1|178|182.5|181.2|179.95|184|180.35|174|173.35|170.6|173.45|168.2|165.95|160.05|165.25|172|158.9|157|160.6|164.55|168.5|170.35|170.75|167.7|169.5|162.85|173.5|161.95|172.2|165.55|159|166.9|163|189|185.1|184.05|193.25|183.3|177|179.25|181.3|188.4|181.1|175|178|184.25|186.65|177.9|176|172.15|169.35|164|154.25|157.85|159.05|153|154.2|158|157.15|151.35|145.95|154.75|157.05|165.4|166.1|161.95|160.8|161.3|154.1|159.45|154.25|173.6|160.6|150.25|150.2|155.6|154|145|143.25|145.65|146.8|145.1|135|131.8|124.7|125.8|124.75|126|126.4|125.95|124.25|126.05|122.75|120.2|125.4|114.45|118.75|113.55|120.55|126|130.15|133.75|130.5|132.9|129.3|128.5|126.15|123.75|125|123.85|120.1|118|109.9|115.75|117|118.5|117.98|118.11|119.59|117.05|115.2|114.27|110.95|103|95.51|100.78|100.74|103.06|94.38|92.48|95|91|91|93|96|95.13|95.94|86|84|81.75
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|50|48.5|49.28|50.15|50.62|52.62|51.49|51.87|52.35|55.76|54.78|53.87|51.37|48.68|47.575|46.04|47.435|44.325|44.17|44.745|43.595|42.225|43.815|45.36|44.945|44.365|43.395|45.605|45.335|43.7|42.5|43.015|42.485|42.505|40.34|38.98|37.105|38.155|37.96|37.54|36.3|40.475|38.435|36.23|35.45|35.805|36.27|38.295|37.91|38.8|38.7|38.095|38.675|37.565|36|36.715|36.24|35.19|36.085|37.55|42.01|41.2|41.685|41.465|42.56|40.365|40.29|40.12|40.67|39.66|37.865|36.4|36.515|36.28|35.64|35.595|34.5|31.36|32.845|35.66|36.34|37.385|38.485|38.475|36.3|39.375|40.625|38.96|39.345|39.05|38.21|39.61|40.15|39.51|40.095|38.345|37.53|38.7|37.365|34.46|33.5|32.815|34.14|33.58|38.445|38.935|41.695|43.795|43.805|44.78|44.395|43.605|46.9|45.5|46.385|45.975|44.4|44|45.015|41.825|41.05|38.365|35.485|34.235|34.11|32.125|34.275|35.875|30.345|32.635|36.895|37.145|40.715|39.5|40.125|37.17|35.41|37|42.945|38.525|43|43.28|43.62|49.61|50.16|58.41|62.96|62.82|63.32|62.18|59|57.51|57.34|58.89|58.04|58.36|59.94|61.1|60.56|59.05|55.93|58.24|58.98|57.21|54.52|56.55|58.05|59|62.01|64.17|61.36|63.38|61.95|64.59|60.55|60.17|59.65|57.7|55.62|53.58|51.72|50.27|51.81|52.47|51.76|50.84|49.965|46.225|49.05|48.475|47.89|46.675|45.065|42.905|44.775|44.91|47.47|45.93|47.84|47.31|48.025|46.105|45.77|46.97|44.105|43.995|46.24|45.58|51.2|48.785|52.62|53.65|53.1|53.82|53.73|52.16|50.1|50.6|49.58|45.99|48.57|46.04|43.995|46.205|47.07|49.02|44.28|44.74|43.99|44.71|41.7|42.41|40.5|38.97|40.25|38.53|36.94|39.18|40.07|42.03|38.21|37.68|39.18|37.91|34.56|34.11|36.26|36.05|34.68|34.16|33.86|31.24
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|23.5|23.4|23.46|23.315|23.135|23.615|23.23|23.47|23.05|23.06|23.37|23.52|22.775|22.225|21.865|21.775|22.175|21.945|21.685|21.43|21.385|20.02|20.195|20.505|20.45|20.245|20.555|20.56|20.285|20.08|19.69|19.45|18.895|18.985|19.45|17.5|17.575|18.335|18.3|18.43|18.53|17.98|18.175|17.9|17.565|17.72|17.395|17.72|16.675|16.59|16.25|16.625|16.665|16.24|16.28|15.885|16.675|16.085|16.555|16.49|16.55|15.88|16.355|15.72|15.38|15.205|15.62|15.165|14.59|14.925|15.1|15.315|15.335|15.46|15.125|15.755|15.22|14.835|14.685|15.365|15.155|15.095|15|15.35|15.32|15.13|14.855|14.635|18.95|20.285|18.65|18.25|17.65|17.495|17.8|16.1|16.7|18.88|21.24|21.25|22.1|22.1|22.015|21.58|21.4|21.36|21.35|14.5|13.97|15.005|15.055|14.665|14.59|14.39|14.445|14.435|14.655|14.795|15.28|15.79|15.655|15.155|15.275|14.72|14.42|13.81|14.3|14.25|13.82|14.165|14.315|14.465|14.54|15.07|15.175|14.86|15.215|15.36|15.675|16.025|17.015|17.03|16.44|16.93|16.11|17.38|17.905|17.345|17.13|16.675|16.735|16.555|16.755|17.185|17.32|17.305|17.005|16.69|15.445|15.08|15.37|15.46|15.395|15.5|15.27|15.69|16.225|16.325|16.28|16.635|16.915|17.06|17.12|16.91|16.17|16.47|16.175|16.05|15.86|15.935|16.35|15.785|15.845|16.615|16.8|17.47|16.93|16.15|16.08|16.475|16.395|16.9|17.025|17.03|17.33|17.4|17.565|17.5|18.105|19|18.775|18.1|18.12|18.61|18.12|18.82|18.61|17.655|18.32|17.91|19.38|18.8|19.24|19.4|19.235|19|19.105|18.885|18.51|18.14|18.205|18.28|17.535|17.785|17.495|17.3|17.325|17.12|17.3|17.01|16.55|16.85|16.69|16.8|17.37|16.91|16.5|17.12|17.22|17.5|16.95|16.52|17.38|16.94|15.69|15.73|15.85|15.81|15.94|16.15||15.194
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|75.62|78.32|81.6|83.54|82.56|84.69|83.53|84.16|86.89|89.28|93.44|94.02|91.42|91.74|90.6|88.47|93.5|97.4|94.54|94.69|92.2|88.71|88|88.55|88.82|90.21|85.43|80.43|81.93|80|77.99|75.64|74.6|73.8|73.8|72.74|73.23|72.99|67.6|68.75|69.5|65.67|65.55|66.01|63.88|63.18|62.8|61.85|59.95|59.9|59.8|59.75|57.1|55.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|10.545|10.87|10.58|10.93|10.8|11.545|11.27|11.14|10.245|10.66|11.15|12.01|12.125|11.95|11.765|11.17|11.845|11.48|11.22|10.91|10.81|10.3|10|10.3|9.97|10.2|10.4|10.69|10.5|9.671|9.229|8.965|9|8.882|9.095|8.735|8.238|8.589|8.38|8.999|9.089|8.46|8.475|8.16|7.691|7.337|6.905|7.437|7.629|7.786|7.4|7.254|6.59|6.418|6.33|5.507|6.167|5.835|6.1|6.277|6.356|6.22|5.856|6.088|6.205|6.228|6.25|5.998|5.941|5.7|5.4|5.235|5.318|5.313|5.04|5.18|5.339|4.8|4.936|5.009|4.91|5.05|5.05|5.161|4.72|5.17|5.324|4.77|4.62|4.79|5.069|5.01|4.63|4.52|4.54|4.37|4.35|4.429|4.37|4.19|4.47|4.297|4.9|4.92|5.62|5.76|6.38|5.8|6.277|6.139|6.335|6.7|6.185|5.11|5.24|5.199|5.33|5.268|5.18|4.79|4.48|3.95|3.811|3.555|3.48|3.362|3.67|3.75|3.5|3.868|4.38|4.47|4.9|4.167|3.651|3.636|3.714|3.5|3.874|3.62|4.27|4.484|4.67|5.728|5.82|7.85|8.84|8.5|8.772|8.5|8.032|8.337|8.6|9|8.85|8.8|8.01|7.913|8.17|8.13|8.088|8.57|8.02|8.01|8.2|7.75|8.45|8.92|9.19|7.628|6.83|6.73|7.05|7|7.17|6.14|6.065|6.1|6.03|5.78|5.187|5.689|5.65|5.8|5.57|5.85|5.792|5.751|5.728|5.85|5.47|5.68|5.64|5.637|5.655|5.856|6.2|6.05|5.66|5.25|5.1|4.9|5.3|5.3|5|5.1|5.09|4.84|5.2|5.78|5.1|4.222|3.18|2.41|2.362|2.199|2.23|2.15|2.141|2.127|2.19|2.25|2.2|2.3|2.35|2.42|2.49|2.67|2.62|2.95|2.83|2.94|2.87|2.77|2.47|2.6|2.8|2.98|2.79|2.2|2.04|2.1|2.41|2.01|1.35|1.18|1.05|0.98|3.89|3.6|2.76|2.42
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|32.685|30.59|30.53|30.52|30.81|30.065|28.215|28.445|27.29|29.11|30.625|31.155|31.89|32.155|32.85|31.5|32.06|29.825|31.035|30.58|29.635|28.805|30.06|31.995|31.4|31.825|33.63|32.3|32.705|33.51|31.375|30.42|30.9|31.23|31.42|31.02|28.75|29.9|29.93|28.26|28.275|28.035|27.38|26.45|25.09|25.305|25.99|27.025|27.95|29.36|30.73|31.055|32.315|31.255|30.075|29.235|30.45|30.325|31.315|32.9|35.29|36.17|36.025|35.215|35|35.03|35.495|35.73|36.09|37.69|40.78|39.425|39.59|38.955|36.7|35.45|33.56|30.85|34.73|35.225|33.5|33.51|31.21|31.995|30.065|32.435|34.94|31.65|29.26|30.62|32.21|31.6|28.56|29.295|29.41|30.165|31.125|32.375|35.49|35.27|35.575|34.21|34.965|35.77|36.58|37.225|40.02|39.595|39.525|40.555|41.095|42.05|43.365|42.12|45.31|45.925|45.54|46.03|47.75|47.91|45.34|42|40.72|38.63|38.725|36.745|38.905|39.885|34.88|36.685|40.17|40.805|43.55|38.57|39.725|37.775|36.255|34.13|38.965|38.395|41.01|39.425|38.24|45.015|41.66|50.88|53.47|52.54|53.83|53.32|49.4|49.665|51.02|49.26|50.18|50.95|52.6|53.39|53.01|52.87|53.5|57.42|56.5|54.67|52.27|54.24|57.87|59.9|61.15|62.54|62.05|60|58.49|55.47|56.31|57.77|57.33|57.56|54.2|52.63|50.85|51.84|52.95|55.01|51.59|54|53.89|49.59|47.175|48.44|50.88|51.29|50.18|47.775|49.11|50.78|55.31|51.28|51.84|48.325|49.465|47.215|50.4|53|49.185|49.855|52.24|51.53|53.73|55.48|61.33|63.94|67.01|69.38|69.08|68.94|67.14|68.27|68.03|64.81|66.2|63.92|63.79|64.21|67.27|68.02|72.71|68.44|68.47|67.38|64.5|64.78|63.81|63.03|62.03|62.96|61.24|67.18|70|67.33|64.15|67.77|70.42|70.01|63.12|68|68.3|65.51|71.7|71.15|69.36|66.05
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|49.178|48.516|45.348|43.645|45.816|43.504|43.598|43.225|43.314|45.49|46.728|44.128|44.927|43.882|44.166|42.605|45.632|43.797|43.319|43.546|44.411|42.321|44.421|42.061|42.09|41.919|41.91|40.274|38.931|38.699|39.243|37.806|37.631|34.798|34.013|34.254|32.855|34.141|33.63|34.647|34.76|33.337|33.857|33.474|33.181|33.592|33.148|33.909|34.207|33.952|33.947|33.658|34.103|35.465|34.018|32.533|32.722|29.734|30.457|31.209|31.966|32.297|31.323|32.628|33.091|32.911|33.1|33.1|32.292|31.814|30.032|29.36|29.459|28.589|28.372|27.937|27.899|27.81|26.99|25.47|25|25.65|25.98|26.195|26.15|26|26.66|26.395|26.28||26.74|26.67|26.067|25.333|26.163|26.617|26.667|26.1|26.307|25.167|25.36|25.867|26.65|26.36|26.863|27.167|27.483|27.553|27.043|27.397|27.477|26.563|27.517|26.467|26.173|25.97|25.93|25.5|25.433|24.733|23.567|23.177|23.36|23.47|23.73|22.743|23.5|23.49|22.933|23.23|24.537|24.687|24.667|24.48|23.47|21.667|21.333|21.037|22.497|21.057|21.66|21.4|20.42|21.973|22.067|25.667|26.333|26|27.143|27.3|25.667|25.233|25.167|27.2|25.963|24.833|23.217|23.667|24.653|23.933|23|20.1|20.07|20|19.717|20.73|21.83|21.167|21.667|20.933|19.643|19.897|19.6|19.817|19.467|19.083|18.833|18.96|19.067|19.267|20.257|19.967|19.22|18.633|18.167|17.843|16.667|16.497|16.5|16.4|16.4|16.95|16.43|16.332|17.3|17.167|16.295|16.5|16.198|15.893|14.767|14.167|14.417|14.238|14.352|14.465|14.587|13.867|14.827|14.5|15|14.903|14.133|14.08|13.703|12.503|12.3|12.962|12.667|12.48|12.763|12.333|12.097|11.493|12.41|12.617|12.283|13|12.533|12.633|12.53|12.767|12.493|12.083|11.667|11.83|12.5|12.667|12.7|12.833|12.597|12.907|12.957|12.493|12.25|13.077|13.067|12.843|12.833|13.657|12.66|12.667
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|20.246|20.402|20.176|19.998|19.759|20.945|21.236|21.175|20.676|24.078|25.459|25.381|23.678|23.826|24.069|23.895|25.716|25.737|26.067|25.16|25.112|24.295|26.067|26.233|25.094|23.591|24.03|24.986|24.712|24.364|23.787|24.321|24.147|22.157|23.287|20.255|20.806|22.027|21.914|20.55|21.632|20.524|19.542|19.116|18.421|21.232|22.318|23.165|23.591|24.768|24.616|24.873|24.764|23.07|22.392|22.592|26.797|26.328|26.68|26.893|27.371|28.679|27.953|28.739|28.396|27.036|27.371|28.787|29|28.839|27.11|26.111|26.063|27.362|26.237|26.85|26.741|26.037|26.25|27.458|26.532|26.85|26.689|27.241|27.102|28.805|27.744|26.958|26.624|26.889|27.28|27.375|28.14|29.947|30.369|28.401|26.923|26.815|26.506|26.067|26.376|26.059|27.805|27.979|28.162|28.892|29.487|29.648|29.895|28.561|29.843|31.216|29.556|31.329|31.881|31.55|33.54|33.301|33.905|33.675|32.932|34.175|33.91|33.097|31.876|39.375|39.058|38.402|36.277|37.954|40.105|40.557|39.479|39.34|33.01|32.836|34.539|33.097|36.612|35.524|32.455|30.297|29.228|32.613|31.41|34.891|35.907|36.205|38.425|37.835|35.701|37.691|36.603|34.402|34.339|34.546|33.184|32.436|34.526|36.334|35.754|38.157|33.639|33.347|33.275|30.11|28.796|24.432|25.804|25.478|26.389|26.686|27.554|27.223|25.938|25.909|25.895|25.713|25.679|27.118|26.432|26.374|26.47|27.194|25.655|26.48|24.931|24.183|24.509|24.49|24.782|24.543|25.056|23.464|23.655|23.742|25.315|25.526|25.089|23.723|23.243|22.495|23.641|24.485|23.54|22.739|23.301|23.123|23.67|21.963|23.612|23.085|22.706|22.907|21.277|21.272|20.198|21.656|21.224|19.296|19.584|18.826|19.44|19.656|20.366|21.497|22.428|19.901|20.016|20.668|20.946|21.205|21.531|21.761|22.452|22.586|25.032|27.525|27.813|29.09|26.06|26.5|25.93|25.31|24.41|26.98|23.17|22.5|23.15|23.09|23.04|21.03
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|29.815|29.25|27.905|28.19|28.395|29.37|28.54|26.025|25.285|26.645|26.79|25.68|25.32|25.5|24.38|23.045|23.965|24.07|23.58|23.345|23.41|22.035|22.3|23.25|23.55|23.6|23.95|22.18|21.105|20.535|20.3|19.145|18.51|18.4|17.85|17.865|18.055|18.6|18.2|18.25|18.695|18.4|18.315|18.315|17.75|17.195|16.75|17.355|17.35|17.3|17.1|16.995|17.25|16.855|16.52|15.975|15.94|15.48|15.3|15.77|16.76|16.415|16.5|16.805|17.05|16.585|16.6|17.28|17.34|16.695|16.22|15.68|15.64|15.425|15.28|14.82|14.295|13.925|14.165|14.515|14.34|14.75|14.8|14.9|15.06|14.755|14.96|14.76|14.08|14.15|14.41|14.09|14.655|14.6|14.535|13.915|13.425|13.2|13.35|13.585|13.98|13.78|14.42|13.685|14.755|14.97|15.63|15.315|14.695|15.6|16.1|16.68|16.41|15.755|16.64|16.1|15.36|15.65|16.105|14.155|14.2|14.355|14.425|13.655|13.995|13.15|13.8|14.265|13.115|14.68|15.49|15.46|16.025|15.43|15.515|13.7|14.245|13.585|14.745|14.275|15.71|14.53|13.35|15.8|14.55|18.36|20.285|19.25||19.43|18.57|19.438|19.293|19.46|18.6|18.25|17.735|17.13|16.99|17.55|17.375|17.948|17.915|17.3|17.05|16.383|17.137|15.93|17.05|17.52|17.14|16.808|16.28|17.41|18.22|18.992|19.295|19.29|17.552|17.3|16.505|14.357|13.6|14.027|13.95|13.875|13.68|13.307|13.405|13.41|12.932|12.145|12.07|11.613|11.1|10.475|10.36|10.16|9.855|9.7|9.875|9.357|9.805|10.375|10.078|10.31|10.21|9.45|9.852|9.45|11.098|11.585|11.715|11.735|11.88|12.023|11.775|11.9|12.447|11.8|12.015|11.94|11.7|11.818|11.65|12.905|12.4|10.97|11.37|11.24|11.25|11.645|11.33|11.105|10.5|9.495|9.45|10.65|10.7|10.2|9.785|10.03|9.4|9.5|9.05|9.505|8.8|8.72|8.585|8.345|7.87|7.465
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|24.395|23.95|22.645|22.4|22.62|23.5|22.8|21.52|20.575|21.995|22.545|20.825|20.8|20.77|20.295|19.495|20|20.17|19.1|19|19.39|18.295|18.72|18.9|18.82|18.55|18.495|17.78|17.32|16.84|17.05|15.98|15.77|15.7|15.15|15|15.035|15.55|15.45|15.18|15.325|15.5|15.495|15.4|15.19|15.37|14.97|15.55|15.5|15.705|15|14.95|14.95|14.76|14.48|13.985|13.87|13.17|13.16|13.6|14.045|13.9|14.03|14.14|14.2|14.02|14.25|14.56|14.585|13.8|13.93|13.795|13.92|13.4|13.05|12.65|12.18|11.43|11.85|11.98|12.095|12.21|12.45|12.01|12.3|12.795|12.79|12.5|12.22|12.2|12.62|12.5|12.9|12.8|12.7|12.1|11.75|11.9|12.35|12.39|12.615|12.63|13.1|12.65|13.31|13.55|13.95|13.815|13.215|13.99|13.915|14.4|14.67|13.685|13.9|13.47|13.39|13.65|13.38|12.75|12.5|12.5|12.9|12.5|12.49|11.95|12.42|12.46|12.225|12.8|12.5|12.9|13.2|13.2|13.245|11.95|12.36|11.85|12.2|12.05|12.45|12.08|11.535|12.1|11.045|14|15|14.13||15.29|14.795|14.905|15|15.05|14.857|14.55|14.1|13.75|13.633|12.982|12.98|13.56|13.277|13.15|12.5|12.77|12.867|11.57|12.5|12.205|12.05|12.285|11.6|11.967|12.13|13.025|12.92|13.135|12.1|12.832|12.05|11.505|10.94|10.8|10.425|10.297|9.895|9.447|9.4|9.65|9.68|9.25|9.3|9.27|8.95|8.45|8.31|7.945|7.805|8.25|7.95|7.47|7.855|8.125|7.975|7.5|7.5|7.34|8.002|7.85|8.488|8.72|9.07|8.783|8.45|8.193|8.035|8.275|7.942|7.95|8.275|8.59|8.51|8.81|8.85|9.565|9.475|8.575|8.7|8.945|8.675|8.7|8.37|8.45|7.83|7.23|7.34|8.425|8.465|8.345|8.05|7.63|7.56|7.485|7|7.92|7|6.5|6.375|6.11|6.015|5.85
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.45|12.49|12.6|12.31|12.55|12.92|13.015|12.565|12.32|12.485|12.85|13.5|13|12.855|13.01|13.335|14.105|13.465|12.8|12.92|13.14|12.435|13.28|13.9|14.185|13.28|13.05|12.78|12.98|13.6|12.845|12.6|11.975|11.9|12.375|11.085|10.99|10.89|10.01|10.535|10.1|10.155|9.927|8.565|8.4|7.527|7.75|7.802|8.16|8.623|8.61|8.61|7.65|7.393|7.05|7.062|7.745|8.1|8|8.08|8.818|8.905|8.44|8.093|8|8.199|8.403|8.812|7.08|6.983|7.2|6.6|6.514|7.278|6.913|6.75|6.49|7.11|7.302|7.002|6.56|7.09|7.099|7.797|8.02|9.5|9.54|9.154|7.7|7.55|7.287|7.362|6.75|8.014|8.4|8.5|8.4|7.76|8.856|8.7|8.25|7.9|8.05|8.364|10.7|12.67|12.735|12.71|12.625|12.84|12.65|14.72|14.53|13.605|14.26|13.565|13.94|13.75|12.7|12.65|12.56|12.255|12.5|12.69|12.055|13|12.49|13.14|10.56|11.2|10.64|10.32|10.7|9.91|10.62|10.9|10.75|9.846|11.35|11.96|12.915|10.83|12.335|15.145|15.6|16.9|18.23|18.74|20.65|20.4|19.15|19.85|20.345|20.58|20|20.03|21.8|22|22|22.2|22.14|22.01|22.35|22.75|23.75|24.33|23.65|23.5|25|26|26.27|26.5|25.3|24.95|27|26.74|26.38|26|25.55|24.8|24.22|22.36|22.785|22.78|23.6|23.5|22.4|21.45|21.7|21|22.4|21.5|20.08|19.65|19.39|19|19.6|19.5|19.8|19.75||||||||||||||||||||||||||||||||||||||||||||||||||||
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|16.335|15.3|15.235|14.84|15.055|20.4|20.585|21.99|21.46|21.16|20.15|19.225|19.21|19.24|18.5|19.45|20.4|19.395|19.325|19.35|19.055|18.39|19|18.555|19.15|22.65|23.15|23.895|23.89|23.025|21.895|21.43|21.405|21.875|22.11|21.95|24.415|24.885|23.915|23.335|23.58|24.55|24.28|24.345|24.345|23.795|25.5|25.32|25.95|26.15|26.235|25.715|30.52|29.685|30.295|30.605|32.645|32.155|32.95|32.785|32.355|34.01|33.93|32.95|32.57|32.29|32.035|30.55|30.625|29.255|31.155|30.99|30.955|30.53|30.31|30.29|29.25|30.305|30.365|30.41|29.67|29.445|28.83|27.78|27.55|27.67|25.625|25.385|26.66|26.325|26.925|26.84|28.04|27.645|27.75|28.67|27.76|27.94|25.8|25.155|24.335|24.235|24.635|24.13|22.73|22.24|22.99|23.72|23.505|23.77|23.875|23.5|22.455|22.25|22.155|21.665|22.26|22.35|23.145|22.685|22.67|22.96|24.35|24.65|24.635|23.245|23.285|23.4|21.48|19.945|19.86|19.575|21.885|21.78|21.94|21.435|21.39|24.075|25.1|23.95|23.93|23.72|22.53|23.585|22.33|24.6|25.15|25.855|25.76|24.785|23.44|22.45|22.245|22.44|21.97|22.265|21.88|20.73|20.825|20.4|20.48|20.54|19.975|19.72|19.15|19.735|19.935|20.635|20.36|20.735|19.715|19.65|19.685|20.06|19.84|19.925|20.215|20.2|18.345|16.855|16.85|16.915|16.5|16.965|17|16.845|16.905|16.5|16.295|16.245|15|14.715|14.535|14.225|14.32|14.37|14.855|14.805|15.12|15.01|15.25|14.56|15|14.54|14.69|14.895|14.895|14.19|14.38|14.225|15.235|16.005|16.3|16.315|16.58|16.435|16.99|17.34|17.205|17.06|17.12|16.545|16.07|16.765|16.605|16.405|15.195|14.54|14.62|14.42|14.47|14.83|14.6|14.74|15.15|14.63|14.06|14.89|15.1|14.93|13.9|13.47|13.85|13.65|13.53|13.58|14|14.4|14.61|14.74|14.95|15.22
03247|19913|/equities/surteco-se|DAXCLASSIC|28.29|28.39|27.445|28|28.9|29.84|28.7|28.5|29|29.505|28|30.04|28|26.15|26.75|25.55|26|22.985|22.57|22.56|22.535|22.5|23.2|23.13|23.295|23.5|21.5||20.788|15.644|16.081|15.969|15.867|15.788|16.243|15.988|15.969|16.248|15.691|16.039|15.89|16.234|15.997|16.243|16.429|16.201|16.554|16.712|16.526|16.568|16.898|16.684|16.898|16.707|17|17.283|17.677|17.761|18.169|18.485|17.65|16.944|16.805|16.898|16.898|17.13|17.176|17.436|17.255|15.969|15.319|15.783|15.737|15.783|15.236|15.872|16.062|17.069|17.483|17.594|17.64|18.105|18.583|18.741|18.94|18.741|18.94|18.569|19.59|19.033|19.493|18.569|18.099|16.944|16.712|16.712|16.526|15.862|19.168|18.754|20.008|19.892|19.892|19.961|19.892|21.076|21.633|21.465|20.426|21.076|19.502|20.611|22.245|17.761|18.012|16.248|16.419|17.13|17.037|17.64|15.691|15.273|15.876|15.881|16.155|16.814|16.799|16.74|16.758|17.455|18.569|18.754|19.822|20.305|18.884|16.707|19.353|20.133|19.497|19.683|19.878|21.401|21.354|21.874|22.895|25.253|25.253|25.569|25.346|25.346|25.253|26.089|26.72|26.693|26.581|26.785|26.46|26.674|26.46|26.6|26.46|26.057|26.47|27.853|27.226|26.368|26.646|26.043|26.033|25.291|24.139|27.913|26.832|27.64|27.644|24.534|23.666|22.292|21.085|21.354|20.472|20.286|20.458|20.704|19.493|17.705|17.817|16.99|17.64|17.362|17.891|16.34|16.925|17.218|16.619|16.619|16.433|17.269|17.65|17.52|17.51|17.886|19.455|18.908|17.478|18.569|15.969|16.601|16.303|15.319|16.248|16.591|15.681|15.783|15.588|15.783|15.524|15.393|16.155|15.853|15.797|15.839|15.672|16.043|15.301|17.083|17.845|18.559|17.789|18.559|19.386|19.637|18.597|16.545|16.248|16.563|16.712|16.712|16.712|13.295|12.534|12.348|12.599|13.23|12.46|12.924|11.94|11.791|11.271|11.373|10.594|9.117
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.112|9.104|9.044|9.138|8.869|8.866|8.826|8.521|8.628|8.89|9.145|9.361|9.38|8.967|8.985|8.843|8.705|8.66|8.68|8.85|8.85|8.526|8.65|8.632|8.632|8.715|8.78|8.793|8.676|8.677|8.392|9.235|9.129|9.229|9.107|8.987|8.846|8.882|8.791|9.099|8.965|8.55|8.25|8.369|8.35|8.381|8.275|8.627|8.62|8.862|9.15|9.31|9.406|9.252|8.835|8.747|9.1|8.653|8.93|9.08|9.056|8.771|8.993|8.81|8.96|8.76|8.93|9.121|9.139|9.15|9.512|9.495|9.598|9.412|9.134|9.3|8.72|8.494|8.606|8.874|8.7|8.78|8.507|8.62|8.283|8.147|7.87|8.117|7.579|7.54|8.018|7.925|7.88|7.673|7.56|7.806|7.561|7.42|7.749|7.21|7.901|7.83|7.86|7.39|7.5|7.421|7.561|7.141|7.24|7.099|6.985|6.6|6.27|6.183|6.3|6.239|6.126|6.08|6.118|5.881|5.862|6.017|6|6.14|6.077|6.074|6.173|6.21|6.03|6.128|6.009|6.09|6.259|6.219|6.379|6.159|6.008|5.863|6.18|6.16|6.14|6.1|6.339|6.185|6.229|6.967|7.117|6.778|6.907|6.927|6.816|6.847|7.017|7.258|7.296|7.292|7.354|7.011|7.159|6.937|6.827|6.801|6.809|6.877|6.913|6.798|6.987|7.056|6.856|6.449|6.508|6.479|6.603|6.658|6.608|6.338|6.16|6.429|6.379|5.83|5.866|6.18|6.09|6.17|6|5.761|5.534|5.462|5.382|5.167|4.964|5.153|4.874|4.804|4.605|4.515|4.635|4.565|4.495|4.288|4.386|4.346|4.696|4.537|4.386|4.475|4.187|4.236|4.465|4.405|4.305|4.375|4.236|4.176|4.186|4.186|4.186|4.186|4.096|4.156|4.057|4.087|4.171|4.386|4.435|4.803|4.386|4.485|4.784|4.954|3.957|3.907|3.997|4.067|4.186|4.186|4.087|4.236|3.459|3.299|3.17|3.13|3.239|3.339|3.309|3.369|3.439|3.13|2.89|2.841|2.841|2.522
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.55|14.76|14.615|14.93|15.3|16.4|15.65|15.5|15.01|15.01|15.045|14.67|15.045|14.185|13.95|13.805|14.3|14.39|13.565|13.45|13.35|13.49|13.415|14.13|14.745|14.83|14.66|15.09|13.92|13.67|14.905|14.5|13.815|15.08|14.675|14.285|13.965|13.705|13.65|13.175|12.865|12.635|12.5|11.985|11.75|11.6|11.74|11.5|12.88|13.37|12.79|12.8|12.575|12.41|12.935|12.9|12.815|12.83|12.75|12.485|13.425|12.445|11.95|11.6|11.34|10.755|10.5|10.815|10.48|10.28|10.17|10.5|10.595|10.61|10.54|10.42|10.31|10|10.625|10.02|9.36|9.7|9.7|9.723|9.5|9.352|9.48|9.1|9.01|9.417|9.45|9.5|9.31|9.6|9.88|9.965|9.978|9.83|9.925|9.75|10.08|9.632|9.65|9.091|9.95|11.02|11|11|10.83|11.26|11.6|11.15|11.035|10.725|10.955|11.115|10.905|10.6|10.95|10.34|9.666|9.074|8.826|8.52|8.613|8.61|8.968|8.99|8.615|8.86|8.86|9.69|9.42|8.72|9.15|8.75|8.99|8.5|8.5|8.56|9.131|9.35|9.7|9.6|10.32|11.485|10.8|10.43|11.08|11.3|11.09|10.79|11.3|11.44|11.5|11.915|11.25|10.945|11.62|11.4|10.77|11.33|11.265|11.06|10.7|11.05|11.02|11.08|11.19|11.275|11.5|11.49|11.405|11.55|11|10.8|10.7|10.645|10.15|9.87|9.76|9.7|9.5|9.51|9.69|9.8|9.653|9.35|9.405|9.3|8.75|8.665|8.8|8.887|8.8|9.15|9|8.776|8.21|8.67|8.558|8.251|8.443|8.149|8.317|7.88|7.71|7.677|7.8|7.6|8.235|8.45|8.59|8.9|8.73|8.25|8.644|8.35|8.06|8.24|8.3|8.43|8.25|8.758|8.66|8.29|7.3|7.15|7.23|7.32|7.42|7.4|7.58|8.14|7.55|7.2|7.48|8.35|8.93|8.5|8.43|8.49|8.77|8.32|7.96|8.88|8.42|8.2|8.36|8.73|8.26|8.6
03251|40219|/equities/talanx|DAXCLASSIC|26.385|27.54|27.16|26.91|26.4|26.61|26.21|25|24.435|24.985|25.21|25.215|24.5|24.05|23.76|23.93|25.055|24.5|24.8|24.85|24.405|24.145|24.45|24.6|24.545|25.28|25.525|25.02|25.3|25.51|24.82|24.845|24.855|24.27|24.25|23.68|24.1|24.72|24.27|24.5|24.195|23.995|23|23.1|22.9|24.255|24.1|25.11|24.52|25.765|24.7|23.86|23.9|24.545|24.01|23.45|23.655|23.17|23.555|23.84|23.83|23.405|22.25|22.705|23.27|22.675|22.9|22.795|22.49|22.45|22.56|21.48|21.3|21.095|21|19.91|19.45|19.5|19.8|19.205|19.3|19.8|19.98|19.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|20.615|20.525|20.015|19.875|19.68|20.115|19.38|18.935|17.995|19.575|19.76|20.085|20.455|19.245|19.095|18.56|19.155|17.605|17.385|17.415|17.2|16.85|17.47|19.265|18.775|19.305|19.22|18.86|19|18.945|18.38|18.15|17.59|17.49|16.865|15.865|15.905|16.3|16.665|16.98|17.02|16.845|17.02|15.435|14.55|15.095|14.49|14.915|15.545|15.455|15.15|15.03|15.05|14.33|13.765|13.31|13.915|14.265|15.865|16.54|18.42|18.285|16.765|17.275|17.555|17.74|18.3|17.745|18.065|18.68|18.24|17.76|18.005|17.715|16.225|15.57|16.79|15.96|17.41|17.89|17.855|18.51|17.755|17.725|16.54|17.12|18.485|16.68|15.84|16.215|16.405|16.45|15|14.79|14.69|14.51|13.125|12.835|12.685|11.98|12.035|12.825|14.13|14.89|16.39|16.895|17.89|18.31|17.495|18.1|18.665|19.42|20.495|19.35|20.38|20.535|20.55|21.97|22.47|21.9|21.165|19.115|19.295|17.725|17.705|17.13|18.015|17.795|17.145|18.495|20.225|20.865|22.315|19.96|21.23|19.46|18.545|18.88|21.475|20.28|21.815|21.37|20.95|24.71|24.6|30.85|31.845|32.26|32.865|35.28|33.365|33.99|35.29|32.765|31.8|32.67|33.65|32.22|31.065|30.1|29.71|30.255|29.3|28.515|27|28.04|29.8|29.54|30.27|30.29|30.685|29.475|29.95|30.7|30.37|30.985|31.675|31.425|30.205|30.07|30.7|28.39|27.785|27.31|26.44|26.52|26.685|25.57|24.53|23.505|23.47|23.175|22.56|21.765|22.535|23.145|23.745|22.77|23.375|21.525|21.59|20.19|21.3|21.995|21.055|21.395|22.025|21.435|22.66|22.59|24.62|24.94|25.99|26.56|25.87|25.67|25.095|25.345|25.04|23.25|24.09|22.96|22.035|22.99|24.55|26.655|28.07|26.4|26.29|25.4|24.46|25.32|24.47|24.31|23.84|22.87|21.9|24.4|25.12|23.89|22.53|23.16|24.95|24.5|22.92|24.28|24.49|23.15|23.36|21.6|20.48|17.94
03253|1137593|/equities/traton-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|2|2.09|2.15|1.91|1.67|1.78|1.36|1.13|1.3|1.04|1.07|1.1|1.16|1.22|1.32|1.17|1.15||1.16|1.09|1.19|1.16|1.31|1.47|1.29|1.15|1.05|1.05|1.05|0.98|1|1.02|1.08|1.07|1.06|0.98|1.08|0.97|0.99|1.01|0.93|0.94|0.92|1.01|1.01|1.02|0.99|1.07|1.05|1.06|1.23|0.91|1.01|0.98|0.95|0.89|0.98|0.99|0.98|1|1|0.99|1.06|1.06|1.06|1.11|1.11|1.14|1.18|1.16|1.13|0.94|0.97|0.99|1.01|1.02|0.94|0.97|0.97|0.97|0.96|0.98|0.98|1.07|1.06|1|0.95|0.98|1.54|1.52|1.51|1.51|1.59|1.6|1.68|1.59|2.1|2.11|2.15|2.02|2.15|2.21|2.25|2.23|2.25|2.22|2.26|2.48|2.51|2.53|2.82|2.86|2.81|2.9|2.93|2.98|3.02|2.88|3.14|3.16|3.16|3.12|2.78|2.8|2.71|2.7|2.68|2.8|2.85|2.74|3.13|2.93|2.93|2.94|3.12|2.75|2.82|2.55|3.03|2.99|3.24|3.19|3.26|3.45|2.91|3.29|3.16|3.21|3.45|3.53|3.61|3.64|3.48|3.53|3.92|4.17|4.18|4.42|4.02|3.95|4.14|4.2|4.4|4.1|4.02|4.63|5.05|4.44|4.67|4.59|4.79|4.5|4.86|4.01|3.81|3.81|3.95|3.72|3.47|3.28|3.06|2.84|2.67|2.54||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|12.25|11.975|11.635|11.115|11.22|12.145|11.405|12.4|11.915|12.69|12.935|12.285|12|12.155|11.75|10.955|11.85|11.8|11.645|10.77|10.72|10.51|10.2|10.61|9.9|9.65|9.4|10.15|10.1|9.372|8.798|9.052|9.31|8.99|8.9|8.726|8.75|8.587|8.601|8.7|8.51|8.352|8.72|8.642|8.419|8.6|8.4|8.344|7.96|8.002|8.129|8.26|8.5|8.567|8.445|8.452|8.46|8.25|8.25|8.69|8.85|8.481|8.31|7.72|7.823|7.48|7.27|7.109|7.1|7|6.963|6.63|6.6|6.817|6.711|6.699|6.554|6.2|6.651|6.925|7.05|7.34|7.271|7.33|7.477|7.5|7.45|7.48|7.4|7.55|7.56|7.4|7.3|7.25|7.35|7.254|7.285|6.7|6.85|6.97|7|7.5|7.574|7.198|8.12|8.04|8.171|8.4|8.4|8.32|8.21|8.21|7.58|7.1|7.1|7.25|6.48|6.58|6.275|6.3|6.15|6.25|5.94|5.884|5.79|5.992|6|6.111|5.841|6.31|6.55|6.346|6.5|6.153|6.3|6.15|5.75|5.529|5.85|5.37|5.65|5.576|5.64|5.95|5.717|6.73|6.95|6.995|7.244|7.108|6.837|6.798|7.4|7.45|7.35|7.256|7.75|7.05|6.39|6.25|5.94|6.13|5.686|5|4.7|4.883|4.4|4.48|4.45|4.6|4.8|4.79|4.753|4.91|4.83|4.55|4.53|4.522|4.55|4.521|4.603|4.599|4.9|4.98|4.71|4.595|4.282|4.398|4.17|4.389|4.4|4.25|4.064|4.01|4.2|4.29|4.15|3.88|3.86|3.77|3.85|3.85|4.27|4.965|4.901|5.03|4.75|5.06|5.05|5.04|5.33|5.56|5.44|5.11|4.87|5.074|5|5|5.038|5.05|5.2|5.1|5|5.2|5.455|5.45|5.5|5.47|5.38|5.68|5.69|5.89|5.85|6.09|6.19|5.66|5.6|6.39|6.58|5.71|5.5|5.45|5.41|4.85|4.56|4.4|4.23|4.15|4.2|4.37|4.45|4.35
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|5.029|5.386|5.085|5.182|4.57|5.018|5.464|5.153|5.445|5.007|4.444|4.724|4.862|5.249|5.98|6.174|6.514|4.043|3.218|3.16|3.015|3.173|2.82|2.917|2.917|2.88|2.85|2.849|2.971|2.868|2.77|2.845|2.908|2.746|2.81|2.878|2.966|3.111|3.16|3.16|3.277|3.189|2.966|3.034|3.111|2.966|2.82|2.946|2.946|2.917|2.917|2.917|2.917|2.956|2.946|2.917|2.956|2.888|2.8|2.829|2.732|2.868|2.917|2.81|2.897|2.956|2.917|3.014|3.014|2.868|2.995|2.917|3.063|2.839|2.956|2.966|2.917|3.034|3.005|3.179|2.825|2.625|2.625|2.625|2.635|2.538|2.499|2.653|2.683|2.635|2.644|2.751|2.819|2.82|2.77|2.723|2.819|2.917|2.966|2.966|3.002|2.917|3.072|3.062||3.11|3.2|3.09|3.16|3.1||3.36|3.45|3.25|3.22|3.59|3.33|3.2|3.05|2.71|2.72|2.71|2.7|2.8|2.95|3|3|3.15|2.89|2.86|3.1|3.35|3.39|3.45|3.48|3.5|3.49|3.45|3.5|3.52|3.84|3.85|3.85|3.88|3.65|4.05|4|4.18|4.15|4.2|4.02|3.78|4.46|4.73|4.74|4.82|4.85|4.9|4.9|4.89|5.28|5.19|5|4.59|4.3|4.5|4.6|4.61|4.5|4.52|4.6|4.63||4.75|4.51|4.66|4.64|4.77|5|4.99|5.09|4.95|5|4.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|188.45|188.55|189.15|191.25|190.2|187.35|184.45|174.4|174.25|179.7|185.1|194|195.8|182.5|180.35|185|197.35|194.9|192.8|196|190.55|182.25|186.2|191.65|188.15|185.8|184|181.1|170.4|171.2|168.35|163.9|169.8|168.2|176.05|167|168.2|177.05|177.95|175.55|174.4|165.3|164.2|160.8|151.2|149.75|145.1|155.05|162.15|165.05|164|160.45|150.4|151.25|142.2|136.25|140.4|145.5|146.75|148.9|151.55|160|154.65|156.8|167.35|169.2|174|172.75|166.5|164.6|167.55|162.75|162.75|160|156.9|156.4|150.85|139.95|144.5|153.6|144.5|138.75|133.05|135|130.2|136.75|138.15|128.6|129.5|130.5|134.9|134.6|131.35|124.95|131.55|132.4|125.35|118.85|115.65|116.8|117.55|117.55|121.5|118.35|127.1|128.65|127.15|113.1|117.25|117.7|120.9|123.55|129.8|129|130.5|126.6|129.4|127.2|127.9|123.65|122.35|114.35|110.55|103.65|105.7|103.45|110.5|113.6|101|110.1|117.45|116.05|116.4|102.75|102.55|94.8|93.19|92.97|104.3|95.77|102.4|99.7|96.01|111.2|108.45|127.7|136.05|136.95|133.25|127.85|122.95|118.85|117.95|115.9|114.8|113.9|117.6|119.7|120.4|110.75|104.5|106.45|108.25|105.3|101.9|105.75|106.15|109.25|113.4|115.9|110.25|112.1|111.55|117.15|115.1|105.9|111.95|111.8|114.9|114.8|107.05|108.05|100.1|97|94.36|85.28|82.1|80.35|78.56|81.36|79.4|77.82|73.51|71.8|72.03|71.68|72.46|72.72|74.15|71.85|70.63|68.28|70.91|72.51|69.63|68|69.17|67.25|69.39|65|70.92|73.66|72.45|70.86|71.6|72.093|74.627|73.951|70.901|63.121|62.754|61.899|62.207|62.873|69.103|72.173|75.561|76.505|76.405|75.76|81.145|79.873|85.606|93.395|95.78|108.478|109.928|114.26|116.168|111.985|108.746|107.425|112.492|127.008|120.093|134.728|150.178|189.473|250.379|250.637|259.778|248.382
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|70.084|68.871|69.977|70.811|70.006|69.046|67.368|70.423|65.709|68.968|69.909|72.654|68.92|68.813|68.376|67.901|71.742|68.095|69.026|70.423|66.397|65.961|66.591|68.289|71.422|70.569|72.402|72.984|71.888|69.424|71.131|61.654|63.197|63.09|62.217|61.693|60.48|63.584|63.08|63.07|60.665|62.702|70.927|71.121|69.424|70.375|70.249|72.8|76.127|74.827|76.893|79.25|79.483|79.367|79.502|76.059|78.872|76.66|75.661|75.739|75.661|77.116|77.601|77.533|76.631|74.769|74.274|74.439|74.08|73.77|74.594|72.237|73.711|74.012|72.654|71.626|71.781|71.665|73.032|73.828|73.847|72.489|71.762|73.071|69.56|70.976|70.103|70.326|67.348|67.183|69.841|68.842|68.173|68.774|70.404|66.427|64.002|64.409|64.749|65.767|65.99|63.982|65.311|63.099|65.777|68.338|72.635|74.361|74.012|72.121|71.8|72.091|75.273|74.643|76.166|77.591|77.136|76.893|77.795|76.534|74.895|73.314|74.129|71.849|72.266|70.113|71.277|74.778|69.705|69.841|73.896|73.391|75.555|70.54|75.04|69.114|71.83|79.134|82.209|79.949|80.288|79.89|76.835|78.61|76.466|85.866|84.624|83.421|84.973|94.256|89.775|91.366|90.881|91.763|90.745|90.512|95.265|91.666|94.15|94.373|94.965|95.808|93.471|90.784|87.24|88.32|90.78|92.12|96.25|95.76|93.78|91.49|95.76|98.05|94.93|95.5|93.56|91|89.05|87.12|87.7|88.5|90.19|87.98|83.7|84.54|85.75|82.04|78.36|77.28|78.56|80.79|81.22|78.49|75.62|75.95|76.86|76.86|73.92|70|70.15|66.87|70.6|73.41|72.86|70.7|71.03|71.52|77.86|74.13|78.78|81.5|77.9|79.9|80.19|79.84|74.48|73.3|73.49|72.1|75|74.5|69.5|74.01|71.41|72.75|72.82|69.52|70.01|68.81|66.07|68.04|69.43|66.35|65|67.5|67.95|72.99|70.48|73.4|75.03|78.12|84.19|82.21|81.73|83.34|83.75|83.83|80.36|81.38|88.7|86.12
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|81.77|88.5|84.95|85.39|85.28|89.87|88.95|88.28|92.29|100.4|97.85|93.66|94.5|89.79|88.28|86.87|90.46|91.54|84.56|82.01|79.56|75.4|79.5|78.49|73.13|71.81|68.84|66.77|69.9|74.55|76.45|77.03|72.2|72.68|73.83|76.35|74.27|78.92|74.95|76|73.63|68|68.52|65.42|57.54|57.82|57.78|58.18|55.75|57.04|54.22|51.52|51.99|54.89|53.99|50.8|58.21|55.3|55.83|57.04|58.91|64.8|67.36|68|62.46|55.57|52.99|57.4|55.25|59.1|55.02|49.645|50.04|48|42.555|41.86|44.25|40.87|42.41|42.305|43.13|45.995|47.24|48.42|49.96|52.55|55.37|53.83|51.1|52|54.4|53.98|53.44|53.91|53.15|54.31|54.76|54.2|56.2|52.44|54.2|54.12|56.04|57.87|59.45|59.8|63.25|58.18|59.78|62.94|66.11|71.38|70.01|69.44|73.25|76.35|80|85|74.9|69.38|72.04|75.79|68.9|62.15|60.81|59.5|67.01|70|67.3|71.12|70.92|68.31|76|76.82|76.01|74.27|67.25|72.11|89.5|87.97|92.5|95.53|92.35|106.95|105.15|132.2|139.45|134.55|150.95|147.45|143.55|148.1|146.35|149.35|148.8|149.45|166.65|169|167.3|161.5|158.65|166.7|166.15|158.85|149.95|134|135.8|133.8|139.15|139.15|134.2|133.5|127.65|131.2|129.6|130.6|130.8|129.7|135.45|140.1|133.5|133.65|136.05|143.05|148.25|147.45|149.65|144.35|136|134.55|133.7|130.25|124.5|120.4|123.5|125.3|128.9|123.15|132.2|123.75|127.5|119.5|118.85|119.7|111.85|105.35|101.25|100.35|106.4|100.6|110.6|110.65|109.15|109.75|112|107.15|99.39|98.97|95|88.04|95.38|90.08|90.2|95|105.7|113.25|120.35|122.12|120|119.3|115.92|119|108.85|106.77|109.99|107.95|97.88|106.99|110.63|107.59|98.14|104.89|104|91.8|85.25|87.51|89.05|87.5|89.59|93.64|93.11|84.5
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|14.17|13.905|13.37|12.39|12.625|12.8|12|11.74|12.075|12.47|12.01|12.18|12.2|12.065|12.5|12.48|12.5|12.3|11.765|11.6|11.855|11.235|11.99|12.32|12.095|11.87|12|11.4|11.8|11.7|11.555|10.985|10.82|10.57|10.475|10.39|10.14|10.82|10.63|10.795|9.81|10.19|10.24|10.16|9.96|10.35|9.77|10.405|10.5|11.195|10.21|10.645|10.615|10.8|10.89|10.94|11.115|11.29|11.295|11.61|12.27|11.94|11.25|11.14|11.55|11.315|11|11.735|10.91|10.605|10.485|10.35|9.71|9.66|9.635|9.585|9.23|9.16|10.085|10.33|10.135|10.43|10.12|10.8|10.99|11.09|11.37|11.415|11.435|11.87|11.55|11.25|11.97|11.88|11.635|11.205|11.44|10.435|10.695|10.55|10.29|10.45|11.5|12.27|12.555|12|12.15|12.4|12.38|12.705|13.355|12.575|12.98|13.22|13.445|13.3|12.275|12.49|12.5|11.5|11.2|10.195|9.34|9.55|9.498|8.97|9|9.25|8.932|9.22|9.517|8.99|9.11|9.03|9|8.901|8.51|8.587|9.18|8.835|9.73|9.6|9.716|10|10.45|12.305|12.32|12.12|12.07|12.005|11.385|12|12.925|12.9|12.8|13.08|12.99|12.585|12.95|12.06|11.4|11.45|11.285|11.4|10.735|11.02|12.15|12.475|13.4|13.2|12.425|12.105|12.9|12.745|12.625|13|12.96|12.21|12.42|12.15|11.6|11.98|12.79|13.2|13|12.5|12.005|10.39|10.25|10.275|10|10.79|10.23|9.75|10.26|11.045|11.12|11.4|10.355|10.24|10.105|9.51|10.35|10.25|10.3|10.13|9.78|9.551|10.325|9.401|9.86|10.9|9.5|9.3|8.85|8.53|8.549|8.7|8.89|8.844|8.277|7.71|8.1|8.946|8.763|9.35|8.65|8.2|8.3|8.02|8.19|8.77|9.15|8.5|8.12|8.15|8.23|8.35|7.98|8.41|8.13|8.98|9.5|9.5|8.55|8.55|8|8.11|6.94|6.1|6.2|6.37
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.39|12.49|12.5|12.495|12.675|12.295|11.5|10.97|10.22|10.5|10.495|10.5|10.4|10.9|10.85|10.8|10.93|10.85|10.7|10.68|10.5|10.25|10.5|10|10.05|10.175|10.23|10.65|10.2|10.18|10.115|10.08|10.08|10.2|9.899|9.85|10|10.25|10.34|10.19|10.19|10.105|10.075|10.495|10.76|10.65|10.59|10.18|10|10.2|10.195|10.365|10.44|10.5|10.84|10.4|10.785|10.39|10.795|11|11.255|10.76|10.75|10.7|10.01|10.7|9.084|8.9|9|9|9|9.03|9.05|9|8.85|8.9|9.14|9.14|8.92|9.08|9.08|9.03|9|9|9.1|8.884|9.05|9|8.985|8.5|8.347|8.3|8.886|9.116|9.01|9.1|9.03|9|9.1|9.17|9.15|8.94|9.125|9.218|8.98|8.96|9.06|9.108|9.31|8.96|9.35|8.7|8.65|8.25|8.15|8.8|9|7.897|7.6|7.31|7.498|7.26|7.4|7.35|6.96|6.85|6.6|6.85|6.85|7.25|7.38|8.01|9.08|8.89|8.87|9.214|9.6|9.6|9.8|9.799|9.75|9.8|9.7|9.3|9.85|10.46|10.16|9.9|9.813|9.61|9.985|10.395|10.49|10.44|10.255|10.7|10.87|10.6|11.07|10.995|10.75|10.5|10.5|10.47|10.4|10.875|10.89|10.7|10.5|10.9|9.752|8.9|8.849|8.75|8.85|9.14|9|8.22|8.33|8.55|8.79|8.83|8.74|8.7|8.3|8.205|8.2|8.2|8.289|8.2|8.4|8.239|7.9|7.9|8|8.2|8.1|7.51|7.85|7.89|7.95|7.77|7.95|7.5|7.75|8.13|8.2|8.29|8.451|8.38|8.4|8.55|8.88|8.89|8.8|8.586|9.15|8.9|8.6|8.2|8.291|8.1|8.2|8.09|7.609|8.6|7.9|7.61|7.31|7.55|7.5|7.07|7.14|6.86|7|7.1|7.2|7.13|7.06|7.39|7.51|7.52|7.45|6.96|6.9|7.39|8|7.4|7.16|6.3|7.15|6.5
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|17.67|17.41|17.4|17.89|18.23|18.75|17.05|17.46|17|17.5|17.47|17.57|17.61|17|17|17.07|17.4|17.19|17.55|17.89|16.89|16.35|16.75|18|17.2|17.5|17.41|17|16.96|15.2|14.76|14.84|14.85|14.4|14.5|14.25|13.71|14.1|13.96|14.1|13.8|13.8|14|14.1|14.4|14.95|14.42|14.4|14.89|14.7|14.49|14.79|14.3|14.45|14.34|14.55|14.95|14.95|14.95|15|15.5|15.35|15.69|15.58|15.6|15.61|16|16.39|15.95|15.25|15.07|15.46|14.8|15.4|14.9|15.15|14.54|14.6|14.81|15|14.95|15.32|15|14.62|14.5|14.9|14.76|15.7|14.15|13.99|14|13.99|13.81|13.9|14.8|13.95|14.15|14.4|14.1|14.1|13.6|14.53|14.95|15.01|15.45|15.33|15.5|15.75|16.05|15.05|15.1|14.95|15.34|15.4|15.85|15.55|15.35|15.53|14.59|14.5|14.35|14.15|13.9|14.3|13.68|14.55|14.42|13.75|13.5|14.37|14.4|14.84|14.1|13.95|15.01|15.3|15.71|14.86|15.1|15.48|16|15.4|15.18|15.12|16.49|18.3|18|18.17|18.35|18.06|18.01|18.16|18.5|18.65|18.86|19.39|19.29|18.51|18.75|18.59|18.47|18.78|18.78|18.13|18.29|19.7|19.75|19.89|20.2|20|19.95|20.2|20.2|19.4|19|19|19.3|19.4|18.7|18.4|18.4|18.85|18.5|18.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|47.11|51.04|50.627|49.292|49.292|50.479|49.03|49.056|48.297|48.576|48.026|45.687|45.407|44.255|43.644|42.863|44.386|44.735|42.387|42.134|41.553|40.297|41.898|44.491|42.71|41.898|42.701|40.72|41.794|41.68|41.017|41.881|42.13|44.517|43.356|42.989|43.574|43.644|42.117|39.707|37.377|38.018|38.367|38.765|38.167|38.608|38.472|38.834|39.026|41.196|39.934|38.621|38.079|39.511|38.45|38.416|34.182|36.059|36.233|36.879|39.192|37.935|37.709|39.716|39.891|39.528|40.022|39.808|37.46|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|54.5|53.5|56.72|55.59|55.96|57.89|55.87|55.04|50.31|49.99|49.945|48.25|48.5|48.65|51.91|52|52.75|50.5|51.89|51.62|53.47|54.59|54.01|57.19|59.49|60.65|58.21|64.49|58.05|50.68|50.95|50.95|49|50.71|53.18|50.21|48.685|47.105|45.57|42.115|42.745|42.75|43.94|40.065|39.99|42.21|39.99|40.675|40.67|41.85|40.815|40|40.19|41.27|41.6|40.5|41.755|41.225|40.875|45.245|43.5|41.4|45.13|45|43.18|42.7|43.6|39|38.32|33.615|33.48|31.945|32|34.55|33.3|32.685|31.645|29.295|29.935|32.46|33.415|31.015|33.67|33.89|32.39|34.575|31.01|29.29|24.79|25.705|26.49|26.38|25.04|26.99|29.55|31.7|27.68|25.8|29.095|29.85|31.75|33.66|34.95|35.03|37|37.44|37.5|39.54|42.5|38.2|41.65|41.05|42|42.4|41.21|40.19|43.1|43.025|40.15|35.5|38.9|38|40.55|43.1|42.55|44.87|48.51|49.65||47.819|62.654|61.131|60.072|51.448|47.472|45.727|44.278|49.451|50.44|49.451|49.451|50.281|50.44|51.913|51.429|59.341||52.541|54.396|46.483|45.321|50.44|48.041|47.992|45.826|44.782|42.28|47.191|49.698|43.858|40.792|40.55|42.285|34.615|34.615|34.121|31.648|30.907|30.649|31.253|30.664|30.165|30.165|30.699|29.003|26.53|26.209|26.946|25.324||25.772|24.174|23.531|22.908|24.235|25.076|23.385|22.411|22.167|21.68|19.704|19|19.561|19.122|19.176|17.656|18.513|18.757|18.513|18.922|18.63|18.581|17.999|18.93|17.1|18.757|19|17.607|18.915|18.27|18.27|18.659|18.757|18.513|17.485|17.539|17.052|16.477|15.005|15.347|15.186|14.275|14.372|14.177|15.264|15.108|15.347|15.59|15.834|15.834|15.59|15.103|16.516|15.59|15.103|14.859|14.64|14.124|13.885|13.3|13.286|13.641|13.154|12.935|13.398|13.261|13.417|13.154|12.735|12.569|12.569|12.691
03270|19918|/equities/telegate-ag|DAXTECH|5.89|5.75|5.65|5.711|5.799|5.79|5.623|6|6.079|6.021|6.07|6|6|5.896|5.712|5.99|6|5.98|6.101|6.1|5.99|5.717|5.607|5.811|5.345|5.849|6|6.428|6.4|6.411|6.5|6.55|6.5|6.583|6.51|6.236|6.363|8.699|8.979|9.088|8.874|9.25|8.737|8.472|8.369|7.883|7.851|7.552|7.65|8.25|9.672|8.63|8.338|8.29|8.103|8.048|8.125|8.14|8.098|7.949|7.89|8.347|8.33|8.203|8.3|8.05|8.178|8.329|8.351|7.719|7.81|7.273|6.8|6.6|6.639|6.5|6.22|6.148|6.1|6.36|6.029|5.54|5.702|5.64|5.74|5.714|5.969|5.82|5.95|6.099|6.14|6.1|6.078|6.249|6.313|6.149|5.89|5.799|6.23|6.086|6.2|5.9|5.949|5.65|6.205|6.296|6.55|6.175|6.19|6.032|5.995|6.041|6|6.041|6.13|5.7|5.46|5.456|5.5|5.31|5.569|5.149|5.204|5.305|5.539|5.545|5.371|5.609|5.65|5.624|5.88|5.998|6.05|5.878|5.921|6.009|5.788|5.541|5.521|5.71|5.794|5.909|5.76|6.12|6|7.026|7.165|7.23|7.141|7.4|8.4|7.931|8.183|9.029|9.1|8.804|8.897|8.95|8.633|8.67|8.743|8.59|8|8.05|7.99|8.05|8.048|8.1|8.149|8.03|7.977|7.81|7.509|7.5|7.603|7.065|6.95|7.24|7.32|6.985|6.6|6.55|6.74|6.8|6.89|7.05|6.92|7.1|7.227|6.4|6.61|7.059|6.97|7.007|7.011|7.023|7.3|7.36|7.3|7.061|7.42|7.214|7.695|8.568|8.08|8.879|8.5|8.33|9.15|9.002|9.129|9.345|9.708|9.4|9.48|9.098|9.27|9.412|11.39|10.85|10.68|10.2|10.15|10.175|9.595|9.55|9.1|9.16|8.95|8.95|8.7|8.9|9.14|8.93|8.66|9.03|8.93|9.39|9.09|9.35|8.68|8.76|8.65|8.4|8.44|8.68|8.35|8.25|8.17|8.35|8|7.6
03271|13155|/equities/drillisch|DAXTECH|27.645|26.93|26.3|25.975|25.495|27.015|25.615|24.635|23.215|24.67|25.32|24.12|24.555|23.19|22.805|21.67|22.66|21.505|21.155|21.2|21.33|20.345|20.565|21.6|21.17|21.23|19.355|19.09|18.955|19.07|18.025|17.97|17.88|17.225|17.115|17|15.83|15.61|14.44|13.995|13.93|13.52|13.685|13.425|13.17|12.85|12.395|12.11|12.485|12.62|12.795|14.195|15.445|15.565|14.885|14.54|14.55|13.98|14.255|13.6|12.9|12.675|12.49|11.94|12.195|12.225|12.15|12.035|11.9|11.94|11.72|11.145|11.305|11.435|11.02|10.885|10.525|9.873|9.919|9.5|9.437|9.83|9.691|9.78|9.439|9.191|9.27|8.779|8.775|8.598|8.78|8.44|8.32|7.69|7.625|7.43|7.59|7.545|7.722|7.629|7.833|7.8|9.131|9.068|9.54|9.39|9.262|9.255|9.1|8.95|9|9.013|8.235|8.291|8.207|7.415|7.407|7.457|7.776|7.458|7.427|7.14|6.995|7.113|6.78|6.35|6.515|6.61|5.84|6.002|6.23|8.38|8.39|7.97|7.794|7.446|7.385|7.194|7.678|7.278|7.361|7.236|7.025|7.395|7.1|8.551|8.655|8.137|8.325|8|7.84|7.409|7.713|7.831|8.38|8.362|8.183|7.729|7.63|7.36|7.31|7.37|7.295|6.94|6.78|7.102|7.326|6.92|7.01|6.97|6.54|5.9|5.977|6.19|6.23|6.1|6.18|6.019|5.828|5.798|5.55|5.89|5.645|5.823|6.141|5.898|5.78|5.5|5.3|5.358|5.3|5.269|5.226|5.102|4.999|4.949|5.1|4.601|4.701|4.64|4.41|4.295|4.66|5.05|5.103|5.117|5.398|5.14|5.19|4.93|5.34|5.23|5.468|5.4|5.39|5.497|5.331|5.84|5.625|5.174|5.132|4.86|4.4|4.685|4.72|4.7|4.57|5.05|5.1|5.23|5.23|5.29|5.12|4.98|4.69|4.69|4.32|4.48|4.2|4.17|4.2|4.02|4.1|3.71|3.65|3.83|3.38|3.25|2.98|3.15|3|2.54
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|5.47|5.68|5.65|5.68|5.84|6.2|6.19|6.96|6.27|7.31|6.91|7.19|7.7|7|7.84|8.09|8.04|8.3|7.53|7.43|7.62|7.81|8|8.04|8.1|8.12|8.61|8.04|8.23|8.33|8.52|8.82|8.94|8.68|9.23|8.78|8.26|8.37|8.52|8.26|8.19|8.28|8.43|8.04|7.45|7.69|8.28|9.11|8.99|10.08|8.66|8.12|7.95|8.38|8.41|7.96|8.06|8.04|8.41|9.22|8.02|9.23|9.89|9.94|10.38|10.31|10.22|9.8|9.84|9.94|9.6|9.6|9.23|10.17|9.81|8.89|8.71|8.94|9.27|9.51|9.84|10.15|9.88|10.41|9.67|9.97|8.75|7.05|6.86|6.53|6.34|6.62|6.86|6.96|7.09|7.57|7.47|6.96|7.52||10.17|11.07|10.48|10.28|10.24|10.03|10.56|11.38|11.8|11.61|12.07|12.43|12.5|13.1|13|11.98|13.01|11.98|14.05|11.78|9.71|6.58|6.46|5.69|5.96|6.54|6.41|6.25|6.73|7.44|7.99|7.71|8.01|7.9|8.04|8.12|7.9|8.26|8.12|8.25|7.39|8.03|8.26|7.53|6.97|9.19|8.78|8.91|9.17|9.43|9.43|9.52|9.29|16.82|16.31|17.23|17.37|16.96|17.79|18.01|18.12|16.3|16.14|15.84|15.1|15.79|16.12|16.26|18.4|19.37|19.51|19.05|20.25|20.76|21.51|16.31|15.65|15.59|16.11|16.03|14.38|14.17|14.4|14.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|3.16|3.3|3.21|3.303|3.273|3.456|3.235|3.22|3.256|3.445|3.53|3.637|3.831|3.779|3.82|3.78|4.14|4.08|3.928|3.764|3.799|3.59|3.85|3.88|3.817|3.872|3.926|3.916|3.917|4.759|4.62|4.61|4.738|4.635|4.468|4.25|3.915|4.175|4.206|4.062|4.02|4.078|3.935|3.732|3.6|3.871|3.749|4|3.781|4.067|3.93|3.85|3.926|3.68|3.576|3.898|4.008|3.781|3.609|3.82|4.113|4.232|4.446|4.642|4.64|4.524|4.481|4.375|4.32|4.43|4.231|3.98|3.98|4.04|4.205|4.265|4.29|3.955|4.226|4.329|4.377|5.15|5.054|5|4.968|5.09|5.267|5.178|5.14|5.031|5.29|5.12|5|4.95|5.01|4.811|4.468|4.087|4.437|4.34|4.54|4.407|4.694|4.564|5.329|5.136|5.562|5.112|5.12|5.22|5.37|5.376|4.977|4.418|4.768|4.765|4.157|4.138|4.23|4.083|4.294|4.002|3.761|3.625|3.689|3.47|3.882|4.085|3.841|4.196|4.504|4.4|4.24|4.094|3.764|3.341|3.361|3.13|3.444|3.266|3.565|3.45|3.22|3.7|3.47|4.292|4.18|4.285|4.7|4.261|4.02|4.185|4.3|4.549|4.811|5.026|4.786|4.83|5.254|5.473|6.65|6.5|6.014|5.999|6.046|5.821|6.456|6.686|7.291|7.34|6.968|6.522|6.21|6.785|6.423|5.861|6.129|6.366|5.606|5.414|5.265|5.413|5.315|5.539|5.886|5.73|5.74|5.588|5.59|4.98|4.54|4.329|4.569|4.18|4.41|4.35|4.8|4.677|4.56|4.47|4.31|4.269|4.36|4.963|4.15|4.215|4.174|4.064|4.22|3.7|4.21|4.05|4.105|4.304|4.45|3.933|3.489|3.22|3.309|2.81|2.634|2.45|2.266|2.499|2.53|2.796|2.72|2.53|2.55|2.59|2.43|2.69|2.5|2.63|2.56|2.45|2.38|2.94|3.03|2.41|2.15|2.24|2.26|2.34|2.04|2.17|2.2|2.17|1.8|1.56|1.4|1.47
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|10.68|11.14|11.5|11.475|12.015|12.05|11.85|11.995|12.09|12.62|12.175|12.68|11.825|11.15|11.32|11.65|11.5|11.545|10.545|10.465|10.295|9.886|10.065|10.22|10.035|9.805|10.175|10.495|10.585|10.27|11.215|11.91|12.615|12.805|13.13|12.455|11.835|12.9|12.88|12.37|11.965|12.615|12.47|12.49|13.19|12.915|12.385|12.455|12.815|13.795|12.28|12.28|11.345|10.96|11.165|9.698|11.25|11.31|11.31|10.44|11.02|10.54|9.979|9.113|9.586|9.677|9.98|10.74|10.56|10.215|9.849|8.879|8.967|8.975|9.448|9.615|9.787|9.36|9.751|10.02|10.01|9.91|10.06|10.38|10.375|11.47|12.14|11.65|11.77|12|12.53|12.315|11.03|10.66|10.745|10.57|11.4|11.26|11.215|11.32|11.75|11.29|11.86|12.595|13.22|13.1|13.845|13.085|13.72|13.05|13.06|13.44|14.5|12.18|12|12.715|13.25|11.625|11.62|10.835|12.03|11.35|10.84|9.85|9.5|9.051|8.974|9.657|8.722|9.342|10.41|12.07|10.8|9.261|11.06|10.905|10.97|11.3|12.19|13.755|14.385|14.98|14.19|17.855|16.685|18.78|19.45|20.38|21.165|24.175|23.4|25.1|26.17|27.35|27|27.275|27.25|27.97|28.8|28.99|28.525|30.1|31.14|29.2|28.95|29.425|30.475|29.58|30.65|31.805|30.745|30.3|30.2|31.85|31.2|27.605|27.24|25.67|27.48|25.365|25|24.46|23.51|24.03|23.45|22.52|22.985|20.61|21.425|21.7|21.01|19.635|20.705|19.415|19.98|20.59|21.05|22.945|24.58|23.43|22.48|21.075|20.29|22.1|21.105|20.99|22.095|22.945|25.345|23.625|23.81|28.025|26.84|27.065|27.6|27|25.1|25.455|23.395|21.6|23.01|21.58|20.335|21.85|21.95|21.775|24.915|23.5|23.27|24.35|25.09|24.39|23.77|21.84|21.6|20.36|20.37|20.44|21.45|20.07|17.25|17.56|16.3|15.21|14.2|14.44|14.54|13.11|11.64|11.5|10.53|10.24
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|28.05|29.495|28.52|28|29.2|30.06|28.005|25.75|25.435|28|27.3|25.27|23.4|23.8|21.49|20.6|21.55|21|20.5|20|19.21|18.52|18.94|19.6|19.195|19.5|17.245|17|16.25|16.5|15.9|15.63|15.895|16.03|15.985|14.67|16.49|17.45|16.25|16.55|16|14.95|16.05|16.95|15.095|13.95|14.545|14.89|14.6|14.65|14.18|14.45|14.68|14.89|15|14.5|14.845|14.5|15.05|15|15.05|14.85|14.99|14.83|15.245|15.655|14.11|14.9|15.9|15.5|14.61|14.6|14.6|14|13.88|13.85|13.7|12.3|11.68|11.2|11.3|11.445|11.6|12.21|10.35|10|9.94|9.85|9.75|9.45|9.2|9.24|9.1|9.05|8.95|9|8.9|9.1|8.8|9.1|8.697|8.861|9.158|9.35|9.57|9.25|9.2|9|8.75|9.1|9.495|9.45|9.5|9.2|9.3|9.14|8.95|9.29|9.5|9.3|9.25|9.11|9.61|9.5|9.35|8.75|8.601|8.861|8.23|8.599|7.45|7.1|7.184|7.401|6.732|7|7.4|7.42|8.005|7.228|7.3|6.9|6.9|7.23|7.2|8.24|8.62|8.6|8.51|8.6|8.52|8.93|8.4|8.54|8.09|7.89|7.9|7.85|7.8|7.8|7.78|7.78|7.85|7.88|7.626|7.94|9.46|9.48|10.1|9.04|9.8|9.2|7.5|7.2|6.21|6.18|6.2|6|5.75|5.181|5.6|5.85|5.899|6|5.95|6.25|6.1|6.07|5.97|5.296|4.9|5.17|4.75|4.51|4.49|4.401|4.45|4.28|4.27|4.411|4.45|4.215|4.29|4.22|4.13|4.03|4.13|4.149|3.95|4.2|4.1|4.35|4.3|4.23|4.151|4.175|4.4|4.539|4.16|3.889|3.82|3.65|3.55|3.69|3.6|3.7|3.76|3.57|3.64|3.62|3.58|3.55|3.63|3.7|3.85|3.85|3.35|3.39|3.22|3.2|2.99|2.67|2.96|3.02|2.3|2.34|2.4|2.47|2.59|2.65|2.49|2.09
03276|19774|/equities/atoss-software-ag|DAXTECH|29|28.605|29.3|29.75|29.35|29.795|29.75|28.745|27.81|28.7|29.3|30.105|29.3|29.35|29|28.51|28.45|28.43|28.5|28.2|28.5|28.2|28.56|29.15|28.37|27.7|27.755|27.73|27.6|25.02|24.85|24.86|25.225|25.5|25.975|24.99|25.575|27.82|28.99|28.5|27.05|27.6|25.355|26.005|24.8|24.835|24.8|24.75|24.8|26.8|25.8|29.3|24.4|25.01|33.2|32.9|32.3|31|33.8|30.695|29|26.95|25.75|26.49|26.85|26.005|25.35|21.79|21.65|21.9|21.1|20.75|20.76|20.51|20.4|20.05|20|20.35|19.73|19.85|19.1|21.2|20.7|21|21|21.15|21|20.8|19.26|20.8|21|21.15|21.985|21.35|22|21.3|21.45|20.2|19.75|19.3|21.2|22.5|22.35|21.15|21.05|20.55|20.205|20.229|21.18|21.575|21.5|20.5|18.99|18.53|18.95|18.52|19.005|18.62|18.5|19.3|17.4|16.7|16.85|16.555|16.85|16.99|16.6|16.5|16.745|17.1|17|17.16|16.83|16.8|16.85|16.3|17.05|16.405|16.595|17.59|18.15|17.885|16.745|16.35|16.375|17.1|16.755|17|17.25|16.955|17.22|17.195|16.955|16.91|17.25|17.45|16.53|17.1|17.525|16.9|16.54|16.45|16.65|16.7|15.855|16.82|17.285|17.31|17|16.895|17.41|17.46|16.655|17|17.49|16.92|17.09|16.65|16.59|16.61|16.205|17|16.75|16.7|16.5|16.1|16|14.65|14.8|14.65|14.8|14.555|14.55|14.5|14.5|15.99|16|15.85|15.285|16.08|16.12|16|16.3|13.9|13.75|13.55|13.75|13.85|13.7|13.85|14.955|16.7|15.875|16.1|15.95|15.165|15.15|14.5|13.42|13.05|13.2|12.8|12.65|12.5|12.35|12.47|12.3|12.15|11.79|11.95|12.43|12.63|12.45|12.92|13.15|12.66|12.5|13.7|12.45|11.9|11.53|12|11.75|11.31|10.67|10.95|10.2|10.8|11.1|11.4|10.8|9.18
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|3.946|3.977|3.957|4.011|4.056|4.082|4.056|3.833|3.611|3.667|3.332|3.444|3.411|3.338|3.361|3.312|3.444|3.334|3.278|3.241|3.306|3.2|3.189|3.261|3.417|3.133|3.134|3.278|3.189|3.054|2.761|2.778|2.628|2.523|2.446|2.522|2.377|2.589|2.696|2.428|2.437|2.473|2.383|2.211|2.11|2.109|2.111|2.189|2.333|2.112|2.021|2.221|2.217|2.208|2.178|1.811|1.779|1.682|1.643|1.617|1.644|1.649|1.717|1.64|1.556|1.571|1.563|1.578|1.561|1.567|1.526|1.532|1.519|1.537|1.468|1.367|1.327|1.333|1.366|1.365|1.35|1.244|1.231|1.222|1.174|1.166|1.111|1.125|1.144|1.176|1.146|1.237|1.252|1.234|1.256|1.222|1.222|1.217|1.118|1.158|1.196|1.266|1.328|1.389|1.388|1.332|1.361|1.354|1.389|1.364|1.407|1.443|1.364|1.416|1.427|1.433|1.362|1.356|1.422|1.267|1.254|1.259|1.323|1.498|1.261|1.252|1.249|1.256|1.242|1.261|1.233|1.228|1.208|1.222|1.211|1.222|1.222|1.211|1.111|1.199|1.244|1.222|1.271|1.355|1.278|1.556|1.567|1.554|1.549|1.552|1.466|1.488|1.521|1.616|1.61|1.578|1.671|1.671|1.669|1.58|1.496|1.567|1.572|1.479|1.431|1.487|1.643|1.63|1.611|1.356|1.35|1.286|1.284|1.356|1.351|1.282|1.26|1.266|1.244|1.144|1.17|1.186|1.3|1.347|1.333|1.278|1.13|1.087|1.109|1.072|1.099|1.044|0.978|1.022|1.061|1.061|1.05|0.977|0.972|0.96|0.759|0.778|0.783|0.783|0.713|0.733|0.756|0.783|0.783|0.771|0.794|0.794|0.794|0.772|0.756|0.683|0.699|0.722|0.702|0.742|0.744|0.74|0.728|0.8|0.741|0.86|0.833|0.756|0.681|0.687|0.689|0.667|0.677|0.706|0.711|0.716|0.682|0.733|0.683|0.72|0.711|0.676|0.694|0.617|0.621|0.611|0.631|0.663|0.567|0.587|0.667|0.667
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|23.37|24.29|24.36|23.3|23.46|25.64|25.78|25.67|26.13|28.16|29.27|28.81|27.62|26.3|25.78|25.16|25.31|24.31|23.33|23.14|22.76|22.32|23.17|23.64|22.2|22.28|21.84|22.15|21.64|20.96|20.68|21.13|20.99|20.73|20.44|19.782|19.69|19.9|19.626|20.36|20.66|20.39|20.37|20.17|19.136|18.534|17.656|18.46|18.18|19.024|18.902|19.48|18.87|18.898|18.47|17.8|17.626|16.432|17.46|16.898|17.7|16.954|16.564|15.918|16|15.872|15.48|15.554|15.68|15.514|14.912|14.51|14.61|14.872|14.61|14.19|14.23|14.22|14.12|14.942|14.886|15.526|15.392|16.048|15.73|15.62|14.986|15.12|14.904|14.912|15.2|14.99|15.27|15.24|14.76|14.618|13.3|12.68|12.484|12.2|12.86|13.024|13.28|12.738|12.7|12.62|12.148|12.074|11.66|12.02|12.246|12.228|12.296|12.122|12.094|11.95|11.92|11.916|11.974|11.7|11.172|10.73|10.184|10.196|9.96|9.521|9.6|9.321|9.192|9.046|9.02|8.94|9.38|9.14|8.636|8.69|8.73|8.548|8.588|8.495|8.612|8.136|8.18|8.6|8.8|10.4|10.46|10.284|10.606|10.4|10.31|10.366|10.48|10.82|11|10.86|10.648|10.398|10.16|9.8|9.89|9.898|10.098|9.94|9.56|10.186|49.485|48.53|49.19|48.765|49.5|49.28|48.75|48.98|49.78|49.4|48.84|48.1|46.865|47|46|45.68|45.1|45.095|44.99|43.99|45.085|43.55|42.2|43.5|43.76|44.25|42.52|42.1|42.54|41.59|42.1|41.45|39.9|40.995|41.6|41.46|44.995|44.9|44.65|42.64|42.7|42.65|45.4|44.97|47.02|48.94|49.35|49|49.525|51|50.98|51.25|51.1|50.4|50.79|49.18|49.16|50.2|49.45|50.46|51.03|50.76|50.5|51.3|51.27|50.5|48.95|49.7|49.87|48.15|46.4|49.86|51.58|50.98|50.9|50.93|51.9|49.36|46.5|47.1|46.5|47.3|47.52|47.6|46.99|44.91
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|31.67|32.26|32.13|30.185|29.31|31.3|29.645|28.43|27.015|28.415|28.78|29.405|28.76|28.275|27.355|26.57|28.355|27.88|25.83|25.475|25.125|24.05|24.593|23.902|23.402|24.477|24.75|23.663|22.685|21.558|20.137|19|18.83|18.97|18.15|18.122|18.315|19.18|19.05|18.453|18.44|18.4|18.44|18.477|17.51|17.595|17.535|18.517|18.758|19.052|18.267|19|17.925|17.155|17.073|18.212|18.668|18.047|18.117|18.017|18.085|18.865|18.843|18.8|18.585|17.97|17.35|15.35|15.428|15.33|15.585|15.325|15.248|14.195|14.175|14.275|14.36|13.623|13.62|13.967|14.485|15.24|14.652|14.895|15|15.1|15.625|15.5|15.633|15.258|15.425|15.47|15.775|15.723|15.932|15.215|15.405|14.54|15.3|15.205|15.447|15.425|15.925|15.675|34.43|34.515|34|32.7|33.8|33.39|33.4|33.39|33.24|31.305|31.15|30.5|30.39|29.915|28.25|26.05|26.38|25.9|26.145|26.2|25.49|25.53|26.34|26.89|24.805|26.55|27.35|26.87|27.5|27.495|25.975|25.53|25.045|23.51|24.38|24.4|25.46|25.74|23.93|27.69|26.73|31.93|33.58|33.1|33.2|30.84|27.96|28.25|28.16|28.91|32.23|32.185|33.615|33.86|32.15|31.25|30.615|30.72|30.4|29.4|27.1|27.29|27.43|28.2|27.805|29.155|30.335|30.415|29.08|30.15|29.89|28.99|30.46|28.71|29|29.815|28.7|28.785|28.56|27.65|27|26.105|25.835|24.23|24.25|24.515|24.515|24.43|23.935|22.3|22.16|22.46|23|22.12|23.195|22.96|21.22|21.55|21.8|23.045|24.195|22.955|22.585|21.755|22.15|21.125|22.45|24.7|23.7|23.68|22.89|22.32|21.8|21.625|21.5|19.5|20.64|18.98|19.58|18.8|17.7|18.81|19.31|18.79|19|19.46|17.85|18.6|16.52|16.63|17.65|16.98|16.26|17.7|17.29|17|16.99|16.58|17.88|17.89|17.78|17.3|16.8|14.97|14.5|13.74|12.98|12.92
03280|940925|/equities/biofrontera-ag|DAXTECH|3.15|3.16|3.26|3.17|3.22|3.23|3.18|3.62|3.46|3.77|3.9|3.91|3.81|3.43|3.44|3.38|3.48|3.41|3.46|3.46|3.61|3.42|3.42|3.46|3.46|3.51|3.53|3.33|3.4|3.51|3.51|3.47|3.56|3.66|3.62|3.76|3.34|3.21|3.46|3.61|3.66|3.81|3.9|3.86|3.8|3.56|3.46|3.86|3.91|4.01|3.91|4.19|4.24|4.27|4.25|4.25|4.85|4.61|4.65|4.8|4.62|4.35|4.11|4.31|4.4|4.38|4.32|4.28|4.32|3.9|3.8|3.71|3.8|3.87|3.76|3.81|3.85|3.81|3.88|3.88|4|3.96|4.01|4.04|3.86|3.91|3.96|3.89|3.16|3.19|3.26|2.92|3.04|3.21|3.56|3.65|3.45|3.66|3.56|3.68|3.78|3.88|3.93|3.43|3.87|4.01|4.35|4.59|4.51|4.75|4.15|3.5|3.21||2.93|3.2|3.36|3.45|3.16|2.89|2.93|2.67|2.71|2.88|2.73|3.14|3.02|3.06|2.98|3.19|3.23|3.36|3.28|3.63|3.01|2.59|2.39|2.09|2.31|2.33|2.38|2.44|2.28|2.28|2.33|2.6|2.84|2.7|2.66|2.55|2.52|2.52|2.57|2.73|2.66|2.83|2.78|2.8|2.97|2.81|2.78|2.69|2.68|2.33|2.1|2.24|2.32|2.51|2.47|2|2.02|1.86|1.93|1.98|1.99|1.92|1.98|2|1.7|1.76|1.75|1.79|1.89|1.96|1.95|2.01|2.03|2.06|1.98|1.97|1.91|1.93|1.79|2.03|1.98|1.88|1.88|2|1.84|1.86|1.92|1.94|2.17|2.15|2.16|1.93|2.09|2.12|2.23|2.25|2.25|2.38|2.61|2.58|2.5|2.54|2.64|2.68|2.75|2.54|2.68|2.87|2.87|3.17|2.95|2.55|2.4|2.17|2.26|2.28|2.45|2.17|2.21|2.33|2.2|2.1|2.07|2.26|2.24|2.54|2.43|2.83|2.04|1.51|1.41|1.41|1.41|1.54|1.51||1.22|1.32
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|17.55|15.72|15.572|15.398|15.893|16.878|17.29|17.55|17.475|18.91|18.375|18.075|17.89|17.543|16.562|16.07|17.067|16.9|15.15|15.328|14.598|13.405|13.447|13.85|13.787|13.659|14.129|14.059|12.377|12.444|11.427|11.482|11.451|10.562|10.511|10.303|10.212|10.627|10.214|11.475|12.03|11.224|11.089|9.836|8.597|8.527|8.346|8.406|8.532|8.483|8.204|8.312|8.226|16.094|15.057|13.645|14.464|14.464|14.498|14.754|14.624|14.874|14.816|14.6|13.997|14.098|14.252|13.307|13.307|13.645|13.139|13.008|12.975|13.674|13.775|12.82|12.03|11.123|11.2|11.991|10.795|10.395|10.622|10.887|11.653|11.769|12.406|12.083|12.382|11.885|12.893|13.5|14.387|14.228|14.219|13.5|13.761|13.428|13.491|12.613|12.198|11.586|12.295|11.176|12.526|11.808|12.488|11.904|11.48|10.776|10.916|9.469|9.384|8.921|9.074|9.45|9.414|9.532|8.871|8.312|8.868|8.766|8.901|8.499|8.505|8.428|8.63|8.582|8.001|8.08|8.605|8.084|8.093|7.936|7.972|7.679|7.497|6.929|7.107|7.157|7.617|7.277|6.775|7.388|7.203|9.349|8.9|8.967|8.93|8.881|8.313|7.976|8.293|8.833|9.855|10.048|9.498|9.961|9.73|9.537|9.199|8.968|9.113|8.818|8.148|8.967|8.948|9.161|9.547|10.135|10.993|10.819|9.157|9.156|9.209|9.015|9.103|9.306|9.462|9.256|8.854|9.46|9.35|9.161|9.041|7.532|7.14|7.019|6.899|7.039|7.154|7.327|7.319|6.845|6.962|6.824|7.907|7.458|7.579|6.484|6.754|6.074|5.534|5.921|5.487|5.44|5.41|5.429|5.721|5.205|5.381|5.631|5.246|5.333|5.545|5.738|5.916|5.766|5.651|6.075|5.516|5.183|4.976|4.561|3.944|3.954|4.388|3.761|3.751|3.741|3.356|3.086|2.912|2.96|2.816|2.97|3.115|2.44|2.478|2.584|2.526|2.613|2.835|2.7|2.112|2.064|1.986|2.054|2.054|1.986|1.996|2.035
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|23.35|22.23|22.12|20.88|20.87|21.785|20.7|19.995|19.82|21.135|22.165|22.135|22.3|20.96|21.735|22.51|22.55|22.99|24.47|24.3|24.3|24.095|24.7|23.845|23.64|23.85|23.145|23.275|23.025|21.86|22|22.03|21.67|23|23.185|23.04|23.055|23.62|23.51|25.515|25.67|25.865|25.96|26.795|25.295|25.5|25.39|25.3|25.145|24.645|24.5|24.66|24.895|23|23.115|21.82|23.055|23.055|24.665|23.535|22.935|23.3|24.205|23.85|22.54|24.13|24.335|24.12|23.33|23|22.615|21.75|21.79|21.735|21.2|22.31|22.25|22.2|22|21.26|21.225|21.265|21.1|21.39|19.915|18.8|17.975|19.52|19.36|18.65|18.635|19.41|19.87|19.955|20.125|20.395|19.65|19|18.845|18.405|18.37|18.95|19.575|19.445|20.185|20.83|20.25|19.975|19.4|18.98|18.2|17.395|16.915|17.13|17.1|17.345|16.63|16.2|16.5|16.23|16.185|15.81|16.335|16.32|16.035|14.6|13.82|14.345|13.615|14.285|14.495|14.275|13.92|13.02|13.5|13.5|13.36|12.965|13.9|13.51|14|13.93|13.5|14.505|14.055|15.485|16.11|15.89|15.865|15.4|15.375|15.295|15.515|16.44|16|15.91|15.51|15.38|14.69|14.37|14.59|14.805|14.95|14.815|13.8|14.26|14.575|14.6|14.84|14.7|13.91|14.155|13.87|13.76|14.115|14.285|13.965|13.78|13.43|14|13.43|12.94|12.1|12.545|12.5|12.55|12.2|12.225|11.6|11.78|11.66|11.17|11.44|11.085|11.93|11.8|11.82|11.85|11.56|11.5|11.585|11.255|10.965|11.615|11.37|11.47|11.465|11.105|11.85|11.34|11.995|12.06|12.1|11.725|11.685|11.845|11.98|11.17|11.4|11.83|11.99|12.17|12.425|11.84|12.18|12.6|12.88|12.46|12.25|12.08|12.05|10.97|10.81|10.85|10.32|10.08|10.13|10.4|10.41|10.63|10.69|11.08|10.99|10.29|9.77|9.71|9.64|9.3|9.85|9.86|9.93|10.68
03284|19787|/equities/cenit-ag|DAXTECH|12.18|11.805|11.96|11.9|11.555|11.57|11.35|11.06|10.9|11.04|11.49|11.57|11.985|11.97|11.205|11.32|11.39|11.455|10.5|10.19|10.105|10.11|10.355|10.1|10.15|10.45|10|10.41|10.005|9.764|9.24|9.235|9.23|9.2|9.49|9.489|9.187|9.44|9.019|9.242|9.1|8.75|8.61|8.849|8.532|8.3|8.7|8.75|9.043|9.68|9.36|9.74|9.629|9.75|9.25|9.015|9.99|9.45|8.805|9.2|8.55|8.15|7.83|7.9|7.85|8.035|8.15|8.17|7.952|7.87|7.44|7.15|7.25|7.05|6.737|6.7|6.763|6.521|6.584|6.654|6.71|7.125|6.899|6.87|6.36|6.4|6.4|6.38|6.709|6.57|6.87|6.57|6.698|6.521|6.75|6.5|6.5|6.3|6.235|6.2|6.4|6.7|6.8|6.633|6.96|6.71|6.85|6.511|6.35|6.312|6.317|6.435|6.12|6.5|6.75|5.825|5.779|5.52|5.402|5.247|5.4|5.24|5.245|6|4.79|4.95|5.05|4.94|5.03|5.012|5.24|4.89|4.712|4.69|4.8|4.7|4.98|4.591|4.75|4.8|4.879|4.85|4.899|4.873|4.82|4.98|5.21|5.15|5.05|5.079|5.02|5.05|5.062|5.05|5.25|5.297|5.45|5.36|5.45|5.035|5.1|5.13|5.13|5.18|5.289|5.34|5.49|5.242|5.341|5.8|5.5|5.49|5.65|5.687|5.621|5.98|5.77|5.97|5.88|5.05|4.655|4.93|5.101|5.282|5.25|5.15|5.348|4.799|4.56|4.717|4.8|5.04|5.032|5.05|5.045|5.2|5.4|5.25|5.25|5.39|5.2|5.189|5.28|5.45|5.32|5.242|5.4|5.01|5.55|5.44|5.63|5.84|5.8|5.5|5.392|5.45|5.2|5.245|5.55|5.079|5.03|4.581|4.6|4.879|4.851|5.05|4.699|4.44|4.48|4.55|4.46|4.6|4.39|4.62|4.6|4.32|4.12|4.46|4.29|4.2|4.34|4.3|4.41|4.4|4.35|4.39|4.55|4.6|4.61|4.54|4.54|4.4
03285|1174682|/equities/cherry-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|17.87|18.9|18.87|19|18.965|19.115|18.2|18.26|18.1|19.19|19.065|19.35|19.79|18.87|19.75|20.3|20.45|19.335|18.505|18.35|18.7|19.01|19.245|18.305|17.85|18.725|19.05|19.25|18.75|17.795|17.88|18.04|18.2|18.785|17.94|17.3|16.2|16.26|15.715|16.02|15.225|18.34|19.3|19.49|17.715|18.265|18.385|18.95|18.99|18|17.95|17.735|17.4|17.3|17.425|17.875|17.755|16.75|17.185|17.2|17.75|18.22|17.505|16.3|16.885|17.01|17|15.825|15.49|14.445|14.71|14.645|14.57|14.455|14.535|13.85|13.4|13.5|14.015|13.88|13.77|14.61|14.43|14.12|14.31|13.8|13.17|13.5|13.5|13.15|13.41|12.795|11.9|11.3|11.25|11.55|11.2|10.65|11.31|10.9|11.75|11.55|11.99|11.35|11.35|11.45|11.09|11|10.85|10.8|10.6|10.6|11.1|10.545|10.5|10.45|10.99|9.901|8.98|8.55|8.483|8.5|8.38|8.7|8.117|8.28|8.4|8.109|8|8.05|9.001|9.4|9.3|9.044|8.97|8.68|8.9|7.6|8.03|8.29|8.793|8.5|8.2|8.2|9.9|10.05|10.3|10.2|10.51|10.66|10.55|10.48|10.67|10.99|10.78|10.4|10.5|10.785|11.425|11.075|11.085|10.89|11.4|11.5|11.2|11.43|11.5|11.53|11.755|12.3|11.6|11.75|11.2|11.3|11|11.065|11.1|11.4|10.5|10.2|10|10.5|9.6|9.8|9.462|9.489|9.34|9.38|9.56|9.2|8.726|8.4|8.64|8.5|8.35|8.45|8.24|8.23|7.99|8.3|8.08|8.1|8.15|8.15|8.32|8.3|8.1|8.173|8.5|8.35|8.36|8.65|8.543|8.551|8.522|8.35|8.195|8.487|8.6|8.8|8.33|8.54|7.801|8|7.62|8.074|8.028|7.45|7.3|7.16|7.6|7.18|7.8|7.64|8.81|8.8|8.38|8.45|8.9|9.18|8.34|7.36|7.06|7.12|6.72|7.2|7.32|6.8|6.47|6.8|6.63|6.75
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|4.801|4.846|4.72|4.751|4.914|5.225|5.21|5.203|4.863|5.249|5.073|5.33|5.35|5.4|5.75|5.709|5.929|5.99|6.181|5.98|6.046|6.861|7.022|7|7.053|7.098|6.981|6.91|6.958|6.891|6.339|6.3|6.395|6.2|6.115|6.114|6.047|6.093|6.089|6.153|6.2|6.8|6.427|6.434|6.19|6.08|6.044|5.9|5.936|5.88|5.801|5.783|5.96|6.021|5.823|5.7|6.099|6.029|6.104|6.078|6.428|6.068|5.9|5.752|5.96|6.037|6.06|6.199|5.55|5.53|5.24|5.17|5.05|4.65|4.742|4.836|4.492|4.635|4.67|4.689|4.699|4.626|4.95|4.84|4.846|4.203|4.314|4.415|4.468|4.623|4.501|4.74|4.766|4.96|5.08|4.981|4.809|4.69|4.6|4.658|4.69|4.9|4.913|4.9|4.959|4.951|4.885|4.98|4.953|5.042|5.056|5.05|5.006|5.2|5.249|5.369|5.05|5.1|5.003|4.88|5.064|5.04|5.041|4.902|4.95|4.7|5.02|4.961|4.79|5.12|5.131|5.237|5.37|5.346|5.242|5.29|5.022|5.007|4.77|4.76|4.831|4.662|4.614|4.996|4.894|5.453|5.622|6.157|5.91|5.41|5.292|4.95|4.97|5.044|5.27|5.243|5.32|5.224|5.456|5.47|5.24|5.45|5.76|5.51|5.589|5.65|6.08|6.025|5.96|5.9|6.16|5.91|6.03|5.65|5.54|5.68|5.38|4.64|4.507|4.485|4.46|4.409|4.411|4.45|4.701|4.5|3.95|3.849|3.92|3.599|3.06|3.484|3.6|3.65|3.52|3.6|3.77|3.728|3.76|3.86|3.7|3.45|3.636|3.5|3.453|3.37|3.4|3.4|3.48|3.55|3.81|3.881|3.8|3.85|3.9|3.912|3.93|3.97|3.67|3.731|3.67|3.577|3.55|3.53|3.88|4.049|4.14|3.86|3.84|4.18|3.56|3.63|3.54|3.7|3.67|3.4|3.34|3.25|2.98|2.68|2.75|2.73|3.06|2.89|2.8|2.83|2.96|2.95|2.92|2.92|2.94|3
03289|19797|/equities/data-modul-ag|DAXTECH|20.26|20.1|19.35|19.15|19.7|19.7|17.405|18.275|17.3|18.75|18.97|18.46|18.63|18.245|18.95|18.595|17.51|17.6|17.005|16.605|16.5|16.38|16.8|17.97|17.76|18.1|16.45|16.18|16.89|14.7|14.25|14.315|14.93|14.75|14.22|14|13.35|13.6|13.05|13.145|12.9|14|14.395|14.3|14.8|14.53|15.19|14.505|14.65|14.8|15.2|15.5|17.2|16.9|16.5|16.6|17.57|15.995|16.35|16.62|16.27|16.56|16.42|17.48|19.54|19.55|17.87|18.1|18.1|19.035|17.84|17.005|17.42|17.5|16.66|15.96|15.7|15.04|14.9|14.7|14.3|14.1|14.39|14.44|14.4|14.7|14.165|13.93|13.73|13.845|13.9|13.695|13.11|13.1|14.02|14|14.2|13.8|14|13.17|13.45|13.89|14.12|13.52|14.5|15.21|15|15.26|14.88|14.77|15.67|15.65|14.6|14.56|14.86|15|14.7|13.865|13.4|11.445|11|11.02|11.45|11.5|11.4|11.14|11.6|11.6|11.1|12.7|13.055|12.145|12.44|12.2|12.37|12.41|12.945|12.395|12.785|12.46|13.199|13.25|12.66|12.76|12.23|12.96|13.34|13.325|13.99|13.85|13.75|12.89|13.165|13.695|13.59|14.475|14.52|14.395|14.4|14.56|14.88|14.85|14.84|15.185|13.7|15.61|15.5|13.9|13.76|14|13.985|14.08|14.045|14.18|14.805|13.25|13.5|13.42|13.58|12.155|12.175|12.44|11.745|12.695|12|11.855|11.515|12.495|12.1|12.56|12.15|12.7|11.6|11.4|12.24|11.8|11.65|11.69|10.29|9.991|9.955|10.3|10.45|9.48|9.05|9.5||8.864|9.001|8.909|8.636|9.536|9.773|9.318|8.092|8.091|8.044|7.618|8.609|7.955|8.718|8.727|8.881|8.727|8.636|8.318|7.6|7.864|7.864|7.682|6.918|7.191|6.727|7.136|6.991|7.5|7.455|7.455|7.455|7.082|7.427|7.627|7.473|7.745|7.318|7.009|7.227|7.364|7.364|7.764|7.409|7.636
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH|14.9|14.15|14.1|13.995|13.995|13.995|14|14.55|14|14.05|14.45|12.875|12.9|12.7|12.65|12.57|12.905|12.65|12.045|11.95|11.55|11.495|11.655|12.1|12.15|12|12.37|12.275|12.32|12.195|12.195|12|12.33|12.195|11.615|11.59|11.39|11.42|11.45|11.7|11.74|11.64|11.65|11.65|11.09|10.79|10.935|10.91|11.64|11.685|11.55|11.5|11.905|11.2|11.12|11.25|11.885|11.8|12.125|11.995|12.01|12.85|11.54|12.95|13.3|12.75|13.475|13.41|13.3|12.75|12.95|11.74|11.7|11.75|11.64|11.595|11.355|11.1|11.58|11.45|11.205|10.95|11.19|10.5|9.847|10.06|9.695|9.58|9.2|9.25|9.3|9.26|9.939|9.849|9.689|9.2|9.439|8.9|8.9|9.01|9.201|9.45|9.898|10.235|10.19|10.31|10.55|10.965|10.67|10.97|11.1|11.85|12.12|11.95|11.59|12|10.811|10.35|10.2|9.8|9.45|9.5|9.25|9.15|9.25|9.25|9.32|9.03|8.58|10.35|10.25|10.37|10.65|10.26|10.3|9.66|9.45|9.461|10.1|9.7|10.18|10.75|10.25|10.985|10.75|12.525|12.95|12.795|13.68|13.4|13.39|12.245|11.8|12.1|12.18|11.045|10.63|10.43|10.6|9.92|9.899|10.15|9.88|9.85|9.9|10.21|10.77|10.3|10.4|10.38|10.605|10.99|10.4|10.185|9.2|9.09|9.08|8.93|9.1|8.17|8.05|8.24|7.6|8.04|7.5|7.47|6.931|6.9|6.947|6.553|6.47|6.61|6.52|6.7|6.801|6.85|6.85|6.69|6.95|7|6.75|6.6|6.9|7.15|6.42|6.64|6.5|6.2|6.71|6.15|6.56|6.9|6.602|6.3|6.155|6.15|6.15|5.9|6.1|5.85|5.5|5.55|5.6|5.285|5.5|5.4|5.73|5.15|5.35|5.16|5|4.72|4.99|4.89|4.94|5|5.09|5.22|5.2|5.2|5.1|5.1|5.18|5.35|5.1|5.39|5.38|5.02|5.2|5.2|4.72|4.9
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|69.25|73.56|73.4|74.03|74.99|76.5|74.4|75.32|74.3|78.15|77.51|78|75.15|71|75.2|75.24|76.99|77|77|76.46|76.14|76.29|77.99|78.8|80|78.97|75.5|74.83|73|75.39|75.07|76.18|80.2|84.46|78.2|77.97|76.25|81.43|81.41|80.49|79.83|86.07|87.12|84.54|82.53|89.28|85.78|83.77|87.22|87.32|87.5|88|85.73|83.39|80.5|77.5|86|86.25|84.5|82.29|82.77|78.37|80.49|79.67|78.06|74.99|72.71|72.63|64.97|65.29|60.52|57|56.71|58.42|58.78|58.72|57.05|56.2|61.33|60.55|63|62.64|64.67|68.12|66.2|66.34|62.84|64.96|63.8|62.89|67|65.25|68|70.3|69.1|68.11|69|69.73|69.95|68.75|67.31|70.5|71.14|70|71.88|76.99|75.5|76.09|73.26|69.25|71.5|69.2|68.5|65.69|64.46|63.3|58.2|55.65|51.1|51.6|50.9|48.41|50.39|49.92|47.86|45.98|47.465|49.025|47.84|51.8|51.82|51.5|58.39|58.85|58.99|59|57|54.8|56.95|54.35|55.5|53.1|56.19|57.28|59.24|67.61|66.6|59.71|62.39|61.4|59.01|56|58.49|63.05|62|58.8|58.56|59.85|57.8|55.48|55.65|55|56|55|54.05|51|52.8|50.84|50.7|50.07|51.4|50.25|49|48|50.4|50|50.99|50.71|49.07|47.15|47.5|50.13|50.4|51.85|51.9|47.5|48.97|51.07|52.42|52.3|54.99|54.99|53.79|50.78|51.1|53.01|51.25|46.135|46.38|45.35|41.52|41|42.68|||||||||||||||||||||||||||||||||||||||||||||||||
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|76|83.75|86.92|87.5|88.34|90.94|89.83|89.3|91.66|95.8|97.03|98.12|96.49|87.05|90.3|91.77|96.1|95.88|95.22|95|92.77|87.22|90.39|90.8|91.26|89.98|87.58|87.25|88.55|88.66|88.2|92.57|97.99|98.2|94.37|91.96|91|96.83|99.4|98.2|95.83|102.9|104|100.55|99.37|105.3|101.25|99.13|98.71|96.5|96.35|98.66|99.36|97.26|93.19|93.2|100.25|98.05|100.75|98.45|100|94.74|97.56|97.7|98.33|94.77|92.72|90.03|80.62|81.58|78.51|76.52|76.15|76.32|75.5|74|71.36|69.86|72.81|71.87|74.2|76.63|77.6|79.14|77.13|75.5|72.88|72.88|73.52|71.24|72|71.8|74.5|79.15|78.72|79.78|77.96|77.8|79.95|79.39|80|80|82.53|82.05|83.3|86|84.27|82.98|83.38|81.82|84|82.45|85.95|83.91|81.57|82.09|80.09|72.56|68.25|67.08|66.54|64.6|66.84|62.7|62.69|62|64.71|67.34|64.34|68|69.42|67.1|78.18|80.89|81.04|78.7|72|72.25|73.36|67.06|68.1|65.04|67.15|69.4|70.4|86.39|85.47|80.67|81.05|77.05|74.63|72.4|72.57|77.15|77.77|72.7|72.41|73.5|70.7|69.5|69.49|68.05|68.48|66.51|63.03|60.97|63.73|59.09|60.31|59.49|59.79|57.56|58.4|61.7|63.18|61.4|65.05|64.84|61.8|57.27|56.15|58.75|57.25|58.85|60.25|58.32|62.6|65.8|67.45|65.6|63.94|63.85|62.1|59.24|59.5|60.75|61|51.8|52.7|50.25|47.305|47.405|49.6|50.5|48.99|51.2|50.25|49.785|52.37|46.205|52.6|52.33|47.15|50.59|51.19|50|50.57|51.74|53.2|47|44.55|42.1|37.55|38.3|34.26|35.31|34.08|29.89|30.55|30.7|31.1|30.26|27.5|28.5|29.1|29.33|24.45|26.95|27.45|28.93|24.38|24.62|26.12|20.71|20.25|20.45|19.96|21.8|20.8|20.14|19.5|19.15
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|26.6|25|24.515|24.12|24.325|25.385|24.26|23.635|23.1|23.89|24.55|24.915|25.235|25.06|26.76|28.52|30.495|29.93|29.75|28.605|28.455|28.585|28.64|29.605|28.995|29|29.335|29.995|29.81|28.45|28.795|28.24|28.005|28.025|28.81|27.495|27.045|27.645|26.555|25.635|26.25|24.9|24.05|25.775|25.46|25.31|25|25.1|25.17|25.67|25.45|25.82|26|26.94|28.585|27.3|28.55|28.5|27.445|27.2|27|25.82|26.61|25.765|26.375|26|25.79|25.4|25.65|25.55|23.84|23.67|23.17|22.895|23.41|23.17|23.455|22.74|23.4|23.1|22.06|22.665|22.155|22.905|23.015|21.75|21.73|20.845|20.87|20.95|21.39|21.6|21.85|22.04|21.95|21.15|22.08|22.55|21.9|21.98|22.6|21.575|22.965|23.2|24|24.7|24.78|25|24.385|24.13|24.58|24|23.91|22.6|22.97|23.445|23.48|21.95|22.6|23.2|23.3|23.18|23|22.6|22.565|20.95|23.78|24|24|24.76|25|24.4|26.7|24.6|24.595|24|25.73|22.495|26|23.345|23.445|23.535|23.51|25|25.11|28.35|27.895|28.8|29.8|29.85|28.87|27.59|28.9|29.49|29.25|30.95|30.995|29.5|29.265|29.3|30.75|30.2|29.78|26.05|24.595|26|27.55|28.35|27.845|27.95|27.6|27.2|27.79|29.4|28.75|26.45|26.55|27|26.03|26.2|25.47|26.01|26.28|26.205|25.71|24.73|24.05|24.3|23.505|22.615|23|24|23.95|24.65|24.245|24.35|24.95|24.79|25|25.8|24.95|22.5|22.9|22.72|21.12|21.4|20.51|19.5|20|18.86|20.21|21.49|22.35|21.71|22.95|22.95|23.99|23.93|24.35|23.64|21.92|19.655|19.65|20.78|20.6|18.64|17.31|17.5|17.6|18.3|18.47|19.05|19.3||17.967|17.593|17.705|18.004|18.229|18.173|16.947|16.891|17.855|15.487|15.45|15.992|15.861|16.367|15.815|16.189|15.983|13.251
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|8.46|8.89|8.81|8.49|8.73|9.06|8|7.99|7.95|8.2|7.95|7.64|7.75|7.85|7.52|7.62|7.14|7.15|6.67|6.36|6.33|6.33|6.45|6.6|6.64|6|5.55|5.51|5.73|5.65|5.6|5.49|5.49|5.65|5.68|5.68|5.4|5.4|5.4|5.23|5.22|5.19|5.2|5.25|5.17|5.44|5.45|5.6|5.5|5.74|5.6|5.52|5.67|5.63|5.6|5.54|5.55|5.68|5.68|5.85|5.71|5.65|5.75|5.55|5.43|5.75|5.52|5.27|5.47|5.3|5.09|5.1|5.1|5.37|5.1|4.98|4.8|4.93|4.92|4.95|4.97|4.92|4.83|4.97|4.97|4.77|4.93|4.97|5|4.92|5.01|4.94|4.99|5.03|4.99|5|5.01|5.05|4.99|4.91|5.01|4.9|5.25|5.15|5.12|5.33|5.47|5.45|5.3|5.2|5.03|5.03|4.98|4.85|4.95|4.9|4.82|4.75|4.58|4.31|4.5|4.5|4.54|4.8|4.8|4.8|4.87|4.79|4.8|4.88|4.8|4.83|4.94|4.87|4.91|4.99|5|5|4.37|4.25|4.62|5.01|5.09|4.87|5.52|5.8|5.95|5.55|5.92|5.5|5.9|7.02|7.02|7.1|6.45|5.99|5.81|5.45|5.32|5.21|5.58|5.52|5.24|4.45|3.94|4|4.5|4.6|4.62|4.9|3.8|3.81|3.8|3.75|3.6|3.3|3.87|3.89|3.88|3.71|3.98|3.6|3.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|14.69|14.495|13.995|13.83|14.65|14.605|13.8|13.115|12.065|13.185|13.625|13.245|13.375|13.285|12.38|12.2|12.2|12.115|10.8|10.635|10|10.045|10.175|10.535|10.295|10.06|10.115|9.574|9.638|10.635|10.26|9.469|9.313|9.663|9.349|9.074|9.078|9.018|9.25|9.298|8.893|9.088|9.29|8.547|8.314|8.61|8.316|8.45|7.818|8.35|8.581|8.3|8.199|8.109|7.7|7.625|7.747|8.13|8.63|8.896|8.8|8.45|8.05|8.05|7.83|7.647|7.56|7.65|7.815|7.58|7.25|7.15|6.72|7.131|6.909|6.429|6.549|6.104|6.592|6.94|6.75|6.85|7.311|7.369|7.396|7.395|7.692|6.929|7.215|6.945|6.2|6.239|5.92|6.6|6.9|6.678|6.965|6.49|6.805|6.59|6.928|6.7|7.055|7.405|7.265|7.644|8.335|8.278|8.22|8.365|8.595|8.39|8.77|8.485|9.27|9.434|9.04|9.2|9.047|8.63|9|8.61|8.185|7.96|7.84|7.125|6.916|7.22|6.68|7.46|8.27|7.555|7.4|7.11|6.98|6.23|6.85|6.42|7|6.583|7.03|6.864|7.09|7.8|7.265|9.141|10.25|9.758|10.605|10.68|9.911|10.175|10.75|11.15|11.125|11.25|11.105|10.905|11.08|10.87|11.26|11.51|11.375|10.445|10.09|10.545|10.895|10.5|11.1|9.85|9.85|10.09|9.688|9.64|9.622|9.41|9|9.45|9.2|9.25|8.2|7.98|7.8|8.39|8.128|7.48|7.2|7.493|7.75|7.65|7.707|7.8|8.17|7.749|7.7|7.5|8.2|8.184|7.88|7.54|7|6.494|6.873|6.944|7.086|7.007|7.001|5.7|6.18|5.6|6.63|7.112|7.2|7.08|7.02|6.473|6.78|7.04|6.85|6.53|6.9|6.62|6.765|6.28|6.765|7.82|7.28|6.7|6.78|6.56|5.97|5.65|5.51|5.85|5.25|4.55|4.5|4.88|5.08|4.7|4.65|4.59|4.85|3.81|4.08|4.18|4.07|4.22|3.49|3.24|3|2.18
03297|19813|/equities/epigenomics-ag|DAXTECH|6.014|6.704|5.573|4.997|5.42|6.036|5.166|8.178|6.702|6.93|6.731|6.754|6.787|6.492|6.133|6.313|6.891|6.418|6.22|6.079|6.005|5.825|5.929|6.269|7.141|6.782|6.073|6.732|4.552|4.432|4.069|4.089|3.55|3.301|3.191|3.59|3.417|2.535|2.291|2.204|1.645|1.616|1.596|1.626|1.466|1.565|1.627|1.655|1.774|1.741|1.695|1.905|1.978|1.745|1.651|1.796|1.72|1.795|1.586|2.023|2.045|2|2.045|1.945|1.79|1.725|1.755|1.829|2.144||2.144|2.094|1.985|2.054|1.783|0.997|0.996|0.995|0.858|0.917|1.017|0.997|1.057|1.109|1.217|1.308|1.406|1.257|1.386|1.426|1.446|1.496|1.665|1.626|1.845|1.825|1.703|1.516|1.655|1.496|1.576|1.675|1.827|1.805|2.094|1.975|2.163|2.144|2.173|2.244|2.214|2.274|2.354|2.561|2.573|2.962|2.992|1.695|1.376|1.296|1.217|1.282|1.315|1.298|1.326|1.708|3.361|4.003|3.949|4.498|3.967|4.029|4.039|3.979|4.019|3.969|4.249|4.089|3.42|3.69|3.688|3.71|3.59||0.934|1.227|1.296|1.218|1.257|1.167|1.198|1.177|1.286|1.435|1.436|1.399|1.545|1.611|1.616|1.636|1.685|1.695|1.814|1.845|1.665|1.647|1.942|1.611|1.685|1.696|1.675|1.695|1.725|1.695|1.866|2.045|2.064|1.959|1.955|1.975|1.975|2.094|2.008|2.219|2.239|2.269|2.244|2.274|2.394|2.433|2.483|2.424|2.254|2.174|2.064|2.054|2.164|2.124|2.092|1.995|2.045|2.093|2.244|2.314|2.234|2.204|2.234|2.194|2.553|2.473|2.498|2.493|2.637|2.862|2.543|2.523||2.622|2.623|12.055|11.006|10.919|9.172|8.906|9.587|11.356|15.418|15.374|14.85|14.239|15.287|15.898|15.942|14.85|13.627|13.103|13.015|12.579|11.662|12.754|12.797|13.321|12.666|13.321|13.671|13.103|13.845|14.326|13.671|13.103|13.103|12.666
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|3.53|3.551|3.55|3.47|3.79|3.974|3.79|3.827|3.72|3.934|4.119|3.96|4.075|4.05|4.1|4.055|4.42|4.065|3.785|3.675|3.745|3.47|3.892|4.025|4.052|4.23|4.663|4.411|3.945|3.525|3.4|3.47|3.244|3.206|3.287|2.876|2.623|2.751|2.67|2.561|2.572|2.546|2.577|2.641|2.488|2.713|2.548|2.788|2.775|2.801|2.75|2.818|2.792|2.674|2.494|2.092|2.363|2.27|2.252|2.335|2.386|2.625|2.657|2.75|2.849|2.75|2.809|2.864|2.896|2.909|2.741|2.626|2.624|2.712|2.797|2.755|2.63|2.624|2.67|2.777|2.676|2.793|2.905|2.906|2.728|2.695|2.481|2.557|2.577|2.522|2.582|2.619|2.71|2.607|2.449|2.4|2.102|2.135|2.074|2.034|2.05|1.969|2.198|2.19|2.374|2.492|2.546|2.533|2.564|2.726|2.832|2.897|2.725|2.728|2.76|2.826|2.74|2.66|2.586|2.652|2.637|2.361|2.339|2.337|2.39|2.355|2.382|2.489|2.335|2.415|2.562|2.434|2.433|2.351|2.344|2.266|2.274|2.203|2.38|2.284|1.95|1.98|1.936|2.023|1.838|2.109|2.37|2.445|2.646|2.54|2.536|2.594|2.736|2.711|2.535|2.658|3.024|3.029|3.054|3.098|3.11|3.1|3.02|3.02|2.806|2.884|2.94|3.025|3.156|3.19|3.371|3.383|3.36|3.34|3.112|2.92|2.86|2.916|2.87|2.708|2.699|2.413|2.45|2.38|2.386|2.334|2.25|2.261|2.287|2.35|2.35|2.4|2.45|2.55|2.466|2.4|2.21|2|1.99|2.027|2.01|1.98|1.99|2.018|1.924|1.946|1.95|2|1.993|1.829|2.002|2.029|2.02|2.088|2.086|2.09|1.984|2.002|2.03|1.935|1.999|1.931|1.877|1.9|1.987|2.19|2.19|2.13|2.15|2.25|2.19|2.2|2.03|2.1|2.18|2.23|2.03|2.02|2.01|2.05|1.75|1.46|1.49|1.52|1.45|1.66|1.52|1.46|1.49|1.32|1.1|1.1
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|6.099|6|6.03|6.03|6|5.85|6.2|6.494|6|5.999|6.189|6.151|5.945|6.099|6|5.806|5.849|5.849|5.55|5.849|5.8|5.799|5.8|5.689|5.645|5.545|5.69|5.85|5.75|5.243|5.25|4.619|4.64|4.599|4.6|4.5|4.649|4.398|4.3|4.5|4.599|4.6|4.78|4.9|5.2|4.9|5|4.4|4.05|4|4.2|4.42|4.4|4.7|4.6|4.74|4.8|4.5|4.5|4.45|4.1|4.04|3.9|4|4|4.05|3.7|3.56|3.65|3.8|3.75|3.85|3.72|3.5|3.5|3.75|3.69|3.8|3.78|3.78|4.6|4.75|4.76|4.7|4.7|4.7|4.7|4.8|5|5|4.9|5|5|5.06|5|5.01|5.25|5.24|5.13|5.2|6|6.75|7.05|7.05|7.2|7.2|7.26|7.28|7.25|7.49|7.5|7.4|7.5|7.49|7.46|7.43|7.66|7.85|7.8|7.64|7.65|8.1|8.15|7.64|7.05|6.9|7|7|6.95|7|6.78|6.93|7.19|7.1|7|7.83|8.6|8.72|8.76|8.7|9.09|8.99|9.22|9.2|9.91|10.3|9.96|10.05|10.2|9.9|9.8|10|10.05|9.81|9.75|9.81|9.65|9.75|9.75|9.88|9.75|9.75|9.75|9.76|9.8|9.74|9.75|9.69|9.74|9.75|9.78|9.75|9.75|9.75|9.7||9.7|9.7|9.7|9.85|9.85|9.75|9.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|4.15|4.24|4.28|4|4|4.35|4.72|3.95|3.65|3.44|3.44|3.47|3.39|2.97|3|3.01|3.07|3.05|2.69|2.62|2.63|2.62|2.63|2.84|2.8|2.77|2.47|2.42|2.5|2.23|2.05|1.92|1.85|1.79|1.85|1.87|1.78|1.76|1.78|1.74|1.75|1.8|1.81|1.84|1.89|2.06|1.93|1.9|1.87|1.92|1.36|1.41|1.43|1.43|1.44|1.4|1.4|1.42|1.58|1.59|1.6|1.57|1.53|1.65|1.77|1.82|1.9|1.9|1.93|1.92|1.98|1.9|1.98|1.74|1.71|1.77|1.82|1.89|1.9|1.89|1.9|1.9|1.9|1.9|1.93|1.95|1.95|1.81|1.99|2|1.99|2.05|2.09|1.98|1.98|1.95|1.86|1.93|1.95|1.95|1.95|1.99|1.95|1.96|1.98|2|1.75|1.8|1.86|1.95|1.91|1.93|2|2|1.94|2.08|1.72|1.43|1.44|1.41|1.35|1.38|1.44|1.45|1.45|1.41|1.39|1.42|1.43|1.41|1.43|1.43|1.43|1.43|1.5|1.45|1.45|1.45|1.38|1.38|1.47|1.45|1.35|1.42|1.65|1.56|1.54|1.52|1.67|1.65|1.72|1.7|1.67|1.7|1.75|1.82|1.67|1.74|1.68|1.7|1.88|1.88|1.9|1.9|1.89|1.78|2|2.07|2.12|2.1|2.21|2.3|2.42|2.49|2.42|2.35|2.17|2.1|1.85|1.85|1.93|1.94|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03301|19821|/equities/first-sensor-ag|DAXTECH|11.1|10.845|10.3|9.933|10.12|9.929|9.154|9.1|9.156|8.951|8.351|8.309|8.209|8.121|8.261|8.2|8.39|8.35|8.339|8.21|8.337|8.051|8|8.28|7.656|7.58|7.34|7.4|7.41|7.6|7.7|7.8|7.695|7.6|7.709|7.599|7.6|7.6|7.755|7.948|7.965|7.968|8.175|8.166|8.24|8.3|8.199|7.949|8.238|8.158|8.21|8.15|8.272|7.801|7.706|7.81|7.813|8.1|8.298|8.25|8.168|7.85|7.6|7.87|7.898|8.07|7.8|7.845|7.8|7.756|8.2|8.2|8.05|8.377|8.5|8.135|7.703|7.987|8.264|8.383|8.29|8.725|8.6|8.61|8.75|8.9|9.07|8.854|8.871|9|9.185|9|8.78|8.8|8.76|9.44|9.16|9.75|9.35|9.25|9.17|9.78|10.3|10.3|10.535|10.315|11.05|10.86|10.245|10.065|9.95|9.558|9.729|9.15|9.235|9.23|9.72|8.464|8.43|8.375|8.525|8.45|8.685|9.1|8.855|8.75|8.92|8.865|8.895|9.55|9.895|10.2|10.535|10.235|9.825|9.798|9.75|8.854|8.875|9.005|8.98|9.1|8.198|8.65|8.47|10.1|10.4|9.53|9.762|9.405|8.954|9.48|9|9.19|9|9.282|9.17|9.41|9.786|9.62|9.33|9.85|9.775|9.803|9.44|9.6|10.075|9.91|10.92|10.8|10.45|9.819|10.2|10.15|8.61|8.7|8.9|9.029|9.11|9.199|8.752|8.59|8.94|8.5|8.319|7.77|7.812|7.83|7.37|7.3|7.349|7.27|7.35|7.449|7.2|7.338|7.223|7.4|7.16|6.861|6.8|6.25|6.84|6.83|6.73|6.88|6.961|6.76|6.991|6.615|7.1|7.365|6.91|6.7|6.5|5.95|5.667|5.8|5.969|6|5.949|5.659|5.738|5.87|5.99|6.18|6.19|5.7|5.6|5.55|5.9|5.65|5.84|6.1|5.99|5.94|5.51||6.136|5.477|5.324|5.525|5.831|5.783|5.362|5.353|5.391|5.592|4.951|4.779|5.142|4.665
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|10.98|11.04|10.97|11.1|11|11.3|11.33|11.31|10.96|11.5|11.7|11.99|12.75|12.55|12.2|11.86|12.11|12.25|11.39|11.06|11|11.02|11.2|11.38|11.1|11.39|11.24|11|11.15|10.7|10.6|10.64|10.6|10.6|10.95|10.9|10.4|10.5|10.64|11|10.16|10.44|10.15|10|10|9.9|10.03|9.89|9.9|9.98|10.12|10.3|11.06|10.9|10.02|9.96|10.5|10.5|10.7|10.75|11.02|11.35|10.96|11.2|11.24|11|10.8|10.37|10.7|10.48|10.09|10|10.2|10.1|9.9|9.74|9.52|9.72|9.6|9.48|9.33|8.97|8.79|8.58|8.49|8.45|8.5|8.55|8.55|8.5|8.65|8.65|8.71|8.35|8.58|8.15|8.35|8.1|8.05|7.8|8.05|8.08|8.24|8.1|8.2|8.3|8.33|8.35|8.32|8.71|8.77|8.85|8.98|8.85|9.15|8.5|8.5|8.45|8.4|7.72|7.72|7.85|7.92|8.03|7.9|8.23|8.76|8.86|8.35|8.52|8.7|8.43|8.57|8.89|8.95|8.74|8.4|7.5|7.47|7.7|7.5|7.75|7.55|7.9|7.5|8.97|9.1|8.75|9.1|8.91|9.3|9.5|9.55|9.68|9.54|9.22|9.15|9.35|9.4|9.17|9.1|8.6|8.76|8.2|7.84|8.79|8.95|9.04|9.66|8.9|9.18|9.02|8.01|8.1|7.7|7.6|8|7.98|8.25|8.14|8.3|8.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|24.475|25.255|24.23|24.175|24.74|25.91|25.125|24.485|23.17|24.005|24.495|23.945|23.165|22.555|22.635|22.535|22.86|22.03|22.015|21.7|21.575|20.38|20.385|20.895|20.355|19.81|19.505|19.24|18.735|18.44|18.3|18.135|17.845|17.65|18.315|18.22|17.845|18.07|18.105|18.43|18.3|17.32|17.97|17.935|17.27|16.78|16.43|16.76|16.95|16.54|17.575|19.4|19.14|19|18.385|18.46|18.975|18.28|18.955|18.25|18.59|17.9|17.315|16.075|15.875|16.045|16.35|15.6|15.005|15.16|14.63|14|14.72|14.295|14.34|14.32|14.3|13.605|13.585|12.735|12.725|12.855|12.8|12.81|12.7|12.63|12.5|12.36|12.19|12.16|12.26|12.07|12.2|11.905|11.915|12.09|12.04|11.465|11.39|11.18|11.24|11.185|11.315|11.115|11.875|12.755|13.14|12.705|12.725|12.445|12.13|12.165|11.74|11.775|11.405|10.325|10.155|10.59|10.56|10.315|10.525|10.31|10.18|10|9.956|9.663|9.774|9.75|9.03|9.437|9.338|9.351|9.025|9.277|9.24|8.909|8.803|8.335|8.672|8.4|8.627|8.2|7.904|8.107|7.478|8.422|8.528|8.32|8.743|8.82|9.53|9.231|9.25|9.253|9.088|9.159|9.127|8.573|8.6|8.427|8.4|8.223|8.237|7.975|7.537|8.137|8.2|8.173|8.9|8.567|8.696|8.45|8.434|8.419|8.08|7.897|8.001|7.84|7.764|7.45|7.472|7.925|7.742|8.1|9.106|8.835|8.873|8.553|8.524|8.52|8.479|8.058|8.063|7.793|7.904|7.876|8.05|8.199|7.97|7.932|7.782|7.712|8.315|8.637|8.46|8.399|8.117|7.471|7.925|7.766|8.779|8.996|9.278|9.6|9.371|9.08|9.69|10.895|10.835|10.505|10.32|9.651|8.993|9.199|9.03|9.001|9.354|9.39|9.6|9.52|9.54|9.98|9.64|9.45|9.33|9.07|8.97|9.5|9.07|9.13|8.84|9.3|10.19|9.73|9.35|9.85|8.78|8.4|8.53|8.65|8.73|8.61
03304|19826|/equities/geratherm-medical-ag|DAXTECH|7.79|7.187|7.12|7.2|7.155|7.2|7.22|7.469|7.299|7.471|6.649|6.6|6.55|6.99|6.75|7.09|7.092|7.31|7.349|7.21|6.9|6.75|6.9|6.979|7.452|7.599|7.749|7.635|7.3|7.36|6.14|6.1|6.08|5.8|5.98|5.97|5.9|5.5|6.05|6.15|6|6|5.9|5.99|5.8|5.8|5.39|5.52|5.77|5.5|5.8|5.2|5.12|5.16|5.12|4.85|4.9|5.3|5.579|5.5|5.649|5.502|5.75|5.77|5.83|5.6|5.939|5.35|4.9|4.9|4.999|5.1|4.699|4.75|4.62|4.641|4.778|5|4.91|4.8|5.17|5.22|5.36|5.2|5.3|5.5|5.09|4.35|4.45|4.55|4.68|4.7|4.799|4.76|4.8|5|4.869|4.3|4.439|5.35|5.643|5.77|5.75|5.8|5.95|5.905|6|6|6|6.196|6.24|6.1|6.2|6.45|6.6|6.899|7|6.831|6.78|7|6.895|6.7|6.449|6.5|6.249|6.2|6.17|5.849|6.3|6.3|6.15|6.42|6.3|5.9|5.91|5.841|6.17|5.733|5.949|6.2|6.3|5.73|5.89|6.34|6.11|6.919|7.389|7.5|7.47|7.87|7.5|7.55|7.9|8.324|8.02|8.35|8.149|8.08|7.92|7.8|7.73|7.95|7.72|7.79|7.699|7.98|8.141|8.157|8.35|8.23|7.95|7.6|7.67|7.67|7.35|7.25|7.3|7.289|7.351|7.87|8.247|8.16|8.7|8.71|8.47|8.45|8.11|8.01|8.385|8.498|8.3|8.7|8.69|8.79|8.51|8.2|8.35|8.69|8.7|8.5|8.5|8.5|8.64|8.384|8.4|8.85|8.798|8.6|8.5|8.3|8.359|9|8.8|8.989|8.999|8.806|8.695|9.16|8.25|7.8|8|7.3|7.05|7.19|7.051|7|7.05|6.62|6.75|6.65|6.41|6.6|6.91|6.79|6.3|6.37|5.9|6.25|6.3|6.05|6.28|6.1|5.7|5.42|4.94|5.49|5.5|5.36|5.65|4.5|4.3|3.86
03305|19827|/equities/gft-technologies-ag|DAXTECH|8.806|8.466|8.3|8.392|8.182|8.19|8.101|8.15|8.14|8.466|7.15|7.003|7.2|7.064|6.949|6.8|7.404|7.2|6.96|6.451|6.37|6.289|6.308|6.59|6.489|6.78|6.51|6.32|5.567|5.52|5|4.949|4.949|4.97|5.055|4.98|5.072|5.18|5.352|5.07|4.8|4.836|4.52|4.27|4.033|4.09|4.12|4.093|4.05|4|3.78|3.75|3.75|3.501|3.51|3.5|3.52|3.428|3.44|3.412|3.4|3.4|3.381|3.458|3.43|3.45|3.45|3.4|3.432|3.45|3.25|3.24|3.076|3.16|3.05|3.08|3.01|2.945|3.16|3.226|3.25|3.199|3.179|3.21|3.25|3.08|3.08|3.03|2.88|2.96|3.04|3.055|3.1|2.977|2.99|2.85|2.9|2.9|2.879|2.849|2.82|2.93|2.95|3.065|3.05|3.05|3.08|3.15|3.053|3.02|3.098|3.185|3.2|3.19|3.2|3.15|3|3.1|3.09|2.91|3|3.02|2.76|2.72|2.8|2.79|2.62|2.85|2.62|2.789|2.652|2.655|2.96|3.3|3.35|3.071|3.03|2.951|3.142|3.06|3.138|2.92|3.058|3.26|2.994|3.27|3.545|3.641|3.934|3.96|3.675|3.723|3.6|3.99|4.139|4.147|4.22|4.3|4.38|4.189|4|4.1|4.1|4.12|3.915|4.18|4.3|4.38|4.49|4.5|4.579|4.5|4.5|4.72|4.3|4.13|4.35|4.221|4.129|4.3|4.37|4|3.79|3.63|3.5|3.17|3.25|3.24|3.15|3.198|3.27|3.262|3.264|3.3|3.27|3.476|3.22|3.09|3|3.02|3.085|3.049|3.154|3.248|3|3.033|3.05|3.02|3.153|2.86|3.034|2.909|3.12|3.441|3.55|3.33|3.66|3.669|3.49|3.25|2.67|2.492|2.45|2.64|2.717|2.55|2.579|2.44|2.38|2.4|2.44|2.4|2.48|2.56|2.58|2.52|2.35|2.56|2.75|2.8|2.75|2.5|2.33|2.39|2.14|2.24|2.14|2.06|2.06|2.06|2|2.04
03306|6340|/equities/gigaset-ag|DAXTECH|0.995|0.97|0.981|0.979|0.976|0.972|0.971|0.966|0.964|0.959|0.953|0.954|0.954|0.937|1|0.965|0.96|0.916|0.935|0.985|0.999|0.998|0.998|0.998|0.996|0.992|1|1.007|1.027|0.996|0.975||1.041|0.963|1.112|0.915|0.746|0.792|0.736|0.721|0.669|0.68|0.676|0.681|0.785|0.607|0.719|0.709|0.716|0.781|0.84|0.921|0.935|0.965|0.945|0.903|0.955|0.915|0.968|1.004|1.009|1.09|1.031|1.104|1.145|1.182|1.134|1.177|1.182|1.211|1.06|0.964|1.014|1.095|0.884|0.945|0.955|0.94|0.995|1.056|1.054|1.136|1.193|1.125|1.281|1.303|1.367|1.305|1.364|1.355|1.372|1.381|1.318|1.619|1.701|1.802|1.775|1.442|1.416|1.402|1.566|1.611|1.825|1.777|1.91|1.8|2.218|2.285|2.272|2.455|2.689|3.023|3.037|2.932|3.068|3.053|3.143|2.905|3.119|2.504|2.332|2.257|2.407|2.45|2.504|2.519|2.615|2.619|2.339|2.624|2.529|2.499|2.705|2.605|2.697|2.592|2.542|2.479|2.684|2.649|2.944|2.715|2.762|2.647|2.438|3.199|3.431|3.301|3.63|3.779|3.63|3.621|3.689|3.928|3.947|4.266|4.522|4.237|4.132|3.829|3.908|4.153|4.276|4.026|3.978|4.028|4.545|4.176|4.564|4.475|4.43|3.916|4.045|3.709|3.68|3.396|3.309|3.749|3.839|3.8|2.852|2.765|2.12|1.969|2.11|2.128|2.108|1.651|1.526||1.615|1.615|1.589|1.615|1.389|1.339|1.38|1.564|1.403|1.192|1.079|1.154|0.937|0.98|0.939|1.087|1.216|1.195|1.205|1.163|1.278|1.246|1.246|1.213|1.179|1.228|1.287|1.209|1.213|1.28|1.211|1.138|1.121|1.209|1.079|1.213|1.255|1.213|1.272|1.33|1.322|1.305|1.422|1.439|1.272|1.322|1.28|1.389|1.556|1.556|1.531|1.589|1.681|1.464|1.464|1.531|1.506|1.69|1.615|1.882|1.799|1.581
03307|19828|/equities/gk-software-ag|DAXTECH|42.5|43.7|43.735|42.795|43.55|45.25|45.89|46.5|45.75|47.75|47.99|47.595|46.5|46.495|46.49|47.86|51.5|49.48|49.15|50.5|46.21|38.9|36.89|32.4|32.175|27.805|27|27.975|29.55|29.67|29.5|28|24.995|24.5|25.2|24.8|25.64|25.8|24.75|27|28.08|28.3|27.7|28.7|28.25|28.745|28.98|29.05|29.2|28.015|28.415|29.04|28.255|29.505|30.78|28.595|27.38|34.495|34.15|34.36|34.5|33.98|34|34.2|34.5|36.18|37|36.4|35.8|36.5|36.66|36.6|35.9|35.55|33.75|33.5|34.05|35.6|37.15|36.5|37|39.9|39.6|40.3|40|40.5|36.95|35.91|36|35.99|35.455|34.4|36|36.94|38.945|38.575|39.5|37.55|36.5|36.305|37.245|37.3|38.49|38.85|38.8|41|42.745|42.49|43|42.6|42.05|42.8|40.5|42|42|41.2|42.03|42.795|39|38.5|38.995|38.9|39|40.8|38.9|40.15|40.1|38.895|39.6|38|38.195|38.995|38|38|35.4|33.985|33.9|33.8|36.19|36.495|37.925|36|34.9|37.3|42.98|43.5|44.985|45.185|45.19|45.19|47.2|46.6|49.2|48.775|49.3|49.295|49|47.75|46.5|47.8|46.385|47.88|47.895|49.195|48.5|46.995|48.8|49.995|49.8|49.775|50|49.975|49.62|50.95|50.43|50.9|50.21|51.55|54|50.35|51.2|51.95|49.395|50|47.05|47.9|47.5|49.5|51.5|51.15|57.5|54.5|52|52|52.5|51.59|52.4|51.69|51.99|50|51.87|53|52.95|54|42.82|42.49|41.995|40.5|45.5|42.795|45.6|52.3|53.99|55|56.4|53.63|53.99|59.49|53|57.95|49.1|43.2|43|39.5|39.8|37|34.95|34.4|33.2|34.5|36.9|35.75|40.4|34.98|33|31|29.5|29.85|33|23.85|22.15|19.35|20.15|19.72|20.5|17|15.98|15.8|15.6|15.6|16.4|17
03308|19935|/equities/wilex-ag|DAXTECH|3.245|3.336|3.173|3.415|3.891|4.609|2.776|2.172|2.232|2.267|2.342|2.267|2.202|1.976|2.535|5.115|5.364|5.311|5.398|5.289|5.33|5.587|5.511|5.591|5.984|6.531|5.889|5.247|4.457|4.495|4.529|4.601|4.533|4.575|4.684|4.344|4.344|4.344|4.246|4.465|4.533|4.801|5.081|5.236|4.907|4.877|4.835|5.285|5.289|5.289|5.402|5.334|5.447|5.47|5.345|5.247|5.999|6.048|6.259|6.293|6.312|6.271|6.422|6.233|5.107|6.15|6.694|3.812|3.664|3.744|3.74|3.687|3.706|3.887|3.555|3.966|3.759|3.906|4.178|4.533|4.099|6.082|14.204|13.599|13.826|14.162|14.461|14.355|14.764|14.548|14.812|14.548|14.428|15.291|15.667|15.33|14.82|14.973|14.467|13.903|13.409|13.997|15.091|13.958|14.31|14.703|15.173|15.757|15.561|15.879|15.016|14.507|13.526|13.236|13.758|13.644|13.37|14.684|14.37|13.502||13.45|13.83|13.52|13.59|15.582|15.974|14.73|14.389|13.179|13.489|13.179|13.105|12.939|12.904|12.985|13.528|14.288|14.024|14.419|15.501|15.389|15.28|14.652|14.264|16.807|16.668|17.052|17.249|16.629|15.699|16.241|19.187|19.776|18.873|20.815|19.187|18.218|15.195|15.815|16.234|14.226|14.381|14.261|13.218|14.02|15.396|14.966|14.986|15.117|15.505|15.427|15.281|16.106|17.506|16.806|18.864|18.358|18.708|19.44|19.451|19.373|18|18.712|18.985|18.946|18.09|18.596|17.973|19.14|19.023|19.646|17.584|16.456|17.424|17.557|17.117|17.098||20.085|22.911|22.3|25.385|27.718|27.069|19.703|17.03|15.656|15.636|15.617|15.526|15.197|16.072|16.683|16.11|15.197|14.51|14.205|13.899|14.01|15.194|14.812|14.617|14.502|14.319|15.656|15.999|14.107|14.648|13.953|15.963|15.112|17.934|17.972|18.506|18.058|17.461|20.408|20.893|21.267|19.886|18.655|19.476|19.961|18.841|18.767|18.655|18.244|18.468|17.163|16.416|19.215
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03310|19921|/equities/tomorrow-focus-ag|DAXTECH|4.055|4.08|4.15|4.05|4.15|4.1|4.155|4.08|4.32|4.275|4.279|4.13|4.15|3.952|4.1|4.101|4.18|4.25|4.27|4.25|4.312|4.13|4.102|4.313|4.32|4.4|4.351|4.35|4.191|4.051|4|3.99|3.806|3.8|3.9|3.85|3.87|4.1|3.885|4.03|3.92|3.82|3.86|3.949|3.8|3.889|3.87|4.099|4.1|4.12|4.15|4.1|4.199|4.166|4.16|4.15|4.19|4.18|4.215|4.15|4.22|4.141|4.101|4.15|4.156|4.07|4.12|4.2|4.206|4.09|3.71|3.872|3.662|3.79|3.623|3.57|3.555|3.459|3.462|3.44|3.35|3.45|3.38|3.389|3.789|3.8|3.75|3.75|3.76|3.66|3.735|3.8|3.85|3.738|3.86|3.7|3.45|3.469|3.321|3.301|3.301|3.439|3.51|3.815|3.62|3.87|3.75|3.86|4.009|4.16|4.2|3.92|3.86|3.549|3.53|3.518|3.53|3.559|3.605|3.598|3.5|3.302|3.4|3.351|3.45|3.352|3.38|3.479|3.479|3.582|3.67|3.65|3.85|3.855|3.799|3.409|3.44|3.386|3.38|3.25|3.6|3.67|3.47|3.965|3.48|4.01|4.09|4.22|4.571|4.61|4.9|5|4.885|5.3|4.999|4.85|4.92|4.965|4.9|4.405|4.214|4.493|4.546|4.4|4.223|4.471|4.516|4.225|4.726|4.41|4.135|3.8|3.81|3.77|3.61|3.61|3.6|3.671|3.68|3.777|3.631|3.65|3.64|3.706|3.599|3.555|3.483|3.45|3.4|3.31|3.061|3.229|3.2|3.25|3.31|3.509|3.75|3.17|3.17|3.2|3.08|3.15|2.992|3.31|2.958|3|3.041|3.2|3.35|3|3.4|3.581|3.64|3.86|4|4.3|4.2|4.138|3.999|3.89|3.33|3.3|3.19|3.232|3.2|3.2|3.26|3.35|3.44|3.31|3.39|3.57|3.75|3.74|3.43|3.52|3.23|3.25|3.13|3.19|3|2.96||2.899|2.809|2.849|2.599|2.579|2.739|2.799|2.689|2.849
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|21.635|23.525|21.7|21.8|23|23.2|23.185|23.15|22.695|22.935|24.95|25.04|24.695|24.385|24.91|24.225|25.45|25.01|23.615|23.01|22.255|23.035|23.77|22.955|22.915|23.2|22.86|23.6|23.55|23.46|22.59|21.69|22.545|22.045|21.815|21.48|21.835|22.3|22.59|22.35|23.375|21.4|21.4|23.045|23.37|23.93|24.1|24.65|25.05|24.08|24.09|25.5|24.35|24.45|23.6|23.175|23.49|23.3|23.64|23.48|24|22.35|24.8|25.1|24.67|24.2|23.565|23.63|24.86|25.02|24.585|23.115|24.05|23.84|23.19|22.685|22.385|21.145|23.72|24.96|23.6|23.28|24.02|25.565|23.225|22.61|22.475|22.4|20.655|20.51|20.45|19.72|19.35|18.95|18.9|17.675|17.305|17.43|17.885|16.935|17.315|18.23|18.21|18|18.7|18|18.3|18.73|17.78|18.2|18.4|18.44|17.63|17.65|15.645|16|16.05|15.85|15.025|14.6|14.5|14.1|13.95|14.2|14.14|14.5|14.78|14.875|13.68|15.5|17|16.9|16.805|16.505|16.415|16.23|16.5|16.4|16.08|17.92|18.105|17.455|17.4|17.4|18|19.85|19.85|19.43|19.65|18.695|17.77|18|18.22|18.63|18.75|19.05|18.6|18.145|17.96|17.8|17.03|16.8|17.235|16.85|16|15.9|15.4|15.45|15.59|15.44|15.22|14.91|14.57|15.09|14.87|14.995|15|15.055|14.3|14|14.75|14.45|14.75|14.99|13.755|14.195|14.395|14.2|14.3|15.04|15.05|15.14|14.7|14.365|14.5|14.5|14.305|14|13.9|13.56|13.75|14.4|14|13.7|13.6|13.5|13.5|13.875|13.7|13.5|14|15.105|14.7|13.65|13.075|12.2|12.36|12|11.76|11|11|10.56|10.85|10.09|10.3|10.65|10.3|10.72|10.87|10.95|10.95|10.5|10|10.95|9.65|9.45|8.35|8.7|9.13|9.32|8.95|8.85|8.97|8.8|8.19|8.85|8.9|8.45|8|8.18|7.75|7.5
03312|19842|/equities/intershop-communications-ag|DAXTECH|1.704|1.694|1.728|1.704|1.746|1.812|1.767|1.717|1.728|1.933|1.962|1.775|1.855|1.826|1.738|1.66|1.713|1.807|1.488|1.435|1.494|1.448|1.513|1.474|1.474|1.474|1.489|1.47|1.49|1.47|1.53|1.39|1.551|1.61|1.58|1.562|1.676|1.383|1.14|1.156|1.224|1.292|1.399|1.38|1.443|1.533|1.568|1.598|1.71|1.733|1.57|1.58|1.52|1.684|1.677|1.77|1.899|1.89|1.851|1.861|1.895|1.923|1.92|1.86|1.949|1.83|1.84|1.946|1.993|1.985|1.939|1.79|1.76|1.83|1.835|1.87|1.94|1.872|1.92|1.915|1.9|1.941|2.059|2.09|1.941|2.311|2.2|2.239|2.137|2.187|2.269|2.295|2.222|2.07|2.134|2.052|2.16|2.101|2.119|2.099|2.22|2.289|2.4|2.52|2.751|2.64|2.799|2.808|2.8|2.857|2.95|3.03|2.911|2.559|2.51|2.65|2.66|2.596|2.45|2.42|2.35|2.189|2.25|2.061|2.103|2.16|2.302|2.409|2.34|2.399|2.529|2.346|2.52|2.487|2.526|2.439|2.548|2.57|2.6|2.631|2.744|2.716|2.6|2.837|2.55|2.975|3.03|3.02|3.5|2.819|2.75|2.435|2.45|2.42|2.375|2.42|2.48|2.15|2.2|2.155|2.188|2.199|2.18|1.83|1.78|1.901|1.95|1.985|2|1.93|1.919|1.996|1.995|2.03|1.961|1.904|1.95|2.03|2.02|2.03|2.14|2.129|2.048|2.072|2.115|2.05|1.74|1.749|1.73|1.665|1.65|1.69|1.601|1.669|1.613|1.635|1.69|1.71|1.68|1.716|1.75|1.785|1.717|1.75|1.696|1.7|1.775|1.66||1.686|1.577|1.769|1.863|1.748|1.756|1.804|1.765|1.824|1.706|1.676|1.558|1.518|1.5|1.538|1.572|1.629|1.647|1.617|1.627|1.518|1.449|1.489|1.518|1.558|1.538|1.499|1.469|1.459|1.587|1.656|1.627|1.716|1.735|1.676|1.696|1.706|1.656|1.686|1.735|1.745|1.873|1.883
03313|19843|/equities/intica-systems-ag|DAXTECH|4.12|4.319|4.269|4.169|4.294|4.349|4.12|4.45|4.05|4.433|4.211|4.44|4.33|4.5|4.411|4.55|4.999|5.813|4.7|4.51|4.08|4.05|4.05|4.15|4.15|3.38|3.55|3.125|3.2|3.199|3.02|3.38|3.26|3.24|3.22|3.26|3.37|3.51|3.24|3.25|3.15|3.3|3.22|3.2|3.22|3.36|3.35|3.3|3.27|3.445|2.99|2.88|2.95|2.9|2.92|3.05|3.07|3.15|3.1|3.2|3.2|2.96|2.95|2.94|2.9|3|3.06|3.05|2.92|2.82|2.98|3.02|3.06|3.16|3.25|3.18|3.24|3.15|3.05|3.15|3.1|3.54|3.07|2.99|3.05|3.17|3.36|2.85|2.78|2.78|2.6|2.52|2.889|2.995|2.994|2.95|3|3.07|3|2.95|2.9|3|3.07|3.02|3.144|3.02|3.08|2.82|2.85|3.03|3.19|2.85|2.65|2.78|2.8|2.9|2.86|2.701|3.2|3.4|3.35|3.4|3.65|3.54|3.58|3.52|3.52|3.849|3.898|3.7|3.729|4.14|4.297|4.25|4.4|4.4|4.4|4.44|4.29|4.2|3.899|4.1|3.651|4|3.946|4.76|4.68|4.68|5|4.8|4.55|4.52|4.998|4.99|4.989|4.8|5.25|5.1|5.05|5.07|4.85|4.8|4.45|4.25|4.195|4.435|4.6|4.8|5.05|4.97|4.9|4.975|4.49|4.361|4.32|4.2|4.23|4.2|4.201|4|4.17|4.2|3.89|3.981|4.25|4.269|4.25|4.2|4.33|4.669|4.42|4.565|4.14|3.97|3.94|3.9|4.05|4|4.038|4.079|4.16|4.25|4.498|4.25|4.22|4.09|4.099|4.14|4.5|4.45|5.201|4.87|4.84|4.5|4.141|4.029|3.95|4.119|4.002|3.94|3.789|4|3.976|4|3.85|3.92|4.1|3.95|3.85|3.85|3.55|4.07|4.07|3.97|3.75|3.7|4|4|4.13|3.91|3.71|4.03|3|3|3.06|2.78|3.14|3|3|3.1|2.6|2.54
03314|19844|/equities/invision-software-ag|DAXTECH|56.65|56.2|55|56.55|52.62|49.3|49.005|40.45|37.25|38.9|39|40|38.5|29.49|29.6|29.13|29.69|28.4|25.12|25.6|25.525|27.905|28.45|28.7|28.45|27.175|27.5|30|28.3|25.79|22.59|22.85|20.25|17.86|17.95|17.835|18.3|18.55|17.67|17.875|18.6|18.9|18.65|17.4|16.9|17.1|17.6|16.9|17.48|17.6|15.44|15.47|15.2|15.05|15.5|14.9|15.75|16|16.6|16.53|17|18.01|17.96|18.57|18.5|15.78|16.4|15.95|16.2|16.49|16.1|15.78|15.77|15.185|15.58|15.55|16.65|17.45|17.15|15.5|16.43|14|13.51|12.5|13.235|13.135|13.485|13.05|13.2|13.1|13.25|13.38|13.32|13.69|13.7|13.5|13.2|13.2|13.57|13.1|12.32|12.24|12.19|12.15|12.04|12.09|12.2|12.4|12.3|12.35|12.4|12.4|12.11|12.48|12.55|12.56|12.35|12.56|12.55|12.55|12.4|12.45|12.74|12.8|12.15|12.15|12.13|11.875|10.24|10.375|9.446|11.1|10.9|11.48|11.7|11.81|13.065|13.8|14.5|13.74|13.425|14.15|14.075|13.8|14.995|14.4|14.5|15.675|17.07|18|18.15|18.295|19.2|19.1|19.22|18.785|18.5|17.855|18.195|18.5|19.245|19.68|18.25|18.43|18|20.2|22.52|23.99|22.1|18.7|16.99|16.25|16|16|14.585|14.825|14.405|14.51|15.5|15.745|15|15.63|14.595|13.6|13.3|14.22|14.85|14.3|10.2|10.04|9.073|9.5|9|7.7|7.75|6.86|6.75|6.55|6.6|5.987|5.093|4.943|5.243|5.01|4.6|4.95|4.9|4.55|4.51|4.55|5|5.19|5.7|6.09|5.691|5.571|5.28|5.401|5.23|5|5.14|4.719|4.99|4.95|4.701|6.4|6.6|6.3|6.75|7.17|7.5|7.5|7.24|7.5|7.55|7.01|7.46|7.4|7.2|8.3|8.5|8.91|9.05|9.02|6.86|7.12|7.13|7|7.28|7.78|5.36|5.78
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|2.44|2.5|2.49|2.45|2.567|2.58|2.52|2.549|2.28|2.38|2.4|2.344|2.36|2.298|2.145|2.15|2.3|2.18|2.011|1.97|1.959|1.851|2.044|2.03|2|2.214|2.148|2.125|2.097|2.088|2.15|2.2|2.27|2.032|1.91|1.835|1.793|1.84|2.018|1.885|1.899|1.88|1.94|1.67|1.56|1.6|1.577|1.55|1.65|1.6|1.599|1.649|1.68|1.627|1.666|1.708|1.729|1.599|1.57|1.57|1.454|1.47|1.49|1.44|1.45|1.495|1.478|1.468|1.414|1.325|1.305|1.28|1.241|1.29|1.231|1.259|1.23|1.221|1.245|1.237|1.171|1.18|1.239|1.24|1.179|1.145|1.12|1.071|1.119|1.11|1.14|1.095|1.08|1.065|1.093|1.12|1.11|1.092|1.14|1.11|1.149|1.169|1.221|1.11|1.239|1.25|1.25|1.29|1.355|1.26|1.29|1.32|1.33|1.27|1.26|1.34|1.333|1.225|1.29|1.34|1.269|1.15|1.13|1.11|1.045|1.039|1.1|1.14|1.15|1.12|1.199|1.2|1.22|1.1|1.169|1.099|1.07|1.056|1.11|1.11|1.16|1.021|1.03|1.095|1.031|1.249|1.299|1.306|1.29|1.322|1.263|1.383|1.46|1.53|1.43|1.56|1.649|1.745|1.69|1.64|1.658|1.668|1.604|1.37|1.368|1.43|1.48|1.52|1.511|1.499|1.589|1.56|1.48|1.46|1.46|1.4|1.34|1.376|1.35|1.355|1.211|1.243|1.238|1.34|1.291|1.3|1.33|1.307|1.333|1.38|1.4|1.46|1.42|1.44|1.43|1.4|1.515|1.55|1.686|1.56|1.5|1.48|1.54|1.58|1.578|1.48|1.529|1.56|1.598|1.49|1.639|1.69|1.75|1.82|1.8|1.839|1.755|1.796|1.601|1.638|1.63|1.54|1.53|1.759|1.582|1.82|1.869|1.76|1.77|1.78|1.82|1.67|1.51|1.48|1.3|1.2|1|1.04|1.05|1.06|1.08|1.12|1.05|1.05|1.03|1.18|1.18|1.17|1.18|1.2|1.25|1.11
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|12.2|12.005|11.845|11.82|12.46|12.6|12.805|12.1|11.84|12|12.775|12.845|12.555|12.47|12.49|12.835|13.395|12.305|12.175|12.08|12.095|11.5|11.735|12.155|12.205|12.76|12.815|12.88|12.595|12.045|12.09|11.72|11.695|10.9|11.06|10.695|10.34|10.755|10.55|10|9.694|9.393|9.456|9.281|9.256|9.497|9.25|10.09|9.375|9.404|9.17|9.12|8.867|8.73|8.61|8.142|8.123|7.854|8.053|7.46|7.571|7.647|7.556|8.069|7.989|7.93|8.09|8.412|8.095|7.698|7.854|7.382|7.504|7.832|7.81|7.889|7.77|7.288|6.969|7.4|7.046|6.78|6.506|6.297|5.903|5.881|5.899|5.836|5.938|5.893|5.868|5.791|5.675|5.54|5.417|5.192|5.08|5|5.02|5.01|5.031|4.901|5.45|5.358|6.03|5.99|6.149|6|5.88|5.923|5.601|5.545|5.608|5.606|5.725|5.762|5.787|5.688|5.38|5.35|5.2|4.87|4.598|4.562|4.68|4.46|4.698|4.872|4.842|4.94|5.031|4.664|4.758|4.662|4.901|4.683|4.668|4.533|4.678|4.479|4.815|4.802|4.649|5.122|4.682|5.423|6|5.788|6.34|6.295|6.163|6.301|6.137|6.375|6.346|6.473|6|5.64|5.543|5.579|5.485|5.75|5.709|5.538|5.364|5.561|6.089|5.709|6|5.904|5.83|5.651|5.823|5.425|5.359|5.399|5.529|5.6|5.62|5.4|5.227|5.214|5.264|5.04|4.79|4.584|4.32|4.313|4.27|4.1|4.12|4.41|4.459|4.441|4.499|4.451|4.52|4.42|4.08|3.97|4.002|4.011|4.09|4.14|4|3.929|4.02|4.04|4.311|3.941|4.393|4.52|4.4|4.468|4.365|4.361|4.34|4.45|4.832|4.548|4.68|4.581|4.349|4.498|4.5|4.75|4.38|3.79|3.82|3.82|4.05|3.94|3.77|3.68|3.81|3.7|3.7|3.84|4|3.64|3.58|3.78|3.86|3.85|3.35|3.36|3.58|3.75|3.53|3.45|3.32|3.35
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH|6.42|6.78|6.4|6.4|6.95|7.5|6.92|6.75|6.17|6.75|6.7|6.75|5.98|5.5|5.55|5.01|5.31|5.12|4.79|4.3|4.23|4.02|3.98|4.05|4.13|4.01|4.15|3.89|3.87|3.82|4.1|3.67|4.05|4.27|4.3|4.3|4.18|4.44|4.16|4.29|4.1|3.67|3.65|2.85|2.73|2.88|2.7|2.76|2.45|2.35|1.94|1.96|2.03|2.03|1.99|1.94|1.94|1.88|2.03|2.22|2.1|2.15|2|1.96|1.93|1.89|1.8|1.63|1.53|1.51|1.53|1.49|1.42|1.41|1.39|1.32|1.35|1.35|1.35|1.34|1.29|1.34|1.35|1.37|1.37|1.38|1.39|1.34|1.37|1.38|1.32|1.28|1.28|1.28|1.36|1.3|1.28|1.31|1.33|1.29|1.27|1.4|1.35|1.34|1.32|1.28|1.25|1.33|1.31|1.29|1.34|1.39|1.46|1.43|1.42|1.4|1.35|1.25|1.24|1.26|1.2|1.19|1.18|1.16|1.16|1.08|1.08|1.05|1.07|1.1|1.16|1.2|1.33|1.17|1.02|1.02|1.1|1.08|1.15|1.15|1.13|1.15|1.2|1.2|1.1|1.24|1.34|1.29|1.25|1.22|1.34|1.24|1.24|1.32|1.32|1.26|1.38|1.41|1.23|1.18|1.23|1.19|1.27|1.16|1.13|1.25|1.26|1.17|1.19|1.15|1.16|0.94|0.94|0.96|0.92|0.96|0.96|0.98|0.91|0.96|0.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|15.465|15.775|15.68|16.17|15.855|16.53|16.84|17.63|17.1|18|19|19.045|19.605|19.495|19.54|18.445|20.38|20.55|20.575|18.92|18.75|17.495|18.495|18.55|18.275|17.645|15.85|15.27|15.46|15.83|14.755|14.58|14.01|13.59|13|12.38|12.07|13.275|13.425|14.25|13.645|13.345|13.17|12.615|12.29||10.76|11.523|11.305|11.068|11.99|10.922|9.955|9.773|9.85|9.688|9.885|9.465|9.373|8.585|9.18|9.273|8.84|8.98|8.475|8.537|8.435|8.652|8.402|8.342|8.148|7.875|7.843|7.925|8.145|7.675|7.515|6.73|7.397|7.695|7.317|7.707|7.85|8.4|8.26|7.775|7.42|7.032|7.19|7.07|7.013|6.428|6.495|6.332|6.383|6.25|6.02|6.12|6.19|5.582|5.702|5.857|6.49|6.5|6.575|6.645|6.548|6.08|6.143|5.968|5.83|6.125|5.475|5.268|5.475|5.465|5.645|5.45|5.44|5.115|5|4.875|4.968|4.745|4.575|3.97|4.07|4.473|4.214|4.36|4.95|5.01|5.162|5.022|5.032|5.018|4.655|4.15|4.553|4.5|4.6|4.625|4.2|4.825|5.407|5.75|6.275|6.003|6.615|6.845|6.4|6.197|6.055|6.7|6.878|6.89|7.09|6.918|7.23|6.942|6.758|6.8|7.1|6.522|6.213|6.803|6.71|6.685|6.785|6.737|6.865|7.3|7.12|7.05|6.6|6.075|6.165|6.228|6.763|6.685|6.65|7.025|6.73|7.4|7.075|6.335|5.95|5.88|5.665|5.598|5.725|5.76|5.33|4.825|4.9|4.795|4.665|4.589|4.532|4.45|4.475|4.175|4.485|4.655|4.25|3.824|3.791|3.521|3.777|3.24|3.75|3.69|3.315|3.498|3.41|3.223|2.95|2.915|2.96|2.67|2.69|2.53|2.334|2.365|2.455|2.624|2.575|2.525|2.515|2.55|2.63|2.415|2.43|2.4|2.385|2.12|1.985|2.125|2.1|2.085|1.97|2.14|2.25|2.235|1.9|2.02|1.925|1.73|1.6|1.5|1.48|1.295
03320|6346|/equities/manz-automation|DAXTECH|62.719|65.548|62.296|65.548|66.908|69.037|64.878|63.281|59.378|67.41|68.14|67.982|71.451|70.367|67.598|68.948|68.692|64.838|62.483|61.694|61.399|57.516|62.079|63.528|61.724|60.551|57.673|53.367|51.888|51.07|53.928|55.121|54.155|52.874|49.02|46.419|46.897|48.681|40.358|42.94|36.958|32.281|30.783|30.483|30.34|29.098|28.581|29.566|30.256|33.991|30.497|29.403|26.609|25.082|24.821|24.146|25.466|22.327|23.406|24.633|25.328|26.806|27.299|26.471|25.624|23.643|21.189|20.696|20.824|20.474|20.435|17.513|17.804|17.592|17.247|17.119|15.828|19.932|20.07|21.09|20.489|23.85|24.146|26.048|23.682|24.835|24.978|23.963|21.859|20.213|20.445|19.908|19.632|20.208|21.189|21.633|22.426|24.431|24.318|20.992|20.583|21.751|22.278|21.889|23.82|22.061|22.278|24.18|24.141|25.525|27.595|28.127|28.482|30.695|29.965|26.131|22.559|22.032|21.534|22.105|22.864|21.662|20.721|21.485|21.297|20.701|20.302|17.641|16.803|18.39|20.425|21.682|22.372|20.923|23.328|24.54|24.875|25.239|26.609|24.343|25.619|24.54|21.105|22.51|21.268|25.653|26.314|26.806|28.403|32.523|31.439|33.341|32.73|40.013|37.697|43.974|45.832|44.733|46.537|46.645|50.804|49.868|49.671|46.192|44.98|44.27|43.004|44.359|46.438|47.015|47.425|48.5|48.2|48.42|49.05|50.35|48.1|44.4|46.375|47.3|45.06|43.4|47|51.91|53.75|54.51|53.5|50|49.5|49.425|49.5|49.5|52.3|48.995|51.41|54.55|55.6|54.12|49.01|48.6|49.05|43.81|45|48.805|46.53|46.05|46.655|45.2|49.05|47.29|52.75|58.5|59.78|57.88|60.3|59.82|60.35|60.77|60.93|56.15|61|56|60.54|60.5|62.26|63.44|67.25|66.5|67.18|61.5|56.61|57.56|52.68|50.15|50|53.12|47|52.64|55.89|55.1|52.84|52.06|59.97|48.35|46.13|47.93|49.18|43.7|45.74|49.98|48|45.34
03321|23383|/equities/medigene-exch|DAXTECH|5.095|4.896|4.721|4.473|4.973|5.45|5.443|5.891|5.332|6|4|3.987|3.922|3.754|3.782|3.595|3.8|3.849|3.53|3.55|3.549|3.59|3.528|3.651|3.691|3.65|3.839|3.91|3.873|3.89|3.87|3.94|3.878|3.66|4.087||3.48|3.64|3.6|3.704|3.168|3.596|3.688|3.66|3.8|3.844|3.96|4|4.068|4.12|3.72|3.748|3.42|3.44|3.12|3.428|3.5|3.4|3.52|3.808|3.8|3.896|4|4.04|4.056|3.964|4.4|4.08|4.12|4.016|4.076|4.012|4.012|4.124|4.232|4.232|4.28|4.06|4.36|4.2|4.156|4.2|4.456|4.488|4.38|4.596|4.648|4.296|4.596|4.732|4.796|4.788|4.884|4.916|4.98|4.696|5.524|4.3|4.4|4.356|4.68|4.524|4.844|4.472|5.6|6.12|6.06|6.088|6.08|5.644|5.932|5.428|5|5.048|5.084|5.32|5.16|5.432|5.312|4.628|4.16|4.052|4.24|3.88|3.964|4.036|4.252|4.14|4.004|4.076|4.112|3.44|3.92|3.756|3.856|3.844|4.568|4.28|3.8|3.92|4.08|4.38|4.372|4.72|4.32|5.396|5.48|5.94|6.36|6.28|6.74|6.788|6.82|7.32|6.84|7.46|7.76|7.78|8.16|8.024|8.12|8.26|8.204|8.7|8.552|8.8|10.352|10.08|10.2|10.468|9.6|8.9|8.3|8.2|7.84|7.96|8.14|8.48|8.46|7.84|7.44|7.52|7.38|6.78|7.116|7.16|8.4|9.76|10.2|10.084|10.552|10.488|11.048|10.92|11.264|11.2|11.6|11.32|11.34|10.916|11.16|10.76|11.748|10.648|11.38|11.328|11.44|10.56|11.4|10.728|10.684|11.404|12.236|12.704|13.176|13.6|14.64|14.56|15.68|14.756|14.4|14.56|14.28|14.416|14.36|15.2|15.512|14.32|14|14.36|15.24|14.44|14.76|15.76|15.8|16.6|17.16|18.24|20.2|20.68|19.8|21|20.36|19.92|18.56|20.4|18.16|18.16|18|18.4|17.2|16.76
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|60.84|60.07|60.11|62.27|61.38|66.8|67.56|69.71|66.43|70.42|67.28|64.82|63.5|64.69|64.96|63.11|68.2|63.75|59.15|54.56|55.28|53.75|53.62|56.44|55.17|55.31|57.58|57.07|56.95|56.95|58.05|60.9|57.45|56.86|55.97|54.15|54.68|59.24|56.5|55.14|51.66|50.97|50.18|50.74|47.865|43.245|36.825|38|39.08|37.295|34.64|35.76|34.28|35|33.415|31.3|32.77|30.47|31.875|31.175|31.37|32.87|29.445|34.335|34.79|34.28|33|32.2|30.69|30.38|30.16|29.3|29.065|28.63|27.7|26.93|25.715|25|25.32|26.29|25.8|25.745|25.735|25.75|24|22.3|19.83|19.63|19.5|18.73|17.935|17.985|18.24|18.25|18.66|18.295|18.195|17.605|17.08|16.77|17.35|16.4|17.365|17.82|18.955|20.305|20.26|21.2|20.645|19.52|19.235|19.19|19.04|18.93|18.105|18|18.34|19.49|19.88|19.33|18.895|19.06|19.555|17.53|17.8|17.49|17.535|17.325|16.41|16.73|17.24|17.48|18.2|18.52|19.15|18.59|19.225|18.7|19.285|19.37|19.49|18.925|18.02|18.375|17.03|19.705|20.785|19.96|20.45|20.38|19.55|19.14|20.07|20.88|20.33|20.42|20.725|20.13|19.85|19.005|18.99|18.8|19.02|18.7|18.255|19.755|19.64|19.11|19.9|19.615|19.54|19.52|19.72|21.11|18.5|18.53|18.8|17.88|17.45|15.85|15.88|16.1|15.84|16.51|17.22|17.395|17.53|17.27|16.555|16.5|16.595|16.735|16.45|16.5|16.005|16.08|16.1|15.77|15.7|14.86|15.4|14.68|14.91|14.665|15|14.13|14.5|14.875|15.05|14.5|15.35|15.81|15.95|16.6|16.94|16.32|16.42|16.905|16.1|15.6|15.74|15.65|15.65|16.88|17.5|16.885|17.54|17.04|16.95|17.14|17.43|17.96|17.84|17.84|18.2|17.18|17.81|18.42|17.5|17.03|16.55|17.2|17.08|16.69|14.98|15.51|16.2|16.41|16.15|16.32|16.82|15.95
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|5.427|5.275|4.896|5.054|14.96|15.25|15.018|13.883|13.912|13.965|13.75|13.79|13.383|13.213|13.188|13.43|14.088|13.425|12.648|12.55|12.429|12.24|12.373|12.543|12.373|12.875|12.438|12.381|12.106|11.043|11.304|11.254|11.2|11.724|11.596|11.328|11.211|11.364|11.019|11|11.294|11.287|12|12|11.829|12.375|12.305|12.572|11.814|11.565|11.026|11.054|11.374|10.912|11.054|10.94|11.375|11.512|11.759|11.75|10.7|10.818|10.775|10.348|10.264|9.549|9.645|9.229|9.255|8.305|8.477|8.3|8.424|8.425|8.35|8.324|8.305|8.325|8.645|8.627|8.295|8.441|8.244|8.568|8.394|8.095|7.925|7.405|7.375|6.841|6.628|6.699|6.825|6.872|7.625|7.425|7.213|7.325|7.25|7.25|7.491|7.374|7.3|7.34|7.585|7.399|7.75|7.849|7.737|8.141|7.764|8.041|7.923|7.605|7.675|7.4|7.388|7.312|7.535|7.05|6.579|6.5|6.497|6.45|6.45|6.366|6.875|6.527|5.89|6.303|6.55|6.75|7|6.675|6.654|6.454|6.95|6.525|6.651|6.6|6.856|6.178|6.625|7.2|7.625|7.725|8.125|8.389|8.713|8.45|8.179|7.74|7.795|8.137|8.28|8.3|8.162|8|7.938|7.5|7.7|7.705|7.925|7.875|7.188|7.511|7.911|7.688|7.999|7.95|7.944|8.125|8.297|8.373|8.125|7.968|8.023|7.875|7.652|8.074|7.188|7.225|7.224|7.397|7.305|6.907|7.025|5.787|5.95|5.875|5.815|5.952|6.223|6.05|6.55|6.525|6.378|6.375|5.912|5.525|5.451|5.447|5.75|5.665|5.532|5.875|5.341|5.475|5.975|5.7|5.325|4.975|19.23|19.25|19.48|19.69|19.75|18.35|18.69|18.29|18.005|15.98|15.96|15.95|15.78|15.94|16.455|16.14|16|15.8|16.75|17.4|17.51|17.07|15.54|15|15.1|16.02|15.7|15.75|13.69|14.3|13.9|14.23|14.05|13.54|12.73|13.52|13.47|12.93|12.63|13.95
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|87.82|92.25|91.98|95.25|97.77|105.85|97|92.59|90.96|95.4|93.94|83.15|83.48|80.47|84.4|80.22|80.59|80.01|79.48|73.84|74.48|75.85|74.67|76.25|76.99|76.5|74.83|78.5|80|80|80|85|80.97|73.61|73.58|71.6|75.16|75|69.87|71.29|51.6|55.75|54.9|52.98|51.86|51.81|52.58|56.86|51.6|46.5|46.03|44.585|42.73|40|38|40.95|40.275|39.6|41.245|41|42.1|42.6|41.93|41.5|42.7|43.01|40.25|40.775|40.53|40.335|41.37|41.87|41.23|40.31|43.75|44|44.315|43.82|43.81|43.83|44|38.925|39.15|39.72|37.86|36.75|34.85|35.5|36|37.24|39.54|39.14|38.87|40.85|43.9|44.755|46.45|46|46.08|44.99|45.24|43|46.1|45.43|54.07|53.8|56.36|56|52.7|51.6|55|55.23|49.085|45.87|49.435|47.69|49.655|49.51|51.03|43.53|45.275|44.495|41.36|41.05|41.79|39.88|48.25|52.44|46.25|51.26|59.15|60.95|60.69|59.49|62.84|57.1|54.61|51.87|54.79|49.435|47.63|46.45|43.755|49.19|44.22|61.01|57.3|53.8|54.65|53|53.09|55.07|55.22|57|53|54.35|49.485|45.6|47.99|45.87|43.5|42.56|43.685|40.205|40.5|41.995|41.085|40.455|39.535|39.3|41.95|40.6|40.29|42.3|40.11|36.35|36.49|35.8|35.75|33.33|33|31.78|32.1|31.9|31.665|30.915|30.485|30.55|28.935|28.9|28.5|28.5|27.98|27.5|28.45|28.5|28.5|28.8|28.5|28|28.25|27.99|28.185|28.12|28.6|28.95|28.92|26.955|26.9|26.79|27.095|27.8|27.95|28.33|28.61|30.2|28.31|28.36|29.93|27.8|28|28.415|27.695|28.475|29.465|30.74|31.57|30.8|30.25|30.9|32.49|32.95|32.06|32.29|33.31|33.2|35.15|37.1|37|36.4|35.52|33.5|33|32.8|31.6|29.92|27.5|27.6|27.9|28.5|29.52|28.5
03326|19872|/equities/nexus-ag|DAXTECH|11.12|11.355|11.4|11.365|11.83|11.85|12.195|12.495|12.12|12.405|12.835|12.035|11.95|11.335|10.95|11.215|11.14|10.8|10.85|10.625|10.585|10.495|10.74|10.585|10.56|10.3|10.36|10.235|10.395|10.21|10.43|10.17|9.67|9.55|9.65|9.795|9.919|9.95|9.699|9|9.748|9.834|9.9|9.36|9.1|9.2|9.272|9.075|9.501|9.399|9.25|9.331|9.79|9.091|9.053|9.06|8.8|8.819|9.045|9.048|9.03|8.88|8.98|9.059|8.885|9.06|8.69|8.997|9.023|9.149|9.2|9.699|9.199|9.2|9.29|9.383|9.25|9.1|9.247|9.4|9.6|9.511|9.065|9.2|9.1|8.68|8.51|8.3|8.3|8.42|7.4|7.285|7.544|7.3|7.43|7.6|7.798|7.82|7.798|7.64|7.2|7.15|7.494|7.5|7.5|8.35|8.5|8.45|8.427|8.387|8.46|7.955|8.249|8.331|8.299|7.95|7.679|7.561|7.73|7.54|7.121|6.997|7|7|6.6|6.62|6.55|6.5|6.517|6.644|6.7|6.77|6.95|6.441|6.6|6.54|6.5|6.5|6.633|6.81|6.901|6.755|6.879|6.849|6.949|7.22|6.9|6.799|6.925|6.88|6.765|6.86|7.098|7.01|7.05|7.07|7.088|6.95|6.75|6.8|5.89|5.35|5.65|5.699|5.2|5.75|5.7|5.4|5.627|5.72|5.222|5.5|5.349|5.14|4.8|4.5|4.5|4.449|4.37|4.359|4.359|3.9|3.71|3.93|3.6|3.8|3.939|4.15|4.14|4|4.25|4.35|4.049|4.45|4.5|3.91|4.09|3.9|3.694|3.61|3.68|3.48|3.48|3.53|3.63|3.56|3.293|3.3|2.921|2.92|3.01|3.18|3.171|3.09|3.22|3.3|3.56|3.5|3.48|3.654|3.7|3.511|3.42|3.7|3.6|3.4|3.36|3.35|3.4|3.35|3.33|3.53|3.69|3.75|3.7|3.55|3.42|3.5|3.55|3.42|3.52|3.45|3.12|3.15|2.96|3.07|3.17|3.05|2.87|2.8|2.72|2.6
03327|1076550|/equities/nfon-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|12.775|11.725|10.68|10.575|11.27|12.545|11.55|11.335|10.54|11.75|11.795|10.195|10.41|10.175|9.905|9.65|11.565|11.57|10.345|9.549|10|9.248|9.744|10.695|10.98|11.595|13.75|13.065|12.29|12.345|11.93|12.055|10.85|10.05|10.15|8.988|8.817|8.93|8.862|7.47|6.587|6.302|5.619|5.506|5.11|5.37|5.029|5.65|5.513|5.96|5.92|5.988|6.205|5.86|5.429|5.144|5.214|5.03|4.845|4.538|4.386|3.86|3.911|4.011|3.885|3.969|3.927|3.957|3.872|3.61|3.151|2.993|3.114|2.917|2.881|2.934|2.987|2.937|2.979|2.79|2.785|3.123|3.123|3.207|3.16|3.286|3.449|3.365|3.141|3.04|3.162|3.33|3.082|3.07|3.2|3.006|3.134|2.967|2.699|2.65|3.095|3.221|3.288|2.984|3.246|3.054|3.45|3.445|4.173|4.274|4.534|4.44|4.391|4.239|4.44|4.97|4.841|4.937|5.276|4.791|4.82|4.388|3.865|3.95|3.842|3.91|3.9|4.021|3.824|3.8|4.086|4.28|4.52|3.717|3.865|3.75|3.722|3.745|4.071|4.172|4.308|3.968|3.9|4.093|4.383|5.023|5.18|5.466|6.15|6.258|6.169|6.212|6.213|6.634|6.004|6.402|6.4|6.303|6.788|6.981|7.936|8.086|8.286|8.335|7.213|5.814|5.76|6.627|6.55|6.13|6.017|5.388|5.751|5.612|5.56|5.505|5.36|5.431|5.48|4.887|4.7|5.16|5.765|6.29|6.929|7.246|7.184|7.041|6.789|7.045|7.478|7.65|7.786|7.087|6.99|7.31|7.993|7.843|7.916|7.596|7.935|7.407|7.872|7.95|7.75|7.405|7.25|7.157|7.001|6.779|7.825|8.184|9.014|8.91|8.6|8.441|9.158|9.2|9.35|8.95|9.123|8.914|9|9.764|9.801|10.87|11.24|10.48|10.35|9.92|10.35|10.74|10.64|10.81|11.21|11.31|11.09|11.7|10.98|11.58|10.96|12.27|13.39|12.65|12.17|12.94|12.88|12.85|12.44|11.33|11.42|11.26
03329|19874|/equities/ohb-ag|DAXTECH|20.47|19.8|19.905|19.9|20|20.42|19.555|20.04|19|19.935|21.28|20.2|20.91|20.145|19.7|18.08|17.94|17.75|17.7|17.35|17.35|17.205|17.325|17.775|17.345|17.92|17.685|17.37|17.94|17.95|17.375|17.765|18.04|17.1|18.15|18.13|17.78|17.935|17.5|17.1|17|17.645|17.3|17.2|16.91|16.785|15.75|15.1|15.49|16.39|15.6|15.8|16.785|16.65|16.235|16.1|15.57|16.015|16.975|16.8|16.47|15.98|16.2|16.1|16|15.2|15.1|15.445|15.8|15.185|15.235|15.15|15.555|15.625|16.415|16.4|15.74|14.67|14.615|15.045|14.8|15.2|15.335|15.1|14.68|14.245|14.3|14.15|14.075|14.12|14.3|14.45|14.41|14.1|14.09|14.8|13.15|12.735|12.615|12.4|12.5|12.6|12.295|12.05|12.415|12.875|13.15|13.2|13.38|13.41|13.46|13.725|13.4|13.3|13.545|13.69|13.655|13.145|13.88|13.075|12.6|12.3|11.365|11.4|11.26|11.29|11.89|12.105|11.125|11.46|12.35|12.525|12.7|12.49|11.34|11.38|10.8|10.24|10.3|9.085|10.32|10.38|10.15|11.3|11.4|12.73|13.6|13.48|13.65|12.8|12.35|11.45|12.1|12.5|12.605|12.16|12.27|12.4|12.83|13.1|13.49|13.15|13.385|12.97|13.185|13.49|13.83|14|14.3|14.16|14.16|14.07|14.5|15.385|16.52|16.6|15.8|16.77|15.665|14.88|14.155|14.75|13.71|14.3|12.99|14|14.06|14.02|14.68|15.23|14.405|14.9|14.66|14.605|15|14.2|14.95|14.4|14.95|14.935|15.46|15.695|16.26|16.555|15.45|15.28|14.27|13.61|14.69|14.03|14.05|15.355|15.45|15.96|15.7|17.22|17.8|16|16.95|16.72|15.19|15.82|14.26|14.83|14.005|15.3|15.93|11.2|10.49|10.69|10.7|10.09|9.8|9.8|8.9|8.7|8.71|9.04|8.48|8.6|9|8.79|9.15|9.25|8.88|8.54|8.22|8|8.04|8.07|8.17|7.93
03330|19879|/equities/paion-ag|DAXTECH|2.583|2.851|2.904|2.735|2.788|3.1|2.877|3.435|3.281|3.898|4|3.405|2.994|2.214|2.21|2.245|2.43|2.431|2.03|2.174|2.211|2.364|2.373|2.224|2|1.944|1.626|1.587|0.793|0.797|0.813|0.816|0.827|0.866|0.917|0.805|0.767|0.723|0.599|0.558|0.558|0.577|0.597|0.588|0.567|0.554|0.519|0.587|0.584|0.597|0.597|0.594|0.644|0.605|0.537|0.57|0.555|0.61|0.647|0.642|0.651|0.663|0.716|0.737|0.744|0.707|0.714|0.711|0.707|0.715|0.731|0.723|0.736|0.74|0.761|0.736|0.745|0.744|0.817|0.725|0.709|0.702|0.779|0.699|0.674|0.754|0.781|0.817|0.857|0.849|0.874|0.878|0.794|0.811|0.81|0.649|0.589|0.557|0.623|0.623|0.673|0.682|0.715|0.762|0.694|0.675|0.737|0.729|0.898|0.975|0.658|0.649|0.524|0.544|0.623|0.571|0.592|0.571|0.606|0.606|0.589|0.575|0.538|0.476|0.46|0.596|0.734|0.699|0.751|0.952|0.917|1.246|1.256|1.261|1.353|1.222|1.336|1.327|1.482|1.403|1.453|1.397|1.414|1.514|1.39|1.789|1.823|1.824|1.903|1.938|1.947|1.872|1.858|1.903|1.925|1.99|1.93|1.824|1.867|1.832|1.823|1.929|1.938|1.901|1.92|1.924|1.987|1.834|1.833|1.851|1.92|1.947|1.938|1.998|2.012|1.955|1.973|1.996|2.06|2.174|2.276|2.195|2.201|2.095|2.255|2.357|2.304|1.955|1.825|1.947|1.851|1.72|1.693|1.693|1.748|1.79|1.833|1.828|1.911|1.868|2.016|1.589|1.683|1.65|1.659|1.641|1.77|1.728|1.826|1.702|1.803|1.833|1.82|1.988|2.182|2.322|2.27|2.27|2.331|2.416|2.095|2.082|2.386|2.497|2.304|2.793|2.689|2.226|2.226|2.27|2.217|2.261|1.833|1.571|1.632|1.528|1.405|1.484|1.44|1.562|1.353|1.283|1.082|0.838|0.812|0.847|0.856|0.847|0.856|0.882|0.864|0.847
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|83.03|86.5|84.16|82.04|83.61|88.5|88.47|88.54|87.87|89.16|85.5|85.71|90.47|87.32|88.1|92.5|98.21|99.2|99.25|98.63|97.82|89.87|92|91.59|91.36|92.2|91.84|84.71|89|91.15|93.09|91.49|90.5|90.11|88|89.81|88.11|88.75|89|85.7|83.3|81|80.21|81.1|79.87|79.6|81.5|81.45|81.15|82.87|96.45|98.03|95.44|92.89|87.23|88.84|91.7|84.45|86.05|87.1|93.09|89.92|85.65|87.82|91|90.94|92.66|92.63|88.9|92.23|93.26|91.57|91.28|88.74|88.07|87.35|83.39|79.75|79.06|79.79|77.94|79|79.85|89.16|83.11|84.02|85.67|83.18|79|78.57|80.58|78.56|82.51|80.24|77.24|74.04|81.75|80.36|84.56|81.38|82|80.84|80.88|83.97|90.33|91.16|89.13|88.5|86.38|86.57|84.95|79.49|81.4|77.91|80.13|81.83|82.16|80.56|81.2|78.75|77.07|71.89|68.75|67.62|67.73|64.41|66.27|68.6|63.89|67.01|65.24|63.77|77.34|68.93|73.15|64.45|66.18|62.35|70.66|71.45|73.17|67.91|64.65|70|68.39|78|80.84|81.71|88.76|86|84.8|81.05|79.41|82.63|86.92|85.64|87.5|84.6|93.5|93.91|90|97.69|98|98.45|95.15|93.97|98.82|97.46|97|88.96|85.31|85.42|84.82|87.98|88|88|87.63|88.02|87.73|89.29|87.31|85.75|87.48|81.8|68.75|65.5|68.24|68|69.3|68.51|69.07|68|62.9|61.6|62.7|61.84|62.04|60.2|59.66|60.06|60.7|61.25|61.28|62.19|59.11|57.24|56.64|56|58|55.4|56|56.37|55.3|56|56.15|57.9|57.94|57.7|58|57.42|56.75|58.48|58.89|59.39|59.25|59.93|59.74|58.5|59.45|59.87|57.42|56.63|53.4|50.53|50.51|49.53|51.12|54.15|55.2|55.12|55.7|54.62|56.42|55|51.59|53.12|52.54|54.33|53.28|52.15|50.86|50.41
03332|19882|/equities/pne-wind-ag|DAXTECH|2.766|2.656|2.625|2.623|2.678|2.84|2.816|2.64|2.397|2.485|2.551|2.559|2.631|2.438|2.487|2.45|3.011|2.904|2.694|2.764|2.675|2.377|2.536|2.761|2.75|2.621|2.799|2.833|2.894|2.826|3.117|3.332|3.216|3.021|3.04|2.909|2.93|3.089|2.972|2.76|2.679|2.613|2.592|2.58|2.563|2.618|2.582|2.726|2.556|2.632|2.555|2.719|2.776|2.777|2.567|2.538|2.416|2.264|2.572|2.645|2.768|2.655|2.661|2.691|2.728|2.602|2.581|2.508|2.492|2.446|2.299|2.183|2.144|2.207|2.21|1.989|1.967|1.958|1.996|1.968|1.9|1.84|1.985|2.021|1.997|1.971|1.835|1.813|1.645|1.569|1.555|1.325|1.354|1.354|1.51|1.512|1.553|1.579|1.608|1.522|1.509|1.52|1.564|1.511|1.52|1.54|1.561|1.579|1.579|1.617|1.656|1.736|1.793|1.695|1.694|1.832|1.797|1.831|1.747|1.705|1.715|1.749|1.764|1.803|1.656|1.509|1.569|1.54|1.462|1.522|1.53|1.442|1.626|1.54|1.622|1.597|1.608|1.588|1.559|1.608|1.7|1.689|1.671|1.732|1.611|1.919|2.082|2.133|2.183|2.251|2.21|2.173|2.27|2.207|2.168|2.26|2.319|2.242|2.123|2.082|2.338|2.291|2.465|2.202|2.124|1.5|1.69|1.694|1.764|1.756|1.773|1.793|1.715|1.525|1.481|1.481|1.505|1.462|1.538|1.549|1.577|1.5|1.504|1.597|1.608|1.637|1.671|1.705|1.695|1.647|1.717|1.832|1.804|1.775|1.754|1.857|1.946|1.968|1.968|1.978|1.945|1.901|1.967|2.002|1.978|1.988||2.06|2.269|2.131|2.328|2.317|2.14|2.195|1.962|1.95|2.004|1.975|2.03|2.005|2.189|2.024|1.907|2.067|2.026|2.179|2.099|1.78|1.887|1.897|1.557|1.664|1.664|1.751|1.732|1.673|1.722|1.78|1.81|2.063|2.097|2.257|2.317|2.277|2.177|2.366|2.326|2.177|2.047|1.927|1.598|1.827
03333|19243|/equities/psi-ag|DAXTECH|13.005|12.955|12.64|12.95|13.26|13.61|13.86|12.905|13.3|13.955|14.25|14.24|14.3|14|13.77|13.305|13.945|14.28|13.55|12.98|12.395|12.225|12.57|12.505|12|12.47|12.51|12.36|12.645|12.055|11.905|11.915|11.85|13.55|13.52|13.645|13.69|13.635|13.65|13.68|13.16|14.48|14.7|14.7|14.9|14.95|15.2|15.3|15.2|15.62|14.95|14.98|15.485|15.85|15.36|15.865|15.22|15.355|15.715|16.32|16.335|15.885|15.74|16.6|17.055|16.445|17.19|16.97|17.035|15.1|15.595|15.405|15.65|15.67|14.87|14.895|15.3|14.86|15.55|14.815|14.995|15.38|15.685|16.565|16.38|16.035|16.11|16.49|16.3|16.705|17.21|17.3|16.435|17.14|16.215|16.5|15.765|15.8|15.28|14.94|15.57|15.97|15|14.5|15.11|15.95|17.1|15.715|16.315|16.52|16.845|16.52|17.075|16.93|18.04|18.48|17.915|18|17.45|16.53|15.755|14.2|14.48|14.72|14.78|14.05|14.64|14.55|14.23|14.76|16.74|16.645|17.25|18.2|17.44|17.5|18.29|16.81|19.45|15.955|17.26|17.01|15.725|17.655|15.25|18.945|20.61|22.2|23.05|21.05|20.54|20.5|19.65|22.88|20.995|20.45|21.08|20.35|20.07|20.435|19.55|19.5|19.83|18.41|17.03|16.85|17.79|16.845|17.82|18.25|17.8|17.07|16.73|16.3|17.27|17.85|17.92|16.585|17.35|17.7|16.4|15.7|16.275|15.86|15.79|15.79|15.98|14.85|14.485|14.04|13.5|13.55|12.65|12.35|12.7|12.27|12.415|12.225|11.8|11.77|13.05|12.47|11.53|12.35|12.45|12.705|12.55|12.3|12.05|11.295|11.5|10.945|10.87|11.75|10.17|9.58|9.689|9.55|9.55|9.41|9.41|9.3|9.3|8.999|9.05|9.7|9.7|8.85|8.78|8.55|8.98|8.8|8.9|9.24|8.61|8.9|7.72|8.99|8.05|8.3|8.39|7.9|8.27|8.09|9.4|9.5|9.6|9.6|9.47|8.99|8.9|8.4
03334|19890|/equities/pva-tepla-ag|DAXTECH|2.701|2.97|2.96|2.982|2.95|3.2|3.068|2.901|2.93|3.31|3.2|3.271|3.07|2.9|2.898|2.8|2.85|2.7|2.78|2.599|2.65|2.719|2.9|2.919|2.88|2.76|2.82|2.8|2.95|2.9|2.365|2.35|2.05|1.99|2.048|2.05|2.021|2|1.844|1.907|1.888|1.87|1.87|1.877|1.856|1.851|1.93|1.984|1.992|2.05|2.033|2.05|2.1|2.1|2.09|2.061|1.999|1.99|2.06|1.94|2.113|2.13|2.26|2.34|2.28|2.36|2.42|2.42|2.348|2.385|2.289|2.088|2.1|2.083|1.95|2.006|2.009|1.999|2.296|2.447|2.3|2.549|2.365|2.42|2.47|2.5|2.57|2.6|2.85|2.84|2.95|2.9|2.78|2.849|2.75|2.758|2.77|2.9|2.799|2.699|3.046|3.099|3.28|3.06|3.33|3.7|3.622|3.68|3.74|3.711|3.78|3.796|3.65|3.33|3.45|3.45|3.27|3.34|3.4|3.25|3.161|3.2|3.22|3.07|3.099|2.9|3.003|3.05|3.09|2.96|3.36|3.4|3.48|3.499|3.45|3.481|3.56|3.4|3.65|3.5|3.5|3.437|3.457|3.568|3.6|4.34|4.25|4.289|4.312|4.35|4.48|4.465|4.53|4.53|4.5|4.5|4.5|4.38|4.634|4.63|4.62|4.495|4.28|4.289|4.051|4|3.98|4.05|4.15|4.077|4.24|3.9|3.92|3.88|4.03|3.9|4.05|4.14|4.269|3.755|4.2|4.23|4.35|4.6|4.57|4.45|4.45|4.4|4.48|4.464|4.59|4.569|4.52|4.34|4.33|4.325|4.35|4.387|4.35|4.61|4.6|4.8|4.95|5.28|4.958|4.7|4.698|4.59|4.667|4.512|4.947|5.02|5.06|5.21|4.78|4.681|4.785|4.6|4.55|4.408|4.58|4.6|4.463|4.9|4.68|5.01|5.396|5.13|4.76|4.8|4.86|4.64|3.71|3.85|3.84|4.03|3.93|4.6|4.39|4.3|4.09|4.54|4.6|4.57|4.24|4.15|3.9|3.63|3.55|3.15|3.02|3.36
03335|6292|/equities/qsc|DAXTECH|3.347|3.67|3.611|3.41|3.404|3.653|3.516|3.639|3.502|3.81|3.961|3.528|3.862|3.87|4.04|4.085|4.407|4.51|4.263|4.262|4.273|4.236|4.036|3.953|4.113|4.388|4.567|4.658|4.764|4.9|4.581|4.412|4.053|3.581|3.553|3.509|3.538|3.5|3.321|3.018|3.152|3|2.961|2.952|2.859|2.78|2.704|2.691|2.6|2.503|2.548|2.625|2.542|2.46|2.487|2.415|2.499|2.431|2.614|2.651|2.693|2.682|2.613|2.656|2.55|2.525|2.45|2.19|2.157|2.21|2.201|2.106|2.089|2.184|2.1|2.05|2.065|2.043|2.13|2.003|2.086|2.143|2.131|2.238|2.114|2.141|2.175|2.121|2.026|2.056|2.04|2.193|2.206|2.296|2.28|2.266|2.219|2.184|2.14|1.996|1.936|1.888|1.912|1.861|1.95|1.904|1.94|1.95|2|2.111|2.165|2.215|2.094|2.308|2.511|2.446|2.442|2.526|2.505|2.165|2.152|2.18|2.06|2.089|2.12|2.053|2.238|2.29|2.104|2.156|2.288|2.301|2.4|2.474|2.3|2.084|2.055|2|2.177|2.008|2.143|2.079|1.968|2.193|2.249|2.597|2.914|3.092|3.147|3.036|3|3.03|3.11|3.025|3.028|2.971|2.855|2.75|2.578|2.594|2.603|2.737|2.71|2.599|2.512|2.663|2.95|2.949|3.116|2.956|3|3.13|3.175|3.384|3.532|3.3|3.134|2.816|2.537|2.502|2.059|1.934|1.9|1.82|1.823|1.691|1.658|1.665|1.69|1.661|1.67|1.672|1.6|1.57|1.502|1.53|1.45|1.43|1.39|1.39|1.387|1.34|1.36|1.42|1.45|1.438|1.394|1.36|1.48|1.36|1.502|1.505|1.577|1.594|1.616|1.614|1.61|1.668|1.683|1.613|1.6|1.587|1.55|1.568|1.56|1.705|1.818|1.7|1.7|1.65|1.68|1.73|1.62|1.59|1.63|1.66|1.58|1.67|1.72|1.76|1.65|1.77|1.62|1.61|1.56|1.69|1.7|1.72|1.87|1.9|1.53|1.58
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|11.93|11.16|10.48|10.96|11.21|11.61|11.61|10.88|10.17|11.12|10.65|9.59|9.4|9.06|8.54|8.13|8.49|8.01|7.69|7.16|7.42|7.01|6.99|7.24|7.14|7.35|6.71|6.54|6.62|6|5.92|6|6.1|5.59|6|6.14|6.21|5.74|5.15|5.29|4.86|4.85|4.73|4.59|4.37|4.06|3.81|3.68|3.79|4.12|3.87|3.89|3.7|3.93|3.8|3.9|4.25|4.34|4.45|4.44|4.66|4.69|4.49|4.2|4.21|4.42|4.51|4.45|4.5|4.35|4.34|4.46|4.48|4.65|4.62|4.33|4.42|4.53|4.72|4.73|4.75|4.67|4.7|4.72|4.8|4.68|4.68|4.75|4.68|4.8|4.85|4.73|4.91|4.85|4.94|4.77|4.76|4.66|4.6|4.57|4.58|4.94|4.77|5.09|5.54|5.21|5.37|5.06|5.25|5.17|5.4|5.32|5|4.69|4.3|4.42|4.36|4.42|4.06|3.79|3.71|4|3.97|3.62|3.6|3.75|3.68|4.03|3.68|3.65|4.03|4.32|4.87|4.4|4.29|4.38|4.61|4.4|4.78|4.33|3.84|3.7|3.79|3.46|4.04|5.2|5.96|6.08|6.71|6.86|6.91|6.75|6.03|6|6.16|6.08|6.65|7.1|7.55|7.72|7.73|7.94|7.75|7.75|8.01|8.54|9.02|8.69|8.88|8.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|2.83|2.76|2.84|2.8|2.75|2.67|2.64|2.69|2.61|2.79|2.8|2.88|2.9|2.89|2.9|2.95|2.77|2.84|2.73|2.7|2.55|2.76|2.96|3|3.04|2.8|2.8|2.9|2.73|2.77|2.7|2.65|2.6|2.54|2.55|2.34|2.28|2.35|2.26|2.2|2.2|2.27|2.28|2.3|2.25|2.2|2.35|2.39|2.32|2.29|2.18|2.16|2.19|2.18|2.18|2.1|2.19|2.2|2.3|2.15|2.15|2.21|2.17|2.25|2.24|2.25|2.4|2.17|2.2|2.23|2.29|2.3|2.39|2.52|2.53|2.38|2.47|2.45|2.46|2.57|2.55|2.61|2.51|2.56|2.5|2.51|2.39|2.34|2.31|2.42|2.47|2.39|2.41|2.23|2.45|2.33|2.23|2.21|2.3|2.17|2.25|2.33|2.42|2.34|2.58|2.44|2.3|2.35|2.27|2.12|1.96|2|2|1.97|2.07|2.04|2.06|2.07|2.2|2.05|2.1|1.84|1.85|1.81|1.95|1.9|1.88|1.97|2.01|2.12|2.19|2.13|2.24|1.91|2|1.82|1.92|1.84|1.89|1.97|2.01|2.09|2.06|2.17|2.19|2.56|2.53|2.56|2.68|2.69|2.4|2.47|2.46|2.57|2.76|2.7|2.81|2.86|2.76|2.52|2.7|2.85|2.73|2.66|2.43|2.57|2.84|2.81|2.96|2.88|2.67|2.94|2.61|2.62|2.46|2.55|2.41|2.45|2.6|2.7|2.68|2.63|2.61|2.74|2.64|2.32|2.31|2.76|2.7|2.84|2.96|3|2.96|2.73|2.66|2.68|2.59|2.15|2.12|2.12|2.26|2.15|2.13|1.83|1.59|1.64|1.71|1.67|1.73|1.63|1.87|2.04|2.04|1.6|1.57|1.69|1.65|1.62|1.75|1.77|1.91|1.77|1.99|1.4|1.5|1.5|1.51|1.46|1.57|1.5|1.67|1.55|1.61|1.59|1.38|1.18|1.27|1.12|1.12|1.15|1.12|1.1|1.15|1.09|1.15|1.14|1.07|1.1|1.1|0.67|0.97|0.78
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|23.01|23.02|25.49|25.12|24.92|25.4|24.62|24.25|23.89|23.9|24.24|24.07|23.18|25|24.47|23.87|22.57|22.52|22.23|21.73|21.25|21.5|21|21.12|21|21|20.5|20.25|21.63|21.06|20.5|20.75|20.13|19.92|19.42|20.5|21.31|21.5|21.88|22.47|21.02|22.19|21.75|21.5|21.5|22.25|21|20.98|20.88|21.25|21.25|21.62|21.57|22.25|21.33|22.3|22.25|21.62|20.94|21.88|21|22.61|21.65|22.24|21.25|21.38|18.63|17.5|17.8|18.02|17.48|16.32|16.62|17.88|17.25|18.5|16.19|16.5|16.3|15.5|14.78|14.88|14.93|15|14.12|13.14|12.65|12.28|12.55|12.59|13.17|12.55|13.07|12.8|12.25|11.8|11.71|11.72|12|12.27|11.77|11.14|11.32|11.19|11.01|11.93|11.55|11.55|11.25|11|10.75|10.39|10.62|9.64|9.66|9.46|10.04|9.53|9.16|8.52|8.32|8.13|8.12|7.71|7.75|8|7.97|8.09|8|7.8|8|7.6|7.75|7.64|7.28|6.85|7.25|7.13|7.4|7|7.45|7.74|7.61|8.83|8.99|9.25|8.5|8.61|8.79|8.08|8.25|8.38|8.26|9|8.18|8.55|9.26|8.71|8.16|8.11|7.75|29.31|29|29.38|28.31|28.3|28.6|28|28.9|29.5|29|29.7|29.11|30.2|30|28.2|29.09|28.12|27|26.11|25.98|26.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|18.285|19.505|19.75|20.3|21.565|21.37|22.1|21.75|21.65|22.745|21.38|18.29|18.3|18.59|18.52|17.8|19.835|20.2|19.85|19.91|18.735|18.755|19.15|21.4|21.5|19.3|18|17.67|16.8|16.05|15.5|15.2|15.54|15.305|16|16.185|16.185|15.55|15.19|15|15.23|14|14.11|13.7|13.95|13.9|13.435|13.285|13.04|12.4|11.8|11.5|11.805|12|12.36|12.8|12.9|12.945|13.21|13.18|13.49|13.49|13.5|13.5|13.5|13.25|13.2|13.135|13.4|12.805|12.75|12.6|12.58|11.8|12.05|12.25|12.145|11.99|12|10.8|10.5|10.495|10.6|10.415|10.05|10.4|10.315|10.4|10.715|10.65|10.65|10.695|10.4|10.42|10.7|10.7|10.65|10.79|10.3|10.18|9.998|10.025|10.21|10.21|10.15|10.21|10.21|10.35|10.4|10.5|10.31|10.57|10.25|10.31|10.31|10.3|9.603|9.8|10.35|10.3|10|10.1|9.9|10.405|10.22|10.4|10.4|10.4|9.79|9.9|10.225|10.48|11.13|10.5|10.555|10.675|10.8|9.61|9.46|9.651|10.4|9.3|9.001|9.65|9.781|10.54|10.81|11.2|11.25|10.8|11.1|10.95|11.045|11.25|10.505|10.94|10.34|10.25|10.13|10.5|10.965|11.76|10.61|10.845|10.555|11.12|12.12|11.525|11.68|11.65|11.66|12.09|11.65|11.65|12.05|12.145|12.5|11.75|11.74|11.3|11|11.05|11.25|11.2|11.05|11.55|11.085|11.59|10.8|10.91|11|11.26|11.25|11.305|11.77|11.9|11.85|12.3|11.2|11.16|10.94|10.85|11.18|10.7|10.65|10.075|9.71|9.831|10.345|9.9|9.845|9.734|9.998|9.24|9.01|10|9.5|9.05|8.86|8.21|7.84|7.85|8.15|8.25|8.05|8.3|8|7.75|7.9|7.8|7.97|8|7.53|7.75|7.7|7|7.4|7.23|6.7|6.5|6.05|5.9|5.98|6|5.9|6|5.81|5.85|5.8|5.8|5.72|5.73
03340|1073424|/equities/serviceware-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03341|19903|/equities/sfc-energy-ag|DAXTECH|4.817|4.727|4.504|4.9|4.699|4.728|4.8|4.387|4.502|4.6|3.998|3.42|3.68|3.8|3.68|3.75|3.9|3.911|3.898|3.75|3.9|3.6|3.83|3.83|3.89|3.8|3.951|3.98|3.999|4.07|4|4.597|4.398|4.389|4.506|4.62|4.27|4.323|4.24|4.38|4.669|4.979|4.969|5|4.56|4.849|5|5.4|5.59|5.65|5.79|5.849|5.29|5.05|5.19|5.3|5.146|5.459|5.4|5.4|5.45|5.598|5.611|5.956|5.935|5.93|6.12|5.85|5.8|5.76|6.04|6.05|5.95|6|6|5.979|5.75|5.82|6.099|6.13|5.8|6.099|6|5.941|6.114|6.341|6.69|6.92|6.191|5.788|6.195|6|6.251|6.525|6.901|6.82|6.99|6.144|6.099|6|5.59|5.1|5.72|5.65|5.78|5.251|5.02|4.851|4.85|4.498|4|4.029|4.03|3.99|4|3.9|3.999|3.999|3.851|4.01|4|4.07|4.2|4|3.8|3.92|3.96|3.96|3.94|4.25|4.3|4.1|4.12|4.2|3.9|4|3.995|3.9|4.1|4.2|4.3|3.86|4|4.29|4.49|4.751|4.69|4.699|4.7|4.79|4.69|4.71|4.7|4.8|4.8|4.6|4.85|4.95|4.8|5.069|4.925|5.39|5|4.95|5.2|4.65|4.79|4.584|4.597|4.4|4.749|4.649|4.747|4.853|5.196|4.969|4.845|4.609|4.599|4.56|4.77|5.348|4.299|4.509|4.85|5.01|5.1|5.021|5.2|4.9|5.302|5.34|5.211|5.321|5.401|5.45|5.6|5.6|5.65|6.014|6.1|5.979|5.81|5.72|5.5|5.303|5.179|5.2|5.65|5.24|5.8|6.07|6|6.1|6.28|6.03|6.21|6.35|6.279|5.9|6.05|5.811|6.199|6.239|6.45|6.8|6.999|6.67|6.76|6.41|6.88|7.14|7|7.79|7.76|8.43|7.34|8.1|8.3|8.35|7.65|6.97|6.22|6.5|5.98|5.9|5.9|5.9|6.25|6.28|6.2|5.71
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03343|6333|/equities/singulus-tech|DAXTECH|343.202|354.843|346.377|353.785|355.297|385.686|389.919|376.463|374.951|402.014|418.948|424.995|396.572|367.997|376.463|326.722|366.636|358.774|342.748|323.244|320.825|307.974|323.093|364.217|362.251|376.766|361.042|296.333|265.187|266.397|277.131|270.63|243.416|245.381|247.498|214.69|213.178|215.748|206.375|202.897|200.024|205.316|208.642|224.517|192.163|208.945|211.061|221.342|209.549|210.91|202.595|207.13|209.701|192.918|185.964|176.439|190.348|174.473|193.523|198.059|198.815|204.258|204.56|212.422|220.738|208.642|219.377|229.204|240.392|238.427|244.625|210.154|219.377|227.39|203.2|187.627|164.041|167.367|187.627|190.5|190.5|218.47|211.817|205.316|220.284|231.472|254.604|231.623|262.012|261.105|267.002|271.386|278.946|309.94|302.38|295.577|301.775|276.073|283.028|262.768|277.434|267.002|289.075|287.715|346.679|349.249|366.938|352.273|362.1|374.498|406.399|379.638|396.118|391.582|413.354|435.276|446.011|431.95|471.411|395.664|375.103|358.623|331.409|306.916|309.184|297.391|311.603|325.059|314.022|339.573|364.671|391.885|434.369|417.285|412.447|356.657|371.474|340.178|385.837|405.189|449.791|443.592|437.695|453.721|446.162|528.409|548.971|559.403|624.32|642.24|602.72|637.44||684.026|672.211|678.502|688.168|707.348|726.681|710.57|698.295|749.85|724.226|4.151|3.742|3.917|3.986|3.903|4.22|4.009|4.191|3.941|3.967|4.097|4.032|4.303|3.631|3.507|3.711|3.623|3.421|3.347|3.357|3.38|3.136|3.587|4.047|4.011|4.075|3.922|3.915|3.6|3.662|3.488|3.653|3.702|3.981|4.06|4.246|4.31|4.635|4.29|4.992|5.228|5.24|5.299|5.514|4.996|5.592|5.104|6.042|5.853|5.956|5.581|4.585|4.363|4.603|4.605|4.639|3.98|3.989|3.999|3.558|3.887|3.709|3.892|3.654|2.944|3.011|2.762|2.714|2.33|2.129|2.071|2.033|2.052|2.014|2.206|2.292|2.349|2.225|2.34|2.436|2.561|2.139|2.071|2.043|2.043|2.071|1.976|2.014|2.215
03344|941174|/equities/slm-solution-g|DAXTECH|18.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|29.26|29.025|31.345|31.945|34.6|39.36|43.605|43.97|45.665|46.6|43.405|37.52|36.5|31.645|31.09|29.135|30.205|29.42|23.75|22.73|23.83|22.155|24.395|29.45|27.38|29.25|29.2|30.095|31.525|26.975|26.88|27.125|25.345|24.5|25.18|24.12|24.26|25.56|25.755|25.9|23.82|26.1|25.6|23.19|20.8|22.93|22.62|24.24|24.3|25.665|22.19|21.105|19.9|19.25|18.27|17.5|18.795|18.225|18.67|20.75|21.83|22.2|22.33|22.5|20.9|18|18.38|21.605|20.88|22|21.8|19.01|18.95|18.6|16.915|16.555|15.985|15.61|15.855|16.09|17.04|17.88|26.91|28.41|27.215|28.105|27.345|25.81|24.63|26.15|26.76|26.065|26.97|25.91|24.7|22.08|25.88|26.99|27.4|26.135|25.68|24.8|24.97|26.79|31.38|32.6|32|32.765|31.2|30.04|33.98|36.36|33.3|32.66|35.4|39.5|46.67|51.07|49.665|47.3|45|48.09|43.075|43.165|42.035|40.84|38.425|42.19|38.1|39.72|50|42.56|43|38.43|40.05|41.43|39.37|44.27|56.13|64.06|69.9|72.39|71.58|73.1|56.76|64|68.8|71.2|74|77.58|75.12|71.12|73.89|73.86|70.6|75.54|79.12|76|80.49|78.64|76.91|81.36|87|80|79.33|68.96|75.41|79.29|82.23|75|73|73.76|72.95|63.2|68.2|69.5|71.43|72.82|70.66|68.66|70.95|66.99|71|83.58|84.8|82.9|85.3|80|80.65|78.19|78.85|84.24|84.04|82.34|86.26|85.55|92.09|94.85|98.65|97.21|98.36|86|82.24|88.89|88.1|82.71|82.45|84.39|90|90.66|92.19|90.11|93.21|93.11|87.89|92.91|87.3|84.3|82.74|76.47|82.58|73.75|79.3|85|86.43|90.7|97.4|93.25|90.2|91.81|92.79|92.6|88.05|85.59|72.4|67.34|65.19|65|61.67|66.61|65.12|67.32|69.24|62|51.58|52.26|53.8|55.21|59.5|56.11|52.86|50.48
03346|942429|/equities/snp-schneider|DAXTECH|12.53|12.02|11.09|10.9|10.71|11.29|11.12|10.87|10.66|10.95|10.8|10.94|10.09|10.56|10.53|10.27|10.47|10.94|10.95|10.95|10.89|10.83|11.04|10.71|10.14|10.37|11.52|12|12.19|12.1|12.92|13.2|12.96|12.23|14.2|12|10.8|9.57|10.07|10|9.9|10.43|10.25|10.58|10.4|12.14||14.83|15.62|14.97|15.2|14.97|15.35|16.1|15.8|16|17.02|16.94|17.37|19.33|19|19.67|18.11|16.6|16.13|16|16.67|16|14.83|15.33|14.76|16.67|16|16.62|16.57|16.37|14.5|15.5|15|15.67|16.37|17.1|17.83|18.15|17.83|18.17|18|18|18.33|18.07|18.43|18.15|18.28|18.67|19.07|18.27|18.98|18.57|18.5|18.33|18.17|19.43|19.9|20.67|20.4|20.6|21.11|21.32|19.67|18.62|17.67|18.33|19.27|19.93|19.52|20.15|20.11|20.13|20.33|21.41|22.83|23|22.93|22.67|21.93|22.33|23|22.07|23.5|23.63|23.67|23.63|23.33|21|19.83|19.44|19.5|19.82|20.03|19.67|20.33|19.83|19.1|20.13|19.13|22.17|21.5|21.07|20.83|19.17|19.83|20.97|21|22.5|22.67|23|24.6|22.66|22.87|22.29|23.26|23.37|21.97|22.5|22.5|21.57|25.43|25.5|26.6|26.67|26.83|27.5|26.35|27.66|27.85|28.77|28.33|28.47|28.12|28.82|28|27.67|28.45|28.5|26|26.86|28.67|27.9|26.17|25.83|26.27|24.5|23.8|23.13|21.93|23.33|23.6|22.33|25.13|22.13|20.83|20.63|20.67|20.08|19.3|18.34|18|17.33|16.67|15.4|17.5|17.97|17.17|17.43|18.97|19.37|19.67|18.34|17.85|16.67|16.33|15.03|15.67|15.33|14.5|14.93|13.67|14.37|14.32|14.87|15.16|14.18|13.67|14.25|14.6|15.65|15.33|15.47|12.49|10.5|8.31|8.23|7.6|6.88|6.65|6.95|6.72|6.93|7|7.32|7.33|6.65
03347|19909|/equities/softing-ag|DAXTECH|14.67|14.545|15.24|15.25|15|15.805|15.8|15.58|14.6|16|16|15.19|15.25|14.93|14.87|15.5|15.67|16.45|14.905|14.57|14.55|16.575|16.83|16.6|15.77|15.44|14.095|13.95|14.2|13.45|13.4|13.275|12.64|11.765|10.67|9.879|9.949|10.595|9.8|10.905|10.78|10.94|11.22|11.18|10.9|9.79|9.7|9.49|9.281|8.477|8.419|7.99|7.74|7.8|7.59|7.3|7.51|7.399|7.65|8|7.53|7.338|7.19|7.467|7.4|7.123|7.23|7.49|7.334|7.391|7.59|6.837|7|7.15|7.058|7.495|7.297|6.677|7.944|7.437|7.119|7.09|7.35|7.22|7.079|7.42|7.16|7.216|6.45|5.975|5.929|6.1|6.03|5.92|5.94|5.65|5.349|5|4.849|4.61|4.602|4.772|4.98|4.8|5.17|5.14|5.199|5.219|5.23|5.137|5.1|4.9|4.77||5.16|4.947|5.045|4.942|4.784|4.645|4.913|4.526|4.595|4.723|4.703|4.29|4.308|4.456|4.259|4.457|4.605|4.288|4.115|4.15|3.959|3.961|3.961|3.74|3.778|3.821|4.041|4.041|4.061|4.061|3.341|3.763|3.789|3.739|4.297|4.031|4.089|4.249|4.021|3.959|4.179|4.607|4.724|4.655|4.309|4.011|4.17|3.763|3.239|3.345|3.208|3.308|3.427|3.17|3.327|3.356|3.268|3.278|3.11|3.168|3.12|3.248|3.268|3.006|2.803|2.801|2.634|2.466|2.375|2.338|2.278|2.347|2.362|2.298|2.317|2.326|2.202|2.278|2.308|2.278|2.288|2.367|2.199|2.298|2.476|2.375|2.352|2.268|2.327|2.456|2.199|2.346|2.317|2.199|2.346|2.204|2.179|2.426|2.486|2.178|2.268|2.317|2.347|2.278|2.02|2.06|2.08|2.159|2.159|2.189|2.208|2.327|2.327|2.387|2.258|2.179|2.179|2.179|2.129|2.337|2.317|2.218|2.03|1.981|1.981|2.02|1.981|2.06|2.129|2.119|2.199|2.218|2.258|2.347|2.476|2.228|2.129|2.08
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|27.5|26.535|26.7|25.73|25.615|26.515|26.325|26.49|27.465|28.69|28.865|28.125|27.55|27.09|27.56|25.64|26.38|25.46|25.09|25.14|24.665|25.5|26.535|28.17|28.06|28.445|27.69|27.385|28.14|25.2|25.895|25.32|26.375|26.41|25.4|23.6|23.155|24.025|23.985|24.745|23.17|24.07|25.51|25.385|22.79|22.995|22.905|23.8|25.76|26.585|26.13|25.485|26.61|26.735|27.475|27.44|27.505|27.895|30.16|29.8|31.055|30.34|30.59|30.15|29.84|29.225|28.95|35.14|32.925|32.615|31.31|32.105|32.215|32.895|33.145|32.285|32.68|31.005|31.38|30.965|30.585|30.94|30.35|28.05|28.02|29.79|29.725|28.605|27.49|26.44|26.905|26.59|26.935|26.5|24.065|22.74|23.51|24.435|23.92|23.005|24.64|23.33|23.33|23.285|24.13|25.44|26.225|25.5|25.68|27.01|28.08|28.91|29.82|28.175|28.56|28.305|27.595|26.765|27.005|24.45|25.5|24.78|30.75|28.555|28.57|27.815|30.25|31.195|29|27.99|31.265|30.645|31.05|30.1|28|25.125|23.74|23.43|27.62|27.12|28.955|29.28|28.095|30.155|28.8|34.07|34.495|33.5|43.18|41.485|39.55|38.82|38.715|39.835|38.435|40.04||41.35|42.583|40.517|40|40|39.367|38.35|37.183|37|38.2|39.2|39.083|38.95|38.517|37.683|33.75|35.517|36.067|36.6|35.783|35.4|34.3|33.333|32.71|32.977|32.667|32.863|33.567|31.477|31.437|30.477|29.58|29.4|28.813|29.2|28.41|27.647|28.943|28.693|29.493|28.52|31.167|31.737|29.817|27.11|28.997|29.497|28.953|28.36|26.473|26.203|28.433|26.837|28.81|31.457|31.2|30.11|29.81|29.337|30.107|30.34|29.673|28.31|28.85|26.813|26.467|27.523|26.333|27.237|26.64|25.467|25.667|25.603|25.33|25.21|24.317|23.49|23.857|23.17|20.187|21.27|21.13|20.263|19.233|19.147|19.717|18.64|18.613|17.917|17.95|18.34|17.593|17.5|16.457|16.35
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|33.4|33.25|33|33.135|34.535|33.4|32.045|30.7|31.92|32.875|33.205|32.96|32.5|31.3|32.715|33.5|33.715|32.895|30.45|30.65|30.855|31.77|32.295|32.53|31.55|30.7|30|31.09|32.455|32.9|32.235|32.11|31.02|30.495|30.485|30.01|30.74|31.145|31.3|28.38|27.95|28.03|26.28|28.5|32.245|34.335|34.09|34.83|34.7|36.16|36.355|37.39|36|33.445|33.98|33.46|34.61|33.8|34.97|36.25|35.325|36.3|39.2|39.52|38.185|39.32|38.4|38.455|36.4|34.56|36.875|37.645|37|35.955|36.565|33.325|32.29|31.51|30.035|32.71|33.195|31.8|38.3|38.54|35.725|33.8|33.57|33.785|33.9|34.27|35.015|33|33.68|32.25|32.3|33.9|34.19|35|33.745|32.39|31.85|32.45|31.55|30.4|36.145|36.15|36.005|34.4|32.7|32.25|31|29.7|29.75|28.87|30.44|29|28.325|29|29.64|30|29.7|29.605|30.2|31.75|31.04|29.6|29.305|30.965|28.62|29.4|29.515|29|29.1|28.3|28.54|28.15|29.25|26.735|28|28.97|28.895|27.65|27.845|28.25|30|32.465|32.51|33|33.59|29.73|29.75|29.59|30.4|30.5|29.95|30.6|30.935|30.335|30.4|31.35|30.03|31.1|28.6|28.9|27.15|28.48|32.425|32.19|32.5|31.5|31.01|31.09|31|32.05|31.35|31.91|32.2|32.985|30.595|30.31|29.54|29.275|27.725|28.18|27.045|27.5|29.65|30.98|30.3|29.3|29.585|30.08|28.2|27.8|28.28|28.84|29.12|28.71|28.92|29.7|29.93|28.16|27.05|26.87|26.55|25.93|26.79|28|27.22|26.5|27.96|28.1|26.2|25.75|26|25.81|24.95|26.48|27.035|26.73|26.7|26|26.25|25.34|25.5|26.4|26.43|26.58|27.15|27.1|26.82|26.44|24.99|25|23.1|21.85|21.73|22.35|21.4|21.25|21.71|20.54|20.67|18.96|18.5|18.25|19.08|19.45|19.37|18.77|17.87|17.48
03351|14153|/equities/suess-microtec-n|DAXTECH|7.842|6.986|6.782|6.899|6.64|6.916|6.98|7.033|6.904|7|7.3|7.168|7.175|7.73|7.237|6.928|7.188|6.939|6.759|6.236|6.35|6.168|6.146|6.655|6.195|6.304|6.85|7.974|7.23|7.25|7.19|6.875|6.734|6.78|7.2|6.633|6.687|6.997|7.234|7.337|7.198|7.314|7.653|7.74|7.412|7.88|7.7|8.243|7.9|8.639|8.342|8.46|8.9|8.7|8.46|8.644|8.885|9.086|8.914|8.059|8.285|8.146|8.464|8.534|8.9|9.416|9.3|9.398|9.64|9.95|8.959|8.44|8.682|8.88|8.675|8.455|8.21|7.112|7.277|7.45|7.296|7.121|7.49|7.697|7.461|7.969|8.049|7.73|7.761|8.121|8.616|8.632|8.9|8.695|8.89|8.811|8.776|9.057|9.2|8.665|8.84|8.366|9.41|9.111|9.8|9.509|10.15|10.03|10.24|10.37|10.76|10.425|10.26|9.899|9.567|9.65|8.54|8.034|8.04|7.363|7.461|6.49|6.2|5.625|5.76|6.869|7.051|7.27|6.78|6.93|7.59|7.26|7.68|7.595|6.86|6.232|6.399|6.4|7.121|7.062|7.389|7.387|6.941|7.691|6.78|8.718|9.2|9.453|10.39|10.265|8.771|9|9.648|10.22|10.68|11.475|11.745|11.8|11.73|11.655|11.335|11.945|12.045|11.91|10.78|10.87|13.01|12.41|12.795|11.64|11.2|10.595|10.475|10.9|9.339|9.135|9.095|9.065|8.2|7.91|7.385|6.903|6.766|6.95|6.02|5.921|5.8|5.94|5.839|5.459|4.899|4.66|4.769|4.499|4.5|4.439|4.501|4.41|3.852|3.88|3.85|3.752|4.098|4.276|4.02|4.067|4.1|3.85|4.159|3.922|4.579|4.85|4.632|4.228|4.08|4.09|4.379|4.45|4.45|4.389|4.32|4.02|3.8|3.79|4.05|4.498|4.48|4.45|4.11|3.81|3.7|3.5|3.54|3.23|3.31|3.39|3.19|3.91|3.76|3.65|3.35|3.29|3.41|3.54|3.07|3.37|3.44|3.6|3.47|2.92|3|2.99
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH|5.898|5.95|5.79|5.79|5.645|5.535|5.328|5.42|5.25|5.449|5.613|5.74|5.75|5.65|5.55|5.499|5.111|5.208|5.104|5.079|5.04|4.82|5.073|5.31|5.102|4.93|4.45|4.48|4.4|4.499|4.446|4.449|4.459|4.464|4.538|4.354|4.35|4.487|4.479|4.548|4.4|4.327|4.3|4.25|4.13|4.13|4.18|4.448|4.45|4.498|4.447|4.35|4.385|4.22|4.37|4.08|4.101|4.474|4.475|4.6|4.5|4.4|4.52|4.465|4.43|4.236|4.15|4|3.94|3.655|3.6|3.629|3.59|3.58|3.533|3.54|3.51|3.411|3.44|3.449|3.365|3.426|3.42|3.385|3.438|3.446|3.38|3.39|3.35|3.469|3.52|3.536|3.42|3.33|3.45|3.366|3.48|3.41|3.009|3.005|3.27|3.31|3.42|3.391|3.45|3.49|3.45|3.415|3.5|3.475|3.482|3.499|3.51|3.44|3.51|3.525|3.49|3.449|3.44|3.37|3.36|3.35|3.53|3.527|3.4|3.285|3.404|3.312|3.49|3.42|3.52|3.26|3.366|3.3|3.25|3.42|3.23|3.2|3.35|3.2|3.314|3.28|3.25|3.23|3.19|3.7|3.88|3.8|3.95|3.79|3.78|3.75|3.65|3.715|3.975|4.088|3.95|3.88|3.765|3.8|3.8|3.79|3.849|3.551|3.53|3.663|3.889|3.8|3.76|3.7|3.7|3.65|3.62|3.61|3.56|3.52|3.55|3.489|3.37|3.399|3.385|3.45|3.411|3.5|3.39|3.447|3.4|3.426|3.474|3.45|3.55|3.5|3.41|3.415|3.55|3.411|3.65|3.53|3.33|3.369|3.43|3.41|3.537|3.45|3.47|3.51|3.72|3.74|3.8|3.71|3.8|3.799|3.67|3.5|3.58|3.51|3.55|3.64|3.33|3.38|3.35|3.39|3.39|3.37|3.37|3.51|3.431|3.5|3.35|3.45|3.45|3.45|3.5|3.6|3.71|3.52|3.7|3.72|3.82|3.7|3.63|3.47|3.46|3.45|3.44|3.43|3.42|3.6|3.32|3.25|3.42|3.4
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03355|19917|/equities/technotrans-ag|DAXTECH|8.2|8.193|8.05|8.086|8.296|8.619|8.62|8.6|7.75|7.896|7.95|7.8|8.009|7.6|7.61|7.6|7.47|8.029|7.6|7.62|7.575|7.446|7.75|7.85|7.9|7.85|7.875|7.77|8|8.702|9.05|8.86|9.05|9.25|9.034|8.506|8.366|8.53|8.303|8.869|8.63|8.94|9.09|9.055|8.6|8.743|9.549|9.8|9.7|9.95|9.35|8.88|8.955|8.615|8.304|8.073|8.71|9|8.829|8.85|9.2|8.65|8.298|9.15|9.102|8.55|8.39|7.84|7.75|7.9|7.359|6.93|6.85|6.9|6.355|6.422|6.479|6.392|6.8|6.35|6.2|6.198|5.903|5.979|5.85|6.15|5.961|5.899|5.749|5.998|6.15|6.07|6.22|6.06|6|5.925|6.12|5.55|5.65|5.07|4.82|5.012|5.13|4.85|5.009|4.96|5.18|5.11|4.931|4.83|5|5.17|5.171|4.83|4.99|4.5|4.37|4.2|4.455|4.65|4.282|4.24|4.1|4.24|4.299|4.25|4.568|4.379|4.03|4.859|5|4.84|4.898|4.748|4.58|4.49|4.5|4.218|4.54|4.4|4.939|5|5.2|5.34|4.9|5.651|5.9|5.701|6.559|6.45|5.84|6.29|6.31|6.42|6.759|6.899|6.7|6.7|6.839|6.78|6.59|7.03|6.88|6.82|6.999|7.4|7.499|7.15|7.21|7.449|7.498|7.2|7.383|7.047|7.2|6.679|6.96|7.06|6.8|6.6|6.785|6.73|7.159|7.41|7.62|7.5|7.4|6.7|7.149|7.25|6.81|6.48|6.28|5.552|5.75|5.71|5.75|5.4|5.69|5.2|5.2|5.329|5.4|5.35|5.449|5.7|5.499|5.589|5.82|5.31|5.5|5.041|4.82|4.85|4.65|4.61|4.899|4.7|4.77|5.06|5.3|5.2|5.05|5.5|5.5|5.6|5.58|5.89|5.5|5.48|5.15|5.18|5.1|5.25|5.1|5.24|4.9|5.05|5.3|5.73|5.7|6|6|5.88|5.79|6.18|5.66|5.77|4.8|5.02|3.95|3.7
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|4.971|4.754|4.693|4.522|4.491|4.595|4.582|4.509|4.416|4.657|4.579|4.781|4.816|4.729|4.669|4.757|4.901|4.926|4.74|4.742|4.713|4.657|4.665|4.737|4.808|4.845|4.62|4.595|4.508|4.617|4.483|4.737|4.673|4.481|4.316|4.185|4.174|4.006|4.136|4.082|4.117|3.981|4.211|4.304|4.145|4.39|4.437|4.429|4.48|4.509|4.624|4.489|4.51|4.856|4.772|4.941|4.974|4.785|4.715|4.849|4.912|4.643|4.35|4.545|4.622|4.734|5.062|4.679|4.68|4.643|4.558|4.559|4.579|4.619|4.506|4.516|4.421|4.473|4.658|4.658||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|0.3|0.31|0.32|0.34|0.35|0.34|0.32|0.31|0.31|0.32|0.31|0.31|0.31|0.3|0.34|0.34|0.35|0.34|0.34|0.34|0.34|0.35|0.35|0.35|0.36|0.36|0.39|0.34|0.38|0.33|0.38|0.31|0.37|0.3|0.31|0.32|0.38|0.29|0.28|0.29|0.31|0.37|0.32|0.34|0.3|0.3|0.33|0.32|0.36|0.37|0.34|0.33|0.36|0.34|0.39|0.36|0.39|0.4|0.36|0.41|0.45|0.48|0.45|0.35|0.37|0.38|0.36|0.35|0.36|0.37|0.36|0.37|0.34|0.35|0.33|0.38|0.37|0.39|0.36|0.36|0.4|0.39|0.4|0.39|0.4|0.45|0.45|0.36|0.27|0.22|0.2|0.2|0.16|0.2|0.18|0.2|0.17|0.2|0.18|0.17|0.2|0.2|0.18|0.18|0.17|0.15|0.2|0.19|0.2|0.17|0.2|0.18|0.2|0.19|0.19|0.2|0.2|0.2|0.2|0.2|0.22|0.2|0.25|0.25|0.2|0.21|0.24|0.21|0.19|0.23|0.26|0.3|0.27|0.3|0.29|0.3|0.33|0.3|0.33|0.31|0.31|0.33|0.3|0.33|0.37|0.34|0.33|0.35|0.42|0.47|0.55|0.55|0.54|0.54|0.54|0.6|0.62|0.56|0.57|0.56|0.58|0.6|0.57|0.58|0.6|0.6|0.61|0.61|0.63|0.6|0.55|0.54|0.55|0.55|0.59|0.57|0.54|0.53|0.55|0.58|0.59|0.6|0.61|0.61||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|31.7|31.355|30.56|31.225|31.5|35.595|33.365|32.415|31.805|33.04|33.715|33.755|33.84|33.38|32.42|31.775|32.875|31.9|31.385|30.88|30.305|29.405|29.345|29.565|28.785|28.845|27.3|29.68|29.645|29.885|28.115|28.195|27.66|26.675|26.875|26.3|26.14|26.01|25.2|24.355|23.8|23.7|23.805|24.48|22.43|21.685|21.325|22.35|22.715|21.98|21.715|22.68|21.925|21.17|20.345|20.155|20|18.55|18.97|18.41|17.86|17.965|17.895|17.665|17.5|17.46|17.47|17.18|16.815|16.72|16.495|16.31|16.51|15.965|16.18|17.235|16.25|15.21|14.99|15.715|15.285|15.725|15.48|15.945|15.87|16.32|16.48|16.495|16.095|15.81|16.06|14.59|15.01|14.71|14.6|13.785|13.645|13.55|13.295|13.15|13.21|12.865|13.8|13.8|14.645|14.735|14.89|14.205|13.62|13.92|14.13|13.49|13.49|14.18|14.355|14.775|14.535|14.56|14.72|14.265|14.275|14.065|13.955|13.8|13.75|13.655|14.04|14.185|13.42|13.92|14.39|14.06|14.255|14.255|13.685|12.585|12.73|12.94|13.5|13.02|12.675|11.945|11.005|12.67|12.505|14.17|14.375|13.89|14.36|14.06|13.72|13.385|13.53|13.475|13.155|13.67|13.58|13.56|13.23|13.02|12.77|12.665|12.71|12.33|11.61|12.31|12.52|12.275|11.83|12.58|12.245|12.145|12.37|12.635|11.88|12.165|12.205|11.91|11.55|11.75|11.3|11.18|10.905|13.15|12.875|13.32|11.85|11.435|11.815|11.505|10.755|10.85|10.495|10.07|9.271|9.319|9.506|9.5|9.521|9.345|9.147|8.631|9.41|9.891|9.654|9.841|10.355|9.95|10.63|10.455|11.335|11.85|11.945|11.9|11.455|11.25|11.32|11.37|11.65|11.36|11.75|10.91|10.535|10.655|10.34|10.6|9.83|9.22|9.2|9.19|9.03|9.12|9.01|9.15|9.24|9.44|8.86|9.96|10.38|10.5|9.69|9.55|10.26|10.21|9.75|10|9.8|9.7|8.76|8.95|8.74|8.37
03359|19927|/equities/usu-software-ag|DAXTECH|12.16|11.94|12.67|11.725|12.165|13.3|12.015|11.48|10.5|10.7|10.74|9.701|9.77|9.8|9.749|9.874|9.37|9.599|9.489|9.279|9.3|9.509|9.92|9.39|9.8|9.298|8.25|8.82|9|9.36|9.089|8.5|7.896|7.94|7.65|7.56|7.719|8.09|8.16|7.92|7.879|8.322|8.19|7.85|7.75|8.05|8.28|8.28|8.7|8.72|8.28|8.25|7.9|7.98|7.618|7.25|7.88|7.69|8|7.985|7.79|7.98|7.63|7.68|7.81|7.88|8.32|8.28|8.18|8.188|7.3|7.09|7.174|7.168|6.849|6.72|6.249|6|5.89|6.15|5.85|5.999|5.89|5.665|5.57|5.95|5.955|6.01|5.84|5.875|5.45|5.25|5.299|5.1|5.22|5.29|5.26|5|4.8|4.61|4.8|4.9|4.93|4.86|4.95|5.09|5.07|5|4.909|4.743|5.09|5.1|5|5.065|4.65|4.61|4.789|4.775|4.46|4.45|4.2|4.3|4.3|4.55|4.399|4.415|4.3|4.169|4.1|4.149|4.2|4.2|4.4|4.29|4.3|4.2|4.199|4.2|4.199|4.455|4.34|4.529|4.35|4.509|4.1|5.05|5.293|4.97|5.2|5.401|5.2|5.21|5.3|5.3|5.25|4.8|4.92|4.85|4.916|5|4.85|5.013|5.04|4.78|4.491|4.53|4.56|4.525|4.35|4.49|4.41|4.495|4.455|4.72|4.65|4.89|4.79|4.95|4.67|4.4|4.2|4.299|4.021|4.188|3.7|3.56|3.8|3.81|3.8|3.52|3.622|3.655|3.5|3.501|3.369|3.8|3.809|3.8|3.729|3.79|3.79|3.729|3.57|3.55|3.551|3.45|3.48|3.5|3.608|3.529|3.651|3.749|3.75|3.581|3.68|3.69|3.74|3.68|3.45|3.32|3.4|3.39|3.32|3.55|3.46|3.5|3.45|3.3|3.33|3.47|3.4|3.5|3.57|3.43|3.41|3.8|3.52|3.4|3.47|3.48|3.3|3.21|3.38|3.25|3.06|3.42|3.5|3.71|3.78|3.27|3.29|3.08
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|2.062|1.949|1.971|1.911|1.935|2.162|2.158|2.201|1.67|1.736|1.77|1.809|1.784|1.853|1.775|1.829|1.763|1.811|1.876|1.63|1.672|1.65|1.578|1.702|1.709|1.835|1.57|1.151|1.254|1.03|1.029|1.15|1.044|0.89|0.79|0.821|0.83|0.855|0.86|0.851|0.88|0.899|0.869|0.882|0.9|0.888|0.88|0.822|0.87|0.91|0.864|0.832|0.881|0.985|1.174|1.07|1.15|1.169|1.213|1.279|1.38|1.345|1.394|1.49|1.454|1.378|1.459|1.349|1.39|1.365|1.257|1.276|1.279|1.189|1.155|1.226|1.35|1.482|1.505|1.738|1.771|1.832|1.911|2.036|1.815|1.988|1.795|1.478|1.618|1.67|1.713|1.957|2.05|2.6|2.59|2.62|2.58|2.371|2.43|2.285|2.424|2.44|2.7|2.53|2.666|2.7|2.901|3.051|3.295|3.318|3.565|3.672|3.53|3.285|3.487|3.598|3.26|3.3|3.27|3.101|3.1|3.062|3.401|3.21|3.016|3.38|3.173|2.986|2.766|3.031|3.305|3.453|3.401|2.628|2.731|2.546|2.47|2.17|2.409|2.501|2.678|2.66|2.606|2.875|2.864|3.157|3.159|3.452|3.574|3.33|3.366|3.51|3.62|3.95|4.03|4.19|4.05|4.18|4.24|4.129|4.1|4.04|4.353|3.76|3.44|3.725|3.909|4.09|4.08|4.188|4.429|4.326|4.65|4.54|4.7|4.15|4.448|4.3|4.223|4.17|3.975|4.09|4.138|4.5|4.72|4.54|4.328|4.15|3.5|3.52|3.513|3.41|3.612|3.51|3.083|3.089|2.98|3.04|2.6|2.73|2.885|2.931|3.02|3.214|2.94|3.21|3.019|2.72|3.303|3.1|3.274|3.6|3.76|3.92|4.13|4.054|3.946|3.77|3.54|3.344|3.6|3.154|3.189|3.468|3.26|3.79|3.68|3.03|3.01|3.2|3.09|3.46|3.17|2.74|1.93|1.77|1.63|1.51|1.6|1.38|1.37|1.49|1.29|1.18|1.11|1.18|1.2|1.11|1|0.96|0.98|0.99
03363|949646|/equities/viscom-ag|DAXTECH|15.02|15.295|15.16|15.1|15.37|15.415|14.75|13.42|12.51|13.25|13.5|14.375|13.745|12.8|12.25|11.275|12.28|12.44|12.52|12.53|12.6|12.57|12.195|12.27|11.9|12.18|11.19|11.3|11.5|11.8|11.75|11.745|12.12|11.925|11.49|11.3|10.215|10.2|10.33|10.25|10|10.09|9.8|9.96|9.922|9.119|8.95|9.35|9.4|9.49|10.19|9.59|9.99|9.89|9.1|8.449|8.25|8.18|8.326|8.189|8.1|8.11|8.1|8.089|8.09|8.028|8.1|7.948|7.96|7.85|7.75|7.6|7.57|6.895|7.1|7.149|6.95|6.98|7.2|7.299|7.3|7.3|7.399|7.4|7.4|7.72|7.64|7.8|7.6|7.617|8.285|7.67|7.62|7.37|7.797|7.7|7.6|7.561|7.81|7.85|7.91|8.358|8.22|8.23|8.6|8.411|8.482|8.569|8.5|8.669|8.44|8.1|7.962|7.926|8.248|7.55|7.2|7.1|7|6.73|6.91|6.449|6.3|6.198|6|5.991|6.2|6.28|6.25|6.39|6.649|6.43|6.45|6.3|6.48|6.612|6.799|6.5|6.847|6.5|7.122|6.982|6.15|6.1|6.1|7.19|6.8|6.97|7.19|7.1|6.7|6.799|6.8|7.15|6.999|7.4|7.5|7.05|7.38|7.35|6.99|7|6.96|6.999|6.75|7.12|7.498|7.72|6.28|6|6.099|5.66|6.25|6.45|6.599|6.45|6.64|6.25|5.752|5.77|5.73|5.699|5.492|5.85|5.37|5.2|5.09|4.9|4.84|4.65|4.65|4.61|4.62|4.86|4.7|4.74|4.5|4.5|4.7|4.68|4.4|4.2|4.15|4.21|4.1|3.9|4|4.15|4.15|4.2|4.229|4.16|4.579|4.44|4.18|3.94|3.79|3.519|3.42|3.529|3.529|3.599|3.23|3.3|3.5|3.6|3.45|3.59|3.5|3.55|3.55|3.22|3.25|3.2|3.2|3.4|3.69|||||||||||||||
03364|1052408|/equities/voltabox-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03365|19937|/equities/yoc-ag|DAXTECH|2.038|2.3|1.948|2|2.527|2.63|2.95|2.896|2.88|3.45|3.5|3.1|2.95|3.1|2.937|3.24|4.3|1.83|1.9|1.894|2.001|0.715|1|1.69|1.78|1.749|1.529|1.657|1.87|1.829|1.798|1.869|1.933|2.138|2.512|2.645|2.849|2.892|2.494|1.91|2.27|2.409|2.53|2.728|3.59|4.4|4.664|4.9|4.76|4.899|4.945|4.8|5.07|5.149||5.262|5.684|7.072|7.679|7.791|8.613|8.846|8.536|9.082|9.001|8.99|9.19||9.374|9.082|8.69|8.39|8.815|7.981|8.923|8.755|8.765|7.785|8.184|7.435|6.963|7.037|6.992|7.06|7.06|7.036|7.292|7.109|7.386|7.878|6.579|6.5|6.412|7.465|7.141|9.553|11.001|10.883|10.883|11.218|11.72|12.479|12.163|13.572|15.753|16.152|16.305|15.906|15.758|16.64|16.133|15.315|15.473|16.556|17.718|17.57|18.506|17.531|15.66|15.611|14.675|15.999|15.748|14.921|16.398|16.635|14.773|14.315|14.773|16.246|16.152|18.698|17.728|18.393|16.201|22.396|23.637|24.145|26.099|24.622|26.297|26.587|26.592|26.533|29.532|31.024|29.547|30.812|31.024|27.232|28.458|28.532|28.059|26.099|26.292|29.438|31.97|34.594|33.467|33.191|31.91|31.979|33.245|35.441|34.56|37.047|37.396|37.327|38.174|37.337|31.999|31.886|31.861|30.994|32.009|33.486|32.255|34.52|33.289|33.289|35.165|36.539|36.436|36.741|35.752|35.259|35.599|36.047|34.274|35.451|34.949|36.933|36.736|35.594|32.501|33.979|34.067|33.772|32.496|33.442|34.373|31.95|33.447|36.342|33.663|35.131|34.486|33.683|35.062|29.123|33.334|36.136|38.401|39.179|35.461|35.456|31.314|34.471|35.456|34.373|36.342|23.637|22.849|17.137|16.251|18.137|13.788|11.622|12.646|12.695|12.006|12.607|11.976|12.804|12.804|13.05|13.257|13.05|13.296|13.178|13.197|12.804|12.902|12.804|13.296|13.197|12.695|13.099|13.493|13.591|14.468|14.665
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|41.85|44.25|44.85|41.9|41.3|41.6|39.55|31.75|32.15|34.15|35.15|35.4|35|34.7|33.55|35.45|35.55|35.9|38.9|38.4|36.25|35.75|37.3|35|33.1|30.6|30.85|35.35|33.55|34.1|35.4|36.25|36.65|37|35|37.45|35.4|35.55|38.35|36.5|36.05|36.6|33.85|37.5|40.25|43.8|40.4|41.5|44|44.05|43.7|44|40|37.7|37.35|35.1|38.55|36.75|37.3|32|30.95|32.2|32.7|31.55|31.75|30.65|29.8|28.35|29.5|28.2|28.4|27|26.95|27.4|30|29.1|29.7|27.9|29.05|27.9|26.75|26.6|28.2|27.55|28|28.15|27.95|27.8|26.35|24.45|24.3|23.35|23.2|22.55|22.9|23.7|24.9|22.3|23.65|23.1|23.95|23.8|23.6|23.25|24.1|22.55|22.85|24.2|25.1|23.45|21.1|22.15|21.8|23|22.15|19.92|20.7|20.95|20.1|20.55|19.5|18.9|17.8|17.44|17.92|17.58|17.5|18.4|16.1|16.8|17.5|18.6|18.64|17.34|17.98|16.78|16.98|15.28|15.54|14.9|16.52|14.18|13.78|15.7|15.8|17.96|18.98|17.02|19.2|18.12|17.38|17|17.74|19.54|19.52|18.94|19.88|20.55|20.3|21.7|19.98|21.05|21.95|18.24|18.46|20.1|20.1|19.36|19.42|20.05|20.75|21.85|20.25|20.7|20.85|20.75|22.3|21.55|21.4|22.3|20.55|20.4|19.96|19.38|18.68|18.82|17.66|17.56|16.92|17.18|15.44|15.38|14.2|13.3|12.8|12.92|13.6|13.8|13.2|12.6|11.94|11.08|11.46|11.62|10.86|11.54|11.2|9.49|11.84|11.52|12.9|13|13.78|13.26|13.68|13.02|13.2|12.74|13.26|12.12|12.4|12.2|12.9|12.84|12.82|14.44|13.66|12.82|12.66|11.78|12.58|11.96|10.14|10.74|11.36|10.52|9.82|10.2|9.54|8.8|8.21|8.9|8.36|7.47|6.52|6.41|6.72|6.95|6.95|7.48|6.98|6.04
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|37.45|38.2|37.8|39|39.6|38.2|36.9|35.06|35.71|37.25|37.9|37.25|36.55|35.61|35.71|36.95|38.7|37.55|38.4|38.25|37.75|37.45|38.3|39.25|38.95|38.55|38.05|39.7|38.7|40|37.95|37.05|37.15|37.05|35.11|35.01|34.01|34.46|36.21|35.66|37.1|35.81|34.51|34.56|33.21|32.81|32.46|33.01|32.66|34.51|34.91|35.06|35.96|34.16|34.21|33.26|33.16|32.91|33.96|33.61|34.46|33.76|33.56|31.91|31.01|31.61|30.66|30.81|29.66|29.91|30.86|30.26|30.26|31.61|29.96|30.11|30.31|30.06|30.16|31.76|30.86|29.86|29.21|29.91|28.86|28.41|29.06|28.07|26.62|26.72|27.17|26.72|26.72|26.72|27.87|27.17|27.82|26.47|25.82|25.97|25.52|25.22|24.67|25.82|26.47|28.17|26.97|27.97|27.27|28.12|28.41|27.77|28.36|27.32|29.16|28.26|26.62|26.22|26.12|26.37|25.82|23.87|24.12|24.22|24.12|22.82|23.47|23.82|23.62|23.62|23.92|24.27|24.07|22.97|23.87|22.92|22.27|22.42|24.72|26.02|26.42|25.37|25.87|25.72|26.42|28.61|26.87|25.97|27.92|26.92|26.92|25.82|27.97|28.02|26.67|26.47|26.72|26.47|26.12|26.72|25.02|24.17|24.12|23.97|22.57|23.07|22.82|22.27|21.77|22.42|21.62|21.62|21.57|21.37|22.27|21.82|21.92|22.32|22.22|22.57|22.52|23.22|23.37|23.02|23.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|6.1|4.86|4.74|4.57|5.16|5.6|5.85|5.23|5.5|7.3|4.22|4.24|3.29|2.45|3.67|3.92|0.83|0.81|0.63|0.54|0.54|0.53|0.52|0.53|0.52|0.51|0.51|0.48|0.48|0.53|0.47|0.41|0.41|0.41|0.43|0.45|0.41|0.42|0.43|0.42|0.44|0.43|0.41|0.41|0.42|0.41|0.44|0.46|0.48|0.51|0.48|0.47|0.42|0.41|0.43|0.44|0.45|0.41|0.46|0.45|0.46|0.5|0.51|0.5|0.54|0.54|0.56|0.57|0.5|0.5|0.48|0.45|0.43|0.48|0.47|0.47|0.47|0.47|0.47|0.49|0.49|0.41|0.41|0.4|0.4|0.38|0.43|0.41|0.4|0.45|0.41|0.43|0.38|0.38|0.38|0.38|0.4|0.38|0.4|0.4|0.38|0.38|0.39|0.39|0.43|0.43|0.44|0.48|0.49|0.48|0.48|0.48|0.52|0.54|0.58|0.61|0.62|0.6|0.56|0.46|0.43|0.43|0.4|0.43|0.43|0.45|0.48|0.58|0.57|0.6|0.61|0.66|0.68|0.56|0.52|0.48|0.54|0.54|0.64|0.66|0.69|0.63|0.68|0.7|0.75|0.85|0.88|0.86|0.91|0.86|0.88|0.85|0.9|0.93|0.86|0.89|0.99|1|1.02|1.03|1.05|1.06|1.11|1.13|1.17|1.09|1.04|0.75|0.82|0.89|0.88|0.89|0.9|0.93|0.96|0.95|0.9|0.94|0.93|0.99|1.02|1.08|1.18|1.25|1.16|1.25|1.28|1.28|1.26|1.31|1.33|1.28|1.28|1.21|1.25|1.25|1.3|1.04|1.06|1.01|1.06|1|1.12|1.23|1.31|1.32|1.33|0.91|1.24|1.42|1.7|1.67|1.77|1.82|1.77|1.72|1.8|1.71|1.8|1.43|1.27|1.36|1.31|1.41|1.66|1.36|1.19|0.82|0.86|0.86||||||||||||||||||||||
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|11.2|11.62|11.58|11.94|12.57|12.03|12.65|12.11|12.01|12.71|11.93|10.88|10.42|10.76|11.28|11.08|11.64|11.08|10.42|9.5|9.25|10.1|10.44|10.86|11.08|10.7|11.44|11.4|10.58|11.5|11.44|10.14|9.96|9.19|9.51|9.64|9.96|9.67|9.89|10.1|8.83|8.24|8.67|7.67|6.72|6.76|6.57|6.91|7.56|7.16|7.53|7.17|6.98|6.51|6.56|6.51|6.33|6.46|6.6|6.74|6.71|7.06|7.16|7.43|7.85|7.46|7.13|6.85|8.45|7.87|7.51|6.71|6.5|6.37|5.92|5.63|5.8|6.25|6.23|6.97|6.21|6.85|6.74|6.35|5.93|5.45|5.53|4.89|4.56|4.93|4.7|4.7|4.12|4.33|4.19|4.48|4.79|4.65|5.36|5.82|5.99|6.15|6.06|5.97|6.58|7.48|7.68|7.74|7.87|8.29|8.06|8.26|8.75|8.95|8.44|8.42|8.49|8.85|7.85|8.47|8.37|8.44|8.82|9.18|9.14|9.96|8.46|8.63|7.25|7.27|7.74|7.41|7.99|6.38|8.1|8.89|9.06|9.35|10.5|10.44|10.76|9.34|9.74|10.16|11|11.69|12.63|11.93|13.52|13.82|13.46|13.62|13.7|14.26|14.8|14.2|13.6|12.67|12.49|12.17|12.63|12.59|11.95|11.99|12.23|13.13|13.66|11.97|12.77|11.73|12.41|12.47|12.65|13.21|13.21|12.27|12.51|12.69|13.43|14.52|13.21|14.48|14.78|16.21|15.91|16.55|16.05|16.95|17.88|16.69|16.31|15.75|15.77|15.55|15.31|14.82|14.74|13.64|15.2|14.74|14.14|13.92|14.92|15|14.2|13.82|13.21|12.33|13.78|13.13|14|13.33|13.35|13.54|12.49|13.46|13.29|11.73|11.52|11.1|10.16|10.04|9.87|10.2|10.88|11.58|11.22|11.46|11.2|10.86|11.42|12.01|10.84|10.62|10.92|9.4|9.42|10.66|9.75|10.44|10|9.91|10.04|10.64|10.52|9.91|10.86|11.42|10.78|11.56|10.98|10.32
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.39|3.39|3.37|3.49|3.51|3.38|3.4|3.11|3.11|3.21|3.26|3.25|3.27|3.22|3.29|3.31|3.39|3.46|3.46|3.58|3.5|3.62|3.73|3.75|3.73|3.59|3.54|3.62|3.45|3.59|3.62|3.61|3.58|3.65|3.53|3.45|3.26|3.31|3.36|3.17|3.25|3.28|3.14|3.17|3.14|3.19|3.07|3.18|3.36|3.68|3.66|3.76|3.82|3.65|3.58|3.52|3.54|3.47|3.6|3.51|3.55|3.71|3.57|3.65|3.82|3.74|3.9|3.76|3.77|3.65|3.62|3.46|3.41|3.46|3.3|3.27|3.23|3.14|3.15|3.25|3.14|3.11|3.07|2.95|2.95|2.96|2.95|2.87|2.82|2.95|2.99|2.99|2.95|2.91|2.87|2.79|2.88|2.94|2.9|2.87|2.76|2.98|2.86|2.84|3|3.14|3.19|3.28|3.27|3.15|3.13|3.16|3.31|3.27|3.36|3.34|3.35|3.27|3.39|3.37|3.27|3.17|2.86|2.86|2.92|2.86|2.8|2.78|2.36|2.56|2.7|2.76|2.85|2.65|2.68|2.41|2.45|2.54|2.92|3.01|3.09|3.02|3.02|3.02|3.33|3.59|3.59|3.52|3.73|3.79|3.85|3.82|3.91|4.04|4.23|4.27|4.24|4.26|4.29|4.41|4.38|4.45|4.37|4.27|4.07|4.15|4.18|4.02|4.13|3.9|4.1|4.05|4.17|4.3|4.14|4.1|4.03|4.06|4.11|4.23|4.12|4.32|4.56||4.449|4.315|4.382|4.056|3.903|3.903|3.912|3.874|3.797|3.778|3.864|3.864|4.056|3.932|3.979|3.941|3.912|3.807|3.893|3.788|3.73|3.721|3.73|3.778|3.836|3.904|4.059|3.913|4.069|4.127|4.156|4.098|4.02|4.02|4.02|4.01||4.001|4.001|3.972|4.03|4.03|4.098|4.194|3.991|4.001|4.03|4.165|3.913|4.204|4.049|4.039|3.933|4.02|3.865|3.875|3.778|3.739|3.817|3.952|3.817|3.778|3.943|4.03|4.243|4.562|4.359|4.311
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|22.2|22.75|22.3|22.65|23.3|22.8|21.7|22.9|22.95|23.55|23.55|24.25|23.8|23.1|23.6|24.1|24.4|24.3|24.4|24.9|24.5|24.75|25.55|26.2|26.2|25.4|24.65|25.15|24.75|25.3|25.15|24.85|25.15|25.2|24.85|25.55|24.45|24.45|24.95|24.95|25.05|24.45|24.1|24.3|23.85|23.85|23.95|24.4|24.95|25.9|27.15|27.5|27.95|26.85|26.4|25.65|25.8|25.4|25.9|26.25|26.45|26.4|26.3|25.85|26.95|26.85|26.85|26.45|25.95|24.95|24.85|24.1|24|24.35|24|23.8|24.1|23.4|23.65|24.2|23.9|23.95|24.1|24.9|24.65|24.3|24|23.7|24.55|24.6|24.45|24.35|23.75|23.55|23.8|22.9|23.55|23.6|23.35|23.3|21.65|21.55|21.65|21.95|23.25|24.2|23.95|22.9|22.6|21.6|21.45|21.3|21.45|21.2|21.95|21.75|21.85|21.6|20.6|20.75|20.65|19.8|18.36|18.4|18.58|18.38|17.88|18|16.64|16.66|17.72|18.4|19.16|17.76|18.44|16.76|16.7|18.6|20.45|20.5|21.25|20.7|19.52|18.36|21.8|23.3|23.35|22.6|23.15|22.6|22.6|22.75|22.8|23.55|23.45|24|24.55|23.95|24.4|24.35|24.85|25.35|25.05|24.4|23.5|24.85|24.9|23.6|24.2|23.55|25.5|25.2|27|28.05|27.85|26.45|25.85|26.15|25.7|27.65|26|27.15|27.6|26.75|24.3|25.4|25.05|25.05|24.6|23.45|22.75|22.35|21.6|20.7|20.5|20.95|20.5|19.94|19.58|18.68|17.82|17.62|18.26|17.76|17.58|17.34|17.48|16.62|17.2|17.92|18.9|19.12|19.06|18.8|18.7|18.64|18.52|17.76|17.78|17.5|17.34|16.88|17.14|16.3|16.42|16.7|17.14|17.6|17.56|16.92|17.72|18.94|17.66|18.8|19.46|18.46|18.24|18.22|17.34|17.42|16.68|17.1|17.24|16.86|16.2|16|14.9|15.48|14.9|16.52|16.18|14.64
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|36.95|41.9|46.85|47.55|51.1|48.8|45.95|49.5|53.5|54.5|51.2|42.95|41.65|38.2|37|35.7|36.9|37.45|37.45|36.7|36.05|38.85|40.5|39|38.1|37.45|37.3|38.25|38.8|39.35|38.25|36.55|33.85|33.25|34.9|31|27.85|32.25|30.95|31.3|30.75|31.8|31.1|28.8|28.8|25.7|29.2|31.5|32.65|34.15|31.8|34.4|31.55|28.5|28.15|24.2|22.8|21.65|24.75|24.95|24.25|27.8|27.85|29.9|32.1|28.9|25.85|25.95|26.8|25.85|22.85|22.7|20.3|19.56|19.24|19.88|19.54|19.36|19.52|16.16|15.16|15.64|14.3|13.6|13.52|15.72|16.54|15.08|13.52|13.74|13.98|14.66|13.2|13.08|13.78|13.48|14.8|14.62|15.06|15.02|15.2|15.7|16.2|15.4|17.66|20|20.2|21.8|22.15|20.8|21.7|20.95|22.3|22.7|24.8|24.75|24.9|26|24.65|23.75|22.45|20.8|17.06|16.84|17.2|16.74|17.76|18.98|17.82|19.08|16.54|18.96|17.58|13.92|14.74|12.44|13.18|12.34|13.98|15.76|15.68|15.98|19.98|21.8|23.3|25.75|24.65|22.3|25.4|25.15|24.05|21.4|21.55|24.55|25.5|27.65|28.15|26.8|28.1|29.7|28.55|29.8|29.3|28.85|29.85|34.95|34.3|31|33.25|34.75|38.2|38.9|40.35|42.5|43.05|40.85|41.6|42|43.6|47.95|46.7|46.75|47.4|48.4|47.25|56.7|56.35|57.55|62.35|55.3|53.25|48.65|48.65|44.75|46.4|49.35|52.05|53.45|52.65|50.8|57.35|56.4|61.95|60.05|61.35|66.7|64|57.8|65.25|66.5|70.55|70.95|71.55|79.55|80.4|77.3|76.3|68.9|63.8|60.1|59.8|59.35|55.8|56.9|56.8|63.9|66.1|68.45|66.55|63.15|68.1|76.5|63.8|65.9|73.85|71.05|72.3|85.5|78.75|70.35|60.9|66.85|63.3|58.9|54.2|45|42.4|44.95|44.2|42.95|41|42.75
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.3|5.32|5.31|5.45|5.47|5.4|5.36|5|5.03|5.24|5.33|5.31|5.39|5.26|5.39|5.4|5.49|5.55|5.68|5.91|5.83|6.01|6.27|6.28|6.27|5.97|5.9|6.05|5.71|6.05|6.04|6.07|6.06|6.21|6.04|5.95|5.68|5.79|5.95|5.64|5.79|5.78|5.49|5.44|5.36|5.49|5.19|5.47|6.09|6.3|6.3|6.45|6.64|6.46|6.38|6.24|6.2|6.07|6.34|6.17|6.27|6.44|6.34|6.29|6.55|6.42|6.69|6.67|6.63|6.46|6.5|6.24|6.14|6.28|6.07|5.94|5.94|5.69|5.74|5.94|5.74|5.8|5.76|5.47|5.38|5.3|5.17|5.18|5.1|5.26|5.39|5.33|5.27|4.94|4.95|4.78|5.15|5.29|5.22|5.28|5.28|5.42|5.15|5.18|5.59|5.94|5.91|6.08|6.21|6|6|5.99|6.27|6.29|6.56|6.49|6.47|6.22|6.39|6.23|6.08|5.74|5.43|5.42|5.52|5.45|5.54|5.65|5.18|5.4|5.47|5.82|5.85|5.12|5.14|4.84|4.79|5.02|5.68|5.74|5.74|5.29|5.27|5.28|5.82|6.28|6.23|5.96|6.3|6.45|6.49|6.64|6.84|7.06|7.21|7.23|7.21|7.19|7.34|7.48|7.4|7.5|7.42|7.32|6.95|7.05|6.97|6.7|6.89|6.6|6.9|6.87|7.03|7.32|7.06|6.97|6.78|6.97|6.98|7.1|6.96|7.23||8.05|7.17|7.2|7.22|6.67|6.6|6.59|6.65|6.41|6.3|6.23|6.34|6.35|6.65|6.39|6.39|6.13|6.14|6.01|6.5|6.21|6|6.05|6.08|5.97|6.13|6.09|6.23|6.13|6.39|6.65|6.31|5.91|6.07|6|5.92|5.69|5.6|5.78|5.64|5.8|6.01|5.96|6.33|6.47|6.42|6.17|6.64|6.97|6.36|6.9|6.92|6.57|6.61|6.84|6.54|6.33|5.91|6.05|6.29|6.12|5.86|5.67|5.67|5.93|5.58|6.06|5.93|5.68
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|19.96|20.05|20.45|21.15|21.55|21.85|21.65|20.35|20.25|21.9|22.7|22.85|21.6|20.55|21.2|22.45|22.65|22.05|23.05|24.35|23.45|24.95|25.35|25|25|21.25|20.5|20.95|19.62|20.5|20.7|20.6|20.55|21.2|21.2|20.55|19.04|19.26|19.98|18.52|18.6|18.68|18.36|18.52|17.96|18.4|18.52|19.02|19.4|20.05|20.8|21.35|22.2|21.05|20.9|20.7|20.45|19.36|20.1|21.25|21.95|23.3|23.15|23.1|24.85|24.5|25.9|25.65|26.7|26|27|24.55|24.2|24.05|23.45|22.85|22.85|22.15|23.1|23.85|22.55|22.8|23.25|22.85|22.4|22.65|22.95|21.8|20.75|21.3|21.45|21.85|21.3|21.15|22.05|20.7|21.65|19.96|18.96|19.28|17.62|17.94|18.06|18.26|19.78|21.5|20.75|21.3|20.5|20.5|20.15|20.15|21|20.95|24.05|24.2|23.6|22.2|23.2|22.9|22.15|20.05|18.8|19.2|19.28|19.18|20.25|21|19.32|20.2|21.3|22.7|19.98|17.42|20.35|18.56|18.8|17.98|19.1|19.14|18.64|19.18|21.6|22.2|24.15|26|26.85|26.15|27.5|26.6|25.7|24.6|26.8|26.35|26.65|26.85|26.8|26.85|27.6|29.65|29.5|30.3|29.5|27.9|28.4|30|30.15|28.95|30.4|29.1|30.4|30.6|31.45|32.3|32.55|31.75|31.55|31.6|32.95|33.3|33.35|34.15|35.3|35.4|33.95|35.6|35.25|33.5|30.65|31.45|30.9|29.8|30.3|30.1|33.35|33.45|34.7|34.5|34.5|33.4|35.25|34.25|35.5|35|34.2|34.25|34.25|33.6|34.3|33.9|35.75|36.35|37.65|38.1|38|36.15|36.95|36.45|34.35|34.45|33.8|34.25|33.05|34.65|35.75|36.8|38.35|38.35|37.65|37.8|39.6|41|37.6|38.45|38.7|37.45|36.55|37.75|35.75|35.45|32.85|34.6|36.1|34.85|33.8|33.25|32.55|33.6|33.5|34.35|34.85|30.8
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|19.45|20.45|20.6|20.48|21.1|20.25|19.65|18.65|19.1|20.4|19.9|19.57|19.23|18.4|17.88|18.27|18.65|18.07|17.98|18.12|17.8|17.43|17.98|17.73|17.32|16.75|15.62|16.85|17.8|18.15|17.75|18.23|17.73|16.98|16.77|16.23|16.4|15.47|15.85|16.18|16.23|15.62|15.43|14.3|14.2|13.88|13.75|13.43|13.85|13.53|13.22|12.25|12.05|11.22|10.82|11|11.4|10.78|11.15|10.65|10.82|11.38|10.88|11.07|11.22|11.2|11.62|11.53|11.88|11.88|10.95|11.07|10.78|10.2|10.12|10.85|10.8|11|11.22|11.68|11.7|11.55|11.28|11.55|11.6|11.6|11.6|12|11.68|11.45|11.4|11.32|11.25|11.32|10.9|11.35|10.8|10.18|10.45|9.9|10.32|10.6|10.57|10.93|11.57|11.93|12|11.47|11.8|11.5|11.38|10.38|11|10.57|10.6|10.65|11.03|10.95|11.05|10.45|10.5|9.77|9.87|9.08|13.15|12.97|13.35|13.3|13.35|13.05|13.05|13|12.65|13.1|13.15|12.03|12|12|13.12|14.05|13.78|12.47|12.88|13.3|13.22|13.5|14.28|13.93|13.47|13.1|12.55|12.38|12.5|12.55|12.43|12.4|12.22|12.28|11.93|12.43|12.2|12|10.05|10.65|10.05|10.6|10.82|10.47|10.9|10.8|11.47|10.82|10.2|9.87|10.47|10.3|10.53|10.5|10.78|11.45|11.43|10.72|10.85|11.4|11.1|11.72|11.72|12.07|12|12.15|12|12.2|11.55|11.15|11.43|11.55|24.4|24.15|24.95|24.65|25|25|25.2|25|23.5|23.3|22.4|20.7|22.75|21.9|23.65|25.45|25.65|26.6|23.6|24.15|24.4|25.3|24|23.15|23.3|23.8|23.25|24|25.3|27.4|26.85|27.75|27.2|27.45|27.8|26.4|23.05|23.75|24.7|23.1|22|21.1|20.3|20.45|19.78|20|20.45|20.1|18.44|18.72|18.64|19|18.1|18.56|18.6|19.1
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|13.38|13.62|13.7|14.02|14.24|13.98|13.84|12.6|12.5|13.06|13.62|14.12|14.38|13.62|13.72|13.74|14.5|14.98|15.74|16.38|16.18|15.46|16.26|16.52|16.6|15.32|14.7|15.36|14.44|15.36|14.98|14.62|14.42|15.2|14.5|||13.7|14.15|12.47|12.65|13|12.76|12.82|12.66|12.66|12.86|13.49|14.05|15.32|15.75|16.28|16.52|16.05|15.77|14.97|15.13|14.95|16.07|16.18|16.26|16.81|16.2|16.48|17.71|17.22|18.39|18.02|18.08|17.16|17.38|16.61|15.89|16.28|15.36|14.5|14.15|13.52|13.78|14.35|14.42|14.56|14.09|13.39|12.76|12.72|12.84|12.37|13.08|13.58|13.86|14.13|13.84|13.6|13.76|13.08|14.19|14.13|13.94|14.42|13.76|14.27|14.11|14.01|14.95|16.09|16.05|16.2|16.03|15.54|15.52|15.09|16.3|16.2|17.08|17.18|17.34|16.87|17.63|17.43|17.06|16.55|15.13|15.34|15.79|15.03|15.26|15.79|13.35|13.78|15.05|16.1|16.53|12.86|13.25|11.04|11.71|12.35|15.19|15.44|15.6|15.26|15.17|15.44|16.59|18.08|18.47|17.59|18.67|18.37|18.49|17.69|17.84|18.65|18.9|19.37|19.04|19.37|19.54|21.01|20.91|20.62|20.47|21.3|19.89|19.47|19.89|17.98|18.8|17.49|18.2|17.9|18.63|19.79|19.74|19.17|18.88|19.1|19.84|20.33|19.64|20.57|21.06|22.82|21.5|22.18|22.57|20.42|19.54|19.47|19.51|19.43|19.98|19.08|19.54|19.84|20.52|20.28|19.94|18.68|18.92|17.73|18.76|18.24|17.77|17.98|18.24|17.38|17.71|17.18|18.96|18.55|19.41|21.21|21.06|19.74|18.92||19.12|17.57|16.95|17.46|16.69|16.6|17.06|17.91|18.8|18.71|18.37|17.98|18.98|19.35|18.43|19.72|19.81|20.13|18.71|18.35|17.13|16.51|15.5|15.99|16.8|16.67|15.98|16.03|16.58|16.84|15.98|16.75|16.34|15.53
03379|8573|/equities/china-mobile|HANGSENG|74.5|73.1|69.05|71.95|74.6|71.1|69.9|64.5|69.5|73.4|73.75|73.95|73.85|73.1|74.05|76.15|77.85|77.8|78.6|81|79.9|81.3|84.65|83.5|80.45|81|80.5|81|80.1|84.6|85.1|84|88.15|87.95|87.6|86|83.35|83.15|83.7|82.55|83.15|83.45|81.7|81.55|80.65|81|77.1|75.85|78.65|82.45|82.9|85.7|86.2|84.8|84.1|82.15|82.95|82|82.2|81.5|82.55|84.2|84.55|85.75|85.75|85.45|85|84|87.65|89.85|90.65|90.25|90.15|88.9|88.15|88.6|87.95|84.85|86.15|87.8|85.75|84.55|84.35|85.9|85.95|85.6|83.2|82.3|82.8|83.05|83.65|90.7|88|88.9|88.25|85.45|85.65|84.75|81.2|80|77.75|77.9|79.55|83.1|86.9|88.85|83.85|87.45|84.75|83.65|85.45|83.2|83.75|84.2|81.7|81.45|81.75|78.75|79|79|76.7|76.15|75.6|75.9|74.3|73.6|74.8|75.95|74|75.85|75.75|75.25|74.65|74.55|75.4|73.7|77.1|75.45|79.25|79.45|78.5|77.8|75.8|73.95|74.1|77.55|77.6|71.85|73.8|72|73.2|69.1|69.85|70.1|70.05|69.25|70.85|71.6|71.4|71.95|72.75|73.7|72.75|70.5|69.85|74.55|74.6|72.9|73.9|73.05|77.45|77.25|77.45|77.85|77|77.2|76.45|76.05|77.85|77.95|78.2|78|79.35|82.3|78.95|80.4|83.35|82|79.45|80.1|78.8|76.5|81.05|81.6|82.8|82.55|82.25|78.55|78.45|77.05|78.95|77.8|79|77.7|77.2|73.85|73.1|74.65|74.45|74.35|77.25|78.55|78.9|79.3|75.55|74.95|76.55|75.45|72.95|76.6|74.5|75.7|73.85|73.75|74.5|78.9|74.45|72.85|69.6|71.3|70.35|74.1|71.75|76.65|73.75|73.9|74|76.8|78.75|77.25|74|78.3|77.95|80|77.55|77.65|80|88.75|88.55|81.4|77.1|76.6
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|17.52|18.36|18.57|19.48|20.4|19.96|19.25|18.88|18.38|19.96|20.25|20.4|20.98|19.77|20.35|21.03|21.03|21.66|20.84|21.18|21.52|21.95|22.39|23.41|23.27|22.83|22.34|23.12|22.54|23.61|23.65|22.54|22.39|23.36|22.97|22.49|22.44|22.49|23.99|23.02|22.73|21.47|20.16|20.93|19.48|19.77|18.44|20.16|21.37|22.49|22.44|22.2|23.51|23.17|22.78|23.07|21.23|20.21|20.79|20.59|20.93|21.76|22.44|21.66|22.29|21.42|22.83|23.51|24.29|23.9|23.99|22.29|22.59|23.02|22.97|22.29|21.71|20.16|20.16|20.93|19.33|19.67|18.81|19.23|19.16|18.79|19.14|17.84|17.02|17.76|17.56|17.56|17.49|17.45|16.61|17.76|18.57|17.47|16.28|17.21|15.97|15.31|15.31|14.38|15.64|16.57|16.15|15.78|15.76|15.5|14.34|14.22|14.22|15.15|15.41|16.05|15.33|14.88|14.53|14.55|14.73|13.35|12.05|12.61|13.81|13.91|13.35|14.28|11.85|12.03|12.92|14.57|15.1|11.66|13.21|12.32|11|10.9|13.19|15.02|15.64|14.84|15.35|15.99|16.09|17|16.15|15.62|16.96|16.2|16.16|14.57|15.19|15.04|15.21|15.58|14.2|13.85|14.51|15.62|16.01|16.13|15.93|14.84|13.7|13.06|13.08|12.57|13.04|13.28|14.88|14.7|15.24|15.24|15.5|14.38|14.52|14.58|15.02|15.06|15.22|15.7|16.46|16.38|16.3|16.36|17.4|16.8|16.42|17.16|17.4|16.82|16.78|16.28|16.02|16.34|16.6|16.64|16.54|15.94|15.4|14.76|15.38|15.78|15.02|14.74|15.44|14.72|14.48|14.3|15.38|14.7|15.5|17.3|17.92|16.58|16.96|16.84|16.56|15.74|14.58|15|14.18|13.92|14.94|15.36|16.64|16.4|16.4|16.32|18.02|18.18|16.18|16.8|17.06|16.96|17.08|18.1|16.98|17.72|16.68|16.9|17.36|18.16|16.98|16.06|16.68|17.82|17.94|19.12|18.38|17.26
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|6.8|6.84|6.93|7|7.23|6.94|6.91|6.63|6.59|7.06|6.89|6.54|6.03|5.84|6.18|6.29|6.04|5.81|6.08|6.33|6.19|6.47|6.6|6.66|7.01|6.5|6.28|6.36|6|6.19|6.2|6.21|6.19|6.25|6.06|6.02|5.59|5.72|5.87|5.63|5.79|5.85|5.58|5.5|5.32|5.46|||5.92|6.17|6.32|6.56|6.68|6.44|6.52|6.54|6.82|6.73|7.03|6.73|6.69|6.89|6.94|6.74|6.71|6.62|7.21|7.26|7.07|7.08|7.03|6.73|6.73|6.7|6.55|6.32|6.45|6.04|6.2|6.52|6.17|6.37|6.02|5.58|5.57|5.52|5.62|5.38|5.62|5.52|5.79|5.67|5.38|5.23|5.43|5.22|5.13|5.29|5.32|5.44|5.44|5.28|5.46|5.52|5.87|6.28|6.31|6.38|6.39|6.45|6.51|6.65|6.92|6.92|6.86|6.69|7.2|7.08|7.4|7.1|6.95|6.85|6.78|6.28|6.39|6.15|6.15|6.32|6.14|6.13|6.37|6.09|5.77|5.49|5.55|5.76|5.91|5.58|5.81|5.78|5.75|5.4|4.99|5.02|5.46|5.92|5.99|5.87|6.1|6.02|5.81|5.54|5.79|5.9|5.88|5.82|5.88|5.79|6.02|6.16|6.15|6.3|6.02|6.04|5.75|5.98|5.98|5.98|6.57|6.25|6.73|6.42|6.09|6.06|5.95|5.72|5.65|5.45|5.52|5.58|5.62|5.6|5.94|6.02|5.62|5.55|5.77|5.22|5.29|5.1|5.02|4.85|4.78|4.72|4.89|4.72|4.88|4.82|4.78|4.65|4.8|4.78|5.01|4.81|4.69|4.6|4.79|4.54|4.63|4.51|4.84|4.92|5.06|5.07|5.05|4.91|4.91|4.76|4.74|4.68|4.44|4.55|4.5|4.7|4.88|5.07|5.14|5.32|5.23|5.12|4.95|5.08|4.88|5.14|5.25|5.25|5.18|5.29|5.42|5.26|4.9|5.13|5.27|5.18|5.25|5.13|5.32|5.22|5.18|5.35|5.39|4.88
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|13.83|15.34|15.34|16.21|17.2|16.79|16.35|15.57|15.27|16.74|16.99|17.86|18.09|17.34|17.68|18.3|18.77|19.27|18.5|18.59|18.61|18.81|19.93|20.65|20.36|20.7|20.36|21.96|20.22|22.01|22.59|21.28|21.43|22.68|21.72|20.9|20.51|21.57|22.3|21.38|21.62|20.22|19.08|21.09|19.93|20.51|18.32|20.41|22.25|23.07|22.44|22.06|23.12|22.73|22.49|22.59|21.04|20.31|20.99|20.22|18.77|20.41|21.86|21.43|21.67|20.56|22.25|22.06|22.39|21.91|22.73|20.41|20.31|19.88|20.46|20.02|19.44|18.05|17.43|17.99|16.39|16.41|15.96|16.58|16.52|15.92|17.03|15.61|14.49|14.76|14.43|15.09|14.41|15.03|14.61|14.94|15.85|15.28|14.65|15.21|14.41|14.12|13.23|12.5|13.35|14.18|14.39|13.93|14.51|13.83|12.98|12.46|12.4|13.37|13.91|14.57|14.32|14.36|13.64|13.64|13.47|12.87|11.69|12.07|12.77|12.58|12.29|12.13|9.98|10.35|10.93|12.11|11.8|9.01|9.71|8.59|8.21|8.53|10.18|11.3|12.07|11.51|12.36|12.81|13.45|14.78|14.88|14.2|14.88|13.62|13.02|12.13|12.85|12.96|13.29|13.78|12.83|12.46|12.96|13.87|14.12|15.13|14.41|12.85|12.44|12.17|12.34|12.11|12.36|12.32|13.81|13.45|13.93|14.2|14.86|13.74|13.66|13.1|13.31|13.66|13.58|14.22|14.88|15.52|14.78|15.21|16.29|15.63|15.27|16.46|16.46|15.27|15.17|14.36|14.7|15.07|15.4|15.94|16.08|15.11|15.01|14.24|14.65|15.11|14.34|14.12|14.14|13.68|13.04|13.23|14.01|13.72|14.76|16.58|16.62|15.17|16.16|16.43|15.75|15.63|14.47|14.72|14.14|13.62|14.51|15.11|16.7|17.06|16.37|16.85|18.53|19.21|16.64|16.97|18.96|18.16|19.12|19.72|17.9|17.9|17.22|17.04|17.26|17.56|17.48|16.6|17.22|17.46|17.38|18.94|17.6|16.56
03383|8568|/equities/china-unicom|HANGSENG|12.38|11.68|10.24|10.48|10.7|10.32|10.22|9.35|9.2|10.08|10.34|10.12|10.48|10.46|10.22|10.32|10.4|11.02|11.3|11.7|11.46|11.64|12.06|12.34|12.1|11.88|11.7|12.12|12.06|12.68|12.54|13.26|12.12|12.84|12.62|12.18|11.76|11.78|12.1|11.8|11.38|11.34|10.8|10.62|10.5|10.3|10.02|10.36|10.3|10.66|11.06|11.44|11.46|11.12|11.08|10.26|9.98|9.95|10.4|10.74|10.66|11.3|11.04|11.18|11.52|11.7|12.58|12.24|13.18|13.02|12.78|12.54|12.16|12.32|12.22|12.08|12.36|11.48|11.98|12.44|12.72|13.5|13.26|12.92|12.72|12.7|13.48|12.5|12.28|13.1|11.86|12.42|11.48|11.5|10.74|9.69|10.54|9.76|9.71|10.96|10.38|10.64|11.14|11.64|12.82|13.78|13.78|13.22|13|13.3|13.16|13.24|13.74|14.18|13.9|14.14|14.42|14.18|14.3|14.98|14.66|15.16|16.42|16.34|16.52|15.9|16.3|16.58|15.74|16.6|16.28|16.56|15.82|14.88|14.72|15.22|16.24|15.92|16.86|17.06|16.48|15.18|14.04|13.82|14.78|15.52|15.08|15.44|15.92|15.68|15.1|14.8|15.96|16.7|16.8|16.62|15.64|15.56|15.8|16.12|15|14.42|13.36|13.2|12.34|13.14|13.24|12.8|13.46|13.48|12.96|13|12.34|11.56|11.16|11.12|11.14|11.44|10.96|10.62|10.58|10.56|10.88|11.1|11.02|11.2|11.38|11.28|11.36|11.64|11.82|11.54|11.36|10.46|10.38|10.36|10.7|10.5|10.76|10.02|10.2|10.56|10.26|9.61|9.43|9.22|9.49|8.89|9.35|9.3|9.82|9.19|9.32|9.33|8.84|8.8|9.37|9.44|9.71|9.31|8.53|8.9|8.31|8.79|9.29|9.77|10.08|10.28|9.64|9.86|10.14|10.1|10.3|10.5|10.7|10.76|10.16|10.6|10.94|11.16|10.88|11.26|11.38|11.48|10.74|10.68|10.74|11.18|11.66|11.18|11.22|11.26
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|13.46|13.5|13.9|13.86|14.24|14.16|13.62|12.08|11.68|11.14|11.18|10.9|10.04|9.61|9.7|9.85|10.22|10.32|11.3|11.88|11.88|11.9|12.04|11.18|11.2|10.64|10.86|10.7|10.38|11.02|11.1|11.14|9.93|10.04|9.89|9.38|8.97|8.97|9.2|8.7|8.47|8.74|8.67|8.57|8.31|8.32|8.05|8.36|8.83|9.19|9.36|9.84|10.04|9.51|9.51|9.53|9.73|9.47|10.08|10.02|9.97|10.62|11.26|11.6|12.14|12.24|12.34|12.52|12.84|13.22|13.72|11.28|10.72|10.78|10|9.79|9.85|9.92|9.86|10.16|9.8|10.1|9.61|9.66|9.31|9.76|9.77|9.2|9.49|11.14|11.18|11.76|11.16|10.94|11.54|11.58|11.94|11.7|11.64|11.14|11|11.64|11.12|11.54|12.06|12.6|12.62|12.96|12.86|12.98|13.08|13.02|13.5|13.64|14.16|14.54|14.68|15.5|15.16|14.88|14.38|13.88|13.52|14|13.76|13.54|13.58|14.18|13.16|14.06|14.34|14.3|14.6|11.9|13.12|12.4|11.14|12|13.72|14.84|15.18|14.6|14.98|14|14.94|16.9|17.14|18.4|19.7|19.42|18.18|18.52|20.45|21.75|21.7|22.6|21.75|21.85|23.2|23.65|24.1|23.8|22.4|21.1|21.55|20.9|21.55|19.96|20.95|20|20.95|21.45|20.45|21.15|20.6|20.2|19.36|18.66|19.14|20.1|19.94|20.7|21.2|22.6|20.65|20.65|19.78|18.28|17.7|17.56|17.72|16.8|16.46|16|16.64|15.92|16.44|15.98|15.64|14.66|14.86|14.34|15.2|14.48|13.5|13.72|14.28|13.2|13.84|15.24|17.22|17.28|18.18|19.1|18.74|18.36|18.74|19.06|17.46|17.32|16.48|17.6|16.06|16.56|17.78|19.72|20.7|20.9|20.55|20.4|21.5|21.7|20.05|21.2|22|20.4|20.25|21|20.85|20.9|19.74|21.1|22.65|21.45|21.15|21.65|22|22.85|22.35|22.1|19.04|16.14
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|72.46|73.04|73.75|74.73|74.57|72.98|69.6|67.03|65.94|68.94|66.38|64.63|64.52|61.68|62.72|64.36|66.32|65.78|65.78|66.6|66.05|65.56|66.71|66.92|66.87|66.11|65.72|66.82|65.34|67.69|67.63|67.25|66.05|67.03|61.79|61.96|60.43|59.45|62.89|62.5|61.96|59.99|58.46|58.41|57.43|57.43|54.86|57.15|56.72|59.94|61.63|63.21|64.85|63.38|63.92|63.59|62.72|61.58|62.56|60.7|61.68|64.85|64.91|64.91|67.74|67.69|68.94|70.8|71.29|68.73|66|64.91|65.12|65.83|64.69|64.58|64.03|61.36|61.63|63.21|64.3|61.96|61.79|63.16|62.07|61.63|62.23|58.9|57.59|58.03|60.1|59.5|56.72|54.86|55.68|52.35|54.29|51.64|49.87|50.38|48.06|48.42|49.95|50.06|53.06|57.15|55.79|55.63|54.59|55.63|54.75|55.3|59.61|58.35|60.87|60.59|62.07|57.21|57.21|56.28|56.77|52.38|50|50.44|50.74|49.21|48.5|49.65|46.32|48.06|50|51.48|53.58|48.45|51.26|48.56|46.73|48.36|55.08|55.68|57.48|56.55|55.63|57.54|61.25|65.01|62.94|61.19|63.54|62.12|60.48|61.79|62.89|63.76|65.18|65.29|64.36|64.52|66.71|68.89|69.71|71.02|69.44|66.82|63.59|67.25|68.29|65.45|66.27|65.94|73.48|72.22|125.66|127.46|122.63|113.63|113.72|107.85|108.32|110.5|108.79|114.29|120.55|123.2|111.83|116.38|115.33|114.57|111.45|107.18|99.51|96.66|94.25|93.35|94.34|96.38|95.15|88.94|88.09|86.29|88.09|86.14|89.03|85.53|84.01|83.35|83.82|84.91|87.9|87.09|91.97|92.92|97.9|98.94|97.14|94.77|94.53|93.39|90.98|89.75|86.81|90.17|85.39|87.23|90.88|92.49|96.76|95.05|92.78|91.03|95.24|96|90.22|91.64|92.78|92.26|95.05|99.98|94.34|92.78|90.27|91.97|94.63|92.07|88.23|90.17|93.35|91.4|89.98|94.86|93.68|87.57
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|51.95|50.8|50.45|51.1|51.25|51.4|50|48.6|47.6|49.05|50.6|47|46.8|46.4|45.65|47.15|46.65|46.4|48.8|49.2|48.55|49.6|50.95|51.15|51.1|52|52.3|53.25|53.15|54.35|54|54.3|53.6|54.45|52.55|52.2|52.4|52.05|53.5|54.8|55.05|52.85|53.05|52.15|53.3|51.7|52.85|51.9|50.95|54|55.05|56.55|55.7|56.75|55.8|55.05|55.05|54.7|53.25|53.45|53.5|52.15|51.1|51.15|50.55|49.1|49.5|47.45|47.25|47.35|47.95|47.55|47.5|46.85|46.8|47.35|46.3|45.75|46.6|45.65|45.9|45.85|46.45|46.5|46.95|45.65|45.95|46.7|46.9|46.6|47.8|47.95|47.1|46.8|48.15|47.45|47.05|46.75|44|43|43|43.25|45.1|45.1|45.1|46|45.5|45.8|45.75|46.3|47.25|46.7|47.75|47.45|44.9|44.55|43.6|43.75|43.25|43.85|42.75|43.2|45.25|45.5|44.8|44.3|43.3|43.3|44|43.2|44.65|43.3|42.95|43.3|42.55|44.5|45.7|43.25|47.4|48.15|47.4|47.6|46.25|47.4|44.85|44.9|42.55|41.2|40.7|40.4|39.65|40.2|39.5|38.35|36.65|36|36.8|35.8|37.85|37.6|37|36.9|36.5|36.7|35.35|37.25|36.6|37.95|37.25|37.2|37.35|37.7|36.8|36.65|36.55|35.6|35.25|35.3|35.9|36.6|34.1|34.2|34.3|33|32.4|33.45|33.05|31.6|30.8|31.8|30.9|30.4|30.4|29.95|30.2|29.95|29.75|29.1|28.85|28.7|28.85|28.5|28.25|27.4|27.8|27.85|28.1|29|28.45|28.35|29.15|30.05|29.9|29.95|30.3|29.85|30.35|29.85|29.8|29.2|29.65|30.1|29.4|28.95|28.5|28.6|28.25|29.55|29.1|29|28.8|28.75|28.05|28.65|29.95|27.35|27.75|27.7|27.8|28.35|27.4|27.7|27.5|27.9|28.5|27.85|28.25|28.2|29.55|28.25|28|27.8
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|61.65|62.05|60.35|61.75|61.45|59.85|58.65|56.3|58|60.95|60.55|60.25|59.6|58.2|58.6|60|61.35|60.45|60.3|61.55|60.35|61.75|62.4|63.55|62.95|61.45|61.7|62.5|61.45|62.05|62.5|63|63.8|64.05|63.1|62.65|62|61.8|64.35|64.2|64.85|64.35|63.6|63.9|63.15|62.75|61.8|63|63.7|65.55|69.3|68.5|68.9|68.6|68.15|67.05|67.95|66.95|68|67.35|66.55|67|67.55|66.85|66.35|66.6|65.95|65.3|64.95|65.05|65.2|64.8|64.25|65.15|67|67.95|67.05|66.15|65.65|66.15|66|65.6|65.2|65.95|65.9|65.85|65.2|64.5|64.65|65.1|65.6|67.3|66.85|65.75|65.8|64.85|67.5|65.75|64.45|63.95|62.85|63.75|63.9|64.3|65.55|66.9|66.05|66.8|65.6|66.85|67|65.5|67.8|67.55|68.2|66.45|65.25|64.05|63.1|63|62.75|64.1|66.5|66.05|66.05|66.05|66.6|67.4|69.2|68.2|69|70.7|69.75|70.2|68.3|69.9|70.55|72.25|73.1|71.85|72|71.85|68.3|67.45|69.2|72|69.9|68.65|67.7|68.95|68.25|65.7|64.75|65.1|65.25|64.45|64.15|63.65|63.9|63.9|63.8|63.8|63.25|61.9|59.95|63.7|63.1|63.35|62.85|62.45|64.35|63.8|64.15|64|64.05|63.1|63.5|62.9|63.75|63.15|63.35|63.45|63.85|63.7|63|64.6|63.6|62.4|61.95|62.05|61.95|59.85|58.6|58.95|57.5|57.15|57.9|57.35|56.85|56.9|57.5|56.55|56.9|55.7|55.4|54.55|54.8|56.4|54.85|54.85|54.5|56.25|55.9|56.85|56.25|55.25|55.15|54.4|54.25|53.65|52.9|53.2|52.2|52.5|52.4|52.7|52.95|52.45|52.2|52.35|52.1|52.15|52.35|52.55|52.75|51.9|52.1|52.15|52.6|52.25|52|52.05|52.35|52.45|52.4|52.5|52.5|53.85|52.75|52.7|52.3|52.15
03389|8570|/equities/cnooc|HANGSENG|12.84|12.74|12.54|12.88|12.8|12.02|12.32|11.92|11.62|12.44|12.72|12.4|12.74|12.12|12.2|12.66|13.86|13.76|13.82|14.32|14.14|15.08|15.58|15.88|15.7|15.28|15.28|15.78|15.08|16.06|15.84|16.02|15.98|16.08|16.08|15.94|15.4|15.62|14.78|14|14.22|14.28|13.86|13.7|13.08|13.16|12.72|13.04|13.42|13.72|13.92|14.24|14.76|14.18|14.4|13.8|14.18|14.36|14.92|14.32|14.66|15|14.88|15.36|15.96|15.58|16.02|15.82|16.38|16.22|17.34|16.84|16.78|16.88|16.6|16.58|16.54|15.98|15.96|16.34|16.08|16.24|15.88|15.58|15.9|15.74|15.66|14.38|14.68|14.8|15.58|15.84|15.34|15.24|15.94|15.02|15.5|15.4|14.38|15.2|14.12|13.74|14.44|14.34|14.9|16.54|16.28|16.24|15.82|15.88|15.96|16.38|16.74|16.98|17.44|17.28|18.1|17.28|16.76|15.84|15.5|15.08|15.08|13.58|13.72|13.8|14.78|15.24|13.5|14.82|15.4|15.26|15.34|12.84|13.28|12.84|13|11.84|13.86|14|15.44|14.4|14.18|14.22|15.54|17.42|17.32|17.92|18.5|18.16|17.86|17.86|18.6|18.78|19.06|18.14|18.42|17.98|19.16|19.88|19.58|20.75|20.5|18.98|17.24|17.66|17.82|17.64|17.28|16.44|17.78|17.32|18.64|19.04|18.38|18.44|18.16|17.62|18.08|17.74|16.88|17.6|17.46|17.68|16.06|15.94|16.4|16.08|15.04|14.56|14.72|14.14|13.32|13.16|13.26|12.82|13.52|13.08|12.98|12.26|13.02|12.94|13.5|13.5|12.9|12.34|12.34|12.22|12.88|12.72|13.84|13.58|14|13.96|13.08|12.6|12.66|12.88|12.34|12.24|11.78|12.18|11.6|11.04|11.56|12.28|13.04|12.2|12.06|11.84|12.08|12.14|11.78|12.56|12.54|12.26|12.02|12.9|11.92|11.26|10.24|10.38|10.82|11.02|10.42|10.36|10.32|10.74|10.66|10.42|10.46|9.78
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|2.84|3.06|3.11|3.37|3.56|3.49|3.16|3.19|3.16|4.08|3.96|4.16|4.42|4.21|4.2|4.27|4.39|4.67|4.59|4.72|4.82|4.64|4.92|5.02|5.02|5.32|5.23|5.27|4.95|5.46|5.47|4.99|4.9|4.98|4.86|4.93|4.78|4.74|4.97|4.53|4.51|4.3|4.06|4.07|3.94|4|3.7|3.84|4.27|4.39|4.39|4.15|4.56|4.35|4.19|4.22|3.95|3.73|3.82|4|3.44|3.84|3.9|3.77|3.93|3.95|4.05|3.86|4|4.02|4.32|3.93|3.67|3.57|3.63|3.65|3.46|3.35|3.3|3.35|3.02|3.13|2.91|2.94|2.98|2.94|2.88|2.76|2.68|2.76|2.7|2.91|2.92|2.94|3|3.02|3.29|2.99|2.89|3.25|3|2.84|2.74|2.6|2.66||3.09|3.09|3.2|3.08|2.8|2.83|3|3.11|3.13|3.37|3.24|3.38|3.13|3.41|3.29|3.1|2.59|2.73|2.89|2.82|2.7|2.84|2.51|2.29|2.5|2.84|3.11|2.43|2.43|2.2|2.05|2.03|2.74|3.09|3.31|3.12|3.03|3.17|3.37|3.76|3.71|3.43|3.68|3.21|3.15|2.79|3.09|3.18|3.17|2.94|2.83|2.86|2.96|3.22|3.33|3.33|3.21|3.06|2.84|2.86|2.92|2.87|2.93|2.83|3|2.78|2.83|2.86|2.88|2.8|2.75|2.77|2.87|2.82|2.67|2.82|2.86|3|2.57|2.56|2.73|2.38|2.38|2.47|2.49|2.39|2.31|2.15|2.24|2.22|2.27|2.31|2.32|2.14|2.15|2.01|2.05|2.05|2.02|2.06|2.1|1.89|1.97|2.07|2.28|2.25|2.5|2.66|2.66|2.54|2.62|2.65|2.61|2.53|2.34|2.41|2.36|2.4|2.63|2.68|2.86|2.71|2.77|2.7|2.95|3.06|2.71|2.84|2.86|2.96|2.89|3.09|2.84|2.88|2.7|2.75|3.02|3.06|3.09|3.04|3.07|3.21|3.11|3.47|3.55|3.36
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|3.16|3.45|3.48|3.42|3.24|3.39|3.4|4.06|4.08|4|3.65|3.62|3.43|3.31|3.35|3.27|3.43|3.14|3.12|2.96|2.82|2.79|2.71|2.62|2.47|2.52|2.42|2.51|2.33|2.2|2.21|2.21|2.14|2|2.03|2.12|2.11|2.08|2.11|2.17|2.23|2.2|2.14|2.12|1.97|2.02|1.97|2.06|2.14|2.1|2.03|2.17|2.03|2.01|2.06|2.22|2.02|1.8|1.72|1.74|1.62|1.71|1.65|1.69|1.58|1.57|1.5|1.48|1.49|1.44|1.22|1.19|1.15|1.18|1.16|1.12|1.13|1.1|1.12|1.15|1.15|1.23|1.28|1.2|1.16|1.13|1.14|1.15|1.15|1.25|1.21|0.99|1.02|1.02|1.02|1.05|1.01|1.01||1.07|0.78|0.7|0.68|0.76|0.82|0.84|0.84|0.88|0.91|0.91|0.93|0.98|1.06|1.11|1.13|1.11|1.09|1.14|1.07|1.01|0.96|0.95|0.9|0.89|0.9|0.9|0.97|0.98|1.06|1.1|1.06|1.1|1.14|1.02|1.12|0.96|0.99|0.95|1.16|1.2|1.33|1.62|1.65|1.67|1.75|1.84|1.9|1.9|1.96|1.96|1.91|1.68|1.96|2.03|2.05|2.12|2.36|2.4|2.41|2.48|2.4|2.38|2.39|2.36|2.32|2.39|2.6|2.49|2.35|2.31|2.3|2.27|2.33|2.33|2.35|2.26|2.13|2.16|2.17|2.2|2.26|2.28|2.33|2.4|2.26|2.31|2.3|2.16|2.09|2.16|2.2|2.25|2.17|2.06|2.21|2.22|2.22|2.28|2.23|2.2|2.34|2.4|2.41|2.43|2.38|2.37|2.34|2.53|2.99|2.81|2.98|2.98|2.75|2.66|2.52|2.48|2.29|2.15|2.21|2.16|2.08|2.18|2.08|2.07|2.18|2.21|2.33|2.24|2.21|2.2|2.5|2.42|2.22|2.4|2.28|2.32|2.29|2.32|2.27|2.27|2.23|2.31|2.48|2.55|2.56|2.31|2.26|2.3|2.27|2.3|2.24|2.02
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|56.24|60.28|64.89|65.57|67.92|69.22|63.4|67.54|68.36|72.68|74.85|69.89|71.43|68.36|73.36|70.71|79.99|72.15|67.92|65.66|63.4|64.56|61.1|58.36|57.35|56.1|55.47|56.63|57.44|57.49|55.04|54.7|52.83|53.02|50.33|48.07|45.38|42.64|42.21|39.66|39.32|38.74|37.59|37.06|35.96|36.53|37.83|40.19|38.98|39.03|37.16|37.25|36.53|32.83|32.93|29.95|30.77|29.61|31.15|31.1|29.71|30.19|31.29|30.86|33.41|32.26|33.75|33.07|32.3|30.81|30.57|29.37|29.13|28.36|27.11|28.41|27.64|26.2|26.15|27.93|25.77|23.6|24.04|24.71|25|23.89|23.99|20.96|21.2|21.63|21.44|19.19|18.27|17.5|18.54|18.19|18.65|18.42|18.77|17.75|17.75|17.34|18.11|19.23|20.67|22.93|22.45|22.74|21.87|20.62|20.62|19.56|19.32|18.11|18.21|18.29|18.38|17.21|17.38|17.07|16.15|14.75|13.33|13.69|14.11|13.86|14.23|15.07|12.69|13.61|13.84|16.61|16.27|13.75|13.73|11.92|11.17|12.11|14.69|16.75|17|15.84|18.04|18.77|18.5|19.42|18.61|17.29|16.82|16|15.09|13.88|15.5|16.21|15.31|13.92|13.4|13.31|13.42|13.44|12.04|11.63|11.02|11.38|10.38|10.88|10.63|9.69|10.49|10.19|12.02|11.6|11.69|10.6|9.58|8.56|8.39|8.28|8.27|8.15|7.41|7.34|7.6|7.67|7.1|6.97|6.88|6.33|6.75|6.67|6.6|5.85|5.66|5.75|5.94|5.19|5.26|5.03|4.54|4.18|4.05|3.84|4.21|4|3.48|3.64|3.33|3.23|3.46|3.31|3.6|3.72|3.75|3.75|3.56|3.53|3.18|3.07|3.09|2.95|2.86|3|2.87|2.92|3.14|3.16|3.3|3.17|3.18|3.24|3.33|3.43|3.31|3.44|3.77|3.46|3.31|3.59|3.35|3.57|3.29|3.51|3.42|3.05|2.47|2.3|2.24|2.13|2.2|2.33|2.24|1.95
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|2.72|2.63|2.67|2.84|2.94|3.06|2.89|2.91|2.63|2.76|2.92|3.01|3.06|3.18|3.18|3.24|3.23|3.4|3.64|3.71|3.75|3.93|3.96|4|3.99|3.98|3.82|3.88|3.71|3.9|4.11|4.38|4|4.09|4.04|4.08|4.08|4.01|3.65|3.64|3.26|3.38|3.18|3.1|3.02|3.36|3.43|3.58|3.71|3.85|3.86|4.09|4.15|3.89|3.83|3.73|3.62|3.52|3.77|3.96|3.73|4.2|4.23|4.24|4.64|4.2|4.15|4.04|4.12|4.14|4.08|3.7|3.71|3.64|3.69|3.66|3.85|3.62|3.6|3.43|3.23|3.24|3.16|3.02|2.94|2.77|2.73|2.58|2.49|2.64|2.69|2.57|2.41|2.62|2.66|2.65|2.84|2.7|2.74|2.79|2.69|2.77|2.56|2.54|2.81|2.89|2.93|3.13|3.24|3.28|3.04|3.25|3.13|3.37|3.54|3.19|3.1|2.8|2.41|2.34|2.29|2.03|1.74|1.7|1.71|1.73|1.81|1.9|1.76|1.9|1.95|2.02|2.09|1.87|2.01|1.83|1.75|1.72|2.09|2.15|2.28|2.11|2.29|2.43|2.77|3.09|3.11|3.16|3.3|3.04|3.07|2.76|2.81|2.9|3.01|3.13|3.12|3.07|3.11|3.26|3.31|3.02|2.86|2.91|2.97|3.16|3.4|3.29|3.59|3.66|3.79|3.63|3.54|3.74|3.85|3.4|3.43|3.67|3.81|4.18|4.29|4.38|4.64|4.68|4.37|4.22|3.9|3.7|3.85|3.29|3.1|2.97|2.81|2.58|2.74|2.66|2.84|2.9|2.6|2.53|2.52|2.31|2.62|2.66|2.45|2.77|2.62|2.7|3.11|3.3|3.38|3.58|3.63|4.17|4.14|4.1|4.19|4.09|3.98|3.9|3.47|3.64|3.36|3.45|3.8|4|4.12|4.27|4.26|3.95|4.2|4.08|3.51|3.69|3.49|2.9|2.84|2.77|2.68|2.35|2.11|2.29|1.79|1.93|1.9|1.81|1.87|1.98|1.87|1.89|1.98|1.88
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|22.3|23.2|23|23.7|23.8|22.95|22|20.4|20.1|21.25|21.55|21.7|21.95|22.05|21.55|23.3|24.6|23.75|23.55|24|24|25.25|25.45|26.05|26.55|25.4|25.7|25.8|24.9|25.5|25.95|25.95|26.5|26.4|25.55|25.45|24.25|24.8|25.8|24.9|25.5|24.8|24.65|25.35|26.5|27.05|25.9|26.6|26.55|27.3|29.7|29.9|30|30.35|30.1|30.25|29.65|29|29|29.05|29.65|29.8|29.1|29.95|30.4|30.4|29.6|29.2|30.2|30.85|30.9|30.4|30.25|29.95|29.15|28.4|27.6|26.4|26.85|27.85|27|26.6|26|26.75|26.5|26.65|28.05|26.5|26.5|27.35|27.25|27.75|27.3|25.95|27|26.6|28.25|26.2|25|25.45|25.15|24.75|25.05|24.2|25.6|28.2|28.25|29.05|28.95|29.3|28.45|27.9|28.3|27.8|28.7|28.75|29.8|27.95|27.05|27.05|26.2|24.2|22.75|22.1|22.75|22.2|23.05|24|22.4|25.15|27.1|27.8|29.3|25.15|26.6|23.4|23.4|25.1|25.45|28|27.7|27.75|26.15|25.9|28.7|28.8|30.4|29.85|31.8|31.9|31.45|29.55|30.15|31.55|31.7|32.15|33.85|33.8|34.6|34.55|35.7|35.7|34.2|32.45|31.35|32.75|33.5|32.65|33.2|31.7|34.55|33.95|35.1|35.95|37.1|36.35|36.35|36.3|35.6|36.3|34.7|35.9|35.75|37.7|37.95|37.7|37.7|38|37.9|36.3|37.2|36.7|35.05|34.1|33.85|34.25|34|32.4|33.05|32|30.55|30.2|30.6|29.4|29.1|28.4|27.5|27.7|27.75|27.55|28.5|28.85|30.1|32|31.75|32|31.8|31.1|30|29.65|28.2|28.6|25.95|26.5|29.45|29.65|30.75|30.6|28.7|28.25|30.6|30.45|27.6|30|30.75|30.2|29.9|31.1|28.8|29.85|28.15|27.25|27.45|27.95|26.3|25.6|26.5|25.35|25.45|28.4|26.55|25.55
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|121.89|123.16|121.5|123.55|125.22|122.77|120.03|116.12|116.9|121.69|123.06|121.69|119.93|115.53|118.86|119.83|121.6|120.13|121.11|122.87|122.18|121.4|123.36|123.75|123.65|122.28|123.36|125.7|124.43|125.61|124.92|124.73|124.04|124.82|123.75|121.99|117.88|118.47|123.55|119.74|118.17|116.31|113.28|114.85|113.87|112.2|111.91|114.85|116.51|122.28|124.14|127.37|127.66|126|125.9|122.08|122.38|120.81|121.79|121.11|126.29|127.17|123.45|123.06|123.45|124.14|124.43|121.79|116.8|116.8|116.9|115.92|116.22|115.34|115.43|115.82|114.94|112.4|113.18|116.31|116.51|116.9|115.82|116.31|116.31|113.57|111.72|109.27|108|107.8|109.47|109.37|106.04|104.57|105.45|103.5|104.77|103.69|100.76|101.44|97.68|97.82|99.19|99.88|102.42|105.16|103.3|102.81|101.44|99.78|100.95|101.25|101.74|106.34|105.16|100.86|100.47|98.02|98.41|100.17|97.24|91.27|90.88|90.15|91.07|90.88|90.78|92.54|90|92.1|94.35|96.9|99.98|92.1|95.13|90.73|89.85|97.82|102.62|107.22|110.05|107.9|105.75|110.25|114.16|119.83|119.83|119.15|121.4|121.6|119.44|118.76|119.05|118.95|121.3|121.2|119.15|117.98|118.76|118.95|119.64|122.28|121.69|121.3|119.05|121.69|123.36|122.18|121.3|122.18|130.69|127.27|131.7|132.4|133.4|127.8|128.2|130.5|128.6|128.4|123.7|129.6|120.4|119.4|113.4|116.8|116.2|117.4|114.1|113.9|112|111.6|108.8|108.2|107.2|106.8|110.6|107.6|105.2|105.9|105.4|104.3|105.5|104.3|104.5|103.1|104.6|104.9|107.6|106.4|107|107.4|108.7|109.2|108.9|109.1|108.8|109.9|109.5|113.5|109.1|109.5|107.6|109.1|112.6|113.2|114.4|114.7|113.5|112.1|113.7|116.6|111.7|114.9|115|113.8|111.5|111.2|111.2|111.2|110.5|110|114.2|113.6|111.3|111.8|112.5|116.1|115.8|125.9|115|109.4
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|28.28|29.28|28|28.81|29.12|28.93|27.32|26.14|25.74|27.07|27.01|26.82|26.36|26.27|25.95|27.2|27.91|27.72|27.35|27.51|27.13|27.17|27.41|28.16|28.44|28.22|28.07|28.84|28.44|28.59|29.18|29.65|30.27|30.83|28.81|29.31|28.25|29.43|30.21|29.77|30.52|30.74|30.33|30.46|29.43|28.75|27.76|27.94|28.78|30.88|32.12|31.58|32.51|31.64|31.72|31.64|31.07|29.95|29.97|30.58|30.11|32.63|33.06|33.16|33.56|33.87|34.4|36.32|36.85|35.98|34.62|34.43|34.86|34.77|34.52|34.27|34|32.91|32.75|33.87|35.33|34.68|33.93|35.05|34.65|33.44|33.62|30.89|29.62|30.46|29.56|29.15|28.31|27.07|28.38|27.48|28.22|26.48|25.21|25.49|24.77|24.4|23.87|23.81|24.77|27.1|27.17|27.94|28.1|27.29|26.61|30.22|31.9|31.08|32.58|32.82|33.26|29.03|29.75|29.61|29.03|27.66|26.43|26.36|25.48|25.2|25.07|26.3|25.1|26.6|27.7|29.3|28.99|25.82|26.71|24.59|24.21|27.08|28.75|29.64|30.7|30.33|28.31|30.09|31.25|33.74|33.02|32.68|34.18|34.25|33.57|33.16|33.37|34.59|35.89|35.07|35.93|35.18|36.3|36.85|38.11|38.56|36.51|38.88|35.65|36.4|37.68|35.99|37.53|37.38|41.25|40.87|41.02|41.59|42.34|39.82|39.71|39.44|39.93|40.91|40.95|42.64|44.59|44.93|41.36|43.05|43.09|42.04|41.51|40.05|37.79|37.08|35.8|38.84|39.67|41.36|40.99|39.96|40.21|38.1|39.01|38.1|39.42|38.18|38.51|38.59|38.68|36.03|38.47|39.13|41.2|41.65|43.88|45.58|45.37|46.32|46.57|45.21|44.59|43.35|40.17|41.82|39.3|40.62|42.31|46.36|48.97|48.26|47.64|45.45|47.77|48.88|42.73|44.79|44.59|46.53|46.12|45.7|44.26|42.77|40.17|41.12|42.56|42.19|39.92|38.88|38.93|39.5|40.29|42.31|39.3|37.02
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.51|78.94|78.03|80.35|81.27|78.32|77.35|78.27|78.32|81.02|81.46|79.57|80.25|82.62|81.07|79.48|87.98|85.76|86.29|88.18|89.1|88.23|91.76|94.46|92.43|89.34|86.73|91.85|87.31|89.48|88.81|88.61|89.44|86.73|85.42|84.07|82.14|82.18|84.55|85.23|84.12|81.17|77.93|77.25|78.7|81.7|72.76|77.45|77.06|83.25|83.88|84.55|82.18|77.74|75.66|74.84|74.88|73.05|73.43|75.27|72.9|79.04|75.56|75.8|77.64|78.22|76.14|73.82|71.55|71.84|70.73|67.54|67.05|65.22|68.79|67.68|67.34|67.78|69.81|68.45|69.47|72.95|71.35|72.08|70.87|73.97|74.16|76.87|75.42|71.06|70.19|69.47|71.11|70.34|73.43|73.05|75.61|72.47|71.55|76|72.03|71.4|74.79|74.79|77.64|77.35|77.83|79.81|75.51|77.69|75.9|70.44|72.85|72.08|68.45|66.33|68.45|67.87|68.26|66.04|67.87|68.5|69.95|70.24|71.55|70.24|66.96|70.19|68.16|68.55|67.25|65.99|66.57|62.56|60.48|61.01|60.86|61.83|63.91|66.18|65.8|59.8|62.99|65.07|61.4|65.51|64.88|67.39|70.24|67.49|65.8|64.73|66.47|67.34|63.91|63.57|63.18|60.28|58.59|61.73|64.4|61.95|56.85|60.75|55.3|60.75|61.35|56.6|59.1|57.15|58.6|58.25|56.7|61.7|68.55|67.05|66.15|67.05|70|70.8|69.75|68.5|67.95|73.45|73|71.55|71.25|73.7|77.35|77.3|74.2|71.1|71.05|68.6|67.65|70.4|69.25|66.9|67.4|64.15|63.8|61.15|63.7|61.5|58.7|56.5|56.6|53.3|55.85|55.3|60.2|57.2|56.3|58.9|58.25|57.2|56.9|57.75|54.9|53.35|51.65|51.05|50.35|52|51.75|54.3|54|57.6|57.1|55.05|56.2|56.65|54.65|54.5|52.75|50.25|50.25|51.15|49.15|47.95|46.35|46.1|47.05|44.35|44.25|42|39.95|43.75|43.8|45.1|41.9|41.1
03400|8543|/equities/hk---china-gas|HANGSENG|9.4|9.55|9.29|9.59|9.58|9.3|9.01|8.57|8.78|8.97|8.99|8.75|8.61|8.33|8.59|8.87|9.25|9.29|9.38|9.58|9.38|9.63|9.73|9.83|9.77|9.66|9.69|9.78|9.68|9.79|9.85|10.01|10.02|9.95|9.89|9.85|9.63|9.99|10.83|10.75|10.86|10.72|10.24|10.57|10.49|10.19|9.92|9.98|10.2|10.75|11.34|11.39|11.51|11.41|11.41|11.27|11.17|10.95|11.07|10.85|10.9|10.85|10.58|10.61|10.56|10.46|10.83|10.53|10.41|10.34|10.34|10.39|10.24|10.39|10.29|10.26|10.19|9.87|9.8|10.02|9.99|9.67|9.66|9.64|9.61|9.41|9.26|8.99|8.93|8.95|8.99|8.86|8.72|8.61|8.71|8.48|8.49|8.02|8|8.09|7.89|8.13|8.14|8.02|8.52|8.84|8.78|9|8.97|9.09|8.84|8.93|8.78|8.69|8.67|8.52|8.41|8.09|8.1|8.09|8.12|7.97|8.1|8|8|7.86|7.82|7.98|7.87|8|7.95|7.97|7.88|7.69|7.54|7.55|7.83|8.12|8.18|8.33|7.87|8.09|7.74|7.7|7.75|8.48|8.18|8.03|8.16|7.86|7.69|7.67|7.72|7.77|7.86|7.88|7.89|7.78|7.79|7.75|7.7|7.78|7.63|7.43|7.28|7.23|7.23|7.12|7.03|6.93|7.29|7.21|7.29|7.29|7.36|7.4|7.47|7.59|7.62|7.6|7.6|7.66|7.74|7.67|7.54|7.63|7.7|7.75|7.93|7.88|7.91|7.85|7.7|7.54|7.57|7.65|7.84|7.84|7.85|7.8|8.06|7.88|7.8|7.63|7.3|7.08|6.91|6.87|7.16|6.93|6.98|7.34|7.53|7.58|7.27|6.94|7.06|6.8|6.71|6.42|6.25|6.21|5.96|6.23|6.54|6.81|7.26|7.16|6.98|7.04|6.99|6.76|6.62|6.85|6.84|6.61|6.89|7.15|7.23|7.2|7.11|6.97|7.04|6.95|6.73|6.32|6.07|6.26|6.18|6.37|6.24|6.2
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|139.5|140.5|139.1|144.3|146|130.5|118.7|114.5|115.5|119.5|120.4|122|123.5|120.3|121.9|125.1|128.2|127|127.5|130.6|128.5|133.9|136.8|136.1|137.3|125.1|124|125.4|123.8|125.9|127.7|126.1|125.6|130.4|127.8|125.9|119|122.4|126.2|119.4|122.6|121.6|120.5|121|117|117.1|119.2|123.9|126.4|130.8|130.9|130.7|132.4|131.3|130|128.4|130.5|127.8|132.2|134.5|136.3|139.7|140.1|141.7|147.9|146|147.9|147|149.2|144|142.6|131.9|130|132.2|127.4|123.8|128|123|126.6|131.5|125.9|121.3|117.5|117.3|117.2|119.3|118|106.7|103|106.9|108.9|106.9|105.3|101.8|103.2|102.4|109|110|108.7|112.4|106.2|106.6|110.3|109.6|115.3|124.1|122.8|128.8|131.4|130|130.5|131.6|140.5|137.2|143.1|144.5|145.7|141.5|137|134.3|131.7|123.3|122|124.1|126.1|124.9|127.3|132.6|118.2|122.2|128|135.7|136.8|114.4|118.2|110|114.7|124|139.8|141|142.5|141.7|142.4|137.1|149.6|160.9|162.6|161|167.5|163.1|163.5|160.1|167.9|169.8|169.8|173.3|173.1|174.1|177.2|181.8|181.8|182|171.8|166.8|159.8|167|169.6|165.1|170.8|168.9|180.6|178.3|182.2|187.3|184.5|176.3|176.3|176.2|182.1|184.4|174.6|183.4|188.4|191.9|170.6|173.4|180|162.9|152.8|147.9|139.9|134.5|124.6|121.4|125|124.9|133.6|127.7|126.8|122.2|122.6|121.4|125.9|122.3|120.5|119|121|119.2|124.7|123.4|129.3|131.6|135|140.4|132|131|132.2|133.6|129.7|129.9|127.3|130.2|129.2|132.3|137.9|146.7|150.8|139.4|137.5|134.9|138.8|140|133.7|141.7|138.7|140|139.8|145.4|140.1|139.5|134.1|143.1|147.8|145.8|141.7|140.5|143.9|149.8|142.4|146.2|141|124.5
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|77.9|79.1|78.75|80.25|80.8|79.15|78.55|76.55|77.7|81.3|82.25|84.35|82.1|79.3|80.95|84.4|85.85|85.4|82.95|83.9|82|82.6|84.2|86.6|86.6|85.6|85.4|85.4|84.95|84.85|84.5|84.35|85.35|87.95|85.95|86.35|82|83.7|86.15|84.75|88.8|88.1|86.7|84.7|83.25|81.25|80.65|83.15|84.2|86.1|86.15|88.8|88.05|85.25|83.4|81.1|82.05|81.35|82|83.1|86.1|84.95|85.3|84.95|87.55|86.35|88|86.5|85.3|83.85|82|81.9|81.05|80.75|79.25|78.75|77.2|73.95|74.4|77.95|75.9|76.55|74.2|74.35|72.95|74.1|72.7|68.9|67.1|68.3|69.1|68.4|65.6|64.15|66.9|66.55|68.45|68.55|67.45|66.8|63|60.85|62.7|63.75|68.4|70.7|69.45|69.45|67.9|68.75|68.5|69.1|70.05|68.35|70.3|70.45|70.5|69.1|66.85|65.65|64.55|60.15|59.5|59|59.8|58.85|60.05|61.6|56.1|59.25|61.85|67.6|70.1|63.1|63.7|61.6|60.9|59.5|64.6|64.95|67.15|65.05|65.2|67.15|72.7|76.55|78|75.6|78.25|77.05|76.35|76.05|78.75|80.4|80.65|81|83.05|82.7|84.25|84.05|83.1|85.15|81.5|82.2|79.45|82.85|83.9|89.05|91.75|88.7|87.05|86.1|86.4|86.75|82.75|79.7|79.65|80.15|81.5|81.2|79.75|82.85|84.45|88.15|80.55|81.8|82.9|81.4|79.7|80.6|82.6|79.15|78.05|76.15|77.35|79.6|82.7|79.75|76.9|75.65|73.75|71.7|75.3|74.85|73.1|73.5|71.6|72.65|74.6|73.55|80.95|81.1|84.55|81.95|79.35|80.15|80.95|81.3|81.8|85.85|81.05|80.75|80.7|83.6|85.7|90.7|91.7|89.4|88.6|87.45|90.15|93.45|87|95.05|94.6|86.85|87.2|90.35|90.2|88.75|86.55|88.05|91.2|84.6|82.05|83.15|82.7|84.4|83.8|77.1|73.25|68.3
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.67|4.62|4.63|4.81|4.81|4.74|4.72|4.43|4.43|4.58|4.65|4.68|4.79|4.7|4.81|4.76|4.88|4.95|5.06|5.23|5.19|5.38|5.59|5.57|5.55|5.33|5.22|5.42|5.14|5.41|5.52|5.51|5.54|5.59|5.46|5.28|5.09|5.14|5.31|4.97|5.09|5.11|4.92|4.9|4.82|4.89|4.62|5.07|5.24|5.47|5.39|5.56|5.64|5.43|5.41|5.26|5.25|5.2|5.44|5.32|5.41|5.56|5.52|5.49|5.75|5.63|5.87|5.91|5.94|5.76|5.79|5.53|5.48|5.48|5.31|5.23|5.24|5.02|5.06|5.25|5.09|5.1|4.96|4.63|4.58|4.58|4.43|4.35|4.2|4.39|4.49|4.51|4.5|4.24|4.22|4.02|4.26|4.29|4.31|4.44|4.26|4.7|4.62|4.64|4.89|5.12|5.11|5.28|5.21|5.03|5.01|5.02|5.28|5.3|5.62|5.54|5.55|5.33|5.53|5.59|5.37|5.15|4.71|4.61|4.86|4.65|4.7|4.81|4.17|4.44|4.84|4.98|5.02|4.15|4.25|4|3.82|3.96|4.77|4.95|5.12|4.92|4.85|4.89|5.46|5.93|5.87|5.6|5.87|5.91|5.89|5.81|5.81|6.29|6.34|6.4|6.4|6.47|6.57|6.7|6.54|6.63|6.56|6.37|5.95|6.1|6.17|5.87|5.93|5.68|5.88|5.8|5.89|6.08|5.87|5.79|5.68|5.75|5.83|5.98||6.1|6.49|6.61|6.12|6.14|6.26|5.83|5.67|5.79|5.84|5.67|5.67|5.54|5.54|5.59|5.87|5.82|5.78|5.58|5.61|5.51|5.76|5.69|5.6|5.58|5.65|5.37|5.61|5.45|5.66|5.73|5.93|6.18|5.94|5.59|5.8|5.74|5.69|5.39|5.38|5.47|5.41|5.59|5.74|5.71|6.24|6.32|6.29|6.08|6.33|6.61|6.14|6.62|6.67|6.34|6.17|6.39|6.03|5.99|5.58|5.81|6.04|5.85|5.52|5.16|5.14|5.31|5.01|5.47|5.31|5.18
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|4.66|4.88|4.84|4.51|4.48|4.45|4.62|5.41|5.22|5.86|5.42|5.54|5.56|5.65|5.65|5.72|6.09|6.44|5.95|5.52|5.91|6.21|6.57|6.2|6.06|6.01|5.97|6.74|6.28|6.58|6.32|5.5|5.44|5.01|5.16|5.24|5.3|5.04|5.22|4.75|4.53|3.98|3.94|3.76|3.57|3.52|4|4.16|4.53|4.8|4.1|3.81|3.75|3.59|3.55|3.84|3.79|3.88|4.15|4.13|4.11|4.52|4.36|4.15|4.35|4.25|4.82|4.81|6.21|5.48|5.29|4.77|4.71|4.44|3.85|3.72|3.67|3.87|3.87|3.99|3.69|4.08|4.38|4.21|3.75|3.69|3.72|3.52|3.38|3.88|3.99|4.24|3.59|3.55|3.56|4|4.42|3.94|4.31|4.48|4.91|5.55|5.45|5.99|6.09|6.33|6.59|7.06|7.08|7.21|7.5|8.03|8.85|8.6|8.6|8.33|8.22|8.66|7.33|7.41|6.62|6.53|5.93|5.6|5.75|5.92|5.77|6.03|5.56|6|6.44|6.84|6.78|5.71|6.33|6.62|7.28|7.13|8.2|8.79|9.64|8.17|8.15|7.99|8.5|8.65|8.55|8.13|9.35|12.22|12.67|11.8|12.24|13.25|12.76|14.03|14.21|13.51|12.07|12.58|13.07|13.14|11.73|11.8|12.24|14.52|13.58|12.89|13.31|12.98|13.45|13.52|13.69|15.5|15.1|14.96|15.41|19.29|19.33|19.97|18.65|19.02|19.7|20.42|20.06|21.65|22.01|21.92|21.38|22.74|21.83|22.19|21.15|22.83|23.96|23.01|23.55|23.24|23.96|23.83|23.51|23.15|24.6|24.91|24.51|23.83|24.14|22.51|24.01|24.6|27.37|26.5|25.69|26.5|25.69|26.19|26.41|24.05|22.69|22.01|22.19|21.92|21.06|21.51|22.1|22.92|25.05|26.78|24.33|23.15|23.6|26.9|25.7|25.2|23.55|22.45|21.4|22.6|22|23.15|23.35|23.9|24.55|24.3|22.35|22.3|22.5|24.25|22.05|25.65|23.65|23.05
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|38.3|38.25|37.9|38.25|37.85|38|37.65|35.8|36.15|36.05|36.05|36.05|35.25|35.05|35.1|35.5|35.9|35.75|37.1|37.05|37.5|37.85|37.7|38|38.8|39.55|37.95|39|38.7|38.7|38.15|37.55|37.9|37.85|35.15|34.45|35.55|35.65|37|37.65|38.45|38.2|37.85|39.15|38.25|38.15|37.55|39.1|38.7|40.15|43.15|45.7|45.35|44.5|43.4|44.2|44.15|43|42.3|41.9|42.95|42|41.65|42.5|42.85|41.5|40.65|39.7|40.1|39.25|39.2|38.75|39.15|40.5|41.5|42.05|42.95|40.4|39.65|38.9|38.1|36.9|36.65|37.15|36.75|35.7|35.5|35.25|34.6|33.75|33.8|33.65|33.65|33.5|32.8|32.45|32.65|31.65|31.15|31.35|31.4|29.75|30.05|28.8|31.2|31.6|31.25|31.1|29.35|29.1|28.9|28.5|28.55|28.95|29|28.75|28.5|29|28.05|28.4|28.8|28.45|28.2|28.6|28.15|28.55|28|26.95|27.6|28.2|28.4|27.1|27.05|26.5|26.25|25|24.7|26.3|26.8|27.3|27.4|26.95|27.25|27.45|26.65|27.25|27.35|27.25|28.15|26.55|26.7|26.5|27.15|27|26.25|24.9|24.45|24.15|24.45|24.35|24.2|24.35|24.4|23.85|23.4|24.5|24.4|24.2|24.75|24.35|24.5|24.5|24.2|24.5|25|24.15|24.3|24.15|24.45|24.05|24.25|24|24.9|24.95|23.9|24.5|24.5|24|23|22.85|23|23.45|22.85|22|21.3|21.2|21.25|20.2|20.05|19.9|19.98|20.1|19.9|19.68|20.2|19.6|18.62|19.06|19.32|19|19.14|19.26|19.08|19.02|19.3|19.22|19.28|18.68|19.16|19.52|19.08|19|18.84|18.72|18.86|19.14|19.3|19.82|19.8|18.46|19.2|19.38|18.8|18.7|17.28|17.22|17.66|17.86|18.32|17.62|16.98|16.72|16.64|16.98|17.22|17.36|17.66|17.3|17.54|17.6|17.72|18.12
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|9.64|10|10.42|11.26|11.48|11.14|10.4|9.77|8.95|10.06|10.7|10.9|11|10.44|10.76|11.14|11.12|11.22|10.7|11.16|10.74|10.88|11.5|11.5|11.98|12.2|12.12|12.7|12.66|13.24|13.48|12.34|12.58|12.92|13.24|13.34|12.96|13.14|13.5|12.32|12.5|11.58|11.3|11.52|11.34|11.54|12.34|12.6|13.08|13.2|13.5|13.88|14.06|13.36|12.88|12.84|13.04|12.92|12.84|12.76|12.32|13.06|14.18|13.7|13.44|13.42|14.46|14.42|14.9|15.26|15.94|15.02|14.78|15.48|15.36|14.86|14.06|13.88|13.7|14.08|13.24|12.96|11.88|12.38|12|11.84|12.84|11.38|11.18|11.32|11.66|11.48|11.1|11.56|12.06|12.46|13.14|12.06|11.9|12.4|12.18|11.74|11.72|11.2|11.62|12.24|12.4|12.3|12.48|11.8|10.88|10.84|11.5|10.56|10.82|11.56|11.22|11.1|10.38|10.68|9.69|9|7.79|8.78|9.03|8.98|9.03|9.48|8.21|8.34|8.96|10.02|10.52|8.57|8.9|7.96|7.82|8.06|9.51|10.66|11.52|10.74|11.58|12.06|11.72|12|11.96|12.1|13.84|11.96|11.8|11.1|11.4|11.54|11.98|13.14|12.48|11.9|12.38|13.26|12.5|13.08|13.1|12.34|11.6|10.98|11.56|10.36|10.5|11|11.86|11.68|12.32|12.88|12.3|10.82|11.22|10.66|10.7|10.72|9.78|9.88|9.55|10|9.23|9.15|9.39|9.23|8.79|9.13|9.4|9|9.01|8.6|8.49|8.01|8.37|8.51|8.82|8.35|8.24|7.71|7.57|7.7|7.48|7.5|7.59|7.31|7.1|7.12|7.77|7.25|8.07|8.49|8.72|8.36|8.23|8.6|8.55|8.39|7.6|7.86|7.45|7.65|7.74|7.7|8.25|8.75|8.65|8.3|9.67|9.49|7.71|8.11||||||||||||||||||
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|26.07|26.38|26.2|26.34|26.79|26.25|25.57|25.21|25.07|25.34|25.39|24.98|24.67|24.58|24.76|25.25|25.3|25.75|25.88|26.56|25.98|26.56|26.88|27.19|26.74|26.74|26.47|27.01|26.61|27.01|27.37|27.87|27.91|27.78|27.42|27.15|26.38|25.61|26.56|26.34|26.52|26.2|26.02|26.47|25.93|25.79|25.12|25.66|26.07|27.69|28.64|28.73|29.31|28.82|28.32|27.15|27.82|27.33|27.82|27.87|27.78|29.54|28.86|28.64|28.82|28.73|28.73|28.27|28.23|28.14|27.73|27.51|27.55|27.87|27.64|27.91|27.28|26.79|26.83|27.19|27.01|26.52|26.38|26.61|26.52|26.34|26.29|25.43|25.07|25.21|25.43|24.94|24.53|24.17|24.4|23.68|24.44|23.86|23|22.77|23.4|23.83|23.88|24.11|24.63|26.38|25.72|25.91|25.58|25.62|26.24|25.53|26.14|26.28|25.67|25.39|25.43|24.82|24.63|24.3|23.97|23.92|23.59|23.73|23.78|23.36|23.5|23.64|22.51|23.07|23.64|23.73|24.11|22.93|23.07|22.98|22.18|22.51|24.02|23.92|24.07|24.25|23.73|23.83|23.78|24.96|25.39|24.87|25.62|26.05|25.72|25.48|25.81|26.28|26.42|26.75|26.8|26.57|26.71|28.65|28.65|28.95|28.8|28.3|27.65|29.05|29.05|28.5|28.35|28.1|29.35|28.65|29.25|29.55|29.75|28.3|28.25|28.45|28.75|29|28.6|29.6|30.55|30.85|29.5|30.2|30.85|29.4|29.35|28.8|28.4|28.7|28|27.55|27.85|28.25|27.9|27.3|27.6|26.95|27.65|26.75|27.65|26.8|26.25|26.15|26.95|26.55|26.65|26.95|27.5|28.15|29.15|29.55|29.45|28.95|28.6|28.7|28.2|26.9|26.45|26.75|25.45|25.25|25.85|26.7|26.55|26.8|26.65|26.35|26.5|26.95|26.15|26.8|27.35|27.05|27.75|28.35|27.85|27.3|26.35|26.25|26.85|26.95|27.4|26.95|27.2|27.9|26.7|28.1|26.7|25.45
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|31.64|32.28|31.84|32.52|32.56|32.52|30.08|29.48|31.14|37.54|37.8|37.09|36.56|35.66|36.52|38.11|38.86|37.62|36.37|36.75|36.75|37.35|38.33|39.61|39.54|40.21|39.91|40.37|40.37|41.34|42.25|44.28|44.58|47.07|43.68|43.9|40.97|42.1|43.38|41.42|42.93|44.28|41.72|41.95|40.14|40.44|39.31|42.02|44.28|46.69|49.55|50.53|52.57|52.41|50.98|49.55|48.5|48.27|49.48|48.27|49.93|52.64|53.47|49.85|52.64|51.59|53.09|56.71|54.07|51.59|46.77|45.41|45.56|45.86|46.77|46.24|46.62|44.66|46.16|46.47|48.57|48.12|47.14|48.12|45.26|42.47|40.97|37.05|36.3|38.11|38.78|38.63|37.96|36.45|37.88|36.49|37.2|33.93|33.85|33.59|31.97|32.12|30.54|31.44|34.34|36.49|35.47|35.09|35.24|34.45|35.13|33.59|36.56|36.11|38.11|39.39|38.41|34.53|32.61|32.46|30.5|27.19|25.04|23.57|23.57|23.72|24.7|24.85|24.21|26.51|27.26|29.78|31.37|27.29|30.19|26.8|26.15|26.56|30.16|32.54|33.79|32.34|32.09|32.34|36.45|39.7|39.43|38.46|41.43|40.67|41.02|41.85|42.75|44.41|44.54|46.2|46.69|46.07|47.1|47.8|48.76|49.11|47.38|47.59|46.83|48.49|49.32|47.8|48.83|48.42|52.15|51.67|54.37|54.71|55.2|50.49|50.42|50.63|50.56|53.47|52.08|54.92|59.14|60.87|52.91|55.75|57.82|57.76|54.09|50.42|48.42|45.65|43.65|43.99|45.79|48.07|49.94|48|48.97|45.93|45.51|44.41|44.48|43.71|42.12|42.12|43.71|42.4|45.24|45.17|48.63|48.83|53.4|55.54|52.84|54.09|54.3|52.57|51.53|49.25|46.27|47.73|45.31|44.27|48.14|50.29|53.05|55.2|54.57|53.12|58.1|58.03|53.81|55.61|57.13|57.89|58.86|62.74|57.82|58.52|55.89|56.65|57.69|58.52|55.47|55.96|59.07|59.14|55.61|63.98|58.1|49.87
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|8.94|8.94|8.8|8.78|8.85|8.69|8.49|7.86|7.67|8.1|8.18|8.12|7.82|7.55|7.51|7.87|8.1|8|8.2|8.5|8.44|8.72|9.14|9.17|9.42|8.83|8.61|8.82|8.72|9.09|8.91|8.61|8.71|8.93|8.67|8.7|8.44|8.5|9.04|8.87|9.19|9.24|9.24|9.25|8.97|8.25|8.11|8.27|8.89|9.04|9.45|9.81|10.26|9.53|9.88|9.47|9.9|9.85|10.18|10.24|10.58|10.8|10.5|10.7|10.64|10.58|11.1|11.04|11.14|10.88|11.2|11.02|11.06|10.9|10.68|10.38|10.28|10.14|10.26|10.66|10.54|11.08|10.38|10.12|10.16|10.18|9.91|9.37|9.35|9.65|9.88|9.82|9.43|9.5|9.79|9.26|9.88|9.95|10.18|10.52|10.12|9.78|10.18|10.1|10.44|11.34|11.64|11.4|11.06|11|10.98|11.04|11.38|11.54|11.76|11.56|11.66|11.56|11.48|11.44|11.32|10.98|10.62|9.67|9.48|9.06|9.47|9.98|9.39|9.96|10.42|10.04|10.34|9.4|9.33|9.31|9.67|9.08|9.84|9.68|9.67|9.17|9.14|9.36|10.36|11.04|11.68|11.48|11.78|11.38|11.12|10.88|10.82|10.86|10.94|10.66|10.7|10.48|11.16|11.88|11.8|12|12.02|11.28|10.32|10.78|10.86|10.38|10.64|10.32|11.16|10.5|10.58|10.7|10.18|10.16|9.93|9.64|9.83|9.93|9.39|9.7|10.26|10.24|9.46|9.76|10.1|9.44|9.03|8.82|8.61|8.52|8.56|8.45|8.67|8.61|9.12|8.81|8.91|8.58|8.76|8.56|8.91|8.82|8.67|8.53|8.49|8.23|8.76|8.67|9.1|9.07|9.41|9.55|9.24|8.75|9.22|9.25|8.93|8.67|8.5|8.61|8.4|8.8|9.17|9.52|10.08|9.32|9.29|9.19|9.62|9.92|9.38|9.96|9.95|9.84|9.6|10.48|9.98|9.33|8.52|9.02|9.31|9.17|8.8|8.81|8.6|8.95|9.01|9.21|9.19|8.45
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|28.04|28.76|29.13|29.93|30.6|32.6|32.03|30.11|30.13|31.15|31.43|32.03|31.95|30.31|31.35|32.87|34.27|33.47|33.6|34.87|33.45|36.29|37.06|36.04|36.46|31.65|30.43|30.65|28.44|29.18|29.03|29.38|29.28|30.36|29.63|28.61|27.09|26.52|27.36|24.7|25.25|25.1|24.8|25.5|24.9|26.02|26.42|27.41|28.31|28.81|29.23|29.86|31.7|30.65|29.98|29.96|29.51|28.86|30.01|30.11|30.55|32.65|32.03|32.13|33.92|33.6|35.32|34.22|34.79|33.37|34.72|31.75|31.53|31.38|29.91|29.23|29.61|29.71|30.51|31.15|30.43|31.2|30.41|29.98|29.21|28.96|29.83|28.44|27.91|29.46|30.16|30.9|30.63|29.93|31.63|30.08|31.55|30.75|29.68|30.41|28.44|28.16|28.14|28.86|30.01|32.87|31.8|31.9|30.93|30.01|29.26|29.71|31|31.25|33|33.5|32.92|31.8|32.47|30.7|29.48|26.24|24.27|25.52|25.89|27.17|27.86|30.08|25.92|27.17|29.83|31.13|29.43|24.08|26.57|22.63|22.03|24.55|29.71|30.85|31.1|30.16|31.38|30.95|34.79|37.81|38.93|39.48|41.02|40.05|39.35|37.06|38.73|40.3|40.6|40.95|41|41.12|42.09|43.12|43.09|42.72|41.17|38.31|36.69|40.72|41.25|38.6|41.02|38.08|38.85|39.03|40.05|41.92|41.82|43.32|41.37|41.37|44.26|45.33|44.41|47.05|45.48|44.31|41.6|43.81|41.62|38.21|39.48|37.61|36.66|35.29|34.74|||||||||32.08|33.07|31.25|30.95|31.75|31.85|29.91|31.03|30.46|33.82|33.79|34.07|34.57|34.07|32.17|32.67|32.2|29.88|29.51|29.68|30.55|29.61|30.31|31.25|33.32|34.84|33.89|33.45|33.15|34.87|36.89|34.89|34.99|36.14|35.46|34.69|35.94|33.4|32.5|29.96|31.03|32.9|31.93|30.41|29.56|30.26|32.4|32.13|34.29|33.89|29.61
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|67.25|68.35|66.1|69.55|68.45|68.3|67.55|63.95|63.65|64.65|64.85|62.75|62.9|60.6|58.3|62.4|60.35|60|60.8|61.6|61|58.95|61.8|63|62.75|61.75|62.9|64.2|65.15|66.3|68.1|67.9|67.65|68|66.05|68.35|66.85|67.1|70.9|69.65|71.6|69.3|68.7|69.2|68.3|66.9|67|67.55|66.95|68.35|73.2|78.4|77.55|75.85|74.5|73.05|74.4|73.35|73.25|71.2|70.9|72.7|70.05|70.8|71.2|69.55|67|66.4|65.55|65.5|65.6|65.8|65.15|66.35|67.1|68.2|68.3|66.85|66.4|66.6|65.65|64|66.55|66.3|65.85|64.45|62.75|63.55|62.85|61.05|61.55|61.3|61.75|59.9|60.45|58.15|58.9|58.1|56|55.95|54.5|54.1|55.25|58.1|58.3|58.75|57.45|57.5|57.2|57.3|57|56.35|58.3|59.15|58.05|56.1|55.95|55.95|55.9|54.7|53.3|56.25|57.7|57.45|57.05|56.95|56.7|57.8|59.1|59.45|59.5|59.1|59.25|60.1|58.3|61.15|59.85|60.55|62.45|61.35|60.8|61.4|57.8|56.95|58.75|64.5|59.6|58.65|58.5|58.9|57.15|55.05|55.55|54.55|54.6|54.25|54.25|52.3|54.35|54.05|53.05|52.55|52|50.5|50.15|52.45|51|51.3|50.85|50.1|50.15|49.55|49.25|49.4|49.45|49|49.15|48.85|50|49.75|49.65|49.9|51.7|50.4|49.25|49.45|48.7|48.15|47.15|47.65|48.15|47.95|47.3|47.05|47.45|46.9|47|47.05|46.65|46.45|46.3|46|46.3|46.2|46.35|45.75|46.05|48.6|45.15|45.15|45.9|48.6|46.55|46.45|46.45|45.85|45.6|45.35|44.85|43.45|43.3|43.45|43.05|43.45|42.9|43.1|42.9|42.2|42.15|42.05|42.25|42.15|41.65|42.1|42.2|41.6|41.6|41.7|42.3|41.95|41.85|42.5|42.45|42.6|42.95|43.9|43.3|43.05|42.85|42.75|42.15|42.5
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|55.6|57.8|61.45|61.1|62.9|63.35|57.4|58.75|61.05|64.6|64.9|58.9|59.5|58.417|59.058|58.959|64.091|63.104|62.561|61.229|59.897|61.821|61.081|57.874|55.802|55.95|53.631|55.358|56.591|57.233|50.72|49.635|48.105|48.056|45.638|45.49|44.01|43.072|43.961|41.691|42.184|39.964|39.865|38.681|36.757|36.066|36.856|38.78|38.879|40.655|39.422|40.063|41.148|39.865|42.086|38.879|38.583|37.053|39.718|37.152|35.08|35.524|36.313|34.981|37.004|35.918|38.533|38.04|37.004|36.313|36.165|33.748|33.599|34.044|31.527|32.613|32.514|30.541|29.702|31.478|29.603|28.419|27.284|27.531|28.567|28.024|28.123|27.383|27.038|27.235|26.445|24.274|23.288|21.61|23.14|22.449|23.189|24.176|24.324|24.62|24.817|25.952|25.607|26.248|28.518|30.392|29.504|31.823|30.639|30.392|29.948|29.504|30.985|28.271|28.863|28.271|29.554|27.926|27.876|26.939|24.965|23.584|21.906|21.66|21.66|21.216|22.844|23.189|19.883|20.476|21.808|24.62|24.521|19.242|19.883|19.657|18.393|20.377|22.35|24.176|23.781|20.919|21.166|21.66|21.857|23.14|21.709|20.722|21.709|20.722|18.768|18.768|18.354|19.518|20.525|20.574|21.117|21.462|21.512|21.709|20.229|19.143|17.051|17.407|16.459|16.795|17.486|18.235|18.749|17.584|18.729|19.617|18.709|18.887|18.137|16.854|15.69|16.084|16.518|16.953|16.617|16.301|16.084|17.051|16.676|15.295|15.591|14.604|13.815|12.69|12.789|11.96|12.058|11.96|12.236|11.308|11.743|11.841|11.841|11.979|11.308|11.032|11.743|11.9|10.775|11.249|11.249|10.006|11.229|11.21|12.65|12.039|12.058|13.104|12.591|12.335|11.743|10.835|10.341|10.854|10.026|10.854|10.46|10.835|10.736|11.525|10.598|9.335|9.256|9.68|10.164|10.164||||||||||||||||||||
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|27.2|27.8|27.7|27.15|25.52|24.92|24.37|25.52|24.32|24.92|26.91|25.96|26.46|25.61|26.56|26.71|26.06|27.9|29.34|28.39|27.5|28.3|27.95|29.09|27|26.36|26.36|26.01|26.51|26.86|27.05|26.91|25.91|24.47|24.57|24.87|25.02|23.38|24.32|22.83|21.54|23.28|22.19|20.55|21.94|22.14|21.64|24.32|26.11|26.26|25.17|24.13|23.78|22.54|21.54|20.7|21.35|21.59|21.69|21.64|21.35|21.89|21.99|20.65|21.49|20.65|19.4|18.27|16.58|16.78|17.83|17.81|17.26|16.64|15.09|14.81|14.87|14.79|15.13|15.65|14.69|14.06|13.76|13.28|13.2|13.2|13.4|13.3|12.69|11.68|13.18|13.2|13.14|13.5|13.34|13.54|13.42|13.3|13.5|14.24|13.88|13.62|14.06|13.76|14|14.28|14.12|13.9|15.07|14.89|14.81|14.02|14.4|13.44|13.54|13.6|12.95|12.47|12.03|10.96|10.44|10.23|10.17|10.46|10.38|10.46|10.35|10.09|10.72|10.72|10.7|10.01|10.15|9.28|9.6|8.75|8.41|8.84|10.15|10.46|10.19|10.4|10.58|10.9|10.92|11.38|11.08|11.16|10.9|10.52|10.25|10.33|10.21|10.6|10.03|9.45|9.65|8.93|8.96|9.15|8.96|9.01|8.98|7.83|7.69|8.16|8.53|8.9|8.94|8.74|9.19|8.9|8.7|9.23|9|8.95|8.64|8.4|8.2|8.42|8.45|8.64|8.86|9.04|8.94|8.87|9.62|10.25|9.41|9.45|9.23|8.84|9.04|8.86|9.63|9.48|9.83|10.17|9.69|9.23|9.32|8.64|8.77|8.91|7.76|8.44|8.72|8.72|8.83|8.43|10.23|10.92|11.14|11.12|11.18|10.76|10.94|10.94|10.6|10.37|9.82|9.22|8.93|9.77|10.23|10.68|10.31|10.11|9.77|9.83|9.77|9.24|8.53|8.73|8.77|8.34|8.27|8.95|8.24|8.74|7.57|7.11|7.07|7.45|7.56|7.29|7.82|5.84|5.7|6.11|5.26|5.14
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|95.8|98|96.5|99.7|99.65|99.9|93.65|91.4|91.65|94.1|99.3|99.3|96.5|95.3|94.8|96.85|98.5|96.95|96.4|97.7|97.05|96.8|97.75|99.55|99.35|101.5|102|102.3|100.5|102.2|103.9|105.1|107.4|108.7|101.7|102|100.6|100.1|104.8|103.2|104.1|103.4|102.1|102.3|100.2|100.1|95.8|97.25|99.1|103.2|108.6|109.8|111.5|110.6|113.9|110.9|107.5|103.9|104.6|103.9|106.2|114.9|117.7|119.3|123.5|122.4|125.7|129.9|127.9|123.2|118.8|116.1|116.1|116.7|114.4|113.4|113.8|114.1|112.6|110.1|111.8|108|108.2|112.5|113.6|110.8|111.8|102.9|100.6|101.9|102.9|101.9|96.95|95.05|97.05|95.45|95.55|91.15|89.2|90.2|87.1|87.95|87.75|87.15|88.55|92.6|93.9|93.9|95.95|95.95|96.5|107|117.6|116.8|119|119.4|119.9|109.7|109.6|109.7|109.1|100.5|98.2|97.35|97.6|93.75|98.45|96.25|91.3|96.2|100.8|107.2|109.6|98|102.6|93.95|90.45|93.5|103.2|104.1|107.2|104.5|101.9|105.1|110.8|118.6|115.7|114.4|118.3|113.3|111.3|111.1|114|116.8|118.8|120.6|121.7|119.8|121.3|121.8|125.3|128.2|125.3|120.7|118.7|124.5|126.8|124.3|124.8|123.8|132.7|132.1|135.1|136.6|136.7|129.1|128.6|126.2|129.8|130.8|126|134.2|140.7|146|132.8|134.5|137|137.1|134|126.8|120.4|115.1|111.7|110.7|111.9|114.7|118.9|114.1|113.9|111.8|109.7|105.5|111.3|108.1|104.6|103.6|103.7|101.2|103.5|103.3|109.7|111.6|120.7|119.4|117.6|118.4|118.2|116.1|110.3|107.8|100.1|103.1|98.7|100.3|104|109.9|117.4|116.3|114.3|113.7|118.3|118.6|110.8|115.4|116.6|116.3|119.7|122.3|119.1|117.4|110.3|113.7|115|115.8|108.9|110.1|111.8|111.1|110.4|117.9|109.2|102.4
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|1.75|1.87|1.9|1.88|1.96|1.92|1.98|2.13|2.22|2.17|2.14|2.07|2.05|1.9|1.95|1.89|2.05|1.95|1.91|1.79|1.77|1.83|1.83|1.81|1.71|1.6|1.51|1.63|1.59|1.52|1.58|1.65|1.56|1.46|1.46|1.7|1.64|1.52|1.55|1.55|1.66|1.7|1.67|1.53|1.48|1.49|1.39|1.43|1.46|1.61|1.5|1.52|1.58|1.65|1.54|1.62|1.57|1.54|1.61|1.53|1.45|1.37|1.36|1.3|1.38|1.29|1.18|1.16|1.13|1.14|1.12|1.09|1.09|1.16|1.1|1.11|1.06|1.04|0.92|0.92|0.87|0.92|0.86|0.87|0.85|0.87|0.92|0.89|0.9|0.9|0.92|0.85|0.86|0.84|0.81|0.82|0.84|0.83|0.74|0.79|0.72|0.7|0.7|0.71|0.65|0.59|0.62|0.63|0.57|0.58|0.62|0.62|0.64|0.65|0.64|0.65|0.68|0.68|0.7|0.61|0.61|0.62|0.66|0.68|0.68|0.69|0.71|0.72|0.71|0.67|0.67|0.71|0.72|0.7|0.65|0.65|0.66|0.65|0.64|0.65|0.67|0.71|0.71|0.75|0.73|0.81|0.81|0.79|0.84|0.83|0.74|0.75|0.78|0.85|0.81|0.83|0.87|0.87|0.84|0.84|0.86|0.85|0.85|0.77|0.8|0.8|0.81|0.81|0.77|0.69|0.77|0.76|0.78|0.83|0.85|0.86|0.84|0.85|0.89|0.91|0.92|0.91|0.93|0.93|0.9|0.93|0.94|0.92|0.93|0.94|0.87|0.89|0.87|0.78|0.82|0.84|0.89|0.88|0.83|0.83|0.86|0.85|0.91|0.93|1.03|1.01|0.94|1|1.17|0.93|1.03|1.03|0.97|0.9|0.92|0.93|0.95|0.81|0.84|0.75|0.66|0.66|0.63|0.68|0.66|0.68|0.71|0.73|0.67|0.68|0.72|0.77|0.62|0.63|0.62|0.54|0.54|0.54|0.53|0.45|0.35|0.38|0.4|0.35|0.32|0.31|0.32|0.34|0.34|0.3|0.3|0.27
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|8.3|9.12|9.3|8.75|8.66|8.1|7.53|8.09|8.07|7.39|7.38|6.3|6.25|6.47|6.35|6.98|7.97|7.96|8|7.6|6.94|6.92|7.41|7.33|7.32|6.61|6.53|7.49|7.55|7.63|7.97|8.15|8.07|8.73|9.15|9.1|8.4|8.38|8.69|8.6|8.24|8.21|7.2|8.43|8.39|9.36|8.98|10.24|10.5|11.12|10.66|11.44|10.1|10.64|9.18|9.24|9.23|9.09|8.96|8.5|8.95|8.1|7.42|7.37|7.21|6.7|6.8|6.51|5.46|5.23|5.49|5.08|5.12|5.09|5.36|5.03|5.25|5.24|5.03|4.96|4.31|4.48|4.81|4.29|4.3|4.27|4.55|4|4.01|3.66|3.1|3.16|3.08|2.9|2.83|2.79|2.88|2.62|2.58|2.61|2.28|2.4|2.36|2.41|2.29|2.52|2.7|2.8|2.73|2.77|2.85|2.79|2.89|2.71|2.65|2.27|2.28|2.25|2.09|1.78|1.74|1.86|1.85|1.89|1.84|1.8|1.93|1.92|1.79|1.75|1.74|1.75|1.75|1.44|1.52|1.45|1.4|1.53|1.75|1.82|1.78|1.81|1.69|1.57|1.84|2.17|2|2.02|2.12|2.12|2.02|2.04|2.17|2.29|2.21|2.12|2.28|2.34|2.42|2.5|2.54|2.44|2.55|2.61|2.85|2.83|2.71|2.53|2.69|2.29|2.27|2.31|2.48|2.46|2.29|2.25|2.14|2.1|2.18|2.3|2.41|2.26|2.32|2.05|1.84|1.88|1.73|1.66|1.64|1.6|1.58|1.65|1.64|1.47|1.56|1.67|1.68|1.6|1.56|1.57|1.55|1.56|1.57|1.66|1.62|1.7|1.7|1.64|1.79|1.66|1.79|1.84|2|2.17|2.11|1.75|1.54|1.44|1.43|1.47|1.42|1.48|1.36|1.4|1.65|1.75|1.36|1.14|1.13|1.13|1.12|1.17|0.98|1|0.94|0.88|0.92|0.99|0.94|0.9|0.87|0.81|0.89|0.92|0.93|0.92|0.89|0.9|0.9|0.91|0.89|0.84
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|24.3|25.5|24.05|24.1|23.25|22.95|21.2|21.6|19.48|20.85|20.6|19.04|19.22|19.32|20.05|19.5|21.05|21.85|21.3|21.35|20.95|19.66|20.15|20.85|20|19.06|18.84|19.04|19.08|19.42|19.76|20.35|20.25|20.5|19.36|18.74|19.04|18.58|17.86|18.9|19.42|18.5|19.14|20.05|18.42|18.56|18.22|18.6|19.92|20.15|19.64|19.44|19.1|18.94|18.48|17.7|18.72|18.04|18.9|18.42|18.1|16.9|15.78|15.54|15.76|15.5|15.22|15.74|16.04|14.54|14.72|14.6|14.72|14.92|14.8|15.26|16|14.7|14.74|14.68|14|14.26|13.32|13.08|14.14|13.76|13.72|12.4|11.78|11.3|11.2|10.7|10.14|10.06|9.93|9.5|9.5|9.73|9.08|9.07|8.91|9.3|9.75|8.65|9.09|10.14|9.45|9.82|9.98|10.64|10.5|9.88|10.08|9.7|9.76|9.6|10.1|9.56|8.71|8.85|8.93|8.47|8.02|7.99|7.7|7.53|7.27|7.21|7.07|7.21|7.16|7.6|6.92|5.69|6.24|5.56|5.29|5.85|6.84|7.61|7.52|7.01|7.09|7.02|7.83|8.14|8.4|8.38|8.54|9.29|9.51|9.5|9.5|9.46|9.44|9.93|10.1|10.3|10.6|10.96|11.06|10.8|10.94|9.74|9.64|10.32|9.79|9.75|10.14|9.43|9.8|9.42|10.04|10.04|10.84|10.14|10.36|10.2|9.6|9.11|8.31|7.91|8.13|8.69|7.85|7.76|7.64|7.8|7.63|7.89|7.1|7.26|7.18|6.64|6.61|6.11|6.58|6.41|6.3|6.65|6.52|6.21|6.36|6.69|6.76|7.03|6.85|6.8|7.86|7.6|8.21|8.44|7.58|6.58|6.2|6.37|6.65|6.8|6.21|5.94|6.16|6.1|6.51|6.44|6.79|7.47|7.1|6.49|6.4|6.23|6.42|6.64|6.29|6.24|6.85|6.72|6.39|6.63|6.76|6.6|6.25|6.64|6.91|6.84|6.74|7.59|6.75|6.82|6.8|6.43|7.35|5.94
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|92.93|96.15|101.61|101.99|101.9|101.9|103.84|111.12|109.47|122.37|120.82|112.67|106.46|101.8|105.49|97.24|102.67|96.54|95.88|93.78|89.98|90.48|89.28|87.03|82.41|81.44|77.91|82.02|82.72|83.42|81.32|81.36|81.09|79.62|79.73|75.11|70.57|69.06|71.15|69.37|69.91|67.43|64.79|60.13|59.86|59.04|55.47|58.38|58.19|59.74|58.11|56.71|53.72|52.6|50.27|49.1|48.52|46.04|47.9|47.63|53.22|55.2|52.13|51.32|53.26|52.52|52.13|51.86|52.48|49.53|50.31|48.52|48.1|48.83|48.72|49.14|49.76|48.17|51.82|54|51.78|50.81|50.23|51.24|51.28|49.3|49.61|47.2|46|47.55|48.17|45.18|44.72|44.45|45.03|43.4|45.73|43.86|43.24|44.68|42.82|41.54|42.12|43.48|43.4|47.09|45.42|45.42|43.9|43.24|42.04|43.09|42.12|38.58|38.82|38.8|38.43|36.1|36.08|35.19|35.27|33.01|29.99|30.3|30.86|29.64|28.88|29.5|29.31|29.15|30.61|35.32|36.29|31.69|33.5|33.17|31.87|30.86|34.61|35.81|36.35|34.04|33.38|35.63|38.33|39.36|40.02|41.19|41.26|40.99|40.72|36.64|39.75|42.89|41.77|42.74|42.51|41.07|42.89|42.62|38.97|39.94|37.44|38.18|37.23|42.04|42.89|38.74|40.41|38.29|40.45|39.48|36.9|39.01|34.55|32.78|33.71|33.67|35.34|33.31|32.24|34.2|34.02|35.48|34.45|35.89|35.71|33.46|32.92|31.17|30.14|29.07|28.18|27.37|28.84|28.1|29.66|29.06|26.78|26.86|26.98|25.15|25.17|25.17|25.79|29.29|29.15|28.96|31.33|29.5|31.71|31.42|30.76|31.33|29.91|30.69|30.28|31.29|30.72|29.54|27.7|28.76|26.86|28.18|29.21|34.04|32.59|32.7|31.36|29.58|30.53|29.02|26.98|28.07|28.82|26.9|26.61|28.86|26.63|24.98|23.85|24.69|24.51|24.46|23.74|22.38|22.36|23.04|20.71|20.3|20.09|19.12
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|1.67|1.36|1.36|1.33|1.26|1.3|1.29|1.3|1.24|1.28|1.32|1.3|1.28|1.27|1.25|1.27|1.31|1.34|1.32|1.34|1.31|1.34|1.36|1.4|1.33|1.31|1.3|1.31|1.3|1.32|1.29|1.39|1.41|1.47|1.44|1.39|1.38|1.38|1.38|1.33|1.34|1.35|1.34|1.42|1.45|1.48|1.54|1.54|1.5|1.54|1.57|1.45|1.4|1.47|1.41|1.42|1.45|1.43|1.53|1.48|1.44|1.45|1.42|1.44|1.49|1.5|1.48|1.5|1.58|1.45|1.49|1.44|1.38|1.43|1.39|1.47|1.47|1.49|1.52|1.59|1.7|1.75|1.68|1.74|1.71|1.71|1.72|1.68|1.65|1.61|1.51|1.51|1.48|1.48|1.59|1.6|1.69|1.71|1.74|1.24|1.24|1.4|1.58|1.58|1.77|1.78|1.8|2.1|2.22|2.25|2.34|2.35|2.27|2.62|2.57|2.35|2.08|2.08|1.86|1.85|1.85|1.82|1.74|1.76|1.76|1.73|1.73|1.71|1.8|1.78|1.84|1.85|1.93|1.87|1.87|1.61|1.6|1.69|1.96|2.12|2.17|2.15|2.16|2.16|2.4|2.59|2.76|2.83|2.71|2.6|2.55|2.45|2.65|2.71|2.62|2.77|2.81|2.78|2.8|3.07|2.88|2.81|2.42|2.77|2.64|2.84|2.96|2.98|3|2.88|3.17|3.08|3.09|3.22|2.67|2.54|2.48|1.97|1.99|1.97|1.75|1.74|1.83|1.89|1.85|1.93|1.89|1.82|1.81|1.79|1.89|1.98|1.99|1.95|1.98|1.98|1.97|1.95|1.85|1.75|1.76|1.71|1.73|1.72|1.76|1.75|1.68|1.61|1.86|1.86|1.95|2.03|1.95|1.97|2.04|2.06|2.1|2.04|1.89|1.93|1.87|1.97|1.87|1.87|2.04|2.15|1.93|1.92|1.81|1.76|1.59|1.5|1.35|1.44|1.26|1.3|1.36|1.45|1.33|1.3|1.17|1.1|1.17|1.18|1.3|1.24|1.25|1.13|1.05|0.94|0.94|0.89
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|5.36|6.11|6.18|6.28|6.44|6.68|6.22|6.46|6.58|7.04|6.9|6.4|6.59|6.09|6.32|6.48|6.62|6.41|6.81|6.77|6.52|7.31|7.27|7.25|7.36|7.06|6.71|6.7|7|7.05|6.79|6.43|6.34|6.19|6.18|6.28|6.41|6.4|6.53|6.55|6.6|6.14|5.77|5.55|5.39|5.33|5.37|5.43|5.65|5.93|5.7|5.53|5.24|4.69|4.87|4.77|4.87|4.58|4.85|4.92|4.78|5.11|4.91|4.8|5.03|4.69|4.51|4.54|4.66|4.67|4.85|4.16|4.16|4.14|4.08|3.85|3.98|4.01|3.97|4.15|3.77|4.01|3.65|3.47|3.19|3.19|3.18|3.05|3.14|3.45|3.44|3.6|3.59|3.41|3.5|3.75|3.8|3.63|3.8|3.86|3.87|4.07|3.87|3.85|4.02|4.48|4.42|4.44|4.32|4.15|4.19|3.93|4.13|4.16|4.32|4.24|4.31|4.56|4.31|4.31|4.34|4.07|3.93|3.94|3.93|3.95|4.18|4.13|3.56|3.68|3.9|4.33|4.57|3.64|3.85|3.37|2.91|2.68|3.13|3.6|4.02|3.85|4.31|4.67|5.53|5.81|6.07|6.96|7.28|6.82|6.76|6.22|6.34|6.68|6.58|7.42|8.08|8.21|8.28|8.1|7.73|7.24|7.24|7.13|6.68|6.44|6.33|5.42|5.92|5.48|5.76|5.72|5.75|5.85|5.89|5.66|5.66|5.27|5.44|5.63|5.2|5.38|5.55|5.3|5.44|5.21|4.75|4.42|4.24|4.47|4.21|3.89|3.86|3.39|3.3|3.17|3.24|3.1|2.87|2.67|2.63|2.54|2.67|2.67|2.56|2.71|2.56||2.88|2.6|2.98|3.04|3|3.09|3.13|3.09|2.96|2.94|2.93|2.65|2.63|2.75|2.61|2.73|2.76|3.18|3.12|3.11|3.06|2.93|3.07|3.17|2.69|2.63|2.64|2.85|2.74|2.57|2.6|2.5|2.35|2.35|2.48|2.44|2.31|2.39|2.62|2.94|2.94|2.98|3.1|2.75
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|1.758|2.116|2.374|2.225|2.294|2.493|2.344|2.841|2.493|2.702|2.175|1.688|1.619|1.579|1.619|1.52|1.688|1.798|1.718|1.48|1.44|1.41||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03426|1081715|/equities/2crsi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03427|1167759|/equities/2mx-organic|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03428|17634|/equities/ast-groupe|CACALL|2.8|2.75|2.62|2.37|2.46|2.5|2.39|2.54|2.46|2.53|2.54|2.5|2.5|2.51|2.68|2.69|2.68|2.57|2.58|2.43|2.25|2.34|2.35|2.51|2.41|2.51|2.58|2.49|2.57|2.52|2.69|2.63|2.84|2.76|2.92|2.92|2.9|2.95|3|2.88|2.95|3.01|2.92|2.88|2.97|2.91|3.03|3.09|3.21|3.21|3.19|3.21|3.16|3.1|3.19|3.16|3.2|3.27|3.08|3.09|3.09|3.1|3.13|3.16|3.28|3.3|3.18|3.15|3.18|3.2|3.27|3.17|3.19|3.25|3.18|3.16|3.24|3.36|3.5|3.5|3.49|3.61|3.51|3.57|3.7|3.67|3.75|3.42|3.6|3.75|3.8|3.75|3.5|3.08|3.26|3.15|3.35|3.45|3.5|3.9|3.71|3.56|3.54|3.62|3.83|3.95|3.92|4.04|4.11|3.98|3.79|3.65|3.75|3.78|3.92|3.89|3.67|3.5|3.17|3.23|3.26|3.16|3.26|3.28|3.24|3.25|3.27|3.14|2.91|2.77|3.22|3.1|3.17|3.16|3.15|3.15|3.12|2.82|2.91|3.08|3.21|3.21|3.23|3.04|3.17|3.33|3.54|3.75|3.82|3.87|3.92|3.92|3.96|3.92|3.87|3.91|3.9|3.9|3.67|3.43|3.75|4.03|4.12|3.92|3.99|3.79|3.81|3.83|3.87|4.1|3.51|3.32|3.29|3.32|3.26|3.17|3.17|3.25|3.33|3.32|3.33|3.42|3.42|3.37|2.99|3.04|3.04|2.97|2.95|3.07|3.08|3.07|3.08|3.08|2.96|2.89|3.17|3.02|2.87|3.03|2.87|3|3.22|3.21|3.17|3.08|3.17|3.29|3.33|3.04|3.52|3.47|3.42|3.71|3.65|3.42|3.29|3.21|3.31|3.18|3.32|3.36|3.5|3.62|3.82|3.34|2.95|2.86|2.82|2.82|2.85|3.12|2.92|3.14|3.17|3.16|3.14|3.21|3.27|3.32|3.34|3.32|3.32|3.31|3.16|3.4|3.17|3.31|3.33|3.07|3.03|3.04
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|11.98|11.82|12.13|11.61|12.05|12.6|12.77|12.67|13.28|14.68|15.07|15.01|12.4|12.07|12.41|11.36|15.34|14.3|14.3|13.72|13.85|14.45|15.44|14.52|15|20|20.93|17.4|17.58|18.33|17.36|17.28|17.74|17.38|17.59|16.75|17.13|17.99|18|17.8|17.72|17.83|17.35|17.35|17.08|17.62|17.61|17.75|17.9|18.23|17.98|17.71|18.4|18.58|18.35|18.76|19.3|19.03|18.87|18.4|17.9|17.81|18.13|18.64|18.12|18.08|18.7|19.74|19.56|20.53|18.26|17.68|17.74|16.55|18.19|18.29|17.4|17.3|19|18.98|14.39|13.37|11.28|11.5|9.98|10.19|10.32|10.64|10.2|10.96|10.4|10.42|10.08|9.46|9.91|9.23|9.28|9.6|10.1|10.02|11.47|11.93|10.36|10.97|9|9.78|10.3|10.69|11.96|12.05|12.35|12.39|12.08|12.67|11.56|11.87|12.25|11.69|12.54|6.1|6|5.85|5.4|5.92|5.21|4.93|5.14|5.3|5.14|5.42|5.12|5.02|5.65|5.59|5.84|5.62|5.82|5.68|6.12|6.68|6.89|7.74|6.5|7.09|7.34|7.91|8.65|8.42|9.2|9.58|9.61|10.46|10|9.2|8.86|9.57|8.86|8.55|8.84|9.07|9.43|9.92|9.28|9.39|9.37|9.27|9.2|8.46|8.5|8.42|8.05|8.7|8.89|9.47|9.29|8|7.7|7.69|8|8.46|8.49|9.14|8.99|9.39|9.03|9.9|10.34|10.5|10.75|10.9|10.98|10.57|11.65|11.68|11.75|11.8|11.78|11.78|11.99|11.63|11.6|12|11.9|11.9|11|12.45|12.15|11.96|12.48|12|12.65|||||||||||||||||||||||||||||||||||||||||
03430|17675|/equities/abc-arbitrage|CACALL|5.14|5.18|5.13|5.2|5.19|5.16|5.05|4.89|4.79|4.85|4.89|4.71|4.86|4.97|4.93|4.92|5.02|4.74|4.76|4.71|4.74|4.99|5.07|5.03|5.05|5.02|5.03|5.06|5.1|5.11|5.05|5.01|5.17|5|5.01|5.01|5.15|5.21|4.95|4.9|4.85|4.65|4.59|4.5|4.42|4.47|4.4|4.48|4.53|4.76|4.56|4.55|4.7|4.5|4.39|4.5|4.76|4.71|4.78|5.31|5.24|5.49|5.55|5.6|5.6|5.75|5.84|5.96|5.98|5.99|5.86|5.78|5.68|6.01|6.05|6.14|6.1|6.2|6.3|6.25|6.15|6.26|6.14|6.27|6.35|6.54|6.75|6.61|6.66|6.69|6.58|6.52|6.49|6.48|6.48|6.46|6.54|6.6|6.5|6.45|6.51|6.65|6.78|6.8|6.84|6.82|6.9|6.94|7.01|7.12|7.18|7.07|7|6.86|7.01|6.96|7.12|6.94|6.68|6.64|6.46|6.17|6.14|6.16|6.1|6.09|6.14|6.19|6.07|6.31|6.4|6.2|6.38|6.36|6.39|6.38|6.25|5.95|6.58|6.53|6.53|6.47|6.1|6.37|6.2|6.81|6.95|6.93|7.15|7.16|7.1|7.15|7.32|7.61|7.47|7.39|7.43|7.39|7.44|7.5|7.49|7.51|7.6|7.62|7.46|7.47|7.66|7.61|7.69|7.38|7.33|7.37|7.38|7.25|7.31|7.27|7.24|7.2|7.03|6.98||7.29|7.19|7.18|7.05|6.92|7|6.87|6.84|6.76|6.7|6.9|6.86|6.88|6.84|6.85|6.85|6.88|6.86|6.9|6.85|6.7||7.16|7.15|7.12|7|6.84|6.81|6.6|6.87|7.11|7.08|7.1|7.05|7.07|6.89|6.82|6.81|6.42|6.53|6.58|6.57|6.58|6.48|6.62|6.6|6.58|6.39|6.35|6.29|6.37|6.3|6.5|6.8|6.74|6.61|6.8|6.78|6.58|6.6|6.78|6.73|6.95|6.74|6.97|6.56|6.49|6.23|6.14|6.14|6.08
03431|991239|/equities/abeo-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03433|955665|/equities/abivax-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03434|15274|/equities/thenergo|CACALL|66.25|50|42.5|40.75|40.5|42.5|42.5|40|40|40|42.5|42.5|42.5|42.5||57.5|50|47.5|47.5|45|45|45|45|45|50|50|52.5|52.5|57.5|47.5|47.5|50|47.5|50|52.5|57.5|57.5|57.5|57.5|57.5|57.5|60|60|60|57.5|62.5|57.5|60|62.5|62.5|60|62.5|57.5|62.5|57.5|60|62.5|62.5|65|67.5|67.5|65|67.5|67.5|70|70|72.5|72.5|70|72.5|72.5|65|65|67.5|65|67.5|65|70|72.5|72.5|70|75|75|77.5|77.5|75|77.5|75|55|57.5|55|52.5|52.5|55|50|55|57.5|52.5|50|55|50|55|52.5|60|65|62.5|62.5|62.5|67.5|67.5|82.5|82.5|85|85|85|95|85|82.5|82.5|92.5|80|82.5|77.5|75|72.5|75|85|92.5|50|67.5|87.5|95|100|90|105|102.5|115|105|125|120|127.5|137.5|142.5|135|125|160|170|172.5|190|192.5|187.5|187.5|197.5|195|202.5|207.5|202.5|210|207.5|217.5|212.5|222.5|235|230|237.5|232.5|235|240|242.5|242.5|255|220|247.5|197.5|202.5|207.5|200|217.5|232.5|235|237.5|215|207.5|242.5|237.5|270|267.5|265|337.5|82.5|85|82.5|85|90|95|95|95|100|100|100|87.5|85|100|107.5|97.5|150|155|152.5|262.5|272.5|337.5|405|435|447.5|452.5|565|465|485|427.5|430|457.5|492.5|500|547.5|550|560|525|515|497.5|530|557.5|567.5|562.5|592.5|635|640|670|672.5|675|662.5|672.5|705|737.5|740|747.5|895|755|725|725|712.5|695|675
03435|17630|/equities/acanthe-developpement|CACALL|0.48|0.47|0.49|0.49|0.5|0.52|0.51|0.49|0.49|0.53|0.53|0.49|0.5|0.49|0.49|0.49|0.51|0.44|0.44|0.45|0.42|0.44|0.45|0.44|0.44|0.46|0.45|0.44|0.45|0.44|0.42|0.43|0.44|0.44|0.45|0.43|0.43|0.49|0.48|0.49|0.47|0.46|0.46|0.46|0.46|0.47|0.48|0.48|0.48|0.48|0.48|0.48|0.46|0.46|0.45|0.46|0.47|0.46|0.46|0.46|0.46|0.43|0.42|0.46|0.43|0.43|0.44|0.44|0.44|0.42|0.42|0.41|0.4|0.4|0.42|0.44|0.44|0.43|0.41|0.41|0.41|0.39|0.39|0.39|0.37|0.39|0.39|0.41|0.39|0.53|0.54|0.53|0.5|0.5|0.49|0.47|0.47|0.46|0.45|0.43|0.42|0.41|0.41|0.42|0.44|0.46|0.47|0.51|0.53|0.58|0.61|0.62|0.6|0.59|0.6|0.57|0.57|0.57|0.6|0.52|0.52|0.51|0.5|0.5|0.49|0.49|0.52|0.55|0.22|0.2361|0.2227|0.2254|0.228|0.2361|0.2307|0.2388|0.2495|0.2093|0.2093|0.1959|0.2388|0.3193|0.3032|0.3166|0.3193|0.3729|0.3702|0.3756|0.4051|0.3998|0.4024|0.3917|0.3971|0.3998|0.4159|0.4561|0.4641|0.4454|0.4454|0.3676|0.3595|0.3515|0.3541|0.3595|0.3488|0.3568|0.3595|0.3515|0.3676|0.3407|0.3327|0.3354|0.3327|0.3139|0.3112|0.3166|0.322|0.322|0.322|0.3193|0.3166|0.3166||||||||0.3193|0.3193|0.3434|0.33|0.3407||0.3917|0.381|0.3971|0.3917|0.389|0.389|0.3944|0.4078|0.4105|0.3863|0.3756|0.3783|0.3756|0.3917|0.3783|0.4024|0.3702|0.3649|0.3622|0.3702|0.3729|0.381|0.3863|0.3837|0.3702|0.3649|0.3622|0.389|0.3998|0.4024|0.4105|0.4266|0.3702|0.3837|0.3756|0.3702|0.3863|0.3863|0.3756|0.389|0.4105|0.4159|0.4427|0.4051|0.3729|0.3702|0.3568|0.3112|0.3729|0.3783|0.3944|0.3595|0.3488|0.3434|0.322|0.322|0.3059
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.25|35.85|35.31|35.38|34.95|36.98|37|37.65|37.28|38.3|37.02|36.94|36.84|36.26|35.38|34.95|35.94|34.31|34.25|33.72|33.23|32.8|32.8|32.29|33.9|33.42|32.76|33.18|33.62|33.61|32.27|31.82|30.93|30.81|31.16|29.89|28.61|29.67|30.5|28.75|28.67|28.43|27.91|27.28|27.64|27.04|26.13|26.48|26.87|27.7|26.99|26.91|25.5|24.86|25.25|25.38|26.74|26.48|27.1|27.4|28.25|28.3|27.48|28.22|29.57|29.27|29.36|29|28.32|26.89|27.18|26.39|26.54|26|25.93|25.54|25.11|23.18|24.27|24.7|24.05|24.64|25.28|26.41|25.95|27|27.25|27.11|25.21|26.44|27.39|27.14|27.36|26.57|25.12|24.75|24.7|24.68|23.41|22.79|24.27|23.52|24.68|24.09|26.09|25.98|26.57|25.43|25|25.99|26.77|25.61|27.16|26.32|26.86|26.13|25.65|25.08|25.55|23.75|22.63|20.73|19.11|19.59|18.77|17.84|19.62|20.32|18.39|19.75|21.29|22.01|25.02|22.82|22.7|21.37|20.15|19.76|23.45|22.66|23.46|23.26|23.11|25.49|25.47|30.77|31.46|29.18|31.45|30.93|28.59|28.11|28.99|30.18|31.5|31.11|30.5|28.86|30|30.2|30.72|30.81|31.98|31.84|30.86|32.14|32.8|33.67|35.51|34.58|33.7|33.5|32.61|35.7|34.06|33.3|33.6|32.96|33.12|33.23|33.66|32|31.63|31.09|29.46|29.53|29.38|27.32|26.4|26.21|26.39|25.96|25.32|24.27|23.12|23.3|24.75|24.86|25.5|23.26|23.5|23.53|27.28|29.98|27.96|26.79|26.55|26.74|27.8|25.94|29.4|30.01|29.23|30.21|29.03|28.04|27.56|26.93|27.01|25.41|25.55|23.7|23.69|25.03|24.97|25.34|25.87|26.16|26.12|25.73|26.13|25.96|24.73|24.12|23.97|23.74|22.35|23.47|24.68|25.38|24.68|25.82|25.61|25.38|24.24|25.34|23.25|21.63|22.52|20.49|19.39|18
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL|3.498|3.429|3.625|3.5|3.66|3.8|3.65|3.46|3.34|3.75|3.9|4.06|3.27|3.08|3.12|3|3.01|3.12|2.8|2.6|2.7|2.44|2.3|2.2|2.1|2.09|2.03|2.1|2.06|2.06|2.1|2.08|2.11|2.17|2.02|1.95|1.98|1.93|2.02|1.87|1.99|1.87|1.9|1.8|1.87|1.88|1.84|1.9|1.87|1.98|1.9|1.89|1.9|1.8|1.75|1.78|2.06|1.87|2.07|2.08|2.07|2.08|2.03|2.09|2.17|2.09|2.19|2.1|2.17|2.16|2.07|1.91|2|2|1.95|1.99|1.95|1.85|1.85|1.96|1.74|1.75|1.87|1.86|1.86|1.9|2.03|2.05|1.99|2.02|2.03|2|2.05|2.1|2.1|2.15|2.13|2.11|2.06|2.16|2.2|2.31|2.31|2.28|2.4|2.4|2.43|2.45|2.31|2.48|2.65|2.5|2.52|2.52|2.59|2.65|2.58|2.55|2.53|2.59|2.59|2.34|2.3|2.3|2.27|2.35|2.46|2.36|2.28|2.4|2.4|2.5|2.76|2.57|2.7|2.7|2.47|2.46|2.67|2.5|2.57|2.63|2.5|2.71|2.73|2.78|2.79|2.73|2.78|2.92|2.82|2.87|2.88|2.88|2.97|2.75|2.91|3.09|3.13|3.09|3.04|3.08|2.82|2.86|2.9|2.93|2.98|2.94|2.98|3.07|2.91|3.17|3.09|2.71|2.67|2.51|2.43|2.54|2.63|2.68|2.68|2.79|2.62|2.69|2.51|2.42|2.35|2.35|2.49|2.53|2.46|2.47|2.56|2.36|2.47|2.45|2.57|2.69|2.62|2.4|2.4|2.36|2.58|2.52|2.62|2.4|2.6|2.53|2.51|2.31|2.89|2.95|2.87|2.69|2.62|2.4|2.44|2.4|2.27|2.26|2.24|2.23|2.18|2.51|2.5|2.51|2.3|2.21|2.19|2.22|2.28|2.44|2.3|2.34|2.35|2.46|2.54|2.71|2.89|2.98|2.54|2.37|2.18|2.26|2.28|2.22|2.18|1.97|2.14|1.97|2.33|2.3
03439|17677|/equities/actia-group|CACALL|5.73|5.75|5.29|5.63|5.73|6.3|5.07|4.79|3.94|4.03|3.93|3.65|3.41|3.35|2.95|2.99|3.19|3.17|3.43|3.25|2.77|2.66|2.64|2.78|2.45|2.56|1.87|1.68|1.76|1.78|1.64|1.64|1.73|1.88|1.68|1.34|1.39|1.35|1.36|1.34|1.3|1.14|1.15|1.15|1.18|1.18|1.18|1.19|1.15|1.15|1.06|1.07|1.04|1.04|1.07|1.05|1.06|1.08|1.1|1.1|1.08|1.07|1.09|1.13|1.16|1.22|1.24|1.25|1.23|1.23|1.28|1.2|1.16|1.19|1.19|1.17|1.13|1.15|1.15|1.17|1.19|1.19|1.2|1.22|1.16|1.21|1.2|1.4|1.38|1.4|1.39|1.35|1.4|1.48|1.5|1.47|1.54|1.5|1.54|1.53|1.53|1.57|1.59|1.6|1.56|1.49|1.56|1.62|1.68|1.75|1.82|1.64|1.63|1.63|1.61|1.62|1.61|1.62|1.57|1.55|1.55|1.53|1.46|1.41|1.41|1.4|1.49|1.46|1.4|1.45|1.53|1.51|1.54|1.43|1.53|1.47|1.5|1.5|1.64|1.55|1.58|1.48|1.61|1.64|1.48|1.69|1.65|1.56|1.74|1.67|1.7|1.72|1.7|1.7|1.65|1.72|1.76|1.76|1.6|1.59|1.58|1.61|1.59|1.58|1.52|1.6|1.53|1.6|1.6|1.66|1.44|1.43|1.5|1.51|1.46|1.3|1.33|1.38|1.45|1.5|1.51|1.49|1.52|1.5|1.54|1.5|1.49|1.53|1.5|1.54|1.54|1.62|1.62|1.53|1.53|1.62|1.66|1.55|1.59|1.62|1.51|1.53|1.49|1.59|1.52|1.47|1.56|1.63|1.7|1.63|1.77|1.82|1.82|1.81|1.7|1.7|1.71|1.71|1.6|1.58|1.6|1.55|1.59|1.64|1.65|1.65|1.68|1.51|1.5|1.55|1.65|1.64|1.53|1.57|1.6|1.6|1.6|1.84|1.87|1.82|1.82|1.89|1.86|1.74|1.76|1.88|1.67|1.57|1.61|1.48|1.45|1.46
03440|40297|/equities/adocia-sas|CACALL|10.97|11.39|11.96|12|12.56|13.35|13.74|14.91|13.94|14.42|15.14|12.9|12.83|7.52|7.78|6.41|6.75|6.26|5.93|5.95|5.62|5.7|5.75|5.83|5.68|5.78|5.12|5.36|5.21|5.13|5.2|5.38|5.02|5.65|5.45|5.67|5.69|5.72|5.75|5.72|6.44|9.5|9.41|10|9.81|10|10|10.47|10.3|10.45|10.7|10.55|10.21|10.6|10|10.4|10.85|10.45|12.15|11.2|11.8|12.71|12.8|12.6|12.59|11.73|12.15|11.99|11.95|12.16|10.72|9.9|10.1|9.55|9.25|8.52|8.96|8.47|8.6|9.1|8.4|8.69|7.72|8.39|9.14|9.25|9.42|9.12|8.79|8.89|7.53|7.4|7.6|7.99|8.95|9.3|9.88|9.84|10|10.15|10.64|10.1|9.62|8.75|9.06|10.13|11.08|13|13.87|14.64|14.85|15|14.9|15.5|15.8|15.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03441|7106|/equities/hi-media|CACALL|12.854|13.707|13.838|14.1|14.231|14.559|15.28|14.559|14.428|15.346|14.493|14.297|14.821|14.953|14.034|13.313|13.838|13.247|12.919|12.198|12.264|12.46|12.329|12.001|11.149|11.28|11.805|12.395|12.329|12.067|11.805|11.936|12.067|11.936|11.674|11.805|11.739|12.001|12.261|11.734|11.272|10.943|11.206|11.206|11.404|11.008|11.206|11.338|11.536|11.866|11.602|11.931|11.602|11.536|11.668|11.008|11.206|11.14|11.536|12.063|12.591|12.722|12.393|12.656|12.92|13.118|13.579|13.711|13.909|14.37|14.173|13.382|13.579|13.118|13.382|12.92|12.722|12.327|12.591|13.184|13.316|13.909|13.843|13.447|13.118|13.843|14.305|13.777|14.041|13.645|13.843|13.711|12.591|12.525|12.854|13.25|14.041|13.184|13.382|12.459|13.052|12.656|13.447|13.382|14.239|13.777|14.832|14.832|16.216|17.6|17.271|19.248|18.194|16.15|16.348|15.359|15.557|15.293|14.832|15.359|15.952|15.293|14.304|14.568|13.513|12.459|14.304|13.645|12.129|13.448|14.304|15.623|17.403|15.952|17.073|16.084|16.216|15.821|17.139|16.744|19.644|20.435|18.853|21.16|21.16|23.995|25.84|23.929|25.972|26.763|25.247|27.027|26.697|24.786|25.313|25.84|26.565|26.697|27.291|25.049|24.983|25.049|23.533|23.599|24.786|25.577|26.302|26.5|26.763|27.62|25.972|26.302|26.895|27.357|23.863|23.072|23.006|24.192|21.622|21.687|21.819|22.149|22.017|22.676|23.335|22.61|22.083|22.017|21.753|19.71|19.446|19.578|19.578|19.908|20.633|20.83|20.83|20.896|21.358|28.609|28.345|27.027|29.4|30.125|29.532|30.652|31.312|32.564|32.828|32.63|35.267|36.256|35.201|35.596|35.333|35.86|35.465|36.585|35.531|35.926|34.41|33.751|34.146|37.904|35.531|35.069|34.41|32.498|32.366|32.037|32.169|31.905|31.378|32.696|34.146|33.948|32.037|34.937|34.674|34.476|29.07|30.718|28.477|27.95|26.631|27.159|26.697|25.379|25.511|25.049|25.115|26.038
03442|1055913|/equities/advicenne|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03443|17681|/equities/advini|CACALL|34.89|34.4|34|34|33.5|33.19|32.96|31.95|32.21|32.22|31.85|31.85|31.36|31.55|32.23|32|31.98|31.5|31.5|31.55|31.51|31.9|31.8|31.84|32.19|31.7|31.65|31.8|31|32|31.01|29|31.69|30.91|31.91|31.8|31.99|31.99|31.8|32|32.39|31.76|32|31.75|32|31.98|32|31.96|32.4|32.09|31.86|32.15|32|31.9|31.7|31.8|32|31.71|32|32.2|31.98|32|32.09|32.14|32|31.81|32|32|31.8|31.51|31.5|31.61|31.6|31.79|31.75|31.91|31.71|32.49|32.49|32.39|31.7|31.99|31.51|32.39|32|31.49|32.98|31.2|29.8|29.5|28.91|29.8|29|30|30.1|30|30.01|29.7|29.91|30|31.49|32.79|30.31|29.95|27.11|28|27.1|26.81|27.6|26.5|26.11|26.19|26|26|25.91|25.2|25.79|25.2|25.64|25.53|24.8|25.02|24.01|24.85|24.5|23.8|24.85|24|24.2|23.95|23.5|23.61|23.55|23.51|24.19|23.6|24.8|24.5|24.81|25.3|25.45|25.4|26|25.8|25.9|25.98|26.69|26.01|26.59|25.95|25.89|25.15|25.72|24.9|24.46|25.6|25|25.3|23.35|24.28|24.49|25.7|23.8|23.51|23.9|23.99|22.98|22.38|22.49|21.9|21.1|20.9|20.9|19.81|19.91|20.39|20.59|20.25|20.39|20|19.6|19.75|19.1|18.32|19.05|19.06|18.5|18.9|19.35|18.1|17.2|16.65|16.75|16.5|16.5|16.2|16.22|16.35|16|16.4|16.1|16.2|16.28|16.15|16.18|16.15|16.3|16.1|15.8|15.75|15.45|15.5|15.4|15.59|14.8|14|14|14.2|14.7|14.76|15|14.8|14.85|15.2|16|15.2|15.43|15.15|15.19|15|13.85|15.79|16.11|16|15.59|15.78|15.5|15.99|16.65|16.3|16.8|17.73|14|14.59|14.6|14.9|14.95|14.98|14.6|14.7|15.39|14.75
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|92.58|90.48|89.94|89.24|89.58|92.8|90.73|92|91.24|87.21|87.94|84.92|84.83|82.89|83.7|82.79|83.7|83.12|82.68|83.81|82.3|81|81.26|81|78.29|80|77.93|79.19|79.2|79.44|79.13|78.02|77.05|75.19|74.63|73.06|73.85|77.94|78.48|78.64|78.4|77.22|77.9|75.67|74.03|74.71|72|71.79|70.13|70.5|72.99|69.19|68.56|67.6|66|64.85|65.74|65.24|66.17|66.5|65.36|65|64.66|62.69|62.27|62.05|62.13|61.29|59.62|58.33|59.09|58.34|58.62|61.36|60.67|59.33|59.86|57.96|59.66|60.27|59.61|60.85|60.52|61.33|62.06|65.02|61.87|62|63.01|64.59|66.85|64.67|64.7|63.77|63.21|62.9|60.26|59.6|58.35|58.36|57.75|57.37|58.78|58.3|61.68|63.11|64|60.96|63.45|61.82|61.54|61.05|61|60.31|60.01|61.06|57.8|56.52|56.29|56.2|56.54|53.97|52|53|52.77|52.34|52.85|53.5|50.51|53.36|55.01|54.63|58.16|57.86|58.97|57.15|56.65|54.05|55.59|56.57|57.75|55.09|53.78|57.44|58.92|63.42|63.56|61.52|63.57|64.8|63.48|64.07|64.29|65.69|65.51|64.67|65|65.51|64.7|63.35|62.32|62.82|64.22|61.87|61.21|62.4|63.52|63|65.07|65.01|63.83|61.61|60.08|58.8|59.22|59.07|59.94|60.9|60.88|61.02|59.17|58.94|60.38|62.2|61.03|61.93|63.4|62.36|61.51|60.12|59.96|58|57.86|54.57|54.14|54.79|56.9|56.56|54.11|53.6|55.87|52.98|54.35|54.09|54.5|54.3|55.88|55.01|58.09|55.7|62.1|63.9|63.1|64.78|61.68|59.5|58.98|58.38|58.24|58|57.22|53.42|53.03|56.51|54.92|56.89|58.43|56.33|55.42|54.75|51.94|53|53.14|53.61|55.06|53.75|51.73|54.94|56|61.31|58.1|60.77|61.67|61.08|58.1|61.16|58.32|58.64|56.68|56.63|56.57|54.26
03445|1082118|/equities/affluent-medical|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|52.05|53.91|55.1|55.48|56.49|60.24|54.17|53.97|50.22|52.45|50.46|46.83|44.45|42.21|43.03|43.51|46.9|45.03|38.67|37.57|36.83|36.44|36.73|38.47|37.84|35.88|36.6|37.41|38.51|38.33|38.08|37.95|36.44|35.21|34.2|31.08|28.72|31.84|31.85|33.34|32.38|31.29|32.54|33.44|33.69|34.76|34.59|36.21|36.41|37.88|37.3|37.39|38.35|38.52|38.07|34.93|35.51|33.98|37.12|40.21|40.65|41.43|41.35|39.19|42.5|41.75|41.49|44.83|40.83|39.16|38.61|35.46|36.46|36.24|35.86|35.55|34.57|32.57|35.35|34.35|29.52|29.85|27.42|27.25|25.43|24.19|23.54|21.89|20.21|20.29|22.23|21.38|21.88|19.64|19.59|20.31|20.48|18.96|18.81|16.14|17.16|16.81|17.32|17.61|18.99|17.55|18.57|17.76|18.26|19.78|21.49|22.12|22.71|20.9|22.53|22.51|24.1|24.58|26.94|25.33|24.92|21.4|19.96|20.04|19.97|19.9|21.19|21.64|19.79|20.62|23.69|26.43|29.84|28.38|27.88|25.95|27.96|26.93|31.27|30.28|32.29|31.26|30.95|36.28|36.46|42.5|49.89|46.75|51.42|54.62|51.29|51.87|53.26|56.81|58.61|60.55|61.51|61.91|60.09|58|58.33|57.8|58.73|58.73|57.04|59.94|58.71|59.87|62.89|63.4|67.03|68.64|68.09|74.21|75.65|68.74|69.6|69.45|71.54|72.05|70.05|70.86|66.32|68.69|66.15|65.82|61.48|59.69|56.81|57.97|56.74|56.56|55.53|52.55|53.11|54.27|57.47|57.8|54.22|50.79|52.15|48.44|52.81|55.86|51.9|50.61|49.92|47.44|52|50.27|60.02|61.81|62.72|62.03|61.51|59.26|56.56|54.7|53.08|49.46|51.62|50.56|58.66|59.66|60.6|63.04|60.47|55.48|56.29|54.92|56.49|57.62|53.54|55.88|57.32|55.3|52.75|57.02|59.94|61.96|58.83|60.77|61.13|58|51.07|54.52|52.98|50.4|51.92|44.54|44.63|44.13
03447|17683|/equities/akka-technologies|CACALL|20.233|19.609|19.677|19.459|19.534|20.248|19.384|19.346|18.182|18.618|18.392|17.521|18.52|17.949|17.581|18.054|18.715|18.017|17.355|17.13|17.122|17.506|17.656|18.017|16.416|16.596|16.657|16.536|16.619|16.679|16.183|15.8|16.499|16.506|16.296|18.107|17.355|18.039|17.814|17.423|17.521|17.543|20.128|20.135|19.234|19.519|20.323|19.684|19.143|19.008|19.917||18.264|17.39|16.413|16.802|17.444|17.328|14.753|14.76|15.04|14.794|14.548|14.309|14.514|15.04|15.511|16.816|16.461|15.778|15.716|16.153|15.887|15.641|15.149|14.596|14.336|13.244|14.043|14.685|15.334|16.064|15.382|15.402|15.306|15.593|16.044|16.338|16.317|16.775|17.758|16.543|15.989|15.969|16.051|15.436|14.651|14.958|14.528|14.145||12.245|12.437|12.661|13.741|15.362|14.722|14.517|15.2|14.753|14.554|14.374|14.287|14.53|14.269|13.244|13.648|13.319|13.089|12.108|11.797|11.468|11.102|10.04|10.357|9.593|10.431|9.686|8.569|8.444|9.748|10.028|10.643|10.307|10.698|10.096|10.096|9.345|9.935|10.543|11.487|10.798|10.866|11.295|11.735|12.952||12.142|12.972|12.876|12.927|12.706|12.96|13.406|13.271|12.932|13.011|12.949|12.836|12.588|12.226|12.306|10.584|10.64|9.844|10.048|10.302|10.319|10.443|10.748|10.804|10.463|10.394|10.214|9.562|9.252|9.171|8.941|8.693|8.631|8.718|8.693|8.817|8.904|8.705|8.631|8.718|8.631|8.631|8.935|8.96|9.097|8.817|8.569|8.569|8.413|8.674|8.618|8.196|8.32|8.451|7.699|8.165|7.886|8.01|8.122|8.178|8.06|8.569|7.699|8.587|8.73|8.805|8.606|8.314|8.184|7.675|7.817|7.824|7.327|7.265|7.327|7.681|7.942|8.078|8.233|8.227|6.942|6.799|6.706|6.805|6.83|6.954|7.141|7.321|6.874|7.196|7.606|7.612|7.637|7.538|7.55|7.762||7.327|6.887|6.864|6.83|6.554|5.842|5.645|5.803
03448|17824|/equities/mgi-coutier|CACALL|16.17|14.89|14.1|14.42|14.04|14.61|12.3|10.8|10.22|11.38|11.7|11.5|11.05|10.47|10.83|10.66|11.71|11.17|10.03|9.99|10|9.71|9.62|9.5|9|8.87|8.95|9.08|9.11|9.07|8.47|8.58|7.87|7.32|7.27|6.95|7|7.2|7.3|7.19|6.85|6|5.9|5.7|5.47|5.6|5.65|5.46|5.06|4.63|4.53|4.71|4.67|4.57|4.66|4.35|4.42|4.5|4.39|4.4|4.5|4.14|4.02|4.03|4.17|4.28|4.48|4.22|4.24|4.16|4|3.67|3.69|3.44|3.41|3.31|3.39|3.48|3.38|3.25|3.34|3.35|3.4|3.6|3.68|3.44|3.27|3.15|3.05|3.26|3.26|3.33|3.34|3.33|3.24|3.22|3.2|3.17|3.13|3.4|3.41|3.4|3.4|3.43|3.25|3.2|3.62|3.84|4.03|4.03|4.01|4.06|4.1|4|4.15|3.76|4.2|4.22|3.95|3.8|3.42|3.24|3.17|3.33|3.05|3.19|3.6|3.6|3.43|3.87|3.95|3.92|4.07|3.98|3.28|3.28|3.09|3.1|3.2|3.22|3.35|3.08|3.07|3.53|3.85|4.35|4.53|4.66|4.9|4.42|4.36|4.3|4.33|4.42|4.29|4.45|4.4|4|4.18|4.34|4.4|4.52|4.3|4.6|4.19|4.2|4.44|4.49|4.66|4.59|4.49|4.4|4.3|4.34|3.9|3.45|3.75|3.6|3.14|3.1|3.15|3.2|3.25|3.17|3.22|3.16|3.07|3.1|3.19|3.2|3.35|2.55|2.55|2.5|2.59|2.59|2.69|2.58|2.35|2.08|2.33|2.3|2.26|2.25|2.19|2.19|2.15|2.2|2.4|2.25|2.41|2.48|1.82|1.8|1.7|1.7|1.72|1.72|1.75|1.75|1.82|1.8|1.82|1.83|1.8|1.55|1.55|1.6|1.61|1.55|1.7|1.8|1.8|1.68|1.6|1.68|1.7|1.75|1.65|1.69|1.7|1.7|1.5|1.27|1.3|1.31||1.34|0.99|0.88|0.85|0.85
03449|17895|/equities/verneuil-participations|CACALL|||3.95|4|3.71|3.7|3.5|4.1|4.11|4.11|||5.18||4.5||4.24||4.4|4|4.95|4.5||3.51||||5.38|4.85|4.85|5.02||6.95|4.9|6.05|||6.4|4.92|4.77|7.17|5|||5.74|5.74||||||5.74||6.5||||8|8.57|6.61|7.22||8.91||8.94||||7.85|7.85|9.75|9|8.2|10.7|9.9|8.91|||||||||9||||10||||||||||||||14.25||10.1||11.8||||||||||11.5|11|11.99|10.99||||10|11.19|8.43||||||9.36|||10.4|10.99|10|8.08|13.52|15||15||15||||14.61||17.99||||18.79|||18.8|18.8|18.5||18.5|17.51||17.9|16.01|||16.75|17.8|16.72|15.2|16.5|17.8|18.01|17|17|17|18.8|18.8|18|17.03||20.98|||20.99|||21|18|||20.98|19.37||17.61||24|24||||19.6|19.58|17.8|20.99|20.99|19|20|21.8||19||||17.9|18.53|21|||19.8|||18|19.8|18.01|20|19.99||20|19.18||17.54|18.3|||21.39|19.45|20.16|19.65|20.01|21.3||24|20.12|20|23.1|24.72|25|20|21.21|23.5
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|20.6|20.35|19.85|19.55|20.44|19.9|19.77|19.62|19.28|20.07|18.75|19.04|18.59|18.98|18.1|18.5|18.78|18.1|17.05|16.62|16.52|16.84|17.5|18|17.75|17.36|17.64|18.05|18.11|17.65|17.37|15.44|15.07|15.33|15.33|14.93|14.86|15.97|15.97|15.92|15.5|15|14.7|14.47|13.99|14.43|14.02|14.7|15.18|14.82|13.97|14|14.54|14.4|13.04|12.62|13.04|13.39|13.83|14.03|15.57|15.61|15|15.5|15.34|15.06|15.28|15|15.1|15|14.84|14.22|14.34|12.9|12.78|12.6|12.61|12.51|13.25|13.23|13.19|12.91|12.4|12.39|12.24|12.68|12.01|11.15|11.05|10.53|10.74|10.12|10.5|10.35|10.29|10.7|10.85|11.12|11.15|10.85|10.25|10.59|11.07|10.69|11.18|11.29|11.16|11.35|11.84|12.23|12.83|13.18|13.36|13.25|13.15|12.97|12.97|12.53|12.48|12.99|12.53|11.67|10.67|10.95|10.07|9.85|10.62|11|10.68|11.6|12.84|12.89|13.9|12.6|12.63|12.01|12.65|12.46|13.13|13.17|13.91|13.82|13.71|14.75|14.21|16.6|16.8|15.89|16.71|17.5|16.38|17.11|17.93|18.27|18.3|18.46|18.92|19.05|19.75|19.43|19.68|20.03|19.59|19.25|19.23|19.18|20.52|20.5|21|21.07|21.35|20.71|20.86|20.32|19.19|19.02|18.99|18.7|19.12|18.38|19.37|19.79|19.96|20.71|20.86|21.86|21.21|20.45|20.18|21|21.1|21.25|21.22|20.37|20.93|21.23|21.81|20.76|20.47|20.61|20.81|20.79|21.55|22.75|21.65|22.2|21.32|20.79|22|21.25|24.3|23.8|25.11|24.9|24.75|24.86|23.3|24.21|23.71|22.4|22.93|23.34|23.16|24.5|25|25.9|26.65|28.35|28|27.73|28.59|29.68|29.29|28.02|28.18|28.43|27.55|29.02|30.12|30.59|30.09|27.88|29|28.49|27.48|29.5|28.16|28.2|27.34|27.03|25.87|25.33
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03452|17678|/equities/adc-siic|CACALL|0.0667|0.0611||0.0667|0.0611|0.0611|0.0667|0.0611|0.0611|0.0611|0.0611|0.0611|0.0722|0.0667|0.0667|0.0667|0.0667|0.0667|0.0722|0.0611|0.0722|0.0611|0.0778|0.0667|0.0778|0.0667|0.0778|0.0611||0.0833|0.0722|0.0611|0.0778|0.0889||0.0778|0.0667|0.0778|0.0667|0.0667|0.0667|0.0778|0.0778|0.0778|0.0833|||0.0833|0.0833|0.0667|0.0778|0.0667|0.0667||0.0722|0.0778|0.0778|0.0667|0.0778|0.0889|0.0722|0.0833|0.0722|0.0778|0.0778|0.0778|0.0889|0.0833|0.0667|0.0833|0.0667|0.0833|0.0833|0.0722|0.0778|0.0611|0.0611|0.0667|0.0667|0.0667|0.0667|0.0667|0.0722|0.0722|0.0722|0.0778|0.0833|0.0778||0.1056|||0.0833|0.0778|0.0778|0.1056|0.1056|0.0778|0.0944|0.0889|0.0722|0.0722|0.0778|0.0778||0.0778|0.0889|0.0889|0.0944|0.0833|0.0889|0.0889|0.0889|0.0944|0.1056|||0.0944|0.1056|0.1056|0.1056|0.0833||0.0944|0.0778|0.0778|0.0889|0.0778|0.0778|0.0833|0.0889|0.0944|0.0889|0.0944|0.0944|0.0833|0.0944|0.0944|0.0833|0.1|0.1|0.15|0.1444|0.1333|0.1389|0.1611|0.1556|0.1389|0.1444|0.1611|0.1444|0.15|0.1556|0.15|0.1556|0.15|0.1611|0.15|0.1389|0.1278|0.1278|0.1278|0.1333|0.1278|0.1333|0.1333|0.1389|0.1333|0.15|0.1278|0.15|0.1444|0.1333|0.1389|0.1389|0.1333|0.1278|0.1444|0.1278|0.1278|0.1278|0.1389|0.1556|0.1556|0.1333|0.1333|0.1444|0.1333|0.15||0.15|0.1444|0.1222|0.1333|0.1222|0.1222|0.1333|0.1389|0.1389|0.1333|0.1333|0.1|0.1111|0.1111|0.1278|0.1111|0.1222||0.1389|0.1389|0.1167|0.1333|0.1278|0.1111|0.1111|0.1056|0.1222|0.1056|0.1056|0.1222|0.1111|0.1056|0.1111|0.1278|0.1222|0.1222|0.1167|0.1167|0.1056|0.1056|0.05|0.05|0.05|0.0574|0.0556|0.0593|0.0463|0.0481|0.0519|0.0556|0.0519|0.0444|0.0426|0.0389|0.0426|0.0426|0.037|0.0426|0.0389|0.0352|0.037|0.0352
03453|17684|/equities/alpha-mos|CACALL||||||||||||||||||||||||||0.676|0.72|0.72|0.72|0.727|0.727|0.739|0.727|0.695|0.701|0.72|0.714|0.72|0.67|0.689|0.708|0.72|0.72|0.745|0.708|0.77|0.802|0.814|0.846|0.839|0.864|0.864|0.82|0.77|0.795|0.814|0.727|0.758|0.745|0.758|0.745|0.764|0.764|0.783|0.795|0.777|0.814|0.877|0.854|0.88|0.893|0.893|0.841|0.88|0.764|0.989|0.661|0.636|0.655|0.649|0.661|0.655|0.681|0.661|0.674|0.706|0.629|0.655|0.674|0.629|0.617|0.61|0.668|0.642|0.668|0.732|0.79|0.764|0.828|0.822|0.899|0.957|0.976|0.983|1.188|1.201|1.175|1.342|1.355|1.484|1.477|1.477|1.419|1.445|1.496|1.567|1.606|1.606|1.625|1.606|1.702|1.541|1.413|1.445|1.387|1.368|1.458|1.394|1.374|1.554|1.528|1.554|1.541|1.561|1.606|1.503|1.708|1.554|1.606|1.638|1.702|1.766|1.586|1.625|1.663|1.856|1.952|1.972||1.923|1.979|2.023|1.929|1.992|2.105|2.118|2.124|2.174|2.225|2.306|2.256|2.042|2.13|2.137|1.86|1.986|2.036|2.011|2.105|2.13|2.08|2.168|2.181|2.25|1.552|1.665|1.741|1.602|1.741|1.772|1.948|1.873|2.017|2.086|2.137|2.143|2.137|2.193|2.225|2.231|2.231|2.25|2.313|2.086|2.086|2.155|1.973|1.822|1.885|1.747|1.766|1.728|1.835|1.653|1.621|1.697|2.105|1.917|1.998|2.055|2.237|2.344|2.388|2.394|2.419|2.369|2.463|2.357|2.25|2.225|2.218|2.181|2.262|2.363|2.35|2.155|2.155|2.137|2.086|2.237|2.488|2.514|2.344|2.357|2.476|2.419|2.608|2.149|2.199|2.35|2.319|2.287|2.055|2.03|2.074|2.08|2.005|2.137|2.005|1.935|1.948|1.948
03454|17685|/equities/altamir-amboise|CACALL|10.94|10.96|10.95|10.85|10.85|11.3|10.5|10.82|11.16|11.4|11|10.81|10.96|10.52|10.8|10.98|10.9|10.8|10.2|9.99|9.91|9.92|10.23|10.35|10.36|10.16|10.17|9.97|9.77|9.7|9.69|9.75|9.61|9.8|9.59|9.39|9.21|9.35|9.28|9.37|9.2|9.24|9.14|8.91|8.77|8.65|8.99|8.68|8.65|8.63|8.48|8.61|8.98|9|8.97|8.94|9.02|8.75|9.14|9.18|9.14|8.86|8.16|8.19|8.12|8.06|7.85|7.75|7.9|7.65|7.49|7.27|7.15|7.38|7.4|7.19|7|6.85|6.95|6.99|6.98|6.92|6.77|6.85|6.65|6.56|6.56|6.65|6.58|6.74|6.72|6.55|6.41|6.06|5.95|6.07|6.25|5.98|6.24|5.98|6.33|6.18|6.27|6.35|6.63|6.7|6.61|6.6|6.9|7.33|7.37|7.43|7.22|7.2|7.25|7.11|6.91|6.87|6.75|6.56|6.21|6.09|6.05|6.01|5.82|5.78|5.94|5.96|5.57|5.69|6.07|6.23|6.71|6.61|6.4|6.14|6.54|6.07|6.23|6.35|6.68|6.68|6.74|6.43|6.9|7.43|7.85|7.4|7.79|7.82|7.7|7.76|7.52|7.69|7.66|8.02|8|8.02|8.3|7.73|7.86|8.07|8|7.5|7.08|7.06|7.1|6.74|6.92|6.86|6.71|6.5|6.51|6.56|6.19|6.42|6.35|6.08|5.99|6.07|6.06|6.25|6.3|6.04|5.63|5.94|5.41|5.46|5.42|5.7|5.71|5.8|5.5|5.52|5.67|5.6|5.65|5.21|5.69|5.65|5.58|5.48|5.57|5.68|5.54|5.49|5.52|5.22|5.75|5.56|6.24|6.21|6.17|6.1|6.1|5.89|5.82|5.6|5.56|5.24|5.41|5.15|5.55|5.68|5.52|5.7|5.55|5.25|5.18|5.17|5.12|5.23|5.1|5.37|5.29|5.2|5.1|5.41|5.31|5.26|5|4.8|4.67|4.17|4.07|4.25|3.94|3.85|3.82|3.18|2.75|2.53
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|129.78|130.08|132.73|127.13|124.13|128.8|128.9|128.8|132.93|135.68|135.63|129.29|127.32|125.8|128.55|126.93|128.8|126.83|124.57|122.75|124.18|123.93|126.34|127.81|125.36|125.5|126.83|124.37|123|120.05|119.95|119.95|117.98|118.52|119.95|120.83|117.49|115.82|116.95|116.16|117.79|115.92|116.02|117|116.02|122.9|122.01|122.5|124.13|127.86|135.58|137.65|137.65|137.65|138.63|134.89|137.15|135.19|140.1|137.3|132.24|126.83|123.88|117.1|117.93|117|115.77|114.79|115.03|115.03|115.03|115.03|115.03|113.56|112.28|112.08|113.07|113.56|113.85|113.07|114.54|114.54|115.03|115.03|114.05|105.69|115.03|115.03|115.52|116.61|116.51|117.2|114.05|116.51|98.81|99.3|100.28|100.28|99.3|98.33|100.28|100.87|111.89|109.63|115.52|113.61|110.12|113.57|114.54|116.89|118.47|122.01|122.9|122.9|123.88|120.43|119.46|119.94|116.99|116.51|116.99|116.02|117.98|118.47|117.98|117.98|119.95|115.03|115.88|115.03|115.03|126.83|127.72|127.62|128.01|126.04|128.01|127.81|121.82|124.86|127.72|121.22|122.21|118.48|123.88|133.69|129.68|135.48|139.17|140.6|144.53|144.77|145.02|144.13|143.54|143.54|143.45|144.04|143.53|143.54|145.01|143.54|143.54|145.02|139.61|146|132|133|133|136|137|135.9|128.9|126.01|125|125|125|124|127|127.4|127.75|126|125.99|126|125|126.5|127|126.05|120|116.5|116.1|113.52|113|108.5|109.5|112|112|112.1|112|112|114.9|110|118.5|113|110|110.5|109.5|108.95|110|109.5|114.5|117|116.6|122.74|116|110|104.5|103.99|104|104.4|104|103|105|105.5|106.49|106.61|106.6|107|106.9|106.8|105|106.99|107|105|105|104|104|105|104.5|104.5|104.99|104.99|104.99|104.99|104.99|105|105|104.01|103|103|104.99|105
03456|17686|/equities/altareit|CACALL|158.99|158.99|159.01|159.01|159.01|160|159.99|161.01|161.01|165|161.01|161|161|161|161|161|161|161|160.51|163|163|163|165|165.01|168|168|168|168|168|168|168|168|171.01|171.01|171.01|171.01|171.01|171.01|173|173|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|169.99|165.01|165.01|165.01|165.01|169.99|170|169.11|165|165|150|152|160.01|160.01|160|164.01|164.01|164|164|168.97|168.97|168.97|168.97|168.97|168.97|168.97|168.99|169.99|169.99|169.99|170.01|172|172|172|174|170|170|170|170|170|138|134|118.01|118.01|118.01|118.01|118.01|117.01|117.01|117|119|109.51|109.51|109.5|111.01|111.01|111.01|111.01|111.01|111.01|111.01|112.01|110.5|110.51|110.51|110|110.01|110|110|110.01|110.01|110.01|110.01|108.51|108.51|108.51|108.51|108.51|108.51|108.51|109|109|109.19|109.01|109.01|110.51|111.99|111.99|113|114.01|114.99|115.5|115|115.01|115.01|112|111.01|105.01|106|88.75|88.99|92|103|107.99|95.5|85|62.8|62.69|62.45|62.46|62.3|62.3|61.49|61.5|60.36|60.51|60.5|60.51|60.51|60.4|60.7|60.81|60.99|60.99|60.99|60.99|60.99|60.81|60.81|60.81|60.81|61.01|61.01|61.01|61.01|61.5|61.99|62.01|62.36|62.36|62.39|62.41|62.4|62.41|62.41|62.41|62.41|62.4|62.43|62.43|62.44|62.44|62.44|62.51|62.51|62.76|62.76|62.75|62.8|62.9|62.51|62.94|62.93|62.85|62.86|62.98|62.98|62.98|62.99|64.98|64.99|63.01|70|67.5|63|54.01|54|60.05|67.49|67.49|67.49|67.5|67.21|88.12|88.1|109.99|109.99|100|147.99|81.19|49|46|45.4|45.51|46|45.52|45.5|45.99|43|45.99
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|35.31|34.5|36.6|37.42|37.49|38.25|37.45|37.14|37.15|38.75|38.62|35.59|35.42|33.77|33.45|33.97|34.97|33.8|34.51|32.85|32.32|31.82|33.11|32.8|32.28|32.99|33|33.56|32.41|33.23|33|32.3|32.25|30|30|30|30.46|31.37|29.25|28.81|28.19|28.33|27.95|28.18|27.21|26.23|26.01|27.9|28|28.79|28.95|29.29|28.2|26.68|30.5|30.7|31.87|30.34|30.9|32.09|32.44|32.38|30.4|31.36|30.75|29.6|29.36|28.9|28.06|27.06|26.56|26.06|26.41|26.18|26.09|25.41|25.15|24.22|25.52|24.93|24.3|24.6|24.2|24.93|24.89|25.34|25.48|24.45|23.88|22.86|22.75|22.64|22.75|23|23.4|22.45|22.74|21.88|19.64|20.5|21.08|20.89|21.2|21.11|22.11|22.59|22.23|21.73|22.41|22.77|23.88|24.05|24.81|24.06|25.41|24.64|24.69|22.91|22.84|20.23|20.45|19.35|18.55|18.19|18.11|18.52|20.71|20.75|18.27|19.5|20.07|20.14|20.75|20.28|20.54|20.23|20.39|18.38|20.75|20.33|22.74|21.92|20.77|23|22.86|26|27.3|27.02|28.53|27.89|25.95|27.28|27.64|28.12|27.19|27.8|27.94|28.07|27.7|27.29|27.18|26.5|26.79|26|25.12|25.92|26.08|26.21|26.41|26.36|26.24|25.02|25.5|25.89|25.48|24.59|24.39|23.65|23.8|23.95|24.03|23.3|23.25|24.3|24|23.91|23.86|24.5|23.62|22.15|21.7|20.65|21.16|19.75|20.76|20.66|21.4|22.55|21.5|20.6|20.07|19.52|19.92|21.04|21.22|21.27|21.14|20.31|22.68|20.75|22.05|21.73|21.8|21.19|20.97|20.89|20.57|20.96|20.9|19.93|20.11|19.27|19.77|20.77|20.64|20.04|19.61|19.5|19.17|18.02|17.25|17.4|15.87|17.09|17.39|17.07|17.12|18.4|19|18.37|18.35|16.87|17.88|17.45|16.42|16.55|15.74|16.44|15.3|13.62|13.07|13.48
03458|943297|/equities/turenne-inv|CACALL|4.92|4.9|4.93|4.76|4.74|4.64|4.61|4.56|4.6|4.59|4.58|4.63|4.6|4.63|4.61|4.76|4.53|4.41|4.48|4.49|4.49|4.49|4.52|4.58|4.55|4.53|4.55|4.59|4.68|4.6|4.64|4.63|4.66|4.65|4.55|4.58|4.59|4.6|4.53|4.59|4.5|4.63|4.63|4.51|4.56|4.58|4.6|4.64|4.68|4.68|4.63|4.67|4.64|4.65|4.64|4.7|4.75|4.7|4.8|4.78|4.87|4.7|4.73|4.72|4.73|4.75|4.61|4.59|4.68|4.7|4.78|4.84|4.89|5.05|5.05|5.03|5|4.9|5|4.9|4.49|4.46|4.48|4.25|4.19|4.48|4.49|4.52|4.68|4.43|4.07|4.18|4.21|4.1|4.18|4.2|4.18|4.09|3.97|4.04|4.08|3.98|4.1|3.99|3.91|4.08|4.1|4.1|4.28|4.21|4.25|4.29|4.2|4.15|4.15|4.14|4.16|4.05|4.1|4|3.99|4|4|4.05|4|4.14|4.06|4.15|4.12|4.15|4.2|4.2|4.2|4.19|4.19|4.2|4.07|4.09|4.1|4.18|4.2|4.41|4.24|4.24|4.42|4.46|4.43|4.43|4.45|4.3|4.3|4.21|4.3|4.31|4.28|4.3|4.3|4.2|4.29|4.3|4.3|4.32|4.34|4.33|4.29|4.29|4.25|4.25|4.38|4.29|4.29|4.05|4|3.99|3.97|3.99|3.89|3.99|4|4|4.05|4.09|4.1|4.05|4.27|4.24|4.3|4.3|4.37|4.39|4.4|4.4|4.48|4.51|4.54|4.57|4.58|4.59|4.6|4.55|4.5|4.42|4.4|4.41|4.39|4.39|4.39|4.51|4.5|4.58|4.69|4.75|4.75|4.75|4.74|4.74|4.7|4.72|4.73|4.7|4.69|4.68|4.61|4.7|4.72|4.74|4.86|4.92|4.72|4.84|4.92|4.95|4.96|5|5.01||5.39|5.46|5.39|5.37|5.19|5.09|5.12|5.08|5.09|4.74|4.83|4.9|4.91|4.65|4.66|4.83
03459|955666|/equities/amplitude-surgical-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|21.81|19.02|18.18|17.76|18.61|18.89|19|18.54|16.39|16.92|16.3|16.03|15.9|15.39|13.34|12.35|13.36|12.94|13.43|13.06|12.51|11.8|12.71|13.56|12.91|12.96|13|12.32|12.8|13.36|11.97|12.2|11.56|11.66|11.5|10.75|10.24|10.95|11.07|10.73|9.89|9.33|9.25|8.59|7.99|8.34|8.66|9.21|9.64|10.45|10.27|10.09|10.04|9.29|9.46|8.63|9.53|9.63|9.59|9.92|10.19|10.16|9.95|10.22|10.8|10.51|10.85|11.12|10.98|11.53|11.6|11.36|11.54|12.1|11.63|11.11|11.03|10.3|11.4|11.98|11.93|12.43|11.94|12.79|12.55|13.49|13.9|11.9|10.38|10.95|11.93|11.85|11.08|10.84|10.16|9.91|10.16|10.36|10.21|9.32|9.16|8.99|9.61|9.39|10.69|11.32|12.73|12.23|12.51|13.01|13.88|14.47|15.54|14.64|15.71|15.5|16.14|16.52|15.3|15.21|12.67|11.76|10.93|10.9|10.85|9.95|11.08|11.94|10.58|11.96|12.42|12.67|13.31|11.94|12.45|10.9|10.98|10.35|11.29|10.86|11.97|11.3|11.32|13.41|14.53|19.43|20|21.78|22.89|23.2|21.27|22.27|23.75|24.47|25.29|26.75|27.9|28.31|28.43|27.44|27.36|28.93|28.98|27.48|27.64|27.75|29.85|30.77|31.3|30.08|28.2|30.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03462|1174451|/equities/aramis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03463|17633|/equities/argan-sa|CACALL|15.69|15.7|16.15|16.22|16.88|16.4|16|15.7|15.87|15.7|15.9|15.68|15.6|15.35|15.2|15|14.99|14.94|14.84|14.32|14.25|14.25|14.21|14.2|14.15|14.2|14.19|13.9|13.91|13.77|13.84|13.92|13.15|12.94|12.92|12.92|13.34|13.25|13.02|12.8|12.57|12.57|12.65|12.68|12.6|12.54|13.03|13.35|13.4|13.47|13.34|13.19|13.03|12.84|12.68|12.55|12.4|13.2|12.75|12.58|12.6|12.55|12.67|12.74|12.55|12.22|12.42|12.9|12.52|12.84|12.62|11.37|11.3|11.1|11.56|11.68|11.85|11.8|11.8|11.88|11.89|11.79|11.89|11.8|11.42|11.21|11.7|11.7|11.75|11.88|11.64|11.21|11.07|10.6|10.62|10.49|10.43|10.18|10.18|10.29|10|9.88|10.2|10.41|10.41|10.74|10.75|10.58|11.2|12.59|12.49|12.64|12.46|12.41|12.51|12.38|12.5|12.64|12.1|12.22|12.18|11.53|11.84|11.3|11.4|11.64|11.71|11.4|10.95|11.6|11.7|11.85|11.75|11.56|12|11.8|12|11.2|11.95|11.98|11.96|11.88|11.9|11.9|12.02|13.01|13.5|13.19|13.75|13.8|13.8|13.67|13.96|13.95|14.08|14.07|14.2|13.65|13.46|12.78|13.77|13.93|13.97||14.008|14.267|14.152|14.248|14.392|14.507|14.45|14.325|14.335|14.373|14.152|13.356|13.385|13.529|13.337|13.337|13.5|13.893|13.721|13.25|13.241|12.953|11.974|11.859|11.993|11.917|11.965|11.619|11.706|11.763|11.696|11.706|11.61|11.591|11.629|11.226|11.188|11.034|11.226|10.746|11.034|10.746|10.938|11.024|10.842|10.41|11.504|11.648||12.013|11.984|11.782|11.61|11.427|11.322|11.341|11.159|11.13|10.353|11.264|11.034|11.245|10.928|10.276|10.65|10.266|10.266|9.825|10.535|10.362|10.535|10.151|10.554|10.468|10.669|10.439|10.564|10.554|9.691|9.384|9.163|9.403|8.77|8.722|8.415|8.242|8.156|7.964
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|73.06|76.88|76.69|73.95|75.34|78.72|78.72|77.44|74.5|78.7|76.06|78.9|78.88|75.74|76.39|73.17|77.63|77.32|81.26|80.3|78.04|75.59|77.12|81.21|78.15|78.29|79.99|80.45|80.98|82.05|80.95|77.46|80.49|81.4|81.46|77.22|73.81|77.92|75.72|72.6|74.71|72.98|73.79|73.3|68.65|68.08|67.11|71.83|75.29|76.87|74.84|77.73|71.46|70.33|69.17|64.03|65.67|65.82|68.5|70.94|75.75|74.28|74.08|81.02|81.48|81.96|83.25|81.12|79.12|75.96|79.39|76.72|77.9|78.18|77.51|75.92|74|68.99|71.12|69.87|68.99|71.91|70.82|73.45|70.33|71.16|73.3|68.66|65.33|67.57|66.7|63.95|62.26|58.16|55.59|56.89|57.22|49.76|49.22|50.62|53.42|48.89|52.55|53.94|60.77|64.13|66.22|65.64|64.41|65.16|67.44|67.17|67.9|66.95|67.35|66.78|65.92|63.45|62.52|59.42|59.54|56.33|51.83|52.8|51.45|46.78|50.51|50.51|46.62|40.42|46.09|47.32|49.18|44.61|47.69|43.39|42.47|44.33|50.41|46.08|49.06|48.19|49.03|56.49|54.02|65.78|68.14|65.93|68.48|68.53|66.15|66.12|68.26|71|71.47|70.28|72.15|71.61|67.9|67.06|65.62|65.25|62.89|60.04|54.58|54.74|55.4|50.06|53.15|51.42|50.19|49.96|50.8|51.22|51.31|52|50.29|49.03|49.42|50.36|45.34|46.16|44.03|45.87|44.82|42.64|41.36|38.78|37.64|35.56|35.07|34.87|34.13|32.03|32.49|32.99|35.49|32.29|33|31.76|29.95|27.75|28.95|30.07|28.81|27.81|28.43|29|30.21|27.27|30.55|31.78|28.04|28.54|27.32|27.04|26.43|27.09|25.45|23.98|25.45|23.62|25.1|26.78|25.59|26.74|26.8|25.1|25.1|25.18|25.43|26.13|24.61|25.28|25.65|26.17|25.15|26.92|28.23|26.77|22.69|21.32|22.58|23.41|22.06|22.6|22.98|21.71|20.58|19.42|17.99|16.65
03465|17662|/equities/medea|CACALL|||18.9348|||15.9052|15.9052|15.5265|||15.9052||||||15.9052||||14.9585|15.1478|16.852||||||||||||||||||||12.497|||||||||18.7455||20.8283|20.8283||||||20.8283|20.8283|32.9466|23.4792||||22.7218|20.8283||||16.2839|||||||||||15.1478|||||||||||||||||||||15.1478||||||||||17.0413||||15.1478|||||||63.9996||34.0826||30.8637||||||||||||||23.2898||33.1359|33.5146||33.5146|||33.5146||||||||35.9761|35.7868||||||63.8103|||||38.2483|38.2483|31.4318||23.1005|||||||21.207||21.207||21.0176||20.8283|||||21.0176|||21.0176||||22.7218||||||22.1537|||||18.9348||||38.2483|||||38.0589|37.8696|||45.4435|47.337||47.337|||||||||||49.4198||62.1061|||||62.4848|62.4848||||56.8044|
03466|32437|/equities/artprice.com-sa|CACALL|17.21|17.53|17.07|17.01|18.02|17.2|17.34|17.72|17.35|18|16.8|17.7|18.76|15.33|15.22|15.69|16.4|16|14.88|14.47|15.2|15.12|15.42|15.8|15.13|16.63|16.28|16.95|17.22|17.35|17.53|17.3|17.4|18.23|18.65|18.48|18.41|19.35|19.37|19.9|18.97|18.9|19.4|17.06|18.1|20.86|22.35|22.81|24|23.91|23.56|23.76|24.2|24.32|24.61|25.15|27.56|22.7|23.45|24.16|25.45|26.09|25.38|26.45|25.98|26.69|26.31|28.46|30.67|31.07|31.4|30.7|31|29.15|29.5|27.73|27.87|25|28.96|33.25|34.03|21.36|21.49|23.78|23.4|24.26|23.9|24.1|24.1|23.55|24|28.09|25.58|24.76|24.58|25.8|28.25|25|25|23.54|26.35|24.29|25.52|25.42|25.95|24.28|27.82|24.25|30.9|34.73|38.27|41.26|46.9|48.44|48.97|49.56|50.72|50.57|49.67|52.04|57.13|60.18|60.5|51.25|38.95|33.97|30.94|32.3|28.76|30.07|31.12|32.13|33.61|30.52|31.74|30.46|23.59|23.26|27.64|26.92|32.61|32.48|29.81|27.91|24.5|29.69|31.5|30.51|37.76|42.75|38.93|41.34|47.25|29.71|28.86|27|26.54|25|26.99|27.04|22.14|14.25|8.19|8.28|8.19|8.61|8.9|8.5|8.59|8.65|8.65|8.9|9.1|8.75|8.49|8.96|8.93|8.64|8.72|8.62|8.68|9.24|9.25|9.77|9.45|9.9|10.13|9.69|9.72|9.8|9.99|9.79|9.55|8.98|9.17|9.37|9.98|8.94|8.85|8.94|9.04|8.35|8.9|8.88|8.45|8.27|8.48|8.7|8.99|7.4|9.18|9.59|9.51|8.43|8.5|8.28|8.57|8.65|8.51|7.73|7.6|8.15|8.49|8.81|8.77|9.34|9.48|9.18|8.98|9.2|9.18|10.4|10.54|11.16|10.78|11.1|11.9|13.82|11.73|7.4|6.45|6.68|6.85|6.54|5.99|6.21|6.36|6.2|6.86|6.09|5.67|5.73
03467|17792|/equities/ind-financ-artois|CACALL|5910.02||6096|6050|6250||6002.0098|6000|5600|5480|5500|5567.9902|5455|5750.0098|4670|4848.9902|4895|4830|4700|4550|4435|4420.0298|4417|4450|4450|4450.0098|4493.1001|4739.9902|4694|4380|4380|4503|4694|4503|4500|4000|4000|4049.99||4100.0098|4013|3996.98|3750|3694||3640.01|3900|3740|3696|3701|3694|3649.99|3462.1001|3605|3550.02|3494|3451.1499||3868.96|3501|3261|3296.51|3285.01|3200.05|3200.05|3100.03|3100.02|3200|3200.05||2835|3120|3100.01|3130|3130.02|3397.99|3398|3460|3150|3100.01|3000|2916|3000|3000|2652.01|2794.99|2599.5|2599.99|2600|2599.99|2600|2500|2505||2516|2275.01|2261.02|2244.99|2370|2266|2082|2207.0601|2205|2200|2177||2250|2324.99||2349.98|2145|2250.01||2301|2301|2400|2400|2300.5|2240||2290|||2110|2170|2165|2155.01|2215|2216|2290|2285|2300|2275||2250||2159|2081|2200|2260|2220.27|2019.08|2080.01|2075.01|2333|2384.8501|2420|2387|2400|2350.01|2449.99|2480|2412|2478.97|2504.99|2365|2490||2332.01|2449.99|2459|2459.98|2488.98|2509.99|2350.01|2400||2352.02|2391.01|2388.4399|2301.01||2301.04||2301.01|2301.01|2300|2349.97|2260.01|2300|2300|2330.01|2300|2300|2320|2215||2300|2300|2300|2121|2220|2220|2141|2200||2125.02|2150|2089.99||2000.01|1950|1926|2010|2007|2020|1907|1907||1901.78||1940.02||1981|1999.01|1830|2011.99||1831.01|1881|1871|1890|1925.01|1975||1940|1914.99|1835|1846.01|1835.01|1913.99|1813|1850.01|1790||1900|1851.02|1893.13|1907|1919|1736.0601|1842.98|1839.99|1848.99|1885|1879.99|1880.01|1830|1750|1849||1651
03468|978752|/equities/asit-biotech-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03469|7111|/equities/assytem|CACALL|22.42|23.16|23.34|22.75|22.84|22.8|21.95|21.5|21.52|21.97|22.03|22.23|21.2|21.13|20.68|20.63|21.04|19.96|20.2|19.97|20|19.76|19.87|20.28|20.5|20.5|20.58|20.28|19.17|18.92|18.16|18.06|18.09|17.16|16.95|17.48|17.17|17.33|17.01|16.65|16.28|16.05|16.14|16.45|15.84|15.53|16.15|16.43|16.75|16.89|16.44|16.41|16.45|16.16|16.33|16.4|17.23|16.45|16.3|16.55|16.61|16.42|16.38|16.72|16.79|16.65|16.67|16.65|16.4|15.43|15.3|14.69|14.51|14.53|14.6|14.75|13.78|13.07|14.7|14.55|14.23|13.7|13.64|14.11|14.09|14.95|15.05|15.46|15.5|15.25|14.94|14.81|14.82|14.22|14.14|13.62|14.05|12.96|13.36|13.44|13.3|12.96|13.95|14.9|15.97|15.94|15.67|15.75|16.7|16.5|16.86|16.61|16.68|15.19|14.82|14.95|15.21|14.9|14.47|13.21|12.78|12.8|11.9|11.85|12.13|11.26|11.95|12.06|11.46|12.63|12.48|13.04|13.37|12.84|13.39|12.53|12.47|12.1|13.7|13.62|14.41|14.65|13.83|14.2|14.65|15.91|16.12|16.4|17.25|17.69|17.28|16.98|17.55|18|17.97|18.12|17.88|17.3|17.69|17.3|16.63|16.85|15.67|15.52|15.41|17.36|17.34|17.31|17.32|16.21|15.72|14.7|14.67|14.65|14.3|13.65|13.4|13.73|13.22|13.1|13.23|13.7|13.31|13.67|13.25|13.03|13.1|13.08|12.34|12.35|12.4|12.2|12.15|11.94|11.95|12.14|12.08|11.88|11.72|11.95|12.58|12.37|12.61|13.35|12.5|11.99|11.49|11.43|12.61|11.44|11.65|11.75|11.51|11.51|11.22|11.5|10.8|10|9.9|9.4|9.39|8.85|8.5|8.55|9|9.21|8.38|8.01|7.89|8|8.2|8.6|9|8.9|8.88|9|9.16|9.45|9.5|9.04|8.49|8.17|8.19|7.71|6.79|6.86|6.8|6.9|6.45|6.31|6.36|6.3
03470|13160|/equities/atari|CACALL|0.2773|0.3042|0.2952|0.3042|0.2594|0.2863|0.3578|0.3757|0.3847|0.4563|0.6531|0.5099|0.4563|0.4741|0.5547|0.3862|0.4843|||||||||||||||||||||||||||||||||||||||||||||||||||0.5272|0.5456|0.5517|0.5517|0.5394|0.5762|0.5823|0.5823|0.5946|0.5823|0.5394|0.5639|0.613|0.7049|0.5088|0.5394|0.5639|0.6927|0.7049|0.7294|0.7417|0.7417|0.7111|0.6988|0.6682|0.6375|0.6559|0.6804|0.6988|0.7111|0.7356|0.7417|0.7478|0.7785|0.7356|0.7417|0.7172|0.8153|0.7478|0.8214|0.7969|0.9072|0.9992|1.0727|1.0727|1.1156|1.1034|1.1585|1.0972|1.1585|1.2014|1.1401|1.0788|1.0298|1.0359|1.0359|0.9746|0.8275|0.7724|0.9808|0.993|0.613|0.6375|0.7294|0.8091|0.8459|0.7969|0.8643|0.7724|0.9317|0.852|0.9563|0.9563|0.9992|1.0605|1.0053|1.1095|1.0114|1.2627|1.3853|1.5692|1.6918|1.6796|1.6244|1.6857|1.6612|1.7286|1.7409|1.7838|1.7776|1.8083|1.7593|1.7531|1.8389|1.8512|1.8083|1.7776|1.888|1.9186|1.9493|1.937|2.127|1.9432|1.9002|1.8757|1.8512|1.8941|1.9554|1.6612|1.6673|1.6918|1.7163|1.698|1.7163|1.8696|1.9002|2.3048|2.3293|2.3477|2.4213|2.4029|2.3784|2.3048|2.3293|2.36|2.268|2.1516|2.2435|2.2435|2.2987|2.268|2.4519|2.4519|2.5377|2.3906|2.4642|2.5623|2.501|2.6052|2.7645|2.1577|2.3784|2.2435|2.5745|2.6358|2.8197|2.8075|2.599|2.6052|2.501|2.5684|2.55|2.4213|2.5316|2.4274|2.4764|2.5807|2.6113|2.9484|2.9852|3.0036|2.6787|2.6849|2.9855|3.5007|3.3804|3.756|3.8763|4.0304|3.8763|4.4157|4.5794|4.6275|4.2182|5.1379|3.5104|3.2792|2.8362|2.8218|2.9566|2.2247|2.2343|2.215|2.2632|2.1669
03471|943371|/equities/ateme|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|45.2|46.51|47|44.91|46.74|48.54|48.75|49.06|49.59|51.84|52.3|50.01|68.63|68|64.89|65.89|66.75|66.68|65.46|65.6|64.45|63|61.85|62.3|62.39|64.69|64.61|63.21|59.82|59.45|58.54|57.18|58|57.82|56.18|57.23|56.2|57.99|58.96|58.99|58.19|57.59|58.02|57.83|57.86|57.02|54.16|54.92|55.25|56.37|55.06|55.77|55.26|53.28|54.09|50.6|51.96|52.23|53.69|54.66|57.22|57.62|56.49|58.29|56.9|56.17|55.15|55.94|55.07|53.63|52.87|52.21|52.38|54.41|55.35|54.59|54|52.82|52.15|52.44|51.8|52.65|51.11|52.71|54.24|54.84|51.35|49.03|46.55|46.4|47.69|47.61|47.48|46.06|47.3|47.31|46.79|47.12|45.34|44.54|43.98|42.15|42.17|43.09|45.98|46.35|48.1|45.55|44.37|42.19|43.24|42.71|43.52|42.83|43.26|43.22|42.48|41.55|41.03|38.32|37.52|35.35|34.84|33.91|33.95|33.48|35.09|36.09|32.05|32.42|34.8|34.66|35.68|34.59|37.51|36.26|32.59|30.86|32.38|32.01|33.7|32.73|31.14|33.95|33.05|38.44|37.13|35.52|38.45|38.66|36.18|36.66|37.49|39.99|40.4|41.09|41.84|42.29|41.6|41.53|41.57|42.26|42.41|43.28|39.81|40.83|41.72|41.27|42.04|41.4|42.4|40|39.87|40.57|39.44|39.84|39.66|39.75|33.67|33.02|31.19|31.41|31.2|32.34|33.23|34.34|34.95|32.63|33.86|34.35|34.01|35.37|32.84|30.3|31.45|31.21|32.91|32.95|33.56|33.26|33.84|31.86|35.15|36.97|36.75|36.8|35.77|35.69|38.26|35.36|38.34|39.34|39.38|37.95|38.4|36.92|37.27|36.92|35.06|34.23|33.52|31.3|32.11|33.74|34.85|36.1|34.05|32.09|31.53|31.25|29.68|31.57|30.05|30.59|32.43|31.36|31.94|34.87|34.19|37.17|33.09|33.65|33.9|33.95|33.86|33.58|31.63|33.07|32.48|31.98|27.55|26.79
03473|17690|/equities/aubay|CACALL|12.05|11.76|11.27|11.08|11.59|10.89|10.83|10.27|9.51|9.74|9.5|9.6|9.8|9.39|8.97|8.71|8.98|7.78|7.85|7.48|7.5|7.55|7.5|6.75|6.82|6.8|6.9|6.71|6.73|6.65|6.6|6.57|6.39|6.61|6.24|5.76|5.8|5.69|5.71|5.9|5.63|5.63|5.6|5.54|5.53|5.52|5.54|5.48|5.5|5.51|5.38|5.43|5.61|5.57|5.56|5.4|5.55|5.5|5.53|5.52|5.24|5.29|5.28|5.42|5.42|5.46|5.34|5.33|5.39|5.15|4.99|5.09|5|5.1|4.85|4.78|4.86|4.74|4.73|4.65|4.82|4.94|4.94|4.96|5.02|4.91|4.99|4.86|5.06|5.05|4.91|4.9|5|4.93|4.94|5.2|5.7|5.48|5.82|5.11|4.79|4.79|4.75|4.8|4.86|5|5|4.99|4.95|5.16|5.55|5.39|5.04|5.11|5.08|5|5.1|5.19|5.33|4.85|5|5|5.07|4.62|4.5|4.73|4.86|4.81|4.62|4.88|5.05|5.19|5.03|4.91|4.68|4.99|4.78|4.7|5.16|5.46|5.63|5.49|5.54|5.4|5.48|6.4|6.54|6.4|6.7|6.63|6.59|6.52|6.6|6.75|6.84|6.81|6.85|6.89|6.88|6.26|6.36|6.41|6.34|6.28|5.98|6.01|6.15|6.14|6.09|6|5.99|5.56|5.13|5.2|5.18|5.08|5.03|5.04|5|4.88|4.98|5.12|5.34|5.2|5.2|5.2|5.15|5.14|5.25|4.96|5.27|5.34|5.48|5.15|5.39|5.11|5.25|5.2|4.95|5.13|5.05|5.05|5|4.97|5.03|5.06|5.35|5.05|5.43|4.98|5|5.04|4.76|4.7|4.65|4.76|4.15|4.01|4.12|4|4|3.95|3.85|4.04|4|4.01|4.1|3.87|3.95|4.05|4.25|4.1|3.88|3.85|4.04|3.88|4|4.05|4.1|3.92|3.95|3.9|4|3.63|3.36|3.44|3.4|3.4|3.35|3.25|3.2|3.03
03474|17691|/equities/augros-cosm-pack|CACALL|3.95|3.95|4|4.3|4.31|4.77|4.52|4.5|4.25|4.98|4.62|5.48|4|3.85|3.8|3.98|4.2|4.5|3.96|4|3.8|3.55|3.55|3.52|3.55|3.56|3.54|3.5|3.55|3.42|3.42|3.56|3.22|3.22|3.39|3.7|3.25|3.3||3.55|3.3|3.19|3.55|3.99||2.9|3.05|3.3|3.4|3.1|3.15|3.43|3.5|2.65|2.02|1.82|1.47||1.01|1.5|1.64|1.37|1.3|1.75|1.78|1.79|1.81|1.84|1.74|1.71|1.67||1.54|1.38|1.42|1.42|1.54|1.4|1.9|1.36|1.85|1.69|1.5|1.43|1.48|1.8|1.9|1.8|2.01|2.07|2.01||||2.19||2.3|2.3|2.15|2.3|2.33|2.45|2.1|2.6|2.43|2.35|2.49|2.36|2.69|2.76|2.9|2.81|2.94|2.89|2.63|2.85|2.85|2.85|2.85|3.17|3.19|3.48|2.78|3.08|3.09|3.5|3.38|3.07|3.38|3.4|3.2|3.2|3.6|4|4.34|4.07|3.81|3.61|4.11|4.19|4|3.6|3.51|3.78|4|4.8|4.5|4.72|4.75|5.24|5.96|8.5|5.3|3.4|3|3.01|2.86|2.78|2.75|2.94|2.5|2.39|2.2|2.15|1.9|2.09|2.18|1.96|2.05|1.98|2.35|2|1.99|1.79|1.53|1.53|1.51|1.62|1.51|1.68|1.71|1.61|1.6|1.66|1.85|1.9|1.87|1.81|2.04|2.2|1.62|1.7|1.78|1.5|1.71|1.6|1.86|1.63|1.87|1.79|1.79|1.61|1.55|1.61|1.31|1.76|1.85|1.82|2|1.9|1.96|2|1.97||2.26|1.8|2.65|2.99|2.44|1.87|1.5|1.48|0.96|0.92|0.84||0.7|0.71|0.65|0.6|0.8|0.8|0.97|0.98|0.85|0.99|0.76|1.29|0.9|0.74|0.66|0.65|0.52|0.65|0.6|0.7|0.63|0.64|0.64|0.64|0.56|0.51
03475|17692|/equities/aurea|CACALL|5.59|5.34|5.19|5.09|5.18|5.2|4.97|5.03|4.77|4.72|4.9|4.84|4.56|4.4|4.4|4.42|4.51|4.55|4.18|4.13|4.22|4.54|4.22|4.3|4.25|4.28|4.21|4.36|4.42|4.5|4.53|4.5|4.59|4.6|4.54|4.42|4.38|4.43|4.19|4.2|4.18|4.19|3.89|3.65|3.9|3.8|3.93|4.1|4.14|4.04|3.98|3.98|4.14|4.09|4.2|4.16|4.07|4.22|4.36|4.36|4.5|4.52|4.54|4.43|4.56|4.65|4.67|4.72|4.51|4.63|4.72|4.62|4.41|4.4|4.55|4.23|4.37|4.4|4.54|4.33|4.46|4.68|4.7|4.81|5|5.06|5.18|5.26|5.27|5.12|5.04|4.94|4.77|4.54|4.48|4.65|4.72|4.7|4.74|4.75|4.52|4.52|4.8|4.89|5.16|5.1|5.2|5.03|5.11|5.8|5.95|5.93|6.15|6.09|6.1|6.17|6.39|6.15|6.23|5.79|5.41|5.19|5|5.05|4.99|5.06|5.27|5.33|5.08|5.22|5.7|6|6.01|6|5.96|6.09|6.02|5.81|5.99|6.05|6.22|6.75|6.21|7|7.12|8.65|9.08|8.89|9.28|8.95|8.57|8.56|8.89|9.15|9.27|9.38|9.22|9.34|9.04|9.35|9.05|9.26|9.2|8.8|8.94|9.28|9.39|9.05|9.15|9.17|8.55|7.97|7.82|7.44|7.43|7.08|7.05|7.1|7.14|7.24|7.36|7.48|7.59|7.83|7.59|7.51|7.65|7.69|7.55|7.55|7.48|7.5|7.32|7.41|7.79|7.74|7.69|7.89|7.2|7|7.05|7.05|7.21|6.9|6.95|7.25|7.43|7.19|7.86|7.18|8.1|8.52|8.2|8.07|7.81|7.82|8.2|7.55|7.26|7.35|7.44|7.5|7.47|7.83|7.71|7.3|7.75|7|6.99|6.85|6.85|7.56|7.33|7.85|8.12|8.5|7.85|8.41|8.63|8.87|7.46|7.42|7.52|7.6|7.03|6.77|6.47|6.33|6.22|6.1|6.11|6.2
03476|17693|/equities/aures-technologie|CACALL|8.43|8.402|7.575|8.127|8.155|8.175|8.3|8.195|7.888|8.065|8.422|8.625|8.39|8.325|8.135|7.8|6.84|6.808|6.987|7.128|7.122|7.192|7.213|7.115|7.027|7.025|6.997|6.775|6.713|6.3|5.897|5.775|5.853|5.5|4.95|4.845|5.1|4.183|4.35|4.155|4.155|4.37|4.255|4.397|4.505|4.598|4.725|4.825|4.853|4.853|4.867|4.87|4.925|4.95|5.175|5.925|5.803|5.8|5.745|5.662|5.745|5.875|5.6|5.505|5.61|5.713|5.7|5.628|5.253|5.25|4.975|4.425|4.463|4.737|4.2|4.125|4.145|4.125|4.125|4.077|4.438|4.537|4.558|4.412|3.9|3.835|3.998|3.998|3.962|3.975|4.11|4|4.125|4|4.29|4.52|4.525|4.375|4.412|4.423|4.75|4.588|4.845|4.87|4.688|4.907|5.45|5.235|5.725|5.772|5.628|5.85|5.737|5.872|5.875|5.85|5.75|5.05|5.125|5.125|5.025|4.75|4.713|4.772|4.652|4.763|5.048|4.987|4.295|4.575|4.737|4.685|5.025|4.838|4.8|4.848|4.862|5.223|5.465|5.875|5.91|6|5.997|5.952|5.875|7|7.35|7.237|7.527|8.175|7.822|7.75|7.75|7.897|7.75|7.742|7.478|7.558|7.562|29.4|29.99|29.56|29.6|29.5|29.3|27.32|27.6|28.27|28.26|28.37|28.75|28.65|29|28.48|27.91|27.97|27.6|27.5|27.3|27.5|27.94|27.93|27.91|27.5|27.6|27.7|27.9|27.99|27.5|27.88|27.8|24.01|24.5|24.46|24.32|24|24.15|24.79|24.9|24.83|23.45|22.7|22.7|22.8|22.49|24.1|24.09|24.82|25|25.3|25.5|26.45|25|22.6|22.6|22.65|22.68|22.6|22.7|22.5|22.65|21.6|22.97|23|21.99|22.21|21.51|21.8|21.5|21|21|20.49|20.59|20.6|20.9|20.9|20.54|21.49|22.4|21.21|20.5|20.9|21.09|20.65|20.29|20.2|19.82|19.83|19.61|18.35|17.55|17.59
03477|7129|/equities/avenir-telecom|CACALL|2561.5227|2623.9988|2686.4749|2499.0464|2561.5227|2561.5227|2561.5227|2748.9509|2561.5227|2499.0464|2374.094|2249.1418|2311.6179|2186.6655|2249.1418|2249.1418|2249.1418|1999.2371|1999.2371|1999.2371|2061.7134|2124.1895|2249.1418|2374.094|2374.094|2436.5703|2561.5227|2499.0464|2561.5227|2374.094|2436.5703|2499.0464|2499.0464|2436.5703|2561.5227|2374.094|2311.6179|2561.5227|2436.5703|2436.5703|2436.5703|1999.2371|2061.7134|2061.7134|2061.7134|2061.7134|2124.1895|2186.6655|2186.6655|2186.6655|2311.6179|2374.094|2436.5703|2311.6179|2374.094|2374.094|2374.094|2436.5703|2436.5703|2623.9988|2686.4749|2686.4749|2686.4749|2811.4272|2873.9033|2998.8557|3123.8081|2998.8557|2998.8557|3061.3318|2998.8557|2936.3794|2811.4272|2873.9033|2936.3794|2873.9033|2936.3794|2686.4749|2873.9033|2936.3794|2873.9033|2936.3794|2998.8557|2998.8557|2998.8557|3123.8081|3186.2842|3123.8081|3123.8081|3186.2842|3061.3318|2998.8557|2873.9033|2748.9509|2811.4272|2998.8557|2998.8557|2936.3794|3061.3318|2873.9033|2936.3794|2686.4749|3248.7603|3123.8081|3373.7126|3373.7126|3561.1411|3561.1411|3748.5696|3998.4741|4060.9504|4123.4268|3998.4741|3935.998|4060.9504|4123.4268|4310.855|4498.2837|4498.2837|4248.3789|3873.522|3686.0935|3436.1887|3373.7126|3436.1887|3373.7126|3623.6172|3623.6172|3186.2842|3686.0935|3811.0459|3873.522|4060.9504|3935.998|4185.9028|3935.998|3935.998|3811.0459|4060.9504|4060.9504|4310.855|4310.855|4498.2837|4623.2358|4310.855|5123.0449|5497.9023|5185.5215|5622.8545|5810.2827|5560.3784|6060.1875|6122.6636|6185.1396|6247.6162|6372.5684|6747.4253|6872.3774|5622.8545|5560.3784|5685.3306|5685.3306|5310.4736|5123.0449|5060.5688|5247.9976|5310.4736|5435.4258|5560.3784|6060.1875|5997.7114|5247.9976|5185.5215|5123.0449|5247.9976|4935.6167|4810.6641|4935.6167|5060.5688|4935.6167|5310.4736|5060.5688|5060.5688|5185.5215|5372.9497|5310.4736|5435.4258|5497.9023|5060.5688|5060.5688|4810.6641|4810.6641|4560.7598|4810.6641|4873.1406|4935.6167|4810.6641|4498.2837|4560.7598|4373.3311|4560.7598|4623.2358|4935.6167|4810.6641|4685.7119|4560.7598|4748.188|4560.7598|4873.1406|4873.1406|5747.8066|6060.1875|5935.2354|5810.2827|5935.2354|5310.4736|5247.9976|5123.0449|5310.4736|5185.5215|5310.4736|6247.6162|6497.5205|6997.3301|7247.2344|7497.1392|7622.0913|7059.8062|7184.7583|6435.0444|6559.9966|6559.9966|6684.9492|6747.4253|6809.9014|6997.3301|7309.7109|7684.5679|8121.9009|7934.4722|8121.9009|7309.7109|6060.1875|5810.2827|5185.5215|5435.4258|4748.188|4060.9504|3873.522|3748.5696|3748.5696|3623.6172
03478|14167|/equities/axway-software|CACALL|25.08|25.3|24.8|23|22.8|22.1|22.41|23.61|23.5|22.9|24.69|25.03|28.1|27.75|27.6|27.3|27.45|22.9|22.68|21.7|21.9|21.4|22.6|23.6|22.97|23|23|22.17|20.8|23|21.6|19.64|19.85|18.34|17.45|17.68|17.81|17.9|17.54|17.4|17.5|17.4|17.6|17.6|17.7|17.89|17.75|17.32|17.8|18.02|18.16|18.16|16.45|16.81|15.99|15.53|14.32|14.22|14.72|15.13|15.63|16.63|16.37|16.85|17.5|17.55|16.87|18|17|13.4|13.37|13.4|13.21|13|13.08|12.8|12.3|11.65|11.73|12.14|12.19|12.31|12.48|12.48|12.5|12.23|11.7|11.2|11.12|11.7|11.85|11.96|12.51|13.6|13.75|13.99|13.9|14.19|14.11|14.17|13.27|13.4|15.5|15.98|17.15|18.1|19.2|18.8|18.71|18.69|18.12|18|17.99|17.8|17.54|17.25|16.45|16.9|15.35|15.39|15.48|15.5|15.8|16.47|14.75|13.85|14.6|13.99|14|15.57|15.8|15|14.8|13.7|15.14|15.95|15.68|16.2|18.6|19|19.3|17|16.11|16.95|18.5|18.05|17.81|17.65|20.66||18.82|20.72||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03479|7615|/equities/bains-de-mer|CACALL|37.22|38.79|37.5|37.22|37.7|37.95|38|38.24|39.13|39.13|39.13|39.13|39.07|38.26|39.72|38.27|40.08|39.13|38.16|37.93|38.17|38.62|38.17|39.33|39.17|41.04|39.16|40.08|39.99|40.08|39.6|38.94|39.13|38.17|36.65|35.31|36.07|36.16|34.36|32.32|30.59|31.4|29.87|29.87|28.25|28.7|28.16|29.11|29.77|30.11|31.02|31.02|32.69|32.45|32.45|32.06|34.36|32.92|33.21|32.6|33.95|34.96|36.26|30.07|31.49|31.27|32.15|35.31|34.36|36.26|35.45|33.21|32.4|27.1|24.82|24.81|25.23|26.24|27.2|27.2|28.63|28.58|29.49|30.06|30.22|29.77|29.82|30.29|30.55|31.09|29.68|30.82|29.55|30.54|31.02|28.63|28.63|29.11|30.54|30.54|33.1|33.17|33.39|32.45|35.31|37.02|37.22|36.26|37.5|38.03|38.03|38.17|38.07|36.27|37.21|37.21|37.22|37.22|37.7|38.02|38.25|38.27|38.32|39.11|38.17|38.17|37.98|36.26|35.21|35.31|38.17|37.74|37.32|34.36|34.58|34.93|34.36|34.22|35.74|37.46|38.16|40.04|38.55|40.86|40.09|41.51|41.99|40.08|42.61|42.6|41.53|41.99|40.58|42.71|41.99|41.23|41.25|41.53|42.23|43.9|41.99|40.19|42.01|42.94|41.04|42.84|42.94|42.94|39.6|40.08|40.56|41.13|41.99|42.94|43.42|43.56|44.85|43.9|43.18|43.9|43.9|43.9|44.85|45.81|44.85|44.85|45.42|46.76|47.24|46.76|47.05|46.76|46.76|46.62|46.48|47.72|46.48|46.76|46.9|46.78|46.57|46.76|46.86|46.76|46.9|47|47|46.19|46.95|46.19|46.76|46.76|46.76|47.14|46.52|47.23|47.24|45.81|45.38|46.19|44.43|44.71|46.76|46.19|44.57|45.52|46.76|45.62|45.32|45.71|45.79|44.95|46.28|46.76|45.83|46.05|46.65|46.76|46.67|46.76|47.14|47.24|46.76|47.24|46.38|45.71|44.85|46.76|43.61|44.66|46.76|44.85
03480|1011051|/equities/balyo-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03481|17699|/equities/barbara-bui|CACALL|23.5|23.5|23.74|22.25|22.9|23|22.5|22.75|22.99|22.5|23.94|23.8|24|24.5|24|24.24|24.97|25|22.7|21.02|21.66|21.25|21.22|22|21.5|23|21.25|21.75|21.5|24|24.59|22.51|23.65|21|21.89|22.25|22.62|22.7|22.51|23.73|23.3|23.8|25.75|27.69|27.69|27.75|27.75|28.15|25.58|28.39|28.45|28.45|27.75|26.4|26.02|26.25|26.95|26.99|27.75|28.98|27.5|28.74|29.9|31|32.15|32.19|32.25|33.26|33.44|33.4|33.35|33.4|33|32.94|29.25|29.74|31.29|35.99|36|34.76|37.01|37|38.53|38.5|37.5|38|40.49|42|40|39.01|40.99|41.65|42|41.5|41.5|41.34|44.6|45.5|43.5|44.5|43.79|46.89|46|44.7|44.7|42.7|47.6|42.6|48.4|43|44|43.5|49.84|55|33.1|36.2|36|37.01|38.5|39.95|34.4|35.65|35.85|35.6|32.4|33.99|34|33.9|20.7|21.95|24|24|25.6|28.5|28.7|29.01|30.24|21.71|25|27.5|28.99|29|30.5|32|30.7|34|31.76|31.05|37.8|38.25|37.8|37.75|33.25|34.12|37.73|28|26.75|21.61|18.65|18.19|18.68|18|18.95|16.96|17.73|17.74|18.03|18.69|18.95|19.73|19.65|19.7|18.84|18.55|18.49|16.56|15.95|15.98|15.51|17|17.49|17.7|17.1|17.88|17.78|17.89|17.7|16.76|17.71|18.65|17.8|16.4|16.2|15.9|14.9|14.42|14.49|13.4|14.04|13.9|13.99|14|13.85|14|13.99|14.65|14.74|15|15.15|15.24|16|15.8|15.36|15.95|14.5|14.76|13.62|13.5|13.2|13.62|13.97|13.04|13.99|14.35|15.24|15.23|15.8|14.75|14.28|15.25|15.5|15.98|15|15.9|16.6|16.6|16.27|17|19|18.03|15.13|14.8|15.2|14.1|13.96|15.45|15|15.3|13.75|12.49|12.27|12.35
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|12.3|12.45|12.5|12.45|12.39|12.58|11.85|10.38|10.21|10.3|10.01|10.03|10.17|9.95|9.65|9.47|9.91|9.9|9.86|9.98|9.85|9.85|10.15|10.12|9.75|9.6|9.7|9.25|8.93|8.11|8.07|7.95|7.77|7.92|8.13|7.83|7.61|7.43|7.34|7.39|7.25|7.2|7.34|7.25|7.11|7.01|6.68|6.78|6.97|7.58|8|7.92|7.58|7.3|7.09|7.1|7.13|7.15|7.17|6.62|6.89|6.31|6.35|6.37|6.68|6.79|7.3|7.47|7.39|7.37|6.96|6.64|6.42|5.99|5.8|5.65|5.7|5.75|5.79|5.76|5.79|5.74|5.65|5.7|6.1|6.2|6.26|6.05|5.88|5.58|5.52|5.65|5.74|5.76|5.62|5.58|5.5|5.47|5.44|5.31|5.25|5.3|5.7|6|6.05|6.04|6|6.05|6.5|6.8|7.18|7.42|7.46|7.15|7.42|7.2|7.1|6.76|6.96|6.08|5.8|5.5|5.46|5.33|5.14|4.98|5.3|5.15|5.05|5.16|5.78|5.94|6.2|5.89|5.35|5.4|5.5|4.7|5.11|5.2|5.58|5.65|5.31|5.67|6.1|7.82|8.36|8.06|8.44|8.4|8.32|8.6|8.75|8.81|9.19|9.6|9.49|9.52|9.97|9.99|9.99|10.4|8.78|7.76|7.58|7.58|7.71|7.67|7.52|7.77|7.65|7.59|7.71|7.3|7.3|6.98|6.94|6.95|7.03|6.98|6.87|7.03|7.1|7.13|7.35|7.15|6.79|6.62|6.6|6.7|6.85|6.62|6.23|6.34|6.37|6.59|6.5|6.65|6.4|6.66|6.58|6.48|6.85|7.03|6.52|6.5|6.33|6.55|7|6.65|7.53|7.95|7.6|7.85|7.5|6.67|6.26|5.9|5.54|5.26|5.09|5.15|5.36|5.24|5.17|5.14|5.06|5.04|5|4.81|5.05|5.1|5.12|5.12|5.45|5.35|5.2|5.71|5.9|5.63|5.92|5.97|5.7|5.92|5.88|5.6|5.21|5.08|4.81|4.95|4.76|4.25
03483|17700|/equities/bastide-le-confort-medical|CACALL|15.26|15.41|15.18|15.34|15|15.35|15.38|15.27|15.09|14.9|15.1|15|15.85|14.56|14.84|15.4|14.01|12.2|11.93|12.08|11.65|11.68|11.68|11.75|11.15|11.12|11.12|11.2|11.65|11.13|10.48|10.84|10.35|10.3|10.15|10.41|9.99|10.59|10.75|10.68|10.5|9.93|10.7|9.71|9.71|9.15|8.6|8.81|8.95|9.16|9.13|9.27|9.7|8.86|8.5|8.66|9.13|9.23|9.42|9.02|9.06|8.9|8.55|8.1|8.15|8.14|8.21|8.33|8.75|8.05|7.95|7.37|7.21|7.68|7.91|7.83|7.85|7.79|7.64|7.61|7.43|7.49|7.55|7.34|7.08|7.08|7.1|7.14|7.25|7.25|7.2|7.1|7.37|7.4|7.6|7.54|7.61|7.55|7.27|7.29|7.85|6.7|6.6|6.44|6.41|6.55|6.8|7|7|7.06|7.56|7.85|7.72|7.8|7.46|6.55|6.5|6.71|6.59|6.58|6.36|6.32|6.45|6.72|6.65|6.8|6.9|6.85|6.95|7.14|6.86|6.95|7.35|7.15|7.5|6.83|6.93|6.35|6.82|7.04|7.39|7.7|8.05|8|8.3|9|9.25|9.07|9.38|9.53|9.3|9.42|9.49|9.5|9.5|9.5|9.46|9|9.31|9.42|9.42|9.58|9.45|9.32|9.4|9.78|9.5|9.32|9.44|9.38|9.35|9.44|9.34|9.22|9.12|8.88|8.78|8.77|9.11|9.17|9.16|9.19|9.35|9.51|9.28|9.31|9.25|8.95|9.09|8.82|9|8.26|8.02|8.05|8.22|8.35|8.4|8.5|8.4|8.7|8.67|8.54|8.45|8.28|8.1|8.2|8.4|8.35|8.64|8.24|9.14|9.76|9.56|9.57|9.7|9.82|9.8|9.68|9.29|9.1|8.37|8.49|8.46|8.7|8.6|9.35|9.56|9.45|9.07|8.42|8.62|8.7|8.97|9.2|9.38|8.64|8.71|9.35|9.45|9.5|9.95|9.31|10.18|8.6|8.35|8.93|9.02|9.36|8.14|7.6|7.75|7.65
03484|1173833|/equities/believe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|12.225|12.505|12.1|12.345|11.98|12.47|11.93|11.25|11.37|11.255|11.16|11.205|11.85|11.22|11.32|12.38|12.81|13|13.83|12.465|12.54|12.7|12.72|13.2|13.23|13.44|13.87|13.64|12.7|13.4|12.89|12.72|11.9|11.38|11|9.61|9.49|9.66|9.65|9.6|10.1|9.44|9.39|8.62|8.7|8.49|8.09|8.82|8|8.15|8.1|8|7.95|8|7.99|8.03|7.99|7.63|7.92|8.06|8.09|8.2|8.04|7.72|7.89|7.99|8.18|8.2|7.85|8.1|8.4|8.19|8.25|8.03|7.951|7.99|7.885|7.54|7.89|8.03|7.955|7.77|7.888|7.84|8.5|9.347|8.94|8.86|8.56|8.6|8|7.9|8.04|7.75|7.59|7.8|7.8|7.6|8.4|9.1|9.1|8.709|8.415|8.05|8.415|8.033|8.345|8.53|8.655|8.734|9.1|9.095|9.1|9.733|9.868|9.83|9.567|8.843|8.723|8.503|8.425|8.095|8.255|8.092|7.785|7.331|7.664|8.582|7.929|7.959|8.5|9.875|10.585|10.44|10.465|9.879|10.725|10.07|10.11|9.985|10.71|10.93|10.105|10.95|11.655|12.54|13.46|12.83|13.5|14.7|14.37|13.22|13.52|14.155|14.26|14.29|14.72|14.455|14.49|14.905|15.005|15.32|15.115|14.76|14.165|14.345|14.41|14.935|15.395|15.25|15.3|16|16.41|16.52|15.75|15.83|15.4|15.395|14.885|14.89|14.62|14.305|14.555|14.82|15.375|14.735|14.16|13.24|13.06|13.245|12.15|11.2|11.2|10.66|10.86|10.955|11.7|11.875|11.8|11.68|11.305|10.895|11.095|11.72|11.32|10.8|11.1|11.205|12.305|11.475|13.115|13.425|13.3|13.55|13.38|13.655|12.72|12.42|12.65|12.105|11.93|11.815|12.18|13|12.45|12.8|12.49|10.72|10.35|10.62|10.39|10.115|10.215|10.45|10.165|10.85|10.68|11.65|11.95|11.76|11.33|10.825|11.17|11.32|10.39|10.65|10.315|10.165|9.3|9.656|8.93|8.54
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|95.13|95.82|96.83|96|94.04|95.54|95.1|93.55|89.39|92.75|92.88|92.43|91.23|86.52|85.39|88.26|88.3|85.33|88.01|87.74|86.8|86.74|86.22|90.22|91.27|92.1|91.88|91.71|90.92|85.08|84.83|83.49|86.34|86.91|88.1|89.4|86.98|88.24|89.23|91.17|90.57|84.73|82.54|81.33|75.87|77|77.02|79.73|81.75|82.02|81.26|83.87|84.86|81.5|80.27|84.99|89.5|91.3|90.59|90.15|87.66|88.58|90.1|88.52|90.15|98.28|101|97.21|94.47|93.08|92.24|91.23|91.95|94.07|94.13|96.1|99.87|96.65|96.09|94.98|92.09|89.7|91.41|93.21|94.02|88.44|85.32|85.57|85.57|86.02|88.15|88.91|88.05|82.3|84.8|82.97|82.74|81.4|80.2|79.42|80.59|77.46|77.97|80.57|83.79|82.54|83.47|74.81|74.61|74.23|75.24|74.49|74.99|75.25|75.49|75.17|74.74|71.3|71.21|68.33|67.12|66.37|67.58|68.5|67.96|65.32|65.15|65.99|61.53|63.34|65.05|64.97|65.26|63.9|67.52|65.87|63.97|63.51|64.43|65.56|66.29|63.6|61.79|63.98|63.15|65.8|67.42|66.45|67.18|66.4|64.73|62.54|62.93|64.31|63.83|64.13|65.55|64.93|65.64|64.42|61.4|61.83|61.89|63.19|60.61|62.31|62.27|62.19|63.82|62.81|61.97|63.55|63.54|67.01|67.9|64.32|66.3|65.38|64.13|64.02|63.7|63.18|63.84|64.23|63.75|65|61.44|59.87|60|59.22|59.11|59.89|59.83|57.42|56.77|55.6|56.7|57.1|57.69|57.02|58.16|57.03|59.5|60.15|60.09|58.14|57.2|54.21|58.33|53.98|58.5|60.64|56.76|56.7|57.17|56.11|55.4|55.79|54.51|52|53.23|50.59|51.6|51.42|49.61|49.03|49.8|48.3|48.26|48.5|49|48.93|47.47|47.01|48.88|48.5|47.29|48.17|47.31|48.92|48.4|49.35|48.2|48.29|45.63|44.29|45.06|45.16|44.84|42.06|41.59|40.68
03487|17702|/equities/bigben-interactive|CACALL|7.534|7.485|7.634|7.733|7.783|7.703|7.544|7.624|7.594|7.743|7.872|7.505|7.415|7.485|7.286|7.634|9.559|8.914|8.239|8.16|8.19|8.18|8.001|8.19|7.753|7.445|7.485|7.395|7.376|7.445|7.445|7.127|7.237|7.286|7.276|7.306|7.445|7.395|7.544|7.445|7.108|6.949|6.949|7.147|7.008|7.276|7.445|7.673|7.693|7.713|7.534|7.395|7.197|6.998|7.048|7.296|6.988|7.048|7.246|7.445|7.405|7.246|7.346|7.495|7.792|7.842|8.07|8.338|8.735|8.686|8.467|8.289|8.289|8.388|8.279|8.11|8.031|8.14|8.616|8.716|8.269|8.14|8.041|8.041|7.941|7.862|7.792|8.011|8.338|8.14|8.051|8.031|7.832|7.048|6.671|6.353|6.452|6.651|6.254|6.542|7.048|7.227|7.167|7.207|7.147|6.869|7.286|7.147|7.346|7.435|7.673|7.961|7.445|7.663|7.604|7.912|7.862|7.941|7.634|8.19|7.693|7.594|7.346|7.137|6.81|6.75|6.303|6.452|6.353|7.644|7.644|7.693|7.733|7.306|8.041|7.872|8.18|7.802|7.445|7.683|8.16|7.644|8.239|8.835|8.934|9.53|9.877|9.728|9.827|9.629|9.827|9.927|10.205|10.026|10.373|8.934|8.884|9.133|9.182|9.222|8.984|8.984|8.954|8.914|8.636|8.706|8.914|8.735|9.232|9.123|9.232|9.182|9.152|9.192|9.192|9.182|9.222|9.301|9.053|9.192|9.43|9.53|10.066|10.324|10.036|9.381|9.321|8.735|8.845|8.904|8.686|8.587|8.458|8.626|8.487|8.835|8.845|8.914|8.388|8.408|8.328|8.19|8.467|8.19|8.14|7.743|7.713|7.167|7.445|7.385|8.08|8.14|8.12|7.951|7.941|7.832|7.931|8.229|8.09|8.229|8.14|8.14|7.941|8.041|8.239|8.328|8.616|8.19|8.09|7.941|7.991|8.19|8.14|8.438|8.15|8.537|8.865|8.686|9.222|8.517|8.735|8.676|8.438|8.438|6.75|6.611|6.581|6.452|6.333|6.452|6.641|6.72
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|26.96|26.38|26.33|25.54|25.78|26.33|26.55|25|26.7|26.58|25.67|25.62|25.77|24.79|25.99|26.54|25.17|25.03|25.48|25.14|25.09|24.8|25.17|24.88|24.52|24.79|24.78|24.52|24.35|23.75|24|24.07|23.83|24.19|24.35|25.25|25.24|25.79|25.92|25.99|25.64|25.18|25.33|25.23|24.16|24.81|24.31|24.66|24.44|24.58|24.98|24.69|24.74|24.23|24.03|24.2|24.2|24.06|24.52|23.94|23.89|25.3|24.86|24.52|24.46|24.29|23.64|23.72|24|23.58|23.9|23.95|24.09|23.1|23.26|24.01|23.61|22.83|23.43|24.86|24.65|23.26|22.93|23.53|24.08|23.49|23.29|23.28|23.13|23.44|23.53|23.11|23.27|22.87|21.5|21.76|21.8|21.63|21.37|21.27|21.23|19.95|21.37|21.33|21.11|21.06|20.67|19.88|20.04|20.2|19.69|19.33|19.74|20.85|21.12|21|20.86|22.1|22|21.73|19.2|18.86|18.58|18.41|18.47|17.91|18.9|20.34|19.73|20.02|21.23|21.37|21.36|20.87|21.94|21.25|21.83|21.4|22.27|22.67|24.68|23.93|23.08|23.45|23.33|25.7|26.38|26.78|27.44|26.51|25.94|25.94|26.35|27.41|27.37|25.79|26.02|26.06|24.48|24.43|23.88|24.75|24.97|25.15|24.18|24.75|25.92|26.13|26.87|27|26.68|26.58|26.55|25.1|25.03|24.61|25.47|25.01|24.47|23.37|23.37|24.69|23.34|22.59|23.05|23.49|24.91|24.89|25.33|26.35|25.95|26.5|26.95|26.71|26.68|26.83|26.55|25.98|26.67|29.72|29.13|28.78|27.49|27.9|27.71|28.39|27.46|26.37|27.34|26.79|27.29|27.77|28.42|28.44|28.4|29.07|28.91|28.42|26.73|26.79|27.28|26.25|25.98|26.45|26.69|27.28|27.13|27.23|27.37|27.47|27.71|27.32|25.94|25.32|25.54|25.43|25.21|26.05|25.66|25.23|24.82|24.73|24.8|24.09|22.63|22.48|22.63|22.58|23.03|22.76|22.28|21.39
03489|17704|/equities/bleecker|CACALL|44|||45.5||||45|45||||||||||||36.25||40.25|48||||||||51|||||||51||||||||51|||51||||51.2|51||65||63.95||60|60.44|51|47||44.76||||37.04|37.01|41|41|45.02|49.45|54.99|55|55|51|51||40.41|||||||||||||||44.87||||||44.87|||||||||||||||47.98||39.87|39.89|39.38|||34.12||28.21||21|||||||39.09|35.89||||||||39.52|39.53||||36||37.11|37|||||41|||||||||||||||41.43||46||||||||||||||||||||||46|48|42||37.21|||||||||||||45.9|41.01|45.49||42.5|46.2|43.2|48|45||48|||||||||||46||||46.89|||48|47.5||45.4|45|45||45|44.58||45
03490|7031|/equities/boiron|CACALL|61.45|61.4|61.62|60|59.61|59.5|58.51|56.76|56.93|56.75|59.1|60.63|62|58|52.5|48|49.81|50.6|51.4|50.56|49.72|46.5|47.22|47.65|47.33|48.7|49.41|49.94|50.1|49.14|48.4|47.41|48.94|47.08|45.49|43.76|44.91|39.07|39.87|40|40.41|40.51|42.33|41.2|41.3|40|40.75|40.59|37.1|41.09|40.87|41.26|41.94|43|39.82|40.09|41.5|39.75|40.43|42.2|38.8|34.05|36.58|36.5|36.3|33.6|31.8|29.9|29.29|26.9|26.27|25.96|25.93|25.55|25.98|26.15|25.15|24.21|24.48|25.19|25.7|25.01|25.3|24.1|23.7|23.59|24.05|24.23|23.58|23.1|22.2|21.99|22|21.2|20.6|20.23|20.54|20.5|20.73|21.1|20.04|20|22.5|22.77|23.34|23.68|22.09|27.34|25.62|25|25.39|25.46|25.2|23.31|22.44|24.56|24.4|23.58|22.28|21.67|21.97|22.4|22.36|20.02|19.8|19.8|21.28|20.06|18.92|19.7|20.35|20.1|20.67|20.37|21.46|22.25|20.25|18.38|19|19.53|27.51|27.48|27.4|27.48|28.01|29.71|31.25|31|31|30.65|30.18|30.2|30.89|31.38|30.29|31.07|31.1|29.8|30.05|30.51|30.99|30.43|30.55|29.5|28.85|27.6|28.5|28.29|28.74|28.6|28.46|28.69|28.7|29.15|29.5|28.51|28.46|28.2|28.5|28.68|26.16|25.92|26.04|26.88|27.19|27.49|24.98|24.55|24.6|24.4|25.05|24.7|25.35|27.99|27.49|26.52|26.82|27.45|26.89|27.89|29.01|28.97|28.18|28.8|28.91|27.1|27|27.8|29.75|28.33|30.43|31.59|31.12|30.85|31.34|31.9|32.17|31.82|31.3|30.2|30.28|29.78|29.6|30.7|32|31.3|31.1|29.81|29.8|29.77|29.94|29.71|29.6|29.4|28.6|27.69|28|25.46|25.4|25.13|24.8|24.11|24.21|24.4|24.9|26.49|24.56|24.35|24.35|24.25|22.9|21.61
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|4.598|4.564|4.469|4.464|4.5|4.599|4.685|4.45|4.346|4.369|4.47|4.33|4.4|4.154|4|3.97|4.176|4.19|4.3|4.271|4.221|3.954|3.87|3.997|3.92|3.96|3.999|4.008|3.913|3.844|3.841|3.995|3.848|3.979|3.829|3.62|3.336|3.518|3.5|3.48|3.61|3.482|3.43|3.35|3.22|3.199|3.2|3.355|3.325|3.236|3.245|3.34|3.228|3.146|3.015|2.872|2.954|2.967|3|3.1|2.93|2.99|2.98|2.969|2.85|2.694|2.67|2.664|2.716|2.683|2.688|2.583|2.566|2.63|2.66|2.643|2.701|2.55|2.512|2.359|2.25|2.18|2.041|2.081|2.021|2.033|2.038|1.98|1.84|1.819|1.821|1.82|1.834|1.832|1.8|1.8|1.8|1.724|1.69|1.694|1.685|1.655|1.607|1.589|1.627|1.635|1.639|1.613|1.63|1.66|1.56|1.589|1.555|1.562|1.58|1.578|1.593|1.587|1.58|1.566|1.579|1.55|1.546|1.515|1.542|1.515|1.585|1.627|1.508|1.56|1.622|1.655|1.69|1.7|1.7|1.64|1.649|1.643|1.737|1.61|1.542|1.544|1.456|1.567|1.51|1.65|1.7|1.67|1.67|1.72|1.68|1.66|1.74|1.75|1.75|1.73|1.73|1.73|1.7|1.7|1.66|1.67|1.64|1.6|1.58|1.59|1.68|1.67|1.73|1.69|1.63|1.6|1.58|1.59|1.61|1.59|1.61|1.63|1.62|1.65|1.66|1.67|1.65|1.65|1.61|1.57|1.55|1.55|1.6|1.62|1.6|1.53|1.39|1.34|1.31|1.33|1.36|1.38|1.35|1.35|1.36|1.32|1.35|1.39|1.33|1.32|1.26|1.27|1.32|1.24|1.31|1.31|1.34|1.28|1.24|1.24|1.21|1.2|1.19|1.14|1.14|1.13|1.14|1.12|1.17|1.19|1.18|1.15|1.14|1.09|1.12|1.13|1.13|1.15|1.17|1.17|1.17|1.2|1.25|1.21|1.16|1.16|1.18|1.19|1.18|1.16|1.15|1.14|1.1|1.07|1.01|0.99
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|21|20.9|20.82|20.45|20.98|21.73|21.2|20.84|21.24|20.55|20.75|19.87|19.6|19.43|18.81|19.39|19.65|19.1|19.02|19.2|19.23|18.59|19.2|18.98|19|18.78|18.55|18.48|17.82|18.13|18.42|18.13|17.91|17.35|17.24|17.3|17.5|17.69|17.87|18.4|19|18.4|18.6|18.59|18.62|18.36|17.82|18.08|18.71|19.04|18.96|18.47|19.9|19.65|18.85|18.5|18.55|18.65||19.56|20.31|19.75|20.2|20.06|20.19|20.12|19.5|18.96|18.77|18.38|18.43|17.96|17.86|17.9|17.81|17.96|17.5|16.88|17.52|17.75|17.88|17.58|17.79|17.65|16.69|17.12|17.56|17.82|17.25|17.14|17.5|17.44|17.68|17.31|16.69|16.81|17.31|16.6|16.59|16.62|16.75|17.25|17.69|18.01|17.96|17.81|18.2|18.35|18.26|18.48|18.4|18.41|18.33|17.87|17.68|17.25|17.09|16.75|16.75|16.04|16.05|15.53|15.75|15.62|15.25|15.07|15.62|15.94|15|16.46|15.98|16.34|16.09|15.83|16.18|16.08|16.21|15.61|16|16.25|16.64|16.61|16.65|16.17|15.47|16.73|17.25|17.52|17.75|17.44|17.2|17.34|17.03|17.14|17.23|17.23|17.23|17.27|17.09|17.11|17.21|17.38|16.73|16.63|16.06|16.06|16.45|16.5|16.57|16.6|16.84|17.25|17.73|17.12|17.18|17.87|17.34|16.25|16.5|16|15.59|15.98|16.03|16.15|16.06|15.22|14.8|14.82|17.5|17.11|16.9|17.04|16.98|16.62|16.78|16.45|16.57|16.45|17.38|17.81|18.02|18.35|18.57|18.5|18.63|19.61|19.67|19.61|19|18.76|20.35|20.83|20.82|20.98|20.75|20.69|21.36|20.6|20.26|20.32|20.36|19.95|20.56|21.62|21.29|20|20.12|19.86|19.5|19.07|18.7|19.34|19.25|19.01|19.5|19.73|19.5|19|19.07|18.92|17.25|17.52|17.5|17.56|16.05|16.03|15.5|15.5|15.2|14.85|13.85|13.75
03493|945125|/equities/bone-therapeutics-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03494|1153014|/equities/boostheat|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03495|17638|/equities/bourse-direct|CACALL|1.52|1.57|1.6|1.62|1.67|1.61|1.64|1.64|1.49|1.57|1.57|1.39|1.13|1.17|1|0.99|1|0.96|0.94|0.94|0.94|0.93|0.95|0.92|0.93|0.94|0.97|0.97|1|1|0.97|1|1.01|0.94|0.95|0.95|0.95|0.96|0.95|0.95|0.96|0.97|0.95|0.92|0.9|0.9|0.9|0.95|0.96|0.93|0.94|0.94|0.91|0.88|0.89|0.91|0.93|0.89|0.89|0.88|0.89|0.9|0.9|0.92|0.94|0.94|0.93|0.96|0.96|0.94|0.89|0.86|0.84|0.83|0.84|0.89|0.86|0.9|0.89|0.89|0.91|0.92|0.9|0.92|0.93|0.95|0.94|0.99|0.96|0.9|0.91|0.92|0.9|0.9|0.91|0.91|0.92|0.92|0.9|0.93|0.9|0.95|0.96|0.96|0.98|0.99|1.01|1.04|1.01|1.07|1.1|1.1|1.05|1.07|1.06|1.07|1.07|1.1|1.09|1.09|1.13|1.09|1.03|1.02|1.02|0.97|1.09|1.12|1.05|1.05|1.18|1.18|1.21|1.22|1.26|1.16|1.12|1.15|1.22|1.18|1.19|1.22|1.22|1.19|1.25|1.34|1.42|1.41|1.35|1.4|1.41|1.41|1.35|1.32|1.28|1.29|1.31|1.29|1.28|1.31|1.35|1.12|1.08|1.06|1.08|1.12|1.1|1.16|1.16|1.05|1.06|1.09|1.13|1.1|1.12|1.05|1.06|1.02|1.05|1.03|1.07|1.08|1.08|1.07|1.08|1.05|1.1|1.07|1.06|1.02|1.05|0.95|0.94|1|1|0.99|0.99|1|0.98|0.86|0.85|0.85|0.9|1.04|1.02|1.06|1.07|1.13|1.12|1.13|1.15|1.18|1.19|1.19|1.18|1.22|1.2|1.2|1.2|1.17|1.22|1.25|1.25|1.27|1.26|1.26|1.22|1.28|1.1|1.09|1.07|1.1|1.13|1.15|1.15|1.15|1.23|1.29|1.27|1.31|1.25|1.32|1.33|1.31|1.24|1.2|1.24|1.22|1.22|1.15|1.1|1.1
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|22.49|22.25|22.11|22.16|21.63|22.06|22.27|22.71|20.94|21.01|19.99|20.37|20.2|19.32|19.3|20.25|20.2|20.84|21.34|20.89|19.95|20.18|20.95|21.86|21.32|21.62|21.68|22.25|21.91|21.79|21.89|22.05|23.3|23.41|22.77|23.32|22.86|22.8|22.68|22.78|22.34|22.1|21.11|20.95|21.07|19.89|21.38|21.12|21.43|22.36|22.5|22.57|22.77|22|23.19|22.91|23.85|23.75|24.27|24.29|24.29|24.69|24.77|24.16|23.29|22.87|22.41|22.07|21.73|21.25|21.07|21.05|21.15|21.64|21.65|21.33|21.15|20.52|20.55|20.93|20.63|20.75|20.27|20.39|19.98|19.37|18.95|18.68|18.34|18.19|18.37|18.3|18.3|18.02|18.18|17.77|17.84|17.54|17.14|17.32|17.49|17.11|16.91|16.42|17.07|16.91|16.84|16.71|17.19|16.57|16.5|16.05|16.23|16.13|15.85|15.63|14.66|14.48|14.76|13.91|13.89|14.22|14.07|14.07|13.75|13.52|13.51|13.67|12.79|13.05|13.4|13.44|14.4|13.72|13.69|13.41|13.54|13.54|13.55|14.01|14.33|13.32|12.67|13.34|13.43|14.22|14.54|14.3|14.64|14.58|14.27|13.96|14.02|14.35|14.33|14.36|14.62|14.59|14.56|14.25|14.13|13.97|14.12|13.77|13.34|13.43|13.59|13.88|13.93|14.01|13.48|13.4|13.25|13.77|14.04|14.18|14.24|13.97|14|14.69|14.2|14.11|13.98|14.42|13.28|12.95|12.84|12.7|12.65|12.66|12.37|12.07|12.02|11.76|11.72|11.52|11.73|11.59|12.08|11.79|11.85|11.07|11.35|11.26|11.09|10.99|10.69|10.1|10.33|9.95|10.64|10.8|10.5|10|10.04|9.76|9.72|9.72|9.6|9.31|8.97|8.85|8.71|8.74|8.96|9.16|9.21|9.1|9.03|8.94|8.6|8.49|8.47|8.53|8.38|8.24|9.38|9.65|9.87|9.56|9.35|9.13|9.06|8.99|8.71|8.75|8.27|8.24|8.25|8.31|8.52|8.44
03497|17707|/equities/burelle|CACALL|748|789.9|763.36|770|776.5|719.77|670|667.27|615.5|640|619.45|542|530|497.98|513|500|527.5|547.95|561.2|554|509|560|603|624|589.35|545|575.01|578|593.09|543|510|510|512|517|489|433.18|417|423.76|416|435.89|404|370|336|336.59|334|326.99|322.5|328.07|324.9|345.01|350|343|346|334.9|320.25|318.12|328|333|336.5|330|330|286.51|254|243.49|240|235.8|230|235|215|213|187|183|184.51|183|180|180.8|181|178.5|181|182|179|181|178|177|180.65|182.7|184.9|185.5|188|185.2|189.5|187.9|189.5|184.5|189|176.5|172.52|170.68|168.51|169.5|170|172.49|180.05|183.5|188.5|192.09|202|209|205|212.01|213.02|210|198.05|193|198.9|190|194.5|188|188|181|172.99|168.46|164|169|167|173.98|179|175.5|166|185.99|190|189.71|190|180.99|186|178|180|173|182|181.01|194.99|191.95|180|198.91|224.99|243|253.1|237|239|223|230|230.01|240.5|244|228.86|225|227|215|214|223|203.05|220.9|205|202.01|205|177|185|186.6|197.51|197|196.8|200.5|200.79|216.3|202|200|200|198.02|202|191|170.01|169|172|168.79|168.5|161|151.8|152.49|151.99|153.5|152|152|159|158.45|157.02|162|157.78|141|124|121|122.5|122.49|122|118.45|113.14|114.01|114.7|118.48|118.48|116.5|120|116|121|120.5|100|98.32|97.05|95.55|93.61|97.9|97|92|92.8|94.5|84.16|85|79|78.99|77.3|78.1|79.5|77.01|84.98|82.51|84.99|86.99|86.79|77.5|77.01|80|74.2|69.25|69.94|71|70.99|71|69.65|68.1|62.9|60|51|47
03498|17708|/equities/ca-toulouse-31-cci|CACALL|78.8|77.6|76.6|79|80.32|80.9|79.6|78.59|78.3|76.7|77.18|75.21|75.59|75.15|76.2|75.6|75.2|74.36|73.49|69.8|68.9|68.1|68|68|67.2|66.3|65.7|63.1|62.3|62.7|61.7|60.9|60.7|61|61.1|60.74|59.41|58.9|58.8|58.74|56.76|56.6|55.8|55.65|54.91|55.15|55.4|55.4|56|57.42|58.5|58.39|58.5|55.7|57.4|55.76|55.86|55.61|56|55.8|56.9|56.95|56.8|58.11|58.13|57.47|55.9|55.7|56.3|53.9|52.9|52.8|51.8|50|49.83|49.82|49.15|49.1|49.5|50.01|49.5|50.3|49.82|50.65|50.8|50.41|51.2|50.6|49.6|48.9|49.1|48.21|47.53|47.1|47.5|47.52|47.8|47.7|48.09|48.09|48.5|48.5|48.91|49.4|50.1|52.7|52.5|53.12|53|54.1|54.8|54.9|55.22|54.62|55.1|54.5|54.33|54.51|53.5|51.6|50.3|50.21|50.3|50.5|50.5|49.6|50|50.11|50.36|51.59|52.2|52.4|52.5|51.5|51.5|51.89|51.4|52.2|53.01|54.1|55.49|55.1|55.2|55.7|57.6|58.1|58.68|58.8|59.82|59.9|60|60.2|60.6|61.6|61.2|62|60|64.1|63.15|63.79|63.11|62.95|61|60.4|59.01|59.72|60|59.21|60.98|59.8|58.95|58.14|58.12|58.2|57.7|55.6|55.6|56.2|56.01|57|57.8|57.8|59|59.3|59.6|57|56.8|58|58|58.2|58|56|55|54.8|54.8|54.9|54.89|54.4|54.2|54.2|54.1|54.8|55.7|56.6|56.4|56.5|56.6|56.05|55.8|55|56.4|62|62.5|60.2|60|58.6|58.85|57.6|57.8|57.11|57.5|57|58.2|60.25|61.8|60.4|58.6|56|54.6|55.6|57.14|56.6|55.8|54.8|56|53.7|53.1|55.01|58|58.4|58.4|51.9|50.4|50.6|49.2|48.2|45.6|45.5|45|45.5|44.9|44.4
03499|17709|/equities/cafom|CACALL|9.79|9.39|9.29|9.49|9.35|9.64|9.8|10.28|10.49|10.65|10.95|11|10.15|10.19|10.68|10.35|10|9.96|9.05|8.45|8.5|8.92|7.99|7.19|7.59|7.38|5.45|5.52|5.45|5.54|5.53|5.85|4.85|4.7|4.42|4.31|4.33|4.39|4.35|4.25|4.3|4.35|4.34|4.5|4.1|4|4.05|4|4.37|4.69|4.69|4.64|4.75|4.74|4.71|5.05|5.07|5.26|5.2|4.93|5|5|5.27|4.28|4.05|4.24|4.68|4.34|4|3.95|4.03|3.34|3.31|3.36|3.49|3.5|3.35|3.37|3.73|3.81|4|4.23|4.3|4.35|4.39|4.45|4.5|4.32|4.55|4.31|4.4|4.45|4.3|4.51|4.69|4.72|4.91|5.5|5.88|6.2|6.44|6.6|6.64|6.7|6.93|6.93|6.98|6.85|7.01|7.3|7.5|7.65|7.21|7.7|7.95|7.96|7.99|7.7|7.99|7.5|7.5|7.95|8.45|8.99|8.3|8|8.4|8.3|7.25|7|7.6|8.1|8.2|8|8.1|9.28|9.35|9.3|9.64|9.99|9.6|9.4|9.85|9.9|11.6|12.2|12.5|12.6|12.4|11.99|12.04|12.08|12.05|12.16|12.11|12.47|12.49|12.49|12.1|12.61|12.8|12.69|12.4|12.99|12|12.4|12.8|12.9|13.65|14.3|14.41|14.7|15.82|15.1|15.15|15.4|15.39|15.2|15.83|15.5|15.99|15.7|16|15.7|15.78|15.91|16|16.2|16.3|16|15.5|15.6|15.51|15.7|16|15.75|15.34|15.4|15.6|15.4|13.4|12.71|12.51|12.9|13.3|13.85|13.55|13.05|12.66|11.5|13|12.41|12.8|11.55|11.3|11.5|11.39|11.5|11.79|11.2|11|11.6|11.99|12.5|11.06|11|10|10|9.2|9.2|9.59|9.99|9.96|9.77|10|9.55|9.9|9.91|10|10.4|10|9.6|8.3|8.3|7.95|8.5|7.8|7.6|7.88|7.1|6.6|5.25
03500|943236|/equities/crcam-touraine|CACALL|67.8|64.01|63.25|63.51|64.2|65.2|65.47|65|62.06|63.63|64.95|63.91|65.6|65.4|67.59|68.8|66.99|65.69|62.4|62.4|61.8|60|59.8|59|58.58|55.8|55|54.01|52.55|53|53.3|52.52|54.53|54.8|55|54.2|54.2|52.2|51|50.29|47.16|47.28|46|45.03|45.59|45.44|47.37|48.51|49.9|50.6|52.38|50.35|49.6|50|46.07|46.03|48|47.89|49.59|49|49.7|48.2|48.4|48.46|48.79|48.5|47.83|47.95|46|44.8|42.11|40.8|40.01|39.59|39|39.19|38.4|40.01|40.6|41.4|41.1|43.6|42.6|43|42.21|41.6|42.8|41.8|40.4|41|40.5|40|36.5|38.6|40.4|39.61|38.45|37.6|36.36|36.8|36.02|36.3|37.32|37.81|40.3|43.2|43.6|45.25|45.13|47.7|51.2|48.8|50.2|45|46.9|46.01|46.2|47.2|45|43.2|42|42.28|42.4|43.4|41.62|42|42.41|42.46|43.69|43.21|44.6|44.08|45|42.41|43.31|42|43|41.62|46.6|48.5|50.21|50.2|48.8|47.55|51.4|52.7|53.2|52.4|52.52|54.1|52.75|53|53.2|55|56.4|56.56|60|60|58.4|57.4|58.4|57.56|57.2|58.36|56.4|58.3|59.26|58.4|59.48|59.2|59.4|57.4|56|55.2|53.8|53.39|52.71|52.81|53.35|53.99|55.43|55.35|55.5|55.5|55.8|52.2|52.22|53.2|53.7|54.5|56.82|55.4|53.6|52.59|54.19|54.12|54.41|50.62|45.35|46.01|46.99|48|49.8|50|52.6|53.21|53.4|54|56|58|58.6|61.6|62.5|57.6|55.85|52.51|52.12|52.8|53.4|53.1|55|54.1|54.1|54.6|56.8|57.9|58.02|55.4|54.4|53.6|51.25|52|53.03|55.4|57.9|55.8|56|61.8|61.2|59|57.8|46.01|43.8|43.6|42|41|40.75|37|36.18|36.55|35|38.2
03501|40300|/equities/crcam-nord-de-france|CACALL|17.78|16.85|17.3|16.75|17.1|18.04|18.3|17.75|16.64|16.3|16.13|15.65|15.73|15.64|15.65|15.85|16.68|16.65|16|15.8|15.58|15.32|15.38|15.43|15.63|15.94|15.32|15.94|15.8|15.66|15.67|15.23|15.12|15.23|15.18|15.24|14.84|14.57|14.22|14.08|14.19|13.78|13.65|13.62|13.43|13.1|13.07|13.2|13.53|13.73|12.8|12.83|12.94|13.17|12.97|12.99|13.09|12.78|13.34|14.02|14.24|14.2|14.07|14.43|14.55|14.28|14.04|14.65|14.14|13.36|12.48|12.01|11.95|11.33|11.15|10.7|10.97|11.26|11.55|11.73|12.12|12.31|12.24|12.3|12.58|12.78|13.1|12.34|12.1|12.42|11.94|11.81|11.29|11.66|12.02|12.08|12.05|13.5|14.4|14.49|14.5|14.49|13.99|13.45|12.41|13.15|13.43|13.41|14.61|14.99|16.1|16.43|16.51|15.92|16.54|16.45|16.26|16.85|16.35|15.43|14.59|14.08|14.03|13.97|13.87|12.87|13.65|13.61|12.65|14.21|15.77|15.88|16.3|15.85|15.97|15.43|15.35|14.71|15.5|16.4|16.93|16.95|16.78|17.3|17.39|19.64|20.13|19.95|20.08|20.16|19.69|19.68|20|20.75|20.68|20.61|20.64|20.65|20.6|21.67|21.51|21.59|21.13|21.37|20.7|20.12|21.37|21.85|21.93|22|21.12|20.2|20.01|19.7|19.26|18.74|18.84|18.44|18.57|18.8|19.41|19.65|19.8|19|18.97|17.96|18.15|18.02|18.16|18.75|18.89|19.08|19.2|18.9|19.04|19|19.19|18.99|18.49|18.17|17.66|17.79|18.05|18.5|17.5|17.81|17.92|17.53|18.51|17|19.51|21.05|21.25|21.51|22|21.71|21.7|20.7|20.84|20.81|21.43|20.85|20.16|19.72|20|20.4|20.16|19.7|19.05|18.4|17.81|18.2|18.77|19.7|20.6|20.29|20.25|21|21.65|22.5|20.47|17.3|16.1|16.6|16.82|16.6|16|15.2|14.79|14.06|14.15|13.8
03502|40303|/equities/crcam-atlantique-vendee|CACALL|97.55|96|93.49|92.5|92.5|92.56|92.5|93|93|92|94.98|93.45|92|91.5|91|92.6|92|92.99|91.5|90|89.8|90|88.5|88|87.5|85.99|81|79.91|79.9|79.9|80|80.49|80.01|79.75|81|81|78.51|77.95|77.5|76|75.8|76|76.5|75.5|76.48|75.05|73.09|77.5|77.01|78.01|79.5|77.82|82|81.95|76|73.99|73|70.49|72|72.01|72.5|70|69.44|69.01|67|65.2|63.56|64.4|64.01|62|59.01|58|57.79|56.05|57|58|58.5|58|58.5|59.39|57.49|58.85|59|56.56|57.39|56|55|54.01|53.76|54.9|53.02|51.61|51.89|51|51.19|50.5|52.55|52.81|53.5|51.3|52.1|52|53.9|52.78|55.6|56.22|56.97|58.94|60.01|63.5|65.5|66.89|66.49|64|70.4|66.89|62.22|60.31|57.56|56|53.36|53.49|53.84|55|55|54|54.01|53.6|51.75|53.51|54.99|54.4|58.01|53.99|53.53|52.5|53.76|55.01|58.52|61|64.91|65|66|66.56|67.5|75|74.99|74.5|75|77.5|75|76|78|78|76|75.5|78.5|78.8|78.02|80|79.5|78.96|78.07|78|77|81.01|81.7|78.51|79.99|80|78.8|76.11|77.5|73.38|73.6|71.1|71.5|72.01|73.1|73|75|75.99|76|77|75.5|71.65|74|74.3|76.48|78|77|77.5|76|77|79.4|77.1|75.5|71.99|70.5|71.46|72.5|71.5|74.75|72.3|69.9|67.7|66.7|64.9|71.65|70.69|76|75.7|73.63|79.05|76.5|74.8|72|67|67.44|67.5|67.85|67|66.05|66.49|66|66|64.5|61.99|61|61.8|63|61.5|60.13|60.01|64|60|62.53|67|68|68|68.5|52.75|50.5|50.55|47.5|44|51.2|43.8|42|41|39.25|35
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|26.86|27.6|27.11|27.04|27.3|29|27.73|27.69|26.8|25.3|25.51|25.4|25.45|25.45|26.3|26.98|26.9|27|26.82|26.09|25.8|25.95|25.5|25.6|26.17|25.4|24.8|22.65|22.5|22.75|22.15|22.5|22.55|22.8|22.8|21.66|21.43|21.1|20.68|19.98|19.7|19.96|19.91|20.07|20.31|20.15|20.05|20.2|20.2|20.4|19.79|20.06|20.2|20.01|19.3|19.71|20.08|20.1|20.04|20.14|20.16|20.25|19.88|19.87|19.62|19.32|19.7|19.4|19.5|18.87|18.62|18.84|17.94|17.72|17.85|17.9|17.69|17.64|17.01|17.64|17.59|17.49|17.23|18.1|18.56|18.1|18.14|17.4|17.08|17.27|17.57|17.8|17.27|17.16|17.69|17.88|17.68|17.76|18|17.63|16.97|16.25|15.7|15.22|16.54|17.57|17.5|17.35|17.71|19.57|19.61|19.66|19.79|19.61|19.89|19.32|19.2|19|18.6|18.1|17.54|17.48|17.7|17.59|17.04|16.15|14.87|15.2|15.35|16.39|16.2|16.01|16.94|15.77|16.27|15.15|15.72|14.74|15.9|16.1|17.28|17.1|17.19|16.99|16.9|18.45|18.83|18.51|18.66|18.79|18.87|18.33|18.81|19.4|19.14|19.3|18.91|18.81|19|18.82|20.15|19.86|19.65|19.58|19.55|19.33|19.85|19.28|19.37|19.35|19.3|18.45|18.47|18.45|17.6|17.55|17.59|17.68|17.79|17.07|17.74|18|18.07|18.3|17.72|17.25|16.82|17.28|17.5|17.65|17.99|18.07|18.04|18.31|18.59|19.28|17.45|16.78|15.5|15.07|15.03|15.11|15.5|15.61|15.96|15.43|15.8|15.23|15.57|16.3|16.86|18.07|19.4|18.5|18.48|17.53|17.56|17.69|17.78|17.6|17.88|17.28|17.37|17.21|17.02|17.28|17.09|16.58|15.65|15.73|16.12|15.42|15.56|16.01|16.4|16.4|16.5|17|16.79|17.5|17.15|15.32|14.71|14.91|14.8|14.18|13.4|12.55|12.35|12.3|12.3|12.5
03504|943230|/equities/crcam-norm.sei|CACALL|108|106|105.3|107.9|110.67|114.5|110.47|110.23|114.76|115.84|109.14|107.3|106.83|101.94|101.98|101.21|99|98|94.93|92.58|91.5|88.85|88.6|88|88.61|87.7|86.8|83.61|84.25|87.43|85.96|80.64|81.51|80.5|81.8|81.2|81.18|79.4|78.4|77|73.8|71.47|70.98|71|69.87|68.5|68.5|69.99|72.6|72.99|73.5|74.8|73.5|72.5|68.5|67.22|68.37|68.55|68.4|70.48|71.5|68.49|69.32|71.09|64.2|64.32|64.98|64.93|65.25|64.5|62.06|59.98|59.2|59.5|58.69|58.48|56.79|58|59|59.51|60.4|63.44|61.8|63|62.4|60.75|60.76|61.48|59.35|61|61.5|61.3|56.01|57.09|57.1|54.94|53.81|54.85|54.99|52.5|52.98|50.99|57.05|58.56|61.79|62.99|63.98|64.74|67.09|68.5|71.6|71|71.1|68.09|67.01|67|67.3|65.5|64.8|60.9|59.8|59.11|58.9|58.75|58.5|53.7|57|56.9|56.5|59.5|62.2|62.2|63.05|62.18|62.99|61.99|60.93|59|60.1|65.44|66.97|65.8|64.51|64.5|66|71.99|74|72.85|73.5|74|73.69|73.92|73.7|74.94|75|80.35|79.87|78.9|79.5|79.1|80.3|80.5|79|77.7|77.9|78.7|77.65|77.44|77.8|75.35|74.49|71.83|71.02|69.54|69|68.88|67.71|68|69.99|69.8|71.39|72.9|74.29|75.42|72|72.49|71.75|71.9|73.58|73.5|74|71.29|70.97|69|69.49|68.63|68|63.55|60.21|60.56|61.5|60|61.31|62.25|61.44|62.61|59.8|63.5|64|66.89|74.01|80.8|81|77|73|69.85|71.49|71.3|71.5|72.5|72.4|72.25|73.95|73|75.25|76.24|74.79|73.51|70.05|70.35|70.88|71.49|70.88|70.94|70.69|67.98|67|70.99|74.9|76.78|78.4|66|62.28|60|60.89|57.44|52.9|53|52.5|45.9|39.96|41
03505|943238|/equities/crcam-paris-et|CACALL|76.5|71.85|75|73.79|73.8|76.41|76.6|76.5|77.4|76.51|79.2|80.5|80.5|79.5|78.61|79.24|80.26|79.7|77|75.6|75.7|75.55|75.49|74.9|73.5|73.1|72.3|70.95|69.35|68.84|68.8|69.11|70.03|69.8|70.35|72.55|66.4|64.05|63.29|58.71|58.12|57.74|57.5|55.97|55.7|55.3|55.6|55.48|55.15|55.3|54|53.27|53|52.2|52.9|53.7|51.7|51.5|51.85|52.79|53.92|54.63|54.7|55.32|55|57.38|57.37|53.69|53.36|52.35|51.41|51.5|51.59|50.42|50.07|50.3|50.19|50.43|50|50.12|50.35|52.83|51.4|50.77|50.25|49.51|49.5|49.2|46.6|46|45.9|44.86|43.95|44.01|45.1|44.31|42.5|39|38.6|38.62|36.51|37.7|39.31|40.4|41.61|44|44.1|44.85|45.1|45.06|50.49|49.04|50.49|49.01|49.55|49.06|48.9|50.5|49.99|47.46|45.8|43.1|43.21|43.21|44|45.41|46.6|46|45|45.5|45.1|46.11|48|46.31|46.31|44.59|44.27|44.5|48.3|50.34|51.99|48.5|47.03|48.5|49.35|54.32|54.65|54|55.4|57.4|57.4|57.21|58.83|60|60|61|62.6|61.65|61.07|61.7|62.28|60.3|63.7|63|62.44|61.52|65.2|64.25|65.9|60.3|58.02|58.51|57.7|57|55|53.1|52.75|53|53.39|52.5|54.25|56.1|57.61|57.5|57.25|57.5|56.76|57.3|56.1|58.05|59.85|59.75|59.75|59.41|58|57.45|56.32|54.29|50.6|51|51.77|51|52.25|52.2|51.5|55.1|56|55.5|56.5|54.5|58.5|61|61.1|59.79|58.96|59.3|59.85|59.6|59.9|59.6|61.99|60.55|58.25|58.28|59.6|60.8|60.3|58.61|58.9|59.85|57.66|57.15|57.2|58.59|57.1|55.49|56.7|59.79|61|62|64.72|56.03|54.24|56.2|54.81|54.76|53.55|55.7|50|49.5|49|48.5
03506|40311|/equities/crcam-du-languedoc|CACALL|50.1|46.7|46.35|46|47.2|50.26|52.81|53.9|53.9|52.88|54.4|55.04|56.4|56.75|58.5|59.3|57.56|55.59|54.5|51.92|52.5|51.85|52.3|51.55|51|49.78|49.25|49|49.25|50.1|48.5|47.6|47.1|46.6|46.6|45.6|45.7|45.7|44.67|44.88|39|37.6|36.86|37|37|36.21|36.5|37.7|38.7|38.9|40.2|39.21|39|37.9|36.62|35.3|36.5|35.9|35.8|36.8|36.98|37.21|37.1|37.89|36.11|36.09|36.04|36.6|36.5|35.98|34.68|33.4|32.5|31.81|32.3|32.46|32.2|32.4|33.31|33.8|33.82|34.1|34.01|34.25|34.2|33.44|33.64|32.6|32.8|32.82|32.5|31.85|29.99|29.2|28.6|28.89|28.6|29.09|28.9|28.41|29|29.2|30.36|30.7|31.5|32.69|32.48|33.5|34|38.11|39.91|39.81|40|38.7|37|36.5|36.4|36.5|36.4|32.73|32.29|32|32|32.09|31.75|31.6|33.1|33.1|32.76|34.79|34.5|33.55|35|33.6|34.4|34.4|34.3|34.09|34.91|36.15|36.83|36.65|36.7|37|37.79|39.1|39.9|39.5|40.4|41.3|40.8|40.81|41.5|41.8|42.2|42.36|41|40.4|40.79|40.5|41|43.1|41.65|41.27|40.05|42|42.01|41.6|41.4|41.25|41|40.8|40.2|39|38.02|37.21|37|37|36.8|36.6|36.6|37.5|39|39.2|38.3|38.4|39|39.39|38.6|39.82|40.2|39.75|38.9|38.52|38.85|38.45|39.41|37.8|37.2|37.01|36.8|37.6|37.5|38|39.2|38.6|38.1|39.01|40.25|40|41.4|42|42|43.2|42.6|40.55|39.6|38.22|38.01|38.5|38.5|38.25|37.71|37|36.8|37.98|36.8|36.2|34.81|35.06|35.5|36|37.01|38|39|38.83|39|40|42|40.5|38.45|32.8|31.6|31.25|31.5|31.5|31.3|31.6|32.62|30|29|28.2
03507|943234|/equities/crcam-ille-vil|CACALL|66|61.4|60.48|60|60.25|62|59.96|61|58.45|57.5|56.4|56.1|56.5|59.73|60|61.5|62.18|60.62|59|56.78|56.75|55.7|54|54.94|54.98|52.24|50.5|49.95|49|49|48.96|46|48.99|48.5|49.5|49.5|49|47|47.25|45.3|43.02|43.3|43.2|42.4|42|41.25|41.76|42.75|45.25|46.14|45.66|47.73|46.94|45.95|43.5|41.1|41.5|40.4|42.59|42.82|43.1|42.75|43.75|43.52|42.36|42.09|43.54|43.49|43.29|41.4|38.54|37.8|36.83|36.5|35.8|36|36.79|36.75|37.25|38.8|38.99|40.6|40.25|40.75|40.5|40|39.27|39|38.5|37.85|38|37|36.51|35.91|35.11|34.29|34.5|35.3|35.04|35.01|35.25|36|37.5|41.3|41.56|42.03|44.05|44.02|44.15|45|47.9|48.6|47.79|47.5|47.25|49.45|49.63|48.36|48.13|46|44|43.05|43.29|45.78|42.74|40.5|40.56|41.01|41.25|43.06|44.5|44.5|45.5|42.5|42.16|43|44|42.12|44.29|45.52|48|47.29|46.45|45.65|48.51|50|52|49.56|51|52.35|51|51.8|52.75|53.99|53.28|57|57.5|58.3|57.3|56.8|56.8|56.02|56.5|55.37|54.31|56.5|56.75|55.5|56.78|56.55|56.52|54.4|53.26|51.81|51.75|51.45|49.61|50.01|50.11|50.06|51.55|52.76|53.02|54.6|53.99|50|50.96|49.7|49.51|50|49.8|50.92|48|47.98|47.11|47.05|47.11|46.8|42.49|41.76|41.06|41.25|43.25|44.9|46|45.5|45.25|45.91|49.15|46.55|54.8|55.5|59.39|56|52.75|50.9|51.24|48.2|47.61|48|48|48|48|47.5|47.5|47.5|47.99|46.7|45.41|45.5|45|45|43.8|45.5|48.5|46.98|48|50.5|53.65|52|52.9|40.85|39|39|38.5|38.5|37.7|35.21|33.51|31.01|31.65|33.1
03508|943235|/equities/crcam-loire-ht|CACALL|67.8|59|57.11|56|55.5|58|57.2|58.09|57.6|57.18|57.75|57.62|58.5|59.2|61.5|60.8|61.4|59.99|58|55.9|55.93|54.58|54.2|53.3|53.5|53.5|52|49.3|46.35|46.59|46.4|44.6|45.6|45.3|47.29|46|46.4|46.4|45.4|45|42|40.5|41|41.4|41.99|41.41|43.59|43.02|44.21|47.02|43|44.6|41.6|40.8|41.2|39.31|38.5|39|39.02|41.4|40|41|39|40.8|42.6|42|42.2|39.32|40|39.6|38.8|37.4|34.1|34.25|34.81|35.8|34.8|35|35.2|36|35.9|36|36.6|35.07|36.1|36.07|36.35|36|36.85|37.45|34.2|33.2|32.16|32.01|31.76|31.86|32.6|33|33.65|30.42|31.21|33.6|33.6|35|35|36.2|35.8|36.95|40.3|39.8|41.71|43.71|42.9|42.4|41.6|40.8|41|40.6|40.2|37|37.4|38|38.8|41.4|36.49|35.01|34.2|35.2|34.01|35.02|35.6|35.43|37.6|36.2|36.5|35.97|37.6|37.9|39.21|42.1|42.11|42.5|40|39.2|44.6|46.5|47|45|47.6|46.6|46.99|47.65|49.61|49.5|50.1|49.6|47.7|48|49.5|48.9|47.8|48|49.2|49.01|48.9|49.95|50|50|48.6|47.6|47|48|46.4|46.2|44.2|43|42.2|42.22|42.5|43.05|45|44|44.75|45|43.4|42.2|43|42.84|42.9|43|45|43|43|42.03|43|43|41.8|38.6|37|36.5|38|37.5|37.5|37.8|38.2|37.7|38.8|38.63|39|39.4|43.39|46.3|47|44|42.2|42.4|41.01|40.1|40.2|40.9|41.8|41.2|41.6|40|42|42.11|42.4|40.78|38.3|42|42|43|44|43.5|44.19|43.4|42.02|44.41|44.5|46.03|48.5|40.4|37.2|36|35.3|35.6|34.95|33.15|32|29.4|29|28.09
03509|943237|/equities/crcam-sud-ra|CACALL|155.5|147.97|142.9|143.53|141.9|145.6|145.59|147.6|146.4|147.5|148|150|152|152|151.2|155|152.59|151.5|150|147|148.2|147.6|146.8|143.78|143|141.6|138.4|135.1|131|131.8|132.9|117.91|121.2|118.15|120.6|120.19|119.3|117.64|112.6|110.01|106.4|105.79|103.47|102.4|100.64|101.33|101.5|102.4|104.5|102|109.8|107|106.6|105.4|103|100.05|101.92|103|105.05|108|107.6|106|107.2|106.94|105|104.2|102.6|102.2|103|100.1|96.52|93|92|88.71|90.3|90.35|89.6|91.11|91|92|92.11|94.39|93.5|92.76|93.5|94.27|95.6|94.69|94.5|94.85|93.51|91.21|88|84.92|86.2|86|88.39|86.85|87.1|84.15|80.67|86.7|95.71|99.5|93.96|94.22|95.06|96.9|101.5|103|107.29|106.99|106.25|102.4|101.89|100.5|101.59|100.1|96|91.7|88.2|88.81|88.01|88.3|85.11|86.24|87.11|87.1|85.1|88.2|88.5|88.86|92|89.59|89.51|89.89|89|90.9|95.26|100.5|104.01|103.51|105.2|106.09|110.2|113.59|114.92|113.89|115.63|116.89|116.3|114.7|113.88|118.84|115.1|123.4|119.6|117.05|117.15|116|115.51|113.7|110.01|110|109.5|114.4|116.1|113.61|116|114.51|110.3|109.1|108.2|107.3|106.1|103.8|102.2|103.1|102.1|102.5|103.1|104.8|106.9|107|107.2|105.7|105.9|105.7|107.5|110.05|110|111|111.3|111.07|111.1|110|108.8|103.11|100.7|100|102.81|102.2|99.71|104.9|101.2|103.5|102.3|111|114.5|111|116.5|118.6|117|114.01|112.1|108.5|106.1|106.7|104.9|102.91|103.1|101.92|105.5|105|105.8|108.19|105|103.5|101.5|103.8|97.51|102.1|105|112.4|112.4|107.6|106|114|114.7|110|107.8|94.89|86|85.39|82|80.5|78.4|77.5|73.3|68.5|61.8|63
03510|17720|/equities/cie-du-cambodge-n|CACALL|7990|7990|8299.9902|8500|8002.1001|8899.9902|8900|9000|8644|8500||8389.9902|8400|7989.9902||7888|7201|7880|7880|7612|7999|7600.0098||8000||||8100||7400||7470|8299.9902|8560|6999.9902|6294|||6166|6050|5800.0098|5799.9902|5500|5300|5250|5162.02|5649.9902|5700|5600|5500|5400|5300||||5000|5000|5357.9702|5399.9902|4849|4224|4294|4378|4300|4280.0098||||4279.9902|4280|4230.0098|4200|4250.0098||4475|||4749.9902|4898.9902|4199.9902|||4199.9902|3900.01||3730|3724|3500|3357.8999|3731|3731|3600|3569.99||3573|3701|3500.01|3500.01|3162.01|||3001.01||3250|3002.01|3001.01|3200||3050||3050|3100||2810||2920|3020||2992||||||||2720||||||||3264.99|||||3275||||||||||||||3320|3030||3248|3240|2988|||3180||3150|2955|2870||2870||3169|3179|2900|2899.99|2800.01||2755|2940|2916|3240||3100|||3000||3000||||2950|2909||2632|2915|2655|2998.99|2800|2700|||2545|2401|2450|2497|2056|||||2800|2800|2800|2449.99|||2350|2220||||2216.5|2015|||2051||2199|2000|2221|2460|2100|2222||||2110|||2110||||2199|2174.99|2000|2650|2199|2065|1860||1694|
03511|17710|/equities/capelli|CACALL|10.26|10.08|9.9|9.96|10.44|10.8|10.86|10.74|10.38|11.22|10.2|9.78|9.9|9.96|9.84|9.96|10.02|9.84|9.78|9.66|9.78|9.66|9.36|9.3|9.66|9.78|9.9|9.84|9.9|9.48|9.42|9.78|10.08|10.08|10.08|9.84|9.18|9.06|8.64|9|9.12|9.36|9.12|9.12|9.12|9.06|8.16|8.28|8.16|8.04|8.22|8.4|8.64|8.64|8.7|8.7|8.88|8.88|8.94|8.88|9|9|9|9|8.7|8.64|8.82|8.76|8.7|8.76|7.92|7.86|7.92|8.04|7.74|7.2|7.26|7.44|7.14|7.14|6.96|7.14|7.38|7.5|7.8|8.1|8.28|7.92|7.2|7.2|6.72|6.78|7.02|7.08|7.32|7.68|7.62|7.8|7.44|7.56|7.38|7.92|7.98|7.98|7.86|8.04|7.92|7.98|8.04|8.16|8.94|9|9.3|9.42|9.3|9.12|9.48|9.12|9.24|9.06|8.76|8.16|7.86|8.1|7.92|7.98|8.76|8.88|8.4|8.7|8.52|8.7|8.88|8.94|9|8.1|8.34|8.1|8.94|9.48|10.32|10.2|10.08|10.08|11.04|11.88|11.52|11.82|12.12|12.18|12.54|12|12|12|12|12.06|12.66|12.48|13.08|12.72|12.72|12.78|12.12|12.3|12.42|12.84|13.14|12.72|12.12|12|12.12|12.3|12.36|11.76|12.12|11.46|11.16|11.88|11.94|11.76|12.12|12|12.3|11.82|12|12.72|11.94|11.76|11.88|11.88|12|11.82|12|12.06|12.96|12.96|12.78|12.78|12.54|12.72|12|12|12.06|12.54|12.42|12.66|12.6|12.9|13.2|12.36|14.16|15|15.48|15.12|14.88|14.4|14.22|13.44|12.84|12.72|12.78|12|12.9|12.78|12.42|12.42|12.3|11.1|10.8|11.04|10.98|11.82|10.5|11.16|11.46|10.8|11.16|12.18|12|12.36|12.18|12.42|11.28|11.16|11.1|11.64|9.9|10.02|9.6|8.82|8.76|8.1
03512|17728|/equities/carrefour-pro-dev|CACALL|15.784||15.806|15.949|15.882|15.949|15.949|17.446|15.784|15.761|16.551||15.566||15.491|15.04|14.739|15.04|15.04|14.626|14.603|17.07|16.168|14.551|14.626|14.363|13.536|12.708|14.212|13.874|13.761|14.1|14.363|14.491|15.04|15.641|15.604|15.227|15.002|15.04|15.04|14.588|15.152|15.152|15.152|15.904|15.754|15.431|15.431|14.287|14.664|15.22|14.664|14.664|14.814|14.814|15.227|14.739|15.34|14.964|15.408|15.04|15.077||16.544|15.062|16.393|16.34||15.062|15.062|16.844|15.776|15.077|15.415|15.04|15.115|15.04||15.04|15.047|15.047|15.716|||15.055|15.047|||16.694||16.544|16.017|16.243|16.28|16.28|16.175||16.175|17.303||16.025|15.814|16.995|18.799||18.799|18.799|18.799||||21.762|18.611|25.492|25.492|15.829||16.792|15.942|18.792|15.04|14.288|14.288|16.543|17.822|20.679||21.048|18.754||21.048|17.807||26.695||27.071||26.297|24.883|18.724|17.295|19.175|19.025|19.025|19.025|20.755|20.755|25.567|27.53|27.53|27.763|27.801|28.876|28.876|28.876|28.883|28.876|30.831|29.184|29.199|29.32|28.771|30.079|30.748|30.831|31.275|29.838|31.312|30.094|29.853|29.327|29.327|30.53|29.177|29.041|29.094|29.139|29.222|30.071|29.214|30.651|29.282|29.868|30.004|30.079|30.455|31.583|31.583|30.899|32.824|32.824|32.824|32.327|32.861|30.079|30.696|30.696|30.831|32.335|30.696|33.079|31.583|33.764|30.981|30.831|32.335|32.342|32.41|32.373|34.583|32.809|32.764|32.726|33.839|33.839|33.17|33.846|33.839|35.065|35.027|39.02|34.591|42.863|42.885|43.615|46.698|40.456|40.531|46.735|45.194||55.646|54.142|57.15|57.15|57.15|58.654|61.662|60.158|90.237|54.142|46.622|46.622|43.615|49.63|46.622|48.126|48.126|48.126|48.126|45.119
03513|17711|/equities/carpinienne-part|CACALL|73.9|71.2|68|66|67.99|68|65||||60|58|69|71||57|56.65||56.67|56.64|59.46||||74|69||||||||||68.79|59.35|||||||||||||||61.2||||||63.8|||||63.8|57.5|||||||||61||||57|57|67.66|||64.98|58|84.41|||||||86.98|87||||||88||||||88.99||||60.98|61||||||||56|55.1||||||||||87.84|60.44|55.54||94|60.25|55|||||||||||51|||||||||||||52.06||||52.01||50.01|60|60|60.8||||||56.01|56.01|60.65|63|66.16|||60.15||69.6|59.35|65.02|89.99||83.9||||61|105.14|46.01|||76.76|69.79|||66.63|||63.38||||||||69.79|69.79||||||||||||||45.01||||||||||46.02|50.4|73.2|55|63|47.5||||39.31||||||44.04|
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|89.62|89.11|88.72|89.03|86.65|86.57|85.9|83.44|80|83.8|82.34|82.48|77.65|75.8|76.55|78.88|83.11|82.24|82.62|85.55|83|79.3|80.49|82.31|81.79|83.49|83.18|82.8|83.04|84.85|78.92|77.12|76.63|77.75|76.3|73.24|71.61|75.11|78.1|78.63|78.75|77.75|75.76|72.2|70.55|71.97|70.21|74.12|76.54|80.6|82.71|84.08|82.79|83.86|81.44|80.35|81.95|80.75|81.98|81.8|77.31|78.65|77.03|78.01|76.82|74.2|73.5|73.43|72.7|71.53|73.32|72.26|72.78|70.62|68.68|69.81|68.67|66.2|67.3|67.18|68.65|69.32|68.79|68.47|68.89|72.82|73.16|72.63|70.56|71.22|70.85|69.98|68.03|68.06|65.45|64.9|68.11|69.31|65.93|66.15|64.22|66.28|68.86|69.32|74.03|72.51|74.31|72.45|71.43|72.1|73.9|74.51|75.62|73.8|73.73|71.98|73|71.55|68.99|68.78|69.71|63.58|63.61|65.08|63.36|60.47|64.19|65.3|60.16|63.02|65.75|66.48|66.84|64|62.46|60.04|58.74|55.71|59.15|56.56|56.8|55.56|53.47|55.8|56.34|63.58|64.8|63.83|64.63|65.56|66|67.59|69.71|71.87|73.3|74.65|75.3|74|71.07|68.96|70.72|70.49|68.69|68.2|66.77|69.07|69.06|71.44|72.02|71.04|71.11|71.37|70.6|70.75|72.68|72.95|74.17|73.51|71.84|68.76|70.58|69.23|66.59|68.25|67.5|66.75|66.62|66.1|66.5|68.2|69.43|69.38|66.6|64.32|64.87|65.95|66.16|66.83|68.14|66.7|64.26|62.01|62.77|65.25|63.5|63.45|62.53|60.02|62.96|59.38|66.7|66.91|65.27|64.82|63.37|62.75|62.34|60.74|60.25|59.11|58.73|58.12|57.48|59.45|59.88|61.73|60.61|62.53|62.16|60.22|60.17|58.73|57.21|57.23|56.86|56|54.18|55.5|55.36|54.16|52.5|53.75|55.98|53.2|52.2|52.6|51.1|50.35|49.8|48.35|47.72|47.35
03515|17640|/equities/cast-sa|CACALL|2.87|2.97|3.1|3.13|3.2|3.1|2.9|2.9|2.61|3.04|3.24|3.2|3.04|2.66|2.5|2.41|2.05|2.02|1.93|1.88|1.83|1.8|1.88|1.9|1.88|1.92|1.74|1.68|1.44|1.37|1.49|1.49|1.36|1.38|1.41|1.4|1.37|1.31|1.37|1.41|1.49|1.37|1.27|1.31|1.4|1.45|1.48|1.63|1.64|1.57|1.42|1.42|1.45|1.47|1.44|1.37|1.44|1.49|1.54|1.58|1.6|1.62|1.57|1.66|1.65|1.65|1.7|1.73|2.27|2.32|2.3|2.3|2.36|2.4|2.3|2.18|2.2|2.15|2.19|2.2|2.24|2.12|2.05|2.03|2|2.05|1.88|1.84|1.8|1.8|1.83|1.78|1.84|2.1|2.11|2.15|2.16|2.1|2.1|1.9|1.95|1.95|2.15|1.99|1.97|2.02|2.2|2.17|2.3|2.42|2.62|2.41|2.44|2.48|2.32|2.45|2.4|2.37|2.5|2.35|2.12|1.94|1.88|1.84|1.66|1.7|1.7|1.56|1.32|1.4|1.6|1.86|2.48|2.24|2.45|2.34|2.18|1.99|2.25|2.59|2.68|2.61|2.59|2.63|2.6|3.14|3.24|3.27|3.42|3.5|3.43|3.18|3.3|3.35|3.27|3.42|3.45|3.54|3.78|3.71|3.74|3.78|3.7|3.29|3.35|3.39|3.08|2.45|2.4|2.44|2.23|2.21|2.13|2.07|2.1|2.19|2.11|1.98|2.03|1.82|1.59|1.64|1.61|1.69|1.31|1.2|1.19|1.19|1.2|1.19|1.22|1.24|1.25|1.15|1.24|1.2|1.27|1.28|1.17|1.22|1.2|1.23|1.25|1.18|1.16|1.2|1.19|1.17|1.29|1.29|1.43|1.4|1.35|1.4|1.35|1.26|1.29|1.29|1.28|1.22|1.24|1.3|1.34|1.3|1.36|1.23|1.21|1.21|1.15|1.12|1.15|1.23|1.19|1.2|1.3|1.3|1.38|1.47|1.43|1.43|1.5|1.45|1.32|1.32|1.4|1.5|1.41|1.4|1.41|1.41|1.42|1.56
03516|17848|/equities/poncin-yachts|CACALL|0.8575|0.8674|0.8674|0.8575|0.8774|0.8973|0.8774|0.8575|0.8575|0.8774|0.8973|0.9073|0.8774|0.8674|0.8575|0.8774|0.8973|0.9272|0.8973|0.8774|0.8475|0.8774|0.8176|0.8575|0.8176|0.8475|0.8774|0.8674|0.8774|0.8874|0.9173|0.8874|0.9073|0.9073|0.9173|0.9173|0.8774|0.9073|0.9173|0.9073|0.8973|0.8973|0.8973|0.9771|0.9173|0.9073|0.9272|0.9572|0.9871|0.9871|0.9671|0.997|1.0269|0.9771|0.9771|0.9671|1.0868|1.0269|0.9871|1.0369|1.0868|1.0469|1.0469|1.0469|1.0569|1.0768|1.0768|1.0569|1.0269|1.017|0.97|0.94|0.94|0.99|1.02|0.94|0.92|0.87|0.92|0.93|0.93|1.01|1.09|1.05|0.89|0.93|0.96|0.93|0.87|0.92|0.89|0.85|0.82|0.81|0.84|0.93|0.99|1|1.04|1.04|1.07||1.1589|1.1122|1.1776|1.187|1.2711|1.2617|1.6169|1.8599|1.6356|1.5795|1.5702|1.5141|1.5234|1.4954|1.5328|1.5795|1.5889|1.5421|1.4767|1.4393|1.4206|1.4393|1.4206|1.4487|1.7477|1.5795|1.4674|1.2711|1.5047|1.6262|1.6917|1.6917|1.9627|1.7384|1.6823|1.5608|1.8225|1.9066|2.0001|2.0001|1.944|1.9627|2.0094|2.1216|2.3179|2.3366|2.3926|2.3459|2.2338|2.3085|2.6263|2.3085|2.2992|2.2244|2.2618|2.2898|2.2618|2.187|2.3646|1.9627|1.8786|1.8038|1.7384|1.8692|1.8599|1.9066|1.9066|1.8599|1.8225|1.8599|1.8506|1.916|1.8506|1.8412|1.7664|1.673|1.6636|1.8506|1.8786|1.7758|1.8626|2.2004|2.2611|2.1658|2.1311|2.0791|2.0618|2.1658|2.1398|2.1658|1.9925|1.9059|1.9752|1.9146|2.0098|1.8886|1.9232|2.0012|1.9665|1.8972|1.9839|2.0098|1.8972|1.8279|1.9925|1.8193|2.0272|2.0185|2.2351|2.3304|2.3044|2.1658|1.3774|1.3168|1.3081|1.3601|1.2821|1.2302|1.2995|1.2388|1.2648|1.3601|1.3601|1.4901|1.2735|1.1175|1.0829|1.1522|1.1609|1.1782|1.0829|1.0742|1.1695|1.1955|1.0916|1.2562|1.1695|0.8663|0.823|0.8836|0.9876|0.8663|0.849|0.8663|0.8663|0.8663|0.8836|0.9529|0.9096|0.8923
03517|40305|/equities/cbo-territoria-sa|CACALL|3.63|3.62|3.7|3.7|3.59|3.6|3.62|3.53|3.4|3.53|3.44|3.35|3.29|3.26|3.33|3.38|3.33|3.28|3.25|3.08|3.13|3.05|3.12|3.19|3.23|3.24|3.25|3.22|3.21|3.18|3.1|3.09|3.16|3.1|2.96|2.94|2.9|2.92|2.96|2.91|2.95|2.8|2.77|2.81|2.92|2.78|2.78|2.79|2.9|2.85|2.86|2.93|2.95|2.94|2.96|3.02|3.1|3.05|3.09|3.13|3.17|3.08|3.14|3.28|3.11|3.16|3.03|3|2.95|3.07|3.05|3.02|2.94|2.98|3.08|3.06|3.12|3.04|3.09|3.11|3.12|3.03|2.98|3.01|2.87|2.88|2.72|2.7|2.58|2.58|2.53|2.6|2.56|2.54|2.6|2.65|2.6|2.59|2.62|2.66|2.55|2.59|2.67|2.73|2.71|2.75|2.84|2.87|2.89|2.94|2.9|2.89|2.82|2.79|2.87|2.82|2.75|2.73|2.97|2.85|2.71|2.62|2.52|2.55|2.44|2.44|2.57|2.63|2.39|2.47|2.7|2.72|2.95|2.76|2.77|2.79|2.86|2.83|2.92|2.88|3.09|2.92|2.9|3.13|3.07|3.64|3.88|3.86|3.91|4|3.98|4.05|4.18|4.25|4.25|4.3|4.29|4.15|4.07|4.14|4.2|4.2|4.16|4.17|4.19|4.34|4.39|4.37|4.52|4.35|4.42|4.32|4.4|4.37|4.17|4.02|4.04|4.07|4.17|4.16|4.42|4.43|4.37|4.38|4.46|4.5|4.53|4.38|4.24|4.18|4.15|4.26|4.15|4.06|4.13|4.08|4.04|3.98|4.1|4.11|3.9|3.9|4.1|4.12|4.05|4.12|3.98|3.77|3.76|3.65|4.28|4.5|4.46|4.4|4.65|4.92|5.44|5.1|5.01|5.05|5.05|4.99|5|4.92|4.85|4.2|4.49|4.21|4.18|4.2|4.2|4.18|4.18|4.26|4|4|4|4.2|4.18|4.22|4.15|4.2|3.99|3.71|3.55|3.47|3.46|3.15|2.8|2.55|2.6|2.47
03518|7728|/equities/cegedim|CACALL|26.88|26.87|28.2|27.61|27.53|27.8|26.87|26.09|25.06|27.9|27.9|26.47|26.85|24.9|23.3|24.11|24.17|23.3|23.12|22.35|20.99|20.5|20.65|20.85|19.05|19|19.3|19.34|19|19.1|18.6|18.7|19.16|19.96|20.53|19.2|19.12|20.17|20.45|20.33|21.02|24|25.09|25.1|23.93|23.5|22.65|24|24.31|24.2|23.85|25|24.2|22.55|22.22|24.8|25.42|25.8|25|26.39|26.77|24.4|20.87|20.92|21.3|21.02|21.72|22.69|22.1|22.77|19.3|18.32|18.4|18.25|18|15.59|13.6|14.1|14.18|14|14.28|14.52|14.27|15.33|15.1|15.2|15.29|15.7|17.04|17|17.01|16.65|19|24.39|24.9|25.99|23.31|23.6|23.5|23.95|23.5|22.75|22.41|22.26|22.85|22.9|24.79|22.95|22.64|23.38|24|25.29|26.36|27.11|27.5|26.13|25.27|25.41|23.65|22.66|22.65|20.81|17.45|17|17.4|16.76|16.74|17|15.05|15.54|21.08|21.21|21.56|22.59|22.52|22|22.9|23.19|22.37|24.7|26.48|27.43|28.08|29.91|29.08|37.6|38.73|36.43|36.48|38.09|41.11|40.99|41.97|41.72|43.24|42.86|42.45|42.45|42.51|41.58|42.99|48.1|48|48.3|46.3|47.3|48.4|47.7|48.35|48.99|46.4|45.94|46.9|45.6|41.4|41.12|41.65|41.74|43.9|43.5|42.22|44.5|46.99|46.2|45|45|45|44.95|45.35|46.2|55.78|54.49|53.09|51.09|51.3|54|54.99|55.62|55.42|52.12|53|53.79|55.2|56|53.88|54.2|53.48|49.34|52.3|52.4|60.99|60.38|60.85|55.9|56.05|57.98|54.49|50.95|51.2|50|52.45|51.35|55.09|58|60.4|60|58.46|57.5|50.4|51.9|56.01|53.1||58.48|57.14|57.63|55.49|64.02|63.81|57.65|55.01|55.49|51.22|47.06|49.85|50.45|50.3|48.67|45.23|45.45|45.16|44.83
03519|101936|/equities/cardio3-bio|CACALL|37.39|35.46|36.01|33.3|36|39.15|39.2|39.51|39.5|41|40.81|40.7|40.5|42.21|45|48.54|45.19|45|24.86|23.95|22.83|23.2|23.86|24.51|21.53|24.36|24.39|19.02|14.25|13.8|12.5|13.15|14.13|14.96|15.6|15.83|15.99|16.5|16.52|16.44|16.96|16.86|17.37|18.81|18.89|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03520|17716|/equities/cfi-cie-fonciere|CACALL|0.56|0.49|0.55|0.55|0.53|0.5|0.49|0.47|0.47|0.47|0.46|0.47|0.43|0.41|0.41|0.41|0.41|0.41|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.38|0.38|0.38|0.38|0.38|0.38|0.38|0.38|0.39|0.38|0.4|0.38|0.38|0.39|0.39|0.39|0.38|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.38|0.38|0.38|0.38|0.38|0.38|0.37|0.37|0.37|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.37|0.37|0.37|0.37|0.37|0.37|0.38|0.36|0.38|0.36|0.36|0.37|0.35|0.35|0.35|0.35|0.38|0.38|0.38|0.38|0.38|0.38|0.37|0.37|0.37|0.36|0.35|0.35|0.35|0.33|0.33|0.33|0.33|0.33|0.32|0.32|0.32|0.32|0.32|0.3|0.34|0.34|0.34|0.34|0.34|0.34|0.34|0.33|0.33|0.32|0.34|0.34|0.34|0.34|0.34|0.34|0.34|0.34|0.35|0.36|0.37|0.38|0.38|0.39|0.39|0.39|0.4|0.4|0.39|0.39|0.38|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.36|0.34|0.34|0.33|0.33|0.3|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.29|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.32|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.32|0.32|0.32|0.32|0.32|0.34|0.34|0.33|0.32|0.34|0.34|0.32|0.33|0.36|0.32|0.31|0.31|0.3|0.29|0.29|0.3|0.3|0.3|0.29|0.29|0.29|0.29|0.29|0.29|0.28|0.28
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|65.538|78.31|78.088|72.891|74.919|75.236|70.989|70.007|68.517|73.176|70.355|75.87|73.366|74.76|70.038|74.729|77.708|78.025|78.183|77.074|76.725|90.638|91.937|96.533|97.166|99.163|100.05|102.015|105.533|103.632|101.635|102.618|110.224|118.717|121.569|115.738|113.836|122.583|121.094|114.185|115.262|120.65|119.477|121.886|115.643|107.688|109.811|113.488|114.185|121.125|124.548|126.355|121.854|118.463|104.17|99.005|108.544|108.512|111.364|114.502|116.181|117.132|114.439|127.495|132.725|132.154|138.271|138.271|130.633|136.528|147.176|142.771|142.074|143.88|148.158|148.634|149.489|139.792|148.095|398.926|388.521|395.615|389.782|385.683||387.842|400.099|358.818|346.862|347.238|363.329|348.141|360.773|355.134|344.155|320.244|304.529|304.303|280.467|294.303|282.648|253.097|276.708|264.376|297.16|310.093|331.899|316.635|306.409|322.124|333.704|341.373|348.366|338.591|346.336|350.246|341.975|326.184|333.177|320.846|306.634|300.018|289.867|272.647|269.565|246.556|263.324|262.948|221.066|238.811|268.437|238.736|248.661|240.54|242.27|211.817|202.944|202.493|232.796|221.366|244.3|235.127|234.901|261.293|264.602|354.006|386.263|359.344|368.518|377.766|349.945|363.254|375.059|381.526|387.09|375.059|345.81|10.71|11.22|11.07|10.79|11.64|12.05|12.04|11.89|11.62|12.61|12.28|11.25|11.6|11.27|10.52|10.28|10.86|10.72|10.7|10.71|10.32|9.78|9.53|8.97|8.37|9.28|8.64|7.87|8.63|8.53|7.89|7.82|7.64|8.03|7.47|7.32|6.37|6.4|6.58|7.02|6.97|7.57|7.18|7.39|6.95|7.42|7.93|7.47|7.83|8.74|9.17|9.7|9.25|10.66|11.31|10.67|10.9|10.48|9.86|9.47|9.59|9.48|8.29|8.67|8.36|8.25|8.44|8.29|8.65|8.15|7.02|6.99|6.76|6.65|6.66|6.56|6.7|6.81|6.67|6.35|7.35|7.7|7.75|6.98|7.48|7.62|7.6|7.02|7.17|7.19|6.61|6.75|6.68|6.45|5.78
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|5.39|5.55|5.72|5.56|5.6|5.74|5.85|5.72|5.65|6.1|5.57|5.49|5.25|5.28|5.07|4.98|5.38|5.13|4.99|4.71|4.45|4.57|4.67|5.01|4.69|4.95|5.46|5.68|5.68|5.58|5.51|5.58|5.49|4.65|4.66|4.02|3.98|3.33|3.34|3.22|3.09|3.02|3.05|2.99|3|2.99|2.96|3.07|3.12|3.19|3.15|3.15|3.28|3.27|3.06|2.93|3.04|2.94|2.99|3.01|3.28|3|2.86|2.97|3.09|3.08|3.26|3.26|3.45|3.31|3.17|2.97|2.92|2.96|3|3.08|3.2|2.52|2.85|2.96|2.77|2.92|2.96|2.73|2.65|2.71|2.8|2.69|2.74|3.02|2.98|2.73|2.58|2.57|2.66|2.66|2.71|2.7|2.71|2.71|2.81|2.77|2.88|2.91|2.96|3.05|3.43|3.29|3.45|3.62|3.87|3.83|4|4.04|4.03|4.03|4.12|4.1|4.16|3.98|3.94|4.17|3.47|3.5|3.36|3.42|3.6|3.7|3.34|3.56|3.65|3.6|3.88|3.57|3.69|3.56|3.63|3.57|3.91|3.92|3.95|4.2|3.88|4.13|3.94|4.85|5.12|4.69|5.1|5.29|4.92|5.22|5.39|5.62|5.74|5.72|5.64|5.81|5.98|5.88|5.77|5.87|5.21|4.89|4.91|5.46|5.08|5.11|5.08|5.19|4.85|4.88|4.98|5.23|5.19|4.69|4.8|4.44|4.62|4.54|4.39|4.85|4.72|4.94|4.69|4.58|4.42|4.4|4.28|4.32|4.56|4.54|4.73|4.74|4.55|4.25|4.3|4.2|3.95|4.01|3.94|3.66|3.87|4.02|3.89|3.9|3.83|3.75|3.95|3.89|4.7|4.5|4.15|3.68|3.65|3.52|3.5|3.127|3.095|2.962|2.95|3.045|3.235|3.375|3.394|3.33|3.66|3.59|3.559|3.616|3.692|3.812|3.501|3.806|3.971|3.781|3.869|4.123|4.58|4.428|3.717|3.33|3.33|2.772|2.791|3.057|3.279|3.203|2.924|2.842|2.804|2.664
03523|17806|/equities/la-chausseria|CACALL||14.8||||14.02|||||||||||||||||||14.02|||||14.02|||||14.05||||||||14.11|14.11||||||14.11|||||||||||12.99|||13||||11.99|11.99||11.26|8.47|8.46|||||12.87|||||12.87||||13||12||||12.55|||||12|11.9|11.9|11.9|12|12|12|||12.5||12||12||||||||12|||||||13.5||13.5|||14.5|14.5|||||||||||||||||||||||16||||16||||||||||15.99|||||||15.99|16||15.5|15.2|||||||||15|||||||||||||15|15|15|||||||||||12|||||12.02|||||13.01|||13|13|12||||12.5|12||12.4||10||||||12.45||12.5|||12.5||
03524|6954|/equities/christian-dior|CACALL|131.46|130.97|131.86|130.39|129.23|125.56|123.42|119.89|119.49|124.27|127.98|128.96|126.41|123.42|121.19|116.9|116.19|114.62|121.28|120.83|119.76|116.5|120.56|128.2|127.39|129.49|127.17|125.97|125.16|129.54|131.15|129.14|129.27|130.83|126.55|117.97|115.78|121.59|124.18|124|125.07|122.44|121.01|119.45|111.77|110.74|110.61|117.66|122.31|126.5|128.15|127.75|122.71|121.59|116.68|109.58|114.36|112.39|115.56|114.09|121.77|118.91|116.14|114.49|112.26|111.94|115.03|117.93|121.01|116.1|119.36|114.04|115.83|114.4|114.45|110.96|105.78|100.65|102.52|104.22|96.18|98.1|97.17|95.96|93.24|97.34|99.44|104.35|101.27|103.42|104.94|106.05|102.25|101.5|99.13|96.14|97.75|96.67|94.89|94.22|94.98|89.35|93.64|95.92|99.75|101.9|103.19|97.79|102.34|102.7|102.75|101.94|105.52|104.27|104.89|103.86|102.79|99.08|102.08|96.41|93.24|87.83|83.15|81.81|81.87|78.54|84.66|85.82|80.7|83.79|88.39|87.84|93.28|85.48|85.51|79.55|75.51|81.6|90.82|86.81|87.69|83.91|81.84|89.93|89.89|99.58|100.11|97.3|99.53|97.52|92.21|89.44|91.32|94.17|93.41|94.93|98.42|96.9|96.76|93.37|88.5|88.47|89.62|89.2|85.49|91.18|91.72|92.92|95.24|96.63|91|90.2|86.94|91.72|94.13|95.47|98.95|96.63|98.24|99.35|98.24|97.39|95.91|98.59|92.83|93.32|91.9|89.01|83.63|83.04|79.84|78.62|77.75|71.72|73|73.86|74.88|74.27|74.08|70.26|71.02|67.84|72.27|74.78|73.87|70.95|69.44|67.23|71.09|65.74|71.65|74.24|74.33|72.83|73.31|72.58|71.55|71|69.54|64.26|64.32|62.07|61.24|65.37|64.24|67.06|67.83|64.09|63.75|62.54|61.17|62.51|60.67|61.15|64.17|62.14|60.71|61.52|62.55|63.7|59.27|59.21|59.49|59.4|55.99|58.11|55.65|56.8|55.11|54.39|51.85|49
03525|17718|/equities/cibox-inter-activ|CACALL|0.0761|0.0761|0.0856|0.0856|0.0761|0.0951|0.0761|0.0666|0.0571|0.0666|0.0666|0.0666|0.0571|0.038|0.038|0.038|0.038|0.038|0.0476|0.0476|0.038|0.0285|0.0285|0.0285|0.0285|0.0285|0.0285|0.0285|0.038|0.0285|0.0285|0.038|0.038|0.038|0.0285|0.038|0.0285|0.0285|0.038|0.0285|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.0476|0.038|0.038|0.0476|0.038|0.0476|0.0476|0.038|0.0476|0.0476|0.0476|0.0476|0.0476|0.0476|0.0476|0.0476|0.0476|0.0476|0.038|0.0476|0.0476|0.0476|0.038|0.038|0.0285|0.0285|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.0476|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.038|0.019|0.0285|0.038|0.038|0.038|0.0285|0.0476|0.0476|0.038|0.0476|0.0476|0.0476|0.0476|0.0476|0.0571|0.0476|0.0571|0.0571|0.0476|0.0571|0.0571|0.0571|0.0571|0.0666|0.0761|0.0666|0.0856|0.0856|0.0856|0.1046|0.0856|0.0951|0.0856|0.0951|0.1046|0.1046|0.1046|0.0951|0.0951|0.0951|0.0951|0.1046|0.1141|0.1236|0.1046|0.1236|0.1141|0.1046|0.1046|0.1141|0.1236|0.1331|0.1236|0.1236|0.1331|0.1141|0.1236|0.1141|0.1046|0.1046|0.0951|0.0951|0.0951|0.0951|0.1046|0.1046|0.0951|0.1046|0.1046|0.0951|0.1236|0.1046|0.0951|0.1046|0.1046|0.1046|0.1046|0.1046|0.1141|0.1141|0.1236|0.1236|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1046|0.1141|0.1046|0.1046|0.1141|0.1046|0.1046|0.1141|0.1236|0.1141|0.1236|0.1236|0.1331|0.1427|0.1522|0.1427|0.1331|0.1236|0.1236|0.1331|0.1427|0.1236|0.1236|0.1236|0.1236|0.1331|0.1427|0.1427|0.1331|0.1236|0.1236|0.1236|0.1236|0.1236|0.1236|0.1236|0.1236|0.1236|0.1236|0.1712|0.1427|0.1331|0.1236|0.1331|0.1141|0.1046|0.0951|0.0951|0.0951|0.0856|0.0951|0.0951|0.1046|0.0856
03526|17653|/equities/indle-fin.-entrepr.|CACALL|66|65.16|67|67.48|66.01|67.5|||69.8|68.3|68|68|||69.5|69.5|69.5|63.9||62.5|60.5|61.81||64.5|63.96|59|59|57.15|57.11|57||55|56.5|60||60.5||60||||58.4|||58.6|57.76||59.1|59.1|59.06|61|||||66.6|60.9|60.89|59.8|57.01|58.5|57|56||56.8|54.3|55|54.3|52||||45.04|50|50|50|50|50||||49.8|47|||||||50.91|49.1|49.1|||49.8||51.9||50|49.5|51.9||51.9|50.15|50.05||||54.5|54.9||55.01|53.5|53.5|55.01|55||55|||54.95|55|52.6|50.65|51.9||52.6|48.98|49.21|57|58.29|58.31|56.1|56.1|50||51|55|50|50.1||59|54|59.39|56||61|62.05|62|59.41|59.41|59.41||60|62|62|60|60|60.01|61|55.8|54.79|53.02|53.02|52.52||58.01||58|58|60.5|60.5|59|59|59|59.49|59.99|59.5|60|60|54.46|60|61.1|61.5|60.01|60.01|64.99|59.5||57.9|53.54|59|59|59|61||61|61|58|57.8|52.65|60.25|61.5|58|59|62|60.2|62.6|62.92|58.01|59|61|61.95|60.7||57.9|58|58|60.7|58|60.7|57.9|55|55|58|55|51||49.5|49.49|47.05|45|44.23|46|44.25|45.11|45.5|48|47.9|48|44.01|43|41.3|41.4|42.5|42.9|42.61|42.6|42|42|40.55|41.05
03527|17722|/equities/cis|CACALL|20.87|20.8|19.56|17.96|17.6|18|17.81|17.86|18.35|18.75|17.54|17.53|17.69|17.5|19.9|22.55|23.35|23.34|23.33|23.23|23.26|23.95|24.1|23.6|23.71|23.7|23.5|23.36|24.2|24.16|23.99|24.04|23.5|21.95|22.11|22.36|23.01|23.17|22.95|23|22.83|22.81|22.85|22.8|22.76|23.75|23.7|24.3|24.26|24.1|24|23.35|24.15|23.89|23.3|22.63|22.88|23.95|25.01|26.88|27.02|26.95|27.6|27.7|28|28.67|28.72|28.73|27.5|27.94|26.48|25.36|26|26.96||25.5|24.25|24|23.975|24.887|24.973|24.788|25.68|25.75|25.95|25.74|25.747|24.75|23.85|23.615|23.775|23.832|23.238|23.157|22.8|22.18|22.175|20.175|20.163|20.422|20.492|20.497|20.49|20.49|20.38|20.45|20.75|20.55|21.7|22.49|22.55|22.695|22.5|22.543|22.665|23.188|22.475|21.427|21.253|21.02|20.95|18.725|17.762|17.625|17.625|17.587|17.445|17.4|17.25|18.5|18.56|18.093|18.5|18.35|18.735|17.637|17.637|16.85|16.86|17.175|17.55|17.625|17.85|17.85|16.125|19.15|19.25|19.172|19.622|20.523|20.625|20.442|20.725|19.285|18.867|18.625|18.55|18.15|17.55|16.375|16.5|16.628|16.812|16.758|16.115|16.25|17|15.575|16.247|17.5|17.65|17.725|17.113|16.997|16.503|14.867|14.275|14.45|14|14.498|14.52|14.54|14.605|14.75|14.75|14.475|14.55|14.633|14.63|14.915|14.97|14.975|14.975|14.985|15|15.223|15.175|14.825|14.775|14.803|14.727|14.875|15.125|14.387|14.29|14.155|13.9|14.223|14.3|13.745|14.645|14.8|14.495|14.033|13.838|13.715|13.675|13.75|13.717|13.05|13|13|13.25|13.738|13.625|13.932|14.115|13.95|13.295|13.305|13.475|13.707|13.375|13.375|13.363|13.495|13.95|14.75|14.238|14|13.238|13.675|13.75|13.54|13.7|13.62|12.175|12.43|12.325|12.5|12.625|12.662
03528|7154|/equities/avanquest-software|CACALL|4.729|4.595|4.629|4.595|4.561|4.763|4.897|5.098|4.964|5.266|5.534|5.132|5.199|5.098|4.83|4.561|4.863|4.561|4.327|4.293|4.427|5.4|4.595|4.427|4.461|4.494|4.494|4.595|4.394|4.528|4.629|4.629|4.595|4.561|4.36|4.36|4.327|4.595|4.595|4.427|4.595|4.193|4.427|4.461|4.26|4.461|4.561|4.93|5.065|5.132|5.031|5.199|5.333|5.266|5.031|4.897|5.132|5.199|5.165|5.266|5.769|5.903|5.836|6.171|6.473|6.205|6.205|6.205|6.272|6.574|5.635|5.165|5.065|5.266|4.863|4.964|4.83|4.595|4.528|4.763|4.729|4.863|4.964|5.702|5.366|5.333|5.601|5.534|5.299|5.132|5.098|5.065|4.662|4.629|4.528|4.763|5.132|5.266|5.333|4.964|5.165|4.796|4.83|4.561|5.165|4.93|5.031|4.998|5.434|5.769|6.272|6.339|6.607|6.507|6.943|6.473|7.01|7.345|7.278|7.01|6.406|6.306|6.272|6.574|6.205|7.043|7.882|4.629|4.092|4.595|5.098|5.299|5.87|6.306|6.54|6.876|6.876|6.708|7.547|4.696|5.165|5.232|5.165|5.501|5.836|6.607|7.111|7.144|7.916|8.016|7.714|7.781|8.251|8.419|8.553|8.788|9.19|9.391|9.559|9.257|9.727|9.626|9.291|9.123|8.888|9.324|9.693|9.76|10.699|10.398|10.834|11.27|10.968|10.901|11.605|8.117|8.419|8.553|8.419|8.754|8.989|9.056|9.157|9.894|9.861|9.961|9.693|9.525|9.727|9.693|9.861|9.894|9.794|9.693|10.23|10.129|10.23|10.465|10.431|10.364|10.33|10.733|11.236|10.666|9.794|9.961|10.498|9.894|10.699|10.8|12.142|12.309|12.511|11.974|11.672|11.739|12.209|12.678|12.544|12.477|12.544|12.779|13.282|12.511|11.873|13.15|12.286|10.593|10.493|10.394|11.058|11.788|11.191|11.622|11.39|9.962|10.062|9.53|9.696|9.796|10.028|10.394|9.497|9.597|9.331|9.431|9.231|8.999|9.099|9.165|8.302|8.468
03529|7148|/equities/cnim|CACALL|76.39|81.61|84.32|84.68|87.36|88.79|80.04|68.71|67.17|67.89|66.89|66.71|66.1|65.74|65.67|66.1|66.02|64.89|65.39|65.71|65.74|65.74|66.46|66.46|66.46|66.67|67.67|67.75|66.11|65.74|67.6|69|70.1|68.64|65.75|64.74|61.78|62.31|61.81|61.85|62.54|62.16|60.74|58.6|57.06|54.7|56.91|58.96|59.17|60.38|59.49|56.1|56.99|55.74|53.56|53.02|53.6|53.07|54.85|54.32|55.24|54.6|55.03|54.88|54.21|54.31|54.45|52.56|52.45|52.95|52.87|51.17|50.74|51.81|51.74|50.02|48.84|49.31|48.67|48.59|48.74|48.78|48.31|48.59|48.41|47.88|46.91|47.66|46.45|47.06|46.02|46.09|46.2|44.45|43.95|43.88|43.73|43.88|43.95|42.16|42.38|41.98|41.63|41.88|41.73|42.77|42.16|43.07|42.88|42.52|42.59|42.52|42.59|42.88|42.52|42.88|43.56|42.81|42.52|42.88|42.88|42.53|40.73|40.94|40.73|41.31|41.45|40.73|40.16|40.38|40.73|42.1|42.16|40.09|40.13|40.02|38.45|39.66|40.03|45.38|45.59|46.63|46.31|46.59|47.88|50.09|50.74|51.06|51.34|50.45|51.09|51.45|52.74|51.67|51.32|51.45|51.45|52.38|50.02|49.31|49.95|50.95|47.06|47.38|45.61|48.52|47.86|47.51|50.38|50.27|50.16|47.88|48.59|49.31|46.37|46.16|45.96|45.88|45.92|47.88|47.16|48.24|48.52|49.31|48.95|49.53|49.85|50.74|50.74|51.45|50.76|50.02|52.02|51.81|52.26|52.17|52.45|52.31|47.31|48.46|48.59|49.31|50.02|50.02|49.31|45.24|45.74|47.88|50.38|46.54|50.04|50.04|49.92|50.02|51.42|51.09|49.67|47.89|47.13|45.02|47.88|47.16|50.74|50.95|50.74|50.74|51.45|50.74|50.03|50.49|50.74|50.72|52.42|53.24|53.6|53.25|53.95|52.52|54.95|54.31|54.31|55.38|55.73|54.31|54.23|53.25|54.72|53.6|53.95|49.32|52.88|52.52
03530|989560|/equities/cnova|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|15.74|16.79|15.98|15.71|15.455|16.1|15.38|14.76|14.6|15.505|15.62|15.585|14.78|14.42|14.53|14.575|15.6|15.4|14.605|14.55|14.18|12.95|13.15|14.065|14.005|13.425|13.22|13.155|13.21|13.62|13.355|13.35|13.635|13.5|14.24|14.1|13.38|14.515|14.31|13.62|13.095|12.665|12.44|11.89|11.195|11.025|10.87|11.45|11.615|11.645|11.405|11.5|11.435|11.325|11.56|10.755|11.33|10.61|10.705|11.42|11.765|11.85|11.195|12|12.35|11.86|12.155|12.435|12.385|12.875|12.11|11.515|11.665|11.55|11.475|11.2|11.06|10.495|10.465|10.96|11.05|11.16|10.455|10.3|10.165|10.55|10.885|10.66|9.641|9.831|9.959|9.211|8.75|8.502|8.08|8.019|8.204|9.63|8.791|8.633|8.87|8.321|9.181|9.38|9.841|9.895|10.65|10.285|10.63|11.075|11.7|12.045|12.375|11.54|11.23|10.62|10.92|10.875|11.1|10.525|11.195|9.976|9.828|9.578|9.699|9.561|10.12|10.425|9.04|9.621|10.755|10.54|11.515|10.97|10.98|10.855|11.055|10.21|11.15|10.89|12.1|12.155|12.3|12.295|11.905|13.44|14.19|13.31|14.48|15.125|14.495|14.65|14.12|13.98|13.975|13.805|14.145|15.285|15.495|15.24|15.36|15.99|15.415|15.21|14.335|14.65|15.355|15.74|16.525|16.665|16.49|16.15|16.55|15.335|14.27|13.505|13.89|14.095|13.81|12.565|12.985|13.795|14.165|14.89|14.34|13.89|14|13.915|13.47|14.09|13.605|14.175|13.985|13.33|13.68|14.735|15.39|15.84|14.87|14.8||14|14.41|14.783|13.855|13.713|14.248|14.91|15.55|14.488|15.825|16.957|17.027|17.668|17.497|17.685|17.308|17|16.898|16.465|16.03|15.23|15.375|16.003|16.075|16.525|17.247|16.94|17.122|16.927|16.94|17.668|18.015|17.81|17.552|16.997|16.442|18.012|18.12|18.415|17.66|17.5|17.3|16.8|16.855|17.238|16.128|15.705|15.875|16.027|15.78|15.925
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03533|17724|/equities/coheris|CACALL|1.75|1.73|1.76|1.78|1.72|1.78|1.86|1.82|1.82|1.85|1.86|1.82|1.81|1.76|1.76|1.84|1.85|1.76|1.69|1.78|1.73|1.68|1.65|1.61|1.59|1.65|1.64|1.66|1.81|1.84|1.9|1.93|1.9|1.9|1.97|2.03|1.93|2.03|1.93|1.47|1.46|1.15|1.18|1.2|1.21|1.15|1.15|1.24|1.18|1.27|1.27|1.18|1.15|1.39|1.49|1.48|1.48|1.55|1.74|1.76|1.78|1.81|1.75|1.79|1.78|1.82|1.85|1.78|1.87|1.9|1.73|1.62|1.64|1.7|1.87|1.75|1.72|1.7|1.74|1.74|1.77|1.78|1.8|1.87|1.88|1.91|1.94|1.87|1.99|2.06|2.07|2.1|2.15|2.21|2.16|2.17|2.2|2.2|2.16|2.23|2.2|2.15|2.05|2.02|2.03|2.22|2.24|2.25|2.36|2.39|2.48|2.33|2.5|2.48|2.57|2.62|2.65|2.68|2.61|2.5|2.45|2.45|2.48|2.45|2.45|2.37|2.38|2.37|2.36|2.45|2.43|2.35|2.6|2.64|2.59|2.3|2.45|2.46|2.31|2.3|2.36|2.48|2.49|2.42|2.59|2.72|2.77|2.69|2.78|2.85|2.95|3.02|3|3|2.93|3.1|2.96|3.08|3.1|3.07|3.11|3.24|3.18|3.23|3.15|3.34|3.4|3.24|3.27|3.25|3.11|3.11|3.1|3.07|3.03|2.88|2.89|2.91|2.94|2.89|2.94|2.95|2.88|2.87|2.87|3.11|3.14|2.9|2.85|2.85|2.73|2.53|2.6|2.57|2.61|2.6|2.57|2.65|2.46|2.49|2.5|2.59|2.63|2.7|2.67|2.68|2.8|2.73|2.83|2.55|2.82|2.88|2.78|2.79|2.74|2.79|2.76|2.65|2.51|2.52|2.66|2.58|2.7|2.95|2.89|2.98|2.82|2.62|2.62|2.7|2.69|2.74|2.79|2.82|2.88|2.85|2.8|3|2.95|2.87|2.78|2.8|2.75|2.74|2.6|2.67|2.36|2.37|2.4|2.39|2.35|2.39
03534|17725|/equities/colas|CACALL|136.04|136.5|137.89|141.61|135.66|138.22|138.54|141|131.86|131.11|129.77|124.43|122.99|122.06|123.5|119.79|122.57|118.86|116.07|109.76|110.5|110.5|111.43|112.36|109.71|111.43|107.71|111.1|113.52|110.04|107.11|105.49|105.49|107.48|105.16|102.79|105.86|104.93|104.56|104.09|100.89|99.17|97.08|98.24|96.11|98.89|95.64|98.38|100.38|99.08|101.12|100.94|105.11|105.72|106.65|113.29|115.14|112.45|110.5|110.73|114.59|112.26|107.81|110.41|111.29|111.99|111.52|114.68|112.31|113.29|110.69|108.64|107.57|109.57|109.11|104.84|108.87|103.07|110.41|110.5|106|115.05|106.27|98.61|94.53|94.34|96.99|95.41|94.48|96.39|97.36|96.48|93.14|95.32|94.25|95.54|94.55|96.57|98.87|93.79|94.9|98.42|104|95.18|97.5|102.15|110.49|115.13|118.59|120.9|123.59|119.32|118.86|107.9|108.18|102.14|102.01|96.57|95.3|95.19|96.52|98.5|99.25|95.64|94.63|96.7|97.5|96.37|93.79|96.11|96.11|100.84|101.27|99.54|102.14|99.72|100.29|101.2|107.81|114.21|116.08|121.18|114.21|118.86|123.5|134.64|137.43|134.64|139.28|139.55|139.28|140.63|143|143|145.22|148.57|145.79|144.86|149.22|155.54|153.33|156.93|144.86|146.71|139.47|142.54|143.19|143.93|147.23|147.83|144.16|143.47|154.11|136.04|133.95|134.59|132.91|140.21|129.94|129.81|124.43|125.36|129.22|136.91|134.64|129.02|137.61|135.57|139.12|140.21|141.14|138.35|144.86|153.21|149.54|156.71|157.86|159.36|158.79|161.55|159.71|155.54|154.47|152.3|147.64|159.71|162.49|156.93|166.15|156.39|167.23|176.43|176.43|180.13|175.5|172.62|168.54|165.75|160.18|163.42|161.57|162.96|161.58|167.14|169.73|167.22|167.14|162.03|159.77|162.24|163.43|171.07|175.39|171.79|176.43|177.94|175.48|173.18|178.76|171.79|169.17|167.45|173.83|164.54|164.82|162.25|165.94|160.61|157.86|160.64|158.79|154.14
03535|7093|/equities/financiere-odet|CACALL|996.15|1001.7|960|973.5|975.05|993|1034.95|1003|948.6|949.75|931|923.25|913.45|885|835|873.25|888|890|851.95|844|829.95|784|760|776|768.7|772|775.05|777.25|752.5|749|733.9|754.5|758|763|711.2|663|656.7|669.9|670.35|665.9|675.1|656|639|628|624|610.1|626.35|644.95|639.2|649.05|645|627.9|590.35|589.8|578.9|564.8|574.05|569.5|578.25|596|569|570.9|557.55|573.95|535|510.85|514.7|507.95|504|500|490.55|484.95|479.8|470.5|510|506.4|514|488|482.05|453.8|430.1|428.15|415|416.6|397.5|390.1|400.5|389|364.95|353.9|356.5|358.05|358|363|363.01|370|357.5|349.99|330|315.25|305|306.4|308.95|303.96|303.51|304.36|300.43|304.74|310.98|313.89|302.8|307.5|305.15|305.01|303.7|316.99|316|315.08|319.9|299.98|303|300|296|285.2|289.7|291.02|314.07|319|312|323.9|325|323.2|328.9|318.99|319.3|311|321.45|304.78|319.9|311.05|309|308.8|310|313.36|330.99|366.49|372|368.99|371.88|363.91|359.99|362.92|378.5|389.5|375.49|373|372|363|368.5|368.59|358.35|356.2|346.7|354|341.99|324|340|331.69|335|334.6|326|318.67|318.5|314.95|311.77|307.5|310|311.91|311.59|310|315.92|313.5|312.68|313|300.9|300|300|306.65|309.93|307.99|298|288|289|276.48|275|275.01|280|267|267.99|268|270|265|260|262.2|258.9|262.96|250|243.8|245|232.26|250|250.2|250.53|246.9|240.11|242|221.92|229|221|216|215.51|221.22|211.01|221|221.91|216.7|222|215.51|213.2|210|206.11|207.5|211.99|209.99|211|214.79|208|215|216.11|208|206.94|208.93|213|208|210|210|198|188.01|178|175.99|173.99|164.99
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|11.21|11.49|11.48|11.32|11.42|11.42|11.44|11.28|11.39|11.31|11.06|11.05|11.1|11.14|11.17|11.35|11.44|11.78|11.63|11.07|10.48|10.57|10.6|10.96|10.53|10.31|10.33|10.53|11.03|10.96|10.96|11.17|11.03|11.14|11.07|11.07|11.17|11.09|11.35|11.4|11.56|11.62|11.48|11.49|11.41|11.07|10.82|10.87|10.9|10.93|10.92|10.99|10.99|10.84|10.68|10.21|10.62|10.92|10.85|10.98|12.02|11.35|11.66|11.99|12.06|12|12.06|11.78|10.37|10.51|10.58|10.02|9.78|9.56|9.48|9.41|9.19|9.22|9.22|9.87|9.72|9.47|9.55|9.92|10.31|10.14|9.45|9.26|9.08|9.14|9.12|8.97|8.87|8.87|8.85|8.87|9.08|9.04|9.01|9.01|9.12|9.55|10.26|10.3|10.65|10.92|11.01|11.02|11.14|11.56|11.79|11.8|12.63|12.06|12.04|11.99|11.99|12.03|12.43|11.55|11.43|11.04|10.78|10.18|10.29|10.43|10.68|11.05|9.73|10.96|11.7|12.05|12.97|13.11|13.03|12.31|13.28|12.43|13.03|13.44|13.48|13.29|13.75|13.63|14.88|15.51|15.84|15.73|16.32|16.29|16.4|16.23|16.24|16.32|16.35|16.43|16|16.02|16.29|15.96|16.02|16.14|15.95|16.12|16.77|16.54|16.59|16.24|16.41|16.46|17.13|17.13|17.15|16.94|16.92|16.66|16.57|15.88|16.64|16.83|16.02|16.1|16.03|15.89|15.62|15.58|15.19|14.54|14.78|14.47|14.19|14.53|14.06|14.12|14.2|14.41|14.5|14.33|14.8|14.19|14.53|13.7|15.28|16.01|15.95|16.27|16.27|15.77|16.6|15.48|16.28|15.95|16.74|17.18|17.14|17.01|17.09|16.78|16.57|16.41|16.47|16.27|16.39|17.34|17.35|17.51|17.57|17.54|17.54|17.34|17.14|17.17|16.86|16.94|16.76|16.61|16.61|16.47|16.52|15.8|15.18|14.94|16.54|16.41|16.14|16.59|15.8|15.94|16.07|16.27|14.28|14.21
03537|17727|/equities/courtois|CACALL|101.51|102|101.51|101.5|101|101|102.01|102.15|105|102|103.01|103.5|103.65|103.5|101.01|101.51|101.51|103|103|103.99|103.99|103.99|105.5|108|108|108|109|105|105.01|105.99|106.2|106.2|104.51|104.01|103|102|104|102|101.1|100.25|100.01|100.01|99.51|100.5|100.5|100|100.5|100|99.85|101|104|107|104.5|104|104.01|104.01|108.99|107|108|104|104.5|102|101|101|99|102.5|103.01|102.94|102.5|103.89|103.5|103.5|102.6|107.02|108|100.5|98|97.02|98.98|99.5|98.6|98.05|98.5|98.5|98.05|98.05|99.5|100.39|99.02|99.02|101|105|106|104.99|101|101|99.75|99.75|98|99.98|101.5|103|113|107|105|104|102|106|107|107.5|106|107|107|108|111|112.95|104|101.33|96.5|91.5|91|96.4|95|97|90|87|89.5|94.49|92|96.99|96.99|97|97|100|102|101|102|100.01|100|106|107|107|108.2|105.21|104.3|115|105.5|105.6|105.59|105.6|107|105|108|113|114|120.99|117.6|111|109.01|108|110|111|120|129|121.5|118|118|109|114|114.5|115|116|108.99|98.2|95|94.01|94.51|91.5|93.1|93.5|94|96.5|97|99.8|98|97.51|96.26|97|99|97.5|99|99|99|97.4|98|98|100|95.51|95|95|95.01|92|92.98|98|102|101|99.9|105.2|105|105|108.78|105.11|104|103|100.75|101.5|99.99|97|98.99|99.01|95.5|93.5|91.21|92.9|93|94.98|94.5|92.5|92.01|93|90.5|92.01|92.99|96|95.99|97.5|97.5|93.5|95.5|95|94.01|96|101|99|93.15|100|100.01|101.78|96|98.7|94.99|89
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|73.16|71.59|71.06|69.57|68.75|67.29|66.01|64.82|64.64|66.76|66.9|65.1|63.07|61.3|59.91|61.02|61.55|60.24|60.51|60.83|60.48|59.22|60.63|61.68|61.43|63.8|63.13|62.44|63.37|62.81|61.45|60.52|60.45|61.07|57.65|56.16|57.65|59.22|60.74|61.78|62.04|60.35|60.31|59.71|58.46|56.79|57.26|59.53|61.97|64.39|64.07|65.74|62.05|60.13|62.07|59.61|61.55|59.51|60.18|61.31|62.85|62.7|62.65|61.6|62.3|61.07|61.73|62.16|63.36|61.51|63.45|62.81|62.69|62.45|62.34|63.59|60.28|57.98|59.86|61.37|60.25|60.94|57.59|58.03|57.64|60.1|58.65|55.72|55.08|54.68|56.32|56.38|57.44|56.25|57.15|56.99|56.77|55.81|53.44|51.06|52.19|50.25|52.54|50.99|53.97|51.54|58.17|56.35|56.96|54.6|59.34|60.24|61.26|54.08|54.32|54.47|54.63|54.64|52.23|50.84|48.37|44.54|43.87|48.87|47.26|44.04|47.12|48.37|40.88|46.37|48.08|50.46|53.6|52.03|52.71|53.01|51.77|47|47.62|54.37|56.61|55.05|55.44|57.34|58.82|67|69.32|68.67|72.08|72.04|71.09|71.87|72.02|72|72.1|71.36|70.69|74.89|75.47|72.91|71.91|73.32|74.74|74.72|73.6|75.61|77.05|75.84|76.53|75.32|74.39|72.41|72.48|74.19|71.98|71.34|71.34|67.86|67.27|70.88|72.2|75.13|76.04|80.95|80.79|79.8|79.15|78.65|77|74.62|75.37|76.85|75.58|71.79|70.5|69.24|70.73|69.09|71.68|67.32|66.56|64.13|67.04|68.54|67.29|69.86|69.02|67.35|68.57|64.69|72.53|74.19|74.43|74.77|75.65|73.89|72.48|70.58|72.37|68.32|66.24|63.14|65.75|67.08|67.17|68.85|67.2|66.59|66.14|64.71|63.39|66.81|64.88|67.06|68.03|68.83|69.66|71.73|72.7|74.3|70.39|74.58|70.47|68.59|67.75|68.67|66.47|66.83|62.19|57.09|56.62|56.15
03539|17647|/equities/fonciere-des-murs|CACALL|19.521|19.473|19.646|21.112|21.333|21.467|21.754|21.352|21.131|21.361|20.844|20.278|19.972|20.077|19.886|19.991|19.646|19.358|19.263|18.831|18.678|18.4|18.496|18.515|18.39|18.64|18.649|18.4|18.304|18.879|18.64|18.611|18.304|18.247|17.921|17.729|17.729|17.701|17.538|17.681|17.528|17.116|16.531|16.349|16.675|16.857|17.181|17.757|18.04|18.323|18.342|18.44|17.61|17.171|16.976|17.025|19.123|18.732|18.781|18.879|18.625|18.527|18.684|18.586|18.576|18.244|18.147|18.401|18.44|17.845|17.269|16.693|16.82|16.849|16.927|16.566|16.566|16.732|16.791|16.781|17.054|17.025|16.683|16.781|17.015|16.781|16.781|16.801|17.074|17.122|16.693|16.781|16|15.903|15.903|15.757|15.961|16.43|16.176|15.825|16.059|15.679|15.796|16.44|16.625|16.703|16.459|16.04|16.586|18.908|18.869|18.537|18.381|18.785|19.218|19.363|17.918|17.754|17.282|17.34|16.781|16.184|16.087|16.184|16.311|16.536|17.044|17.386|16.35|17.473|17.581|17.434|17.678|16.76|17.649|17.845|17.893|16.838|17.522|17.581|17.796|17.493|17.298|17.932|18.694|20.13|20.511|20.12|20.482|20.755|20.53|19.778|20.863|20.56|21.244|20.355|20.257|20.257|19.642|19.583|20.12|20.706|22.464|22.269|22.152|22.562|22.406|21.234|20.833|20.697|20.042|20.198|19.915|19.319|19.339|18.899|19.007|18.352|18.362|18.118|18.245|17.874|17.659|17.678|17.385|17.258||17.974|17.945|17.497|17.154|16.973|16.496|16.21|16.258|16.41|16.877|16.715|16.019|15.876|15.209|14.875|15.066|14.78|14.684|15.218|14.293|14.322|14.589|14.341|14.97|15.304|15.781|17.64|17.345|17.125|17.163|17.135|16.706|15.924|15.924|15.361|14.923|15.209|14.951|15.733|15.371|14.684|14.589|14.465|15.113|15.371|15.256|15.256|15.533|15.123|15.266|15.705|16.2|14.961|13.778|13.349|14.532|13.378|12.968|13.159|13.044|13.025|10.679|10.002|10.193|10.002
03540|943229|/equities/crcam-alp.prov|CACALL|68.2|67.2|68.6|68.4|71.98|72.4|71.15|70.99|71.4|71|70.59|70.59|70.8|69.2|69.39|71.28|71.75|71.34|71.5|71.86|71.98|69.4|65.5|66|64.1|63.28|62.44|61.6|61.05|62.8|59.99|57.05|59.25|57.6|57.78|57|57.01|56.99|57.2|53.51|51.16|50|49.39|49|47.5|47|48|50.01|50.71|50.01|52.61|53|51.6|50.5|47.81|47|46.5|48.99|48.26|49|50.2|49.51|50.2|51.4|50.26|50.2|49.52|48.4|47.8|45.22|42.86|41.8|41.11|41.5|40|40.1|39.2|40.81|40.82|41.2|40.5|44.29|44.2|44|42.8|42.4|43.2|39.6|39|38.6|37.2|35.5|33.5|36.35|35.01|33.83|34.8|35.8|35.71|36.4|37|37.1|38.61|39.8|42|42.4|42.4|42.4|42.83|43.6|48|47.6|47.7|47.03|46.65|47.53|46.05|46.03|46.4|42.78|41.8|42.6|42|42.2|40.3|41.1|42.42|42.5|42.56|44|44.35|44.22|46.6|44.17|44.45|44.18|44.44|45.2|45.97|48.32|52.6|52.3|52.6|55.8|57.36|57.5|59.8|56.6|56|57.36|57.4|57.25|58|58.8|58.8|58.67|58.45|59.45|58.99|57.6|58.28|57.4|59.4|60.4|59.5|60.6|60.4|59.61|59.6|58.5|59.56|58.55|58.8|57.51|57.2|55.6|56|56.41|57.3|56.93|57.18|58.2|58.39|58.1|58|58|57.8|58.3|59.03|60|59.6|59.2|56.4|54.9|54|54.2|55.25|53.65|50.6|50.55|49.82|50.5|51|53.4|54.8|55.8|59.35|60|60.6|60.14|62.5|63.7|63.8|64|61.5|59.8|57.61|57.8|55.1|55.25|55.1|54.7|59.92|63.3|63.6|65.9|65.1|62.6|61|62.99|61.8|62.4|61.43|65|68.45|68.01|69.6|72.5|75.65|71.5|73|60|55.1|52.79|50.82|52|48.8|48.6|46.35|44.77|43.32|43.01
03541|943239|/equities/crcam-morbihan|CACALL|57|54.5|53.69|53.6|52.35|54.6|54|52.21|52.22|52.22|52.01|52|49.2|50.88|52|52.9|55.52|54.65|52.94|51.6|50.6|48.5|45.82|45.8|46.88|45.84|46.78|46|44.02|43.13|43|42|42.6|42.25|42.8|41.52|41.4|39.54|39.4|38.65|36.82|36.23|36.35|36.26|36.02|35.81|37.2|37.9|38.4|39.34|38.79|39.3|39.06|37.36|36.5|36.01|37.39|37|37.81|39.39|39.4|37.8|36.82|38.05|38.25|38.25|38.98|37.72|37.91|37.4|36|33.59|33.13|32.6|32|32.25|32.14|33.37|33|34.08|34.79|34.51|34.21|35.9|37.03|37.76|37|35.5|34|34.4|33.8|32.7|31.7|31.71|33.01|32.58|32.31|32.4|31.6|30.4|30.22|30.1|33.18|33.6|34.72|35.12|35.6|36.2|37.3|38.66|39.4|40|41|40.01|40.8|39.79|39|38.84|38.1|37|35.61|36|35.45|34.8|33.33|32.5|34.5|35.2|34.8|36|37.21|37.66|39.59|37.4|39.02|38|37.65|37.7|40.4|44.25|44.91|44.09|43.44|42.2|43.93|46.45|47.7|47|49|49.2|47.26|48.6|49.78|51.37|50.01|54|52.07|51.8|50.7|51|51.5|51.3|51.3|51.01|50.26|52|52|51.41|51.01|51.49|50.2|47.9|48.5|47.9|47.99|46.8|44.41|45.8|47.49|46.77|47.2|47.35|47.4|48.76|49.44|47.61|49.59|48.11|50.68|50.59|50.85|51.4|51.49|51.45|52.22|52.5|51.6|49.9|45|43.73|44.9|45.2|48.2|48|46.2|45.2|45.02|47|46.6|47.2|50.05|52.41|51.99|50.06|48.45|45.5|46|44.5|43.03|42.39|42.8|41|41.79|41.43|43.55|42.99|43.54|42.3|41.35|41.38|40.86|40.93|40.5|41|43.47|41|40.9|44.2|47.35|43.49|42.75|35.19|32.1|31.19|29.6|29.75|27.85|27.93|26.49|26.4|26.49|27.4
03542|17729|/equities/crosswood|CACALL|2.31|||||2.4|2.4|2.4|2.48|2.41|2.42|2.35|||2.32||||||2.49|2.27|2.64|2.4||2.7|2.26|2.26|2.47|2.74||||2.78||2.61||||2.78|||2.75|||2.7|2.26|||2.79||2.8||2.75||2.6||||||||2.63|2.2|2.34|2.8||||||||2.8|2.8|2.79|||3|2.7|2.41|2.46||2.51|2.09|2.62|2.4|2.2|3|||||2.12|||||3.2|3.63|3.8|||4|3.3|4||4|4.21|4|4.09|||4.24||3.63||||||||4.11|4.08|4.07|4.09|||4.14|4.15|2.51|||4.19|4.19|3.9|3.3|3.3|3.3|3.05||3.05|||3.08||2.8|||2.78|2.3|||||3.1|2.6|||2.99|2.8|2.7|2.43|2.11||2.32|||2.11||2.38||2.65|2.2|2.7||||2.78|||||||2.78|2.31|2.8|3||2.75||2.5|2.5|2.45|2.2|2.2|2.4|2.39||2.02|2.47|2.27|2.12|2.05|2.05||2.09|2.6|2.6|2.52|2.5|2.6|2.5|2.3|2.5|2.5|2.13|2.14|2.14|2.13|2.04|2.14|2.14|1.95|2.12|1.95|1.95|1.95|2.01|2.01|1.9|1.9|1.8|2|||1.8|1.99|2|2|1.99|2|||||1.77|1.77|1.33
03543|7718|/equities/cs-comm-et-syst.|CACALL|2.228|2.198|2.317|2.336|2.307|2.336|2.405|2.415|2.415|2.228|2.218|2.159|2.218|2.396|2.415|2.376|2.425|2.041|2.05|1.972|1.765|1.972|2.149|2.228|2.188|2.326|2.386|2.415|2.553|2.563|2.652|2.642|2.524|2.573|2.642|2.78|2.908|3.302|2.652|2.731|2.957|1.972|1.677|1.757|1.432|1.309|1.316|1.424||||||2.155|2.133|1.98|2.024|1.944|2.032|1.98|2.068|2.2|2.09|2.23|2.457|2.421|2.509|2.575|2.567|2.597|2.538|2.252|2.142|2.142|2.076|2.164|2.193|2.127|2.237|2.288|2.296|2.296|2.193|2.435|2.399|2.222|2.259|2.127|2.274|2.487|1.724|1.687|1.482|1.504|1.54|1.687|1.746|1.775|1.76|1.834|1.826|1.907|2.076|2.01|1.973|2.2|2.531|2.567|2.479|2.494|2.222|2.252|2.34|2.369|2.545|2.472|2.641|2.252|2.105|2.054|2.054|1.907|1.973|1.804|1.848|1.841|2.054|1.724|1.702|1.98|2.032|1.98|1.995|1.98|2.068|2.127|2.2|2.237|2.45|2.061|2.274|2.274|2.215|2.2|2.45|2.993|3.073|3.081|3.11|3.103|3.161|3.425|3.374|3.535|3.587|3.66|3.455|3.741|3.961|3.939|3.961|4.144|4.005|3.843|3.851|3.939|4.034|4.284|4.328|4.174|4.225|4.218|4.438|4.401|4.474|4.218|4.086|3.887|4.02|4.034|4.108|4.291|4.188|4.401|4.108|4.042|3.653|3.653|3.631|3.557|3.777|3.924|3.939|4.306|4.54|4.665|4.87|4.878|4.768|4.694|4.548|4.621|4.878|4.878|4.731|4.768|4.65|4.592|4.951|4.951|5.428|5.464|5.531|5.318|5.391|5.266|5.479|5.362|5.347|5.222|5.413|5.553|5.729|5.831|6.176|6.073|6.088|5.956|5.758|5.655|6.081|5.927|6.051|6.191|6.601|6.345|6.022|6.675|6.887|6.213|6.088|6.286|5.971|5.721|5.758|6.983|6.909|6.785|6.462|6.381|6.235|6.924
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|101.19|100.59|102.25|102|100.67|100.8|101.5|103.1|103.4|98.49|99.8|98.11|97.6|100|98|100|100.25|96.2|93.2|91.5|92.5|92.5|88.55|88.5|87.2|89.03|87.72|90.6|90.74|90|89.9|86.6|90.61|92|92.8|91.2|93|92.9|92.47|92|92.3|90.22|88.8|90.2|91|91|91.5|92.8|92.6|91.71|92.3|90.11|89.8|88.4|88.36|89.8|90.09|88.15|89.5|88.5|89.7|89.5|89.9|86.7|89.21|88.2|85.5|85.16|85.5|82.3|77.3|74.41|75.31|75.59|74.97|70.8|71.7|70.79|71.5|70.38|69.3|70.1|70|70.35|69.85|69.28|69.3|69.1|70.16|71.2|69|69|69|69|69.65|70|69|69|69.5|69.2|68.52|68.5|68.5|68.3|68|67.9|68.5|69.7|69|68.95|68.1|70.5|69.75|68.5|69.85|69.1|71.1|67.53|69|59.51|60.35|60.18|58.9|57|56.09|57|60|57.63|57.1|59.5|67.8|68.02|69.7|69.3|68.81|67.2|63|64.01|68.3|69.97|68.5|69.3|65|68|64.2|70|68.33|66.8|70.15|69|70|70.3|70|68.84|70.83|70|69|66.67|65|64.8|63.73|64.3|64.8|64.4|62.2|62.5|62.5|63.3|61|62.2|62.9|61.35|61.7|61.2|60|60.1|59.32|60.15|59.5|60.65|59.52|60.2|59.81|59.1|59.5|60.2|59.5|59|60|59.5|60.3|60.05|60.01|60|60.88|60.6|60.9|60.8|60.8|60|60|60.18|62|60|60|60.75|59.93|59|59.9|56|61.9|60|58.51|59.7|58.59|58|57|54.5|54|55|54.01|53.7|52.8|52.7|54.02|54|53.1|52.5|52.2|52.35|50.75|50.5|51|51|51.2|51.05|50.85|49.7|48.02|48.65|47.6|48.2|48.5|49.5|49.5|43.8|42.45|41.9|41.05|38.91|38.48|38.4
03545|40314|/equities/dbv-technologies-sa|CACALL|16.02|15.3|16|15.72|17.97|19.35|18.27|19.92|20.48|20.95|21|20.51|17.97|15.89|15.42|13.5|13.55|11.8|10.89|10.9|10.61|10.15|9.51|9.72|9.6|9.88|11|10.1|9.5|8.6|7.75|7.75|7.9|7.92|7.96|7.95|7.95|7.98|8|8.05|8|8.1|8.1|8.05|8.23|8.25|8.27|8.3|8.31|8.33|8.33|8.4|8.34|8.2|8.15|8.1|8.59|8.18|8.54|8.9|9.1|9.13|8.02|8.15|8.2|8.2|8.15|8.22|8.4|8.24|8.35|8.39|8.25|8.48|8.45|8.61|8.78|8.84|8.4|8.35|8.6|8.7|8.79|8.75|8.7|8.58|8.6|8.7|8.1|7.93|7.91|7.89|7.85|8.1|8.3|8.41|8.7|8.89|8.12|7.4|7.3|7.22|7.58|7.9|8.09|8.22|8.73|8.82|8.84|8.86|8.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL|13.65|13.66|13.49|13.32|13.5|13.94|13.9|13.48|13.5|13.35|12.94|12.2|12|11.55|11.85|12.2|11.88|11.45|11.89|10.81|10.95|10.42|10.34|10.2|10.9|11.12|11.4|11.4|11.47|11.33|11.45|10.96|10.9|10.86|10.4|10.56|10.44|9.64|9.79|9.8|9.89|9.68|9.38|9.58|9.75|10|10.41|11.09|10.79|10.75|10.7|10.78|10.7|10.8|10.6|10|10.72|11|10.5|10.65|10.96|11.3|11.5|11.4|11.6|11.9|12|11.79|11.75|11.95|11.77|12.05|11.9|11.99|11.6|12.1|12.3|12.59|12.55|12.66|12.66|12.75|12.69|12.7|12.69|12.75|12.55|12.79|12.75|12.7|12.35|12.3|12.2|12.5|12.82|12.7|12.7|12.2|12.31|13.16|13|13.01|13.45|13.5|13.45|13.47|13.45|13.6|13.45|13.76|13.8|13.79|13.99|13|13|13|13.03|13|12.49|12.01|11.15|11.08|11.15|11.8|11.36|11|11.5|11.6|10.99|12.31|12.55|12.69|12.9|13.04|12.96|13|13.25|12.96|12.88|13.1|12.8|13.35|12.9|12.9|12.84|13.03|13.25|13.02|13.4|13.58|14.28|14.95|15|15.4|15.2|15.09|14.9|14.25|13.6|13.21|13.4|13.39|13.49|13.5|13.3|11.5|11.4|11.55|11.4|12.2|10.2|10|9.6|8.5|8.4|8.35|8.34|8.2|8.16|8.14|8.13|8.17|8.1|8|8.2|8.1|8.09|7.9|||7.93|7.8|11.02|12.58|11.9|12.05|12.28|11.4|12.3|12|11.7|12|12.1|11.95|12.01|12|12.15|12|12|11.7|12|11.97|11.55|11.65|11.44|11.2|10.2|10.1|10.6|10.94|9.95|10.02|10.5|11.1|11.32|11.68|11.65|12|12|12.5|12.8|12.7|13|12.9|12.5|12.5|12.9|12.5|11.96|11.6|11.66|11.98|11.7|11.8|12.1|10.78|10.12|10.28|10|10|10.2|10.19
03548|17736|/equities/delta-plus-group|CACALL|10.953|11.11|10.925|10.3|10.2|10|9.465|9.252|9.5|9.675|9.975|9.725|9|8.35|8.375|8.725|8.75|8.438|8.188|7.853|7.787|7.78|7.4|7.18|7.36|7.155|6.875|7|6.787|6.25|6.175|6.272|6.125|6.19|6.125|6.125|6.275|6.2|6.305|6.21|6.162|5.938|5.825|5.812|5.982|5.897|5.925|6.025|6|5.8|5.73|5.82|5.7|5.747|5.838|5.912|6|5.737|5.923|6.075|6.062|6.062|6.05|6.125|6.075|5.825|6.025|5.775|5.775|5.715|5.6|5.325|5.3|5.25|5.25|5.25|5.125|5.31|5.435|5.312|5.397|5.55|5.49|5.603|5.6|5.5|5.447|5.55|5.65|5.25|5.213|5.325|5.08|5.312|5.098|10.24|10.19|9.655|10.1|10.5|10.595|10.75|10.945|10.835|10.875|10.375|10.3|10.45|10.35|10.42|10.625|10.675|10.925|10.45|10.39|10.475|10.325|10.945|11.12|10.5|10.995|10.695|10.945|11|10.49|10.55|11.15|12|10.6|11|11.3|11.5|11.6|11.7|11.5|11.5|11.695|10.9|11.695|11.99|12.2|11.45|12|12|12.2|13.1|13.35|13.555|13.95|14.1|13.855|14.145|14.195|14.2|14.25|13.975|13.625|13.7|13.845|13.8|14.4|13.4|12.5|12.5|11.875|12.05|12.775|12.995|13|13.7|13.385|12.41|11.75|12.245|12|12.05|12.275|12.515|12.25|11.875|12.325|12.775|12.49|12.5|12.5|12.4|12.25|12.075|11.95|11.7|11.49|11.475|11.5|11.2|11.25|11.25|11.25|11.45|11.525|11.65|11.65|12|12|12.2|12.015|12.325|12.3|11.78|11.5|11.135|11.5|11.5|11.5|12.15|11.625|11.5|11.5|11.6|11.25|11|10.85|10.805|11.52|12|11.475|11.125|10.5|10|10.05|10.13|10.375|10.025|9.755|9.75|10|9.85|9.45|10.07|9.84|9.905|9.875|10.25|9.75|10.25|10.25|10.43|10.25|10.485|10.99|9.665|9.575|8.99
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|2.633|2.757|2.813|2.82|2.787|2.855|2.472|2.48|2.36|2.515|2.57|2.612|2.684|2.704|2.559|2.467|2.799|2.65|2.35|2.345|2.179|2.17|2.231|2.386|2.305|2.365|2.473|2.543|2.527|2.587|2.551|2.567|2.662|2.52|2.6|2.459|2.32|2.43|2.422|2.405|2.566|3.04|2.418|2.347|2.337|2.449|2.439|2.794|2.91|3|3.03|3.269|3.338|3.129|3.183|2.924|3.174|3.05|3.082|3.155|3.387|3.52|3.35|3.396|3.502|3.65|3.797|3.747|3.413|3.288|3.335|3.18|2.933|2.84|2.135|2.072|2.169|2.011|2.107|2.186|2.3|2.506|2.32|2.468|2.464|2.603|2.691|2.477|2.396|2.395|2.35|1.978|1.771|1.715|1.742|1.75|1.877|1.897|1.882|1.812|1.86|1.844|2.02|2.008|2.22|2.077|2.263|2.167|2.21|2.309|2.492|2.592|2.693|2.519|2.57|2.54|2.584|2.603|2.902|2.94|2.781|2.55|2.37|2.342|2.257|2.02|2.247|2.481|2.15|2.18|2.67|2.83|3.101|2.8|3.065|2.808|2.745|2.52|3.129|3.094|3.514|3.352|3.4|3.563|3.617|4.618|5.174|5.002|5.463|5.41|5.126|5.26|5.576|5.958|6.291|6.331|6.49|6.3|6.395|6.244|6.205|6.04|6.129|6.099|5.78|5.84|5.787|5.901|6.293|6.402|6.254|6.331|5.57|5.781|5.372|5.214|5.051|4.621|4.287|3.874|3.6|3.622|3.617|3.712|3.546|3.556|3.455|3.163|3.194|3.32|3.372|3.454|3.506|3.346|3.284|3.499|3.3|3.2|3.072|2.994|3.185|3.003|3.083|3.284|2.977|3.053|3.031|2.875|3|2.853|3.364|3.471|3.51|3.533|3.476|3.3|3.1|3.116|3.04|2.898|2.95|2.916|3.15|3.245|3.45|3.619|3.499|3.11|3.182|2.977|2.801|2.88|2.902|3.13|3.4|3.538|3.353|3.653|3.887|4.028|3.482|3.377|3.439|3.095|2.951|3.037|2.47|2.5|2.351|2.06|1.89|1.78
03550|7026|/equities/devoteam|CACALL|18.5|18.6|18.49|17.75|17.7|18.7|18|17.7|18.2|17.97|17.26|17.82|18.2|15.16|14.68|14.5|14.01|12.95|13.33|12.69|12.45|12.6|12.56|12.55|12.6|12.66|12.82|13.16|13.36|13.32|11.77|11.11|9.97|9.65|9.71|10|9.59|9.45|9.2|9.19|9.92|10.15|9.75|9.58|9.69|9.4|9|9.02|9.14|9.21|9|9.15|9.6|9.8|9.21|9.47|9.76|9.51|9.75|9.85|10.1|10.3|10.2|10.71|10.82|11.45|11.55|11.51|11.49|10.75|9.52|9.45|9.2|8.92|8.64|8.31|8|8|9.02|8.97|9.15|9.52|9.79|9.7|9.7|10|10.14|9.17|9.06|9.17|9.41|9.19|9.24|8.97|9.15|9.05|9.01|8.49|8.6|8.74|8.93|9.15|9.64|9.9|10.72|11.57|11.92|12.36|12.98|13.16|13.25|12.93|12.83|12.99|13.2|13.25|12.48|12.78|11.81|11.94|11.88|10.91|10.55|10.14|10.37|10.52|11.31|11.79|9.99|10.66|11.25|11.83|12.6|12.36|12.85|12|12.68|12.05|12.92|12.73|14.22|15.71|15.35|14.73|15.42|18.27|18.97|18.96|18.54|18.71|18.17|18.34|18.7|18.93|18.94|19.21|19.83|19.02|18.7|18.05|17.75|18.31|18.25|18.04|18.1|19.07|19.6|20.92|20.41|19.6|18.35|18.68|19|19.1|19.25|19.6|19.45|19.41|19|19.57|19.29|19.6|19.35|20.05|19.85|20.9|19.85|19.42|19|19.17|19.08|18.67|17.8|17.1|17.89|17.76|18|17.28|16.81|16.56|17.5|16.62|17.29|17.77|18.5|19.07|18.95|18|19.48|19.1|20.6|21|20.91|20.95|20.17|19.14|19.2|19.02|19|19.12|18.96|18.28|18.5|18.69|18.6|18.8|18|18.07|17.8|18.4|18.92|18.99|18.45|19.49|19.87|20.1|18.99|20.25|19.8|18.42|17.5|18.3|18.2|16.92|16.49|15.95|15.2|14.81|15.3|14.3|13.24|13.25
03551|17738|/equities/diagnostic-medical|CACALL|2.6029|2.6029|2.1962|2.1962|2.4402|2.6029|2.6842|2.7655|2.7655|2.8469|2.7655|2.9282|2.4402|2.1962|2.2775|2.1148|2.0335|2.0335|2.1962|2.1962|2.1962|1.4641|1.4641|1.4641|1.5455|1.5455|1.5455|1.5455|1.6268|1.5455|1.5455|1.5455|1.7081|1.7081|1.7895|1.7081|1.7081|1.7081|1.7081|1.7081|1.7081|1.6268|1.6268|1.5455|1.6268|1.6268|1.6268|1.7895|1.8708|1.8708|1.8708|1.8708|1.8708|1.8708|1.8708|1.8708|1.9522|2.0335|2.0335|2.1148|2.0335|2.1148|2.0335|2.1148|2.1148|2.1148|2.1962|2.2775|2.3589|2.1962|2.1148|2.1148|2.0335|2.0335|2.0335|2.0335|2.0335|2.0335|2.0335|2.0335|1.8708|1.7895|1.7895|1.8708|1.7081|1.8708|1.7895|1.7895|1.7081|1.7081|1.7081|1.7081|1.6268|1.6268|1.7081|1.6268|1.7081|1.5455|1.4641|1.6268|1.5455|1.6268|1.5455|1.5455||1.4747|1.5523|1.4747|1.7851|2.5613|2.6389|2.6389|2.7165|2.6389|2.7941|2.6389|2.5613|2.5613|2.4837|2.6389|2.6389|2.5613|2.4061|2.2508|2.2508|2.1732|2.2508|2.4061|2.018|2.1732|2.1732|2.3284|2.4061|2.4837|2.4837|2.4061|2.7165|2.3284|2.4061|2.1732|2.2508|2.0956|2.0956|2.1732|2.1732|2.5613|2.5613|2.5613|2.7165|2.7941|2.7165|2.7165|2.7941|2.8718|2.7941|2.7941|2.8718|0.2872|0.3105|0.3182|0.3182|0.3105|0.2949|0.2949|0.2872|0.2949|0.3027|0.3027|0.3027|0.3027|0.3027|0.2949|0.326|0.3182|0.2949|0.2717|0.2872|0.2872|0.3027|0.2872|0.2794|0.2872|0.2949|0.2794|0.2639|0.2639|0.2561|0.2484|0.2561|0.2503|0.2647|0.2647|0.2575|0.2575|0.2503|0.2647|0.279|0.2575|0.2503|0.2575|0.2575|0.2432|0.2503|0.2647|0.2647|0.2647|0.2503|0.279|0.2861|0.2718|0.329|0.3362|0.4077|0.3433|0.3505|0.3576|0.3576|0.3433|0.3505|0.329|0.329|0.3719|0.4006|0.4077|0.422|0.422|0.4363|0.422|0.4006|0.4149|0.4292|0.422|0.3719|0.4006|0.4077|0.4292|0.422|0.4649|0.4649|0.4864|0.4506|0.4792|0.4435|0.4363|0.3934|0.5794|0.5794|0.5436|0.6008|0.3576|0.3648|0.3862
03552|17919|/equities/docks-des-petroles-dambes|CACALL|184|185|149|160||146.2||159.5|130|134|134|130||140||148|142|138.88|127.2|125.08|||134.4||125|125|124.9|125||125|119||122.79|122.79|124.99|112.51||125|125|121|110|105|112.01|120|115|124|124|123.98|120.01|126|123|115|115|103.01|95||83|83||83.99|84|74|78.98||68.01|74|70.5|72||69.02|74.02|76.42|76.33|84.8|78.02|82.29|75|73.88||80||85||85|80.5|77.53|||79.53||74.1|74.1|74.11||74|||74.99|75||75||||||||85||84.15|80.19||||72.92||81|81|82||78||63.08|70|||70||68.26|68|78|75.01|80|||80|77|77||||81||||||95|||92|90|90|90||93.8|88|89.01|89.01|89.01|87||91.18|90.43|95||87|91.02|83||83.1|80.22|||81.5||86.99|83|90|90|89.5|85|85|84||83.9|87|88|||89.8|87.5|84.12|||83.9||||78||80|75|74|78|75|78||79.9|78.3|80.03|79.98|81.9|78.02|78|75|81|81|81|81.01|81|81|81|80.15|||80.1|81|80|79.01|85.8|82.22|87|82.25|82.2||82.02||95.79|96|96.99||||||||92.01||
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|23.66|23.84|24.84|23.75|24.25|22.91|22.77|23.23|22.79|23.7|23.3|22.74|21.98|21.55|20.72|22.23|23.18|23.64|24.29|24.55|24.61|24.27|25.45|26.55|25.74|25.8|24.64|24.73|24.47|24.62|23.82|23.2|24.29|24.79|23|23.16|22.66|23.07|23.57|24.5|24.11|23.93|22.73|23.39|23.2|23.5|23.26|24.4|24.32|24.59|25.95|26.34|25.62|25.36|24.88|24.69|25.32|25.14|25.53|25.79|26|25.75|26.61|26.03|25.3|24.25|24.3|23.89|23.54|23|23.94|23.18|23.47|23.36|23.8|23.43|23.39|23.14|22.9|22.88|22.7|23.16|22.46|23|21.86|22.25|21.92|22|21.24|21.62|22.36|22.36|21.6|21.6|21.63|21.11|22.37|22.34|20.94|21.02|21|20.69|22.05|21.93|23.48|22.95|24.36|23.41|23.23|22.07|22.56|22.1|21.75|21.89|19.83|20.29|18.62|19.02|19.21|18.71|18.73|19.36|19|19.02|18.78|17.89|18.64|19.3|18.09|17.88|19.29|19.25|20.45|19.29|19.15|17.8|17.94|17.52|19.05|18.38|18.3|17.9|16.84|18.44|18.19|20.06|20.4|20.95|21.05|21.24|19.96|19.79|19.84|20.59|20.09|20.84|21.38|21.48|20.94|20.89|21.04|21.5|21.16|21.41|18.3|20|19.27|18.75|18.41|18|17.6|17.83|18.14|18.43|19.04|17.71|18.33|18.75|18.36|17.8|16.75|16.3|16.56|16.41|15.05|15.79|15.15|14.79|14.79|14.31|14.33|14.5|13.76|13.68|13.97|13.37|13.32|13.5|13.55|13.12|13.92|14.8||||||||||||||||||||||||||||||||||||||||||||||||||
03554|17743|/equities/egide|CACALL|2.887|3.172|3.105|3.037|3.075|3.3|3.832|3.929|3.277|3.217|3.082|3.255|2.752|2.917|3.075|2.94|3.525|1.987|2.07|2.167|2.07|1.927|1.95|2.287|2.4|2.625|2.872|2.91|2.767|2.797|3.082|3.082|3.165|3.187|3.675|3.637|3.225|3.202|3.292|3.097|3.292|3.105|3.037|3.562|3.435|3.6|4.057|4.462|4.484|4.447|4.312|3.997|2.947|2.805|2.76|2.692|2.865|2.797|2.857|2.88|2.91|2.94|3.06|3.172|3.105|3.142|3.487|3.06|3.15|3.225|3.27|3.045|2.745|3.105|3.165|3.195|3.06|2.842|2.925|2.782|2.737|2.88|2.94|2.97|2.775|3.51|3.69|3.292|3.09|3.135|2.962|2.857|2.85|2.835|2.97|3|3.3|2.992|2.94|3.022|3.225|3.367|3.6|3.502|3.907|4.019|4.162|4.312|4.5|4.5|5.174|5.227|5.249|5.174|5.437|5.384|4.694|5.624|5.654|5.249|5.474|4.134|4.279|4.079|3.784|3.715|4.334|4.41|4.045|4.14|4.575|5.055|4.789|4.502|5.018|5.24|5.505|5.926|6.93|7.048|8.59|7.38|7.269|7.38|8.007|9.926|10.309|9.992|11.217|10.605|9.977|8.649|8.841|10.302|10.479|11.232|11.616|11.512|11.084|10.324|9.667|11.534|11.475|14.508|9.298|8.346|6.782|5.756|5.609|5.992|5.181|5.166|5.166|4.767|4.575|4.162|4.184|4.059|4.302|4.162|4.62|4.612|4.324|4.391|4.428|4.31|4.288|4.28|4.384|4.155|4.575|4.428|4.051|4.17|4.125|4.103|4.42|4.575|4.502|4.553|5.181|4.42|4.561|5.077|4.701|5.24|5.741|4.767|6.243|5.83|6.398|6.273|6.236|6.915|6.236|6.118|6.31|6.073|6.531|5.992|6.073|6.214|6.28|6.553|6.716|7.04|7.217|6.568|6.361|6.287|7.269|7.387|7.38|7.38|5.409|5.823|5.609|6.834|7.35|6.915|6.347|5.461|4.575|3.978|3.764|3.764|3.83|3.837|3.631|3.623|3.609|3.409
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|53.92|54.92|53.91|53.77|52.89|55.29|53.27|52.47|52.35|54.19|51.86|48.25|46.78|45.05|43.09|42.73|43.3|41.16|41.52|41.27|40.12|39.31|39.8|41.26|40.98|43.49|43.87|43.64|43.2|43.31|41.62|40.84|40.42|41.01|40.84|44.06|40.13|43.87|44.65|43.6|41.5|41.03|39.62|38.2|37.8|36.03|35.31|36.4|36.3|36.33|34.65|35.2|34.59|34.15|33.2|31|32.7|31.11|33.01|34.63|35.88|34.86|33.65|32.75|32.73|32.79|34.03|34.83|36.59|36.61|35.01|33.7|33.74|33.75|31.6|30.75|26.79|25.3|26.64|27.4|26.52|27.34|25.98|26.89|25.54|28.68|28.23|24.9|24.7|23.23|24.35|22.72|21.84|22.02|22.8|23.32|24.63|25.46|24.84|24.95|24.93|24.35|25.2|23.18|27.94|25.01|25.25|24.57|25.75|27|29.01|29.55|32.07|30.95|30.51|29.51|26.66|26|25.82|23.47|23.61|21.45|19.04|18.7|18.51|16.56|17.62|17.69|16.83|18.68|22.03|23.77|26.22|24.27|25.16|23.82|23.29|21.36|22.45|22.78|26.55|30.68|29.79|32.01|32.62|38.16|41.17|39.98|44.11|46.01|43.01|43.6|44.73|46.58|45.99|45.78|45.12|45.23|46.69|43.48|42.96|43.84|43.84|41.98|40.62|41.11|42.62|43.78|41.56|38.09|38.1|37.45|37.27|33.5|34.27|33.01|34.54|34.79|35.72|34.8|33.56|34.22|36.3|37.84|35.5|36.33|37.17|35.38|34.81|35.49|37.16|36.78|36.97|36.6|36.15|36.75|39.29|38.72|39.47|38.05|39.25|36.91|37.53|39.73|35.03|34.41|35.94|37.72|37.89|36.18|38.87|39.74|40.26|40.87|39.11|38.34|37.13|36.7|35.47|34.2|37.13|36.23|36.17|37.85|40.7|41.86|42|39.45|38.84|38.48|39.88|41.9|36.65|36.94|38.3|38.06|37.14|40.25|42.09|42.15|41.79|43.75|46.94|46.6|44.01|49|47.17|46.28|46.3|46.77|44.25|41.95
03556|100156|/equities/ekinops-sa|CACALL|8.092|7.49|8.936|9.582|9.609|9.969|9.645|10.014|9.412|10.076|11.091|10.193|11.181|11.459|10.588|12.169|12.663|14.162|12.672|10.597|9.25|8.963|8.379|8.325|9.475|7.202|7.05|7.095|7.221|6.224|6.34|6.376|6.322|6.295|5.505|5.46|5.46|5.227|5.317|5.478|5.469|5.46|5.478|5.478|5.002|4.76|4.58|4.823|4.921|4.939|4.58|4.751|5.362|5.514||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|26.11|25.28|26.43|26.89|26.68|27.25|26.39|26.46|26.25|26.51|26.72|26.41|25.82|23.83|23.39|23.5|23.41|23.67|23.76|23.59|22.85|23.39|24.65|25.41|24.77|24.54|23.95|24.2|23.62|23.83|22.73|21.88|21.92|20.42|19.94|20.34|19.66|20.06|20.3|20.21|20.8|18.81|18.68|18.48|16.43|16.54|16.08|16.99|16.62|16.31|16.31|16.09|16.67|16.44|15.1|14.62|14.98|14.43|13.87|14.09|13.58|13.76|13.32|13.56|13.61|13.13|13.17|13.49|13.52|12.67|13.38|12.8|12.99|12.81|12.91|13.09|13.66|12.97|14.36|15.25|15.44|15.9|15.32|15.52|15.12|15.96|16.28|15.83|15.01|15.19|15.45|15.24|15.29|15|15.24|15.64|15.85|16.27|15.83|15.06|14.5|13.89|14.72|14.34|15.07|15.14|14.96|14.12|14.88|15.63|15.87|16.65|17.39|17.12|18.17|17.24|17.52|16.67|17.16|16.26|16.16|16.65|16.51|17.43|18.42|18.05|19.7|19.89|18.17|19|21.34|20.93|22.26|22.54|23.3|22.23|21.81|19.89|21.21|19.41|20.95|20.61|20.21|21.59|22.94|26.46|27.17|26|26.8|27.29|25.6|26.18|26.68|26.84|28.35|28.75|29.25|28.44|28.43|27.87|27.14|27.38|29.36|28.8|27.45|30.57|31.35|31.83|32.47|30.94|30.97|32.1|32.07|31.25|31.23|30.7|31.5|31.79|31.95|31.62|32.58|33.66|32.55|32.06|32.92|31.86|30.8|31.64|31.41|31.69|31.64|32.84|32.09|32.05|32.05|33.37|34.03|32.62|31.86|30.29|31|30.62|32.81|35.79|33.95|35.27|36.05|34.36|36.4|37.29|40.45|40.53|41.48|41.66|40.8|39|37.81|37.83|37.87|36.81|38.12|39.06|37.62|39.03|41.01|40.66|42.14|41.56|40.91|39.99|40.33|39.78|38.65|38.8|38.17|37|38|39.41|39.53|39.41|38.72|38.93|39.51|37.61|36.81|36.66|36.41|34.76|34.09|34.77|31.82|31.6
03558|17644|/equities/electricite-de-strasbourg|CACALL|116.33|114.5|114.96|117|115.27|115.78|114.83|118.76|113.2|108.97|109.7|106.97|107.45|103.75|102.6|101.8|103.69|101.18|102.55|100.98|101.3|98|103.45|101.36|101.95|102.5|101.81|101.86|102.01|99.07|100.47|99.5|97.85|96.2|96.17|96|97.98|94.2|94.75|92|92.34|91.3|92.8|92.25|87.6|88|87.66|88|89.5|92.82|92|92.25|95|92.98|92.5|92.24|91.45|93.2|93.22|96.69|95.6|94.62|93.95|93.72|93.28|92.02|94.25|93.64|93.88|96.44|92.15|89.6|89.5|89|89.49|89.5|90.08|92|93.48|93.97|94|94.46|94.71|94.7|94.16|94.5|96.1|96.45|97|96.13|96.86|96.74|96|94|95.22|95.01|94.96|94.9|93.91|94.5|97|96|100.1|98.13|104.99|106|103.2|103.09|105.99|105.8|101.91|101|103|103.59|108|109|107|103.39|103.01|97.61|98.32|101.02|100|102|96.05|97.99|96.25|96.26|98.45|101|101.81|102.5|103.5|103.9|101.29|100.98|96.13|95|98.69|103.05|104|104|103.1|109.39|106.45|110.1|112|110.7|114.24|115.2|112.54|114.54|115.5|115.95|117.1|123.05|122.52|122.5|121.22|124.67|124.89|122.5|120|120|119.05|120.49|118.91|119.11|121.44|119.12|119.21|119.06|119|118.34|115|113|111.31|112|111.53|112.61|113.11|113.85|115.2|115.2|114.74|114|114.5|114.02|115.34|115.93|114.05|114.5|113.78|113.48|112.23|115.7|115.78|112|114.9|115|115|110.61|114.01|115.5|117|116.96|117.2|120.47|127.5|118.5|123.79|123.44|124.5|125.5|125|125|121|118.64|118.5|120.99|115.95|115.98|114.5|116|117|116.1|118.01|115|111.3|115|114.99|116.2|115|114.34|113.5|110.48|111.67|115.85|114.05|117.94|113|107.06|108.89|108|106.8|106.31|109.45|104|103|99.5|99.9|100.85
03559|17744|/equities/elect-eaux-madaga|CACALL|3.837|4.058|4.317|4.335|4.28|4.519|4.021|3.984|4.15|4.058|4.15|4.132|4.067|4.15|4.15|4.261|4.381|4.621|4.021|3.874|3.984|4.418|4.233|4.335|4.538|4.289|4.224|4.252|4.667|4.87|4.713|4.722|4.981|4.981|5.119|5.635|5.857|5.119|4.768|4.15|4.012|3.874|3.542|3.477|3.533|3.616|3.505|3.505|3.044|3.007|2.859|3.044|2.573|2.583|3.477|3.551|3.689|3.367|3.689|3.597|3.283|3.367|3.689|3.625|4.15|4.842|5.303|5.322|5.396|5.672|5.525|5.386|5.626|5.645|5.801|5.718|5.414|5.128|5.073|5.008|5.082|5.35|7.286|7.655|7.766|7.969|8.08|8.19|8.384|8.568|8.771|8.836|8.9|9.592|10.007|10.146|11.667|11.99|12.138|12.166|11.898|11.99|12.359|11.99|12.267|12.221|11.99|12.359|12.175|11.529|11.243|11.704|12.083|12.175|12.728|12.922|13.116|13.743|14.149|15.864|15.449|15.495|15.864|15.172|15.772|16.464|17.515|17.201|17.524|16.694|16.371|16.325|16.408|16.012|15.956|15.919|16.058|15.486|14.527|14.287|15.772|14.204|13.475|13.678|15.071|15.929|15.883|15.541|15.68||16.786|16.694|16.602|16.897|16.233|14.573|14.481|14.573|14.84|14.49|14.434|14.665|14.296|14.25|13.743|14.019|14.25|14.093|13.143|12.083|12.083|12.913|11.907|13.282|12.295|11.861|12.101|12.064|12.267|11.04|11.99|12.774|12.82|12.913|13.282|13.733|13.65|13.65|13.65|14.204|14.296|14.49|14.204|14.748|11.99|11.123|11.345|10.81|10.146|10.192|10.146|10.155|10.192|10.146|9.869|8.864|8.301|8.218|8.024|8.485|8.209|8.172|7.987|7.471|7.333|7.489|7.582|7.093|6.964|7.083|6.927|7.286|7.333|7.748|7.471|7.757|7.572|7.194|7.203|7.24|7.194|7.24|7.194|7.563|7.84|8.024|7.683|8.301|7.748|7.471|7.102|6.917|7.194|7.176|7.01|6.936|7.314|7.259|7.185|7.102|7.24|7.203
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|98.26|93.37|99.2|93|93|90.75|85.1|86.4|69.15|71.72|71.23|70.22|71.26|69.07|70.79|72.1|76.56|70.37|69.15|68.87|66.6|64.41|67.51|68.84|67.5|70.98|72.64|69.31|67.75|68|73.32|74.49|76.87|79.79|78.16|73.29|69.99|73.5|75.11|68.34|67.2|71.5|71.86|68.08|65.54|65|70.1|76|78.4|81.15|80.38|83.02|87.66|81.08|82.47|80.33|82.32|82|84.42|87.2|91.07|95.36|93.73|92.98|98.39|100.5|105.65|108.75|113|110.65|114.25|110.6|107.95|109.7|109.6|101.5|100.15|92.4|97.6|100.15|95.65|104.85|94.87|97.9|91.2|97.12|103.6|92.31|88|88.24|90.45|87.42|85.83|88.12|86.87|85.61|90.41|90.73|88.82|88.7|86.36|80.34|83.53|79.26|91.38|91.92|101.6|99.3|100.8|103.3|106|109|114.35|111.9|119.05|122.6|126.2|128.35|127.5|122.2|119.75|111.55|106.4|94.5|94.02|90.45|98.05|99.13|83.01|92.99|110|110.45|119.6|101.8|110.4|109.85|104.4|112.1|131.6|132.1|139.1|134|133.65|155|152.7|194.3|211.05|209.15|219.25|230.1|211|218.65|223.65|228.05|229.55|232.65|238.85|250.3|265.8|270.2|261.2|268.4|266|258.8|246.65|252.15|263.7|261.55|259.3|267.6|263.6|259.25|252.8|259.6|253.9|256.5|256.25|255.9|256.1|254|246.1|250.45|255.7|263.6|249.05|243.4|240.3|228|221.05|215.85|216.45|213.55|209.5|203.9|205.6|206.75|221.7|212.45|220.5|208.85|224|204.45|213.9|226.7|215.9||225.25|221.7|237.55|228|274.5|277.9|277.95|286.8|267.25|252.25|226.45|231.15|236.25|220.6|228.9|213.4|207|219.35|227.95|239.95|254.55|220.75|219.1|217.4|219.6|227.05|221.3|221.65|220.9|216.05|212.95|258.75|254.9|247.05|221.1|225.5|240|231.2|225.15|230.8|204.4|207.2|215.05|197.25|196.4|183.9
03563|943352|/equities/erytech-pharma|CACALL|140.3|137.4|140|140|145|151.2|134.5|142.5|140|155.5|154.8|150|140|142.8|145.5|129|129.3|111|102.3|98.4|97.5|90|96|96.6|100|104.7|100|99.7|97.9|98.5|99|100|104.2|97|94.3|98.5|102.8|101|102.5|103.7|103|104.3|106|105.8|110|106.5|108.9|107|109|105.3|105.8|101|114.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03564|17749|/equities/esi-group|CACALL|29.1|28.5|28.21|27.19|27.3|27.3|26.01|25.75|24.5|23.21|25.48|25.01|24.6|24.5|24.06|24.2|25.09|23.79|23.97|23.9|23.95|22.5|22.95|22.62|21.38|21.54|20.92|20.76|19.45|19.35|19.78|20.2|20.71|22.46|21.49|22.5|21|20.67|21.2|19.05|19.12|20.89|21.4|23.02|23.3|23|22.02|21.4|21.24|21.7|22.1|21.64|20.45|19|20.67|24.35|25|24.47|24.7|24.62|27.3|27.96|28.4|28|28.74|28.05|27.69|28.05|27.5|27.58|28.4|25|26.35|23.86|23|23.15|22.8|20.5|20.6|21.2|20.6|20|20.5|20.5|20.2|19.36|19.09|19.65|18.7|19|18.22|17.65|17.1|17.5|17.65|17.51|17.7|17.49|17.4|17.39|15.81|15.8|16|15.6|16.62|16.65|17.15|15.94|15.8|15.98|16|16.01|15.1|15|14.7|14.45|14.15|14.2|13.8|13.31|13.5|12.5|13.2|13.39|13.25|12.98|13.17|13.05|12.49|12.5|12.76|12.83|12.61|12.81|13.21|12.21|11.65|10.19|10.21|10.87|11.64|12.39|11.2|11.3|11.97|12.6|13|12.8|12.61|13.15|13|13|13.35|13.39|13.65|13.86|13.9|13.95|13.9|13.8|12.79|12.79|11.26|11.92|11.84|11.6|11.59|10.78|10.75|10.29|10.4|10.5|10.58|10.6|10.54|10.66|10.19|10.54|10.47|10.23|10.3|10.49|10.16|10.2|10.2|9.71|9.88|9.99|9.45|9.99|10.15|9.6|9.21|9.65|9.75|10|10.14|10.05|10|10|10.1|10.05|10.01|10.07|9.7|9.25|9.15|8.71|9|9|9.6|9.9|9.8|9.9|10|9.94|9.8|9.64|9.37|9.55|9.33|9.11|9.2|9.43|9.53|9.6|9.71|10.14|10.24|10.32|10.55|9.3|9.44|9.41|9.5|9.13|8.98|8.92|8.9|9.27|8.7|8.5|8.25|8.91|9|9|9.4|9.48|9.24|9.25|9.6|9.35
03565|17907|/equities/cryo-save-group|CACALL|1.64|1.69|1.67|1.69|1.71|1.691|1.697|1.71|1.75|1.66|1.64|1.67|1.709|1.661|1.7|1.67|1.725|1.7|1.773|1.61|1.571|1.6|1.64|1.65|1.72|1.67|1.7|1.71|1.732|1.731|1.67|1.784|1.84|1.791|1.81|1.74|1.58|1.65|1.683|1.73|1.64|1.719|1.522|1.534|1.67|1.749|1.7|1.77|1.8|2.003|1.828|1.952|2.149|1.45|1.413|1.386|1.34|1.24|1.4|1.79|2.17|2.288|2.267|2.27|2.312|2.352|2.291|2.3|2.21|2.35|2.283|2.198|2.25|2.389|2.43|2.45|2.59|2.528|2.7|2.845|2.85|2.987|3.059|2.675|2.5|2.699|2.706|2.85|2.797|2.76|2.48|2.35|2.379|2.8|3.05|3.159|3.33|3.404|3.5|4.168|3.737|3.488|3.48|3.5|3.401|3.8|3.619|3.8|3.95|4.049|3.9|4.301|4.35|4.09|4.319|4.399|4.524|4.411|4.6|4.351|4.39|4.344|4.5|4.18|4.074|4.18|4.2|4.2|4.08|4.15|4.28|4.25|4.1|4.218|4.25|4.39|4.44|4.3|4.4|4.6|4.55|4.499|4.648|4.55|4.6|4.69|4.795|4.6|4.83|4.9|4.9|4.907|5.001|5.097|5.14|5.14|5.195|5.249|5.27|5.2|5.15|5.4|5.49|5.499|5.25|5.45|5.232|5.4|5.4|5.3|5.24|5.11|5.2|5.2|5.12|4.776|4.711|4.851|4.95|4.95|4.916|4.902|5.22|4.895|4.775|4.94|5.03|5.27|5.34|5.3|5.202|5.398|5.352|5.63|5.65|5.4|5.7|5.75|5.43|5.4|5.23|5.445|5.246|5.5|5.31|5.498|5.848|5.812|5.77|5.24|5.8|5.839|5.81|5.8|5.65|5.79|5.5|5.5|5.67|5.4|5.779|5.42|5.59|5.98|5.9|6|5.32|4.7|4.95|4.99|5.28|5.45|5.39|6.09|6.38|6.35|6.39|6.75||||||||||||||
03566|7042|/equities/esso|CACALL|38.5|39.4|37.5|35.41|36.95|37.5|39.51|40.2|40.98|41.69|40|40.55|41.1|43.07|41.49|42.23|42.29|42.27|42.51|40.1|40.25|44|44.69|45|45.3|45.5|46.65|47.67|46.89|45.6|45.35|45.51|46.6|46.86|48.6|48.77|49|51.27|48.72|47.95|46.5|45.8|46.55|47.7|49.12|47.68|47.51|47.8|48|50|50.6|49.55|49.98|49.17|47.57|47.82|51|50|52.6|53.89|53.55|54.8|55|55.6|56.15|55.6|58.3|57.95|55.93|56|55.1|53.19|54.42|54|55.35|54.71|52.51|47.5|51.51|54.49|56.85|58.79|58.2|60.2|60.85|59.5|60.21|60.85|58.34|57.45|56.3|56.62|57.77|56.7|58.31|56.15|59|59.7|58.1|52.55|53|51.9|55.09|55.82|59.65|60.63|62.6|63.6|65.13|70.21|73.65|76.37|77.3|75.38|75.54|75.65|77|79.49|77.8|76.1|72|66.95|65.96|67.75|67.98|62.35|63|63.11|63.8|64.1|69.03|70.3|72.85|70.2|72.5|69.5|69.44|70.76|80.26|75|80|76|75.8|78.94|76.22|85.3|87.81|89|92.57|94.12|92.5|93.7|97.5|95.5|95|94.53|94.2|94|95|96.3|93.8|98.06|99.36|100|96.63|102.05|102.69|104.2|102.2|104.83|103.95|103.98|106.5|104.96|102.5|100.47|99.42|100.45|96.21|95.7|95.02|96.06|96.5|98|96.5|96.91|96.2|96.4|95|95.61|98|94.1|93.7|98.56|96.98|98|99.69|98.51|97|97.26|100|101.3|103.03|103.78|102.2|103.2|100.86|96.9|100.69|97.99|100.68|102.52|103.73|104|96.5|94|91.64|90|88.6|91.66|91.95|90.8|91.5|95.65|93.4|94.8|92.98|86.6|86.39|86.74|85.92|88.12|88|86.46|91.94|94|93.07|94.76|95.48|95.71|93.8|94.64|97|96.76|96.5|95.05|89.5|88.2|88.2|82.32|82.85|81.21
03567|17819|/equities/eurasia-fonciere|CACALL|0.2|0.2|0.21||||0.35||0.5|0.5|0.3|0.28|0.24|0.4|0.4|0.24|0.19|0.13|0.12|0.11||0.11||||0.1||0.2||||0.3||0.3|0.28|0.23||0.19|0.17|0.08||0.07|||0.07||||0.07||||0.14|0.14|0.12|||0.17|0.17|||||||0.17||0.28||0.17||0.2|0.2|0.17||0.34|0.35|||||0.35|0.35|0.35|0.25|0.35|0.34||0.38||0.33|0.26|0.29|0.3|0.3|0.3||0.45|0.26|0.32|0.32|0.42|0.44|0.34|0.49|||0.7|0.71|1.08|1|0.55|0.26|0.13|0.04|0.01||||||||||||||||||||||||||||||0.67|1|0.99|0.8|0.96||||||||||||||||||||||||||||||||||2.42|2.2|2.27|2.15||2.61||2.61|1.78|1.78|||||1.67|1.7|1.92||2.04||2.48|1.93|1.83|2.04|2.6||2.6|2.66|2.6|2.6|2.48|2.25||||2.7|2.5|||2.78||2.65|2.65|2.45|||2.7|||2.8|2.79|2.8|2.8|2.56|2.84|2.69|2.3|3.35|3.37|3.11|2.59|3.44|3.5||2.45|3.05|3.12||3.84
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|47.17|44.54|45.68|46.17|45.6|47.4|47.48|46.04|43.16|42.17|41.56|43.71|42.51|41.59|40.76|40.93|42.09|42.74|44.03|43.66|43.58|43.54|42.34|41.63|41.06|43.87|43.18|42.7|42.13|41.63|38.78|37.2|36.85|37.77|37.25|36.87|36.04|38.01|37.17|36.29|37.53|37.26|36.59|35.63|33.57|31.62|32.15|32.8|32.18|32.59|32.15|30.99|29.67|31.06|28.99|28.03|29.24|28.33|28.93|30|31.29|31.67|30.27|31.05|30.57|30.84|30.93|30.34|30.26|31.39|29.85|27.53|27.86|28.23|28.35|28.27|28.15|26.5|28.04|28.37|27.8|28.65|27|28.65|27.38|29.05|29.4|28.01|26.87|27.75|28.3|26.91|25.78|24.89|24.38|23.46|22.81|23.26|22.38|25.06|24.95|23.09|23.32|22.52|25.91|27.04|28.25|27.8|26.67|26.89|27.91|28.08|28.89|27.51|29.13|26.85|26.88|26.5|27.74|26.6|26.34|24.1|20.95|21.12|20.87|19.97|22.28|24.53|21.29|22.69|25.16|25.3|27.78|25.12|25.31|24.35|24.41|22.52|26.39|26.01|28.71|28.07|26.93|29.52|30.52|36.47|38.05|36.1|38.12|38.87|36.8|37.56|39.55|41.25||42.44|42.01|40.96|41.14|41.55|40.71|41.8|40.89|40.43|36.16|37.53|41|41.35|43.13|43.26|43.02|42.85|43.84|44.89|45.46|43.48|44.15|43.27|44.07|44.74|42.83|44.07|43.58|46.1|42.78|43|40.96|39.3|38.73|37.21|36.77|37.46|37.73|37.14|36.57|38.42|39.44|38.3|37.63|36.61|37.84|36.03|37.96|40.21||36.83|36.78|35.44|35.78|34.21|39.18|38.52|38.74|40.89|39.58|38.27|39.55|39.27|37.47|34.8|36.59|37.62|37.44|39.25|38.43|38.15|38.75|36.44|36.2|35.87|36.61|37.91|35.3|36.3|34.73|32.88|32.01|35.61|35.94|33.62|31.51|29.57|31.37|31.64|27.73|28.85|25.15|23.36|24.67|23.8|23.36|21.15
03569|13135|/equities/euro-ressources-s.a.|CACALL|2.73|2.72|2.73|2.72|2.7|2.73|2.71|2.76|2.74|2.78|2.85|2.8|2.59|2.4|2.4|2.41|2.34|2.3|2.3|2.28|2.34|2.38|2.48|2.3|2.3|2.33|2.37|2.32|2.4|2.35|2.36|2.39|2.42|2.48|2.42|2.47|2.51|2.49|2.47|2.46|2.45|2.96|2.92|2.85|2.65|2.63|2.59|2.72|2.73|2.7|2.69|2.45|2.55|2.55|2.53|2.51|2.64|2.64|2.68|2.7|2.65|2.64|2.5|2.5|2.6|2.64|2.72|2.75|2.72|2.75|2.67|2.61|2.53|2.7|2.89|2.95|2.98|2.97|2.95|2.95|2.96|2.99|3.05|3.03|3.1|3.08|3.14|3.33|3.14|3.12|3.07|2.91|2.75|2.72|2.77|2.73|2.66|2.68|2.67|2.63|2.6|2.67|2.88|2.8|2.61|2.66|2.73|2.71|2.76|2.92|3.07|2.98|2.99|3.14|3.17|3.27|3.17|3.2|3.25|3.2|3.18|3.15|3.2|2.84|2.84|2.65|2.94|3.09|2.75|3.22|3.38|3.45|3.49|3.37|3.48|3.46|3.42|3.45|3.6|3.74|3.77|3.56|3.65|3.53|3.4|3.57|3.62|3.5|3.55|3.81|3.82|3.82|3.76|3.82|3.92|3.96|4.02|3.88|3.93|3.94|3.85|3.92|3.73|3.66|3.78|3.78|3.79|3.71|3.63|3.5|3.5|3.32|3.38|3.43|3.46|3.53|3.44|3.6|3.66|3.75|3.55|3.53|3.9|3.84|3.69|3.74|3.79|3.85|3.8|3.86|3.91|3.92|3.67|3.7|3.38|3.47|3.52|3.12|3.34|3.62|3.84|3.76|3.81|4.1|3.83|3.75|3.92|3.88|4.39|3.99|4.4|4.11|4.22|4.3|4.38|4.42|4.73|4.55|4.53|4.32|4|3.88|3.75|3.91|4.05|3.89|3.93|3.65|3.77|3.7|3.88|4.07|3.5|3.19|2.25|2.16|1.95|1.96|1.96|1.95|1.78|1.93|1.85|1.76|1.6|1.4|1.42|1.56|1.21|1.2|1.2|1.2
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03571|17752|/equities/europacorp|CACALL|4.68|4.75|4.75|4.71|4.64|4.76|4.47|4.36|4.05|4.39|4.4|3.88|3.78|3.67|3.67|3.65|3.8|3.64|3.44|3.44|3.35|3.5|3.5|3.85|3.73|3.9|3.93|3.95|4|4.24|4.25|3.87|4.14|4.2|4.27|4.23|4.22|4.28|4.21|4.49|4.65|4.55|4.55|4.5|4.09|3.93|3.6|3.49|3.47|3.43|3.34|3.44|3.37|3.46|3.06|3.06|3.14|2.9|3.11|3.28|3.35|3.37|3.43|4.07|3.86||4.042|3.976|4.174|4.004|4.051|3.957|4.061|4.004|4.051|4.08|3.759|3.637|3.627|3.401|3.194|3.627|3.901|2.977|2.591|2.525|2.459|2.619|2.61|2.619|2.393|2.346|2.101|2.063|2.139|2.082|2.12|2.092|1.592|1.621|1.479|1.489|1.677|1.206|1.602|1.715|1.781|1.79|1.752|1.818|1.997|1.988|2.12|2.054|2.026|2.063|2.176|2.28|2.44|2.101|2.12|2.035|2.11|2.139|2.11|2.148|2.176|1.686|1.668|1.856|1.828|2.205|2.261|2.261|2.45|2.497|2.403|2.629|3.071|3.109|3.128|3.203|3.251|3.128|3.109|3.722|3.769|3.948|3.957|3.853|3.637|3.722|3.627|3.901|4.004|4.004|4.146|3.967|4.051|3.806|3.806|3.919|3.665|3.42|3.439|3.957|4.155|4.212|4.24|4.419|4.381|4.409|4.522|4.409|4.259|4.249|4.296|4.409|4.315|4.296|4.504|4.428|4.56|4.777|4.683|4.617|4.72|4.843|4.824|4.767|4.852|4.796|4.871|4.843|4.777|4.749|4.758|4.654|4.673|4.607|4.711|4.815|4.796|4.899|4.645|4.749|4.805|4.57|4.88|4.711|4.975|5.031|5.173|5.125|5.154|5.041|4.711|4.636|4.899|5.238|5.37|5.323|5.559|5.936|5.936|6.171|6.171|6.143|6.454|6.774|6.671|6.68|7.01|7.198|7.255|6.746|6.642|6.812|6.972|7.066|7.255|7.113|7.274|7.396|7.01|6.812|6.774|7.245|7.302|8.093|7.321|7.151
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|24.91|24.64|24.65|24.48|24.31|24.45|24.54|24.02|22.93|23.3|23.64|23.2|22.8|22.55|22.52|22.32|22.3|21.92|23.01|22.36|21.58|21.48|21.61|21.66|22.02|24|23.86|23.52|21.98|22.1|21.9|22.51|23.39|23.03|24.05|23.02|22.64|22.88|22.32|21.89|20.95|22.51|22.33|22.34|22.34|21.81|22.02|22.7|23.25|23.98|23.65|24.66|24.58|26.88|27.21|26.45|26.61|27.05|27.5|27.98|27.88|27.64|27.25|27.43|26.41|26.21|25.7|25.4|25.68|24.55|25.52|24.82|24.94|24.84|24.18|23.79|23.73|23.4|24.14|24.78|24.97|25.13|24.65|24.37|25.02|25.07|24.87|25.25|24.44|25.48|25.91|25.59|25.28|24.64|25.23|24.74|24.75|24.27|24.05|22.14|20.7|20.84|21.7|23.29|23.52|26.48|26.98|26.68|27.47|27.18|27.72|28.09|28.27|28.59|28.29|28.42|28.79|28.7|28.84|28.5|28.36|28.02|29.75|30.15|29.91|28.53|28.73|28.75|28.15|27.75|29.18|29.74|30.48|30.58|29.8|28.99|30.2|29.38|30|30.43|30.82|29.59|28.13|28.38|28.17|30.04|31.39|30.52|30.93|30.88|30.51|30.22|30.65|30.32|30.43|30.62|30.23|29.5|29.12|28.38|28.25|28.47|28.43|27.75|27.08|27.98|28.81|28.76|28.4|28.79|27.71|26.91|26.24|27.36|28.39|27.39|27.73|27.76|26.86|26.61|26.04|25.95|25.88|27.56|26.98|28.09|27.87|28.23|27.6|28.91|28.84|28.96|29.12|28.07|27.39|28|28|28.34|28.77|27.46|27.16|27.23|27.23|28.02|28.29|27.11|26.53|25.9|27.78|25.36|26.8|26.97|26.51|25.86|26.4|25.75|25.06|25|24.68|24.39|24.68|24.11|23.45|23.37|23.5|23.39|22.85|22.46|22.5|22.4|22.5|22.5|21.77|21.32|22.65|21.88|21.65|21.44|21.61|21.51|20.75|20.52|20.05|19.8|18.89|18.6|18.55|18.43|18.62|19.61|18.7|18.04
03574|17737|/equities/digigram|CACALL|0.75|0.61|0.74|0.7|0.73|0.73|0.72|0.78|0.71|0.78|0.76|0.75|0.77|0.73|0.72|0.8|0.77|0.74|0.72|0.7|0.74|0.73|0.74|0.68|0.67|0.72|0.72|0.83|0.75|0.92|1|0.95|0.95|1|1.08|1.1|1|1.01|1.02|1.02|1.02|1.05||1.24|||1.25|1.25|1.27|1.2|1.14|1.25|1.2|1.12|1.13|1.27|1.33|1.11|1.01|1.06|1.26|1.28|1.28|1.2|1.14|1.19|1.02|0.95|0.95|0.84|1|0.86|0.96|0.74|0.7|0.66|0.68|0.74|0.6|0.62|0.69|0.69|0.64|0.64|0.69|0.65|0.65|0.75|0.87||0.66|0.65|0.91|0.76|0.66|||0.69|0.8|0.8|0.68|0.74|0.76|0.76|0.85|0.9|0.93|1.05|1.1|1.03|1.15|1.2|1.15|1.2|1.33|1.33|1.4|1.4|1.3|1.15|1.59|1.85|1.3|1.02|0.94|1.1|1|0.55|0.68||0.72|0.69|0.8|0.8|0.85|0.74|0.74|0.78|0.76|0.75|0.86|0.86|0.89|0.9|0.95|0.96|1|0.9|1|0.91|0.92|0.79|0.78|0.78|0.95|0.99|0.99|0.97|||||||||||||||||||||||||||||||0.95|0.83|0.86|0.9|0.9|0.83|0.82|0.95|0.95|0.82|0.75|0.75|0.93|0.85|0.87|1.2|0.82|0.85|0.83|0.92|0.87|0.87|0.82|0.91|1|0.94|1|1|0.91|0.9|0.82|0.92|0.95|1|0.95|0.91|1.2|1.2|1.3|1.35|1.2|1.5|1.5|1.43|1.6|1.6|1.65|1.45|1.6|1.6|1.42|1.6|1.76|1.65|1.65|1.65|1.64|1.95|1.35|1.6|1.61|3|1.3|
03575|7747|/equities/exel-industries|CACALL|63.6|63.98|63.47|59.6|60.18|65.24|66.7|67|61.6|61.55|64.4|63.75|59.76|59.1|58.96|58.21|59.5|59.97|54.82|52.99|51.5|53.5|52.25|42.33|39.5|38.89|38.7|39.92|39.5|38.5|38.11|37.65|37.1|36.4|34.36|33.14|34.01|35.3|35.3|35.39|37.01|38|37.11|38.33|37|36|33|35.1|35.75|35.01|36.4|36.54|36.09|36.01|37.2|34.51|42|44.5|44.8|44.4|44.5|43.16|43.5|44.11|43.51|40.84|39.15|40.89|40.41|39.7|37.45|37.8|37.5|37.51|37.89|36.5|36.47|36.2|37|37.8|37.81|37.9|37.05|36.14|35|34.82|34.24|33.85|33.55|33.55|34.51|34.99|32.4|32.5|32.56|32.78|31.91|32.5|33.1|32|34.76|35.3|36.56|37.4|37.26|35.89|36.01|37.99|38|39.5|37.38|34|34.8|35|35.84|33.93|33.71|33.75|31.7|31.31|32.1|31.01|31.99|31.85|31.01|28.6|28.19|27|25.2|30|32.5|36|37|36.01|37|36.99|36.84|36.8|38.3|37.4|39.99|39.53|39.9|40.99|41.8|42.91|43.5|42.6|42.8|41.7|40.3|40.6|41|41|41.78|41.92|42|42.05|42.8|44|44.59|44.06|44.2|43|40.15|41.9|41.7|40.6|39.66|39.5|40.26|41.8|42.5|41.99|42.11|38.9|37.52|38|33.4|32.4|32|32.19|31.45|31.6|31.3|30.7|30.9|30.6|30.79|28.91|28.11|28.35|28.49|28.49|27.9|27.95|27.7|27|26.5|26.94|26.5|26.9|25.87|26|24.5|24|24.1|25.52|27.3|27.65|28.45|28.39|27.2|26.17|26.1|25.46|25.2|25.19|26|26|25.4|25|25.47|26.29|26.1|26.49|25.5|25|24.49|24|25.76|26.5|26.95|26.85|26.85|27.49|27.85|28.93|29|28.8|29.15|29.59|28.7|27.49|26.94|27|27|27.75|26.79|25.01|25.25|25.3
03576|17755|/equities/explosifs---prod-chimiques|CACALL|292.2|276.05||||275|275|287|279.88|270.01|275|285|287|275|278|270|250|245|244|235|240|240|235|220.1|228|229|238|215|230|230|230|244.2|239.99|240|||245|230|230|229|226.1|226.1|218.99|220.99|222|228.1|224.01|186|195.9|176|175|177|177|177|179.59|168||168||184|||182|182|181|184|183.1|183|185|184.01|189|189.01|193.01|195|199|199|190||187|192||194.99|195|199|190|||204|186|186|186|180|180|182|180|180|180|180|180|170|185|185.1|||||227|208||211|212|210.99|202|209.8|212|210.9|203.01|202|205|208|208|201.8|202|200.2|202|195.5|202.98|202.98|202.99|214.49|215|218|218|218|201.11|219.99|210|219.5|220||233.99|238|234.8|240|246|267|269|254.06|254|254|241|250|250||251|267.85|267.9|254|254|248|255|268.4|269.9|259|260|263|263|272.6|269|267.22|272||273.62|255.5|274.9|251|240.01|240|251.01|253|260|276|276.78|278.99|266|269|271|270.5|275||284|275|252.1|251.5|260|251|259.99|260|||260|260|254.99|255||264.99|265|265|274|270|||294.99|294.5|279.23|251.98|240|263.89|264.49|264.49|250|254|264.9|245|260|265|269.94|230.4|269.99|265|265|265|273.99|299.9|308|314.5|315|314.9|299.9|290|270|270|275|275|289|237|265|268.9|271.5|241|230|230
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|29.7|32.18|31.8|31.55|30.8|31.74|30.65|31.31|29.9|32|32.28|31.91|30.22|29|29.27|27.73|29.47|28.23|27.95|27.54|27|25.65|24.8|24.8|23.94|22.81|22.62|21.3|21.43|23.18|22.48|21.4|21.7|22.14|22|20.8|19.25|20.25|19.41|20.14|20.5|19.22|20.7|19.82|18.86|17|16.2|17.5|17.7|17.4|15.5|15.75|14.93|14.18|13.72|11.91|12.45|11.82|12.4|13.06|14.05|14.35|13.29|13.38|14.77|13.68|13.69|13.33|13.56|14.13|12.67|11.7|11.61|11.88|11.56|12.07|11.71|10.65|11.47|11.79|11.96|12.76|12.39|12.79|12.88|14.46|15.29|14.73|14.65|14.51|15.49|14.41|13.15|12.91|13.27|12.32|12.78|13.05|13.1|12.44|13.33|12.74|13.96|14.33|16.17|15.32|16.6|16.48|17.73|18.15|20.22|20.6|21.79|21.25|21.8|21.3|20.19|19.53|20.25|18.94|18.7|17.08|15.95|14.65|14.3|12.88|14.88|15.71|13.96|15.12|17.88|17.9|20.2|17.59|18.69|16.09|16.22|15.76|18.44|17.07|18.9|18.3|17.95|20.8|20.59|27.03|29.45|29.43|29.9|29.94|28.05|26.7|26.73|28.7|29.12|28.77|29.16|28.2|27.85|27.72|24.95|25.47|27.01|25.62|25.5|26.04|27.5|28.02|28.73|28.73|25.25|25.94|23.57|24.74|24.5|21.63|21.91|21.41|21.22|21.16|19|19.18|18.64|19.34|19.36|18.98|19.52|17.36|17.25|17.06|16.02|15.38|14.61|13.79|13.56|13.73|14.85|15.07|15.22|14.68|15.04|13.29|13.47|14.87|14.12|13.05|12.92|12.29|13.32|12.68|15.27|16.29|15.98|15.74|15.02|15|14.1|14.22|14.51|12.79|13|12.36|14.63|15.31|15.62|16.82|17.7|15.4|15.41|15.5|14.88|14.53|13.96|13.72|14.88|14.38|13.21|16.45|16.11|15.96|13.43|14.22|12.95|12.21|9.4|9.78|8.97|9.02|9.12|8.62|7.98|6.76
03578|17758|/equities/fauvet-girel-ets|CACALL|||||||1.32||1.47||||||1.47||1.34||||||||||||||||||1.34|||||||||||1.22|1.22||||||||||||||||||||||||||1.22||1.22|1.22|||||1.22|||||||1.22|||1.51|||||1.51|1.33|1.25|||||||||||||||||||1.52|1.64|||||||||||||||||||||||||||1.82|||1.68||||||||||1.82|||1.65||||1.88|1.82||1.75|||1.75||1.75|||1.75||||1.76|1.76||1.76|1.47||||1.31|1.18|1.25|||1.51|1.33||||||||||||||||1.82|1.67|1.64|1.64|1.64|1.63||||||||1.63|||1.52|1.49||1.63||1.63|1.48||||||||2.1||2.13||||2.73||||||
03579|17756|/equities/faience-sarreguem|CACALL||53.84|52.52|47.75||45.5|47.83|47.85||47|47||||||57.99|58||51||55|50.01||52||51.95|52|51.21|51.21|51.21|53|49|50.6|50|46.01|44.88|47.01|54||||||||||||59.95|58|59.9|59|54|56|61|52|||||||56.95|55.97|43.81|44.77||55.13|46|49.98|45.88||50.6|46|||||62||||62.99||||||56.99||||52||52||51.02|66|56.2|62|57|||66.9|67.14|67.15|61.25|67.99|68.1|68.3|68.45||||68.5||76||68.9|68.88||48.8|60||||||63|57||60.25||||57||47.21|||||||52.37|||61.22||46|||||||||44.91|||||56|||58.83||44.21||49||||62|62||41|62||||47|58|52.2|58|58|58||58|58|||58|58|49.9||||50|||50|||38.05|||36.5|54.01|60|35.5|60|45.5|50.01|50|||||50||60|60|55|64|44.81||55.3|55.9|50|50|50|49.52|||46.94|48.48|44.08|48.01|44.02|48|||44.1|45||44|44|44
03580|17712|/equities/casino-mun-cannes|CACALL||||||1274|||||1239.9|1275|||||1349||1230|1250|1208.1801|1215|1210|1250|||||1358|1380.5|1255||1370|1370.01|||1360.01||||1340.01||1300|||1378.9|||1300||1330|1550||||||1499|1350|1200|1202.01|1230.01|1230|||1239|1239|1150||1036.01||1026|1025|1036.01|1025|1075|1075|1009||1074.99|1099.99|1050|1100||1010|982|981|1089|||990|990|966|1000|999.99|999.99|1000|1003|1100||1100.01|1199||1200|1250|1322||1322||1202||1483|1400|1400||||1335|1349.99|||1359.9|1199|1199|1199|1035||1260||1260|1260||||1275|1200|||1167|||1458.99||||||1473|1470|1253|990|1000|990|996.99|946.99|977.99|||1004|1000||1000|1013|||1239||1239.99|1249||1232|||1142|1025.5|1131||929.02|1019.99|1019.99|929|878|920|||||895.41|900|988.9|899|899|899|928.99||||990.89|960.01||||950|950|950||950||950|950|950|950|960.01|960|950|950||1044||||950||950|949.99|||950|918.18|989||900|900|900|950|1042.9|1124.99|1249|1299.99|1297.99|1299|1250|1320||||1100|1100||1085|990|1099.99
03581|943348|/equities/fermentalg|CACALL|8.483|8.696|8.802|9.286||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03582|17760|/equities/fiducial-office-solutions|CACALL|28|28|28|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.76|27.75|27.76|27.76|27.76|27.76|27.76|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.01|28.27|28.27|28.27|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.26|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.25|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.48|28.49|28.49|28.49|28.49|28.49|28.49|28.49|28.49|28.5|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|28.99|29|31.43|32|36|36.75|35|35|35|35|35|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|35.99|36|36|36|36.19|36|32.7|32.7|32.7|32.7|29.99|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.02|27.02|27.02|27.02|27.02|27.25|27.25|26.8|26.32|25.83|25|23.62|23.25|23.25|23.01|23.01|23.01|23.01|23.01|23.01|23|23.61|23.61|23.61|23.61|23.61|23.61|23.61|23.61|23.61|23.61|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.74|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.01
03583|17761|/equities/fiducial-real|CACALL|99.49|99|99|99.99|93|93|93|93.99|92.99|93.01|91|89|87|86.01|83.02|83.01|85.99|85.99|87.01|87.01|87.01|89|89|90|87|89.01|89.01|89.01|89.01|89.01|89.01|89|90.99|90.99|90.99|90.99|89.01|90|83|81.5|78.25|80.51|80.51|79.99|80.01|79.02|79.99|78.01|80|83|88|89|89.6|90|92.5|93.5|97.5|96.5|95.5|95|96|92.8|84|82|82.91|82.91|79.91|75.26|75.5|74.5|75|75|73.25|74|75|73.25|73.5|73.5|73.5|74|78.25|78.25|78.25|77.69|75.9|74|75|70.01|73|75|74|73.99|73.5|70.5|73|75|75|72|71|72|78|74|74|75.5|76.85|82.5|82|87|89.91|90|91|90|86|87.5|84.5|83.5|80|80|77.01|74.5|74.5|74.5|74|73|71|71|73.01|73.4|73.5|73.5|73.5|73.99|73.98|73.75|73.99|73.99|74.5|74|75.5|76|75.8|76.5|76.5|76|78|78.94|79|79|79|79|78.99|79|78.5|78|80|81|82.5|84.1|85.5|87.6|87|86.25|85.4|85|85|85|85|85.9|85.75|85|84.5|82.01|83|82.5|79.9|78|80|81|83|84|82.18|83|83|83|81.99|81|82|82|82|82.01|82|81|81|80|80|80|79.99|76.5|75.01|77.15|77.01|77.01|77.01|76.51|76.5|74.99|75.99|76|76.64|76.64|74.79|74.79|74.89|73.1|72.74|72|70.5|68.51|68.51|67.51|65.01|65|63|62|59.53|64|64.99|62.69|62|62.55|62.5|62.09|60|59.5|59.5|57|56|50.93|46.89|45.5|45.5|45.4|46.8|46.74|46.29|46|46|46.26|46.26|46.74|46.49|46.25
03584|943357|/equities/figeac-aero|CACALL|12.44|12.56|12.68|12.21|12.51|12.87|12.09|12.55|11.51|12.39|12.74|12.3|13.3|14.08|12.5|12.49|12.45|12.5|10.95|10.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03585|17762|/equities/fin.-etang-berre|CACALL|7.5|7.86|7.87|7.3|7.8|7.4|7.21|7.47|7.88|7.5|7.41|7.41|7.89|7.89|7.2|7.6|7.51|7.77|8.18|8.09|8.1|7.98|7.5|7.98|8.29|8|7.69|7.99|7.49|7.54|7.75|7.76|8.29|8.84|8.8|8.81|8.78|8.78|8.6|8.4|8.6|8.3|8.39|8.15|8|7.8|7.94|7.94|7.94|7.52|7.6||7.79|7.67|7.01|7.59|8.4|8.16|7.85|7.58||7.56|7.5|7|7.59|7.33|7.65|7.6|7.4|7||7.35|7.38|7.38|7.38|7.46|7.05|7.06|7.5|7.7|7.75|7.75||8.6|8.26|7.3|7.25|7.95|8.08|7.02|6.95|||7.7|7.55|7.55||7.4||6.98|7.44|||||7.4|6.98|6.98|7|7|7.4|7|6.8|7.29|7.31|7.31|6.82|7.3|6.95|6.65|7.39|6.83|7.12|6.67|6.4|5.81|6.4|6.9|5.98|6.8||6.5|7.28|6.7|7.38|6.8|6.8|6.2|6.84|7.14|7.32||7.49|7.21|7.2|8.24|8.21|8.29|8|8.88||8.5|8.11|8.24|8.55|8.26|8.39|8.36|8.44|8.49|8.14|7.72|9.29|7.6|7.6|7.55||8.35|8.15|8.4||8.52|8.15|8.8|8.6|8.58|8.15|8.01|8.35|8.5|8.38|9.01|8.31|7.99|7.65|7.51|7.8|7.97|7.76||7.87|8.04||7.99|8.06|8.21|8.4|8.5||8.51|8.51|8.3|8.78|8.78|8.05|||8.8|8.89|8.49|8.5|8.5|8.7|||9|9|9.25|8.26|9.3|8.55|9.3|9.49|9.5|9.1|9.21|9.8|10|10|10.67|10.4|10.1|10.06|10.07|9.99|10.09|9.8|8.9|8.72|8.75|7.2|7.72|7.72|7.85|8.92|8.43|8.3||7.5|8.3|8|
03586|40307|/equities/louest-africain|CACALL||2.56|2.57|2.56|3.12|||||3.12|||2.56||2.99|2.99|2.57|2.85|3.12|||||||2.56||||||||||||||||2.56||3.12||||2.84||||||||||||2.84|2.84|||2.84|||||||3.15|3.15||3|||||||3.15|||||||||||||||2.84||||||||3.03||||3.03|2.84||2.84||||||3.11|3.11|3.11|||||||||2.84|2.84|2.84|2.84|||||||2.84||||||2.84||2.85||||||2.84||||3.15|||3.15||3.15||3.5||||3.6|||||||||||||||3.6||3.3|3|||2.77||2.51|2.51||2.51||3.25|||1.92||||||||||||||||1.39||1.33||1.33|2.01||||2.23|||2.23||2.23|2.03|2.03|2.03||2.03|||2.03|||2.03|2.03||||||||||||
03587|17763|/equities/financiere-marjos|CACALL|0.37|0.4|0.4|0.29|0.38|0.35|0.4|0.37||0.57|0.58|0.65|0.52|0.33|0.33|0.33|0.3|0.75|0.5|0.24|0.2|0.11|0.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.29|1.19|1.24|1.2|1.12|1.12|1.25|1.15|1.18|1.09|1.33|1.02|1.15|1.19|1.27|1.35|1.39|1.37|1.3|0.75|0.72|0.86|0.86|0.9|0.99|1|1.16|1.2|1.35|1.62|1.28|1.0313|0.8685|0.8142|0.7599|0.6622|0.6513|0.8088|0.8142|0.9227|1.0313|1.0042|1.0856|1.1344|0.977|||||||||2.0083|0.787|0.4614|0.3582|0.3202|0.38||0.38||0.38|0.3908|0.4885|0.4614|0.4885||0.4614|0.4288|0.3908|0.38|||0.5428|0.5428|0.4071|0.4071|0.4071||0.3528
03588|17764|/equities/finatis|CACALL|114|99.9|92.5|88.5|87|83.11|76|72.46|72.96|72.47|77|77|74.1|74.55|74.55|77|74|71|70|70.53|69.99|71.48|70.75|71.4|71.5|71.56|71.5|71|71.89|70.58|69.3|69.55|69.48|69.48|71.36|69.3|69|68.5|66.31|66.39|66|66.8|67|68.2|65|69.29|74.63|75.59|79.2|80|77.98|80|72.81|68.65|64.68|63.68|68|66.3|67|64.79|63.1|62|61.8|62.3|62.5|63.28|63.35|64|63.31|63.22|62|61.86|62.22|64.01|64|61.35|60|60|60.86|61.39|60|60|60|60.5|60.36|61|60.8|60|62.4|62.2|63|60|61.99|60|54|53|53.56|48.11|46.05|47.71|48.2|48.2|48.8|50|51|52.52|54|56.01|55.36|56.2|54.86|54.52|54.5|55|56.01|55.49|49|47.96|48|48.5|46.99|46|47.35|47.5|46.86|48.86|49.5|47.21|48|51.08|51.8|51.5|52.38|51.73|51.1|51.52|50.38|49.16|52|53.5|54.01|54.53|54.81|55|57.52|60.88|61.54|62.97|62.34|64.51|64.27|65.6|65.77|66|66.3|65.76|66.33|65.84|64.12|63|63|63.47|63.46|64.53|66|67.52|68.71|68.9|66|64.62|65|64.8|65|63.01|63.1|62.5|62.6|62.26|63.1|63.21|63.5|61.62|63.13|65|61.98|60.96|58.76|57.05|58.05|58.52|58.5|58.21|58.41|59|58.54|58.61|58.69|58.55|57.3|57.91|58.3|58.11|57.62|57.49|57.91|57.5|58.8|62.81|64|63.6|69.5|70|70|69.1|67.5|67.77|70.07|67.84|66|64.99|64.33|63.5|62.73|62.89|63.05|63|63.1|63.14|63|63.15|62.66|66.06|66.32|66.31|66.78|66.78|66.79|66.19|64.9|64.78|64.9|64.9|64.88|64.01|64.25|64.8|64.8|65|65|64.75|64|63.01
03589|17765|/equities/fipp|CACALL|0.11|0.11|0.12|0.12|0.11|0.11|0.11|0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.12|0.11|0.11|0.11|0.12|0.12|0.12|0.12|0.13|0.13|0.13|0.13|0.12|0.14|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.14|0.14|0.14|0.14|0.14|0.14|0.13|0.13|0.13|0.14|0.13|0.15|0.14|0.15|0.14|0.14|0.14|0.15|0.14|0.15|0.16|0.14|0.16|0.16|0.15|0.15|0.13|0.16|0.19|0.18|0.18|0.18|0.18|0.16|0.15|0.15|0.15|0.16|0.16|0.16|0.16|0.14|0.14|0.13|0.13|0.13|0.12|0.12|0.12|0.13|0.12|0.12|0.13|0.15|0.14|0.15|0.14|0.15|0.17|0.17|0.16|0.17|0.19|0.19|0.19|0.19|0.19|0.2|0.21|0.2|0.22|0.21|0.21|0.21|0.17|0.18|0.19|0.19|0.18|0.19|0.21|0.6|0.66|0.74|0.8|0.81|0.65|||0.5965|0.7391|0.3987|0.4261|||0.3965|0.44|0.5965|0.5983||||||||||0.3956|0.4||||0.4|||0.4443|0.6778||0.6783|0.6783|||0.7022||0.6974||0.4||0.4|0.4|0.4|0.4||0.3956||0.3913||0.4239|||||||0.5283|||0.5304|||||||||0.5283||||||0.5656|||||||0.5565||0.5291|||0.5291||0.5291||||0.5283|0.5283|0.5283||||0.6087|0.5309|0.6335|0.9952||0.5435|0.6522|0.5435|||0.6522|0.6522||||||
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|33.82|35|35.8|35.38|37.54|38.71|37.41|33.5|31.53|35.5|30.76|24|24.1|23.3|23|22.78|22.73|21.5|23.16|23.68|23.6|23.3|23.5|23.79|23.05|22.3|22.54|22|20.18|20.29|20.62|21|20|19.35|18.16|17.77|17.06|17.2|14.81|16.17|16.71|17.02|18.45|15.24|14.85|16.3|20.22|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03591|17767|/equities/fonciere-7-invest|CACALL|||||||1.29|1.08||||||||||1.19||||1.2|1.22||0.7|||0.66|||1.49||0.66|0.6|||0.6||0.6|||||||||||||1.5|||0.57|0.63|||0.63|||||0.76|0.76||0.66||1.8||||||||1.81|||||||1.81|1.81|1.5||||0.16|||||||0.11||||||||||1.51|1.52||||||||||||||||||||2.52||||||||1.25|||||||||||8.95|||||1.5|||||1.5|1.5||||1.73||2.5|||3|2.8||||||0.55|0.52||0.44|||||||||0.54||||||1.1|||||||||||||||||1.1||||0.54|||||||||||||||||1.7||||||||1.62||||1.62|1.7|||1.7||||1.62||1
03592|17768|/equities/fonciere-atland|CACALL|64|65.21|64.71|64.86|64.5|64.5|65|65.02|65.01|64|64|62.62|62.51|61.01|61|63|63.5|60.5|60.5|60.5|60.5|60.5|60.5|60.5|60.5|60.5|58.01|58.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|57.01|58.49|56.01|54.01|52.4|55|55|55|55|55|55|54.99|54.99|54.99|55|55|56.99|56.99|56.99|56.99|56.99|56.99|56.99|58.5|58.5|59.99|59.99|59.99|60.99|60.99|60.99|60.99|60.99|60.99|58.01|54.28|54.28|54.28|57|57|57|57|57|57|57.01|58|58.01|58.01|58.01|58.01|55|51.95|51.97|51.99|51.99|51.99|53.5|53.49|53.49|53.49|54.49|54.99|54.99|55|55|55|55|55|56.99|56.99|56.99|57|57.99|58.99|58.99|58|59.99|59.99|60|60|60|55.98|55.98|55|51.3|60|53|59.74|59.74|59.74|59.77|59.8|60.87|60.89|60.89|60.89|60.89|60.9|60.92|57.75|61.68|55|61.96|61.96|61.96|60|60|60|60|60|60|61.99|61.99|61.99|61.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|59.99|60|59.98|59.98|59.99|59.99|59.99|59.99|61.47|61.47|61.89|59.99|60.99|61.49|61.9|61.9|61.9|61.88|61.88|61.88|61.89|61.89|61.89|63.98|64.79|64.89|64.93|64.91|61.95|61.95|61.95|62|55|55|55|55|55|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|57.97|58|58.48|58.48|58.49|56.98|59|59|62.95|62.95|62.95|62.98|62.98|62.98|64.98|64.99|64.99|62.99|63.7|63.79|64.49|64.98|64.89|64.95|64.98|64.98|65.01|66|84.89|63|63|63|63.99
03593|17769|/equities/fonciere-euris|CACALL|74.5|73|66.32|61.01|61|59|55.5|51.87|51.85|51.4|51.82|52.5|48.05|47|48.65|49.01|50|48|48|48.05|47.66|47.6|47.5|47.6|47.5|47.6|46.8|45.98|46|45.81|44.69|44.5|43.39|43|44.19|43|42.6|43.25|43.35|44.1|44.15|44|42.15|43.5|43.5|45.24|45.35|46.71|46.6|46.51|46.8|47|47|46.25|46|44.4|45|44.4|43|42.5|40.46|39.65|40|40|39.75|39.25|39.95|39.5|39.42|39.1|40|40|40|40|39.2|38.59|38|37.9|38|38.38|38.49|38.5|38.48|38.05|38.05|38.2|38.25|38|37.85|38.25|38.25|37.8|37.85|37.35|37.24|37.25|37.79|38|35.95|38.1|38.5|36.5|37.31|37.94|38|39|38.55|38.2|38.75|39|40.1|40.67|40.4|40.75|41|39.99|39.5|39|38.75|39.84|40|38.9|38.98|37.71|39.84|39.9|39.85|36|36.88|37|37.3|40|37|37.11|37.65|37.67|34.25|33.81|36.5|38.7|40.3|39.95|41|41.11|43.3|45.85|45.85|48|47.99|47.97|46.49|46.5|47.1|47.9|46.65|48|48|49|48.7|49.1|49.55|49.25|48.2|47.55|49.19|48.02|49.1|48.56|49.9|49.7|49.33|49.35|49|49|46.3|47|47|47|47|47|45|47|46.02|46.5|45.9|45|44.8|44|43.6|44.42|44.43|44.8|45|45|45.01|46.49|45.5|45.7|46.35|48.1|48.5|47|47.98|48.6|49.65|49.65|50.4|52|50.6|50.7|52.6|53.75|53.75|53.75|51.5|51.8|52.2|51.2|50.5|50.99|51|51|52.48|54.1|54.2|54.2|53.5|54.3|52.95|53.75|51.9|53.16|54.45|53.5|51.86|51.86|51.87|51.25|51.95|51.95|51.96|52|53.49|53.65|53.79|55|55|56.55|56.7|54|54|54
03594|17770|/equities/fonciere-inea|CACALL|31|31.21|31.35|31.64|31.99|32|32|31.7|32.17|33|33|32.5|33.26|33.25|33.79|33.79|33.8|33.8|33.8|33.8|33.53|33.7|33.8|33.9|33.9|34.3|34.29|34.29|34.6|34.65|34.69|34.85|34.87|34.98|34.99|34.9|34.99|35.06|35.13|35.6|35.58|35|35|34.99|35|35|35|35.59|36|35.85|35.72|36|36|35.01|34.5|34.09|34.33|34.01|34.38|33.5|32.98|33|33|32.37|32.99|32.41|32.52|32.64|32.56|32.61|33.99|34.2|34|34.5|35.9|35.98|36.19|37|37|37.8|37.74|37.75|37.75|37.74|37.56|37.89|37.57|37.99|38|38.4|38|38|38.5|37.9|38.41|38.38|38.74|38.44|38|38.01|37.22|37.22|35.85|35.9|36.5|37.29|38|38.57|37.71|38|39|39.48|38.99|38.8|38.52|37.7|38.2|38.57|38.64|38.16|38.01|38.4|38.99|39|37.9|38.5|39|39.01|38.22|38|38.01|38.6|38.51|38.52|38.43|38.74|38.2|38.2|38.2|38.23|38|37.56|37.5|37.45|37.6|37.64|37.21|37.39|37.49|37.5|37.4|37.2|36.5|36.5|36.2|36|36.01|35.99|34.99|35.6|36.6|36.95|37.25|37|36.8|37.24|37.05|36.41|37|37.24|35.99|36.01|36.31|36.2|36|36.31|36.01|36|36.11|36|36.4|36.42|36.29|36.3|35.9|34.43|34.99|36.2|36.4|36.4|37|36.5|37.1|37.2|36|36|38.27|39|38.9|38.78|38.86|39|38.99|39.02|39.05|38.9|39|39|39.2|38.85|39.8|39.5|39.3|38.59|38.4|38.55|38.53|38.2|38.55|38.6|38.59|37.7|37.51|37.7|37.84|38.99|38.98|37.92|36.85|36.4|36.5|37.5|36.8|36.75|36.8|36.25|36.5|35.9|35|35.5|35.5|34.5|35|35|32.97|32.6|32.5|32.6|32.6|32.58|33|31.15
03595|17771|/equities/fonciere-lyonnais|CACALL|37.5|37.75|37.315|37.9|37.645|37.69|37.9|37.9|37.5|37.9|37.7|38|37.75|37.9|38.395|38.92|37.72|37.82|37.79|38.305|38.9|38.55|38.8|38.835|38.9|39.1|39|39.2|38.8|38.65|38.975|39.3|39.1|39.085|39.4|39.5|39.65|39.8|39.7|39.6|39.5|39.4|39|38.95|39|39|39|38.35|39.14|39|38.76|39.5|39.45|39.8|39.6|40.48|40.4|40.54|39.5|37.5|37.2|37.75|37.5|37.535|37.2|37.1|36|36|35.75|35.9|35.2|35.02|34.95|35.3|35.24|36|35.6|34.9|35.68|36.4|34.995|34.2|34.51|34.5|34|33.9|34|33.6|34|34.79|35|33.5|32.65|32.95|32.28|32.17|32.58|33|31.8|32.11|32|31.75|32.01|31.3|32.99|33.14|33|33.84|33.84|34.38|34.95|35.3|35.1|34.96|35.74|35.47|35.1|35|35.25|35.72|33.75|34|33.95|33.49|34.15|33.01|33.6|34|32.5|33.25|34.59|35|35.6|35.24|36.1|36.5|36.9|33.5|37.18|36.77|37|36.5|36.59|36.95|38|38.19|39.03|39.59|39.29|39.65|39.64|40.85|40.4|40.68|40.68|40.5|41|42.49|41.5|40.5|42|41.54|39.7|38.9|39.2|39.7|37.91|35.4|35.53|35.8|35.35|35|35.48|35|35.19|34.65|35.2|34.29|34.5|34.8|34.8|34.9|35|34.99|34.69|35.5|35.42|35.45|35.5|35.8|35.8|31.71|31.79|30.09|30.4|30.79|31.2|31.25|31.5|31.67|29.98|29.98|30|29|29|30|30|29.1|30.68|31|34|34.45|36.98|35.94|35.31|36.5|35.99|35.29|34.51|34.5|34.55|36.2|34.4|35.3|35|34.45|35.25|33.5|31.82|32.09|32.46|32.5|32.01|32.3|32.4|31.99|32|33.3|33.05|33.61|33.9|34.42|33.2|29.7|29|29.8|28.6|27.8|27.75|27.5|27|25.95
03596|17680|/equities/fonciere-paris-nord|CACALL|24|24|25|25|26|26|25|24|24|25|27|26|28|27|26|27|28|28|28|20|21|20|20|23|22|22|23|24|26|23|25|24|21|19|21|22|21|20|21|21|22|20|22|23|23|23|23|23|24|26|26|24|25|24|25|24|26|25|25|25|28|25|26|28|30|30|26|26|26|28|27|27|27|30|37|35|33|34|36|37|40|37|41|46|50|53|50|47|49|44|1|1|1|1|1|1|1|100|200|200|200|100|200|200|100|100|200|200|100|100|200|100|100|100|200|200|100||100|100|100||100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|100|200|200|200|100|200|100|100|100|100|100|100|100|100|100|100|100|100|200|100|200|200|200|100|100|100|100|100|100|100|100|100|100|200|200|200|100|100|200|200|100|200|200|200|200|200|200|200|100|200|100|200|100|200|100|200|200|200|200|200|200|100|200|200|200|200|200|200|200|200|200|300|300|300|200|300|100|100|200|200|200|200|200|200|200|200|300|200|200|200|300|200|200|200|200|200|100|200|200|100|200|100
03597|17775|/equities/fonciere-volta|CACALL||4.1|3.59||3.99|3.99|3.99|4|4.04|4.05|4.15|4.29|4.29|4.29|||4.29|4.39||4.34|4.36||4.46|4.36|4.5|4.29||4.5|||4.5|4.44|4.79|4.79|3.61|4.41|4.9|4.87|4.89|4.94||4.99|4.88|4.45|4.55|4.55|4.41|||5||5||4.79||4.88|4.89|5.09|4.95|5|5.09||4.96||4.87|4.9|4.97|4.98||5|4.1|3.01|||4.99|5|3.81||5.15|3.79||3.8|3.8|3.8||4.06|4.15|4.37|4.12|||4.35||4.38||5.98|||5.85|5.85|5.9|5.9|5.51|5.51||5.19|5.6|5|6|6|5|3.99||4||3.99|4|4.24|4.15|3.81||4.2|4.21||4.22|4.18|4.1|4.25||4.21|||4.25||4.26|4.63|4.64|4.65||4.77|||4.85|4.89|4.9|4.48|4.45|4.4|4.47||||4.8|4.95|4.25|4.6||4.2|4.35||4.35|4.49|4.2|4.07|4.07|3.83|4.5|3.78||4.08|4.08|4.5|4.5||4|4|4.5|3.89||3.9|3.9||||4.15||4.17|3.91|4.3|4.29|3.98|4.1|4.26|3.9|4|4.04|4.6|3.9|4.69|4.3|4.7|4.7|5.09|4.8|4.8|4.502|4.048|3.856|3.759|3.904|3.856|4.299|4.723|5.109||4.82|4.916|5.302|5.302|5.292|5.302||5.571|5.581|5.408|5.639|5.514|4.762|4.82|4.82|4.81|4.81|4.81|4.81|4.714|4.81|4.82|4.82|4.357|5.205|||5.417||||5.494|4.82||5.205|5.302|5.012
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||||599|603||647|647||||648|648|595||592|594|594|596.2||596.9||579|578|575|581|590|576||575|625.96|||597.95|597||||628.08|584.89||632|623|592|592.09|536|648|||||594||594||||594.01|540|540|500.21|500.21|||540||536.01|463|450||||456.6|432.01|446.6|487|486.9|||405.01|||408.9||||||||||339||309.7|344||336.12||329.37|310||||||325|329|||347.97|310.1|332||||||||||||350||||||||||349.99||349.4|310|||308||308|308||||||||||319.97||308|308|308|300||||300|||||||||302||302|||302|307|320||||330||327.99|328.01|330.99|301.95|350||350||||||350|315|300|255.75||||248.8|245||244.44|||215||||200||200|240|222|||||||||||||203||||||||||209||||||209.01|209||||
03599|17777|/equities/frey|CACALL|23.611|23.993|23.993|24.855|24.923|22.534|22.818|23.024|23.063|23.993|24.483|19.596|19.596|19.919|19.586|19.919|19.4|19.586|19.596|18.901|19.194|19.586|19.508|19.782|19.782|19.204|18.695|18.215|18.117|18.068|17.833|17.637|17.628|18.313|18.852|19.772|19.155|19.253|19.302|19.292|19.302|19.665|19.684|19.4|19.488|19.008|19.958|19.635|19.684|19.684|19.635|19.733|16.658|16.266|15.973|15.865|15.865|16.022|15.963|15.963|15.865|15.679|15.669|15.385|15.238|15.238|15.238|15.179|15.228|15.228|15.091|15.091|15.963|15.865|16.168|16.266|16.394|16.364|16.746|16.354|16.736|16.844|17.177|15.326|15.179|15.179|15.15|15.15|15.63|15.121|15.414|15.111|15.121|15.042|15.072|14.21|14.014|13.71|12.917|13.025|12.986|12.986|12.986|12.986|13.377|13.377|13.377|12.839|13.309|13.309|13.309|13.328|13.71|12.976|13.524|13.701|13.328|13.328|13.328|13.71|13.612|13.701|13.701|13.701|13.71|13.701|13.534|13.593|13.691|13.71|13.71|13.71|13.524|14.004|14.004|13.945|14.19|14.19|14.19|14.053|14.053|13.72|14.092|13.563|14.004|13.916|14.102|13.71|16.149|16.1|17.823||18.242|18.422|18.422|18.195|18.327|18.327|18.271|18.271|18.28|18.233|18.044|18.044|18.053|17.581|17.496|17.401|17.581|17.619|17.401|17.401|17.401|17.571|17.401|17.392|17.382|17.118|17.118|17.023|17.203|17.203|17.203|17.382|17.382|17.24|17.222|17.212|17.014|17.77|17.751|17.76|17.76|17.76|17.023|17.014|17.014|17.76|17.203|17.203|17.382|17.033|17.023|17.033|17.023|17.023|17.382|17.382|17.014|17.382|17.382|17.864|17.864|17.864|18.053|17.203|16.966|16.966|17.014|17.014|17.014|17.014|17.392|17.959|17.959|18.148|17.968|18.526|18.422|18.422|19.849|19.292|19.292|19.849|20.038|16.541|16.541|16.163|15.643|15.643|15.407|15.407|15.766|14.934|14.651|14.462|14.462|14.405|14.187|14.178|14.178|13.989
03600|17778|/equities/fromagerie-bel|CACALL|288.05|308|300|277.05|280|281|290|285|292.5|295|285|281|282.5|284|285|281|290|280|279.49|279.5|270|269|257.21|255.3|268|269|260|263|262.5|266.5|262|252.21|262|268.89|263|270.1|276|284.6|280|290|290|287.01|291|294|284|283.4|272|273|279|300|298|293.74|250|240.6|211|210.01|217|210.5|209.05|200|214|214|194|189|186.5|185|185|185|183|181.23|182.5|181.2|181.1|181|183|185|170|186|184|185|183.2|184|184.5|184.9|185|185|182|182|181.02|181.12|178.6|183.7|176.1|185|184|180|180.5|180.5|184|179.98|184|184|180|181|174|180|189|181|185|184.5|182.5|179.9|175|181.65|184|189|185|188.9|189|179|178.4|174.99|173|174.9|177|174.9|169|170|169|165|170|167|170|170|169.9|167|164.5|155|165.5|162|150|163.85|157|161|160|155|160|160|155|149|148.99|148|149|150|149.2|148.5|148.1|157.8|148.5|146.02|150|141|140|144|149.9|150|153|151.05|151.05|151.01|155.1|154.51|160.9|156|156.01|152.5|153.91|154.51|154|158.79|156|150.71|149.1|151|149.5|147.9|149.9|149.5|145.3|145|148|145|149|143.99|138.05|142.4|140.05|137.5|141|137|140.1|130|139|141.1|142|143|145|140.1|138.14|139.1|139|135|139.5|129.1|127.98|118.01|121|122.1|127.55|121.5|119.9|114.04|125.01|126.3|130.11|126|125.01|129|124.01|122.02|125|120|129.99|129.99|132.9|130|134.9|125.5|125|121.3|129|129.98|126|127|124.99|120|109|104|112|109.88|99.95|96.2
03601|17721|/equities/cie-marocaine|CACALL|7.8|||7.7|7.7|7.7||7.86|8.2|8.2|8.23|8.23|8.23|8.23||7.56|7.56|7.53|7.53|7.61|8.25|8.37||7.52|8.7|7.81|7.85||8.65|8.65|||9.2|||||||9.2|9.3|8.5||9.37|9.37|8.13|8.21|8.13|8.9|8.92|||8.73|8.72||8.9|9.91|8.9||9.01|9.5|9.5|11.7|||9.36|9.54|8.89|9.98||9.36|8.51|8.51||10.8|10.5|10.5|10||8.55|9.36|11.24||8.46||8.55|8.57|10.45|10.45|||10.45|10.45|9.5|9|||||8.18|8.16|10.05|8.11|8.11|||8.98|10.07|11|11|11|11.49|10.99|10.6|9.7||7.96|7.85|8.5|9|8.88|8.08||8.32|9.25|8.41|9.88|7.57|7.56|9.3|9.05||9.25|9.25||9.14|9.35|9.3|9.21|9.95|9.3||9.5|9.9|9.3|10.14||10.24|10.25|9.33|9.37|12.78|9.97|9.09|9.29|9.5|9.6|9.6|10|10|10.16||10.16|10.15|10.04|11.88||11|10.75|11.75||12.89|12.78|13|12.69|11.98|11.15|11.19|11.17|12.49|12.04|12.5|14.6|13|13.89|13.89|13|13|13|12.3|13.19|11.91|11.7|13.94|12.39|11.32||12|||11.26|12.63|11.3|11.34|13.71|12.5|11.62|11.8|12.5|12.1|13.2|13.14|12.5|12.5|12.5|12.5|13.7|12.62|13.25|13.25|13.25|11.7|11.6|12.6|13.09|14.93|14|13.91|11|16.49|23|26.39|26.05|22|25|19.95|16.9|16.85|15.82|15.4|16.2|16.36|15.26|16.4|15.1|16.47|16.48|16.4|15.3|14|15|14.96
03602|7709|/equities/gaumant|CACALL|39|39.75|39.65|40|39.15|39.54|39.7|40.3|40.01|41.1|41.48|40.16|41.5|40.49|42|41.6|38.69|36.5|36.47|35.75|35.56|35.7|36.48|36|35.8|35.94|35.98|35|35.75|36.51|37.4|37.89|37.85|38.9|39|37.4|37.51|38.99|38.9|39.2|39.26|41|38.5|38.1|38.5|38.1|37.95|38.13|38.4|38.09|37.97|37.46|37.84|37.84|38|36.6|36.55|36.2|36.75|36.5|37|39.4|42.25|44.51|45|40.81|40|38.76|38.66|38.5|38.5|38.89|37.65|39.3|38.5|36.74|36.7|36.7|35.1|38.6|37.35|36.5|36.75|36.85|37.5|38.6|40|40|39.86|39.69|39.2|38|36.25|35.85|36.3|36.22|38|38.65|40.4|38.9|39.5|40|41.34|41.8|42.25|44.85|45.6|46|44.5|44.5|45.03|48|48.15|46.75|46.5|45|45|43.3|43.15|42|42.8|44.5|44.3|42.2|40.75|38.7|36.7|34.7|34.99|34.44|34.3|34.7|34.3|33.8|35|33.51|34.15|33.5|34|35|37|37.02|37.65|33.2|34.25|37.5|39|39.75|40|38.98|44.98|45.2|44.1|45.61|45.71|45.8|45.96|46.4|46.55|46.8|46.8|46.9|46.9|47.1|47.25|47.3|47.85|47.69|48.5|46.75|44.7|44.8|44.95|44.55|44.95|45|44.25|45.2|45.85|45.05|45.1|45.4|45.75|46.9|51.4|51.99|52|52.15|52.25|52.5|52.75|56.7|55|53.9|54.05|54|54.25|49.6|49.66|49.75|50|47.5|49.05|48.51|48.1|49.9|50|51.41|54|54.75|57|57.8|56.7|57.1|55|53|54|50|50.4|47|47.5|46.5|45.7|44|40.5|40.5|40.89|39|37.66|37|39.55|39.5|40.9|40.25|41.7|41.5|41.15|41.17|42|41|40.4|40.8|42.15|39.5|38.4|38.45|39|39|38.5|39|38.6|38
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|51|49.61|49|45.5|45.9|46.74|46.9|49.2|46|45.5|47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03604|17779|/equities/gea|CACALL|87.81|90.2|86.85|89.25|89.5|92.4|91.52|92|91|92.9|95.41|91.5|94.2|93.98|90.5|88.4|77|77.5|76.1|76.85|73.25|72.4|72.15|79.7|80.45|81|81|80.8|79.9|79.4|81.4|80.25|80.3|79.2|78.2|78|79.4|81|80.55|74.53|75.45|74.9|74|74.9|75.85|73.2|80|78.45|80|83.21|88.6|88|87|88.5|86.8|84.55|83.59|83|82.55|83.05|86.5|82.45|81.4|82.75|79.8|76.7|75.75|73.05|73.5|73.1|71.75|72|71.8|66|66.15|66.4|67.4|65.75|66.2|66.1|66.35|66|64.13|65.5|67.75|67|65.15|65.1|65.4|65.05|65|65|64.85|65.05|64.95|65.3|66.5|70|65.4|65.5|64.5|64.2|64.5|63.1|66.75|67.13|67.2|67.8|67.01|67.18|69.9|67.8|65.64|65.05|66.23|64.69|66.8|65.65|61.6|63.15|63|57|54.05|54.03|54.4|54|59.5|60.01|53|55.8|57.5|58.1|59.4|60|62.65|58|57.1|57.38|60.5|61.12|65|62.96|64.54|68.7|66|71.65|72.65|69.32|73|75.18|75|75.1|74.81|74.52|76.81|74.12|68.18|68|68.2|66.8|67|66|67.2|65.9|63.91|66|65.8|64.7|66.5|68|69.5|59.49|58.45|55.25|52.11|47.01|44.5|44.48|44.8|45.55|44.83|47.6|47.5|47.79|47.12|48.6|47.15|46.1|44.38|44.1|43.49|42.9|41.7|42.51|43.3|45.2|44.99|44.25|45|44.85|45.7|41.64|40.5|40.98|40.61|39.85|35.75|35.07|35.85|32.92|36|36.86|36.51|37|38.55|39|39.42|39.8|40|38.98|38.95|39.97|39.61|40|42.96|37.46|38|32.49|32.7|32.46|32.29|32.1|32.6|32.8|31.9|30.06|30.03|31.25|31.07|29.4|29.5|30.25|30.6|31|29.96|30|27|24.11|24.3|24.4|24|24.85
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|97.67|94.95|94.69|97.61|96.58|96.67|93.14|93.38|93.7|97.62|97.29|95.47|93.98|90.69|88.36|90.3|92.86|92.75|92.74|93.05|93.24|90|92.77|94.38|94.6|96.79|95.49|95.57|97.3|95.62|94.64|91.28|91.48|88.07|88.29|84.63|87.87|90.53|90.05|91.27|91.06|90.42|89.91|88.35|84.84|82.96|85.76|87.87|90.79|92.08|93.18|95.65|94.4|91.18|86.92|86.1|90|86.78|88.36|87.22|87.26|86.16|84.07|83.95|83.59|81.8|82.44|84.93|87.1|84.31|85.34|83.41|83.22|84.62|84.1|82.97|84.25|80.98|83.96|84.41|81.92|83.76|75.95|74.74|77.76|80.29|80.37|78.26|74.38|73.04|75.96|75.4|74.18|73.67|71.3|70.58|69.79|68.58|68.33|67.79|68.79|66.13|68.43|65.77|68.14|68.97|71.7|68.55|72.9|73.22|78.34|77.5|79.68|76.84|73.72|73.39|74.09|76.5|76.13|74.79|72|64.82|58.72|65|61.89|57.46|60.92|63.48|53.94|60.01|66|68.83|72.9|69.41|70.74|66.76|65.89|64.89|72.88|73.28|79.51|73.7|70.99|79.4|82.27|96.79|94.99|95.09|98.55|98|94.98|98.96|99.83|99.91|101.7|101.8|100.05|97.1|97.35|94.31|94.7|97.5|98.76|96.32|92.45|95.16|94.7|91.74|92.53|91.31|89.51|87.17|85|88.75|85.21|82.31|83.21|81.07|86.58|85.95|81.16|83.18|83|87.72|87.2|86.81|87.4|86|87.95|85.46|80.88|80.89|80.25|79.53|74.91|74.47|77.84|78.6|80.49|75.35|74.11|70.76|71.94|71.63|68.15|67.33|67.3|65.52|73.87|69.11|77.46|81.26|82.68|84.04|83.55|82.86|80.65|78.8|76.95|76.11|76.61|73.11|71.06|71.98|70.52|72.83|74.24|76.14|73.75|71.16|70.6|74.2|75.04|76|77.14|75.18|72.56|76.36|80.39|83.87|78.7|77.33|82.08|73.05|69.43|71.8|66.01|64.4|60.36|57.76|56.19|55
03606|17649|/equities/generix-sa|CACALL|2.4|2.38|2.4|2.37|2.38|2.56|2.55|2.28|2.05|2.04|1.75|1.8|1.73|1.6|1.62|1.77|1.55|1.5|1.49|1.5|1.52|1.55|1.42|1.34|1.28|1.29|1.35|1.34|1.35|1.36|1.34|1.39|1.4|1.4|1.38|1.36|1.31|1.35|1.37|1.42|1.42|1.38|1.4|1.23|1.09|1.01|0.95|1|1|0.93|0.94|0.9|0.85|0.83|0.84|0.81|0.86|0.88|0.85|0.88|0.89|0.89|0.87|0.85|0.81|0.77|0.78|0.79|0.8|0.78|0.79|0.77|0.78|0.77|0.85|0.73|0.79|0.68|0.67|0.68|0.69|0.68|0.7|0.73|0.69|0.69|0.73|0.73|0.69|0.7|0.71|0.75|0.74|0.58|0.59|0.58|0.61|0.61|0.61|0.61|0.64|0.65|0.65|0.65|0.61|0.6|0.68|0.7|0.66|0.68|0.75|0.75|0.79|0.76|0.77|0.82|0.82|0.85|0.82|0.84|0.72|0.68|0.7|0.63|0.65|0.7|0.62|0.68|0.64|0.69|0.65|0.71|0.75|0.74|0.75|0.84||0.844|0.603|0.612|0.621|0.677|0.714|0.704|0.788|0.834|0.881|1.094|1.112|1.205|1.177|1.177|1.187|1.242|1.27|1.27|1.326|1.279|1.298|1.261|1.316|1.316|1.335|1.372|1.288|1.418|1.39|1.39|1.483|1.363|1.381|1.4|1.594|1.622|1.631|1.353|1.298|1.344|1.363|1.298|1.4|1.437|1.455|1.502|1.567|1.576|1.585|1.622|1.715|1.706|1.733|1.845|1.863|1.882|1.891|1.854|1.9|1.872|1.937|1.947|1.947|1.947|1.993|2.132|2.225|2.317|2.225|2.215|2.262|2.336|2.336|2.317|2.364|2.327|2.327|2.345|2.327|2.345|2.178|2.178|1.993|1.956|1.993|2.076|2.058|2.03|2.058|2.039|2.058|2.002|2.03|2.086|1.928|2.039|2.178|2.253|2.225|2.234|2.169|2.253|1.872|2.03|1.947|2.03|1.91|2.03|1.956|1.928|1.872|1.91|1.835|1.826
03607|976469|/equities/geneuro-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03608|19720|/equities/genfit-sa|CACALL|19.285|19.402|20.488|19.383|26.775|27.366|27.075|28.599|26.668|27.561|29.248|28.278|19.538|18.674|18.529|20.081|13.096|11.738|9.178|8.64|8.765|8.852|9.409|8.717|8.746|7.689|8.679|8.669|12.1|10.87|9.082|8.361|7.468|6.545|5.18|5.055|5.151|5.478|5.536|5.171|5.142|4.536|4.498|4.229|4.085|4.508|4.556|5.334|5.459|5.574|5.507|5.478|5.517|5.574|5.747|5.392|6.526|6.334|5.978|5.267|5.324|5.843|5.949|5.382|6.151|5.738|4.085|4.046|3.508|3.239|3.075|3.018|2.758|2.557|2.614|2.307|2.297|2.393|2.451|2.672|2.768|2.778|2.739|2.422|2.557|3.181|2.576|2.614|2.691|2.278|2.124|1.98|1.999|1.634|1.778|1.922|1.836|1.442|1.451|1.595|1.643|1.653|1.663|1.518|1.72|1.663|2.018|2.259|2.095|2.297|2.451|2.451|2.547|2.528|2.691|2.576|2.624|2.643|3.316|1.768|1.682|1.74|1.682|1.557|1.48|1.278|1.403|1.422|1.317|1.307|1.432|1.518|1.73|1.826|1.807|1.97|2.23|2.182|2.393|2.393|2.508|2.576|2.566|2.547|2.653|3.091|3.408|3.725|3.933|3.765|3.755|3.844|3.765|3.844|3.814|3.715|3.933|3.903|3.963|4.25|4.478|4.528|4.557|4.557|4.329|4.508|4.904|3.824|4.002|4.151|4.28|4.141|4.211|4.339|4.399|4.111|4.528|4.746|4.855|4.884|4.944|5.072|5.003|5.092|5.32|5.716|5.835|6.004|6.103|6.073|5.845|5.885|5.746|5.726|5.736|5.825|5.855|5.796|5.845|5.796|5.796|5.746|5.885|5.885|5.984|6.043|5.845|5.825|5.974|6.232|6.499|6.232|6.37|6.608|6.628|6.796|6.836|6.341|6.242|5.845|6.152|6.242|6.658|7.024|6.836|7.42|7.272|7.034|7.47|7.708|8.005|8.124|7.896|7.411|7.629|7.619|7.51|7.777|7.827|7.926|7.906|8.114|7.827|7.381|5.845|5.934|5.449|5.241|5.3|5.736|5.746|5.756
03609|943363|/equities/genomicvision|CACALL|14.2|13.21|13.96|13.92|14|14.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|9.559|9.839|9.668|9.289|9.445|9.457|9.146|8.994|8.666|8.87|8.706|8.474|8.361|8.141|8.186|8.127|8.205|7.906|7.82|7.585|7.399|7.158|7.104|7.232|7.215|7.293|7.321|7.138|7.119|7.099|6.848|6.72|6.314|6.27|6.051|5.952|5.622|5.852|5.977|5.961|5.966|5.843|6.007|5.924|5.598|5.844|5.137|6.17|6.053|6.22|6.226|6.38|6.445|6.291|6.244|6.128|6.305|6.065|6.214|6.528|6.51|6.514|6.444|6.45|6.478|6.521|6.399|6.46|6.23|5.981|6|5.808|5.696|5.789|5.795|5.799|5.616|5.532|5.849|5.97|5.958|5.804|5.511|5.341|5.482|5.84|5.99|5.91|5.96|5.783|5.94|5.75|5.721|5.827|6.282|6.46|6.389|6.4|6.096|6.29|6.285|6.033|6.278|5.945|6.093|6.052|6.382|6.523|6.054|6.132|6.512|6.566|6.694|6.636|6.551|6.435|6.359|6.39|6.499|6.146|6|5.54|5.131|5.26|5.192|5.156|5.376|5.506|5.24|5.986|6.289|6.34|6.615|6.289|6.523|6.348|6.4|6.137|6.195|6.311|6.392|6.096|5.985|6.35|6.275|7.44|7.559|7.42|7.702|7.714|7.3|7.48|7.629|7.394|7.341|7.434|7.4|7.21|7.335|7.221|7.21|7.317|7.556|7.149|6.88|7.104|7.289|7.329|7.43|7.361|7.1|7.1|7.041|6.6|6.61|6.58|6.779|6.944|6.841|6.91|6.531|6.774|7|7.178|7.141|7.1|6.986|6.75|6.256|6.393|6.464|6.441|6.289|5.795|5.752|5.615|5.719|5.65|5.55|5.971|5.974|5.563|5.907|6.118|6.14|6.04|6.309|6.235|6.451|6.14|6.884|7.524|7.476|7.33|7.64|7.44|7.745|7.7|7.759|7.459|7.638|7.114|6.805|7|6.997|7.146|7.145|6.54|6.57|6.494|6.833|6.909|6.71|6.79|6.924|6.988|6.735|7.3|7.446|7.343|6.717|5.733|5.901|6.035|4.23|4.401|4.238|4.29|4.702|4.162|4.16|3.98
03612|7573|/equities/gl-events|CACALL|17.27|17.62|17.47|16.05|16.75|16.98|15.97|16.58|15.87|16.79|17.71|17.04|16.78|16.56|16.32|16.63|17.67|17.81|16.59|16.59|16|15.86|16.37|16.93|16.84|16.7|15.8|15.69|15.48|15.51|16.58|17.77|17.38|17.33|16.7|16.45|16.54|17.04|17.23|16.78|15.98|16.62|15.87|16.3|16.21|16|15.89|16.83|16.45|18.09|17.8|18.19|18.06|16.74|15|14.8|16.4|16.8|16.93|16.69|17.95|18.5|17.49|17.99|17.73|18.41|18.24|18.41|18.22|17.2|16.8|16.78|16.95|16|16.32|15.75|15.8|14.51||16.6|17.41|16.54|16.39|16.18|14.71|14.61|16.09|16.49|16.78|17.11|16.73|16.86|16.98|15.75|15.31|14.87|14.13|14.59|14.42|14.84|15.2|14.88|15.06|15.06|16.05|16.55|15.87|14.16|14.32|15.01|15.65|16.58|17.27|16.44|15.42|15.01|15.45|15.96|15.91|16.33|15.21|13.58|12.91|13.64|13.14|13.25|15.21|15.7|14.59|14.87|15.73|17.16|18.1|18.64|20.13|19.06|19.82|18.64|20.12|20.12|20.69|19.95|20.08|21.03|21.59|23.65|23.84|23.35|24.53|25.28|24.73|24.24|25.37|26.09|26.49|26.51|27.03|25.71|25.51|26|26.1|24.58|23.97|22.57|22.47|23.4|24.2|23.88|24.64|24.92|24.88|24.24|24.33|24.33|25.02|25.12|24.04|22.72|22.67|23.45|22.81|23.5|23.31|24.04|24.47|24.04|24.24|22.67|22.58|21.34|21.73|21.24|20.29|20.23|20.9|20.9|21.29|20.9|20.81|20.85|19.62|19.41|19.49|20.13|20.12|19.48|19.3|19.61|21.01|18.94|20.75|20.93|22.08|19.8|19.53|18.4|17.75|18.35|16.18|16.23|16.34|15.74|15.6|15.21|15.38|15.69|16.82|16.82|16.29|15.7|14.32|14.46|14.72|15.11|15.06|15.04|15.58|15.8|16.8|17.19|15.18|14.94|15.91|15.9|15.27|14.37|13.24|13.59|12.76|11.82|11.77|11.82
03613|17899|/equities/graines-voltz|CACALL|24.8|24.61|24.7|25|25.51|25.55|25.32|25.31|25.33|25.6|25.85|25.75|25.79|25.28|24.89|24.98|25.39|19.39|19.48|18.05|18.15|18.5|19.5|19.5|20|19.57|19.6|19.6|19.8|20|20|20.4|20.64|20.64|20.65|20.2||20.65|20.65|20.5||20|19.76||20.4|20.8|20.8|21.2|21.26|20.38|20.38|20.5|20|||19.65||19.6||20.1|20.3|20.49|19.92|20.03|20.41|20.66|20.66|20.73|21|21.65|23||23.28|23.49|23.67|23.04|20|20|21.39|19.9|19.87|20.5|20.5|21.38|19.71|19.54|20.5|20.1||20.5|20.5|20.5|20.5|19|20.06|19|19.1|20||19.13|17.65|18.55||18.2|18.54||17.6|17.61|18.22|18.62|19.41|20.79|19.46|19.45|20.49|20.1||20.77|20.48|20.48|21.8|19.82|22|20.85|20.85|20.8|20.8|20.9|19|21.95|20.6||21.35|20.49|20.49|19.8|17.11|19.5|19.75|19.8|19.79|18|16.2|18|18.4||20.38|20.5|20.5|20|21.5|19.12|21.5|20.8|21|19.99|15.29|15.78|18.15|17.14|18.17|18.16|19.95|20.5|18|17.02|18.51|18.5|17|12.26|12.61|12.75||12.25|12.7|12.76|12.77|11.51|11.5|11.52|11.52|12.78|12.51|12.9|12.9|13|13|13|14.49|13.7|13.9|13.8|14|12.56|12.7|12.31|13.9|13.85|14|13.55|12.32|13.01|14.41|13.06|14.93|14|13.5|12.5|12|10.78|10.5|10.51||11|10.93|11|10.5|11|11||10.6||10.6||11.01|11|11.47|11.5|11.49|11.5|10.99|10.7|9.8|10.1|10.2|10.8|10.5|11|11.5|10.5|10.9|10.5|9.5||9.1|9.8|10.29|10.4|9.14|8.78|9.75|8.09
03614|7162|/equities/groupe-crit|CACALL|46.6|46.77|48.74|47.37|48.05|48.41|42.18|38.35|38.6|40.45|42|44.2|40.95|38.84|36.8|32.18|33.3|35|31.45|31.15|30|28|27.86|28.79|30.02|31.84|31.11|32|29.8|27.31|25.5|25.85|26.9|25.1|24.5|20.7|20.36|19.5|18.75|18.75|18.76|18.89|17.35|17.25|16.51|17.27|17.5|17.4|17.8|16.15|15.8|15.46|15.3|14.8|15.05|14.27|14.62|14.6|14.75|14.9|14.73|15.11|15.18|16.1|17.29|16.19|15.25|15.2|15.93|15.79|15.55|15.2|14.61|13.2|13.52|13.5|12.85|12.45|12.57|12.3|12.45|13.2|13.3|13.3|12.99|12.62|12.4|12.8|12.8|12.8|12.8|12.85|13|12.8|12.7|13.15|12.8|11.95|12.09|12.04|11.76|11.36|11.8|12.41|14|14.44|14.41|15.38|15.68|17.35|16.5|16.6|16.18|16.2|14.58|14.8|14.21|15.39|14.15|13.44|12.12|11.3|11.03|11.5|11.79|12.24|11.74|11.41|10.27|11.6|12.91|14.25|15.49|14.82|14.74|13.9|14.11|14.49|15.1|15.7|16.2|15.89|14.79|15.95|16.25|21.85|21.94|21.88|21.76|22.36|21.08|21.7|22.55|23.5|23.5|23.4|23.79|23.54|23.4|23.33|23.08|21.5|21.16|21.27|20.8|21.38|22.2|20.5|20.5|21.2|21|21.8|20|20.84|20.84|20.46|20.05|18.52|18.31|17.4|18.4|19.68|19.16|19.42|18.98|18.25|16.9|17.38|17.35|17.5|18.5|19.2|20|19.94|20|20.57|20.68|20.35|20.6|20|19.3|19|20|20|20|21.41|21.96|19.2|21.75|20.1|24.45|23.8|23.03|20.37|18.8|18.9|19.4|19.57|19.3|19.8|20.5|20.05|19.85|19.4|19.9|19.31|18.6|18|17.8|17.85|17.8|17.89|17|16.46|16.59|16.88|16.6|18.86|18.5|19.15|19.39|19.03|18.35|15.03|14.32|14.15|13.3|13.2|14|14.17|12.8|11.75
03615|7214|/equities/flo-groupe|CACALL|62.0933|64.2754|62.2916|63.4819|63.4819|64.2754|60.5062|61.4981|59.1175|61.2997|60.5062|65.069|61.6965|62.49|60.3078|61.1013|57.9273|58.5224|58.1256|56.737|54.5548|54.9515|55.9434|58.9192|57.7289|58.5224|63.0852|63.4819|64.8706|68.0447|67.8463|59.7127|57.5305|57.5305|57.7289|57.5305|57.5305|57.5305|57.5305|59.5143|55.5467|55.1499|53.3645|49.992|52.7693|51.1823|52.571|52.571|54.5548|55.7451|56.5386|55.5467|54.9515|57.1337|55.5467|54.5548|57.1337|55.9434|57.3321|56.5386|56.3402|56.737|55.3483|57.1337|60.903|60.7046|63.4819|65.6641|62.49|60.903|61.8949|57.5305|55.3483|56.737|55.5467|56.9353|59.5143|54.7532|58.9192|59.1175|61.1013|65.4657|65.6641|66.656|67.4495|67.0528|68.6398|67.4495|65.4657|65.8625|65.2673|64.2754|61.4981|62.49|63.0852|65.069|66.4576|65.6641|65.4657|64.8706|71.6155|69.6317|73.401|75.3848|74.5913|73.5994|81.1378|80.3443|79.3524|80.9394|86.6925|87.2876|88.6763|90.065|88.4779|86.0974|83.32|82.7249|80.7411|80.1459|72.0123|68.8382|70.0285|70.6236|72.4091|70.822|77.7654|80.3443|75.9799|78.9556|85.3038|92.0488|96.2148|93.0407|89.0731|89.8666|92.6439|92.0488|97.2067|96.4132|99.7856|96.8099|98.5954|89.0731|93.2391|115.4577|122.0043|120.6156|125.9719|127.3606|127.559|134.7007|128.5509|122.9962|128.9477|131.9234|137.0813|140.8505|133.7088|121.4092|121.4092|122.0043|121.6076|118.8302|117.4416|122.4011|112.8788|102.1662|103.7533|96.8099|96.2148|97.0083|97.8018|98.1986|95.6196|97.0083|92.2472|91.4536|92.0488|92.4455|91.2553|93.0407|91.2553|91.2553|90.8585|88.0812|83.5184|85.3038|84.9071|88.0812|88.0812|87.0893|88.8747|91.2553|92.0488|90.8585|93.4375|91.2553|92.0488|93.2391|91.652|91.8504|96.6115|88.2795|87.6844|85.3038|82.9233|85.3038|92.2472|87.2876|89.6682|89.6682|83.9152|83.5184|83.9152|83.32|80.3443|81.3362|73.401|73.401|73.7977|69.4334|70.4253|71.4172|71.8139|75.1864|75.1864|70.4253|72.2107|70.4253|70.4253|71.4172|71.2188|76.3767|77.7654|80.3443|80.7411|83.32|83.1216|67.4495|71.4172|73.401|71.4172|72.8058|60.3078|59.5596|54.8953|54.3571|55.7923|53.8189|54.3571|50.7692
03616|17650|/equities/groupe-gorge|CACALL|21.36|22.21|20.45|20.51|20.58|21.42|21.35|20|20.08|23.65|22.68|23.35|23.02|20.02|20.52|20.85|25.61|19.63|19.64|20.3|18.2|14.5|10.98|11.18|9.8|9.22|9.67|9.4|9.06|8.68|8.55|8.02|9|8.8|8.58|8.55|8.59|8.78|8.63|7.63|7.86|7.91|7.81|8.41|8.71|8.5|8.59|8.57|8.62|8|7.62|6.5|6.6|6.06|5.72|5.49|5.69|5.65|5.83|6.18|6.2|6.36|6.57|6.69|6.69|6.83|6.8|6.71|6.68|6.72|6.05|5.94|5.93|6.4|6.5|6.6|6.49|6.45|6.85|6.97|6.98|7.1|7.08|7.25|7.1|7.25|7.22|7.25|7.45|7.49|7.5|7.19|7.09|7.3|7.15|7.16|7.06|7.05|7.05|7.25|7.25|7.06|7.1|7.1|7.15|7.61|7.99|8.29|8.18|8.45|8.48|8.41|8.4|8.2|8.12|8.17|8.15|8|7.91|8.16|8.31|8.32|8.33|8.14|7.8|7.53|7.32|7.03|6.95|7.12|7.14|7.15|7.49|7.05|7|7.14|6.19|6.2|6.46|6.68|7.12|7.22|7|7|7.18|7.8|8.28|8.08|8.52|8.74|8.49|8.65|8.77|9.1|9.17|9.28|9.33|9.25|8.81|8.66|8.67|8.7|8.67|8.15|8.09|8.46|8.78|8.65|8.5|8.35|8.3|8.3|8.6|8.7|8.1|7.99|7.81|7.9|7.42|6.7|6.65|6.8|6.79|6.95|6.97|6.4|6.38|6.4|6.3|6.44|6.32|6.28|6.22|6.29|6.41|6.47|6.49|6.52|6.5|6.46|6.43|6.09|6.39|6.51|6.5|6.25|6.04|6.11|6.48|6.26|6.96|7.02|7.19|6.45|6.47|6.29|5.89|5.85|5.92|5.92|5.95|6.46|6.77|7.04|7.04|7.22|7.11|7.05|6.91|6.75|6.8|7.23|7.09|7.55|7.84|7.4|8.2|8.75|8.69|8.49|8.2|8.15|8.3|7.25|7.44|7.4|7.3|7.15|7.11|6.75|6.67|6.38
03617|17798|/equities/irdnordpasdecalai|CACALL|13.81|13.82|13.82|13.74|13.66|13.65|13.65|13.65|13.65|13.64|13.61|13.61|13.6|13.6|13.6|13.59|13.59|13.58|13.55|13.55|13.55|13.54|13.52|13.53|13.51|13.51|13.5|13.59|13.58|13.59|13.59|13.58|13.58|13.58|13.57|13.82|14|14.05|14.1|14.1|14.33|14.33|14.35|14.37|14.38|14.41|14.41|14.41|14.41|14.41|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.43|14.41|14.78|14.78|14.78|14.77|14.8|14.8|14.8|14.8|14.87|14.87|14.86|14.92|14.92|14.92|14.91|14.92|14.91|14.91|14.93|14.93|14.93|14.93|14.93|14.93|14.94|14.95|14.95|14.95|14.94|14.94|14.94|15.46|15.46|15.46|15.46|15.45|15.45|15.6|15.59|15.59|15.59|15.59|15.59|15.59|15.56|15.67|15.68|15.68|15.68|15.63|15.6|15.59|15.58|15.58|15.58|15.57|15.56|15.55|15.56|15.56|15.56|15.56|15.56|15.56|15.55|15.55|15.55|15.54|15.54|15.52|15.51|15.51|15.51|15.51|15.51|15.51|15.52|15.52|15.52|15.53|15.53|15.53|15.52|15.52|15.52|15.5|15.74|15.75|15.8|16.42|16.41|16.46|16.46|16.45|16.52|16.44|16.34|16.28|16.25|16.22|16.2|16.11|16.11|16.08|16.03|15.97|16.03|16.02|16.01|15.97|15.98|15.97|16.05|15.91|15.89|15.89|15.88|15.88|15.88|15.89|15.9|15.9|15.9|15.88|15.8|15.5|15.24|15.51|15.9|16.01|16.51|16.5|16.5|16.49|16.54|16.47|16.47|16.48|16.38|16.42|16.43|16.8|16.82|16.8|16.83|16.83|16.83|16.84|16.85|16.82|16.5|17.8|17.8|17.78|17.8|17.81|17.81|17.81|17.81|18|18|18.23|18.21|18.22|18.22|18.23|18.23|18.22|18.2|17.8|17.73|17.69|18.09|18.09|18.09|18.08|18.07|18.05|17.77|17.56|17.56|17.77|17.76|17.56|17.69|17.3|18.2|18.17|18.17|18.17|18|18.39|18.51
03618|17780|/equities/groupe-j.a.j|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.45|1.5|1.5|1.6|1.6|1.6|1.6|1.6|1.7|1.75|1.68|1.68|1.79|1.61|1.79|1.72|1.75|1.75|1.85|1.8|1.85|1.85|1.75|1.86|1.86|1.85|1.86|1.75|1.9|1.92|1.89|1.85|1.85|1.86|1.83|1.85|1.78|1.39|1.85|1.87|1.79|1.91|1.66|1.69|1.85|1.95|1.94|1.99|2.04|1.98|1.9|1.9|1.95|1.97|1.97|1.9|1.83|1.85|1.94|1.94|1.87|1.85|1.79|1.86|1.83|1.7|1.61|1.63|1.56|1.59|1.66|1.66|1.5|1.49|1.42|1.49|1.51|1.55|1.43|1.4|1.28|1.45|1.53|1.42|1.49|1.6|1.5|1.44|1.61|1.55|1.44|1.44|1.4|1.41|1.3|1.36|1.26|1.03||1.03|0.95|0.95|0.96|0.99|0.98|1.01|0.9|0.88|1|1.07|1.05|1.02|1.01|1.03|0.98|1.02|0.98|1.01|1|0.99|1||1.06|1.06|1.08|0.98|0.88|0.99|0.97|0.92|0.92|0.98|0.98|1.09|0.77|0.92|0.96|1.11|1.08|1.15|0.84|0.73|0.81|0.79|0.8|0.7|0.54|0.47|0.47|0.43|0.37
03619|7529|/equities/groupe-open|CACALL|10|10.38|10.89|10.19|9.85|9.34|9|8.7|8.34|8.68|8.55|8|7.98|8.22|8.38|8.65|8.15|7.75|7.24|6.73|6.69|6.7|6.89|6.36|6.31|6.48|6.86|7|7|6.7|6.78|6.9|6.92|6.75|6.35|6.4|6.55|6.2|6.15|5.96|5.9|6.02|5.99|5.84|5.84|5.95|5.95|5.94|5.94|5.94|5.99|5.65|5.85|5.86|5.85|5.84|6.1|5.95|5.82|6|5.85|5.92|6|5.88|6.34|5.87|5.84|5.75|5.61|5.32|4.84|4.83|4.65|4.28|4.3|4.1|4.1|4.15|4.2|4.25|4.37|4.4|4.4|4.4|4.62|4.68|4.5|4.41|4.6|4.68|4.65|4.52|4.5|4.75|4.92|5.2|5.4|5.43|5.14|4.79|4.58|4.1|4.56|4.94|5.4|5.75|5.81|6.4|6.08|6.01|6.05|5.95|6.3|6.25|6.32|5.91|6.15|5.99|5.65|5.3|4.9|4.6|4.5|4.72|4.5|4.65|4.82|4.2|4|4.15|4.6|4.69|4.66|4.64|4.73|4.8|4.8|4.7|5.05|4.85|5|4.95|4.8|5.07|5.46|6.15|6.1|6.1|6.3|6.34|6.29|6.19|6.2|6.4|6.5|6.54|6.59|6.59|6.49|6.5|6.56|6.65|6.65|6.65|6.25|6.4|6.23|6.03|6.05|6.04|5.98|5.73|5.7|5.5|5.5|5.19|4.99|4.68|4.94|5|5.15|5.35|5.4|5.58|5.58|5.71|5.55|5.65|5.7|5.85|6.48|6.07|5.95|6.09|6.19|6.27|6.02|6.35|6.25|5.91|5.55|5.98|6.3|6.47|6.3|6.45|6.15|6.4|6.88|6.57|6.85|7.42|7.29|7|6.52|6.5|6.5|6.6|6.43|6.05|6.1|5.95|6.03|5.9|6.39|6.46|6.79|5.95|5.8|5.66|5.84|5.9|5.74|5.56|5.85|6.07|6.28|6.9|6.65|6.25|5.63|5.7|5.7|6|5.85|5.9|5.9|5.7|5.35|5.4|5.75|5.94
03620|7108|/equities/groupes-partouche|CACALL|12.3|13.7|14.1|13.5|14.5|14.6|12.3|12|12.5|13.1|10.8|9.4|9.5|9|9|8.5|8.3|8.6|8.4|8.1|8|8.4|8.4|8.7|7.8|8.5|8.4|8.3|8.4|8.4|8.5|8.3|9.4|9.2|9.8|10.2|9.9|10.2|10.3|9.7|9.4|9.5|9.5|9.7|9.6|9.6|8.8|9.2|8.8|9.1|8.7|8.4|8.7|8.6|8.3|8.4|9.2|9.4|9.5|9.6|9.9|10|9.7|9.9|10.1|10.4|10.6|10.7|10.9|10.5|10.3|9.6|9.4|9.5|9.3|9.4|9.2|8.7|8.9|9.2|8.8|9|9.2|9.1|9|9.5|9.4|9.8|9.5|9.9|9.3|9.4|9.1|8.4|8.6|9.1|9.3|9.2|10.6|10.7|12.3|12|12.9|12.4|12.9|12.6|13.2|12.5|13.4|14.3|15.4|15.3|16|15.3|15.9|15.4|15.1|14.8|14.8|13.8|13.2|11.6|11.5|12.1|10.9|10.9|14.7|16|13.8|14.7|16|16.4|17.8|17|19.1|18.3|17.6|16.6|19.8|19.6|21.1|19.1|19.2|18.5|19.7|24.4|25.7|25.1|27.5|27.6|26.4|26.8|26.6|28.2|29.5|26.6|28||26.753|25.861|25.663|25.762|25.762|25.167|24.573|27.545|26.951|26.852|29.23|25.167|23.582|22.69|22.789|21.303|20.114|18.529|18.826|18.43|19.222|18.727|19.222|19.619|19.52|19.916|19.321|18.529|19.123|18.331|18.628|18.628|19.817|19.619|17.34|17.34|18.033|18.43|19.52|19.52|19.916|21.501|21.6|22.096|21.898|21.402|22.988|22.69|22.492|22.393|24.375|21.303|26.852|28.239|27.05|27.347|26.555|26.257|26.852|26.852|25.267|24.276|22.69|21.997|24.771|29.329|30.221|30.716|30.716|26.654|25.861|26.654|27.744|27.248|29.032|30.518|31.311|32.5|30.716|38.147|38.247|31.806|29.131|30.32|32.004|33.887|33.887|33.292|30.815|29.329|29.23|28.734|28.239|29.527
03621|17651|/equities/pizzorno-environnement|CACALL|22.99|23|23.01|23|23.32|23.5|22.69|22|21.2|21.2|22.27|21.4|20.42|20.85|20.74|20.8|20.72|20.08|19.5|19.32|19.55|18.71|18.55|18.2|17.82|17.05|17.02|17.05|17.3|17.44|16.94|16.85|17.03|17.25|16.8|16.49|16.2|16.59|16.13|16.25|16.4|17.1|16.5|16.9|15.92|15.7|15.54|16.3|16.08|15.99|16.2|16.2|16.1|14.8|14.06|13.4|13.98|13.93|14.18|14.69|14.7|13.6|13.54|13.65|13.69|13.66|13.41|13.75|13.2|11.68|11.68|11.64|11.4|11.7|11.99|12|11.71|11.7|11.8|11.9|12.01|12.11|12.5|10.55|10.02|9.9|9.61|9.54|9.15|9.6|9.55|9.15|9.45|9|8.9|8.6|7.9|7.97|7.65|8.11|8.24|9.11|9.31|9.35|9.96|9.89|9.55|10.1|10.77|10.35|11.3|11.02|11.3|11.6|11.7|11.15|11.22|11.85|11.6|11.29|11.29|11.13|10.16|10.72|9.99|10.09|10|10.5|10.89|11.3|12.71|13.89|14.09|14.74|14.75|14.84|15|13.59|15|15.4|16|16|15.5|16.07|17|18.96|19.09|19.2|19.4|19.6|19.5|19.7|19.3|19.7|19.65|19.55|19.15|19.1|18.97|19.06|19.15|18.55|18.67|18.4|18.69|18.65|17.99|17.14|17.98|17.8|17.98|18.07|18.55|18|17.98|18|16.89|17.35|17.65|17.62|17.99|18.2|18|17.98|18.11|17.6|17.6|18.1|18.04|18.01|17.25|17.3|17.5|18|18.3|18.1|18.46|18.5|18.57|17.87|18.19|18.2|18.74|18.55|18.79|18.6|18.9|18.96|17.5|18.4|19.72|19.5|19.53|19.6|19.6|19.6|19.5|19.45|19.4|19.49|19.91|19.7|19.9|19.86|20|19.7|19.5|17.45|17.74|17.38|17.45|17.79|17.77|17.19|16.99|17.2|17.35|17.01|16.26|16.95|17.09|17.1|17.47|17.4|17.69|17.3|16.97|18.5|16.44|16.49|16.94|16.99
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|67.72|66.57|65.31|65.29|64.26|63.7|62.55|58.56|57.78|58.24|58.64|61.49|60.62|59.25|58.12|58.2|60|63.22|64.69|64.06|64.14|66.99|67.27|68.83|67.57|68|66.8|65.83|64.52|66.12|66.86|64.83|65.2|62.19|62.67|60.44|58.64|62|62.5|62.82|63.02|61.5|61.79|60.57|59.41|62.14|61.29|60.84|59.99|60.69|59|57.65|57.05|56|54.46|52.1|52.67|52.4|53.94|57.56|57.37|58.15|58.23|60.55|60.17|60.33|59.86|60.34|61.48|58.08|57.34|55.72|56.7|56.74|54.49|53.24|52.8|49.53|51.28|53.28|50.72|54|51.16|53.21|53.92|55.5|56.75|56.91|55.39|57.15|57.54|56.75|54.47|52.9|52.63|48.11|48.15|48.94|49.75|51.84|53.98|53.03|54.4|54.27|57.33|57.87|60.52|56.08|57.36|59.95|62.36|62.94|62.65|61.37|63.6|61.52|63.89|66.99|66.63|64.51|64.63|59.35|58.12|58.12|57.49|56.23|59.29|59.37|53.48|56.26|59.54|60.61|63.02|58.57|58|60.53|60.64|62.55|66.89|64.97|66.88|65.66|62.99|66.26|65.46|68.74|72.48|72.21|74.1|73.59|69.23|68.6|70.06|72.55|72.58|71.8|73.55|74.28|74.22|72.8|69.14|71.29|71.41|68.83|65.72|66.3|67|69.78|70.5|71.75|70|74.22|74.49|80.23|78.19|77.73|78.15|77.14|77.12|76.12|72.48|71.04|68.13|71.56|68.87|66.01|65.2|64.89|62.44|63|61.07|60.35|59.75|58.83|56.25|55.83|57.09|57.22|58.88|56.98|55|52|52.84|56.85|54.15|54.3|54.67|52.01|57.6|52.8|57.38|54.37|51.69|51.32|51.08|50.98|50.05|47.87|48.12|47.23|47.65|45.03|43.71|47|45.74|43.46|41.5|39.7|38.59|39.3|38.12|38.65|38.7|39.2|39.98|39.58|37.9|37.01|38.69|38.23|34.83|37.2|38.25|37.61|35.49|34.42|35.03|35.89|34.12|33.49|32.44|31.9
03623|17746|/equities/emme|CACALL|5.82|4.29|5.85|5.8|6.09|4.23|3.67|5.57|3.29|5.5|5.8|4.8|3|2.91|2.02||2.65|||2|2||2|2.6|||2.55|2.55||2.52|2.52|2.54|2.53|3|||2.75|3.45||||3||3||3|3.29|||3|3|5.06|||2.8|3.5|3.1|3|3.3|3.3|3.48|3|2.838||2.586|3.228|3.234|2.736||||1.38|1.512|1.374|1.362|1.752|1.692|2.1|1.392|1.38|||1.326||1.326|1.32|1.326||1.746|1.44||||1.32||1.332|1.32|1.35|||1.344|2.064||2.172|||2.22|2.4|2.7|2.7|2.7|2.52|3.15|9.6||1.32|2.064|1.71||||1.35|1.35||1.38||1.272|1.986||1.812|1.5||1.29|||||1.35||1.41|||1.53|1.53|1.53|1.53|1.95|2.43|1.626|1.944|2.694|1.86||1.536||1.524|1.524|1.806|1.8|||1.512|1.62|1.38|1.314||1.8|1.686|1.542|1.542|1.542|1.698|1.698|1.698|1.698|1.698|1.428|1.428|2.16|1.2|2.19|1.728|1.932|1.908|2.1|1.92|2.16|1.98|1.71|1.896||||2.31|2.31|2.55|2.796|2.58|||1.95|||2.4|2.4|2.49|3.06||3.06||2.82|3.048|3.078|2.454|2.442|2.694|2.64|3.03|2.934|2.94|2.958|1.968|1.86|1.86|2.148|1.92|1.8|1.788|1.86|1.74|1.74|1.806|1.8|2.16|1.818||1.818|1.716|2.034|1.68|2.04|2.034|1.44|1.74|1.272|1.14|1.23|1.23|||1.122|
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|34.22|34.18|34|34.18|33.7|32.1|31.83|32.35|32.94|30.88|31.63|30.77|27.7|26.42|25.6||26.99|27.32|27.25|27.43|27.4|27.75|27.75|27.62|27.5|27.71|26.25|24.75|24.79|23.45|23.06|21.5|23.33|23.73|23.18|23.75|22.82|21.93|21.75|21.36|20.75|22.43|27.87|28.09|27.23|27.98|28.48|27.17|27.5|27.98|23.77|23.93|24.92|24.7|24.68|26.38|27.07|26.05|28.75|27.5|26.32|27.73|34.75|32.5|32.38|30.25|28|27.75|27.38|25.94|24.43|23.93|23.75|23.75|23.31|24.75|21.5|21.15|21.25|21.44|20.12|19.38|18.6|18.43|19|17.7|17.88|17.5|17.2|17.23|16.75|16.18|16.64|16.73|16.02|16.16|16|16.25|15.75|15.7|15.88|16.1|16.5|15.81|16.25|17.07|17.25|17.84|18.37|17.75|17.88|18.91|19.53|19.25|16.3|15.75|15.79|16.75|16.27|16.45|16.05|16.25|16.28|15.8|16.5|16.39|16.38|16.37|17|16.63|16.57|16.52|17.74|16.4|15.97|15.88|15.5|16.62|17.48|18.52|19.01|18.75|19.5|18.88|20|20.27|21.95|20.75|20.38|20.5|19.15|19.15|18.93|19.25|19.49|18.25|17.52|17.48|17.35|16.85|16.75|17.02|17.41|15.87|15.75|15.68|16.97|17.16|17.03|16.43|16|15.75|16.34|17.12|17.05|16.4|16.77|15.62|16.25|16.75|17|17.5|17.33|18.8|19.25|19.46|18.9|19.38|19.74|19.38|19.66|21|21.12|20.01|19.75|19.1|19.61|19.54|19.95|20.75|20.95|21.25|20.5|20.09|20.03|19.31|19.27|21.75|21|20.82|21.79|22.25|21.9|21.5|21.75|23.45|23|22.48|21.93|22.6|22.8|23.75|24.62|24.29|24.97|24.5|24.37|24.29|24.38|24.53|25|24.84|25.74|24.63|25.38|25.88|28|28.5|28.74|27.75|27.13|25.9|25.25|25.04|25.75|26.19|26.38|26.7|27.12|26.77|27.58|27.64
03625|17781|/equities/guillemot-corp|CACALL|1.04|1.06|1.07|1.04|1.12|1.11|1.11|1.16|1.14|1.24|1.19|0.91|0.85|0.83|0.89|0.79|0.85|0.83|0.75|0.74|0.74|0.76|0.78|0.79|0.79|0.81|0.84|0.83|0.85|0.84|0.9|0.89|0.9|0.84|0.78|0.77|0.78|0.8|0.74|0.71|0.65|0.66|0.65|0.68|0.67|0.71|0.7|0.7|0.67|0.67|0.66|0.69|0.62|0.62|0.62|0.64|0.65|0.66|0.67|0.66|0.64|0.66|0.7|0.69|0.68|0.61|0.74|0.83|0.8|0.79|0.8|0.77|0.76|0.77|0.79|0.79|0.8|0.81|0.79|0.87|0.84|0.91|0.92|0.91|0.93|0.97|0.95|0.95|0.99|0.99|0.99|0.95|0.96|0.95|0.97|0.96|0.92|0.9|0.95|0.95|0.96|1.02|1|1.02|1.02|1|1|1.04|1.03|1.09|1.11|1.17|1.23|1.24|1.29|1.25|1.3|1.3|1.32|1.31|1.26|1.29|1.25|1.3|1.21|1.18|1.17|1.28|1.15|1.22|1.26|1.17|1.15|1.17|1.23|1.11|1.14|1.22|1.3|1.27|1.39|1.43|1.42|1.49|1.59|1.72|1.67|1.67|1.71|1.7|1.77|1.79|1.83|1.82|1.88|1.99|2.03|2.1|2.13|2.18|2.14|2.13|2.14|2.22|1.96|2.12|2.11|2.16|2.15|2.17|2.18|2.24|2.27|2.23|2.2|2.13|2.23|2.23|2.25|2.31|2.29|2.3|2.54|2.55|2.33|2.34|2.22|2.18|2.3|2.34|2.29|2.17|2.18|2.16|2.18|2.19|2.13|2.11|2.01|2.06|2.15|2.12|2.19|2.15|2.2|2.24|2.21|2.13|2.44|2.25|2.8|2.75|2.99|2.38|2.26|1.88|1.83|1.74|1.62|1.5|1.57|1.63|1.59|1.34|1.28|1.3|1.38|1.25|1.25|1.25|1.22|1.3|1.28|1.32|1.39|1.39|1.43|1.4|1.41|1.36|1.4|1.37|1.39|1.33|1.25|1.3|1.33|1.2|1.19|1.2|1.15|1.19
03626|7032|/equities/haulotte-groupe|CACALL|13.3|13.38|14.06|13.88|13.84|14.89|15.17|15|15.18|14.56|13.2|13.3|13|11.05|10.97|10.54|11.86|11.3|11.65|10.79|10.38|10.26|10.1|10.1|9.33|9.19|9.16|9.04|8.95|9.99|10.03|9.97|9.4|9|8.08|8.04|7.1|7.15|6.9|6.49|6.5|6.65|7.04|6.85|6.86|6.41|6.4|6.8|6.66|6.66|6.26|6.19|6.37|6.3|6.3|5.81|6.6|6.58|6.85|7.03|7.23|7.09|6.9|6.93|6.86|5.99|6.2|6.39|5.63|5.75|5.74|5.4|5.21|5.19|5.05|5.17|5.08|4.55|4.79|4.82|4.77|5.06|5.62|5.94|5.65|6.1|6.67|6.19|6.03|5.88|5.69|5.7|5.36|5.28|5.23|5.32|5.7|5.4|5.57|5.52|5.32|5.14|5.99|5.78|6.37|7.05|8.11|8.11|7.96|7.93|8.61|8.7|8.88|8.02|7.28|7.18|7.5|7.37|7.79|7.18|6.56|5.87|5.12|4.69|4.69|4.69|5.68|5.83|4.88|5.81|6.53|7.16|8.21|7.69|7.8|6.36|6.49|6.21|7.35|7.59|7.91|9.71|9.54|10.8|11.07|13.28|14.78|13.64|15.29|15.03|14.95|13.8|14|14.63|15.03|16|16.25|15.92|14.97|14.89|15.09|14.3|14.3|14.64|13.36|13.23|14.27|14.3|14.34|14.37|13|11.25|11.18|11.25|11.2|11.59|10.95|11|10.77|9.8|9.38|9.48|8.81|9.1|9.33|9.35|9.34|8.66|8.11|7.99|8.38|7.6|7.37|7.26|7.2|7.17|7.36|7.49|7.37|7|7.01|7.3|8.27|8.26|8.46|8.3|8.65|8.33|8.73|7.83|8.9|9.55|8.07|7.03|6.83|6.3|6.57|6.71|6.65|5.95|6.03|6.47|6.3|6.4|6.4|6.72|6.73|6.31|6.2|6.11|6.15|6.98|7.23|7.45|7.58|7.48|7.44|7.8|8.8|7.4|6.91|6.3|6.25|5.95|6|6.81|6.97|6.5|5.47|5.52|4.91|4.53
03627|7693|/equities/maisons-france|CACALL|35.74|36.56|34.21|36.35|37.05|37.8|35.92|35.5|33.21|34.03|31.8|32.32|31.26|30.6|30.21|30.66|31.9|30.26|29.49|28.3|28.21|28.01|28.03|27.71|28|27.96|28|27.35|27.49|26.4|26.25|26.36|27|27|25.21|26.31|25.2|25.24|24.9|24.13|24.28|24.61|24.5|23.18|22.9|23.45|23.63|24.36|25.89|24.7|23.75|22.71|22.52|22.38|22|22.5|22.59|22.89|23.88|24.88|27.01|26.95|27.81|27.48|28.1|28.59|29|27.55|26.51|25.8|23.6|24.28|24.88|24.88|25.18|24.5|23.7|22.4|24|22.99|23.68|24.95|25.59|25.59|25.57|25.5|25|24.79|23.3|23.5|24|23.49|21.9|21.95|21.5|21.25|21.25|20|19.99|19|20.21|19.7|20|20.28|20.9|20.8|20.87|20.4|20.03|22.02|23.75|24.55|24.91|25|23.99|24.2|24.79|24.69|23.55|22.22|21.55|20|20.02|19.15|18.31|17.07|18.56|18.5|17.7|18.9|22.79|24.7|25.9|25|25.29|23.04|23.2|21.74|25.3|22.65|25.4|23.55|22.51|25.8|26.73|30.77|31.42|30.8|32.4|32.96|33.59|35.26|35.16|34.95|35|35.5|35.57|36.32|35.63|36.3|36.43|36.99|37|38.18|35.69|37.85|38|37.5|38.12|37.1|36.3|36.75|37.35|36.15|35.32|31|31.36|32.3|31.84|32.7|32.81|33.8|33.7|31.7|31.3|32.04|32|32.85|30.8|32.08|30|29.8|29.4|28.8|29.92|30.01|31.8|30.7|30.2|29.72|29.23|28.82|28.5|27.2|27.13|28|28.83|28.35|29.58|27.95|33.22|33.3|34.24|34.3|33.75|32.6|31.4|28.7|28.88|27.49|27.35|27.79|26.65|26.44|26.57|27|24.85|25.4|24.14|24|24|24.79|24.25|24.35|25.1|25.12|23.62|25.63|26.6|25|25.99|26.4|28.4|27|25.5|25|25.5|26.7|26.6|23.4|23|24.06
03628|7202|/equities/highco|CACALL|2.69|2.695|2.665|2.65|2.75|2.75|2.845|2.85|2.75|2.755|2.875|2.94|2.825|2.77|2.78|2.74|2.6|2.58|2.37|2.36|2.415|2.605|2.655|2.69|2.69|2.7|2.7|2.695|2.745|2.75|2.8|2.8|2.78|2.7|2.665|2.695|2.595|2.585|2.565|2.525|2.4|2.33|2.35|2.215|2.225|2.225|2.225|2.29|2.28|2.265|2.33|2.325|2.445|2.425|2.395|2.365|2.455|2.45|2.485|2.475|2.505|2.46|2.41|2.465|2.485|2.51|2.525|2.6|2.455|2.45|2.475|2.42|2.35|2.34|2.265|2.285|2.27|2.27|2.31|2.355|2.375|2.385|2.45|2.55|2.595|2.575|2.625|2.625|2.575|2.575|2.6|2.575|2.505|2.455|2.555|2.5|2.6|2.755|2.725|2.7|2.72|2.715|2.685|2.55|2.5|2.525|2.57|2.675|2.99|3.04|3.08|3.14|3.085|3.175|3.17|3.2|3.15|3.135|3.095|2.74|2.63|2.655|2.805|2.6|2.595|2.59|2.48|2.495|2.485|2.625|2.835|2.8|2.945|2.99|3.125|3.15|3.3|3.465|3.55|3.725|3.745|3.75|3.825|3.75|3.795|4.05|4.16|4.495|4.665|4.475|9.2|9.55|9.7|9.7|9.62|9.8|9.7|9.39|9.35|9.8|10.13|10|9.68|9.38|9.15|9.26|9.4|9.32|9.36|9.51|9.7|9.74|9.62|9.3|9.15|9.05|8.91|8.7|8.79|8.72|8.72|8.76|8.88|8.9|8.91|9.02|8.77|9.12|8.78|8.69|8.61|8.59|8.39|7.82|8.08|7.81|8|8.09|7.96|7.65|7.7|8|7.99|8.1|8.47|8.36|8|8.2|8.6|8.3|7.97|8.65|8.1|8.4|7.6|7.2|7.15|7.38|7|7.08|6.91|7.1|7.35|7.65|7.35|7.24|7.03|7.02|7.03|7.05|7.02|7|7.12|7.36|7.45|7.1|7.24|7.55|7.14|6.94|6.72|6.95|6.65|6.45|6.48|6.62|5.69|5.89|5.6|5.45|5.59|5.75
03629|17851|/equities/public-systeme-hopscotch|CACALL|8.15|8.15|8.21|8.26|8.25|8.29|8.3|8.37|8.4|8.38|8.15|8.17|8.22|7.88|8.06|7.6|7.7|7.45|7.14|7.05|7.02|6.92|6.91|7.2|7.06|7.5|7.45|7.4|7.37|7.2|7.48|7.64|7.83|7.85|7.49|7.87|7.87|7.87|7.88|7.7|8.06|8.11|8.01|8|7.87|7.95|7.88|7.92|8.25|8.03|8.03|7.93|7.91|7.85|7.56|7.95|8.01|8.12|7.6|7.7|8.1|8.1|8.1|8.53|8.65|8.62|8.6|8.51|8.7|8.6|8.4|8.17|8.19|8.22|8.21|8.2|7.43|8.16|8.22|8.2|8.19|8.24|8.23|8.4|8.3|8.4|8.6|7.59|7.59|7.56|7.79|7.79|6.85|6.78|6.79|6.55|6.52|6.9|7.72|8.2|7.85|7.91|7.8|7.86|7.91|8.25|8.3|8.4|8.68|8.1|8.09|7.72|8.25|8.35|7.98|7.32|7.04|6.85|6.3|6.14|5.88|5.83|5.88|6.1|6.12|6.29|6.35|6.36|6.37|6.98|6.99|6.9|7|6.95|7.2|7.22|7|6.96|7.34|7|6.95|7.13|7.11|6.9|7.21|7.47|7.52|7.68|7.85|7.93|7.7|7.97|8|7.89|7.96|8.15|8.19|8.3|8.3|8.4|8.64|8.6|8.56|8.54|8.3|8.57|8.45|8.4|8.46|8.49|8.37|8.3|8.2|8.19|8.45|8.5|7.96|7.99|8.06|8|8.02|7.92|7.56|8.15|8.1|8.2|8.22|8.05|8.06|8.09|8.1|8.1|8.1|8.1|8.2|8.22|8.35|8.55|8.02|8.15|8.51|8.3|8.6|8.42|8.5|8.86|9.19|9.03|9.5|9|9.4|10.09|9.5|8.81|7.88|6.98|6.95|6.95|6.62|7.39|7.64|7.69|7.53|7.39|7.38|7.38|6.83|6.5|6.15|6.55|6.98|7.44|7.8|8.6|8.46|8.3|7.45|7.47|7.05|7.07|7.07|7.12|7.12|6.7|6.5|6.5|6.99|7.1|7.17|8|7.5|5.69
03630|17787|/equities/hotels-de-paris|CACALL|2.81|2.8|2.8|2.85|2.85|2.8|2.71|2.75|2.68|2.9|2.77|2.85|2.95|3.12|2.95|3|3.06|2.9|3.1|2.87|3.04|2.9|2.77|2.81|2.83|2.83|2.83|2.83|2.99|2.95|2.75|2.9|2.82|2.85|3.04|2.85|2.8|2.8|2.8|2.8||2.89||3|2.86|2.84|2.86||3.1|3.12|3.35|2.9|2.87|2.9|2.9|2.95|2.86|2.79|2.98|2.54|3.33|3.38|3.42|3.15|3.3|3.35|3.6||3.17|||3.48|3.18|3.19|3.16|3.49|3.35|3.46|3.3|3.3|3.5|3.54|3.54|3.5|3.4|3.4|3.54|3.4|3.55|3.7|3.66|3.65|3.64|3.65|3.5|3.65|3.66|3.61|3.63|3.7|3.62|3.8|3.8||3.7|3.8|3.8|3.8|||4|3.95|4.2|3.71|4|4.02|4.2|4.03|4|4.1|4.06|4.02|4.39|4|4|4||4.5||3.8||3.9|3.5|4.32|4.32|4.38|4.41|4.8|4.75|4.5|4.1|4.12|4.12|4.15|4.15|3.91|4.6|3.72|4.48|4|4.14|3.81|4.25||3.8|3.61|3.95|3.65|3.75|3.61|3.7|3.65|3.61|3.62|3.78|3.78|3.8|3.8|3.8|3.81|3.86|4.2|3.8|3.9|4.16|4.01|3.91|3.7|3.7|3.51|3.6|4.6|4.6|4.6|4.2|3.95|3.83|3.8|4.08|3.75|3.8|3.85|3.85|4.1|3.8|3.8|4.07||3.7|3.51|3.7|3.7|3.96|3.97|||4.39|4.45|4.27|5.1|5|5.1|5.1|5.1|5.07|4.91|4.4|4.8|4.6|4.6|4.4|4.4|4.2|3.8|4.18|3.94|3.95|3.5|3.32|3.99|4.01|4|4|3.89|4.04|4.03|4|4.38|4.6|4.42|4.33|4.65|4.51|4.41|4.5|4.5|4.5|4.2|4.8|4.5|4.5|4.3
03631|1174519|/equities/hydrogene-de-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|70.89|70.27|75.82|75.09|75.5|73.54|71.47|70.72|70|70.6|71.42|69.11|68.96|67.16|65.1|65.19|65.1|65.45|65.67|66.11|65.9|64.55|66.2|67.51|67.68|70.2|69.5|67.7|68.39|68.52|67.08|66.87|67.91|67.45|63.94|63.84|65.93|65.39|66.91|66.45|68|68.14|69.03|68.32|64.92|63.44|60.93|64.23|67.28|70.03|72.25|74.11|71.22|70.5|68.23|65.62|70.39|66.96|68.22|67.47|66.53|68.11|68.99|67.9|68.53|64.55|65.16|66|65.62|64.89|67|67.93|67.75|69.64|69.3|69.45|67.23|66.32|68.1|69.39|68|69.82|65.28|64.86|63.4|63.13|64.31|62.06|60.5|62.44|64.36|64.36|63.17|62.45|60.85|57.15|59.3|59.6|62.81|60.66|64.15|60.9|63.93|60.11|62.35|62.66|64.65|63.23|63.77|64.4|66.89|67.3|69.75|64.39|63.53|61.34|63.5|62.75|64.25|62.37|59.41|56.4|54.8|60.79|57.23|52.65|56.28|58.04|50.8|57|62.75|63.49|65.87|65|65.22|61.94|58.84|55.62|62.51|65.68|69.29|66.75|64|67.89|68.15|80.23|82.61|81.44|84.58|85.51|83.38|87|87.75|88.09|88.25|88.18|88.28|86.09|86.61|82.8|85.16|87.08|88|87.06|83.87|83|83.53|80.67|81.05|81.33|80.76|79.16|77.3|76|74.02|76.35|76.05|76.46|77.7|76.06|75.4|76.44|76.88|78.22|79|79.34|81.1|80.35|77.6|76|79.8|78.59|76.38|73.85|73.86|73.23|74.85|72.96|71.74|68.96|68.15|67.63|69.9|73.38|68.7|66.09|66.39|65.33|69|66.02|73.32|79.84|81.5|81.22|81.43|78.38|77.97|76.35|77.1|73.66|72.91|70|72.88|69.81|70.93|74.98|72.1|66.75|69.64|68.5|66.35|70.96|66.68|70.09|68.53|71.44|71.67|73.54|75.25|74.47|71|71.65|74.8|65.44|63|65.5|67.22|65.1|66.4|61.4|59.01|59
03634|40319|/equities/id-logistics-sas|CACALL|74.14|72.46|71.5|72.75|73.92|75|71.5|75|72.29|71.55|71.6|70.01|69.01|63.86|63.63|65|65.93|60.6|58|57.2|57.3|56.04|53.75|54.13|55.5|56.41|54.9|52.99|50.9|50.99|49.8|48.7|51.4|51.12|51.81|48.4|44.5|40.62|40.11|40.3|40.5|40.49|41.97|40.29|37.75|37.4|37.75|37.65|38.3|36.6|36.5|36.42|38.79|34.6|33.09|32.28|31.38|33.15|32.06|31.58|31.85|32.09|32.3|31.99|31.5|29.6|28.89|29.78|28.92|28.32|28|26.17|25.85|25.92|26|26.11|26.18|26.16|26.25|26.47|25.5|25.7|25.75|23.99|24.02|22|20.6|20.58|20.29|20.05|20.03|19.96|19.64|20.6|21.2|21.08|20.16|19.87|19.6|20.01|20.18|20|19.98|20.9|21.9|22|21.3|21.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03635|17789|/equities/idi|CACALL|24.116|24.01|23.539|22.482|22.454|22.675|22.53|22.675|22.338|22.386|22.559|22.55|22.771|22.578|22.386|21.57|21.137|21.32|21.08|20.849|21.281|21.858|22.201|22.112|22.29|22.29|21.844|20.863|20.328|20.596|20.56|20.596|20.685|20.373|20.016|20.159|19.927|20.239|20.204|20.15|20.418|20.15|20.284|19.981|20.507|20.863|21.042|21.398|21.131|21.131|21.086|20.061|19.749|19.793|19.704|19.615|19.972|19.838|19.883|20.195|20.105|19.883|19.615|19.713|19.972|20.23|20.239|19.793|19.972|19.615|19.169|18.902|19.16|19.169|19.08|19.348|19.481|20.239|19.125|18.946|18.991|19.258|19.258|19.285|19.481|19.526|19.678|20.016|20.195|20.15|20.239|20.239|20.373|20.328|20.418|20.034|20.061|19.793|22.557|19.258|18.982|18.982|18.724|19.793|21.131|21.309|21.844|21.844|21.853|22.29|22.29|21.755|21.666|21.398|21.131|21.318|21.398|21.398|21.309|20.596|20.239|19.793|19.793|19.883|19.927|20.195|20.23|20.328|20.507|21.621|21.621|21.63|21.844|22.647|22.513|22.29|22.504|21.844|22.156|22.602|22.513|21.844|22.076|22.29|24.073|24.786|24.769|24.974|25.856|25.945|25.856|25.856|25.901|25.633|25.188|25.41|25.455|24.947|23.627|20.73|20.953|20.828|20.73|20.73|20.337|21.487|21.487|21.621|20.507|20.284|20.239|20.587|20.685|20.953|20.061|19.704|19.793|19.856|19.856|19.883|19.169|19.847|19.963|19.169|18.278|17.832|18.046|17.573|17.573|17.538|17.636|17.636|16.94|16.459|16.664|16.851|16.851|16.851|16.495|16.94|16.673|16.94|17.431|17.154|17.083|17.386|16.94|17.163|17.832|17.832|18.813|18.456|18.501|18.304|18.465|18.483|19.169|17.832|17.038|16.949|16.94|17.163|17.386|17.386|17.564|17.645|17.654|18.099|16.182|15.826|15.79|15.844|15.968|15.879|15.612|15.603|15.38|16.325|16.744|16.495|16.049|16.316|16.138|16.049|16.405|16.316|15.87|16.067|15.434|15.96|16.004|15.87
03636|17790|/equities/ige-plus-xao|CACALL|60.38|60.79|61.74|62.81|63.39|65.1|60.7|58.17|57.3|61.25|62.95|61|61.47|62.4|58.8|59.6|59.98|60|58.89|58.76|55.75|57.62|57.19|55.5|53.1|53.05|52.75|52.8|53|50.26|51.5|50.6|50.35|51.05|50.25|47.71|47|49|49|46|45.25|46|45.5|44.77|44.75|44.55|43.55|44.4|43.75|44.25|45.35|44.1|42.5|42.5|42.9|42|42.5|40.5|40.37|40.25|40.25|40.25|39.7|39.99|42.25|43.3|44.25|43|42|44.25|41.81|42|41.25|38.75|36.65|37.5|36.1|35.9|36.25|35.75|36.25|36.25|34.95|35.6|34.4|34.55|34.5|33.17|32|34|33.9|34|34.5|33.5|34.99|34.9|34.02|31|29.1|28.85|29.21|28|29.05|28.2|28.5|28.45|28|27.49|28.1|27.35|27.39|26.6|27|27|25.79|25.79|27|26|26|25.5|26.18|25.25|24.25|24.5|24.5|24.75|24.5|24.51|24.01|24.2|23.75|23.25|23.8|23|23.25|21.5|23.2|24.9|25.35|25.5|24.5|24.3|24.3|24.57|23.86|25|25.35|25.75|26.44|26.44|24.12|25.25|25.25|25.5|25.5|24.85|25.31|26|26|26.1|26.2|25.21|26.4|24.37|24.5|25.5|26.25|26.92|26.61|27.02|26.3|25.27|25.02|24.81|24.5|24.3|24.99|24.53|24.4|24.25|24.26|23.8|24.01|27.5|24.25|22.11|22.35|22.6|22.8|23|22.75|22.5|22.5|22.54|22.01|21.4|21.26|22|22.6|22.51|22.2|21.8|22.2|22.12|22.36|22.65|22.75|22.5|22.35|22|22.5|22.49|21.75|21.36|21.55|21.2|20.71|21.1|20.91|20.51|21.05|20.8|20.5|21.2|20.6|21.1|21.25|22.21|23|22.5|23.25|23.1|21.75|22.6|22.66|21.25|21.5|21.81|22.3|21|21|20.8|21.1|21.8|22.19|22.5|22.51|22.65|22.3|21|21.85|21.5
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|61.07|63.75|61.74|61.53|62.13|65.34|63.67|63.26|62.44|64.76|67.5|64.91|63.22|61.82|60.41|61.22|63.42|63.17|62.93|63.13|62.23|59.2|58.98|59.5|58.52|57.97|58.48|58.83|55.8|54.29|52.87|52.68|52|52.65|52.33|52.27|49.27|51.8|51.89|49.95|49.66|51.41|50.93|47.7|46.99|47.08|46.99|48.15|47.56|48.28|48.27|50.07|50.06|51.62|49.43|45.91|49|48.94|50.79|51.84|53.27|53.4|51.42|51.83|52.6|50.1|48.8|49.73|48.37|48.61|50.22|48.2|48.02|47.73|46|45.67|45.27|43.66|44.4|44.77|44.44|46.85|46.48|47.98|45.66|44.99|44.81|42.42|39.29|39.26|40.03|40.78|41.24|38.99|39.02|38.27|38.54|40.09|38.32|39.12|39.09|37.97|39.09|38.01|38.45|39.16|43.43|40.92|42.54|43.81|45.59|45.72|47.16|45.47|45.58|45.15|44.78|41.92|44.4|43.7|42.38|39.51|36.56|35.59|35.12|32.27|34.38|36.62|33.27|35.06|38.99|40.91|42.23|39.49|40|39.42|37.77|37.83|42.6|43.41|45.52|42.26|41.03|43.63|44.19|47.91|47.15|46.3|48.39|48.85|46.1|47.49|48.09|49.67|49.76|50.4|50.82|50.94|52.31|53.13|52.5|54.45|53.01|51.3|47.99|48.34|50.76|50.43|51.5|50.24|49.62|48.77|49.91|51.1|50.9|49.88|50.25|50.4|49.1|47.27|45.54|46.96|45.98|46.83|42.88|44.2|44.45|44.36|44.17|44.06|42.59|42.04|41.26|39.09|40.37|41.2|44.5|44.62|45.24|43.02|43.25|41.04|43.34|46.24|41.72|41.25|42.25|41.78|43.7|41.88|46.23|47.8|46.06|46.74|46.34|44.33|43|42.76|41.92|37.89|38.9|37.74|38.56|40.26|40.61|40.4|42.5|42.02|41.02|40|39.1|39.14|39.77|39.88|40.35|39.3|37.4|38.9|41.19|40.59|37.9|38.92|42.16|39.08|37.03|37.26|36.45|36.06|36.59|37.37|33.51|29.93
03638|17791|/equities/immob.-dassault|CACALL|25.31|25.5|25.1|25.1|25.11|25.15|24.95|24.7|24.6|24.52|24.7|24.9|24.2|23.65|23.9|24.8|25|25.1|23.6|22.51|22.46|21.74|21.8|21.85|22|22|22.1|22.4|22.5|22.6|22.5|22.5|23.05|22.6|22.9|22.7|22.9|22.8|22.7|22.9|23.3|23.5|21.9|22.2|23.1|22.5|23.9|24.25|24.9|25|25.25|26.5|25|24.2|22.2|21.4|22|21.8|22.75|19|19.2|18|17.85|18.15|17.75|17.26|17.6|17.92|17.9|17.9|17.95|17.85|18.05|18.05|18.1|18.15|18|18.05|18.3|18.25|18.66|18.75|18.4|18.4|18.6|18.6|18.6|18.75|19.1|18.4|17.99|17.7|17.8|17.19|18|18.25|18.21|17.8|17.06|17|18.55|18.8|18.5|19|18.85|19.1|19|19.2|18.5|17.99|17.5|17.55|17.5|17.4|17.5|16.91|17|17.5|17.5|17.84|17.61|17.49|17.22|16.9|16.78|17|17.8|18.01|17.76|18.75|18.99|19|18.99|18.99|19.85|20.25|20|20.24|20.48|20.5|20.74|20.01|20|20.49|20.75|20.99|20.8|20.7|21|21|20.98|21.1|23|22.99|23.3|23.45|22.14|20.2|20.2|19.85|19.24|19.25|19.1|19.25|19.25|19.36|19.25|19.5|19.6|18.47|18.28|18.1|18.25|18.26|18.69|18.15|18.5|18.34|19.72|20.12||19.643|19.14|19.049|18.958|18.985|19.049|18.958|19.369|20.1|20.556|20.995|21.47|21.013|21.013|21.004|21.004|20.904|21.013|21.424|21.013|21.013|21.927|22.959|24.211|24.211|23.983|22.841|23.763|24.12|21.333|20.328|20.821|19.643|18.958|19.414|19.506|19.679|19.634|19.086|19.058|19.168|19.049|19.506|19.643|18.821|18.702|18.272|18.729|18.272|15.979|15.349|15.532|15.988|15.532|15.988|16.336|16.326|16.336|16.336|16.034|16.272|15.988|16.445|16.262|17.057|17.532|17.542|16.217|16.08|16.217|16.436
03639|17793|/equities/infotel|CACALL|18.9|18.78|18.76|18.77|18.84|18.9|18.23|16.9|17.23|17.24|17.18|16.64|16.48|16.79|14.86|14.74|15.04|14.22|14.05|14.03|13.82|13.6|13.62|14.13|14.2|14.37|14.24|14.06|14.08|13.05|12.81|12.8|12.9|13.1|11.76|12|11.68|10.52|10.73|10.69|10.67|10.75|10.8|10.83|10.89|10.89|10.43|10.7|10.97|10.8|11.07|11|10.86|10.19|10.14|10.47|10.4|10.4|10.46|10.43|10.75|10.85|10.44|10.44|10.44|10.06|10.4|10.5|10.8|10.96|11.05|11.04|11.2|11.21|11.23|11.24|11.24|11.28|11.33|11.19|11.34|11.4|11.37|11.34|11.72|11.9|11.58|11.33|10.92|12|11.9|11.98|12.14|12.2|12.2|12.24|12|11.6|11.29|11.15|11.2|10.95|11.2|11.2|11.36|11.39|11.38|11.47|11.43|11.54|11.7|11.59|11.66|11.88|11.16|10.72|10.78|10.8|10.8|10.79|10.76|10.6|10.89|11.1|10.8|10.65|10.8|10.8|10.75|10.79|10.55|10.43|10.87|10.94|10.79|10.84|10.88|10.4|11.15|11.2|11.32|10.4|10.4|10.24|10.8|11.6|11.75|11.83|11.93|11.83|11.72|11.7|11.8|12.02|12.37|12.6|12.55|13.09|13.2|13.13|13.18|13.17|12.7|12.21|12.04|12.46|12.64|12|12.13|11.81|11.69|12.38|12.27|12.24|12.2|11.92|11.94|11.84|11.9|11.81|11.93|12.8|13.79|14|12.91|12.78|12.79|12.28|12.34|12.35|12.32|11.7|11.65|11.18|11.26|11.16|11.31|11.05|10.8|10.81|10.84|10.82|10.87|10.72|10.47|10.63|11|10.99|10.88|10.6|10|10|9.9|10.02|10.09|9.87|9.58|9.46|8.55|8.82|8.98|8.98|9|8.75|8.51|8.51|8.5|9|9.06|9.1|9.2|9.02|9|8.98|9|8.79|8.62|8.57|8.63|8.7|8.95|9.06|8.3|8|7.82|9.68|9.2|8.03|8.02|7.99|7.9|7.88
03640|17795|/equities/innate-pharma|CACALL|6.89|5.92|6.59|6.95|7.1|8.65|9.2|10.52|10.55|10.82|10.5|10.69|11.5|9.7|7.06|7.2|8.7|6.3|4.96|4.91|4.61|4.42|5.64|4.72|3.28|2.78|2.43|2.38|2.35|2.36|2.38|2.32|2.37|2.37|2.36|2.31|2.37|2.46|2.46|2.57|2.42|2.45|2.51|2.37|2.31|2.29|2.23|2.5|2.54|2.62|2.48|2.56|2.69|2.67|2.49|2.38|2.59|2.5|2.47|2.58|2.77|2.85|2.87|2.71|2.77|2.52|2.52|2.53|2.52|2.55|2.23|2.15|2.14|2.19|2.2|2.24|2.23|2.17|2.18|2.2|2.1|2.15|2.15|2.17|2.07|2.13|2.09|1.92|1.8|1.63|1.56|1.51|1.47|1.47|1.48|1.54|1.57|1.6|1.6|1.49|1.6|1.56|1.61|1.6|1.69|1.7|1.72|1.66|1.69|1.77|1.91|1.91|1.9|1.89|1.95|1.89|1.87|1.9|2|1.83|1.71|1.46|1.37|1.37|1.39|1.33|1.51|1.49|1.38|1.46|1.49|1.58|1.64|1.44|1.49|1.45|1.42|1.38|1.42|1.48|1.54|1.53|1.47|1.5|1.48|1.71|1.79|1.82|1.94|1.24|1.24|1.23|1.23|1.3|1.29|1.32|1.35|1.45|1.34|1.35|1.35|1.3|1.32|1.29|1.3|1.38|1.47|1.35|1.36|1.35|1.36|1.36|1.34|1.29|1.29|1.17|1.17|1.21|1.29|1.3|1.36|1.44|1.43|1.55|1.52|1.57|1.6|1.59|1.63|1.65|1.68|1.61|1.64|1.64|1.66|1.65|1.7|1.61|1.65|1.81|1.79|1.79|1.93|2.02|2.1|1.92|1.79|1.73|1.76|1.7|2.06|2.18|2.19|2.11|2.09|2.09|2.12|2.08|2.21|2.2|2.19|2.16|2.33|2.49|2.4|2.54|2.6|2.41|2.46|2.48|2.53|2.69|2.48|2.59|2.44|2.5|2.52|2.9|2.86|2.87|2.72|2.86|3.04|2.41|2.18|2.38|2.19|2.14|2.14|1.8|1.78|1.76
03641|7175|/equities/inter-parfums|CACALL|11.07|11.54|11.69|11.42|11.03|11.44|11.9|11.77|11.56|11.3|11.49|11.25|11.36|11.66|10.99|11.18|11.24|12.01|11.36|11.13|11.08|11.4|10.99|11.12|10.71|11.09|10.55|10.36|10.49|9.79|9.69|9.24|9.36|9.08|8.78|9.01|9.22|9.36|9.29|9.19|9.15|8.58|8.11|8.07|7.99|8.01|8.13|8.19|8.19|7.49|7.78|7.69|7.6|7.63|7.91|7.81|8.1|7.98|8|7.9|8.02|8.07|7.82|8.03|7.96|7.81|7.77|7.83|7.63|7.6|7.71|7.4|7.36|7.41|7.39|7.27|7.04|6.91|6.57|6.72|6.56|6.17|6.31|6.13|6.25|5.96|5.91|5.93|5.75|5.74|5.61|5.67|5.54|5.53|5.62|5.98|6.23|6.49|6.64|6.36|6.48|6.18|6.12|5.93|5.98|6.1|6.28|6.13|6.17|5.91|6.21|6.15|6.08|5.67|5.65|5.57|5.58|5.57|5.48|5.12|4.67|4.72|4.83|4.78|4.89|5.61|5.64|5.58|5.59|5.7|6.22|6.42|6.38|6.43|6.36|5.92|6.04|5.82|6.28|5.7|6.18|6.17|5.78|5.81|6.16|7.09|7.36|7.24|7.67|7.45|7.02|6.99|7.17|7.3|7.3|7.21|7.2|7.2|7.1|6.9|6.89|7.01|6.56|6.38|6.17|6.6|6.64|6.59|6.8|6.8|6.87|6.73|6.37|6.59|7.42|7.26|7.25|6.92|7.21|7.3|7.28|7.38|7.03|7.09|7.22|7.04|6.89|6.4|6.32|6.47|6.4|6.41|6.25|6.15|6.09|5.97|6.23|6.24|6.37|6.45|6.17|5.93|6.24|6.07|5.66|5.68|5.57|5.31|5.78|5.3|5.71|5.57|5.63|5.31|5.21|5.12|5.09|4.84|4.37|4.31|4.17|4.23|4.34|4.24|4.34|4.39|4.56|4.35|4.2|4.2|4.22|4.19|4.25|4.43|4.48|4.62|4.76|4.86|4.84|4.8|4.68|4.41|4.22|4.19|3.71|3.77|3.66|3.61|3.68|3.59|3.55|3.42
03642|17654|/equities/intexa-sa|CACALL|3.95|5.99|||6|||3.7|6|5.12|3.25|5.7|5.64|2.61|6.66|3.03||||||||1.15||||2|2||2||2.9|2.9|3.01|2.9|3.3|3.48||3.17||4.69||5.21|4.5|2.3|||||||||||||||||4.86|||4.86|||||||||||||||||||6||||||||12.16||||5.01||||||||||||||||||||||||||||||||||||||13|||||||||||||13.89||||9.05|||||||14||13|11|17.8|18||||||||28.99|29||||||||||||||||||||||15.49|7.3|||15.49||17.12|||||||||13.41|||||||||17.31||||||||||||||||9.01|||9.38|||||||||||24|12||
03643|996538|/equities/inventiva-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|32.75|32.96|30.96|29.5|28.57|29.98|29.75|30|30.57|32.56|31.14|31.08|31.46|30.37|31.12|31.21|31.77|34.3|34.1|33.77|33.19|32.39|33.9|34.65|33.8|33.4|32.83|32.14|31.4|31.1|30.95|29.57|28.11|27.84|26.46|27|28|29.1|29.27|30|30.2|30.14|30.01|30.11|28.52|28.35|27.18|27.62|27.59|27.95|26|27.07|27.62|27.2|27.21|25.27|26.82|27.36|27.91|27.75|27.5|26.5|26.23|26.05|25.77|25.93|25.68|26.27|24.5|24.85|24.16|22.68|23.02|22.96|22.77|21.86|21.37|20.5|20.09|20.11|18.4|18.83|18.8|18.86|18.97|19.4|18.92|18.8|19.03|18.55|19|18.57|18.8|19|18.45|18.34|20.16|19.55|19.5|19.16|19.82|20.31|20.74|20.35|20.78|20.9|19.97|20.65|20.82|20.05|20.5|20.61|20.32|20.38|20.15|22.09|22.84|22.5|22.05|23.16|24.1|22.82|24.32|24.25|23.2|22.11|21.99|21.51|19.84|21.07|22.2|22.78|23.6|23.14|23.54|23.01|22.62|21.64|22.7|22.32|23.25|21.27|20.32|20.07|20.76|22.73|23.2|23.1|24.73|24.86|23.77|23.9|25.35|27.12|28.46|28.75|27.81|27.5|26.44|25.4|26.04|26.05|25.5|25.04|24.64|24.68|24.3|24.55|24.53|24.15|24.31|25.45|25.15|24.75|23.84|22.84|22.75|22.29|24.41|23.21|23.61|24.49|24.25|24.29|25.3|23.81|25|24.99|23.98|24.93|25.88|27.22|27.15|27.89|26.62|26.3|26.19|25.52|25.89|26.4|25.4|24.3|26.78|27.08|33.66|34.8|34.05|32.91|34.2|32.88|35.8|36.88|37.21|35.93|35.94|35.92|37.27|36.42|37.07|37.29|38.95|37.28|37.3|38.9|40|41.27|39.62|38.76|39.56|39.5|38.73|37.53|36.18|35.37|36.06|34.73|34.68|36.18|37.2|36.73|36.88|37.11|38.43|36.83|35.56|34.69|32.74|32.33|32.98|32.31|32.7|32.45
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|29.59|28.09|28.06|29.18|28.5|30.1|29.33|29.93|30.07|30.95|30.91|32.92|32.2|31.5|31.82|32.56|34.5|32.74|32.34|30.5|29.97|30|30.43|30.69|30.17|29.96|30.99|30.7|30.63|30.38|28.04|27.8|28|28.96|29.61|30.21|29.06|29.2|28.05|27.91|27.25|25.83|27.08|27.75|27.92|29|28.06|28.95|28|27.75|27.32|27.95|28.23|25.91|25.54|25.75|28.04|26.79|27.3|28.5|27.68|29.62|28.62|31.6|32.14|31.36|29.68|28.89|29.7|28.39|28.77|28.16|28|28.16|27.2|26.51|27|26.27|26.51|27.83|25.2|24.25|25.2|25.9|24.89|24.41|25.21|24.11|23.69|24.1|26.15|24.04|23.46|23.43|22.46|22.74|23.45|23.21|24.32|24.64|25.61|24.3|24.8|24.11|23.68|24.16|25|24.55|24.94|25.45|26.89|25.5|26.92|27.02|26.17|27|28.39|26.55|26.25|24.73|25.32|21.93|21.91|21.95|21.52|19.32|20.27|20.93|19.76|21|22.45|23.42|24.35|25.66|25.82|24.4|24.23|22.75||23.53|25.99|25.48|25.28|26.5|27.53|30.79|29.31|29.2|30.58|31.25|29.82|31.31|30.89|31.75|31.36|32.31|32.66|32.21|32.75|32.45|32.44|32.86|32.81|31.62|31.43|31.72|31.95|32.43|32.9|31.73|33.27|33.21|32.73|33.84|33.59|33.14|33.12|32.54|32.28|33.08|31.89|32.01|31.86|32.32|32.24|31.41|30.6|30.81|31.06|31.74|30.32|29.74|28.73|27.66|26.99|27|29.1|28.46|27.58|26.82|26.91|25.4|26.6|27.99|26.75|27.52|27.65|27.17|27.96|25.64|26.95|27.29|24.88|25.2|24.61|24.16|23.79|24.38|24.27|23.79|21.93|21.58|21.68|21.2|21.32|20.11|20.18|19.74|19.76|19.31|19.22|18.8|19.59|20.12|20.09|20.55|19.45|19.35|19.52|19.53|18.97|19.63|20.3|20.24|18.87|17.95|18.59|18.42|18.79|17.09|16.71|17.21
03646|17800|/equities/itesoft|CACALL|3.14|3.2|3.24|3.55|3.32|3.18|3.14|3.16|3.25|3.3|3.17|3.05|3|3.25|3.24|3.27|3.2|2.98|3.33|2.89|2.64|2.62|2.71|2.68|2.69|2.81|2.7|2.6|2.59|2.65|2.71|2.42|2.34|2.35|2.28|2.32|2.29|2.33|2.28|2.32|2.25|2.35|2.3|2.4|2.32|2.29|2.25|2.24|2.24|2.4|2.6|2.75|2.65|2.6|2.55|2.57|2.52|2.55|2.5|2.52|2.51|2.56|2.53|2.5|2.47|2.5|2.47|2.5|2.5|2.47|2.55|2.57|2.32|2.5|2.57|2.55|2.55|2.55|2.59|2.2|2.14|2.15|2.06|2.02|2.02|2|2.01|2|1.94|1.93|1.93|1.9|1.9|1.91|1.92|1.87|1.87|1.85|1.89|1.83|1.8|1.8|1.85|1.81|2.78|2.76|2.8|2.67|2.66|2.77|2.65|2.3|2.37|2.18|2.24|2.16|2.22|2.3|2.3|2.36|2.27|2.2|1.91|1.96|1.82|1.86|1.96|1.99|1.82|1.96|2|2.06|2.13|2|2.15|2.04|2.08|2.2|2.12|2.15|2.26|2.22|2.06|2.18|2.02|2.41|2.59|2.35|2.42|2.56|2.6|2.5|2.55|2.5|2.5|2.67|2.56|2.68|2.55|2.53|2.5|2.25|2.15|2.14|2.18|2.17|2.28|2.35|2.25|2.25|2.19|2.15|2.2|2.1|2.12|2.09|2.05|2.06|2.11|2.12|2.02|2|2.05|2.08|2.08|2.04|2.17|2.07|2.08|2.15|2.18|2.24|2.41|2.5|2.2|2.07|2.09|2.08|2.12|2.07|2.11|2.16|2.15|2.3|2.23|2.15|2.08|2.23|2.25|2.17|2.41|2.4|2.53|2.45|2.59|2.43|2.53|2.4|2.46|2.37|2.54|2.52|2.48|2.47|2.39|2.33|2.41|2.2|2.15|2.2|2.2|2.26|2.2|2.3|2.44|2.35|2.26|2.45|2.28|2.35|2.27|2.44|2.45|2.4|2.4|2.62|2.6|2.49|2.59|2.45|2.53|2.45
03647|17802|/equities/jacques-bogart|CACALL|11.4|||11.4||||||11.44||11.5|11.64|||11.93|11.91|11.5|10.99|10.39|10.5||||||10.9|11|||11|11|11.25||||10.5|10.25||10.25|10.25|10.5|11.25||||||11.05|11||10.85|9|||||9|||||9.26|||||||11.4||11.4|10.49|9.22||||10.95|10.95|9.99|||||||||||||12.45|||||11.49|10.73|||||11.1|11|10.95|9.7|9.4|9.37|||||8.55|9.4|10.32|9.47||||10.42||9.47|10.62|||10.03|9.15|7.76|8.45|9.85|9.85|10.24|9.4|7.88|7.82|9.15||||||||9.4|9.24|8.6|9|9.14|9.69|8.9||9.95||10.3|10.5|10.5||||10|8.5|8.5|8.74|8.55|8.54|8.5||||9.5|||||9.05|8.5||9.05||8.9||8.9|7.89||||||7.95|7.1|||||8|6.68||8.2|||||7.54|6.3||||||||||||||||||||||||7.45|6|6||5.5||5.5|||||||||||5|||||5|
03648|14169|/equities/jacquet-metal|CACALL|15.83|15.31|15.65|14.76|14.48|15.22|15.75|15.705|15.3|15.5|15.06|15.32|14.79|14.1|13.55|13.69|14.29|14.09|13.52|12.94|12.855|12.35|12.285|12.435|12.855|12.72|12.645|12.385|12.7|12.99|13.025|12.9|13.145|12.8|12.235|11.305|11.29|11.26|11.05|10.62|9.72|9.85|9.979|10.05|9.538|10.01|9.966|9.65|9.625|9.85|9.85|9.2|9.05|8.77|8.75|8.7|9|8.8|9.2|9.38|9.7|9.5|9.44|9.701|9.475|9.675|9.675|9.82|9.639|9.85|9.42|8.723|8.699|8.59|8.7|7.72|7.6|7.41|7.26|7.59|7.875|8.255|8.303|8.35|8.475|8.58|8.6|7.82|7.657|8.1|7.81|7.601|7.787|6.9|8.005|8.25|8.2|8.27|8.48|8.408|8.76|8.13|8.325|8.3|8.9|10|10.25|10.195|10.34|10.38|10.75|11.38|12.17|10.38|10.4|9.15|9.415|10.02|9.7|8.921|9.2|8.383|8.35|7.97|7.88|7.5|8.015|8.36|7.7|7.693|8.979|9.446|10.3|9.455|9.745|8.9|9.387|9.4|9.88|9.82|10|10.44|10.05|10.5|11.935|15|16.3|15.925|17.2|17.02|16.61|16.52|17.24|18|17.705|17.28|18.37|18.595|17.635|17.7|17.58|16.045|15.185|14.995|13.925|14.78|15.3|15.15|15.35|14.9|14.22|13.295|13.28|12.74|12.945|12.99|13|12.75|13.1|12.965|13.175|13.18|13|13.01|12.65|12.57|12.45|12.05|11.8|11.25|11|11.1|9.999|10|9.6|10.45|10.875|10.895|10.59|10.405|10.1|10|10.215|10.795|10.335|10.575|10.97|10.445|11.67|11.5|12.81|12.85|12.335|11.24|11.555|11.86|12|10.65|10.45|10.88|10.5|9.8|10.2|9.85|9.49|9.958|10.51|9.62|9.55|9.127|9.6|9.53|9.62|9.994|10.45|11.5|11.53|12.7|13.165|13.35|12.805|12.8|12.64|13.49|13.5|12.69|12.69|11.4|11.28|11.29|10.88|9.16
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|28.61|29.98|29.79|30|29.83|31.3|30.91|30.48|29.75|31.46|31.99|32.37|31.53|31.62|31.66|30.72|31.95|30.75|29.84|29.65|29.32|27.8|28.02|28.96|28.89|29.36|28.39|29.4|29.3|28.79|28.4|27.05|26.8|26.64|26.83|25.87|25.35|25.68|25.3|24.77|24.62|23.24|23.36|23.3|21.36|20.95|19.86|20.09|19.86|20.14|20.55|20.55|21|21.2|20.48|19.5|20.75|19.94|21.38|21.25|20.66|20.45|20.92|21.05|21.75|21.15|20.93|20.86|19.95|18|18.22|17.82|18.07|18.4|18.55|17.39|17.28|16.12|16.25|16.59|16.2|17.66|17|18.25|17.66|18.95|19.4|17.92|18.14|17.82|17.81|17.71|16.5|18.25|19.27|17.58|17.71|17.39|17.19|17.03|16.93|16.37|17.45|17.56|19.52|21.5|21.73|20.8|22.52|22.5|22.91|22.96|23.02|21.25|21.29|20.52|20.12|20.18|20.22|19.32|19.34|18.54|17.44|17.8|17.46|17.23|18.9|19.57|17.5|18.71|18.86|19.25|20.09|18.27|18.55|18.92|18.68|18|16.25|15.34|16.36|16.64|16.2|17.49|17.32|19.23|21.06|20.89|22.2|22.45|20.89|21.3|21.58|22.09|21.98|23.01|23.38|22.86|23.59|23.14|22.94|23.35|24.02|23.05|21.98|22.7|23.4|23.24|23.98|24.31|23.68|23.45|22.59|22.57|23.29|23.02|23.1|22.25|21.5|20.93|20.04|19.71|20.12|20.57|21.05|21.75|20.32|19.44|19.23|19.93|20.36|19.39|19.43|18.13|19.09|19.12|19.97|19.71|19.86|18.87|19.86|18.68|19.91|21.22|21.12|19.59|19.43|19.23|20.93|19.82|21.66|22.29|21.6|21.25|20.97|20.59|19.87|19.42|20.04|18.33|18.68|17.62|17.57|18.6|18.36|18.61|18.21|17.04|17.2|16.47|15.24|15.41|15.3|15.47|16.09|15.15|13.77|14.46|14.88|15.1|14.09|14.76|15.76|15.17|14.82|15.68|15.14|14.87|14.14|14.39|12.26|11.19
03650|7096|/equities/kaufman-broad|CACALL|23.9|23.43|23|23.51|22.8|22.77|22.69|23.38|23.47|23.19|21.3|20.87|20.55|20|19.3|19.36|19.3|19|18.61|18.6|18.8|19|18.3|18.15|17.8|18.14|18.16|18.06|18.2|18.11|18.09|18.22|18.25|18.11|18|18.12|17.2|17|17.12|17.12|17.15|17|17|17.1|17|17.14|17.13|17.17|17.15|17|17.1|17|17|17|17|16.9|17.31|17.21|17.28|17.17|17.29|17.07|17|17|17.14|17.25|17.36|17.15|16.9|16.84|17.25|17.2|16.98|17.2|18|18.27|18.8|16.86|18.56|17.9|16.7|15.3|15.3|15.54|15.66|15.05|14.9|14.3|14.27|14.19|14.1|14.02|14.18|14.29|13.79|13.86|14|14.29|13.89|13.38|14.26|14.15|14.15|14.32|14.5|14.35|14.31|14.54|14.3|14.79|15.59|15.69|15.99|15.82|15.81|15.9|15.85|15.96|15.9|15.36|15.49|14.98|14.33|14.12|14|13.79|14.12|14.58|13.23|13.04|13.37|14.15|14.59|13.68|13.78|11.45|13.69|12.06|12.86|12.4|14.92|15|15.17|15.15|15.8|18|18.7|19.35|20.93|20.26|20.5|21.2|22|22.55|22.21|22.4|23.25|23.4|24.48|24|24.32|25|24.55|24.47|23.85|23.78|24.22|23.31|22.91|22.9|22.75|23.01|23.7|24.96|24.5|22.99|23.45|23.18|22.7|20.6|20.59|21.4|22.39|22.75|20.62|20.3|21.05|21.37|20.05|18.55|17.8|17.86|18.24|17.34|18|17.7|18.19|17.86|18.44|17.77|18.14|16.2|17.2|16.47|15.48|15.5|16.25|15.99|17.49|16|19.12|19.79|18.5|17.5|17.63|17|16.36|16.23|16|15.8|15.9|15.61|16.05|17.17|16.2|17.5|17.42|16.98|16.1|16.45|15.6|15.96|16.4|17|17.7|16.84|16.55|18.8|19|19.1|19.22|17.07|16.52|16.32|17|16.1|16.3|16|14.62|14.68|15.02|13.94
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|34.3|32.89|33.05|32|33.11|33.32|32.63|31.5|31.68|32.94|33.04|33.93|33.02|32.41|32.18|32.68|34.42|33.3|33|32.47|33.68|32.73|33.6|34.17|33.72|34.71|33.8|33.09|33.49|32.4|31.86|31.74|31.75|31.89|30.86|30.32|30.01|31.26|32.64|32.49|33.2|32.92|32.9|32.69|31.25|30.28|30.59|31.08|32.31|33.2|34.03|34.42|33.24|33.29|32|30.47|32.24|30.34|30.64|30.57|31.17|32.02|31.7|30.35|29.75|29.11|29|29.56|30.12|29.59|30.55|29.9|30.01|29.68|29.7|29.48|28.5|27.6|28.05|29.27|28.75|29.28|28.5|28.27|27.29|28.02|27.99|26.99|25.66|26.21|26.95|26.55|26.55|26.71|26.37|26.5|26.49|25.9|25.07|25.66|25.57|24.82|24.67|23.71|24.3|23.6|24.38|23.51|25.27|25.41|26|25.76|26.58|25.7|24.16|23.69|23.97|23.91|23.7|23.36|23.44|22|20.45|22.04|21.41|20.64|21.82|21.78|19.3|20.34|22.64|22.57|23.09|22.28|23.16|22.36|21.16|19.69|21.57|22.55|24.11|22.43|21.7|23|21.96|26.1|27.18|27.39|28.59|28.91|27.66|28.2|28.84|29.57|29.1|28.51|27.61|27.86|27.74|26.35|26.18|27.93|28.89|28.55|27.07|27.98|28.3|27.75|28.5|27.68|27.55|26.9|26.29|27.44|27.09|27|27.01|26.87|26.62|26.19|25.03|25.89|26.16|27.83|27.95|28.3|29.02|28.89|28.29|27.66|26.85|26.11|25.47|24.49|23.94|23.82|24.77|24.48|25.7|23.75|23.12|22.02|23.09|23.84|23.09|21.79|21.79|22.06|23.61|22.8|26.04|27.22|29.38|29.7|29.21|28.55|28.81|28.35|29.1|27.35|27.52|26.16|27.1|26.97|27.52|28.54|28.57|28.39|27.92|28.27|27.04|28.05|27.85|27.8|28.42|28.36|28.23|29.82|29.78|29.17|25.71|26.85|27.62|26.06|25.3|26.4|23.95|23.86|23.8|20.06|19.66|19.25
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|26.06|24.74|24.98|24.95|25.31|24.07|24.38|24.7|24.49|23.63|23.84|23.8|23.77|22.44|21.8|21.19|22.63|20.87|19.12|19.02|19.34|19.83|20.69|21.15|23.09|23.38|22.62|21.77|20.74|20.99|21.64|21.71|22.26|21.15|19.97|18.84|18.25|17.06|16.41|16.41|16.51|16.07|15.36|15.55|15.44|14.88|15.66|15.79|15.84|15.73|15.66|15.93|15.62|15.5|15.11|15.29|15.54|15.56|15.77|14.78|13.49|13.39|13.62|13.79|14.12|13.85|13.75|13.29|12.95|12.47|12.45|12.28|12.19|11.96|10.82|11.07|11.13|10.74|10.99|10.98|10.94|11.08|10.8|10.85|10.93|11.08|11.13|11.17|11.31|11.31|11.36|11.27|11.27|11.41|11.43|11|11.07|11.08|11.22|11.34|11.13|11.01|11.08|11.07|10.8|10.9|11.1|11.38|11.68|12.01|12.73|12.78|12.75|12.38|12.74|12.91|12.47|12.85|12.38|12.1|11.9|11.97|12.28|11.64|11.74|11.84|12.23|11.98|11.31|12.56|12.7|12.89|12.79|12.84|12.66|12.88|13.41|12.68|12.8|12.93|13.61|13.71|12.88|13.61|13.96|14.85|15.23|15.33|15.57|15.52|15.69|15.65|15.85|16.26|16.16|15.67|15.89|15.35|15.67|15.52|15.34|15.33|15.57|15.48|15.13|15.11|15.65|15.69|15.6|16.34|16.73|16.05|16.15|16.04|15.84|15.19|15.18|15.32|15.24|15.56|15.57|15.79|15.54|15.58|15.74|15.62|15.42|15.09|15.14|14.78|15.15|15.7|15.16|15.06|15.08|15.15|15.38|15.52|15.62|15.93|15.75|15.7|16.07|17.09|15.89|16.09|15.19|15.39|15.98|16.07|17.02|17.19|17.78|18.01|17.34|17.14|16.96|17.41|17.36|17.18|17.06|16.82|16.86|17.69|17.96|18.04|18.29|18.47|18.61|18.57|17.97|16.53|17.09|17.79|18.1|18.33|18.06|19.28|18.9|18.33|17.67|17.09|17.79|17.55|16.6|16.81|16.03|16.04|15.33|15.7|14.74|15.19
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03655|17809|/equities/lacroix|CACALL|21.8|22.05|22.28|23|23.39|23.21|21.5|20.87|20.25|20.57|20.18|20.37|20.29|19.7|18.64|18.64|18.49|18.45|18.6|18.29|17.92|17.26|18.15|15.05|15.49|15.48|14.75|15.1|14.23|13.84|14.02|13.78|13.5|13.6|13.53|13.6|13.5|13.17|13.25|13.45|13.25|13.3|13.19|13.04|12.75|12.5|12.23|12.95|13.25|13.41|13.4|13.15|12.8|12.94|12.62|13.2|12.9|13.25|12.98|12.76|12.99|12.36|11.75|11.44|11.8|11.8|12.85|12.7|12.8|12.87|11.99|11.4|11.22|11.65|11.89|10.84|9.85|10.2|10.1|10.15|10.14|10.6|10.87|10.8|11|11.04|10.9|11.12|11.43|11.69|11.5|11.25|11.2|11.15|11.55|11.31|11.5|13.1|12.53|12.66|12.65|12.44|13.35|13.5|13.4|13.58|13.7|14.75|14.8|16.03|16.4|16.3|16.43|16.07|16.1|16.65|16.75|15.7|14.95|14.6|15.21|15.46|14.5|14.31|13.09|13.02|13.51|14.81|14.35|15.61|16.41|17.8|16.8|16.15|16.19|14.1|14.75|16|17.06|18.9|19|18.84|18.83|19.09|19.4|21.75|21.36|21|22.4|22.52|22|22.1|22.55|22.95|22|22.12|22.18|20.7|19.93|18.77|19.5|19.1|18.4|18.31|17.65|18.8|19.15|19.99|20.35|19.91|20.45|19.22|19.19|19.97|19.85|18.48|16.9|18|17.1|16.5|17.24|17.6|18|18.37|18.5|17.57|16.5|16.28|16|15.49|13.87|13.6|13.36|13.4|13.21|13.68|13.3|13.16|13.6|13.56|13.16|12.7|13|12.3|11.8|12.3|12.5|12.5|12.8|12.2|12.42|12.88|13.25|13.4|13.31|13.55|13.15|12.9|12.8|12.96|13|13.21|13|12.55|12.78|13.5|13.5|13.16|13.4|13.51|13.05|13.25|13.2|13.41|13.6|13.7|13.2|13.64|13.95|13.8|14.4|14|14.6|14.7|14.39|14|13.6|13.6|13.35|13.16|13.8|13.2
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|24.33|24.72|23.95|23.69|22.96|23.31|23.48|23.41|23.4|23.62|23.48|23.43|23.32|21.6|21.15|20.53|21.9|21.72|21.81|21.64|21.47|19.86|19.71|20.13|20.52|20.41|21.53|21.52|21.52|20.95|20.26|19.57|19.33|18.93|18.97|19.01|18.59|19.54|19.46|19.41|19.17|19.04|18.47|18.11|17.72|17.27|16.86|16.56|16.57|16|15.97|15.26|15.22|15.53|15.56|15.21|15.73|15.69|16|15.94|16.14|16.04|15.27|14.67|14.54|14.71|14.85|14.64|14.29|14.34|14.44|13.96|14.18|13.82|13.68|12.89|12.45|11.77|11.72|11.86|11.69|11.59|11.45|12.14|11.84|12.73|12.81|12.39|12.45|12.56|12.94|12.7|12.45|12.15|12.34|12.66|12.16|12.25|11.47|11.12|10.89|10.44|11.11|11.42|12.24|13.12|12.88|11.87|12.27|12.1|12.88|13.03|13.13|12.43|12.82|12.47|12.24|11.98|12.7|12.16|12.39|12.02|11.63|11.36|11.05|10.08|10.36|10.28|9.08|10.13|9.91|10.86|11.26|10.42|10.89|10.7|10.31|9.77|11|10.67|11.25|12.69|12.6|13.29|12.9|15.1|15.71|15.3|16.15|16.26|15.15|14.76|14.83|15.34|15.72|15.8|16.19|16.11|16.51|16.27|16.23|17.11|17.12|16.7|16.62|17.61|18.34|18.3|18.62|18.43|18.42|18.66|19.47|19.3|19.33|17.17|17.54|16.32|17.26|17.33|16.5|16.84|17.15|17.67|17.07|16.18|15.87|15.77|15.77|16.36|16.7|16.64|16.01|16.11|15.13|15.61|16.22|15.74|15.5|14.36|14.49|13.85|14.5|15.56|15.29|14.56|14.52|14.79|15.37|14.37|16.92|17.6|17.61|17.47|17.28|16.66|15.57|14.77|15.98|14.94|15.21|14.83|15.12|15.65|15.76|15.93|15.76|15.82|16.07|15.68|16.41|16.9|16.09|16.62|16.94|16.96|17.16|18.74|19.14|18.96|17.28|18.02|17.96|17.13|16.75|16.96|15.04|14.77|15.19|14.6|14.22|13.09
03657|7150|/equities/latecoere|CACALL|29.025|30.338|31.4207|29.9464|31.4668|32.5495|32.0888|30.8909|29.8313|33.6552|34.3002|36.9032|38.8152|38.2393|37.0414|34.7379|35.6823|31.3746|31.2134|29.4166|29.3475|29.002|30.0846|31.1673|30.1538|27.9193|29.4396|30.4993|30.2459|30.8679|31.7893|27.0209|24.6021|25.0629|22.8745|22.2064|22.2525|22.3907|22.552|22.6441|21.2389|20.3175|20.3405|20.2714|20.3866|20.9395|20.4096|20.3866|20.9625|21.262|21.4693|20.2023|19.2809|18.6359|18.5898|18.4286|19.2809|20.0411|20.2254|20.4096|20.3866|20.3405|20.1332|19.995|20.6861|21.0546|20.018|20.2484|21.0777|20.1793|19.8107|17.5763|17.6223|17.2998|17.5532|16.9543|17.4611|16.0329|16.9313|17.9448|19.0045|19.5573|19.7646|21.0777|20.8243|21.262|21.9991|22.0913|22.8745|21.1929|21.1698|21.1929|21.4232|21.8609|22.2986|21.8379|22.0221|22.8054|21.9761|21.1468|21.0316|21.1468|21.308|21.308|22.3446|21.5384|22.4598|21.0777|22.8514|25.3163|27.3895|24.6943|26.3759|26.5371|26.9518|25.2471|27.6889|27.1821|26.468|24.3948|23.4504|22.4368|21.8609|21.7918|19.6725|16.8621|17.8066|17.3689|16.9543|16.8391|18.705|19.0736|19.972|19.5804|20.7321|19.9259|20.7091|19.6955|21.1468|21.5154|24.2796|22.8975|22.575|22.9205|21.4232|23.2891|25.2932|25.2241|26.0073|27.8041|26.9288|26.1686|25.5696|24.9016|25.3393|26.3529|26.1686|25.8|25.7309|27.0209|26.4911|26.9748|27.113|26.0073|19.5573|19.7646|20.0641|20.663|21.285|21.8839|20.7321|20.617|19.8338|17.7605|16.3323|16.102|16.125|16.3093|14.19|14.3973|14.6968|15.2036|15.7795|15.4109|15.5721|15.6182|15.457|15.7104|15.3418|14.3282|14.7429|14.6738|13.568|13.4068|13.1534|13.4759|13.8905|13.2225|13.1304|11.7935|11.4397|11.5183|11.8132|10.8894|10.3586|8.9041|10.0245|10.2014|||||||||||||||||||||||11.2235|11.0466|11.2038|12.1866|12.4815|12.9336|12.6387|14.0539|14.8205|14.8992|14.2112|13.7395|13.936|14.9188|11.1449|11.7935|9.6117|9.4348|9.8083|8.8451|7.8034|7.941
03658|7292|/equities/laurent-perriere|CACALL|72.5|72.9|72.4|72.1|72.35|73.6|71.3|70.7|70.05|70.2|72|71|71.65|67.69|70.9|71.07|70.3|65.5|63.64|64.4|64.3|67.57|67.8|69|69.9|70.2|69.25|68.72|68.2|67.15|65.28|65.8|68.05|66.1|66|66.4|66.4|66.41|66.5|66.95|66.24|66.55|66.2|68.5|65.8|66|64.1|65.49|66.43|67.3|62.25|63.5|65.5|66.3|59.99|59.5|61.6|61.95|61.2|63|64|66.5|67.5|69|66.31|69|69|68|68.6|68.8|70.7|70.08|69.31|68.4|66.05|66.3|68|64.5|64.1|65.5|67.1|67|68|68|66.9|69.5|72|71.9|73|73.9|76.01|76.36|75|70|69.3|70.2|69|67.5|67.2|66.1|71.5|64.5|64.05|63.5|72.1|73.12|76.21|79.8|79.99|80.1|80.5|81|80.5|77.3|81.2|80.2|79.5|82.2|80.2|74.85|73.5|72.5|74.81|72.49|71.7|72.65|73.02|70.58|64.6|66.72|68.99|69.99|75.14|72|73.95|69.9|74.85|80.2|86.48|82.6|89|83.7|82.99|83.56|88.61|97|99|97.99|97.95|97.51|99.45|91.75|93|90.5|85.72|85.51|85.7|85.6|86.2|85.01|82.5|82.25|81.24|77.7|76.49|77.6|75|75.12|76.8|77.7|76.8|77|77.7|78|79|80|81.64|82.2|82|77.5|77|80|81|89|80.99|82.25|81.5|84.8|82|78.94|76.5|72.5|68.9|68.9|68.2|68.1|68.25|68.21|67.4|68|64.5|66.35|64.25|64|68.94|68|66.2|69|71.89|66.09|70.2|70|64.8|63|60.4|61|58.3|58|59.01|56.9|57.4|58|56.22|62|63.25|63.79|56.97|54.01|53.8|53|54.49|51.65|57|57.98|56.1|56.2|54.28|54.5|50|52.5|53.5|55.2|54.25|58.89|49.89|47.2|47.19|46.88|47.2|46.67|46.5|47.2
03659|7156|/equities/lmabert-dur-chan|CACALL|132.93|133|133.01|132.78|132.9|133.05|132.7|132|119.99|120|118.98|118.65|118.63|117.75|117.3|117.25|119|111.79|111.67|111.65|111.9|111.75|111.7|118.56|118.54|118.53|118.52|118.24|118.24|117.8|117.72|119|120|120|120.23|117.4|117.15|118.9|119.35|119.65|118.34|114.95|103.15|97.88|97.7|97.68|97.9|97.88|97.95|98.01|98|94.8|94.08|94.48|94.08|94.22|94.27|95.55|95|93.94|95.59|95.61|95.99|97.25|97.5|97.09|98.69|95|86.5|83.76|83|81.45|81.27|78.88|75.98|76.01|76.01|76.07|76.01|76.1|76.05|76.09|76.03|76|79|83.55|83.6|83.45|83.41|85|85.04|85.1|85.05|84.85|84|82.97|83.28|83.56|79.29|80.8|84.05|84.21|83.44|83.52|83.51|84.71|85.18|85.75|85.9|84.85|83.9|82.69|81|83.62|83.92|84.5|84.39|84.4|83.99|81.5|82.5|81.67|81.4|79.5|78.3|78.77|78.5|78.99|77.7|77.07|77.02|76.18|73.99|70.94|70.8|71|67.95|66.65|70|71.55|75.17|74.85|74|76.79|78.09|78.8|79|80.59|81|80.49|80|78.17|77.84|77.05|76.34|73.02|72.7|73.59|73.94|74.02|76.01|77.5|74.5|72.46|70.3|71.51|77.49|77|77.46|77.2|76.5|75.5|75.9|75.5|75.98|74.5|72.8|72.01|70.47|70|67.99|68|68.75|69.11|68.95|68|69|70.2|71.9|71.1|70|69.3|67.79|67|71.55|71.01|74.86|75.2|75.57|75.26|78.85|77.24|81.88|82.09|81.89|82.07|76.75|72.48|75.69|77.01|79.5|79.36|79|78.98|71.5|71.4|71.15|76.7|75.72|75.87|76.15|75.6|75.99|76.35|77.5|77.52|81.4|81.25|81|80.5|80.25|78.98|80|78.21|78.37|77.91|76.73|75.48|75.75|78|77.77|77.6|77|76.37|76|76.68|76|76.47|74.9|79|79.95|79.84
03660|17814|/equities/lebon|CACALL|123|123.1|120.5|118.9|118.8|117.7|118.42|117.4|115.5|115.48|113.55|111.4|111.4|107.87|111|112.9|112.95|109.24|108.5|108.15|108.15|108.01|108.69|110|109.5|108.6|109.65|108.01|108|107.78|107.95|110.5|106.85|103.9|102.57|101.51|102.04|102.04|101|99.15|99.25|98.21|99.8|100|100.15|99.96|99.8|101.4|101.99|104.39|101|100|99.5|98.5|98|96.35|97.1|96.25|96.65|96.4|94.5|92.55|95|97.1|97.85|98|98.5|97.5|97|100|102.48|102.84|103|102.29|101.79|101.67|101.44|99.94|100|99.65|99.85|99.7|99.69|95.77|95.47|95.39|95.49|95.78|90.5|89.5|89.17|89|89|89|88.85|87.61|86|84.8|84|83.7|83|83.8|83.7|83.6|83.7|83.65|87.62|87.6|88.62|88.69|88.31|88.09|88.09|87.75|83.01|83|82.72|81.55|80.5|79.85|79.67|80|79.45|77.85|77.35|76.7|79.65|81.33|81.55|81.6|81.86|82.12|82.12|82|82|82.1|81.99|82|82|83.5|80|78|77.05|77|79.9|83|85.1|85.9|88.2|88|85|87|88.6|89.5|95.14|95.49|95.49|97|97|96|92.14|92.63|88|85.3|85.3|87.35|87.34|86.9|87|86|86.04|86|86.01|87.55|88.7|85.99|84.65|84.1|83.21|83.1|83.16|83.59|83|82.8|83.85|83|82|81.85|81.75|81.83|82|84.02|81.95|79.99|79|78.64|79.8|76.24|75.95|75.95|75.25|75.9|75.94|76.85|76.5|77.78|78.1|79.78|81.72|81.5|85.9|86.1|83|79.95|79.5|78.75|78.05|76.15|75.86|75.86|75.9|77.7|78.75|80|80.5|79.9|80|80.1|79.8|78.47|78.78|76.65|74.55|73|72.5|76|81.5|83|82|81.7|81.9|90.57|91.5|87|79.56|75.54|70.7|68.31|67.11|66.3|66.5|66
03661|7211|/equities/lectra|CACALL|7.8|7.84|7.61|7.6|7.6|7.9|7.84|7.68|7.5|7.85|8.13|8.1|8.05|8.58|7.91|8.3|8.37|7.92|8.1|8.48|8|7.8|7.78|7.37|7.01|7.15|6.82|6.85|6.56|6.45|6.42|6.22|5.96|5.91|5.83|5.82|5.66|5.84|6.05|5.88|5.81|5.7|5.54|5.43|5.4|5.18|5.13|5.18|5.21|5.3|5.17|5.24|4.95|4.87|4.65|5.15|5.3|5.3|5.34|5.34|5.46|5.33|5.4|5.49|5.62|5.4|5.41|5.35|5.18|5.45|5.02|4.82|5.03|4.97|4.88|4.82|4.85|4.7|4.44|4.49|4.31|4.25|4.49|4.63|4.65|4.73|4.7|4.63|4.63|4.65|4.64|4.66|4.64|4.56|4.6|4.5|4.55|4.5|4.33|4.2|4.27|4.3|4.3|4.1|4.23|4.36|4.46|4.5|4.32|4.35|4.27|4.38|4.5|4.35|4.65|4.75|4.79|4.98|4.98|4.75|4.56|4.25|4.6|4.6|4.5|4.66|5|5.11|4.98|5.18|5.15|5.2|5.55|5.08|5.19|4.91|4.94|5.18|5.38|5.53|5.74|5.65|5.54|5.62|5.82|6.02|5.86|5.91|6.02|5.95|5.79|5.95|6.24|6.23|6.2|6.03|6.07|6.1|6.5|6.31|6.58|6.64|6.7|6.29|6.33|6.36|6.06|5.51|5.24|5.43|4.89|4.72|4.69|4.3|4.3|4.19|4.22|4.31|4.35|4.16|4.14|4.24|4.29|4.36|4.19|3.7|3.8|3.83|3.39|3.44|3.67|3.43|2.99|3|3.05|3.02|3.07|3.1|2.7|2.7|2.44|2.35|2.51|2.37|2.16|2.17|2.25|2.15|2.46|2.32|2.63|2.4|2.31|2.24|2.21|2.17|2.22|2.2|2.17|2.06|2.02|1.97|1.97|2.12|2.19|2.19|2.15|2.25|2.33|2.04|2.06|2.3|2.29|2.3|2.41|2.49|2.5|2.36|2.44|2.38|2.43|2.5|2.22|2.15|2.17|2.28|2.24|2.13|2.28|2.2|2.16|2.19
03662|7266|/equities/linedata-service|CACALL|23.7|22.51|22.19|24.4|24.91|25.42|25.95|25|26.11|26.41|24.85|23.32|23|22.75|22.8|23.71|23.45|22.65|23.05|22.27|21.8|21.46|21.51|22.46|22.54|22.64|22.46|22.6|21.87|21|22|21.67|22.1|22.68|20.69|18.82|18.35|18.6|18.75|18.75|18.7|18|17.12|16.9|17|17.4|17.15|17.18|17.43|17.15|16.6|15.55|14.8|14.65|14.85|14.59|14.76|15.71|16.18|16.25|16.33|16.35|16.24|16|15.43|14.69|13.5|13.31|13.5|12.92|12.5|11.8|11.75|11.66|11.72|12.03|11.93|12.26|13.07|13.2|13.39|13.35|13.27|13.1|12.98|13.1|13.09|13.03|13.01|12.94|12.76|12.8|12.61|12.73|12.97|13.14|12.7|12.74|12.59|12.95|13.6|13.98|14.16|14.1|14.22|14.18|14.3|14.6|14.34|14.29|12.03|12.02|11.51|11.4|11.42|10.88|10.79|9.13|9.25|9.05|8.9|9.12|8.91|9.2|9.35|9.5|9.36|9.49|9.5|9.7|9.8|10.03|10.12|10.05|9.74|8.75|8.35|8.06|8.46|8.95|9.9|10.1|10.33|10.54|10.1|10.86|11.46|11.29|12.06|12|11.96|12.2|13|13.1|12.56|13.09|12.84|12.94|12.99|12.66|12.57|12.56|13|13.01|12.52|12.75|12.6|12.9|12.48|12.76|13|13|12.6|11.67|11.78|11.7|11.67|11.78|11.06|11|11.09|11.4|11.76|11.5|11.86|11|11.35|11.02|11.55|11.1|10.78|10.99|9.3|9.32|9.32|9.6|9.62|9.76|9.85|9.93|9.82|9.71|9.69|9.5|9.5|9.46|10|10.7|10.56|10.15|10.97|11.22|11.58|11.76|10.92|10.08|9.05|8.88|8.59|8.59|8.3|9.18|9.42|9.52|9.42|9.5|9.3|9.3|9.19|9.34|9.35|9.4|9.28|9.18|9.24|8.93|8.8|9.3|8.8|8.51|8.12|8.36|8.39|7.18|7.19|7.37|7.11|7.3|7.14|6.52|5.9|5.93
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|23.55|22.57|23.47|23.02|23.34|23.7|23.42|24.1|23.24|23.68|23.53|23.43|24.61|25.1|24.9|24.17|24.59|22.66|22.15|21.9|21.9|22|22|22.39|21.7|21.67|22.11|22.69|22.91|22|22.42|21.72|21.1|21.5|20.2|20.01|19.72|19.98|19.8|19.92|19.79|19.7|17.9|17.6|17.64|16.8|16.94|16.87|16.65|16.9|17.18|16.9|16.54|16.87|15.9|14.83|15.14|14.8|15.14|15.4|15.76|14.85|14.6|13.8|13.7|13.14|12.94|13.22|12.04|12.38|12.72|12.23|11.86|11.47|11.2|11.2|10.57|10|10.4|10.4|10.56|10.98|10.85|10.56|10.66|10.56|10.62|10.66|10.64|10.82|10.94|11.29|10.52|9.9|9.22|8.98|9.2|9.34|9.6|9.47|9.91|10.1|9.81|9.8|9.93|10.6|11.58|12.1|12.3|12.4|12.58|12.52|12.83|12.7|12.74|11.88|12.05|12.4|12.04|11.76|11.3|10.91|9.96|10.15|9.96|9.6|10.67|10.44|9.92|11.03|11.02|11.26|11.75|10.8|10.97|10.06|10.24|9.62|10.46|10.64|10.79|10.94|10.74|11|11.9|13.7|12.66|12.56|12.86|12.78|12.8|12.16|12.3|12.6|12.6|12.69|12.75|12.9|13.11|12.84|12.78|12.99|12.26|11.8|11.88|12.66|12.9|12|11.62|11.8|11.2|11.05|11.15|11.42|11.34|10.06|10.4|10.52|10.48|10.12|10|9.96|10.3|9.94|10.09|10.3|10.3|10.24|10|9.94|8.94|8.86|8.8|8.76|8.7|9.03|9.1|9.06|8.78|8.56|8.31|8.2|8.74|8.59|8.2|8.6|7.8|8.24|8.69|8.79|9.3|9.48|9.48|9.2|8.4|8.4|7.64|7.47|7.45|7.3|6.95|7.2|7.4|7.76|7.65|7.44|7|6.86|6.66|6.55|6.42|6.48|6.8|6.85|6.74|6.46|6.2|7.32|7.66|7.6|7.55|7.4|7.64|7.33|7.3|7.64|7|6.57|6.5|6.8|6.1|6.1
03664|17812|/equities/le-noble-age|CACALL|16.94|16.98|17|16.84|16.4|16.1|15.82|15.95|15.85|15.66|16.42|16.23|15.8|15|14.68|14.73|15.44|14.7|14.95|14.81|14.23|14.94|14.91|14.99|14.4|13.81|13.9|13.54|13.44|13.38|13.36|12.73|12.55|12.29|11.26|10.39|9.99|10.05|9.83|9.76|9.84|9.9|9.98|9.92|9.87|9.9|9.85|10.16|10.17|10.45|10.62|11|11.58|10.2|10.08|10.05|10.99|11.04|11.07|11.07|11.12|10.91|10.75|10.85|10.55|10.54|10.78|11.63|11.4|11.95|12|12|12.27|12.12|12.1|12.4|12.2|11.75|12|11.1|11.18|11.08|11.11|11.65|11.9|11.9|12.06|11.97|11.89|11.72|12|12|11.99|11.48|11.39|9.91|9.85|10.08|9.96|10.15|10.1|10.01|9.96|10.38|10.36|10.4|11|11.78|12.02|12.1|12.43|12.5|13.05|12.81|12.8|13|13.02|13.49|12.8|12.55|12.55|12.44|12.5|12.4|12.75|12.9|12.91|13.05|13.29|13.66|13.75|13.4|13.21|13.6|13.56|13.5|13.74|14.08|13.66|13|12.9|13|13.2|13.5|13.54|14.05|14.42|14.02|14.38|14.14|14.18|14.2|14.64|15|14.95|14.99|15.17|15.15|15.17|15.22|15.5|15.76|14.9|14.48|14.37|14.5|14.95|15.1|14.8|14.75|14.12|14.38|14.36|14.05|14.13|14.09|14.04|14.2|14.14|13.95|14.35|14.17|14.6|14.75|14.56|14|14.3|14.31|14.21|14.22|13.95|13.99|14.09|13.86|13.93|13.93|14.58|14.42|14.29|14.14|14.4|14.54|15.35|15.12|14.48|14.5|14.5|14.82|14.75|14.5|15.7|15.45|15.88|15.36|15.6|15.78|16|16.51|16.4|16.75|16.28|16.2|15.67|15.55|15.7|15.93|16.3|15.61|15.99|16.1|15.55|16.2|16|17.63|17.11|17.5|17.55|17.9|17.8|17.12|16.95|16.93|16.31|16.65|16.52|17.15|17.29|17|15.77|15.03|14.9|14.3
03665|17852|/equities/quantel|CACALL|3.232|3.499|3.384|2.812|3.28|3.404|3.299|3.67|3.709|3.909|3.632|4.576|1.401|1.43|1.287|1.268|1.363|1.249|1.258|1.201|1.23|1.23|1.249|1.316|1.268|1.278|1.354|1.401|1.392|1.411|1.421|1.43|1.487|1.44|1.437|1.504|1.418|1.571|1.409|1.332|1.37|1.37|1.332|1.303|1.351|1.332|1.37|1.399|1.389|1.447|1.495|1.389|1.476|1.447|1.437|1.322|1.38|1.342|1.409|1.447|1.447|1.453|1.406|1.501|1.568|1.52|1.568|1.568|1.52|1.616|1.626|1.473||1.543|1.515|1.552|1.496|1.439|1.449|1.373|1.392|1.449|1.486|1.505|1.599|1.646|1.722|1.787|1.693|1.722|1.731|1.778|1.91|2.032|1.881|2.041|2.051|2.117|2.201|2.06|2.211|2.22|2.324|2.286|2.107|2.164|2.286|2.427|2.549|2.766|2.832|3.01|2.719|2.512|3.246|3.039|3.01|2.982|2.973|3.17|3.057|3.142|3.057|2.879|2.408|2.201|2.295|2.333|1.994|2.258|2.568|2.775|3.123|3.208|3.104|3.368|3.5|3.575|4.299|4.365|4.243|4.61|4.149|4.139|4.412|5.061|5.654|4.638|5.315|5.353|5.456|5.579|5.569|5.889|5.88|6.039|6.162|6.35|6.341|6.519|6.284|6.425|6.472|6.585|6.275|6.143|6.039|6.444|6.585|6.707|6.03|4.845|4.515|4.459|4.826|4.214|4.44|3.763|3.744|3.857|3.669|3.706|3.678|3.603|3.622|3.236|3.246|3.246|3.057|3.133|2.822|2.822|2.813|2.822|2.822|2.963|3.001|3.095|2.954|2.916|2.775|2.719|2.643|2.634|2.54|2.521|2.615|2.728|2.766|2.54|3.067|2.935|3.142|2.916|2.841|2.907|2.794|3.01|2.822|2.822|2.822|2.719|2.719|2.775|2.916|2.775|2.879|2.775|2.596|2.728|2.813|2.916|2.775|2.963|3.029|3.198|3.18|3.547|3.735|3.462|3.405|3.434|3.293|3.198|3.415|3.104|3.246|3.434|3.688|3.481|3.311|3.528
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL|38|37.6|38.8|38.4|38.4|38.6|39|39|39.6|42.2|42.6|39.8|39.8|40.2|40.2|40|40.6|37.4|37.4|37|36|36.4|37.4|37.4|35|34.6|34.6|34.8|35|35.2|35|34.6|31.6|31|30.4|34|37|37|35.6|35.8|34.2|29|28.4|27.6|30|29.8|31|37|39.6|39|35.62|34.725|35.62|35.62|35.799|35.799|36.694|40.274|39.379|40.095|40.274|39.379|35.799|35.799|39.379|41.169|42.78|42.78|44.57|43.854|44.749|27.028|48.508|48.329|51.909|51.909|54.593|54.593|55.488|60.858|62.648|62.469|65.154|69.808|71.598|76.073|78.758|78.758|78.758|77.147|76.968|76.789|76.968|74.641|74.641|74.462|73.388|73.388|81.443|83.949|83.949|83.949|94.151|102.922|102.922|102.922|102.922|103.638|103.638|103.817|103.817|107.039|107.039|107.039|107.039|107.039|107.218|107.218|107.218|110.977|111.156|111.156|111.156|112.409|112.588|112.767|112.767|112.767|112.588|112.588|112.588|112.588|112.588|112.767|112.767|116.347|116.347|116.347|116.705|116.705|116.705|116.705|116.705|116.526|130.129|130.129|130.129|130.129|130.129|130.666|133.53|133.53|133.709|134.067|134.067|134.067|134.067|134.067|134.067|134.067|134.067|132.456|132.456|133.888|133.709|128.339|134.246|130.666|130.666|135.678|135.678|132.277|132.277|132.277|132.277|132.456|134.425|125.296|125.296|125.296|125.296|125.296|129.771|132.635|132.635|131.74|136.394|136.573|143.017|143.017|143.196|143.196|143.196|147.671|155.726|157.337|157.516|158.769|158.948|159.485|143.375|143.375|137.11|137.11|137.11|143.017|143.017|143.017|143.196|137.647|137.647|138.363|141.227|141.406|137.826|143.017|143.017|143.017|143.196|139.616|137.826|137.826|137.826|137.826|141.406|142.122|143.196|143.196|145.881|145.702|146.597|147.671|147.671|148.387|147.671|148.387|148.566|148.387|150.356|143.554|143.196|160.917|156.621|166.286|166.107|164.675|164.496|164.675|157.516|168.971|145.881|164.496
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03669|17817|/equities/malts-fco-belges|CACALL|227|228|229||224|224.2|224||224|220|220|208.5|220|219|218|218|211.01|210.5|211|224|224.9|229.5|194.5|191|194.9|194.64|193.9|188|190|189|188.27|187.4|187|187|187|189.97|187|185|185|186.15|185|186.5|192|191.9|192.8|186|185.01|188|199.88|203.99|199|187|179|187|180|180||181.3|189.98|189.99|185|187|171.8|170.75|163|164|171.8|164.98||174|169.97|157.55|152.21|162.1|177.95|171|167|173|172|165|161.85|158.2||155|150.17|150.12|155|151|150.01|155|150|156.79|150|||150.02|152|150|152|154.01|157||153|153|153|153.1|154.48|159|159|153.1|153.95|153.95|149|153|161.2|154|158|153.5|157.95|152.2|153|153|155|151.7|146|150.13|152|166.2|150|157.55|152|154|156.2|156|159|153.25||159|148.5|163.98|158.1|151.36|161|164|165.1|162|165|155.1|162|166|165.97||166.96|167|160|160|160|158|157.78|158.5|158.97|149|149|160.89|151|154|162.27|162.49|162.88|164.8|163.99|165|165.5|166.98|168.98|159.97|150|160.5|167.11|170.9|169|172.5|164|160.01|148.88|131.01|119.11|119.1|122|129|125|120||115|||||115|112||112|112|112|109|||105|105|108||110||107|110|109|105|110|110|105|94.06|||101||94.02||127.9||110|105|111|105|100|100|100.01|102.9|100|103|103||102.54|92.75||104.45|||||95|95|94.05
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|13.32|13.3|13.4|12.21|12.6|12.85|12.31|11.87|11.82|12.64|13|13|12.85|13|13|13.22|14|13.25|14.11|14.1|13.81|13.72|13.05|13.71|13.74|14|13.71|13.95|13.95|14.11|13.72|12.93|12.61|12.28|11.36|11.28|10.94|10.5|10.55|10.14|9.94|9.66|9.97|10.47|10.3|10.48|10.43|10.13|10.43|11|10.9|11.35|11.31|10.98|10.77|10.69|10.65|10.65|11.15|11.31|11.98|11.99|13.15|13.2|13.3|12.95|13.2|14.3|13.55|13.4|13.17|12.98|12.35|12.55|11.85|11.34|11.71|11.2|11.8|12.01|11.36|12|11.7|12.14|12.35|13.13|14.3|13.7|13.03|13.76|14.36|14.27|13.94|12.98|13.83|13.6|13.56|13.69|13.59|13.88|15.07|14.7|14.88|14.69|15.27|15.85|16.23|16.5|16.14|16.4|17.7|18.22|18.88|18.5|17.73|16.61|17|16.99|17.52|15.4|14.38|13.18|12.24|11.74|11.83|10.8|12.22|12.01|11.04|11.75|12.92|13.82|15.29|12.92|13.81|11.11|11.95|11.32|14.14|14.29|15.17|14.79|14.54|16.44|17.1|21.28|22.86|21.05|21.74|21.39|19.79|20.5|21.18|21.39|21.8|22.52|22.96|22.43|22.83|21|20.86|20.94|21.59|21.96|20.64|22.62|22.52|23.75|23.06|23.8|23.45|19.36|17.7|16.68|16.79|17.3|17.2|16.64|16.6|15.99|15.11|15.49|14.7|15|15.15|14.4|13.75|13.13|11.99|12.02|12.06|11.96|12.1|12.15|12.1|11.66|11.74|12.8|12.26|11.59|11.84|12.05|12.7|13.2|12.63|13.56|12.59|12.14|13.47|11.87|13.39|13.43|13.1|12.26|11.91|10.47|9.98|10.11|10.1|9.19|9.51|9.7|9.88|10.07|10.29|10.45|11.21|10.38|10.09|9.95|9.32|9.75|9.99|10.15|10.2|10.2|9.9|11.13|11.04|11.34|10.51|10.1|10.86|11.85|11.76|12.54|11.43|10.99|11.31|9.31|9.47|8.45
03671|7253|/equities/manultan|CACALL|51.33|54.74|55.03|51.4|51.49|54.2|51.3|50.87|50.5|51.95|54.2|53.99|54.1|52.69|49.75|49.5|49.82|49.95|46.87|45.85|45.4|41|43.5|44.43|42.86|42.95|44.3|44.58|45.4|45.43|46|41.75|40.57|41.99|40.65|40.31|39.41|39.4|39.1|38.01|36.65|35.41|35.8|34.2|33.4|32.9|33.1|33|34.16|33.21|30.1|29.16|28.03|28.2|28.12|29.3|31.09|31.05|31.87|34.65|35.9|35.39|35.11|35.55|35.5|35.38|36|36.36|35.7|32.8|33.7|33.45|31.46|29.42|29|29.21|29.25|28.9|31|30.7|32|30.35|30.9|31.4|30.95|31.35|30.25|28.96|28.8|29.6|31.37|31.35|30.25|30.1|28.75|29.25|28.35|29.99|30.6|28.8|30.75|31.42|30.23|29.75|30.19|31.8|33.6|34.69|34.9|35.15|35.5|37.3|38.5|39.42|39.4|36.86|38.29|43.52|40.51|37.35|33.1|34.52|34.6|33.8|33.37|30.1|34.2|33.85|35.99|37.1|38|36.6|37.44|38.2|39.6|35.8|42.07|42.85|43|43.1|44.8|42.4|42|41.5|43.6|48.7|48.62|50|52.6|53.21|54|54|52.25|52.5|53|52.5|53|53.34|53.52|53.9|53.65|52.75|50.5|48.5|46.8|51.4|49.99|47.5|49.89|50.48|50.5|50.6|51.5|51.49|50.1|49.4|49.49|48.95|48.9|48.72|47.4|46.5|47.93|47|48.19|47.98|47.06|47.3|46.5|44.99|44|45|45.47|45.25|45|42.5|42.49|41.8|40.75|42.5|42.39|41.7|41.59|43.3|44|44.19|44.5|43.03|44.22|43.3|47|44.5|44|42|41.6|41|40.82|38.53|38.5|39.39|39|40|40|40|40.82|42|40|39.99|39.25|38.85|38.81|38.8|38|38.31|38|37.89|37.1|38|37.7|38.73|38.5|38.9|37.2|38|37.75|38.51|39|38.99|37.11|37|35.5|34.11
03672|13175|/equities/belvedere|CACALL|9.42|10.52|9.06|9.02|9.33|9.75|8.98|9.02|9.13|9.15|9.08|9.12|9.42|9.21|9.11|9.21|9.61|9.52|9.46|9.4|9.23|9.68|10.13|10.38|9.3|10.11|10.36|11.27|10.4|10.5|10.5|10|8.7|8.55|8.66|8.07|7.82|8.28|8.2|8.42|8.11|7.8|8.09|7.78|7.28|7.51|7.79|8.4|8.9|8.95|8.95|9.24|9.02|9.4|13.44|11.91|16.23|15.37|18.03|21.74|21.59|21.24|31.6|30.79|31.14|32.91|33.45|32.34|33.3|32.59|35.17|34.72|33.26|34.52|36.79|37.64|38.67|38.5|37.11|40.56|41.97|43.31|42.66|44.45|48.2|51.26|54.68|53.47|42.32|42.35||45.52|40.7|40.45|42.3|43.01|44.8|47.42|45.99|44.33|50.46|49.05|54.57|56.22|53.77|45.35|51.94|36.89|42.45|48.34|48.53|51.78|56.22|52.82|64.03|62.64|64.92|66.36|63.2|67.16|69.23|66.9|74.8|45.29|34.32|31.19|32.83|33.67|29.14|26.68|29.52|29.45|31.13|26.12|27.45|27.35|29.67|26.65|32.59|36.64|42.44|38.04|39.58|43.3|32.11|43.04|48.4|48.11|54.71|56.77|57.83|51.45|53.48|57.73|57.74|60.04|60.57|57.9|59.28|60.27|61.85|65.56|57.46|55.84|57.63|55.65|59.11|58.74|62.17|60.1|55.84|55.46|54.18|60.68|54.3|52.41|53.77|46.83|47.53|49.94|49.56|52.77|47.16|31.98|20.95|19.55|19.45|19.63|19.62|19.62|25.18|25.47|25.09|25.91|25.47|26.17|28.08|28.54|28.3|28.15|28.76|27.35|28.53|29.52|29.24|27.45|26.98|26.36|27|26.68|29.52|31.83|30.55|29.52|28.3|27.26|27.83|28.3|30.18|29.21|28.33|30.56|33.93|33.96|34.1|31.01|30.18|30.18|30.66|28.66|36.08|33.37|34.87|36.79|36.41|39.62|33.39|34.21|33.86|38.67|29.52|28.51|27.45|29.34|27.64|27.81|26.68|27.73|32.07|33|34.89|32.31
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|11.13|11.31|11.16|11|11.71|13|12.31|12.8|12.13|12.28|11.82|11.87|11.5|10.55|10.4|10.88|10.7|9.87|10.85|10.4|10.1|10.12|10.05|9.9|9.9|10.1|10.35|10.02|9.7|9.48|9.73|9.8|9.6|10.06|9.57|9.22|9.39|9.64|9.66|9.16|9.16|9.65|9.5|9.45|8.9|9.25|9.48|9.86|10.15|10.68|10.62|10.1|10|9.98|9.87|10|12.67|11.81|12.39|12.41|12.39|12|12.33|12.35|12.75|12.46|12.28|12.53|12.56|13.55|12.5|12.34|11.81|12.15|10.75|10.8|10.42|10.56|10.77|11.06|10.62|10.12|9.7|9.8|9.75|9.87|10|9.17|8.83|9.33|8.33|8.34|8.31|8|8.65|8.75|9.2|9.25|9.61|9.6|9.6|9.59|10|9.91|9.54|9.86|9.39|10|10.56|11.45|12.65|12.4|12.25|11|11.12|11.38|11.02|11.65|11.97|11.96|12.42|11.87|11.92|10.64|10.84|10.4|11.59|11.01|12.1|12.7|12.46|12.98|12.44|12.41|12.5|12.45|11.39|10.5|12.09|12.25|12.8|13.58|13.45|13.2|14|15.36|16.2|16.08|17.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03674|7068|/equities/maurel-prom|CACALL|12.935|12.99|12.46|12.305|11.93|11.875|11.295|11.7|11.245|11.43|11.44|12.025|11.84|11.855|11.995|12.175|12.9|11.97|12.075|12.06|11.7|11.22|11.145|11.265|11.555|11.79|11.8|11.935|11.805|12.085|12.055|12.18|11.655|11.94|12.345|12.665|12.475|12.385|12.61|12.58|12.305|11.98|12.04|11.75|11.61|11.425|11.36|12.04|12.46|13.295|13.165|13.165|13.205|12.97|12.54|12.125|12.955|12.72|13.63|14.25|14.81|14.24|14|13.985|14.365|13.895|14.05|13.535|13.605|13.66|13.315|12.575|12.42|12.535|12.29|12.495|12.44|11.265|11.875|11.865|10.875|11.355|11.19|11.44|11.54|11.9|12.055|11.5|12.46|12.24|12.915|12.995|12.25|12.46|12.79|11.36|11.57|11.39|11.3|11.85|10.5|10.49|10.81|11.07|11.78|11.99|12.785|12.525|12.32|13.09|13.185|13.34|13.735|13.995|14.315|14.35|13.535|13.065|13.355|12.735|12.675|12.48|12.19|11.76|11.46|11.03|11.5|11.939|10.784|12.056|12.81|12.567|12.488|12.1|11.58|10.65|10.31|10.22|11.77|11.27|11.74|11.45|10.64|11.48|10.63|13.4|14.15|13.55|13.85|14.16|13.9|13.85|14.33|14.25|13.11|12.83|12.26|12.5|12.05|11.88|11.64|12.35|11.48|10.77|10.62|10.65|11.3|10.99|10.88|11.27|11.98|11.49|10.26|10.26|9.89|8.83|8.76|8.85|9.12|8.59|8.45|8.77|8.59|9.11|8.86|8.92|8.93|8.83|8.53|8.51|8.39|7.67|7.59|7.33|7.68|7.75|8.22|7.69|7.91|7.87|8.06|7.7|7.91|8.22|7.91|7.79|8.16|8.36|8.87|8.87|9.76|10.16|10.44|10.41|10.22|9.76|9.81|9.38|9.62|9.09|9.23|9.8|10.13|10.23|10.41|10.66|11.05|10.61|10.5|9.98|9.42|9.76|9.72|10.24|10.72|11.62|11.49|12.43|12.1|11.95|11.12|11.59|11.86|11.22|10.55|10.87|11|10.88|10.65|10.18|10.12|9.81
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|11.18|11.17|10.56|10.96|9.9|9.58|10.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03676|7363|/equities/media-6|CACALL|6.9|6.67|6.65|6.6|6.15|6.5|6.5|6.77|6.62|6.93|6.86|7.48|7.5|5.9|5.1|4.85|4.25|4.29|4.29|4.28|3.95|3.95|4.05|4|4.07|4.4|4.7|4.2|3.9|3.96|4.1|4|3.9|4.1|3.87|3.77|3.98|3.95|3.8|3.8|3.7|3.85|3.98|3.93|3.89|3.84|3.8|3.75|3.96|3.94|3.71|3.75|3.98|3.91|4.04|4.32|4.27|4.09|4.09|4.08|4.09|4.1|4.25|4.46|4.43|4.47|4.26|4.57|4.04|4.38|4.38|4.16|4.15|4.35|4.4|4|4.45|4.35|4.7|4.7|4.6|4.79|4.79|4.79|4.79|4.79|4.79|4.79|4.56|5.21|5.47|6.1|6.38|5.45|5.59|5.6|4.92|5.13|4.79|5.17|5.11|5.2|5.29|5.53|5.48|5.41|5.3|5.39|5.36|5.32|5.3|5.4|4.66|5.13|5.4|5.44|5.37|5.4|4.9|4.99|4.65|5.19|5.19|5.27|5|5.27|5.24|5.48|5.26|5.47|5.49|5.46|5.35|5.06|5.05|5.3|5.11|5.84|5.82|5.8|6.01|5.99|5.9|6.4|6.75|6.75|6.71|6.45|6.6|7.25|6.99|6.96|6.96|6.89|6.62|6.76|6.8|6.9|6.83|7.14|7.35|7.54|7.49|7.41|6.87|7.52|7.42|7.48|7.5|7.4|7.3|7.5|5.86|5.82|5.3|5.16|5.16|5.05|5.08|5.06|5.05|5.25|5.05|5.05|5.25|5.28|5.26|5.26|5.21|5.4|5.16|5.2|5.18|5.17|5.15|5.16|5.14|5.11|5.1|5.05|5.2|5.06|5.07|5.06|5.06|5.15|5.1|5.1|5.15|5.15|5.07|4.8|5.8|4.4|4.45|3.92|4.5|4.49|4.4|4.37|4.43|4.71|5.09|5.4|5.53|4.58|4.43|4.95|4.19|4.47|4.65|4.63|4.56|4.63|4.9|5.25|5.2|5.01|5.2|5.06|5.2|4.97|5.14|5.21|5.21|5.05|5.02|5.15|5.23|5.12|5.01|4.56
03677|1096116|/equities/medincell-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03678|17823|/equities/memscap|CACALL|1.78|1.83|1.81|1.78|1.94|2.08|1.98|2.1|1.98|2.03|1.97|1.9|1.76|1.61|1.66|1.68|1.85|1.7|1.76|1.62|1.47|1.47|1.47|1.4|1.37|1.43|1.48|1.39|1.5|1.63|1.6|1.68|1.6|1.49|1.48|1.45|1.46|1.51|1.44|1.45|1.48|1.51|1.71|1.53||1.7|1.641|1.69|1.71|1.72|1.729|1.68|1.612|1.651|1.739|1.69|1.71|1.661|1.739|1.602|1.798|1.807|1.847|1.954|2.071|1.974|1.905|2.316|2.452|2.726|2.384|2.218|2.11|1.983|2.101|1.993|1.768|1.544|1.583|1.68|1.593|1.593|1.211|1.251|1.251|1.27|1.319|1.251|1.251|1.241|1.221|1.153|1.084|1.084|1.27|1.319|1.319|1.29|1.251|1.026|1.104|1.124|1.163|1.192|1.104|1.192|1.231|1.251|1.339|1.456|1.495|1.544|1.661|1.641|1.583|1.563|1.446|1.417|1.602|1.114|1.172||1.003|0.938|0.929|0.873|0.984|0.836|0.752|0.761|1.43|1.523|1.523|1.588|1.625|1.681|1.532|1.402|1.811|1.764|1.941|1.95|1.671|1.671|1.634|1.839|2.572|2.767|2.925|3.064|2.971|2.869|3.157|3.25|3.111|3.111|3.371|3.297|3.761|3.937|3.854|4.197|4.002|4.086|4.077|4.039|4.188|4.114|4.179|4.346|4.207|3.779|4.03|3.984|4.021|3.807|3.733|3.482|3.176|3.25|3.204|3.501|3.668|3.714|4.049|4.179|4.262|4.039|3.436|3.529|3.148|2.888|2.637|2.554|2.516|2.526|2.554|2.507|2.247|2.136|2.126|2.117|2.219|2.266|2.043|1.95|1.931|1.904|2.164|2.191|2.47|2.414|2.6|2.275|2.201|1.959|1.95|2.024|1.959|1.876|1.876|1.913|1.857|2.061|2.034|2.108|2.136|2.024|1.829|1.82|1.931|1.996|2.071|2.061|2.043|2.136|2.247|2.516|2.516|2.6|2.396|2.572|2.758|2.581|2.507|2.684|2.099|2.108|1.839|1.904|1.959|1.95
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|15.96|16.35|16.51|16.07|15.6|15.65|15.28|15.16|15.3|16.19|16.49|16.17|15.56|15.6|15.19|15.22|15.16|15.14|15.09|15.21|15.36|15.41|15.36|15.7|15.68|16.1|16.28|15.8|15.86|15.43|15.06|14.82|14.85|14.96|14.23|14.2|14.6|14.84|15.06|14.8|15|14.88|15|15.54|15.2|14.81|16.05|16.5|17|17.4|17.73|17.95|17.16|17.04|16.68|16.31|16.55|15.43|15.97|16.29|15.9|16.1|16.07|16.14|16.4|16.24|16.43|16.54|17.05|16.92|17.17|17.2|17.11|16.77|16.23|16.35|16.04|15.5|15.95|16.79|16.07|16.18|15.95|16.12|16.05|16.6|16.48|16.5|16.34|16.25|16.72|16.34|16.5|15.94|15.44|15.02|15.13|14.69|14.71|14.93|14.71|14.46|15.07|14.8|15.14|15|15.28||15.08|15.21|15.44|15.74|16|15.41|15.12|15.46|15.8|16|15.86|15.65|15.29|14.7|13.82|14.49|14.29|13.48|14.22|14.41|13.38|14.04|15.08|15.37|15.84|15.58|16.02|16.17|15.53|15.36|15.68|16.01|16.88|16.01|15.47|15.49|14.67|16.88|17.17|16.61|17.15|17|16.74|17.17|17.19|17.33|17.25|17.29|17.41|16.96|16.99|16.49|16.36|16.24|16.41|16.29|15.69|16.14|16|15.94|16.21|16.08|16.32|16.38|16.88|16.49|16.12|16.35|15.92|16.07|16.49|16.31|15.96|15.83|15.7|16.48|16.64|16.95|17.76|17.11|16.96|15.9|16.14|16.07|15.62|14.89|14.72|14.72|14.92|14.59|14.41|13.52|13.48|13.33|13.73|13.78|13.56|13.38|13.42|13.38|13.87|13.75|14.68|14.45|14.82|15.07|15.47|15.46|15.42|15.17|15.45|15.32|14.98|14.36|14.53|14.38|13.91|14.68|14.69|14.29|14.12|14.26|14.37|15.01|15.15|15.79|16.07|15.8|15.94|15.9|16.92|16.44|15.61|15.75||15|14.84|14.89|14.61|14.73|13.97|13.68|13.47|13.73
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|22.6|22.51|23.53|23.15|24.12|25.72|24.71|25.5|24.12|24.86|22.92|23.1|23.8|22.94|23.2|24.26|27.01|27|26.25|24.68|24.68|24.86|25.5|26.31|26.55|26.95|26.94|26.7|24.36|24|25.47|23.38|23.06|23.3|23.09|19.95|19.83|19.25|18.33|18.1|17.5|17.01|18.23|16.99|16.58|16.69|16.55|17.68|18.04|18.75|17.77|18.3|18.59|17.43|17.87|16.8|16.99|16.73|18.14|18.85|20.89|21.36|20.91|22|22.13|21.14|22.07|22.5|21.69|22.53|22.45|20.91|21.09|20.86|19.42|19.76|19.06|18.43|18.64|19.87|19.7|22.29|22.32|23.41|22.9|24|24.3|24.43|23|21.95|21.25|19.87|19.5|18.86|19.95|19.95|20.43|19.73|19.37|19.2|20|19.44|22.49|22|23.89|24.24|25.15|24.05|25.07|25.22|26.57|26.25|27.6|25.6|25.8|26.21|25.49|25.69|25.95|25.9|28.01|26.02|22.7|23.35|21.73|21.16|22.6|25.93|22.69|22.99|26.65|27.75|29.41|26.91|28.5|27.9|29.8|28.73|33.41|33.5|35.22|33.5|32.85|33.7|33.53|37.68|40.04|37.8|39.16|39.13|36.91|38.35|40.6|40.48|39.56|40.78|42.81|40.49|41.04|40.67|39.88|40.9|39.99|39.55|36.49|36.31|38.71|36.73|38.64|38|38.9|38.55|34.59|34.74|33.6|34.3|34.62|34.49|33.8|33.65|31.7|34.5|31.25|31.48|31.5|32.82|32.05|31.86|31.86|31.02|30.18|28.48|27.22|27.38|29.14|28.64|29.4|28.25|27.2|27.22|27.65|26.83|28.07|28.85|27.95|26.82|26.38|25.16|26.16|24.67|27.61|28|27.15|28.13|27.5|26.1|26.25|25.75|25.05|23.77|24|23.8|24.83|24.85|25.32|26.19|27.66|25.4|25.2|24.9|24.66|24.3|24.61|24.3|23.8|23.8|23.38|24.51|28.07|25.95|24.48||24.42|22.77|19.79|20.76|19.04|19.14|19.95|19.15|17.74|18.31
03681|14170|/equities/metabolic-explorer|CACALL|2.64|2.63|2.75|2.63|2.96|3.32|3.35|3.34|3.24|3.39|3.36|3.27|3.32|3.03|3.05|3.11|3.29|3.2|3.38|3.18|3.11|3.07|3.07|2.99|2.9|3.13|2.84|3.03|2.9|2.92|2.96|2.98|2.82|2.86|2.81|2.74|2.7|2.8|2.86|2.79|2.6|2.59|2.59|2.67|2.52|2.63|2.65|2.79|2.99|2.89|2.91|2.81|3.05|2.64|2.77|2.45|2.75|2.8|2.93|3.36|3.64|3.7|3.59|3.42|3.85|3.87|3.65|3.52|3.56|3.71|3.02|2.46|2.39|2.43|2.39|2.29|2.18|2.08|2.33|2.44|2.45|2.5|2.8|3.11|2.92|3.35|3.17|3.28|3.12|3.34|3.39|3.24|2.99|2.93|2.86|2.99|3.44|3.45|3.6|3.5|3.75|3.39|3.4|3.42|3.6|3.47|3.42|3.12|3.64|3.97|4.47|4.67|4.84|4.79|4.95|4.69|4.59|4.88|5.05|4.81|4.77|4.87|3.27|2.89|2.55|2.49|2.95|2.73|2.11|2.29|2.96|3.43|3.72|3.65|3.89|3.58|3.97|3.57|3.65|3.6|3.91|4.1|4.03|3.9|3.75|4.85|5.11|4.57|5.47|5.56|5.65|5.22|5.7|5.82|5.96|6|6.22|6.26|6.33|6.24|6.51|6.48|6.34|6.2|6.07|6.23|6.5|6.15|6.3|6.26|6.18|6.26|6.36|6.16|6.22|6.45|6.25|6|6.29|6.4|6.55|6.36|6.44|6.75|6.15|6.4|6.4|6.36|6.4|6.38|6.2|5.73|5.8|5.63|5.75|5.75|6.1|6.25|5.82|5.02|5.68|4.94|5.3|5.37|5|5.4|5.56|5.25|5.85|5.7|6.5|6.65|6.8|6.6|6.64|6.46|6.69|6.21|6.14|5.93|5.89|6.26|6.55|6.69|6.73|6.85|6.83|6.49|6.37|6.7|6.97|6.89|7.04|6.75|6.84|6.81|6.49|6.75|6.96|7|6.97|7.44|6.95|6.98|6.78|6.96|6.96|6.94|6.68|6.38|6.07|6.05
03682|6946|/equities/m6-metropole|CACALL|14.65|15.74|15.71|15.41|16.25|16.41|15.82|16.01|15.78|16.62|16.85|16.65|16.32|16.04|16.09|15.56|16.73|16.84|16.68|16.57|16.25|15.2|15.48|16.05|15.88|17.07|17.01|16.99|17.88|18.01|16.99|16.54|15.76|15.46|15.5|15.3|14.48|14.85|14.91|15.16|15.05|14.79|13.89|13.5|12.91|12.38|11.71|11.86|11.79|11.86|11.83|13.68|13.01|12.79|12.7|11.91|12.11|11.81|12.12|12.56|12.47|12.6|12.3|12.71|13.05|12.89|12.61|12.21|12.25|11.87|11.99|11.82|11.91|11.75|11.66|11.27|11.38|10.66|10.71|11.12|10.86|10.69|10.77|10.81|10.62|11.27|12.27|12.45|12.05|11.67|12|11.79|11.45|11.51|11.67|10.64|10.6|10.36|10.43|10.32|10.46|9.57|9.72|10.42|11.12|11.96|11.6|11.44|12.15|12.46|13.55|13.78|13.87|13.59|13.62|13.44|13.4|13.31|13.51|12.94|12.6|11.52|11.54|11.53|11.61|10.71|11.32|11.16|9.86|10.29|11.72|12.02|12.73|12.07|12.31|12.37|12.21|11.46|13.19|13.29|14.57|14.16|13.92|14.68|14.71|15.93|15.87|15.18|15.59|16.2|15.38|15.62|15.59|16.12|16.2|16.7|16.86|17.8|17.93|17.75|17.84|18.43|18.41|18.2|17.93|18.3|18.65|18.07|18.38|18.2|18.5|17.91|18|17.86|18.27|18.1|18.05|18.34|18.41|17.72|17.33|17.42|17.43|18.65|17.55|17.48|17.67|17.39|17.17|17.68|17.56|17.23|17.03|16.29|16.1|16.18|17.07|17.02|17.17|16.96|17.09|16.25|16.93|17.54|17.07|16.5|16.43|16.23|17.48|18.62|19.54|19.61|19.61|19|19.27|18.91|18.18|18.39|18.94|18.17|18.87|18.54|18.35|19.26|18.5|18.98|19.09|17.97|17.93|17.98|18.02|17.34|17.34|17.66|18.4|18.5|16.41|17.38|17.88|18|16.94|17.58|18.3|18.2|16.25|16.08|15.15|14.8|14.5|14.03|12.93|12.49
03683|17825|/equities/micropole|CACALL|0.7836|0.8431|0.8629|0.8629|0.8827|0.8431|0.8232|0.8431|0.8331|0.8331|0.8629|0.8827|0.8827|0.8927|0.8232|0.8431|0.8331|0.853|0.8034|0.7637|0.7439|0.7836|0.7935|0.7935|0.7836|0.7836|0.8034|0.8431|0.8431|0.7836|0.8133|0.8331|0.853|0.8431|0.8927|0.9026|0.8927|0.8728|0.8827|0.8927|0.8629|0.9224|0.8431|0.8827|0.8827|0.8827|0.8133|0.7836|0.8034|0.8331|0.8431|0.8629|0.8927|0.8629|0.8133|0.8431|0.8331|0.8629|0.853|0.9026|0.9026|0.9323|0.9125|0.9224|0.9323|0.9621|1.0315|1.0414|1.0018|1.0018|0.9918|0.9224|0.8431|0.8827|0.8629|0.8431|0.853|0.8728|0.9422|0.9621|0.9323|0.972|0.972|0.9918|0.9918|1.0216|1.0414|1.0315|1.0216|1.0514|0.972|0.9621|0.9819|0.972|0.972|0.9819|1.0216|0.972|0.9819|0.9026|0.9323|0.9422|1.0018|0.9621|0.9918|1.0712|1.091|1.0514|1.1307|1.2696|1.2696|1.2993|1.2497|1.2398|1.2398|1.2596|1.2795|1.2894|1.339|1.2795|1.1704|1.1109|1.1505|1.1505|1.0613|1.091|1.1704|1.1605|1.0811|1.1605|1.22|1.1803|1.2001|1.1505|1.1803|1.1406|1.0811|1.0811|1.21|1.1406|1.1902|1.1704|1.1803|1.1902|1.21|1.3787|1.3886|1.2795|1.4481|1.4382|1.4778|1.4878|1.4481|1.4084|1.3985|1.3985|1.3886|1.3787|1.3985|1.4084|1.3489|1.3985|1.21|1.1803|1.19|1.24|1.23|1.19|1.21|1.2|1.22|1.16|1.09|1.04|1.06|0.98|0.97|0.98|0.98|0.99|0.98|1.01|1.03|1.06|1.05|1|0.98|0.98|0.99|1|1|0.96|0.97|0.98|1.01|0.99|1|0.95|0.94|0.94|0.93|0.91|0.94|0.96|0.94|0.88|0.89|0.87|0.93|0.83|0.99|0.96|0.88|0.8|0.8|0.78|0.77|0.75|0.74|0.71|0.72|0.72|0.71|0.72|0.73|0.75|0.75|0.72|0.7|0.7|0.7|0.72|0.72|0.73|0.75|0.76|0.79|0.84|0.79|0.77|0.73|0.78|0.75|0.72|0.72|0.7|0.7|0.6|0.6|0.6|0.59|0.57
03684|17659|/equities/financiere-moncey|CACALL|6200.0098|6200|6993.9902|6993.9902|7000.0098|7000.0098|7000|7000.5|6912|7100.0098||6500|6500|5950|5262.0098|5250.0098|5250||5250|5000|5000|5000|4900||5193|5012||5539|5131||5131|5995.0098|5501|4974|4733.9902|4385|4378||4385|4220|4031|4176|4225.0098|4225.0098|4150|4079|4160.0098|3710||3710|3800|3830|||||||3500|3237.8|3237.8||||3250|3140.99||3300|3300|3250|3075|3075|3060.01|2922|3090.01|3055.01|3165|3031|3165|2970|2945|2905||2701.01|2701|2965|2965|2965|||||2800||2790.51|2700.01|||2802.0601|2700|2345||2445|2429.99|2500|2345.01|2345|||2346|2299.25|2337||2386.8||||2340.01|||2299.25|2330.01|2299.25|2299.25|2350.01||2450|2450|2300|2500|2500|2500|2400|2400||2388|2387.8999||2320.01|2400|2450|2388.01|2388.02||2399.99||2450.03|||2450.03|2450.03|2450.01|2694.98|2694.98|2450|2450.01|2450|2441|2470||2370.01|2330||2490||2450|||2450|2400|2240.01||2208.01|2216.01|2300.01|2158|2350||2361|2361.02|2400|2394.98|2310|2420||2699|||2500|2500|2299.99|2251|2200|2190|2150||2032.01||2030|1945|1850|1732|1770.01|1906|1906||||1981.9|1981.9|1950|1950||1949.99||1992.59|1812.04|1810|1870|1921|2015|2205|2198|1999||1911.01||1911|2053|2056|2056|2056||2056|||1900.01|1850|1820|1815|1819|1657||1840|1821|1699.99|1785|1420|1503.6|1360|1184.99|1173
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|30.148|29.987|29.221|29.414|29.441|28.854|29.157|28.671|29.405|29.607|29.763|29.359|28.919|28.432|28.441|28.625|28.533|28.992|28.652|28.882|28.166|29.038|29.97|29.552|29.4|29.979|29.979|28.877|29.4|28.972|28.915|29.732|29.162|28.868|28.611|28.735|29.447|29.827|29.637|29.495|29.856|29.732|28.773|28.64|28.26|27.747|28.022|29.343|28.507|29.248|30.15|31.822|31.214|30.397|30.397|30.16|29.476|29.428|29.257|30.198|30.872|30.084|29.694|29.913|28.972|28.497|27.073|27.348|27.196|27.5|27.073|26.977|26.598|26.132|26.598|26.588|26.569|26.189|26.36|26.503|26.123|25.914|25.98|25.933|25.657|25.971|25.743|25.79|25.714|26.265|25.667|25.762|26.493|25.562|25.752|25.496|24.983|25.141|25.556|24.204|24.155|24.059|24.745|24.542|25.044|24.851|24.455|24.735|24.783|24.175|24.832|24.629|24.262|23.962|24.59|24.039|23.711|23.537|23.479|23.45|23.218|23.749|23.769|23.691|23.344|23.083|23.092|23.189|23.092|23.189|23.469|22.948|22.764|22.948|23.382|23.286|23.885|23.952|23.189|24.445|23.865|23.179|22.561|23.189|23.672|24.155|23.769|24.049|24.271|24.271|24.3|24.542|24.165|24.349|24.155|24.3|24.88|24.832|24.406|23.875|23.865|24.088|23.778|23.914|24.291|24.426|23.981|24.619|23.972|24.155|24.155|24.349|24.542|23.711|23.189|22.696|22.233|22.706|22.677|22.416|22.706|22.948|22.716|22.271|22.426|21.247|20.967|20.909|21.073|20.87|20.851|20.832|21.005|21.121|21.121|20.774|20.774|20.194|19.943|19.595|19.672|20.145|21.344|21.547||22.535|22.444|23.116|23.998|23.625|23.861|24.079|23.552|23.307|23.598|23.807|24.307|23.889|23.852|23.852|23.262|23.271|23.489|23.716|24.025|23.616|24.17|22.616|21.181|21.308|21.353|21.154|20.272|20.899|21.717|21.808|21.453|22.089|21.671|21.944|21.263|21.608|21.599|21.626|21.462|21.708|21.535|21.817|21.799|21.781|21.372|21.444
03686|17830|/equities/musee-grevin|CACALL|90.01|92.99|93||90.01|92.2|91.2|91.2|98.6|100.2|96.54|108.99|92|92|92|92||91.11|91|95.8|||94.94|95.09|95|95.99|||91.99|89|89|92.53|92.54|||92.78|84.61|84.6||83.5||95|87.55|86.02|94|94||85.12|92.5|91.5|90.95|88|85.12|||85||85.8||93.6|87.02|96.25|96|94.16|94.05|92.25|92.2|94.01|94|96|92|89.1|88.5|88.45|86.68|86.68|88|84.98|85.42|89.94||||89.94|89.97|86.45|87.02|86.3|90||||92.4|84.03|85.8|88||88|80.11||80.02||88||92.38||84|90.9|86|85.69|90|85.11|91.5|103|100.1|100.5|94.97|94|92|94.89|94.87||94.87||94.94|86.89|85.01|83.12|85|85.68|85.13|88|90|91.54|92.41|93|94.95||88|84|86.1|||85.11|86|94.5|102|102|104.94|102.89|100|102|103|104|105.18|104.91|95|100.11|100||100|97.1|98.02|104|118.99|125|118.5|117.4|119.9|110|106.97|100.16|100.1|102.7|97.1|94|93|91.9|82.5|82.07|86.8|81.51|81|81.7|||82.55||85.41|84.11|87|87.57||85|84.48||84.48|84.48|84.77|85||81.01|77.72||77.71|78.2|78|78||80|79.8|79.5|78.55|78.55|78.55|82|81|91.85|94|97|85|91|90||79|||82.09|82.1|77.1|79.9|75.03|80||76.37|79.47|75|80|79.99|74.1||76.26|81.94|76.05|78|78.06|77|75.1||85|79.99|71.37
03687|1156934|/equities/nacon-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03688|40322|/equities/nanobiotix|CACALL|13.91|14|15.33|13.05|14.34|15.54|14.2|16.95|16.7|18.11||18.259|16.458|6.592|5.76|5.157|4.873|4.828|4.883|4.8|4.709|4.983|5.029|5.139|5.157|5.239|5.267|5.276|5.294|5.276|5.331|5.705|5.587|5.532|5.44|5.431|5.413|5.486|5.468|5.349|5.276|5.23|5.486|5.44|5.605|5.669|5.669|5.76|5.943|5.212|5.395|5.413|5.486|5.641|5.651|5.641|5.651|5.76|5.943|5.925|5.806|5.495|5.477|5.824|6.144|6.117|6.126|6.126|6.218|6.053|6.007|6.035|6.08|6.044|5.989|6.026|6.272|6.199|6.035|5.861||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03691|17833|/equities/neurones|CACALL|15.3|15.3|15.12|14.6|15.5|15.08|15.2|15.06|14.75|15.35|14.95|14.81|13.92|14.1|13.3|13.75|13.8|13.8|12.5|13|13.38|12.15|11.81|11.94|11.54|11.4|10.88|10.8|11.17|10.16|10.05|10|10.01|10.03|9.9|9.5|9.41|9.24|9.18|9.11|9.13|8.78|8.8|8.85|8.88|8.97|9|9.04|9.01|8.96|9.27|9.2|8.78|8.99|9.1|9|9.09|9|8.9|9.27|9.3|9.05|9|9.05|9.01|9.05|8.84|8.9|8.75|8.5|8.47|8.29|8.31|8.37|8.44|8.47|8.5|8.5|8.5|8.29|8.29|8.37|8.49|8.44|8.2|8.22|8.2|8.4|8.38|8.25|7.95|7.88|7.92|8.12|8.1|8.2|8.11|8.14|8.1|8.28|8.31|8.3|8.3|8.18|8.3|8.5|8|8.3|8.7|8.82|8.99|8.97|8.8|8.85|8.65|8.35|8.4|8.7|7.79|7.44|7|7.06|7.19|7.3|7.25|7.2|7.15|7.24|7|7.23|7.6|7.8|7.56|7.7|7.84|7.89|7.6|7.3|7.3|7.15|7.57|7.4|7.55|7.5|7.95|8.42|8.2|8.42|8.7|8.6|8.41|8.45|8.6|8.8|8.8|9.01|8.9|8.8|8.78|8.55|8.7|8.79|8.57|8.35|8.39|8.44|8.29|7.84|7.75|7.6|7.44|7.44|7.26|7.3|7.08|6.88|6.94|7.01|7|7.02|7.05|7.06|7.06|7|6.87|6.95|6.92|6.94|7.04|7.04|7|6.75|6.75|6.74|6.69|6.53|6.62|6.7|6.45|6.59|6.5|6.4|6.71|7.05|7.07|7.07|7.29|7.11|7.51|7.03|7.41|7.58|7.1|7.23|7.14|7.1|6.89|6.73|6.62|6.52|6.45|6.51|6.41|6.5|6.37|6.44|6.12|6.06|6.24|6.4|6.6|6.63|6.59|6.7|6.4|6.55|6.39|6.67|6.74|6.7|7|6.54|6.25|6.3|6.18|6.15|5.99|5.93|6.01|5.98|5.92|5.96
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|40.84|39.62|38.4|38.92|38.28|39.02|37.44|38.4|35.13|37.99|38.4|37.73|35.38|35.73|34.81|35.26|37.73|37|36.64|35.58|34.69|33.19|34.25|32.88|32.8|32.16|32.65|32.12|31.15||38.12|39.14|40.23|40.29|41.93|39.35|38.23|39.2|38.93|37.3|36.34|35.4|35.9|33.82|32.71|32.53|33.85|35.05|35.79|38.43|34.04|34.32|34.45|32.31|30.44|29.04|30.85|30.35|31.99|33.22|35.39|35.73|34.08|35.84|35.15|33.07|35.26|34.33|33.2|31.63|30.12|30|30.29|31.87|30.84|31.95|29.94|28.67|29.02|29.5|28.06|32.48|30.86|31.93|32.61|33.03|35.72|35.19|33.06|33.12|34.82|33.33|32.22|31.65|29.21|28.41|27.58|27.24|26.7|27.42|28.38|27.14|27.46|24.81|29.58|31.02|33.9|40.6|40.81|42.19|45.17|45.66|48.64|46.98|47.45|46.9|47.75|45.54|43.83|43.05|42.87|40.33|37.43|35.79|36.02|34.41|38.12|39.45|34.02|35.33|39.09|38.36|42.58|39.39|42.29|40.1|39.1|37.77|44.85|42.94|47.44|45.65|43.33|47.75|47.6|53.8|58.46|56.23|60.24|58.87|55.09|56.21|57.13|58.07|58.23|60.14|61.6|62.36|63.87|62.14|60.11|61.24|60.65|57.76|55.13|55.71|57.9|56.59|58.42|58.42|53.35|52.84|54.13|53.79|52.47|52.54|51.81|51.65|50.74|49.16|46.77|46.57|47.69|46.72|45.68|48.06|47.42|47.45|46.89|48.82|46.2|45.42|44.35|41.96|42.63|43.77|46.37|46.48|49.75|45.69|45.37|42.24|44.31|49.07|46.68|45.38|45.48|45.43|48.66|46.75|53.22|52.56|58.32|58.91|58.62|58.85|52.64|52.4|50.36|46.28|47.17|48.47|50.01|51.85|51.36|54.13|52.45|49.82|48.64|47.68|44.57|47.12|44.63|45.17|45.9|46.27|43.03|47.61|51.24|51.74|46.84|48.43|52.94|51.02|47.41|46.68|43.81|42.94|42.32|42.14|35.7|34.95
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|32.5|32.47|32.71|32.62|32.73|31.59|30.56|30.35|31.18|31.64|31.55|31.54|30.03|29.52|29.64|28.52|29.12|28.08|27.28|26.38|25.1|25.45|25.52|26.98|26.5|27.02|27.35|28.61|28|27.16|26.05|26|26.45|27.05|28|28.18|27.86|28.93|29.34|29.46|29.7|29.82|29.54|29.89|27.98|28.49|27.25|26.45|27.8|27.61|29.07|28.3|28.08|27.68|27.41|24.43|25.23|25|26.85|26.91|28.7|27.06|26.01|26.37|25.23|24.91|23.23|23.2|22.3|23.07|26.02|25.7|26.09|25.5|25.39|24.09|23.86|22.54|23.12|24|23.69|22.8|22.34|22.68|22.49|21.24|21.34|20.66|19.44|19.61|19.5|19.24|19.08|19.32|19.3|18.3|18.81|18.8|19.54|19.41|19.13|16.71|17.84|18.1|20.96|20.64|21.73|21.12|21.9|22.63|23.72|23.5|23.15|21.94|21.71|21.2|23.36|23.75|23.47|22.14|21.56|17.89|16.77|17.52|17.25|16.1|17.2|17.89|16.39|17.18|18.71|21.64|21.5|21.44|21.38|20.9|20.8|25.48|27.5|27.79|28.99|26.89|26.41|27.35|27.43|31.3|30.88|31.25|33.2|32.74|31.45|32.45|32.67|33.22|32.72|33.75|33.8|36.1|36.7|35.08|34.64|34.55|34.85|34.33|33.66|34.28|36.15|34.56|32.31|32.28|32.94|33.74|32.94|33.59|33.8|34.16|34.15|35.53|34.99|34.02|31.74|33.58|33.36|33.97|31.89|29.83|28.91|28.43|28.16|27.2|26.8|25.73|25.32|24.19|24.34|24.64|25.89|25.7|25.27|24.86|24.39|23.23|23.68|23.01|21.14|22.68|23.56|22.59|24.57|24.48|27.52|29.03|29.32|29.4|29.39|28.51|27.62|27.61|27.79|26.96|25.99|25.12|26.3|26.36|26.99|27.11|27.2|25.46|24.11|23.93|22.55|24.68|23.36|23.98|25.2|26.48|25.38|26.02|26.96|27.34|26.61|27.15|29.16|27.73|26.55|27.69|27|27.79|28.08|24.18|24.36|24.64
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03696|6972|/equities/nicox|CACALL|11.665|11.7|11.955|12.225|12.04|12.355|12.49|12.6|12.39|12.915|13.21|13.1|13.185|12.85|12.94|13.05|13.55|12.65|12.11|11.76|11.83|11.855|12.305|12.5|12.34|12.465|12.325|12.315|12.4|12.965|13.355|13.4|13.65|14.015|13.675|12.205|12|12.51|12.55|12.2|12|12.8|12.625|12.9|12.9|12.685|12.4|12.675|12.93|12.87|12.86|13.165|13.925|13.36|12.75|11.95|13.34|13.25|13.775|15.275|16.125|15.725|15.155|15.365|15.85|17.375|17.015|15.69|13.28|13.89|12.525|11.65|11.21|11.45|11.61|11.805|11.42|10.8|11.335|11.93|12.265|12.4|12.4|12.405|12.7|12.915|13.45|13.2|12.95|12.66|13.35|12.6|12.23|12.795|12.665|12.89|13.55|14.27|14.28|12.05|14.15|13.9|14.645|13.875|15.33|12.645|11.85|13.315|15.6|18.25|16.2|18.15|14.825|8.9|9.15|9.35|8.37|8.845|7.7|7.6|6.025|5.84|5.305|5.075|4.965|4.57|5.3|5.035|3.7|4.45|4.88|5.105|5.475|5.35|5.5|5.32|5.345|5.26|5.535|5.99|6.67|6.695|6.81|6.56|6.62|8.015|8.3|7.95|8.575|8.93|8.355|8.71|9.33|9.57|8.515|8.7|8.73|8.895|8.915|9.005|11.705|12.14|12.16|11.52|11.795|11.37|11.435|11.45|13.36|12.555|11.155|11.14|11.22|11.365|11.475|11|11.1|11.4|11.33|11.35|11.125|11.205|11.16|11.41|12.765|12.45|12.535|12.335|12.645|12.8|13.155|14.28|13.05|12.215|11.86|10.83|11.25|11.075|11.1|14.015|14.9|12.365|13.615|14.125|14.715|15.415|13.315|13.305|14.095|33.95|38.855|37.75|31.5|32.205|31.455|32.075|31.77|30.285|29.9|25.855|26.5|25.375|26.63|28.145|29.245|29.365|30.5|29.135|29.2|28.25|28.83|29.19||31.662|34.776|33.646|32.223|34.224|35.51|36.683|36.493|42.144|40.591|39.081|38.866|40.03|39.021|37.947|37.96|37.701|38.887|38.305
03697|961657|/equities/nokia-finland?cid=961657|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03698|1161787|/equities/nr-21-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03699|7109|/equities/nrj-group|CACALL|8.7|8.85|9.09|9.21|9.73|9.14|8.9|8.8|8.79|8.47|8.36|8.4|8.33|7.97|7.73|7.2|7.28|7.1|7.15|7.05|7.1|7.02|7.13|7.17|7.18|7.18|7.26|7.1|7.2|7|7|6.98|7|6.99|6.72|6.39|6.55|6.75|6.63|6.41|6.3|6.17|6.05|5.9|5.8|5.9|5.92|5.76|5.77|5.71|5.78|5.78|5.78|5.78|5.71|5.6|5.74|5.75|5.79|6|6|6.07|6.08|6.26|6.23|6.23|6.12|6.14|6.05|6.01|5.94|5.82|5.6|5.65|5.46|5.35|5.14|5|5.3|5.19|5.22|5.33|5.65|5.75|5.88|5.6|5.65|5.39|5.15|4.99|4.95|4.89|4.94|5.04|5.33|5|5.16|5.25|5.43|5.02|5.38|5.67|5.8|5.82|5.82|6|5.95|6.1|6.2|6.33|6.59|6.7|6.66|6.08|6.2|6.28|6.25|6.36|6.25|6.4|6.46|6.5|6.72|6.74|6.89|6.95|7.14|7.1|7.1|7.21|7.28|7.29|7.19|7.33|7.37|7.2|7.08|6.79|7.19|7.15|7.01|6.76|6.53|6.9|7.5|8.45|8.41|8.43|8.52|8.55|8.5|8.63|8.73|8.74|8.53|8.72|8.8|8.67|8.02|8.07|7.96|7.89|7.49|7.63|7.5|7.76|7.93|8.2|8.6|8.6|8.38|8.29|8.28|8.57|8.6|8.1|8.2|8.2|8.23|7.69|7.51|7.7|7.32|7.59|7.5|7.52|7.61|7.28|7|6.87|6.8|6.59|6.66|6.3|6.18|6.11|6.16|6.28|6.3|6.11|6|5.84|5.95|6.3|6.69|6.45|6.5|7|7.3|6.75|7.45|7.54|7.13|7.01|6.94|7|6.358|6.149|6.07|5.9|5.949|6.193|6.311|6.35|6.415|6.873|6.7|5.66|5.69|5.8|5.749|5.97|6.168|6.585|6.536|6.56|6.45|6.8|6.8|7.289|6.27|6.42|6.41|6.46|6.1|5.2|5.15|5.05|5.135|4.78|4.67|4.7
03700|17835|/equities/oeneo|CACALL|4.27|4.16|4.28|4.27|4.35|4.35|4.41|4.16|4.14|4.1|4.37|3.96|3.88|3.9|3.95|3.83|3.57|3.67|3.79|3.64|3.67|3.75|3.72|3.44|3.51|3.6|3.63|3.44|3.51|3.49|3.37|3.3|3.32|3.17|3.15|3.14|3.19|3.07|3.13|3.17|3.2|3.2|3.2|3.2|3.2|3.23|3.22|3.21|3.29|3.27|3.26|3.25|3.26|3.25|2.73|2.5|2.61|2.53|2.55|2.63|2.66|2.67|2.67|2.63|2.55|2.63|2.63|2.6|2.54|2.38|2.3|2.28|2.29|2.25|2.16|2.14|2.18|2.07|2.13|2.11|2.15|2.14|2.25|2.35|2.27|2.25|2.28|2.35|2.36|2.29|2.22|2.27|2.25|2.29|2.26|2.43|2.55|2.48|2.44|2.41|2.3|2.22|2.27|2.17|2.24|2.31|2.3|2.3|2.43|2.32|2.45|2.36|2.45|2.45|2.43|2.46|2.27|2.24|2.13|2.08|2.01|1.96|1.91|1.93|1.92|1.9|1.93|1.95|1.74|1.95|1.99|1.96|1.9|1.84|1.93|1.8|1.73|1.66|1.83|1.89|2.06|2.04|1.94|1.98|1.9|2.14|2.32|2.19|2.35|2.28|2.21|2.26|2.25|2.32|2.39|2.45|2.44|2.39|2.26|2.21|2.19|2.24|2.19|2.13|2.11|2.19|2.21|2.17|2.22|2.24|2.28|2.29|2.14|2.18|2.2|2.15|2.19|2.2|2.18|2.04|2.06|2|2.03|2.06|2.06|2.08|1.95|1.91|1.96|1.89|1.82|1.86|1.8|1.79|1.9|1.99|1.8|1.84|1.88|1.73|1.56|1.46|1.45|1.49|1.52|1.26|1.23|1.24|1.23|1.16|1.22|1.29|1.28|1.27|1.32|1.24|1.25|1.31|1.29|1.32|1.34|1.26|1.31|1.24|1.22|1.28|1.28|1.15|1.16|1.17|1.16|1.15|1.23|1.24|1.27|1.15|1.12|1.19|1.2|1.2|1.24|1.24|1.26|1.25|1.19|1.23|1.22|1.15|1.11|1.08|1.08|1.06
03701|17836|/equities/olgroupe|CACALL|1.251|1.263|1.251|1.257|1.246|1.257|1.274|1.257|1.274|1.28|1.257|1.263|1.229|1.24|1.246|1.229|1.229|1.217|1.2|1.194|1.154|1.177|1.177|1.171|1.189|1.189|1.166|1.137|1.143|1.137|1.143|1.166|1.16|1.171|1.189|1.189|1.2|1.177|1.194|1.16|1.206|1.025|1.04|1.05|1.035|1.065|1.055|1.05|1.04|1.05|1.05|1.045|1.04|1.005|1.015|0.99|1.02|1.02|1.02|1.035|1.075|1.1|1.14|1.1|1.3|1.465|1.435|1.465|1.495|1.49|1.555|1.475|1.385|1.485|1.5|1.5|1.535|1.485|1.485|1.565|1.425|1.53|1.5|1.505|1.535|1.57|1.5|1.525|1.385|1.38|1.4|1.265|1.25|1.455|1.5|1.525|1.45|1.41|1.46|1.4|1.43|1.435|1.47|1.495|1.495|1.67|1.75|1.775|1.875|1.9|1.99|2.005|2|1.96|2.01|2.01|2.085|2.165|2.03|2.04|2.06|2.125|1.95|1.775|1.85|1.95|2.05|2.025|1.945|2.1|2.13|2.115|2.15|2.2|2.25|2.375|2.25|2.175|2.345|2.375|2.48|2.52|2.415|2.47|2.5|2.675|2.705|2.735|2.885|2.92|2.985|3.035|3.015|3.125|3.02|3.04|2.92|2.895|2.975|2.91|2.94|2.925|2.915|2.97|2.98|3.095|3.155|3.175|3.24|3.24|3.145|3.115|3.075|2.995|3.055|2.87|2.9|2.875|2.95|3.025|3.025|3.1|3.075|3.13|3.055|3.12|3.125|3.34|3.45|3.47|3.7|3.745|3.76|3.951|3.821|3.801|4.076|3.971|3.801|3.765|3.735|3.75|3.826|4.046|4.076|4.051|3.846|3.5|3.67|3.595|4.046|4.501|4.451|4.586|4.526|4.176|4.351|4.666|4.501|4.221|3.6|3.45|3.65|3.775|3.851|3.906|3.926|3.851|3.801|4.061|4.466|4.526|4.601|4.601|4.501|4.551|4.676|4.776|4.751|4.751|4.401|4.676|4.921|4.756|4.881|4.921|4.616|4.351|4.296|3.705|3.6|3.65
03702|17837|/equities/orapi|CACALL|17.186|17.224|17.62|18.691|19.154|18.836|16.694|17.321|16.057|15.98|15.999|16.356|16.375|14.947|15.266|15.71|16.26|15.304|14.474|14.262|14.339|14.455|14.667|12.477|12.409|12.323|12.101|12.023|11.83|12.448|13.336|13.384|13.21|13.008|12.284|12.226|12.458|12.062|11.657|11.512|11.657|11.579|11.579|11.329|11.242|11.329|11.242|11.02|10.885|10.248|10.422|11.136|11.097|11.406|11.454|11.377|10.885|10.528|10.344|10.209|9.408|9.225|9.273|9.341|9.457|9.254|9.428|10.537|10.595|9.987|8.704|8.636|8.588|8.588|8.395|8.241|8.395||9.765|9.917|10.06|10.108|10.48|10.814|10.938|11.062|11.052|11.023|11.023|11.033|10.985|10.776|10.718|10.966|10.861|10.203|10.299|11.09|11.09|11.367|11.443|11.777|12.206|12.301|12.015|12.969|13.35|13.732|13.779|13.636|12.969|12.444|12.025|11.968|12.206|12.711|12.769|12.673|12.53|13.14|12.292|12.187|12.177|12.168|12.206|12.12|12.206|12.158|11.958|12.873|13.121|13.636|13.646|13.636|13.76|13.713|13.732|13.922|13.598|13.894|14.38|14.304|14.323|14.294|13.779|15.048|15.029|14.59|14.876|14.571|14.647|14.561|14.399|14.847|15.248|15.067|15.324|15.114|15.114|15.229|15.133|14.876|14.685|14.828|14.294|14.59|14.876|15.009|14.876|15.019|14.828|14.781|14.685|14.514|14.189|13.493|13.446|13.255|13.255|13.484|14.304|14.161|13.684|14.094|14.39|14.084|14.065|14.447|14.742|14.704|14.781|14.58|14.18|13.932|13.922|13.932|13.36|13.35|12.664|12.587|12.568|12.606|12.587|12.597|12.645|12.692|12.587|12.912|14.113|14.113|14.437|14.466|14.294|14.104|14.771|15.038|14.819|14.275|13.245|13.217|13.217|12.816|13.16|13.35|13.589|13.617|13.446|12.892|12.854|13.007|13.198|13.541|13.932|14.199|14.065|13.732|14.161|14.456|14.304|14.58|15.009|15.067|15.877|15.639|15.687|12.111|9.812|11.023|10.404||11.585|11.711
03703|943319|/equities/orege|CACALL|4.021|3.975|4.012|4.141|4.15|3.81|3.92|3.97|3.9|4.19|4.25|4.21|4.2|4.2|4.25|4.2|3.69|3.63|3.44|3.31|3.28|3.25|3.29|3.29|3.24|3.3|3.24|3.31|3.28|3.33|3.3|3.71|3.5|3.38|3.36|3.23|3.32|3.23|3.08|3.28|3.18|3.07|3|3|3.55|||2.8|2.8|2.8||2.36|2.8|2.5|2.8|2.5|2.5|2.25|2.2|2.3|2.1|1.9|1.85|||||1.56|1.56|||1.73|1.58|1.75||||||1.71|1.71|1.75|1.71|1.9|1.8|1.79|1.79|1.79|1.59|1.56|1.56|1.45|1.32|1.34|1.34|1.34|1.39|1.39|1.44|1.44|1.45|1.54|1.54|1.54|1.54|1.54|1.44|1.57|1.46|1.46|1.61|1.61|1.75|1.75|1.75|1.75|1.75|1.75|1.67|1.65|1.64|1.64|1.44|1.49|1.41|1.41|1.4|1.4|1.4|1.58|1.59|1.7|1.8|1.8|1.8|1.8|1.85|1.79|1.79|1.82|1.82|1.84||1.5|1.84|1.72|1.65|1.73|1.79|1.79|1.97|1.73|1.81|2.05|2.07|1.94|1.9|1.72|1.72|1.9|1.95|1.98|1.89|1.82|1.69|1.6|1.75|1.74|1.71|1.71|1.73|1.73|1.8|1.9||1.74|1.64|1.78|1.95|1.78|1.78|1.72|1.68|1.65|1.8|1.8|1.72|1.61|1.61|1.61|1.61|1.68|1.65|1.79|1.79|1.79|1.79|1.79|1.75|1.74|1.75|1.75|1.75|1.8|1.48|1.49|1.49|1.49|1.49|1.49|1.48|1.48|1.49|1.49|1.49|1.51|1.51|1.6|1.68|1.79|1.79|1.73|1.72|1.75|1.91|1.92|1.94|1.88|1.89|1.89|1.77|1.82|1.87|1.87|1.87|1.73|1.74|1.7|1.79|1.79|1.8|1.7|1.8|1.8|1.61|1.61|1.61|1.61|1.77|1.77|1.78|1.78
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|3.451|3.343|3.127|3.061|3.046|3.101|3.052|2.945|2.94|2.965|2.876|2.803|2.789|2.7|2.614|2.646|2.679|2.707|2.736|2.693|2.64|2.602|2.662|2.755|2.666|2.585|2.561|2.519|2.496|2.518|2.456|2.393|2.392|2.447|2.439|2.298|2.238|2.297|2.33|2.313|2.27|2.277|2.283|2.314|2.309|2.284|2.28|2.273|2.295|2.314|2.261|2.257|2.173|2.109|2.015|2.037|2.09|2.037|2.089|2.072|2.147|2.058|2.082|2.147|2.092|2.011|2.025|2.092|2.083|2.118|2.155|2.149|2.153|2.152|2.115|2.121|2.131|2.057|2.044|2.025|2.006|2.012|1.996|2.106|2.006|1.988|1.987|1.942|1.972|1.935|1.908|1.893|1.93|1.973|1.935|1.812|1.767|1.752|1.656|1.635|1.665|1.627|1.629|1.563|1.582|1.598|1.632|1.614|1.687|1.702|1.705|1.669|1.673|1.613|1.598|1.603|1.672|1.675|1.582|1.571|1.636|1.591|1.605|1.619|1.597|1.567|1.65|1.64|1.598|1.576|1.858|1.884|1.884|1.789|1.812|1.767|1.824|1.769|1.85|1.803|1.897|1.842|1.783|1.871|1.836|2.048|2.064|2.029|2.041|2.027|1.974|1.987|2.017|2.001|2.017|1.983|2.037|2.019|2.027|2.018|2.017|2.041|2.106|2.105|2.069|1.997|2.017|2.068|2.047|2.033|2.056|2.082|2.131|2.124|2.162|2.08|2.104|2.086|2.098|2.125|2.167|2.162|2.14|2.188|2.173|2.167|2.003|1.974|1.978|1.908|1.911|1.836|1.801|1.789|1.794|1.804|1.847|1.833|1.873|1.88|1.861|1.858|1.916|1.974|1.909|1.855|1.767|1.761|1.807|1.73|1.893|1.944|1.951|1.988|1.904|1.832|1.846|1.871|1.812|1.825|1.821|1.732|1.801|1.876|1.921|1.984|1.957|1.899|1.905|1.923|1.909|1.891|1.814|1.844|1.911|1.895|1.843|1.921|1.927|1.953|1.843|1.923|1.927|1.908|2.017|2.074|2.071|1.996|1.969|2.002|1.981|2.017
03705|949748|/equities/ose-pharma-international-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL|46.18|45.39|46|45.51|46|46.06|46.5|45.97|46.19|46.84|46.75|46.8|45.35|45.67|44.3|43.51|44.1|44.5|45|45.6|45.79|46.25|46.3|48|47.2|47|47.5|47|45.4|44.9|44.5|44.4|43.2|42.66|44.45|42.6|42.8|43.5|43.69|43.7|43.29|43.1|42.8|41.3|41.3|41.11|41.9|42|42|42.99|41.8|41.8|41|41.17|41.2|41.02|41.4|40.6|42.8|37.28|36.78|36.1|36.5|35.7|36|36|35.4|36.5|35.7|36.18|34.6|34|33.11|33.24|33|33.83|32.89|33|34.55|35.35|35.39|35.39|35|35.6|35.43|35.01|35.59|35.35|35.29|34.7|34.2|34.5|34.2|35.24|35.26|35.59|35.54|35.5|35.9|36.05|37||39.31|36.374|38.064|42.028|41.326|42.493|42.493|41.811|42.799|41.909|39.972|39.142|39.636|40.13|40.091|42.107|42.008|43.926|40.051|41.02|39.933|41.02|40.18|42.157|42.651|43.046|42.107|43.491|44.272|43.689|42.997|42.107|42.947|46.318|47.445|48.334|48.433|49.323|49.471|47.445|52.377|51.487|51.398|59.009|59.306|59.306|59.306|60.284|60.492|60.294|61.075|59.306|59.108|59.207|60.245|60.245|59.266|56.716|56.934|53.375|53.375|53.869|53.474|48.433|48.315|48.334|47.84|48.927|48.749|49.085|49.224|49.906|48.137|49.57|46.901|46.091|46.832|48.878|49.422|50.064|50.163|49.026|48.532|48.423|48.334|48.423|48.522|50.015|51.102|52.041|44.381|44.43|44.677|45.715|44.479|44.628|45.161|45.161|47.84|47.939|48.927|48.433|46.852|48.868|47.346|48.621|49.422|50.015|51.102|51.784|51.883|50.232|49.916|49.431|53.375|54.759|52.782|53.365|53.365|53.968|54.463|54.957|55.253|55.55|55.797|55.046|55.342|55.352|54.858|55.154|52.387|53.178|53.85|54.354|55.352|56.143|51.418|49.323|48.433|50.41|47.445|44.282|41.514|41.504|40.97|42.404|37.649|37.56|37.56|37.56
03708|7159|/equities/parrot|CACALL|16.33|16.74|16.43|15.93|16.33|16.53|15.96|16.11|16|16.32|16.5|16.21|15.57|15.02|15.12|15.1|16.41|16.68|15.13|13.79|13.63|13.97|13.99|14.04|13.3|13.46|14.52|15.41|15.26|15.39|16.31|16.32|17.47|16.91|16.99|16.73|15.78|16.56|15.17|14.76|14.98|14.83|16.01|15.52|15.73|15.86|15.67|15.58|15.82|17.08|16.96|16.6|16.82|15.95|14.84|14.71|16.2|16.07|17.86|19.15|20.56|19.84|19.19|19.06|21.18|21.92|22.25|22.64|22.62|21.95|20.88|21.04|20.9|20.44|20.33|19.26|19.66|19.55|20.54|20.33|19.88|19.76|18.63|19.04|18.18|16.55|17.43|16.63|17.51|17.29|16.76|17.34|18|18.17|17.06|16.32|17.43|17.25|16.47|15.95|15.35|14.12|15.18|16|16.34|16.33|16.66|15.73|16.36|15.38|15.36|15.33|16.89|16.84|15.8|16.02|15.95|15.87|15.3|15.45|16.18|15.84|13.02|12.86|12.65|11.46|12.14|11.82|11.08|11.8|11.47|11.78|12.74|11.69|12.58|11.45|11.45|11.51|13.37|14.68|15.59|15.41|15.24|16.02|13.35|16.21|19.05|19.12|20.41|20.66|20.64|20.06|21|21.52|19.87|20.25|20.1|18.83|18.84|18.4|17.62|18.1|18.66|18.95|17.14|18.17|18.84|18.85|20.03|19.58|18.69|18.47|19.26|18.37|17.88|17.88|18.34|17.47|17.67|16.98|14.85|13.95|13.98|14.09|13.65|12.75|12.45|11.51|10.99|10.77|10.43|11.58|11.84|11.72|11.18|10.93|11.28|11.16|10.46|9.27|9.27|9.56|10.09|9.93|9.72|9.86|9.57|10.2|9.62|8.2|8.6|8.61|8.65|8.08|7.89|7.64|7.57|8.2|8.53|8.54|8.9|8.21|8.6|9.08|8.9|8.75|8.4|7.64|7.3|7.23|7.43|7.42|7.48|7.92|8.19|7.05|6.94|7.38|7.64|7.79|7.26|6.56|6.63|6.61|6.42|6.63|6.61|6.3|6.66|5.33|5.08|5.26
03709|17844|/equities/passat|CACALL|8.7|8.52|8.36|8.49|8.8|9.57|9.56|9.5|9.69|9.64|9.74|9.75|9.53|9.89|9.61|9.7|9.77|9.59|9.3|9.2|9.1|9.15|9.3|9.75|9.49|10|9.4|8.8|8.8|9.16|9.81|10|9.91|10.1|10.55|10.73|10.77|10.89|11.5|9.99|10.33|10.15|10.1|10|10.01|10|10|10|10.27|10.2|10.33|11|10.5|10.2|10.29|9.4|9.45|9.4|9.89|9.89|9.7|9.79|9.65|9.8|9.4|9.51|9.6|9.5|9.47|9.59|9.2|9.09|9.2|8.7|8.85|9.31|9.4|9.4|10.4|10.3|10.31|10.31|10.51|10.8|10.32|10.7|10.6|9.65|9.8|9.9|9.85|9.59|9.5|9.2|10.29|10.02|9.98|9.44|8.62|12.69|13.04|12.69|13.14|13.35|13.22|13.3|13.29|12.95|11.49|11.99|12.21|10.79|10.49|10.5|10.58|10.19|10.58|10.01|8.9|8.9|9.2|9.16|9.25|9.15|9|8.9|9.2|9.7|9.48|9.7|9.59|9|9.04|9|9.25|9.4|9.5|9.61|9.74|10.25|10.33|9.82|9|10|11.21|11.5|11.51|11.32|11.36|11.36|11.5|12.35|12.1|12|11.81|11.61|12.98|13.3|12.65|11.6|11.55|11.6|10.81|10.8|10.8|11.65|11.31|12.2|12.37|12.39|12.37|12.1|12.39|11.45|11.35|11.54|11.5|11.49|11.07|11|11.34|10.76|10.71|10.8|10.63|10.91|10.52|10.8|10.52|10.21|10.64|11.67|11.97|11.99|12|12|12.15|12|11.81|11.6|10.48|11.18|12.15|12.04|12.04|12.11|12.7|12.8|12.99|13.2|14|12.01|11.5|11.5|11.51|11.8|11.1|10.8|10.74|10.41|10.35|10.2|10|10.69|10.23|10.09|9.7|10.1|10.2|10.03|10.06|9.4|9.5|9.3|9.67|8.65|9.1|9.67|9.37|8.07|7.75|8.05|8.1|8.2|5.6|5.25|5.18|5.16|5.5|5|4.1|3.95
03710|17845|/equities/patrimoine-et-commerce|CACALL|20|19.9|19.6|19.1|19.03|19.03|19.01|18.9|19|18.7|19|18.3|18.05|18.3|18.01|17.8|17.8|18|17.9|17.86|17.9|18|18.75|18.75|18.7|18.75|19|18.75|19|19|19|18.3|18.5|18.45|18.5|18|18|18.15|18.19|18.2|18.2|18.49|18.4|18.3|17.9|18.14|17.8|17.5|16.65|16.8|17.01|17|16.51|16.5|15.7|14.29|14.3|14.38|14.5|14.5|14.5|14.01|14.4|14.51|14.51|14.6|14.5|14.6|14.51|14.51|14.68|14.52|14.3|14.32|14.31|14.35|14.2|14|14.01|13.43|13.26|13.2|12.94|13.15|12.66|12.65|12.99|12.83|12.9|12.99|13|13|13|13.38|13.21|13.91|13.7|13.71|13.7|14.09|14.4|14.41|14.4|14.65|14.65|14.65|14.3|14.31|14.29|13.01|13.47|13.51|13.01|12.8|12.9|12.9|13.12|12.99|12.95|13|13.8|14.2|14.5|14.5|14.01|14.4|14.95|14.6|14.78|14.8|14.9|15.08|15.09|15.29|15.3|14.81|14.8|15|15.6|15.21|15.71|16.85|16.8|17|18.44|18.44|18.44|18.53|18.79|19|18.89|18.75|21|19.5|19|19|20|18.7||17|15.5||18.19|17.51|15.64|15.64|15.64|15.64|16.66|17.85|16.49|13.6|13.43|14.62||12.75|13.6|14.11|11.73|12.24|11.9|14.96|15.13|10.71|10.37|11.9|10.2|11.9||11.22|11.56|11.56||12.75||10.2||11.05|11.73|14.45||9.35|11.22|11.56|11.05|11.73|12.75|12.24|11.9||11.9|12.75|12.58||12.75||13.6|12.07|12.41|13.09|12.41|15.3|14.45||14.79|14.79|17.85|14.11|12.75|12.92|12.75|12.75|12.75|11.9|12.24|10.2|11.05|9.01|13.26|13.26||13.6|13.26|11.73|11.9|12.75|12.75|12.41|12.75|13.43|12.75|14.11
03711|17666|/equities/pcas|CACALL|4.3|4.23|4.2|4.53|4.53|4.63|4.51|4.23|4.1|4.15|3.9|3.79|3.65|3.7|3.8|3.63|3.67|3.68|3.61|3.55|3.49|3.53|3.53|3.34|3.35|3.39|3.4|3.54|3.55|3.46|3.5|3.56|3.48|3.43|3.54|3.43|3.69|3.46|3.35|3.34|3.45|3.52|3.55|3.5|3.51|3.6|3.75|3.75|3.81|3.7|3.5|3.41|3.44|3.45|3.47|3.38|3.41|3.5|3.51|3.58|3.6|3.67|3.57|3.79|3.05|3.05|3.07|3.06|3.05|3.15|3.15|2.81|2.82|2.8|2.86|2.87|2.9|2.78|2.81|2.95|2.89|2.74|2.68|2.6|2.5|2.56|2.59|2.67|2.47|2.37|2.15|1.95|1.93|1.84|1.77|1.78|1.82|1.82|1.79|1.8|1.79|1.79|1.91|1.89|1.83|1.7|1.71|1.73|1.81|1.87|1.93|1.91|1.85|1.89|1.95|1.92|2|1.88|1.94|1.78|1.78|1.79|1.84|1.85|1.88|1.91|1.98|2.09|1.95|2.09|2.15|2.22|2.43|2.38|2.39|2.4|2.42|2.5|2.65|2.7|2.65|2.26|2.35|2.3|2.5|2.71|2.85|2.9|2.93|3|2.96|3|3.15|3.4|3.04|2.96|2.96|2.74|2.58|2.7|2.58|2.69|2.53|2.65|2.55|2.7|2.65|2.51|2.58|2.57|2.58|2.63|2.66|2.78|2.6|2.49|2.47|2.46|2.5|2.64|2.67|2.67|2.77|2.75|2.76|2.9|2.9|2.92|2.92|2.9|2.9|2.99|3.07|3.04|3|3|3.15|3.14|3.2|3.2|3.37|3.44|3.33|3.12|3.11|3.2|3.05|3.22|3.35|3|3.49|3.57|3.16|3.15|2.94|2.85|2.79|2.82|2.9|2.78|2.85|2.8|2.99|3.05|3|3.02|3|2.79|2.8|2.8|2.85|2.95|3.03|3.05|3.18|3.16|3|3.08|2.7|2.97|2.63|2.81|2.83|2.87|2.71|2.7|2.75|2.3|2.25|2.21|2.24|2.15
03712|17846|/equities/perrier-industrie|CACALL|36.49|35.97|34.76|35.1|35|35.5|35.3|35.98|36.5|35.4|35.45|32.5|31.95|30.02|28.95|29|28.52|27.81|28.41|28.05|27.94|26.75|28.66|28.75|27|28.25|27.9|26.95|26.85|26.48|26.5|24.82|25|24|23.43|23.5|22.82|23.02|24.15|22.27|23|23|22|20.84|19.55|19.58|19.65|20.3|19.56|19|18.75|18.14|18|18|17.89|17.68|17.77|17.68|18.1|17.54|17.5|18.3|17.27|17.23|17.5|16.75|16.7|16.62|16.45|16.5|16.15|16.05|16|16.11|15.97|16.05|16|16.16|16.3|16.26|16.23|15.94|16|15.99|15.35|15.28|15.04|15.15|15.72|15.68|15.25|15.85|14.85|15|15.12|14.98|15|15.25|15|14.7|14.38|14.31|14.13|14.07|14.19|14.55|14.57|14.55|14.05|15.32|15.73|16.5|16.68|15.59|16.5|16.5|16.25|16.1|15.74|15.05|15.65|15.85|15.15|13.85|13.24|13.91|14.6|13.72|13.44|14.93|15.7|14.18|14.95|14.9|14.95|15.12|13.83|12.49|14.01|15.14|14.91|14.9|15.79|15|16.17|16.62|16.88|16.63|17.5|17.43|18.19|18.19|18.11|18.5|18.69|19.63|19.6|17.84|16.9|16.45|16.25|16.1|16.02|14.15|13.87|15|14.95|15.1|15.27|14.46|14.37|14.37|14.2|13.64|13.7|13.47|13.42|13.25|13.2|13.55|13.71|13.97|13.87|13.39|13.64|13.56|13.5|13.9|13.81|13.06|12.22|12.26|12.57|12.65|12.7|12.62|12.72|12.16|11.97|12.03|12.18|12.46|12.69|12.12|12.34|12.6|13.3|13.62|13.81|13.45|13.87|13.6|13.65|13.32|13.26|12.23|12.05|11.95|11.96|12.2|12.31|12.27|12.31|12.38|12.75|12.67|12.47|12.5|11.74|11.6|11.2|11.2|11.1|11.19|11.15|11.05|11.07|11.12|11.12|11.4|11.44|11.5|11.3|11.28|11.24|11.25|11.3|11.33|11.55|11.43|11.47|11.4
03713|17759|/equities/ffp|CACALL|46.499|47.651|46.518|47.003|47.706|48.082|46.598|45.856|45.064|46.884|46.855|47.686|46.103|43.333|42.541|43.743|45.005|41.898|41.968|42.017|40.513|39.573|43.283|44.045|43.036|40.721|41.057|42.729|42.541|41.849|45.311|44.322|44.223|44.767|41.057|40.909|38.436|41.354|40.563|40.444|40.068|37.872|37.773|37.09|36.259|34.528|32.648|34.943|34.993|34.083|35.309|34.132|32.005|30.57|31.154|29.294|30.838|31.164|31.659|32.302|31.669|32.628|29.977|31.431|32.292|32.213|31.184|32.648|32.005|31.57|30.006|27.959|28.473|28.344|28.097|27.553|27.118|26.158|26.811|26.672|27.306|28.255|28.344|28.968|29.423|30.175|29.561|27.405|25.723|26.974|28.122|27.385|25.545|24.239|25.129|23.348|25.03|25.03|25.292|25.228|26.346|25.475|26.346|26.465|28.493|28.414|29.324|29.354|31.411|31.985|34.538|34.142|34.528|33.439|36.309|37.516|34.894|35.299|35.616|34.731|34.82|30.377|29.789|30.303|30.64|29.581|31.075|32.331|29.215|28.542|31.085|32.895|34.528|33.801|37.09|36.101|34.919|34.345|37.149|36.111|38.406|38.233|37.624|42.155|42.304|49.219|53.523|52.682|55.284|54.532|52.069|50.031|50.842|51.94|52.583|52.316|54.018|53.849|55.373|52.484|49.763|53.612|52.316|52.148|50.802|50.258|49.852|49.575|51.445|52.474|50.951|53.187|54.374|52.731|52.83|50.753|51.989|51.792|51.287|51.663|50.031|52.326|50.05|50.723|49.674|50.753|48.428|45.49|44.124|44.792|42.764|42.749|40.869|38.861|38.841|38.594|39.682|39.39|41.221|40.563|39.277|36.155|38.248|40.068|39.677|38.584|39.742|39.385|39.672|38.683|43.531|44.792|45.059|46.113|44.817|44.846|43.827|39.87|40.117|39.296|41.245|38.802|40.068|41.646|43.432|45.015|47.171|44.283|43.778|42.838|41.948|41.26|40.761|41.547|42.729|41.315|40.117|41.898|40.701|38.821|37.298|39.781|41.156|41.651|37.6|38.584|36.803|37.422|38.584|39.494|35.616|35.27
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|21.55|21.42|21.8|22|21.86|21.99|19.88|20.69|20.16|20.97|21.22|20.4|19.83|19.38|18.3|18.5|19.14|20|18.32|17.97|18.41|17.95|18.2|18.3|16.37|16.91|17.64|17|17.62|17.33|16.98|15.89|16.1|16.08|16.17|16.08|15.57|14.64|15.11|15.32|14.48|14.52|14.4|14.27|14.01|13.8|14.57|14.6|14.78|14.51|14.66|14.82|15.79|14.35|13.97|13.8|14.4|14.3|14.2|13.76|13.9|14.37|14.5|13.72|13.42|13.39|13.4|13.22|12.66|12.49|12.23|11.9|11.9|11.59|11.6|11.54|11.6|11.49|11.4|10.94|10.8|10.52|10.53|10.53|10.66|10.74|10.71|10.71|10.76|10.33|10.4|10.13|9.34|9.28|9.28|9.19|9.4|9.24|9.26|9.15|8.95|8.97|8.96|8.91|8.99|9.17|9.13|9.1|9.26|9.37|9.25|9.3|9.21|9.27|8.99|9.19|9.4|9.41|9.4|8.79|8.74|8.73|8.81|8.82|8.78|8.62|8.63|8.57|8.3|8.64|8.5|8.71|8.88|8.9|8.82|8.72|8.82|8.46|9.5|8.16|8.26|8.24|8.16|8.3|8.61|9.3|9.34|9.48|9.63|9.62|9.62|9.72|9.88|9.87|9.73|9.78|9.62|9.38|9.41|9.36|9.23|9.28|9.23|9.37|9.16|9.26|9.39|9.11|9.27|9.3|9.47|9.47|9.54|9.6|9.53|9.54|9.33|9.18|9.49|9.41|9.42|9.62|9.64|9.9|9.7|9.2|9.2|9|8.96|8.96|8.82|8.5|8.4|8.42|8.4|8.9|8.63|8.42|8.4|8.37|8.3|8.35|8.4|8.36|8.01|8.36|8.66|8.45|8.41|8.15|8.52|8.58|8.6|8.34|8.92|9.33|9.4|9.35|9.26|9.38|9.21|8.81|8.87|8.82|8.45|8.46|8.45|8.05|7.89|7.84|8.07|8.25|8.29|8.4|8.11|7.56|8.03|8.37|8.37|8.44|8.32|8.38|8.27|8.07|7.96|8.28|8|8.12|7.9|7.7|7.69|7.64
03715|6947|/equities/pierre-vacances|CACALL|5.6|5.7|5.72|5.94|5.6|5.73|5.7|5.91|6.11|5.89|6.17|6.12|5.76|5.51|5.36|5.55|5.63|5.53|5.8|5.74|4.87|4.35|4.48|4.25|4.14|3.66|3.58|3.61|3.72|3.79|3.18|3.18|3.35|3.27|3.34|3.02|2.96|3|3.11|3.09|3.14|3.16|3|2.86|2.83|2.81|2.99|2.96|2.98|2.97|2.89|2.82|2.77|2.7|2.65|2.5|2.57|2.44|2.61|2.73|2.85|2.68|2.6|2.74|2.74|2.81|2.9|2.96|2.99|3.03|3.16|2.9|2.75|2.7|2.62|2.5|2.49|2.19|2.44|2.39|2.51|2.63|2.86|2.96|3.14|2.79|2.79|2.53|2.55|2.62|2.24|2.12|2.09|2.18|2.35|2.24|2.49|2.62|2.78|2.68|2.91|2.81|3.24|3.28|3.68|3.93|4.13|4.02|3.98|4.09|4.53|4.66|4.98|4.86|5.16|5.1|5.05|5.41|5.26|5.25|5.08|4.79|4.6|4.73|4.59|4.26|4.51|4.01|4.18|4.25|3.95|5.08|5.27|5.36|5.58|5.73|5.54|5.51|6.43|6.87|8.03|8.3|8.68|8.87|8.97|10.16|10.55|10.94|11.06|10.94|10.24|10.33|10.25|10.44|10.29|10.04|10.27|10.79|11.13|11.01|11.1|11.56|11.44|11.72|11.59|11.92|11.95|11.64|11.89|11.91|11.78|11.73|11.8|11.28|11.45|11.16|11.07|10.96|11.09|10.36|10.06|10.21|9.52|9.7|9.66|9.49|9.2|8.81|8.76|9.03|8.92|8.8|9.55|9.24|9.4|9.09|9.41|9.36|9.22|9.79|10.03|9.86|9.96|10.75|10.34|10.72|10.82|11.09|10.93|10.28|11.23|11.03|10.65|10.55|10.55|10.9|10.23|10.18|9.63|9.22|9.22|9.18|9.05|9.4|9.94|9.77|10.14|9.93|9.98|10.44|10.68|11.13|10.94|10.74|10.62|10.48|10.36|11.34|11.4|11.05|10.65|10.65|11.03|10.27|10.13|9.91|9.87|9.97|9.84|9.19|9.22|9.11
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|23.65|24.82|24.98|26.43|26.71|27.6|27.21|26.38|24.86|25.55|25.09|21.82|20.82|18.84|19.2|19.64|20.45|20.7|20.1|20.14|19.4|20.45|22.12|22.5|21.84|21.2|21.12|21.09|20.95|21.28|19.18|19.06|18.98|19.11|19.4|17.83|16.66|17.59|17.25|18.04|17.56|16.67|14.96|14.67|14.18|13.89|12.91|13.81|13.51|13.74|13.21|13.46|12.79|12.64|12.52|11.33|11.45|10.99|12.03|11.91|12.17|11.86|10.33|10.47|10.43|10.2|9.67|9.46|8.85|8.34|7.7|7.5|7.51|7.43|7.29|7.33|7.32|6.86|7.15|7.25|7.06|7.07|6.75|6.88|6.46|7.17|7.42|7.24|7.28|7.23|7.63|7.42|7.33|6.98|7.29|6.56|6.53|6.57|6.5|6.26|6.43|5.88|6.02|5.91|6.3|6.21|6.4|7|6.8|6.9|7.24|7.15|7.62|7.35|7.42|7.38|7.31|7.08|7.43|6.6|6.22|5.64|5.43|5.12|5.26|4.84|5.13|5.58|5.06|5.51|6.22|6.61|6.89|6.33|6.3|5.99|6.02|5.62|6.63|6.11|6.7|6.37|5.87|6.72|6.32|8.07|8.59|7.75|8.09|7.7|7.25|7|7.25|7.35|7.54|7.7||6.92|7.19|7.22|6.64|6.75|6.53|6.28|6.14|5.49|5.76|5.87|6.28|6.37|6.11|6.39|6.4|6.59|6.26|5.89|6|5.93|6.03|5.91|5.01|5.11|5.04|4.94|4.81|4.68|4.49|4.37|4.35|4.23|4.18|4.3|4.33|4.13|4.39|4.29|4.29|4.23|4.23|4.11|4|3.72|3.98|3.88|3.47|3.38|3.55|3.38|3.68|3.17|3.67|3.61|3.49|3.42|3.2|2.91|2.89|2.81|2.74|2.52|2.58|2.66|2.86|2.64|2.41|2.47|2.31|2.13|2.1|2.18|2.14|1.91|1.94|2|2.07|2.16|2.15|2.36|2.32|2.31|2|1.89|1.81|1.76|1.62|1.78|1.83|1.77|1.66|1.5|1.3|1.11
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|2.89|2.88|2.78|2.81|2.71|2.92|2.96|2.79|2.8|2.81|2.73|2.67|2.65|2.41|2.62|2.66|2.62|2.52|2.47|2.37|2.19|2.33|2.31|2.37|2.29|2.05|1.9|1.92|1.93|1.94|1.95|1.94|2|2.04|1.93|1.96|1.93|2|1.88|1.84|1.62|1.46|1.46|1.44|1.44|1.47|1.43|1.4|1.42|1.43|1.39|1.41|1.43|1.43|1.43|1.47|1.47|1.44|1.49|1.55|1.49|1.49|1.5|1.51|1.58|1.56|1.59|1.59|1.61|1.58|1.57|1.57|1.56|1.62|1.65|1.66|1.68|1.72|1.73|1.73|1.73|1.66|1.68|1.68|1.7|1.7|1.75|1.75|1.75|1.82|1.76|1.71|1.7|1.76|1.75|1.83|1.86|1.68|1.73|1.88|2.06|2.09|2.11|2.14|2.17|2.01|2.06|2.14|2.15|2.19|2.31|2.31|2.41|2.41|2.46|2.41|19.4|19.8|17.99|18|17.5|17.77|17.8|17.99|18.2|19|20.77|17.98|16.9|17.68|18.4|17|18.6|18.69|17.85|18|17.7|16.69|18|18.86|21.47|21|21|22|22.5|26.4|26.89|25.79|27|27.7|27.1|27.94|27.35|24.9|24.75|24.51|23.98|24.12|22.42|23.2|22.62|22.65|20.5|21.4|22|20.89|21.6|21.5|21.35|22.3|23.45|24.1|24.06|23.53|23.76|23.6|23.13|22.19|19.62|19.06|18.8|19.73|19.55|20.5|19.85|20.4|19.35|18.75|18.3|18.31|19.2|18.79|18.25|17|17.45|16.4|17.11|16.77|15.65|15.5|15.49|15.15|15.8|15.5|14.75|15|14.6|14.55|14.22|14|14.7|14.7|14.25|14.5|14.24|14|14.48|14.15|14.39|14.38|13.66|13.91|14.48|15.22|14.7|15.2|14.63|14.33|14.5|15.3|15.42|15.6|15.52|14.6|14.09|13.8|14|14.7|14.61|14.85|14.87|14.65|15|14.8|13.65|13.99|14|14.37|13.4|12.8|12.36|12.98
03718|945688|/equities/poxel-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03719|17849|/equities/precia|CACALL|83.5|86.11|87.47|87.5|86|87|86.98|86.99|86.2|87|86.98|87|85|87|87|85.5|85|87.99|86|84.2|85.01|87|89.4|89.99|85.04|80|80.01|78.56|79.5|79.5|79.31|79|79.5|80|77|76.5|75.8|76.5|76.2|77.1|76.41|76.4|76.6|75.75|77.7|79.5|78|75.99|77.6|75|76|76|76|76|77.01|77|76|77|79.49|79.5|79.5|78|75.99|78|77.99|77|72.01|71|72|70.5|69.5|69.49|69.5|69|69.06|69.25|69.25|70|69.75|71.99|71.99|72|72|71.06|71.08|71.99|76|72.01|72.01|71.02|71.01|71.01|71.01|71.01|71.01|71|70.01|67|65.01|65.6|66.99|66.99|67|65|66.5|65.5|67.99|66|69|69|69|69|65|62.5|61|59|57.3|57.71|58|56|55|54|54|53.99|51|51.99|52.5|53|53|54|54.8|54|54.1|55|54.2|54.1|52|50.1|51|51|53.75|53.06|50.2|54|58|60|63.55|61.99|62|58|57.5|58.98|58.01|59.03|59.01|59.5|61.8|59|58.9|59|59|55.07|52.5|52|52|51|51|52.5|54|53.91|53.8|54|51|50|47.72|48.69|47.9|45.51|47.49|48|49.25|50|50|51|45.5|44.8|44.8|44.95|41||40|40.9|39|41.99||40|40.94|40.15|40|39|40|39|40|||||39|40||39.1|39.02|39.03|38.5|38|37.9|||38||||38.2|38.2|39|40|37.02||||38.14|||38.2|38|38|34.53|38|36.5|36|35.8|||36.5|35|35|33|33.4|32|33.98||34
03720|13181|/equities/hubwoo-s.a.|CACALL|0.2|0.21|0.21|0.22|0.2|0.21|0.2|0.19|0.18|0.18|0.19|0.18|0.2|0.2|0.2|0.2|0.19|0.19|0.19|0.19|0.19|0.19|0.18|0.18|0.19|0.19|0.2|0.19|0.19|0.19|0.18|0.2|0.2|0.2|0.22|0.22|0.23|0.22|0.21|0.21|0.21|0.2|0.2|0.2|0.2|0.2|0.2|0.21|0.2|0.2|0.21|0.2|0.2|0.2|0.2|0.2|0.2|0.18|0.2|0.2|0.19|0.19|0.19|0.2|0.2|0.21|0.22|0.21|0.21|0.21|0.18|0.17|0.17|0.17|0.17|0.18|0.17|0.17|0.17|0.19|0.16|0.16|0.16|0.18|0.18|0.18|0.18|0.16|0.16|0.18|0.18|0.17|0.16|0.17|0.17|0.16|0.13|0.13|0.13|0.11|0.11|0.12|0.12|0.16|0.18|0.19|0.19|0.18|0.2|0.2|0.22|0.23|0.24|0.23||0.265|0.237|0.246|0.237|0.237|0.228|0.209|0.218|0.218|0.199|0.199|0.218|0.199|0.18|0.19|0.209|0.209|0.246|0.237|0.228|0.199|0.209|0.199|0.228|0.237|0.265|0.275|0.275|0.275|0.265|0.332|0.351|0.36|0.36|0.351|0.36|0.351|0.36|0.37|0.36|0.351|0.341|0.332|0.341|0.351|0.341|0.313|0.322|0.294|0.284|0.294|0.303|0.294||0.282|0.319|0.31|0.3|0.3|0.31|0.291|0.282|0.282|0.291|0.273|0.282|0.291|0.291|0.31|0.31|0.291|0.31|0.31|0.291|0.282|0.3|0.3|0.3|0.319|0.337|0.319|0.328|0.337|0.319|0.31|0.319|0.319|0.328|0.337|0.328|0.319|0.328|0.319|0.337|0.328|0.382|0.391|0.41|0.355|0.373|0.364|0.337|0.337|0.328|0.319|0.31|0.31|0.328|0.337|0.355|0.355|0.355|0.328|0.319|0.31|0.337|0.355|0.346|0.346|0.355|0.364|0.346|0.41|0.428|0.401|0.382|0.391|0.382|0.355|0.31|0.31|0.3|0.291|0.282|0.31|0.282|0.237
03721|1009128|/equities/prodways-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03722|17667|/equities/prologue-software|CACALL|2.14|2.27|2.16|2.17|2.21|2.39|2.29|2.26|2.11|2.34|2.38|2.21|2.3|2.13|2|2.03|2.13|2.14|2.16|1.7|1.73|1.605|1.58|1.715|1.698|2.004|1.987|2.072|2.064|1.885|1.359|1.316|1.342|1.393|1.444|1.435|1.291|1.172|0.96|0.985|0.994|0.926|0.926|0.977|0.926|0.968|1.002|1.002|0.96|1.019|0.977|0.934|0.985|1.002|0.968|0.815|0.951|0.9|0.977|1.045|1.028|1.062|0.968|1.028|1.104|1.095|1.146|1.197|1.214|1.138|1.087|1.138|1.129|1.019|1.045|1.062|1.053|1.104|1.112|1.087|0.543|0.493|0.51|0.552|0.51|0.552|0.611|0.51|0.671|0.586|0.56|0.484|0.476|0.518|0.527|0.518|0.56|0.679|0.671|0.56|0.654|0.594|0.645|0.688|0.679|0.688|0.713|0.62|0.662|0.696|0.696|0.705|0.739|0.858|0.887|0.842|0.94|0.948|0.948|0.933|0.895|0.902|0.933|0.775|0.76|0.737|0.767|0.737|0.714|0.714|0.677|0.647|0.654|0.654|0.654|0.639|0.662|0.677|0.737|0.714|0.752|0.782|0.752|0.707|0.714|0.797|0.805|0.812|0.82|0.827|0.85|0.812|0.797|0.782|0.752|0.745|0.85|0.812|0.82|0.85|0.857|0.902|0.654|0.729|0.722|0.654|0.534|0.541|0.474|0.496|0.504|0.526|0.451|0.406|0.391|0.406|0.384|0.391|0.369|0.338|0.376|0.376|0.369|0.346|0.369|0.429|0.406|0.384|0.414|0.451|0.414|0.271|0.278|0.361|0.376|0.323|0.331||||||||||||||||0.331|0.338|0.331|0.369|0.338|0.271|0.271|0.293|0.308|0.301|0.308|0.323|0.353|0.353|0.301|0.353|0.301|0.301|0.316|0.316|0.338|0.406|0.429|0.459|0.451|0.429|0.459|0.444|0.436|0.451|0.444|0.436|0.474|0.466|0.504|0.496|0.526|0.466|0.466|0.489
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|60.12|59.78|58.51|57.72|56.07|56.55|57.2|59.54|60.07|59.35|66.61|65.29|63.49|61.43|62.9|60.79|62.34|59.54|56.78|56.66|55.19|55.18|57|57.49|56.32|56.26|55.41|56.29|56.57|57.02|55.15|51.79|54.12|54|53.1|52.93|53|52.16|51.86|51.95|53.3|53.36|51.52|48.93|49.53|51|50|50.56|51.52|51.71|50.63|53.29|51.98|50.08|50.62|47.8|47.5|45.58|46.73|47.03|47.63|47.77|43.77|44.15|44.35|43.53|44.05|42.53|41.75|42.23|41.37|40.04|39.85|38.43|38.59|40.17|41.62|40.1|41.03|42.15|43.34|43.1|42.05|43.02|42.97|40.77|40.23|38.99|42.46|42.4|43.7|43.95|43.92|45.97|45.32|42.93|43.01|42.11|40.72|37.38|39.01|40.6|41|40.34|43.27|42.2|43.73|43.15|45.33|46.87|48.22|49.25|49.94|50.99|52.42|52.01|52.47|53.29|55.11|55.34|55.83|53.42|54.32|52.06|52.11|50.29|50.54|52.65|49.27|54.11|55.96|53.83|56.42|54.49|52.23|51.81|55.04|54.21|56.8|54.99|56.3|50|51.3|54.13|51.27|55.7|58.93|57.84|60.01|58.94|57.05|59.27|58.2|60.75|62.83|65.03|63.88|62.6|64.42|62.16|60.21|61.91|61.9|63.58|61.57|63.87|67.14|67.39|66.46|66.57|67.25|66.7|65.75|67.59|68.07|65.2|66.94|66.33||68.34|67.5|64.62|63.27|60.09|59.69|59.19|58.26|57.21|54.97|55.47|55.38|56.25|56.75|55.31|54.63|55.55|56.2|59.35|58.71|58.65|60.03|58.23|59.49|60.6|59.42|60.66|59.03|56.69|57.8|56.34|59.74|60.74|60.59|61.1|59.73|60.3|59.86|58|57.73|59.57|58.18|56.94|57.08|57.64|57.79|57.9|58.28|57.67|57|57.14||56.2|59.4|61.33|61.24|59.9|59.62|60.9|62.81|64.85|60.9|58.95|63.71|60.9|57.1|57.73|56.4|57.18|61.69|59.75|60.87|61.54
03724|6996|/equities/rallye|CACALL|38.05|36.03|35.83|34.66|34.42|33.85|33.25|31.16|30.02|31.06|30.68|30.88|29.5|29.19|29.1|30.45|31.39|32|30.59|30.95|30.36|29.94|30.38|31.17|31.2|31.6|31.39|31.1|31.17|30.8|28.72|27.95|27.42|28.01|27.91|26.82|26.61|28.55|28.4|28.48|28.05|27.77|27.74|27.34|27.61|27.64|26.84|28.12|29.1|30.32|29.88|31.49|31.29|30.5|29.4|28.88|29.52|28.46|28.6|29.3|28.59|28.41|27.6|27.95|27.32|26.83|26.7|26|25.57|26|26.09|24.8|25.5|25.35|24.18|23|22.91|21.68|22.5|23.5|23.96|24.65|23.82|24|23.6|23.83|24.52|24.3|23.9|24.18|24.89|24.4|23.36|22.98|21.68|21.94|22.8|22.5|21.1|20.44|21.72|21.49|24.2|23.64|25.66|25.5|25.49|25.57|26.18|26.83|28.18|28.68|29.4|27.02|27.5|27.09|25.86|25.6|25.52|25.05|24.33|21.24|21.52|21.61|21|20.02|21.95|22.18|20.32|22.29|22.23|22.59|23.24|22.5|23.43|22.63|21.64|20.64|22.8|22.85|23.5|23.18|23.18|24.41|24.55|27.2|28.66|27.39|28.74|29|30.09|30.3|32.5|33.91|34.15|34.9|35.3|35.72|35.52|33.07|34|33.8|32.52|31.1|29|31.2|31.77|32.27|33.52|33.56|33.09|33.58|33|32.32|31.59|32.19|32.13|30.91|29.93|27.96|28.45|29.24|28.06|29.1|28.02|28|28.3|27.13|27.2|27||27.63|27.32|26.5|26.11|26.2|26.29|27.18|27.18|27.02|26.57|25.15|25.11|25.53|24.66|24.3|24.95|24.44|26.01|24.55|27.75|27.63|28.8|28.35|27.34|27.47|26.45|25.9|24.66|23.71|23.86|23.23|23.75|25.45|26.02|26.16|25.95|24.5|24.28|23.91|24|24.49|23.95|24.64|24.95|24.45|23.14|24.52|24.35|24.95|23.5|24.5|26.13|23.68|22.08|23.27|21.59|21.25|21.5|20.6|19.86|19.48
03725|7659|/equities/general-sante|CACALL|13.477|12.869|12.695|12.443|12.39|13.025|13.095|12.999|12.608|11.956|11.964|11.999|11.729|11.956|11.486|11.26|11.382|11.844|11.835|12.088|11.675|12.134|12.378|12.153|12.94|13.006|13.493|13.868|13.446|12.219|11.816|11.713|11.525|11.9|11.75|11.947|12.172|12.322|12.059|11.375|11.3|10.504|10.195|10.729|10.317|10.12|10.354|10.307|9.773|10.289|10.12|10.429|10.307|10.251|9.923|9.651|9.455|9.417|9.417|9.37|9.37|9.37|9.651|10.007|9.839|10.054|10.167|9.932|9.923|9.642|9.136|9.136|8.883|8.78|8.902|8.92|9.089|9.07|9.211|9.23|9.37|9.277|9.323|9.511|9.267|9.267|9.173|9.183|8.986|9.08|8.902|8.808|8.527|8.658|9.202|9.417|8.949|8.93|8.799|8.161|8.274|8.246|8.602|8.386|8.527|8.714|8.583|8.574|8.396|8.752|8.902|9.136|9.117|9.351|9.145|9.164|9.37|9.37|9.183|8.949|8.658|8.574|8.583|8.433|8.143|8.227|8.339|8.583|8.274|8.733|9.342|9.679|9.539|9.202|9.23|9.23|9.183|8.995|9.136|9.361|9.333|9.642|9.651|9.745|9.576|9.661|9.895|10.701|10.766|10.916|10.926|10.926|10.935|10.869|10.973|10.907|10.682|10.785|10.823|10.645|10.748|10.532|10.794|10.748|10.607|10.448|10.832|10.898|11.137|11.151|10.616|10.246|10.298|10.321|10.214|9.961|9.848|10.125|9.792|9.97|10.223|10.649|10.429|10.495|10.673|10.574|10.57|10.57|10.532|10.382|10.232|10.776|10.49|10.242|10.363|10.476|10.855|10.56|10.846|10.729|10.79|10.654|12.167|11.633|11.661|11.549|11.366|11.427|11.713|11.432|12.106|12.312|12.416|12.041|12.242|12.387|12.439|12.275|12.022|11.942|11.619|11.6|11.614|11.853|11.853|12.181|12.364|12.491|12.078|12.219|12.369|12.5|12.917|12.612|13.104|12.481|12.926|13.437|13.053|12.837|12.64|12.598|12.556|12.462|12.416|12.284|12.27|12.369|12.181|11.849|11.755|11.357
03726|7079|/equities/recylex|CACALL|2.69|2.94|2.76|2.66|2.69|2.74|2.99|3.31|3.27|3.42|3.33|3.41|3.63|3.7|3.67|3.7|4.09|3.84|3.75|3.49|3.33|3.56|3.78|3.9|3.65|3.05|3.1|3.3|3.29|3.24|3.38|3.03|3.12|3.04|3.05|2.87|2.9|3.23|3.34|2.75|2.33|2.24|2.17|2.11|2.03|2.76|2.78|2.77|2.93|3.06|3.05|2.97|2.9|2.75|2.92|2.75|3.11|3.06|3.22|3.46|3.59|3.59|3.48|3.62|3.83|3.88|3.8|3.84|3.93|3.83|3.9|3.77|3.7|3.74|3.73|3.9|4.03|3.65|4.04|4.11|4.08|4.4|4.14|4.54|4.41|5.1|3.3|2.61|2.61|2.74|2.68|2.55|2.38|2.27|2.35|2.52|2.54|2.55|2.76|2.48|2.53|2.49|2.43|2.35|2.46|2.37|2.47|2.29|2.78|3.1|3.18|3.43|3.57|3.64|3.85|3.84|3.85|4.35|4.1|4.01|4.12|3.7|3.23|3|2.93|2.83|3.15|3.1|2.38|2.44|3.11|2.97|3.32|3.1|3.47|3.18|3.29|3.43|4.3|4.48|4.88|4.83|4.87|5.3|5.05|5.71|6|5.81|6.25|6.23|6.05|6.09|6.21|6.54|6.54|6.62|6.76|6.8|6.95|6.59|6.63|6.8|6.68|6.59|7.22|7.18|7.62|7.67|7.58|7.77|7.26|7.06|7.09|6.77|6.75|6.52|6.15|6.47|6.29|6.13|6.48|6.77|7.25|6.91|6.51|6.58|6.66|6.3|6.62|6.72|6.55|6.68|6.65|7.33|7.25|7.25|7.69|7.07|6.75|6.46|6.32|6.32|6.93|7.23|7.06|6.94|7.05|6.8|7.82|7.54|8.24|8.43|8.29|8.71|8.42|8.2|9.14|8.17|7.94|7.86|8.26|7.8|7.56|8.36|8.66|8.8|9.4|8.9|8.12|7.92|8.04|8.4|8.03|8.48|8.73|8.57|8.77|9.35|9.36|9.53|8.3|8.88|9.47|9|7.62|7.46|6.85|7.16|7.53|7.23|6.55|6
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|64.68|62.65|61.42|60.87|61.47|61.2|59.5|59.07|60.92|61.37|61.5|60.14|57.73|53.87|55.38|57.87|56.2|56.8|58.91|60.54|60|59.72|62|62.75|71.12|72.23|71.81|72.59|72.6|74.75|76.18|78.85|78.99|83.3|78.58|79.01|79.6|79.72|81.49|80.56|80.54|78.19|78.01|82.4|81.56|81.52|80.32|83.97|86.79|89.18|90|90.48|88.83|87.7|86.81|88.18|88.59|87.23|90.16|91.89|92.47|94.1|95.58|101.05|97.42|93.76|96.92|93.3|93.29|87.29|84.63|82.56|82.59|86.19|87.86|86.14|85.48|82.15|83.23|80.81|81.01|79|87.09|89.01|89.5|90.06|85.1|88.61|90.81|91.98|90.04|94.54|94.75|95.43|92.79|87.5|89.42|86.58|82.93|81.64|79.82|77.64|79.49|81.59|84.95|84.39|84|80.82|77.83|75.34|76.2|75.38|76.4|76.17|73.49|72.42|71.5|71.96|69.47|67.01|66|64|63.16|62.09|61.26|60.41|61.5|60.6|58.68|58.75|60.14|59.68|59.88|59.03|57.27|52.92|51.85|58.25|60|62.2|62.5|59.71|56.97|59.97|58.21|62.2|62.2|58.01|59.04|57.89|56.6|55.58|55.8|57.27|56.46|57|57.16|55.99|55.64|54.75|54.2|55.12|54.38|52.98|51.24|51.57|50.49|48.49|48.77|50.96|51|52.58|50.24|51|54.91|52.95|53.46|51.86|50.73|51.54|53.4|53.8|52.19|52|50.46|48.69|49.69|48.69|49.19|48.49|46.25|45.39|43.95|43|41.6|41.41||41.94|44.86|44.48|44.35|43.42|44.3|44.44|45.14|42.53|41|39.46|40.78|38.75|40.78|43.02|43.15|40.98|39.41|38.74|36.79|37.81|37.26|35|35.92|35.34|34.36|36.3|35.94|38|36.59|35.6|35.98|35.91|36.01|36.09|33.86|34.09|34.22|33.88|32.92|35|34.93|29.15|27|28.51|29.39|28.34|27.6|28.05|26.75|27.44|27.54||28.1|29.75
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.5|18.25|18.73|18.61|18.29|19.09|18.8|18.74|18.09|18.69|18.3|18.38|19.02|19.33|19.05|19.39|20.27|19.42|19.46|18.81|18.57|18.2|18.43|18.66|18.46|18.3|18.61|18.8|18.2|18.5|18.87|18.68|18.9|19.07|18.59|18.3|17.4|18|17.95|18.2|18.73|18.22|18.48|18.43|17.91|17.28|16.86|17.47|17.57|17.47|17.76|17.25|17.35|17.45|16.55|15.71|16.38|16.89|17.02|17.6|18.11|18.07|17.61|17.8|16.97|15.8|16.09|16.33|16.28|16|16.09|15.47|15.56|15.18|14.89|14.96|14.7|13.98|14.4|14.15|15.05|15.43|15.13|15.88|15.66|16.12|16.54|16.18|15.53|15.18|15.64|15.1|14.19|13.83|13.74|13.48|13.52|13.46|13.64|13.72|14.29|13.69|13.97|14.4|15.56|15.64|16.02|15.24|15.18|15.64|16.52|15.71|16.52|16.16|16.18|16.64|16.52|15.47|15.73|15.12|14.7|13.9|13.47|13.2|13.15|12.28|12.31|12.6|11.44|11.8|12.85|13.25|14.04|12.92|13.08|11.87|11.24|10.47|12.04|11.23|12.41|12.11|11.63|13.37|13.12|15.18|15.96|15.09|16.5|17.19|15.85|16.31|16.79|17.34|17.29|17.98|18.23|18.49|18.5|17.96|17.8|18.34|18|17.65|16.64|16.9|17.15|17.18|17.5|17.66|17.18|16.39|15.96|16.5|16.13|16.25|16.28|16.3|15.99|16.15|14.56|14.92|14.41|14.58|13.56|14.14|13.98|13.53|13.37|12.9|12.48|12.46|11.75|11|11.86|12.2|12.87|12.72|12.38|11.65|11.89|11.02|11.72|12.21|12.12|11.3|11.22|11.24|11.89|11.21|12.82|12.39|12.46|11.79|11.63|11.24|10.52|10.5|10.36|9.5|9.93|10|10.16|10.23|10.3|10.82|10.6|10.2|10.03|10|9.57|9.28|9.05|9.38|9.8|9.34|9.1|9.92|10.41|10.02|9.3|9.6|9.67|9.55|9.07|9.05|8.78|8.4|8.85|7.7|7.01|6.42
03729|7305|/equities/robertet|CACALL|166|164.7|168|169.51|170|175|170.05|170.01|175.94|173|171.03|173.89|171|170|167.01|167|173.65|177.01|180|177.99|176.01|179|174.99|176.25|174.01|172.02|176|172|169.55|163|156.37|158|150.97|150|150|159|153.6|153.6|160|155|151.01|150|145.05|145|144|142.5|153|150|145|147|143|138.05|142|141.8|141.99|141|140.01|140|137.1|141|141|138.24|137|135|130.31|134|129.48|127.01|131|131.75|125|125|125|132.09|126.1|126.5|132|130|129.8|123|122|125|125.39|123|120.05|123.42|121.01|125|122|122.99|120.51|120.51|123|123|119.5|120|122.8|117.51|119|118.3|119.9|120|118.51|117.5|122|120.7|117|122.01|119.11|121.5|121|124.9|122|123.5|124.2|123.5|120|122|118.51|121.5|120.5|123|120.01|120|120|120|120|119.5|121.99|122|119.99|120.02|124|119.7|120|120|119.7|108.2|113|112|110.25|108.5|108.5|113.6|111.5|124.21|122.8|122.8|124|121.01|126|124|122.1|124|123|122|124|124.8|123.99|127.5|132.4|128|119.2|117.31|118|116.6|119.31|113.9|111|112|114|111|111|108.5|106.99|108|109|104.5|105|104|104|104.5|102|105|106|105.2|105|103.23|105.01|107|101.01|102.5|103|106.8|102|105|108.9|102.7|104.99|105|106|102.5|102.9|100|93.56|95.5|95.49|89.6|91.5|90|94.49|94.99|90|89|87.3|84|84|84.1|82|77.75|77|80.5|80|84.5|84|84|85|84.99|85|84|81|83.79|84|83.99|85|80.6|82|80|82|85|82.1|82.1|85|82.21|80.02|80.01|83.97|82|79.25|79|79.01|78
03730|1084836|/equities/roche-bobois|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03731|17841|/equities/paris-orleans|CACALL|17.85|17.85|18|17.65|17.74|17.95|17.9|17.95|17.5|17.7|17.605|17.975|17.8|17.5|17.925|17.87|18.05|17.99|17.7|17.5|17.3|17.49|17.485|17.66|18|17.9|17.5|18.25|17.62|17.4|17.5|17.5|17.4|16.695|16.87|17.15|17.445|17.5|17.43|17.5|17.5|17.5|17.6|17.55|17.8|18.2|19.095|20|20.6|20.18|19.9|20.25|20.5|19.3|19.18|18.55|18.7|17.905|17.8|17.795|17.6|17.07|17|17.15|17.17|16.84|16.97|17.085|17.21|17.15|17.175|16.855|17.25|17.04|17.04|16.59|16.6|16.6|16.63|16.94|16.77|16.71|16.71|16.6|16.71|16.7|16.69|16.73|16.7|16.7|16.75|16.78|16.8|16.9|16.88|16.9|16.85|16.97|17.25|17|16.95|16.93|16.95|16.92|16.86|16.81|16.9|16.76|16.82|17|16.99|17.8|17.15|16.5|16|15.8|15.25|15.2|14.92|14.94|15|15.01|14.32|14.6|14.05|14.2|14.13|14.51|14.4|15.12|15.55|15.91|16.4|16.54|16.33|16.75|18.1|17.87|18.29|18.15|18.78|18.25|18.58|18.1|18.15|18.34|18.6|19.06|19.73|19.51|19.44|19.6|19.75|19.8|19.8|19.85|19.8|20|19.95|20.1|19.6|19.59|19.34|20.1|19.75|19.99|20.15|20|20.3|19.09|18.7|18.57|18.5|18.64|18.8|18.88|18.38|18.2|18.9|18.99|19|19|19.08|19.41|19.5|18.7|18.75|18.58|18.5|18.74|19|18.9|19|18.26|18.3|18.88|18.7|18.7|18.7|18.8|18.7|18.6|18.99|19|19.45|19|19.08|19|19.03|18.85|19.28|19.15|19|19.27|18.8|18.8|18.95|19|19|19|19.38|19|19.29|19.65|18.85|20.39|20.65|20.85|21.32|19.5|19.24|19.8|20|21|20.81|21.3|21.5|22.6|22.45||22|20.91|21.3|21.69|22|21.8|21.8|21.99|20.5|18|17.89|17.9
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|24.07|25.13|25.65|25.11|25.04|25.55|25.62|25.47|24.95|25.24|25.07|24.66|24.31|23.78|23.72|23.9|24.21|23.69|23.09|22.36|22.01|21.92|22.15|23.11|22.73|22.15|22.4|22.44|23.32|23.01|22.32|22.56|23.01|22.77|22.42|22.26|22.22|23.08|22.94|22.74|23.13|22.81|23.3|23.32|23.38|22.96|22.4|22.05|22.29|22.91|23.07|23.42|23.73|23.8|23|22.5|23.8|23.16|23.08|23.32|24.13|24.5|24.6|25.64|25.07|25.45|26.31|25.69|24.95|24.64|25.69|25.11|25.11|24.03|23.75|23.29|22.65|21.71|22.49|22.9|22.98|22.98|21.96|22.37|22.2|22.68|22.66|22.13|21.34|21.24|21.33|20.97|20.89|21.28|20.52|20.36|20.03|19.7|19.07|18.68|18.75|18.52|19.03|19.29|40.34|39.55|40.18|39.64|40.09|41.11|42.6|42|42.32|41.71|41.76|40.64|40.11|40.33|41.35|40.28|40.72|39.25|39.69|39.25|39.35|37.87|39.04|39.86|37.29|39.02|40.32|39.14|40.52|38.68|38.86|36.02|36.94|35.62|37.63|37.06|37.19|36.32|34.41|36.74|35.66|39.48|41.39||42.04|42.21|39.98|40.81|40.17|41.83|41.67|40.14|39.3|39.77|40.32|40.13|39.93|40.41|41.17|40.1|38.45|39.72|40.36|39.19|40.18|40.34|40.71|41.46|41.4|42.15|43.11|42.34|41.52|42.77|42.62||40.81|41.13|38.93|38.12|37.39|36.6|35.45|35.85|35.62|34.34|34.28|33.55|32.97|32.07|33.06|32.54|33.15|31.64|31.86|32.18|32.23|31.54|31.46|30.99|30.04|30.12|30.34|29.63|30.15|28.22|29.18|30.39|30.84|30.13|30.5|29.59|28.57|28.41|27.94|27.32|27.19|27.32|27.45|28.17|28.27|28.17|28.96|28.97|28.74|28.78|28.47|29.11|28.41|29.16|29.69|29.96|29.37|30.59|30.21|29.54|29.3|28.96|28.19|27.74|27.37|27.47|27.07|27.47|26.35|26.77|25.57|25
03733|17857|/equities/sabeton|CACALL|13|13.5|12.91|13.69|13|12.8|12.95|12.91|12.89|12.3|12.9|12.94|12.85|12.4|13|12.8|12.8|12.8|12.79|12.9|12.5|13.19|12.98|13.25|13|12.62|13|13.2|13|12.87|12.24|12.12|12.54|12|12.99|12.6|13.22|13|13||12.65|12.36||13.25|13.77|13.26|12.98|13.2|12.75|12.93|12.42|12.25|12.93|12.11|12.45||12.04|12.35|12.73|12.7|12.56|12.6|12.95|12.61|12.25|12.52|12.54|11.96||12.27|12.38|12.55|12.3|12.18|12.1|12|12|11.95||12.3|12.1|12.22|12.22|12.51|12.6|12.7|13.24|12|13.24|12.6||13.24||||13.21|13.46|12.68|11.95|11.85||12.83|12.88|12.2|13.1|13.38|12.77|13|13.1|13.25|13.9|13.59|13.55|14||14.1|12.99|13.4|14|13.98|12.8|12.01|13.3|13.4|12.8|13.17|13.2|13.21|12.2|13.21|13.14|13.05|13.24|13.4|12.31||13|12.75|12.75|12.59|12.95|12.98|13|12.8|13.19|13.2|13.2||13.2|13.77|13.97|13.01|12.71|13.5|14|14|14|13.9|13.4|12.75|12.51|13.4|12.98|12.86|12.1|12.3|12.5|12.9|12.4|12.51|12|12|12.38|12.94||12.7|12.34|11.99|12.2|12.6|12.98|12.62|12.99|13.1|13|11.93|11.94|11.6|11.39|11.6|11.88|11.55|12|11.22|11.78|11.5|11.65|11.43|11.3|11.01|11.35|11.95|11.17|11.08|10.95|11.1|11.3|11.4|11.4|11.95|12|11.89|11.9|11.9|11.11|10.8|11.88|10.79|11.5|11.99|12.09|11.65|11.8|11.81|11.6|12|12.88|11.85|11.2|11.03|11.6||11.9|12|11.4|10.94|10.95|11|10.7|10.75|10.82|11.24|11.25|11.25|10.99|10.7|10.7|10.25|10.99|10.9|10.96|10.85
03734|7538|/equities/samse|CACALL|92.38|92.29|92.06|89.49|89.44|91.65|93.55|94.28|97.24|92.14|91.4|90|86.3|81.78|80.55|80.34|80.1|80.07|80.02|80|78.2|76.25|76.07|76.01|76|75.7|75.1|72.91|72.88|72.84|73|72.61|72.45|72|71.21|66|64.36|64.3|64.29|64.29|64.15|64.2|63.85|63.4|63.36|64|64.3|66.42|63.62|63.62|63.7|63.71|63.78|63.46|63.93|64|64|63.47|64.15|64.2|63.98|63.32|63|62.84|62.39|62.47|62.37|64.55|54.82|54.88|53.87|53.62|53.45|53|52.85|52.86|52.94|52.79|52.79|52.6|53.06|55.58|55|55.5|55.56|55.59|55.61|55.61|56.2|56.19|56|56.75|56.55|57.64|57.64|58.01|58.31|58.26|58.28|60.61|60.58|60.01|60.24|60.24|60.24|60|62.87|63.69|65.09|68.35|70.49|70.6|69.41|65.51|65|62.2|62.05|62.14|61.85|60.9|59.22|57.5|56|55.65|55.3|54.78|54.55|54.08|54.5|57.6|58.51|59.88|60.5|61.32|58.64|59.26|59|57.93|61.01|64.58|65|64.59|65.79|67|64|70.15|71|68.98|75.9|76.33|79.5|78.76|80.66|81|79.5|79.49|79.18|78.58|78.6|78|78.5|79.1|74.6|72|70|73|73|73|74.85|77.98|76.5|75|69.3|69.01|66.4|61.5|61.36|61.3|57.42|57.61|61|61.5|61.5|61.9|62.8|62.99|62.1|60|60.99|60.6|60.05|59.4|57|56.5|56|56.21|56.01|56.5|55.01|58.38|58.75|59.44|60|60|56.54|56.42|56.99|58.98|60|62.88|67.04|67.33|68|63|60.05|59|58.06|55.88|55.85|55.7|56.3|57.26|58.99|58.49|59|58.85|59|57|55.46|55.12|54.21|54|54.8|56.5|57.7|57.02|55|58.64|60|57.5|58.35|60|61.08|58|54.8|55.2|53.2|53.3|54.39|54.44|54.49|55.92
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|23.31|22.72|23.07|22.23|21.55|24.03|24.35|25.58|23.47|24.17|24.92|24.07|23.47|22.67|22.06|20.54|20.27|19.83|20.62|19.95|19.17|18.99|19.57|19.27|19.42|19.51|18.47|18.52|17.68|18.61|18.19|18.6|18.61|18.73|18.59|19.87|19.91|20.42|19.77|20.2|19.67|18.02|17.08|16.61|16.82|16.75|15.99|16.35|16.5|16.52|17.2|17.5|17.75|18.27|17.06|16.72|17.29|16.32|17.33|17.92|17.58|17.02|16.87|16.86|16.41|15.67|15.2|14.06|13.87|13.21|12.66|12.24|12.15|12.21|12.25|12.5|12.46|11.66|11.5|11.64|11.27|11.37|11.36|11.75|11.66|10.84|11.17|11.67|11.5|11.04|11.08|11.59|11.38|11.27|10.51|10.17|9.97|9.63|9.5|9.23|9.62|9.5|9.89|9.82|9.38|9.01|8.92|8.74|8.82|8.88|8.79|8.77|8.98|9.19|9.05|8.89|8.72|8.61|8.57|8.62|8.02|8.13|8.21|8.17|8.12|7.78|7.55|7.25|6.83|7.33|7.58|7.69|8.17|7.78|7.44|7.37|7.55|7.02|7.44|7.71|8.04|8.03|7.7|7.54|7.57|8.34|8|7.96|8.6|8.5|7.47|7.18|7.01|7.57|7.68|7.3|7.27|7.13|7.04|7.2|6.94|7.08|7.04|6.48|6.63|6.93|6.83|6.93|42.15|41.01|37.51|39.22|37.55|39|38|37.7|37.11|35.5|34.2|31.99|33.41|34.23|34.3|33.13|32.98|33|33.99|32.9|34.4|32.47|31.7|31.8|32.2|32.2|32.26|32|31.8|32.39|33.2|35.4|35.09|34.56|34.65|36.22|37.15|36.82|34.5|32.46|36|33.51|36.73|37.61|38|40|38.66|37.38|36.55|35.19|35|36.01|33.94|32.15|31.36|30.5|30.38|31.5|28.15|28|28|28|28.12|28.65|29|28.67|28.75|29.22|29.45|28.7|26.88|27.89|26.66|28.63|28.69|27.45|28|28.5|30.88|28.7|28.5|25.74|25.5|23.92
03736|7004|/equities/bongrain|CACALL|61.61|62.5|63.99|64.49|63.13|63.1|62.12|62.28|62.27|62.75|63.08|59.6|58|57.82|60|60|61|59.25|58.6|54|54.5|56|56.33|56.75|58.2|55.49|55.3|53.92|51.99|51.8|49.65|49.91|51.5|52.13|51.75|52.25|52|51.8|51.12|49|50.25|48.02|47.52|47.82|49.98|52.19|51.49|51.4|52.98|52.6|51.99|53.75|52.05|50.83|50.99|51.5|52.2|51.76|51.25|51.25|52.03|50.8|50.35|50|49.84|49|49.01|49|49|47.1|46|45.79|45.1|44.75|44|44.5|43.5|45|46.01|46.1|45.8|46|46|46.75|46.5|46.7|47.2|46.3|47.28|48.1|47.8|47.8|48|47.5|48.88|49.21|50|50.21|50|48.93|48.99|48.16|48|47.25|46.5|45.61|47.25|47.75|49.4|51|51.75|52.51|53.3|51.5|51.66|51.2|53.49|48.5|46.4|47.72|48.4|48.99|49.25|48.41|47.99|46.51|48.6|44.54|45.1|50.11|53.49|52.5|51.25|48.5|47.5|46.3|47.5|49.5|52.6|54.25|58.22|54.54|54.45|56.5|62.5|64.95|64|62.8|60.5|61.75|62.11|64.35|65.19|62.94|63.9|64.4|65.25|66|66|66.33|66.07|69.4|66.77|64.65|63.87|64.8|66|65.91|63.5|65|65.02|63.5|63.5|64.9|66.9|60.25|60.04|58.4|57.5|56.96|56.6|57|57|57.58|57.75|58|55.75|54.01|54.5|51.01|50|52.14|51.85|50.99|54.25|56.05|56.99|57.01|55.8|58.2|58.14|56.28|58.62|59|58.3|58.5|59.41|60.31|58.65|54.16|58.75|58.65|54.11|54|53.97|54.76|54.26|56.48|54.75|53.95|54.67|55|56.48|55.5|54.02|54.95|52|52.95|52.6|51.78|51|50.07|49.22|54.29|53.11|52.9|51.25|51.5|50.8|52|51.76|52.85|53|53.2|52|48|43.8|43.85|43.25|42.25|40.99|40.5
03737|17705|/equities/bois-scier-manche|CACALL|4.948|5.057|5.107|5.117|5.126|5.156|5.136|5.156|5.067|5.345|4.829|4.928|4.898|4.849|4.75|4.789|4.76|4.76|4.601|4.651|4.522|4.313|4.095|4.214|4.095|4.016|3.966|3.877|3.867|3.828|3.828|4.046|3.956|3.986|3.709|3.718|3.718|3.718|3.748|3.718|3.718|3.689|3.689|3.679|3.669|3.619|3.619|3.659|3.738|3.837|3.59|3.619|3.233|3.233|3.272|3.272|3.312|3.332|3.391|3.302|3.282|3.322|3.352|3.332|3.401|3.371|3.371|3.421|3.53|3.49|3.48|3.451|3.461|3.52|3.451|3.49|3.5|3.51|3.53|3.58|3.599|3.57|3.639|3.59|3.52|3.53|3.5|3.5|3.57|3.56|3.57|3.56|3.56|3.48|3.52|3.55|3.59|3.619|3.54|3.649|3.619|3.798|3.748|3.718|3.659|3.828|3.709|3.718|3.689|3.798|3.699|3.689|3.381|3.371|3.371|3.441|3.312|3.381|3.411|3.451|3.421|3.451|3.451|3.421|3.451|3.471|3.52|3.332|3.302|3.352|3.342|3.312|3.371|3.332|3.401|3.371|3.183|3.104|3.193|3.371|3.252|3.183|3.471|3.401|3.312|3.778|3.937|3.956|3.937|3.927|3.986|4.036|3.956|4.155|4.155|4.343|4.264|4.333|4.284|4.006|4.095|4.413|4.343|4.373|4.264|4.115|4.422|3.718|3.728|3.837|3.768|3.937|3.937|3.917|3.976|3.996|3.986|4.095|4.016|4.016|3.956|4.016|4.036|4.135|4.204|4.442|4.462|3.956|4.046|4.046|4.056|3.808|3.748|3.59|3.758|3.758|3.818|3.867|4.105|4.353|4.462|4.244|4.333|4.413|4.413|4.363|4.512|4.363|4.551|4.561|4.561|4.571|4.581|4.73|4.809|4.641|4.651|4.571|4.958|4.73|4.839|4.859|4.859|4.968|4.968|4.958|4.651|4.77|4.75|4.641|4.908|4.571|4.888|5.245|5.295|5.652|5.602|5.553|5.602|4.958|5.394|4.611|4.66|4.888|4.462|4.462|3.976|4.363|4.145|3.679|4.284|3.768
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|26.9|26.3|26.09|25.55|25.33|25.77|25.49|24.84|24.17|24.95|25.38|25.17|24.98|24.69|24.06|23.98|25.81|25.86|25.83|26.2|26.07|24.5|24.96|25.75|25.77|25.8|25.82|25.98|25.69|24.91|24.47|24.48|24.48|24.32|24.53|24.1|23.68|24.76|24.88|24.86|24.75|23.76|24.11|23.42|23.09|23.57|23.07|23.5|23.25|22.66|22.16|22.18|23.15|22.9|23.87|22.65|22.45|22.39|22.4|22.77|22.91|22.89|21.88|21.89|21.4|21.75|21.2|21.01|21.2|21.35|20.91|20.46|20.61|20.48|20.55|20.3|20.18|19.79|20.42|21.05|20.57|21.18|20.63|20.43|20.07|20.54|20.25|20|19.55|19.57|19.95|19.53|19.39|19.4|19.18|18.95|19.11|19.11|18.73|18.23|18.02|17.36|17.85|18.05|19.2|19.61|20.47|19.52|19.66|19.64|20.26|20.62|20.64|20.32|19.96|20.05|19.98|19.58|19.48|19.23|19.15|18.59|17.93|18.06|17.75|17.85|17.82|18.86|16.24|17.2|17.38|16.69|17.7|17.38|17.4|17.2|16.25|14.9|15.6|15.7|16.28|15.83|14.89|15.61|16|17.98|18.55|17.7|18.75|19.68|18.65|18.82|18.91|19.02|19.34|20.88|20.65|21.25|20.62|19.41|18.98|19.48|19.57|19.07|19.07|19.25|21.3|21.05|21.21|20.82|20.91|20.59|19.55|20.51|20.5|19|19.29|19|18.77|18.23|18.09|18.28|18.17|18.48|17.67|18.29|18.14|17.77|17.56|17.86|17.74|17.25|17.05|16.94|16.22|16.23|16.84|16.84|16.27|15.78|15.59|15.15|15.87|16.23|15.94|15.74|15.77|16|16.16|16.78|17.75|18.24|18.91|18.68|18.94|19.3|19.15|19.27|18.55|17.95|17.75|17.25|16.75|16.77|16.58|16.98|17.66|17.5|17.45|17.02|17.13|17.02|16.61|16.6|17.2|17.31|17.32|17.67|18.14|18.95|18.56|18.37|18.73|18.2|18.2|18.39|18|17.73|17.5|16.84|15.6|15.73
03739|7073|/equities/seche-environ|CACALL|31.29|32.69|33.7|34|34.7|37.95|36.7|37.97|36.86|35.5|34.26|33.29|32.9|33.2|33|33.76|33.8|30.4|28.2|27.5|28|27.1|27.2|27|28.17|29|29.18|29.2|29.16|29.44|29.3|28.35|27.2|26.5|26.6|25.28|27.4|26.1|26.5|26.05|26|27.75|29.3|30.1|31.4|32.49|30.82|28.6|29.5|29.41|29.4|29.9|29.8|30.14|29.65|26|28.75|27.8|27.7|29.9|31|34.2|34.2|33.5|33.5|30.7|29.8|29.11|29.58|27.93|27.7|27.54|27.5|26.9|26|25.6|25.59|25.45|25.38|25.39|25.7|25.37|27.7|29.21|28.55|27.7|27.99|27.8|26.79|26.49|26.77|27|27|28.17|26.6|27|25.03|20.55|20.04|19.7|21.6|21.41|23|23.17|23.72|25.05|25.78|28.98|31.32|31.26|32.04|32.24|32.07|30.31|32.76|32.4|33.38|34|29.57|26.89|28.19|28.09|26.73|28.65|27.68|27.22|29.4|28.22|26.5|27.71|27.45|30.1|32.4|35.07|37.47|35.79|36.99|36.8|39.45|38.77|48|43.15|42.5|44.45|51|55.85|59.84|61.7|63.5|63.81|61.83|59|57.37|61|62.5|64.8|65.05|64.65|64.51|63.76|64.33|63.4|65.5|69|64.04|66|65|65.9|65.84|65.3|64.75|62|60.5|60.45|59.95|58.95|58|57.25|53.89|53.09|52.46|53.9|53.3|57|57.94|55.29|55.4|56.5|55.75|54|55.2|55.65|55|53.73|56|55.47|57.37|54.57|52.5|53.66|54|52.8|51.85|51|47.23|50.03|50.77|52.2|55.28|52.9|58.08|55.6|55.1|54.6|55.45|52.6|52.59|53.89|53.51|53.3|51.91|53.55|52|56.9|58.8|61|61.73|59.94|58.99|58.8|60|59.97|59.99|56.12|58.26|57.79|58|63|65.91|66.35|59.7|61|60.5|53.3|51|55|52|48.94|48.55|46.84|45.51|44.8
03740|17862|/equities/selectirente-n|CACALL|62.78|62.8|63.2|64|64|60.51|58.21|58.1|58.3|58.9|58.71|58.8|58.8|59|58.19|58.2|58.49|58.79|58.99|58.4|58.18|58.72|59|59|61.5|59.36|60.99|60.2|55.99|56|55.54|55.3|54.81|54.8|54.8|54.79|54.01|54|53.67|53.5|52.6|51.5|49.59|49.59|49.59|50.2|49.65|50.95|50.95|52|54.75|56|53.99|53.8|52.99|53.05|53.05|51.93|53|50.01|50.99|49.52|50|49.94|49.95|47.7|45.51|46.65|46.64|45.05|45.21|45.21|45.5|45.21|44.8|44.81|44.51|44.49|43.51|43.99|43.99|43.99|44.22|44.1|43.59|43.6|43.52|44.5|44.54|45.99|45.99|45.92|45|45.01|45.01|43.5|44|41.45|42|42|42.1|43.06|43.1|43.34|45|44.09|44.19|43.81|44|45.94|46|46.19|45.63|45.49|45.85|45.8|45.19|43.99|44.15|43.4|44|44.4|44.51|44.05|42.75|42.24|43.5|44.05|44.2|45.51|45.5|44.4|43.15|42.6|43.99|44.6|43.65|43.99|47|48.3|49.49|50.18|50.19|47.29|48.97|50.16|50|49.01|49.7|48.51|49.24|49.25|48.14|50.01|49.7|49.11|49.2|48.95|49.83|49.85|49.3|49.5|49.4|49.5|49.45|49|49.25|46.98|46.81|45.51|45.6|45|44.06|43.51|42.6|43|42.21|42.01|42|41.82|42|42.29|42.31|42.4|43|43|44|42.9|41.8|42.6|41.56|40.9|40.9|40.89|40.06|40.05|41.9|38.51|38.46|38.4|38.3|38.15|38.8|38.8|38.3|38|41|40.2|41.66|41.6|42.4|42.39|41.5|40.29|40.29|40.3|39.85|39.9|40|39|39|38.99|39.72|40.01|39.2|40.39|40.41|40.51|40.41|40.49|39.41|40.01|39.89|39.5|40.01|40.03|39.99|40.15|40.59|38.91|40.2|39.71|39.7|39.5|39.3|39.4|38.9|38.9|38.7|38.41|38.5|38.79
03741|943368|/equities/sergeferrari-g|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|27.09|27.43|27.05|25.95|26.93|27|27.27|27|25.05|25.22|25.25|24.76|24.93|25.05|23.82|24.05|24.27|23.5|23.43|23.44|23.1|22|21.86|21.8|21.54|21.84|22.43|21.64|21.16|21.14|21.4|21.08|21.16|21.68|21.46|22|22.23|21.92|21.64|21.67|21.67|21.45|21.46|22.55|22.2|22|21.57|22.13|22.45|22.84|23.4|23.02|23.28|23.33|23.41|23.14|24.52|24.26|24.45|24.21|24.18|24.2|23.57|23.8|23.05|22.75|22.97|21.68|21.61|21.7|22|21.53|21.75|21.68|21.88|21.75|21.3|21.08|21.77|21.86|21.14|20.98|21.01|21.79|21.16|21.3|20.75|20.76|20.46|21.4|21.19|20.53|20|19.82|19.93|19.2|19.01|18.64|17.89|17.81|18.14|17.64|17.95|18.48|18.33|18.68|17.88|17.82|18.62|18.23|18.61|18.5|18.75|18.27|18.37|17.86|17.9|18.04|18.14|18.02|18.09|17.73|18.3|18.55|18.21|17.96|18.16|17.83|17.37|17.52|18.37|19|18.68|18.64|18.3|18|18.27|17.34|17.88|18.35|18.98|17.93|17.52|17.86|17.95|18.84|19.25|18.86|19.3|19.36|18.97|18.59|18.79|18.61|18.37|18.46|18.24|17.99|17.73|17.41|18.09|18.39|18.41|18.18|18.16|18.06|18.9|18.46|18.41|18.52|18.57|17.61|17.73|17.89|18.21|17.82|18.31|18.29|18.11|18|18.49|18.03|17.84|18.82|18.41|17.67|17.58|18.05|17.05|17.48|17.86|18.21|18.39|17.77|18.05|18.02|18.14|18.95|18.68|18.55|17.66|17.28|17.34|17.43|17.21|17.66|17|16.89|17.21|16.14|17.27|17.36|17.73|18.45|18.77|18.91|18|18.02|18.05|17.8|17.5|16.5|15.56|15.89|15.53|15.97|15.38|15.76|15.39|15.13|14.46|14.37|14.41|14.62|14.89|14.92|14.76|15.99|15.96|15.83|15.19|15.5|15.6|14.88|13.77|13.58|13.46|13.25|13.6|13.86|13.6|13.33
03743|17876|/equities/store-electronic|CACALL|15.8|15.9|16|16.04|16.3|16.49|15.63|15.75|15.14|15.59|15.65|15.8|15.51|15.55|15.11|15.23|15.73|15.05|14.95|14.8|14.69|14.15|14.07|14.08|14.01|13.64|13.31|13.28|12.15|11.77|11.19|10.92|11.06|11.06|11.08|10.92|10.77|11.01|11.35|11.46|11.6|11.07|11.05|11.02|11.05|10.96|10.9|11.23|11.25|10.98|11.02|10.98|11.09|11.12|10.35|10.21|10.27|10.5|10.65|10.7|10.69|10.64|10.84|11.25|10.41|10.28|10.6|11.45|11.24|11.25|11.4|11.05|10.56|10|9.5|9.26|9.29|9.08|9.14|9.13|9.2|9.18|9.12|9.2|9.1|9.1|9.19|9.44|9.7|9.83|9.8|9.79|10.05|10|9.95|9.9|9.9|10.57|11|10.2|10|9.75|9.65|9.8|10.1|10.24|10.84|10.57|10.5|10.12|10.49|10|10.5|10.69|10.5|10.6|10.3|10.17|10.38|10.38|10.62|10.65|10.15|10.1|10.44|10.28|10.3|9.9|9.78|9.86|9.81|9.8|10.5|9.75|9.71|9.75|9.96|10|10.1|10.23|10.72|10.25|10.39|10.48|10.28|11.41|11.63|11.89|12.15|11.84|12.2|12.65|12.75|12.74|12.48|12|12|12.1|11.76|11.85|12.07|11.25|10.9|10.96|11.15|11.23|11.54|11|10.27|10.5|9.89|9.8|9.6|9.85|9.9|10|9.73|9.98|9.73|9.5|9.2|9.41|9.06|9.06|9.36|9.4|9.2|9.88|9.94|9.84|9.52|9.8|9.45|9.34|9.41|9.6|9.95|9.9|10|10.1|10.33|10.27|10.16|10.6|10.52|10.26|10.36|10.25|10.96|10.56|11.42|11.7|11.55|11.76|11.72|11.91|11.26|10.96|10.99|10.86|10.06|9.9|10.7|10.67|11|10.74|11.16|11.22|11.55|11.38|11.62|10.5|11.2|11.4|11.95|11.92|11.85|12.54|12.61|12.73|13.14|12.46|12|12.24|12.39|12.63|12.45|12.5|13.8|13.75|14.07|14.08
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03745|17889|/equities/tunn-prado-caren|CACALL|29.31|29.89|29.04|29.6|31.3|31.55|31.72|31.5|32.1|31.77|31.7|30.74|30.74|31.19|31.81|31.74|33.09|30.95|29.8|29.02|29.52|28.42|28.96|29.3|29.14|29.27|29.23|28.85|29.25|28.91|28.3|27.95|28.04|27.86|27.68|27.9|27.85|27.98|27.63|27.38|27.69|27.49|27.41|26.82|26.59|26.38|26.05|26.45|26.22|26.09|26.32|25.78|26.29|26.1|26.25|27.86|27.95|27.9|28.09|28.12|27.81|27.81|27.9|27.95|27.9|27.55|26.8|26.8|27.23|27.19|26|25.82|25.34|25.9|25.57|25.4|25.59|25.63|25.2|25.62|25.64|25.29|25.39|25.56|25.5|25.65|26|25.35|25.05|25.14|25.35|25.95|25|24.85|25|24.52|23|22.23|22.64|22.5|22.41|22.8|22.3|22.34|23.99|24.17|24.46|26|28.47|28.04|28.47|27.9|27.89|27.71|28|28.44|28.48|27.57|27.55|27.87|26|25.99|25.8|25.87|25.98|25.87|25.79|26.12|25.05|25.8|25.9|25.95|25.74|25.4|25.48|23.8|23.5|21.57|22.85|22.9|23.99|23.1|23.7|24|23.91|26.1|26.54|26.24|26.45|26.2|25.71|25.51|25.65|25.51|25.5|25.8|25.32|25.78|25.78|25.99|26.02|26.05|27.43|27|27.34|27.43|27.2|26.75|26.5|26.51|26.68|25.99|26|25.84|25.35|24.8|24.95|24.99|25.1|24.9|25.48|25.4|25.35|25.22|25.5|25.48|25|25.2|25.7|24.93|25.1|25.22|25.5|25.1|25.4|24.9|25.65|25|24.62|24.9|24.11|23.65|23.96|22.81|23|24.4|25.25|24.99|27|26|28.25|28.2|27.4|27.5|27.71|28.14|28|28.39|27.77|27.65|27|27.79|27.5|27.85|27.85|27.56|27.6|27.84|26.85|27|27.5|27.7|27.39|27.8|27.85|27.72|27.12|27.2|26.64|26.64|26.16|26.19|26.5|26.11|26.4|25.55|25.75|25.8|24.89|24.85|23.62|23.8
03746|17776|/equities/francaise-casinos|CACALL||1.7|1.7|1.42|1.4|1.53|1.52|1.52|1.5|1.58|1.4|1.35|1.5|1.35|1.35|1.47|1.35|1.26|1.45|1.24|1.25|1.35|1.25|1.25|1.2|1.3|1.3|1.4|1.4|1.45|1.42|1.6|1.5|1.57|1.41|1.47|1.5|1.5|1.5|1.41|1.51|1.42|1.55|1.54|1.35|1.35|1.5|1.5|1.5|1.75|1.5|1.46||1.51|1.7|1.7|1.7|1.71|1.69|1.69|1.75||1.49|1.28|1.26|1.46|1.76|1.76|1.8|1.9|1.62|1.85|1.85|1.85|1.85|2|2.04|1.83|1.5|1.8|1.76|1.72|1.85|1.7|1.75|1.73|2|2.15|2|2.21|2.15|1.96|2.2|2.29|2.05|2.03|||2.49|2.01|2.2|1.99|1.98|1.89|1.89|1.62|1.61|1.61|1.61|1.61|1.99|1.52|1.6|1.8|2.02|2.09|2.02|1.85||2.06|2.06|1.64|1.62|1.55|1.81||2.23|1.87|1.89|1.65|1.9|1.96|1.84|1.68|1.92|1.93||1.88|1.53|2.05|2.15|2.18|2.28|2.3|2.77|2.35|2.36|2.37|2.38|2.38|2.45|||||2.43|2.24|2.24|2.23|2.45|2.49|2.49|2.49|2.3|2.43|2.23|2.52|2.18|2|2|2|1.96|2|2.17|2.17|2.17|2.1|2.12|2.12|2.1|2.1|2.45|2.52|2.52|2.51|2.89|2.99||2.4|2.5|2.6||2.82|2.82|3.15|3.15|3.2|3.16||2.6|2.82|2.6||2.95|2.65|2.57|2.5|2.67|2.91|2.67|2.6|2.87|2.89|2.43|2.69|2.45|2.43|3||2.85|2.6|2.61|2.6|2.49|2.65|2.85|2.7|2.92|2.91|2.91|2.6|2.61|2.6|2.79|3|3.14|3|3.2|2.9|3.1|3.09|2.8|2.8|3.15|3.5|3.5||3|3.34|3.39|3|3
03747|17888|/equities/tour-eiffel|CACALL|50.285|50.527|50.625|51.101|50.333|50.459|47.904|48.39|49.565|50.576|49.556|49.556|49.818|48.39|48.263|48.778|50.265|47.69|45.941|47.204|47.029|46.641|49.012|49.459|49.119|48.118|48.992|47.389|49.167|50.527|49.255|47.816|46.796|46.952|45.844|44.075|44.697|46.33|47.671|47.826|48.244|47.982|46.582|47.029|45.183|44.027|44.814|45.387|45.261|49.556|49.75|49.556|49.41|49.245|48.098|44.989|44.678|42.871|43.24|43.191|42.754|43.337|42.754|43.25|43.726|43.25|44.114|44.804|44.697|45.912|44.697|43.337|43.288|43.016|43.91|44.872|42.492|39.654|39.839|40.519|42.268|42.754|40.422|41.199|39.654|41.092|41.277|42.268|42.016|41.909|42.851|42.268|42.239|41.005|39.256|39.547|39.062|38.352|34.009|33.824|35.466|34.883|38.177|33.533|36.458|36.419|37.886|38.012|40.13|41.782|42.268|41.277|43.531|37.896|39.13|38.391|38.226|39.577|37.808|39.188|36.156|34.961|33.513|37.342|34.504|33.329|36.671|37.099|33.552|36.914|39.547|41.306|42.9|42.19|44.114|41.967|41.501|39.839|45.232|46.446|51.256|49.439|46.903|49.75|46.991|58.281|60.934|58.592|63.83|63.538|60.487|61.954|64.452|64.189|64.325|67.289|65.831|64.549|65.802|61.799|60.244|61.546|63.062|63.548|61.216|62.761|63.159|58.923|61.459|60.652|60.244|59.749|58.233|57.815|57.329|56.328|56.503|56.941|55.775|56.26|54.239|54.754|56.358|57.669|58.126|58.039|59.175|58.301|58.301|56.29|53.306|52.986|52.471|47.612|50.071||54.356|50.576|48.438|47.612|47.525|45.863|48.244|45.912|48.39|47.127|43.969|45.086|50.071|44.348|56.231|55.862|58.009|58.097|59.661|60.244|58.68|53.151|53.88|51.927|49.41|47.612|50.527|49.556|50.508|51.101|51.606|51.198|52.5|50.887|50.391|50.984|50.508|51.528|52.665|52.082|49.556|52.296|52.957|49.925|44.289|43.434|47.321|43.434|41.034|47.068|42.744|39.635|34.786|26.051|25.75|25.944
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|78.6|78.52|78.14|79.02|75.22|76.73|76.03|76.2|76.04|77.95|77.3|77|75.67|74.06|73.09|76.18|76.23|75.51|73.94|73.68|72.55|71.31|72.5|73.94|72.29|73.72|73.25|71.99|71.81|72.4|69.6|68.12|69.12|69.89|67.05|67.3|66.77|68.4|67.8|65.84|69.69|67.83|68.14|68.69|65.64|64|64.3|66.23|65.36|65.66|66.25|67.69|65.03|64.28|64.65|62.74|72.6|71.27|72.7|72.43|72.79|72.26|71.6|70.63|69|67.45|65.83|66.14|65.67|63.95|64.58|63.73|64.02|64.47|63.42|62.09|61.91|60.38|60.51|60.52|59.77|60.58|60.09|61.21|58.59|62.71|61.14|62.43|62.87|63.53|63.39|62.73|62.92|61.75|60.5|58.97|61.35|61.4|60.1|59.46|59.91|57.58|58.36|57.83|60.44|60.24|60.72|61.22|59.06|59.8|61.56|60.1|60.23|59.6|58.84|57.7|57.92|57.45|57.06|56.38|57.51|56.56|55.71|55.47|54.74|52.05|52.51|52.89|50.07|50|52.49|52.7|52.77|50.96|50.97|49.53|49.59|49.06|51.6|51.55|51.5|50.09|49.74|51.47|49.99|53.3|54.57|55.55|54.99|53.94|51.9|52.63|52.81|53.24|52.78|53.22|53.66|52.5|52.61|52.01|52.2|51.79|51.97|50.4|48.14|48.91|49.38|49.59|50.11|49.7|50.09|50.62|50.52|50.89|53|51.57|52.69|52.53|50.25|49.33|48.95|47.49|46.49|47.38|46.76|47.37|47.88|47.64|47.3|47.22|47.01|47.36|47.28|45.04|44.82|46.17|47.35|48.34|49.82|48.05|48.3|45.58|46.31|49.42|48.86|46.81|45.99|46.25|46.27|43.41|46.18|46.74|43.85|44.6|45.05|45.4|45.15|44.27|44.56|43.58|42.66|40.41|38.13|39.67|39.09|39.96|40.94|39.87|39.84|38.97|39.62|38.21|37.47|37.53|39.12|41.23|38.91|40.37|40.88|41.56|40.28|40.55|41.32|41.22|39.82|40.11|37.23|37.27|38.15|36.94|35.48|35.03
03749|17867|/equities/soditech-ingenier|CACALL|0.46|0.5|0.52||0.52|0.59|0.51|0.5|0.51|0.49|0.65|0.54|0.47|0.47|0.46|0.54|0.46|0.45|0.36|0.36|0.38|0.34|0.39|0.44|0.42|0.46|0.46|0.5|0.52|0.53|0.54|0.55|0.46|0.43|0.44|0.45|0.42|0.45|0.49|0.49|0.51|0.5|0.49|0.42|0.5|0.55|0.57|0.6|0.61|0.56|0.61|0.59|0.67|0.6|0.68|0.68|0.68|0.68|0.69|0.73|0.73|0.73|0.75|0.82|0.87|0.89|0.89|0.89|0.88|0.81|0.89|0.82|0.78|0.82|0.83|0.87|0.8|0.87|0.94|0.93||0.93|0.88|0.94|0.91|0.93|0.99|0.99|1.03|1|0.99|0.99|0.84||1.05|1|1|1|1.05|1.06|1.03|1.23|1.24|1.05|1.28|1.19|1.32|1.33|1.3|1.47|1.51|1.52|1.52|1.54|1.58|1.47|1.65|1.61|1.89|1.21|1.16|1.17|1.1|1.17|1.2|1.19|1.22|1.23|1.14|1.17|1.19|1.12|1.23|1.25|1.24||1.26|1.24|1.31|1.33|1.34|1.34|1.47|1.3|1.23|1.5|1.64|1.58|1.72|1.69|1.79|1.78|1.72|1.73|1.8|1.77|1.85|1.7|1.82|1.81|1.75|1.83|1.82|1.83|1.79|1.89|1.99|1.92|1.94|1.84|1.98|1.94|1.99|2.1|1.84|1.66|1.66|1.6|1.66|1.52|1.73|1.34|1.2|1.16|1.11|1.2|1.25|1.24|1.24|1.25|1.27|1.4|1.32|1.3|1.45|1.48|1.44|1.48|1.32|1.4|1.52|1.5||1.52|1.4||1.44|1.53|1.53|1.54|1.69|1.7|1.69|1.53|1.6|1.61|1.54|1.59|1.59|1.45|1.42|1.51|1.57|1.7|1.69|1.73|1.75|1.77|1.63|1.75|1.8|1.88|1.85|1.89|1.83|1.99|1.75|2|2.09|2.19|2.13|2.13|1.98|2.01|1.99|1.97|2.03|2.05|2.12|1.93|1.85|1.93
03750|17871|/equities/sogeclair|CACALL|29.63|30.12|29.85|29.35|29.37|30.5|28.4|28.25|27.58|27.34|26.94|27.73|27.05|26|25.25|26.55|26.54|26.85|28.05|28.5|28|26|26.8|27.64|29|29.4|28.7|28|27.5|27.84|27.3|27.8|28.56|29.27|27.9|26.77|26.64|25.2|24.6|24|24.15|23.86|22.68|22.53||24.375|24.587|22.85|21.75|21.525|22.185|23.205|20|20|20|19.75|19.1|19|16.747|15.662|12.785|11.725|12|12.8|12.25|12.75|12.238|12.125|11.75|10.35|10.195|10.15|9.945|10.2|10.363|10.625|11.035|11.062|10.662|10.412|10.438|10.435|10.412|10.36|10.363|10.475|10.55|10.625|10.523|10.537|9.87|9.875|9.875|9.65|9.613|9.49|9.75|8.625|8.75|8.575|9.125|9.463|9.5|9.523|9.613|9.613|9.688|9.915|9.925|10.072|9.887|9.795|9.8|9.012|8.877|8.623|8.95|8.455|8.175|8.165|8.075|8.125|8.113|8.12|8.12|8.002|8.05|8|6.825|8.525|8.875|8.975|9.065|9.15|9.188|8.852|7.265|6.75|7.02|7|7.122|6.625|7.072|7.253|7.5|7.425|7.5|8.25|8.25|8.25|8.125|8.62|8.875|8.682|8.45|8.498|8.485|8.498|8.25|7.75|7.625|6.675|6.3|6.3|6.375|5.75|5.45|5.18|5.178|5.225|5.253|5.438|5.425|5.463|5.35|5.3|4.6|4.497|4.46|4.327|4.375|4.475|4.473|4.7|4.625|4.362|4.275|4.25|4.263|4.285|4.275|4.32|4.375|4.2|4.31|4.312|4.25|4.195|4.125|4.237|4.322|4.325|4.298|4.277|4.188|4.38|4.407|4.125|4.25|4.025|4.362|4.375|4.5|4.418|4.375|4.325|4.425|3.95|3.85|3.817|3.675|3.8|3.75|3.572|3.572|3.623|3.513|3.36|3.315|3.5|3.575|3.723|3.672|3.695|3.725|3.725|3.763|3.737|3.65|3.697|3.885|3.825|3.855|3.55|3.5|3.482|3.45|3.498|3.3|3.203|3.205|3.362
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.082|31.315|28.256|27.528|35.539|33.937|32.771|32.189|32.917|32.334|33.063|23.304|22.867|22.139|21.411|20.828|23.45|22.576|20.682|20.537|20.245|21.119|22.139|21.411|19.663|23.304|24.178|24.324|24.032|26.508|27.237|29.13|30.004|29.567|27.382|26.945|25.634|28.547|28.402|26.071|25.052|24.324|25.634|25.634|26.071|29.713|29.843|39.268|39.268|37.959|38.221|38.352|35.995|36.126|35.21|34.032|35.472|35.472|38.221|40.708|39.53|37.435|35.734|35.472|37.043|37.173|36.257|36.126|40.446|41.624|36.912|33.77|33.168|32.828|30.721|30.498|29.268|28.181|31.257|31.061|30.681|30.668|29.974|31.009|30.354|32.841|35.734|35.891|34.818|36.257|38.626|37.697|30.891|29.582|29.843|36.99|38.705|37.671|39.019|35.263|35.328|32.972|35.302|36.859|39.922|39.373|42.017|42.632|46.022|50.394|56.546|60.996|64.491|64.674|65.721|61.009|58.496|59.033|62.828|62.043|58.313|55.289|51.323|49.922|47.37|45.223|49.844|50.917|2.585|2.889|3.225|2.85|3.037|2.94|3.617|3.356|3.328|3.184|3.862|3.785|4.031|4.017|3.892|4.46|4.133|5.115|5.43|5.295|5.55||6.361|6.626|6.804|7.208|7.128|7.392|7.454|7.653|7.962|7.882|8.005|7.991|8.202|7.849|7.225|7.512|6.485|6.444|6.696|6.762|6.571|6.657|6.664|6.643|6.187|5.873|6.018|6.049|6.126|5.882|5.91|6.057|6.216|5.272|5.373|5.365|5.344|4.829|5.073|5.049|5.32|5.268|5.232|4.922|5.333|5.521|5.759|6.017|6.075|5.772|5.638|5.264|5.548|5.975|5.744|5.707|5.602|5.823|6.908|6.606|7.555|8.104|8.024|8.35|8.285|8.365|7.998|7.682|7.628|7.007|7.255|6.513|7.065|7.432|7.359|8.281|8.22|7.255|7.189|7.189|7.104|6.858|6.722|6.928|6.91|6.982|6.776|8.194|8.63|7.588|6.618|6.945|7.09|5.41|4.572|4.8|4.411|4.509|4.538|4.463|4.413|4.713
03752|7058|/equities/solocal|CACALL|10.182|9.82|9.7|9.218|11.146|11.146|11.146|11.447|11.267|11.809|8.857|8.073|7.893|8.314|7.953|7.591|8.616|6.868|6.627|6.688|6.748|6.808|6.808|7.049|7.35|7.712|10.001|10.242|10.182|10.423|10.483|10.423|10.242|10.303|10.483|10.543|10.182|10.965|10.724|10.242|9.82|9.7|9.941|9.82|8.857|9.459|9.64|9.941|10.363|11.086|10.122|9.76|10.001|9.399|9.459|9.579|9.941|9.941|10.122|11.327|12.351|12.11|11.688|12.291|13.857|15.906|17.231|14.399|14.098|11.748|11.507|11.387|10.977|10.471|10.525|10.303|10.315|11.019|7.923|8.344|8.736|8.857|8.103|8.344|8.706|9.308|8.869|8.688|8.561|8.212|8.616|8.176|7.917|8.007|8.947|9.248|9.519|10.321|9.808|9.549|10.574|11.206|11.188|12.55|13.219|13.67|12.779|11.748|13.863|14.424|14.719|15.893|15.893|15.906|15.906|16.345|17.924|20.328|21.551|22.346|18.448|16.87|16.297|16.9|19.517|17.649|17.152|42.084|34.944|40.984|42.385|42.475|48.048|46.09|47.596|46.843|44.659|44.162|54.374|59.194|66.936|62.206|60.926|67.569|72.825|83.369|86.14|85.251|87.36|93.385|93.701|105.932|107.257|107.468|108.778|110.405|114.713|114.487|106.022|103.552|103.416|107.905|107.242|102.904|99.576|101.699|102.588|106.926|106.896|104.486|117.334|115.24|112.951|107.528|102.437|102.422|104.004|102.407|104.636|104.682|107.679|112.137|113.869|112.966|118.991|121.31|120.647|121.084|116.852|114.653|117.665|115.858|115.195|111.746|112.74|114.653|123.991|127.937|134.369|128.419|129.805|122.485|130.483|148.241|145.063|139.385|141.117|139.249|143.858|135.303|136.297|133.706|132.607|129.308|129.655|129.986|126.989|125.256|126.974|123.946|124.865|113.267|116.159|117.695|115.571|116.927|112.74|117.484|115.978|113.418|114.005|117.334|119.186|122.907|127.064|125.317|125.693|132.23|136.433|136.011|127.772|134.053|132.546|125.422|119.729|120.482|111.776|113.116|116.867|114.02|108.432|100.781
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.14|1.12|1.08|1.07|1.06|1.06|1.06|1.06|1.05|1.06|1.07|1.06|1.07|1.07|1.06|1.06|1.09|1.06|1.07|0.98|0.98|0.98|0.97|0.97|0.91|0.93|0.91|0.94|0.96|0.94|0.91|0.87|0.88|0.88|0.86|0.86|0.81|3.45|3.62|3.5|3.71|3.86|3.81|3.61|3.5|3.47|3.38|3.47|3.31|3.52|3.25|2.93|3|2.87|2.96|3.01|3.09|2.88|2.68|2.69|2.69|2.69|2.74|2.62|2.59|2.69|2.61|2.5|2.43|2.38|2.26|2.25|2.2|2.22|2.19|2.24|2.21|2.15|2.15|2.17|2.25|2.26|2.26|2.3|2.35|2.42|2.38|2.54|2.52|2.48|2.47|2.48|2.36|2.25|2.2|2.1|1.99|1.87|2.03|2.01|2.31|2.44|2.51|2.49|2.51|2.53|2.53|2.66|2.65|2.65|2.68|2.69|2.69|5.37|5.32|5.35|5.2|5.25|5.2|5.16|4.67|4.71|4.68|4.56|4.5|4.5|4.49|4.43|4.25|4.42|4.44|4.42|4.5|4.08|4.05|3.9|4.01|4.09|4.38|4.33|4.5|4.63|4.65|4.58|4.6|4.89|4.62|4.62|5.25|5.37|5.6|5.6|5.67|5.72|5.58|5.5|5.55|5.67|5.8|5.71|5.75|5.74|5.78|5.58|5.59|5.75|5.87|5.31|5.57|5.55|5.47|5.75|5.71|5.55|5.7|5.83|5.61|5.82|5.84|5.75|5.78|5.84|5.84|5.95|6.24|5.75|5.8|5.75|5.75|5.75|5.72|5.67|5.5|5.78|5.74|5.5|5.61|5.61|5.35|5.47|5.65|5.6|5.65|5.55|5.92||5.38|5.49|5.33|5.74|5.74|5.53|5.62|5.55|5.5|5.58|5.56|10.25|9.15|8.75|8.99|8.88|8.12|8.25|8.38|8.5|8.5|8.5|8.5|8.5|8.25|8.25|7.12|7.44|7.5|7.5|7.47|7.5|7|7.95|7.5|7.88|7.09|7.87|7.87|8|8.47|8.24|8.25|8.5|8.25|7.75
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|114.66|110.2|108.88|105.97|103.48|104.18|107.05|105.45|103.34|107.1|105.64|106.39|105.12|99.62|97.46|96.29|102.16|101.31|106.91|107.19|103.85|100.05|102.68|105.36|103.38|109.3|109.3|108.46|109.12|109.02|103.95|101.03|104.65|105.69|105.36|100.7|99.06|103.99|102.3|99.15|100.75|95.86|98.87|96.94|91.58|94.64|98.87|103.52|103.81|104.79|104.89|106.67|110.1|104.98|100.42|94.41|95.82|94.74|99.29|99.25|106.39|105.64|102.21|103.1|104.75|108.5|111.04|110.43|107.47|103.9|103.19|102.4|102.07|101.6|100.33|97.93|93.88|85.33|88.34|89.44|86.16|88.98|86.94|85.89|84.64|89.28|87.24|86.27|83.84|83.9|84.25|83.17|81.93|83.68|76.75|71.89|72.16|73.1|70.08|75.24|77.93|76.85|78.49|79.03|86.11|83.44|88.25|83.48|84.01|82.18|83.43|81.01|83.83|83.4|87.1|85.53|81.29|73.92|75.07|72.37|70.92|65.04|60.24|59.83|59.29|59.17|60.46|64.67|58.95|60.93|64.76|64.33|72.65|68.64|70.23|66.02|66.73|64.93|70.87|69.72|77.42|77.29|78.67|88.9|84.98|98.59|101.55|102.63|102.07|99.39|98.54|99.11|99.01|97.79|94.92|97.18|99.95|92.88|91.53|89.29|85.94|84.17|78.82|76.58|74.05|76.81|80.28|78.74|78.85|73.66|72.57|72.26|72.93|72.62|73.89|74.95|75.19|74.52|72.08|72.88|71.93|72.07|71.63|73.58|71.51|76.36|75.79|73.35|73.42|72.05|72.35|72.98|70.91|67.89|67.17|67.41|70.09|70.58|69.16|65.81|67.01|64.77|67.67|70.22|67.75|66.66|66.85|65.12|65.06|63.77|67.67|71.47|73.56|73.73|72.45|71.39|69.11|69.19|69.35|66.01|67.8|66.16|65.61|67.39|66.41|67.98|71.16|71.01|70.02|69.62|68.69|70.91|67.2|66.42|67.55|64.24|62.83|66.11|68.06|66.49|64.81|70.23|72.61|69.22|68.19|69.3|67.94|65.93|66.25|64.63|60.13|58.65
03755|17873|/equities/somfy-sa|CACALL|39.02|39.65|39.73|37.6|37.44|37.84|35.47|35.7|35.55|36.57|32.54|31.6|31.36|31.11|32.23|32.39|32.07|28.44|29.51|28.51|28.28|28.04|28.04|27.49|27.8|28.28|28.91|28.75|29.7|29.15|29.23|29.54|29.7|29.7|29.27|29.07|28.11|26.78|26.54|26.3|26.86|25.91|26.54|25.27|24.96|25.36|24.88|24.41|24.25|25.11|25.36|27.02|26.54|26.83|26.54|26.54|26.3|25.67|26.78|27.49|27.41|26.46|25.28|24.88|25.99|24.96|24.96|25.04|22.43|21.8|20.61|20.62|20.02|19.82|20.54|19.87|19.75|19.59|20.66|20.89|20.7|20.38|20.21|20.3|20.77|20.77|21.07|20.25|20.47|21.32|21.56|22.04|21.66|20.75|21.33|21.65|22.59|23.08|23.31|22.62|23.51|25.04|24.52|24.96|24.96|25.56|26|126.39|127.03|126.51|126.39|133.5|132.8|134.05|133.89|134.24|139.82|142.97|137.44|134.29|130.34|114.94|117.3|119.99|114.95|116.51|119.28|118.5|118.57|118.49|126.31|132.71|136.66|142.5|146.73|147.08|148.9|150.83|155.06|148.51|159.17|159.56|157.98|158.77|157.98|164.29|157.98|157.98|161.94|161.94|161.93|162.72|163.51|165.09|163.39|165.72|167.46|168.88|164.97|160.88|161.93|158.77|150.08|148.11|146.11|146.13|145.21|142.98|144.93|143.61|143.76|145.35|146.13|143.76|143.37|135.87|136.66|123.23|120.08|123.38|122.44|119.32|124.81|119.04|124.57|124.03|117.38|120.69|118.69|120.86|118.49|120.85|117.5|119.28|121.65|121.65|118.42|121.25|120.46|120.46|120.46|121.65|118.49|118.49|118.49|118.8|112.49|116.11|114.66|114.54|116.92|116.91|115.23|109.81|108.39|111.38|113.19|107.53|112.08|112.09|112.7|107.71|104.27|106.64|107.82|104.26|100.32|101.11|97.1|97.33|97.95|97.17|106.64|110.6|118.4|124.78|126.37|127.18|119.76|119.59|115.72|115.72|114.56|110.27|108.22|106.56|109|107.78|106.24|103.48|93.61|90.86
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|82.1|82.8|81.6|78.4|74.03|86.16|87.5|86.12|86.61|91.59|91.7|92.05|83.9|82.86|81.49|81.07|78.3|73|74.34|71.89|70.15|71.63|72.25|73.77|69.86|70.45|67.33|65|65.45|66.17|63.9|63.86|66.58|69.3|67.18|65.16|63.58|59.84|58.9|57.25|56|55.45|55.27|55.4|55.09|55.99|55.47|54.11|56.45|57.03|54.15|55.15|55.9|57.07|59.65|58.95|58.1|58.88|57.75|57.5|57.24|58.83|64|61.96|59.41|56.51|54.09|51.25|47.99|46.87|47.46|48.42|46.73|44.43|40.25|40|39.05|36.3|37|36.75|37.9|36.51|34.95|36.6|37|38|39.59|39.09|38.75|39.53|40.5|39.25|37.3|37.7|36.2|34.3|38.25|40.2|39.5|44.48|45.51|45.09|45|44|42|42.8|43.5|49|49.9|49.01|47.4|48|47.65|44.25|47.45|46.5|47.95|47.93|45.85|43.25|40.3|34.95|36|35.7|35.75|35.29|38.5|39.59|39.57|43.88|44.99|45.05|45.9|45|44.5|44.21|42.71|41.26|45.2|45|45.51|46.8|47|47.25|48|52.15|58.2|53.02|58.26|60.25|60|60.15|66.05|65.43|64.85|62.55|63.33|63.72|61.74|59.83|60.76|59.45|60.34|57.64|54.57|55.56|57.35|56.04|55.54|53.28|53.31|52.42|49.17|50.35|46.7|44.91|45.07|43.44|42.47|43.05|43.16|45.15|45.07|46.57|46.49|46.07|44.68|44.08|44.28|41.42|42.35|41.96|41.41|40.91|42.74|43.52|43.32|42.35|42.3|42.73|43.13|39.11|42.84|44.4|41.19|40.7|41.6|40.99|42.35|40.92|44.29|45.61|44.55|42.43|41.18|41.57|40.66|41.82|42.34|40.8|40.41|39.71|39.86|41.52|40.45|38.54|37.77|38.47|38.15|38.06|37.42|35.75|34.98|36.25|37.3|37.74|37.89|39.7|38.69|38.62|35.55|35.43|33.41|32.35|29.18|26.76|26.42|26.23|23.93|23.43|22.92|21.18
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03758|7380|/equities/sii|CACALL|7.55|7.6|7.69|7.6|7.78|7.56|7.42|7.48|7.45|7.42|7.48|7.5|7.56|7.43|7.27|7.5|7.9|7.85|8.36|7.52|7.39|7.15|7|6.42|6.44|6.45|6.35|6.16|6.17|6.18|6.06|6.03|5.87|5.99|6.02|5.99|5.95|6|5.83|5.6|5.54|5.35|5.3|5.3|5.35|5.45|5.6|5.55|5.45|5.25|5.17|5.1|5.13|5.05|4.82|4.8|4.7|4.34|4.22|4.2|4.23|4.13|4.05|3.99|4.02|4|4.09|4.12|4.2|4.04|3.99|4|3.9|3.8|4|4.5|4.49|4.5|4.55|4.6|4.5|4.4|4.51|4.61|4.66|4.74|4.66|4.75|4.75|4.75|4.65|4.2|3.93|4|4|4.25|4.48|4.54|4.6|4.7|4.8|4.7|4.78|4.84|4.9|5.02|5.05|5.07|4.7|4.85|4.97|4.84|4.75|4.8|4.93|5.1|5.31|5.2|5.06|4.54|4.15|4.07|4.12|4.18|4.05|4|4.2|4.2|4|4.32|4.35|4.57|4.7|4.53|4.4|4.31|4.49|4.5|4.76|4.95|5.1|5.38|5.09|5.45|5.1|5.82|5.74|5.95|6.18|6.19|6|6|6.16|6.15|6.01|6.05|6.2|5.9|5.68|5.54|5.54|5.65|5.56|5.25|5.33|5.55|5.6|5.7|5.71|5.52|5.04|4.88|4.9|4.86|4.95|4.7|4.65|4.52|4.54|4.4|4.44|4.59|4.65|4.4|4.31|4.39|4.33|4.36|4.42|4.35|4.24|4.29|4.26|4.3|4.35|4.4|4.25|4.35|4.39|4.35|4.39|4.45|4.4|4.26|4.4|4.25|4.1|4.03|4.19|3.95|3.98|4.01|4.17|4.04|4.2|4|4.04|4.15|4.19|4.2|4.4|4.58|4.5|4.51|4.49|4.54|4.55|4.56|4.5|4.7|4.39|4.44|4.53|4.53|4.54|4.6|4.71|4.86|4.88|4.96|5.21|5.06|5.17|4.73|4.6|4.45|4.7|4.2|4.08|3.94|3.95|3.99
03759|17874|/equities/sqli|CACALL|20.293|19.22|19.112|19.171|19.678|20.468|18.537|17.893|17.756|18.732|17.746|17.278|17.463|18.146|17.59|17.463|17.61|16.098|17.073|15.22|14.78|14.702|14.654|14.419|14.224|13.902|13.756|13.415|13.415|13.366|13.649|12.732|12.585|11.824|11.024|10.976|11.024|10.927|11.19|11.61|11.707|11.376|11.493|11.024|10.634|10.244|10.049|10.049|10.146|10.244|9.902|9.72|9.79|9.95|9.85|9.65|9.09|8.9|9.23|8.78|8.95|9.1|8.47|8.91|9.19|8.96|9.35|9.39|8.94|8.28|8.38|7.47|7.35|7.49|7.44|7.15|7.13|7.12|7.13|7.04|7.35|7.39|7.6|7.6|7.29|7.5|6.97|6.84|7|7|7|7.12|7.7||8.7|8.8|8.9|8.6|8.9|8.6|8.9|9|9.3|8.7|10.2|10.6|10.6|10.7|11.1|11.3|11.5|11.2|11.3|11.4|11.5|11.5|11.9|11.5|11|10.8|10.4|9.3|9.5|8.9|8.6|8.8|8.8|9|8.5|8.8|8.9|9|9.2|9|9.6|9|9.2|8.4|9.9|10|10.5|10.3|10.7|11|10.9|11.7|12.5|11.7|12.8|13|12.7|12.5|12.9|13.2|12.7|13.4|13.7|13.5|13.7|13.7|13.5|13.6|12|12.6|12.7|12|12.2|12.4|12.9|11|10.8|10.8|11.1|11|10.8|10.5|10|10.3|10.2|10.2|10.5|10.6|10.7|11.4|11.3|10.9|11|10.8|10.2|10.4|10.2|10.4|10.3|10.2|10.4|10.8|10.5|9.9|9.9|10|10.3|10.2|10.5|10.6|10.6|10.7|10.5|10.4|11.4|11|11.6|11.8|11.6|11.5|11.8|11|10.9|10.8|11.1|10.6|11|10.9|11.1|11.1|11.1|11.2|10.8|10|10|10.3|10.1|10.5|10.7|10.8|10.9|10.5|10.7|11.1|11.3|11.1|10.7|12.4|11.1|10.8|9.9|10.4|10.5|10.6|11.2|11.1|11|10.5
03760|960709|/equities/srp-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03761|17875|/equities/st-dupont|CACALL|0.26|0.27|0.26|0.26|0.26|0.26|0.27|0.27|0.27|0.26|0.27|0.27|0.28|0.28|0.31|0.29|0.28|0.28|0.29|0.29|0.29|0.28|0.28|0.29|0.31|0.3|0.29|0.3|0.3|0.3|0.3|0.3|0.31|0.31|0.32|0.31|0.32|0.33|0.32|0.32|0.31|0.28|0.28|0.29|0.29|0.31|0.32|0.33|0.32|0.32|0.32|0.32|0.33|0.32|0.33|0.3|0.32|0.32|0.35|0.34|0.35|0.35|0.35|0.36|0.37|0.37|0.38|0.43|0.41|0.38|0.38|0.37|0.38|0.38|0.39|0.36|0.42|0.33|0.34|0.34|0.31|0.33|0.35|0.35|0.35|0.35|0.36|0.38|0.36|0.34|0.36|0.36|0.32|0.31|0.35|0.37|0.37|0.41|0.41|0.41|0.39|0.39|0.41|0.4|0.41|0.42|0.46|0.46|0.45|0.45|0.46|0.47|0.49|0.45|0.46|0.45|0.45|0.45|0.47|0.49|0.48|0.43|0.39|0.39|0.39|0.38|0.41|0.43|0.43|0.44|0.44|0.42|0.45|0.38|0.37|0.36|0.38|0.35|0.38|0.39|0.42|0.4|0.41|0.41|0.34|0.43|0.44|0.55|0.66|0.71|0.67|0.68|0.73|0.65|0.76|0.55|0.46|0.48|0.38|0.37|0.31|0.31|0.28|0.27|0.26|0.26|0.27|0.28|0.27|0.28|0.27|0.22|0.22|0.22|0.22|0.21|0.2|0.2|0.22|0.22|0.22|0.23|0.23|0.23|0.2|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.2|0.21|0.2|0.2|0.2|0.2|0.21|0.21|0.19|0.21|0.21|0.21|0.2|0.19|0.19|0.18|0.19|0.21|0.21|0.2|0.2|0.21|0.2|0.2|0.2|0.19|0.19|0.19|0.18|0.2|0.2|0.21|0.2|0.19|0.19|0.19|0.19|0.19|0.21|0.21|0.21|0.21|0.21|0.23|0.21|0.24|0.23|0.24|0.19|0.19|0.17|0.16|0.17|0.17|0.17|0.17|0.18|0.18
03762|7121|/equities/stef-tfe|CACALL|58.09|57.18|55.64|55.3|57.43|59|59.75|59.8|57.69|57.61|57.01|56.18|54.78|57.91|59.59|55.98|53.43|53.05|53.39|53.55|53.5|49.56|48.6|48.27|49.6|49.75|49.8|49.53|50|49.57|46.99|46.98|47.45|46|42.5|42.49|42.55|43|42.6|42.75|42.65|42.75|41|39.4|39.69|39.43|39.35|37.85|37.14|37.3|37.49|37.85|39.65|39.68|39.66|39.5|39.88|39.99|40|39.95|40.1|40.06|40.04|40.04|39.25|39.12|39.13|38.87|38.62|38.58|38.57|38.55|38.75|39.22|39.19|39.39|39.39|39.42|39.75|40.19|40.15|39.47|38.32|38.3|38.13|38.12|38.1|38.17|37.64|37.61|37.64|37.61|36.5|36.55|36.45|36.22|36.27|36.02|35.82|36.01|37.49|37.9|38|39.13|38.36|39.32|39.38|39.4|39.68|39.63|39.73|39.75|38.82|38.82|37.7|36.12|35.77|36.2|36.2|34.9|33.5|34.19|34.86|35|35.07|35.02|35.65|37|35.95|35.69|34.93|34.87|35.35|34.79|35|35|33.31|36.4|38.6|39.5|39.44|38.66|38.59|39.28|42.9|44.23|44.07|44.15|45.5|44.8|44.9|44.65|45.05|44.89|44.17|42.99|43.5|43.39|44.5|46.05|43.69|43.7|44|43.34|42.5|44|44.5|44.26|42.14|42|41.83|40.51|40|39.74|39.45|38.9|39|39|39.35|40.09|39.16|39.46|39.3|39.98|40.04|40|40|40|40|39.99|39.89|38.06|38.06|39.47|39.99|40|40.02|39.84|39.98|40.01|40|39.99|39.8|39.45|39|39.1|39.5|41|42.2|42|42.9|42.84|42.85|42.78|42.2|42.36|42|42.4|42.09|42.2|42.56|42.55|42.49|42.92|43.5|43.65|42.9|43|42.54|42.69|42.2|42.55|41.6|41|41|41|40.99|41.09|41.24|40.17|40|40|39.98|40.31|41|39.99|39|39.2|36|32.51|32|31.95
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|14.16|14.105|14.14|14.62|14.2|14.85|14.875|14.725|14.14|14.435|14.48|14.115|13.385|13.575|13.285|13.56|13.955|13.235|13.08|13.02|12.695|12.525|12.33|12.65|12.445|12.71|12.585|12.805|12.78|12.555|12.3|12.36|12.1|12.09|12.465|11.705|11.275|11.415|11.365|11.47|11.075|10.37|10.305|10.11|9.745|9.924|9.395|9.968|9.85|9.933|10.845|11.015|10.98|11.19|10.6|9.84|10.44|9.962|9.949|10.045|10|10.315|9.981|9.797|9.833|9.913|9.721|9.88|9.1|8.978|9.117|9.109|9.229|9.033|8.293|8.38|8.164|7.875|8.05|8.269|8.505|8.435|8.556|8.55|8.819|9.141|9.63|9.284|8.91|9.023|9.405|8.88|8.888|9.027|8.585|8.386|8.28|8.465|9.357|9.733|8.947|8.644|9.871|9.554|10.02|10.295|10.52|10.54|10.275|10.655|11.5|11.55|12.105|11.49|11.8|10.54|10.465|10.1|10.25|9.952|9.325|8.946|8.69|8.901|8.863|8.96|9.092|9.25|8.933|9.84|10.455|10.91|11.595|11.79|11.605|10.805|10.45|10.375|11.26|10.925|11.095|11.37|11.195|11.975|12.27|12.93|13.365|13.28|13.755|13.945|13.37|13.865|14.07|14.25|14.385|15.375|15.41|15.405|15.56|14.74|14.575|14.68|14.5|14.57|14.25|14.53|15.03|15.65|15.82|15.75|14.945|15.1|15.315|15.12|15.17|15.45|15.67|15.165|14.72|13.92|13.98|14.04|13.955|14.15|14.045|14.155|13.74|13.405|13.395|13.69|13.66|13.21|13|12.645|13.045|13.74|14.535|14.28|14.45|13.905|13.695|13.175|13.865|14.555|14.235|14.05|14.12|14.435|15.04|15.1|16.31|16.12|16.58|17.26|17.14|16.96|17.105|16.9|16.75|16.175|16.2|15.945|16.01|16.42|16.675|17.26|17.065|16.125|15.93|16.11|16.25|15.5|15.06|15.045|15.05|15|15.135|15.715|15.315|15.685|15.205|15.185|15.06|14.82|14.38|14.5|12.76|12.575|13.03|13.37|12.755|12.3
03764|7127|/equities/sword-group|CACALL|16.67|16.7|17.15|16.2|16.38|16.47|16.1|16.15|16.02|16.37|16.29|15.93|15.85|15.61|15.93|16.06|16.07|15.58|14.31|13.49|13.34|13.71|14.12|14.22|13.43|13.48|13.48|13.91|13.52|13.71|13.8|13.51|12.62|12.33|12.49|11.19|12.9|13.48|13.36|12.78|12.89|12.49|12.09|12|11.85|11.87|12.22|12.29|12|11.7|11.5|11.73|11.7|12.08|12.25|12.5|12.7|12.75|13.24|13.33|13.25|13.4|13.3|13.4|13.4|13.42|13.75|13.81|13.9|13.2|12.69|12.58|12.5|12.55|12.51|12.3|12.25|12.11|12.41|12.49|13|13|12.9|13.09|13.05|13.01|13.01|12.19|12.14|12.65|12.6|12.5|12.5|11|11.05|11.5|10.79|11.02|10.78|10.45|10.6|9.85|10.18|10.25|11.43|12|11.8|12.49|11.68|12.29|13.7|14|13.92|13.8|13.83|12.55|12.71|13.34|13.16|13.72|13.6|12.48|12.12|12.05|12.46|12.58|13.15|12.51|11.38|11.87|12.25|12.56|13.13|12.85|12.65|12.15|12.81|12|11.9|12|14.08|14|14.65|15.36|15.55|17.27|18.35|18.22|19.5|19.59|19.86|20.13|20.85|21.86|21.95|22.7|22.6|22.3|22.14|21.86|22.15|22.38|22.2|22.5|21.45|21.91|22.02|22.78|22.95|22.95|22.7|22.68|22.63|22.45|23.27|22.82|22.48|22.7|26.38|25.47|24.96|25|25.95|26.35|26.46|26|26.05|25.55|25.68|25.5|25.55|25.3|25.8|25.9|25.09|25.8|25.75|25.75|24.51|23.2|23.03|23|24.81|25.05|25.85|22.3|23.3|21.99|25.1|22.93|25.86|27.47|25.66|25.5|25.44|25.12|25.5|25.29|26|24.92|25.78|26.58|26.8|28.5|27.2|26.51|26.75|24.51|23.65|23|22.13|22.11|22.36|23.63|23.51|23.88|23.6|25.3|25|24.88|22.75|21.88|21.89|22.46|21.77|21.2|20.97|20.43|19.82|18.88|18.6|17.95
03765|7091|/equities/synergie|CACALL|20.36|21.55|19.91|19.1|19.41|19.3|18.33|18.1|17.2|18.65|18.95|18.54|17.74|18.15|17.1|15.4|15.73|14.92|14.7|14.9|13.76|13.82|13.75|13.99|14.78|14.7|13.92|13.29|13.17|12.96|12.97|12.9|12.41|13.45|12.63|10.99|10.64|10.5|9.75|9.45|9.51|9.6|9.63|8.89|8.64|8.85|9.59|9.42|9.29|8.88|8.7|8.6|8.5|8.41|8.34|8.3|8.26|7.96|7.95|8.3|8.6|8.59|8.9|9.1|9.05|9.1|8.62|8.74|8.36|8.2|7.37|7.06|7.17|6.62|6.6|6.9|6.95|6.98|6.96|7.03|7.02|7.18|7.08|7.24|7.2|7.4|7.4|7.53|7.5|7.33|7.22|7.2|7.01|7.12|6.96|7.05|7.05|7.28|7.11|7.3|7.3|7.38|7.8|7.6|7.9|8.21|8.95|8.9|9.2|9.06|9.18|9.15|9.25|8.8|8.75|8.84|8.99|8.93|8.6|8.67|8.4|8.21|8.3|9.12|8.22|8.18|8.39|8.36|7.85|8.13|8.62|8.61|9.04|8.74|8.62|8.74|8.24|7.99|8.92|9|10.39|10.1|10|10.5|10.5|12.73|12.6|12.41|12.65||12.72|12.846|13.14|13.2|13.32|13.44|13.464|13.416|13.23|12.84|12.588|12.84|12.84|12.78|12.138|12.39|12.9|13.014|13.56|12.906|12.96|12.378|12.27|12.69|12.168|11.64|11.4|11.4|11.37|11.334|11.484|11.64|11.52|11.46|11.4|11.52|11.76|11.214|11.28|11.28|10.95|11.406|11.454|11.31|11.76|11.88|12.054|11.76|11.1|10.98|11.106|11.46|11.88|11.016|11.4|11.4|11.31|11.28|11.898|11.4|12.72|12.57|11.58|11.16|10.824|10.5|10.368|10.686|11.22|10.92|10.8|10.26|10.5|11.31|11.4|11.7|11.58|10.734|9.858|9.3|9.84|10.56|10.44|10.35|10.536|9.9|10.35|11.01|11.61|11.1|10.8|10.8|10.314|9.906|9.69|9.234|10.2|10.134|9.504|8.64|8.04|7.44
03766|943267|/equities/tarkett|CACALL|26.45|25.6|24.35|26.15|26.75|26.68|24.88|26.75|26.8|28.7|31.2|32.3|29.45|27.1|26.58|29.61|29.59|29.03|28.38|28.1|27.25|28|27.53|28.9|27.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03767|17880|/equities/tayninh|CACALL|||1.1||||||1.2|||1.11|1.2||1.16|1.16||||1.1|1.1||1.1|1.1||1.1|1.22|1.22|1.23|||1.27||||||1.3|0.65|1.45|1.46|1.02|||1.09|||||1.1||||||||||||||||||||||||||||||1.1|1.21|||||||1.13||1.1|1.5||||||1.1||1.01||||||0.89|0.89||1.2|1.2|1.12||||1.02||1.13|1.13||1.13|1.13|1.13|1.13|1.13|1.15|0.99|1.11|||1.1||1.2||1.1|1.11||1.24|1.39||1.38|1.38|1.43|||1.2|1.49|1.49|1.42|1.44|1.41|1.39||1.35|1.4|1.64|1.75|2.12||2.35|2.19||2|1.98|1.75||1.64|1.82|1.82||1.84|1.84|1.85|1.87|1.39|1.39|1.43|1.43|1.44|1.18|1.37|1.68|1.58|||||2.35|||2.4||2.4|||||||||2.38|2.09|2.48|2.35|2.48|2.08|2.62|2.63|2.64|2.63|2.65|2.7|2.65|2.49|2.51|1.73|||||||2.85|||||2.87||2.52|2.8||2.83|2.75||2.77|2.77|2.55|2.83|2.59|2.2|2.84|2.87|2.88|2.89||2.89|2.55|2.55|2.55|2.55||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|31.9847|32.7234|33.4622|32.1557|30.9591|31.9908|31.014|26.9846|26.5756|28.9749|29.7991|29.3046|27.1617|22.7416|22.4852|22.6378|24.0847|23.81|22.9614|23.346|22.8331|22.2837|21.8563|22.7721|22.65|22.8942|23.5047|24.1152|24.6036|25.092|24.4205|24.2984|23.1384|22.7721|22.9552|21.9784|21.9784|22.9552|22.7721|22.8331|23.0163|20.9406|20.9406|21.0016|19.5364|18.6817|19.5364|20.0248|19.5974|20.1469|19.9027|20.8185|19.9027|19.048|19.4753|18.8038|19.2922|18.4375|19.4143|18.1933|16.7891|16.4838|16.0565|16.728|15.2628|15.3849|15.6291|14.1028|12.6986|12.5765|12.1492|11.8439|12.1553|11.7951|11.734|11.6425|11.9721|11.3677|11.4776|12.198|11.7218|11.6913|11.5997|11.8134|11.7218|12.2102|12.3323|12.1919|12.137|12.1187|11.209|11.1907|9.9819|10.4336|10.5069|11.2688|11.7423|11.2028|11.6883|11.8142|11.8082|11.0949|8.3916|8.5655|9.5185|9.5545|8.4815|8.4516|9.4166|10.4356|12.3117|12.5934|13.4206|13.3607|13.8162|13.1689|12.8752|12.4196|15.3447|14.3856|9.3507|7.4446|7.0729|6.965|6.6114|6.3537|7.5465|7.5105|6.9531|7.6663|8.7872|8.9311|12.4676|13.055|14.1938|13.8462|13.3727|13.2468|17.005|16.7233|17.7123|17.1129|17.7962|17.8742|19.5045|23.1489|25.3067|23.6284|24.5935|25.8402|24.6894|25.6005|26.8292|28.1899|28.7293|29.1429|30.1499|30.3118|30.9411|29.2508|29.9701|30.5695|30.9951|29.1189|27.5785|28.8732|30.5695|31.3068|30.1739|28.058|25.6844|25.3547|25.1149|25.4086|24.8332|21.3087|24.036|24.7493|26.2538|25.5825|26.2598|25.8342|25.5645|26.5535|27.1529|28.1719|28.3517|25.055|24.2938|23.7963|24.4556|23.6764|23.8142|22.6814|23.1249|22.8972|24.4556|24.1979|22.3037|26.074|28.4716|27.3327|29.6105|31.8282|29.3707|31.7683|33.7463|33.2668|40.5795|40.9391|47.8922|49.7836|52.472|52.8561|52.424|53.5282|52.04|53.9603|50.5037|46.6631|48.7275|44.1668|47.7673|47.1912|47.9113|51.2719|51.3679|43.6387|43.3506|41.8144|43.5907|48.7755|50.8878|51.2238|55.5925|48.4394|45.559|57.4648|64.7619|66.4422|60.9693|67.1623|63.0337|46.0871|45.607|45.799|44.2148|47.0952|44.5988|44.7429|34.3733|29.4285
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|39.49|40.33|41.12|38.22|36.9|36.59|37.5|36.68|33.72|35.54|35.59|35.87|32.69|32.09|31.62|32.41|33.47|34.35|34.4|33.8|32.97|35.01|36.55|36.84|36.97|39.15|38.71|38.02|44.84|43.84|43.23|44.2|43.9|46.14|44.51|44.28|44|43.75|43.42|41.75|41.93|42.59|41.35|42.6|40.77|39.01|40.96|42.56|42.34|42.97|42.95|42.1|42.74|41.77|41.38|38.22|40.96|40.88|39.99|39.96|41.06|40.52|40.38|41.72|40.01|39.99|40.5|42.41|40.85|40.12|43.72|43.27|43.1|43.06|44.28|44.66|43.91|41.16|42.02|43.93|43.55|45.85|43.92|44.69|43.26|44.63|45.92|43.13|41.87|42.74|44.8|43.55|43.5|44.09|44.27|42.63|40.66|40.98|38.31|39.4|38.07|35.52|37.41|35.84|38.98|41.03|43.24|43.52|41.73|44.1|44.16|42.5|43.65|42.45|41.91|40.66|39.7|37.23|37.87|35.47|34.55|35.49|35.45|36.31|36.12|33.66|34.35|35.66|31.55|32.58|34.26|33.29|35.89|33.88|32.52|30|30.27|29|34.13|32.62|32.8|31.52|29.52|32.16|31.22|38.18|37.82|36.2|36.93|37.06|34.65|35.7|35.81|36.28|37.03|36.41|35.14|35.45|38.08|38.2|36.73|38.42|38.1|36.83|34.12|34.65|35.82|35.48|36.06|36.85|36.6|35.12|34.73|37.56|36.24|34.55|34.98|34.73|32.98|33.15|30.95|30.41|31.25|32.06|30.2|31|30.86|29.59|30|29.08|27.83|27.32|27.12|25.98|25.88|25.15|26.57|25.55|26.39|24.03|24.01|23.43|24.78|25.71|24.84|25.12|26.64|26.07|27.62|26.44|30.25|31.14|30.58|31.96|31.24|31.18|28.79|28.66|27.5|26.15|26.42|25.68|25|24.86|24.44|26.14|26.11|24.7|24.7|24.21|23.3|23.41|23.24|23.95|24.05|23.03|21.41|24.32|23.88|23.41|21.05|21.32|22.95|22.23|20.94|22.29|22.8|20.86|21.23|21.21|20.77|18.43
03771|40327|/equities/televerbier-sa|CACALL|||59.85|||63|65|65|64|65|62.12|65|65|61.9|61.08|61||65.95|||61|61|61|61||61|57.8|62.5|||62.5|62.52|68.5|64.86|61||60.5|62.5|68.5|69|65|63.99|60|||60|||61.5|64.99|64.99||60.12|60|62|64.9|65||65|70|||||65|62.96|63|||62|60|60||62|58|58||60|60||61||61||60.01||60.49|62|63.9|60|60||||60.01|60||60|||59|||||60.22|60||60.1|65||||||63.05|65|63.1|63||64||||64|||67||67|63.01|||75|70|75||70|||75|75||70.05|70|70|65||70|75||69.5||||69.88|63.53||||63.53||63.63|60.69|||60.69|61.67|61.67|58.88|58.73|61.77|61.18|60.81|63.63|63.63|60.8|60.69|58|58.73|||55.32||||53.84|53.05|53.84|53.84||||53.94|52.86|52.86|||49.92|53.84||49.92|49.92||51.91|49.92|49.92|48.97|||||46.99||50.9|49.92|52.86|49.92|44.05|46.01|46.01|45.03|45.03||45.13|47.76||45.58|50.61|50.9|47.18|46.99|44.54|46.01|43.56|43.56|44.54||46.01|45.52|45.52|45.52|44.54|45.03||46.01|46.01|44.54|44.54|46.01|46.01|45.03
03772|7069|/equities/tessi|CACALL|92.31|89.56|90.5|88.65|89.54|90.5|86.26|89.75|89.51|91|94.77|90.42|90.01|95|96.44|93.5|95|93|92.1|90.19|88.7|88.07|88.36|92.6|93.5|94.85|93.66|100.62|99.5|96.23|92.86|93|92.1|89.47|89.17|88.5|85.88|86.64|85|85.69|85.01|85|83.8|83.76|83.02|82.98|82.15|85|84.03|82|80.01|80.75|80|84.2|85.35|80.69|83|85.9|84.39|83.22|79.19|78.38|78.15|77.86|77.16|78.3|81.54|82|80.59|82|79.5|78.82|79.44|77.65|75.4|74.28|73.76|73|72.99|72.5|73.9|73|73.01|72.9|74.49|73.34|72.5|72|71.57|71.7|72.2|72.18|72.89|70.25|71.85|70.49|70.31|71.3|73|72.3|74.01|74|73.05|72.5|77.22|78.34|77.81|78.72|80.8|80.54|81.2|80.03|82.2|79|78|76.37|76.99|77|70.85|70.37|70.41|71.98|70.4|70|70.2|69.33|68.27|67.69|68.89|68.94|64.75|61.88|61.4|61.23|63.19|60.84|58.54|56.97|57|57.95|62.35|58.18|57.5|59|60|65.85|67.05|66|70.51|70.78|70.51|69.5|68.87|72.2|72.95|71.85|71.3|70.4|70|70|70|65.01|67.25|66.3|65|63.8|65.4|64.96|65.5|66.1|65.8|65.75|65.92|63.8|62.87|61.5|61.3|60.51|60|59.9|60.79|60.27|60.5|65.78|65.26|66.02|65.05|66.09|65.51|65.49|64.5|61.88|58.8|57.87|58.5|57.92|58.4|57.6|57.02|56.7|57.6|55.2|55.1|55|52.99|52|51.6|52.01|53.21|51.5|55|56.29|55.45|54.86|51.25|51.5|50.9|50.9|48.7|48.1|48.3|49.3|50.45|50.21|51.5|52.42|49.16|47.99|47.5|47.01|48.95|48.66|49.09|49.48|49.49|50.35|49.01|51.05|51|51.5|49.9|51.93|50.96|50|47.8|45.75|45.99|42.89|43.5|41.7|41.95|41
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|11.991|12.07|11.587|11.773|12.023|12.107|11.058|11.787|11.61|12.07|12.515|12.799|12.966|12.72|12.72|12.218|13.616|13.244|13.091|13.012|12.864|12.376|12.177|12.766|12.478|12.78|13.277|13.054|13.124|13.244|12.896|12.367|12.037|11.267|11.531|10.877|9.363|10.12|10.032|10.436|10.422|10.334|9.962|9.377|8.913|8.535|8.232|8.353|8.131|8.133|7.738|7.563|7.195|7.539|7.308|7.089|7.542|7.519|8.119|8.38|8.542|8.17|7.776|7.771|8.583|8.495|8.378|8.246|8.382|8.321|8.506|8.07|8.107|8.077|7.795|6.985|6.945|6.597|6.081|6.326|6.109|5.889|6.042|6.009|6.015|6.545|7.595|7.144|6.898|6.806|6.97|6.676|6.401|6.499|6.174|5.823|5.933|5.84|5.603|5.313|5.483|5.317|5.567|5.83|6.88|6.776|6.778|6.992|7.52|7.929|8.524|8.579|8.786|8.349|8.454|8.457|8.579|8.346|8.199|7.985|7.881|7.352|7.064|7.002|7.226|6.613|7.242|6.958|6.805|7.018|7.291|8.698|9.268|8.57|9.03|8.997|8.709|7.967|9.078|8.861|9.907|9.591|9.577|10.306|10.979|12.362|11.749|11.281|11.541|11.777|11.137|11.318|11.36|11.587|11.466|11.657|11.81|11.657|11.763|11.109|11.508|12.33|12.051|12.042|12.32|12.956|13.086|12.943|13.481|13.551|13.815|13.416|13.402|12.994|12.678|12.07|12.497|12.153|11.921|11.322|10.923|11.169|11.406|11.842|10.886|10.51|10.468|10.654|10.44|11.062|11.178|11.346|11.564|10.821|10.793|10.984|11.852|11.332|11.559|10.487|10.672|9.605|10.334|11.443|11.118|10.686|10.77|10.607|11.545|11.183|13.003|13.179|13.063|12.794|13.054|12.757|11.443|11.146|11.452|10.932|10.956|10.942|10.993|11.62|11.731|12.655|13.003|11.968|11.763|11.513|11.652|11.582|11.308|11.262|11.48|10.826|9.939|10.473|10.984|11.137|10.194|10.872|11.606|11.494|10.255|10.626|10.106|9.99|10.25|10.092|8.034|7.604
03774|7242|/equities/thermador-groupe|CACALL|39.6|40|39.26|40.5|38.55|38.85|39.66|39.2|37.45|37.39|36.37|36|35.82|35.25|35|35.08|35.25|34.99|34.59|33.96|34.1|33.7|33.23|33.16|33.2|33|33|33.2|33|33.4|32.1|31.91|31.05|30.93|31.2|30.7|30|30|31.05|30.71|30.25|30.11|30.01|29.59|29.75|29.55|29.1|29|28.58|28.76|28.5|28.8|28.54|28.4|29.15|29.31|30.02|30.65|31.05|31|31.1|30.93|30.86|61.8|58.81|59.75|59.35|59.25|57.85|57.55|57.9|56.97|56.75|57.15|55.72|58.3|58.68|56|58|58.1|56.21|56.24|56|55.75|56.27|56.7|55.55|55.45|55.18|55|54.81|55.15|53.5|54.45|54.9|55.58|54.79|53.25|52.68|51.53|51.24|51.05|51.4|51.5|52.3|55.4|60.25|57.74|59.81|63.48|64.97|63.13|64.54|62.5|62.6|61.75|59.8|57.76|56.75|55.76|54.05|50.5|52.5|53.48|54|53.11|54.2|54.3|55.32|55.76||59.38|57.43|54.03|50.48|48.43|50.23|49.71|51.75|50.14|50.59|52.5|52.29|54.02|50.59|56.4|58.89|56.61|58.2|57.6|57.64|57|58.34|62.57|59.57|58.35|56.19|56.57|57.8|53.98|51.86|57.22|56.14|55.2|54.86|55.25|55.24|53.27|52.5|52.02|52.63|51.64|50.27|50.1|49.29|48.46|49.26|48.86|47.27|47.14|46.76|47.14|47.36|47.14|47.12|46.63|45|45|45.47|45.77|45.81|46.16|46.03|44.36|45.66|45.71|45.93|45.94|45.12|44.79|43.65|43.65|43.07|44.43|42.86|43.93|44.48|43.8|45.2|43.66|47.91|48.04|51.35|49.23|49.76|49.76|49.63|51.21|47.1|46.93|44.7|42.86|43.39|42|44.64|44.14|43.03|41.14|39.43|38.57|39.43|41.04|40.31|40.82|40.71|40.71|40.93|40.74|42.86|42.86|42.79|42.94|43.43|42.64|40.71|39.85|38.58|38.72|38.7|37.16|36.3|35.64
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03776|17884|/equities/tipiak|CACALL|65.5|64.26|63.7|63.75|63.11|64.4|62.81|63.2|63.01|63.5|63.25|56.98|58.27|61.7|68.07|67.75|67.95|67.45|58.6|58.7|58.5|55.57|58|58.5|58.5|58.25|56.5|55|55.89|54.43|53|52|52.75|51|50.9|51|50.1|51.25|50.5|50.5|52|50.11|51.75|52.7|47.75|50.75|52|53.43|49.25|48|46.5|47.2|46.75|46.45|46.1|46|46.1|44.7|43|43.1|43.28|42.73|42.55|42.65|42|41.22|42.25|42.03|42.5|42.5|39.75|38.31|38.3|38.5|39|39.41|40|40.6|40.3|40.74|40.8|41|40.75|42.5|41.75|43|43|43.25|43.85|43.6|43.5|42.1|41.35|40.15|36.04|37|37|34.96|35.2|39.01|40.2|39.65|40|40.6|41.75|43.49|44|46|46.35|45.99|45.6|46.5|46.4|47.25|48|48.1|46.4|46.8|46.56|46.95|47.15|46.7|47|48|48|49.2|49.5|48.51|48.1|48.01|48.01|48|47.65|49.99|49.15|48.75|48|48.1|48.56|49.5|49.75|50.5|50.4|50|50.5|51.47|50.58|51.8|50.5|51.24|52|52.11|50|50|49.99|50|49.5|48.65|47.67|47.6|47|48.6|50|50.5|48.21|48.5|49|50.5|50.11|50.2|52.4|52.8|50.5|51.29|50.01|51.7|52|52.6|52.75|51|53.29|53|53|53.99|54.99|53|53.99|54.99|55|55|54.99|53.99|54.5|55.5|56.04|55.96|56.05|64.99|65.41|64.51|64.5|65|58.01|54.45|53.5|54|53.99|54.5|54.5|54|55.02|55.99|55.21|56.5|52.01|51.5|50.3|51.2|54.92|55.13|58|58|58|58|59|61|58.55|58|58.5|60.99|60|60|60|59.46|60.5|60.6|63|62.46|56|56.99|56.5|57|57|56.85|57|57.03|58.49|58.7|58.4|56.01|53.3|51.19
03777|1141916|/equities/titan-cement-international-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03778|7160|/equities/tonnellerie|CACALL|15.29|14.98|14.54|14.75|14.82|15.26|15.28|15.25|15.38|15.75|15.75|15.8|15.75|16|16.02|16.1|16.18|15.75|15.8|15.85|15.75|14.81|14.62|15.07|14.88|14.82|15.35|15.2|15.2|14.97|14.3|14.12|14.15|14|13.92|13.38|12.88|13.25|13|12.57|13.54|13.99|13.99|13.3|12.8|12.8|12.7|12.78|12.81|12.92|13.19|13.12|11.5|11.07|11.63|12.86|12.65|14.18|13.85|13.35|13.04|12.85|12.56|12.03|11.65|11.6|11.12|10.97|10.5|10|9.47|9.19|9.29|9.38|8.52|8.72|8.7|8.65|8.95|9|8.95|9|9|9.04|9.02|8.9|36.45|35.17|35|35|33.2|31|32.75|32.73|34.2|31.81|30.65|30.29|30|30.82|30.64|30.05|30.83|29.6|30.61|30.25|30.29|30.23|30.31|30.3|29.65|29.47|29.98|29.8|30.04|30.25|30.5|29.5|28.9|28.31|29|28.45|28.5|29.1|27.6|27.6|27.97|27.8|28.15|28|28.25|28.75|28.12|28.11|28.6|28.4|28.25|28.75|29.5|29.4|29.3|28.99|29.01|28.59|29.6|30.6|30.7|30|30|29.75|30|30|29.4|29.5|30|29.99|29.51|29.55|29.6|29.83|29.8|29.8|29.05|29.5|29.5|29.7|29.54|30.35|29.89|29.16|29.2|29.18|28.62|28.5|28|28.01|28.28|27.51|27.81|28.2|28.5|28.51|28.76|29.71|30|28.35|28.4|28.55|29|29.45|29.61|29.48|28.93|28.95|28.77|28.5|28.61|28.5|29.15|31.92|31.98|30.37|29.9|29.55|29.75|29.5|27.91|27.77|27.8|27.79|28.52|28.56|29.4|28.5|28.45|28|28.8|29.25|28.9|29.47|29.45|29.95|29.4|30.2|30.3|30.35|30.31|30.9|30|29.6|30.75|30.6|30.74|31.7|31.65|32.69|31.76|33.4|33|31.13|29.99|28.55|27.5|28.6|28.49|28.51|29.45|29|28|27.5|27.5|28
03779|40315|/equities/total-gabon-sa|CACALL|438.29|443.49|441.6|437.14|396.99|394.26|389|425.01|431|437.98|437.1|440.5|453.3|454.9|455.02|461.13|470.5|461.25|475|448.23|440|441|443.5|451.25|461.01|461.23|465.04|469.01|465.52|464|464|462.5|475.8|475.05|480|479.6|477|444|436|436.2|438.15|441.68|450|437.8|428|421.09|421.78|431.19|440.82|467.71|452|468.01|476|470|455.9|435|465.99|451|477.99|467.63|478|434|412.25|414.94|385|364|368|365.26|364.34|361.93|357.7|342.41|342.2|346.5|350.94|350.5|360.89|364|372|347.25|350.05|356.6|355.3|358|351|340.51|344|341|334|333|336|337|331.49|329|324.68|323|330|324.9|326.99|317.5|327.02|351|355|350.17|354|373.13|352|352|351.48|357.65|362|362.77|370.1|371.45|376.89|369|364|351|340.5|332|343.95|317.1|322|295.99|298.99|294.98|302.99|297.99|283.43|290|297.66|303.32|305|296.89|294.89|276.94|287.01|292.5|310.36|313.98|325.05|315.88|314|314|340.87|351.91|365|359.95|349.18|351.45|347.47|342.85|362|376|380.23|387.7|374.79|374|377.49|374|371.15|371.4|369.89|360|346|359.65|370|355|350|356|355|355|358.9|345.9|330|309.05|303.5|306.85|315|302.6|288.2|298.99|301.5|295|288.5|276.5|280|271|269.05|270|270.5|272.49|274|262.06|267.7|263.65|262.5|260|257.95|252.16|261.9|245.99|256.05|273.51|279.78|288.1|286.21|286.01|290.6|288|296.5|297.48|298.95|300.16|298|296|292.78|292.9|274|271.25|271.8|272.15|274.99|287.03|272.55|276.2|279.25|261|248.4|258.15|268.14|280.92|269.8|273.5|290|284.9|280.3|290|298|238|229.29|228|229|226.5|226|234.02|237.03|230.3|221.01|215|215|195
03780|17887|/equities/touax|CACALL|19.91|19.94|19.8|19.6|19.85|20|19.37|19.75|19.65|20.4|20.12|19.05|18.9|18.11|19.7|20.8|20.09|18.62|18.86|18.9|18.54|18.1|17.63|18.1|18.65|18.7|20|19.7|19.34|19.4|20.68|19.32|19.19|18.23|17.86|17.8|18.18|18.31|18.3|17.15|16.9|17.11|17.55|17.67|17.5|17.95||17.629|17.073|17.805|17.727|17.61|17.307|17.18|16.917|16.107|15.834|16.8|17.073|16.976|17.424|17.366|18|20.585|21.298|21.249|21.171|21.366|21.112|21.044|21.366|21.122|20.341|20.293|20.878|20.79|19.902|20.537|22.946|24.39|24.507|24|23.854|24.79|24.78|23.941|23.854|22.976|22.888|22.634|23.112|22.585|21.883|21.463|21.522|21.395|21.463|21.659|22.234|22.078|22.078|22.137|22.537|21.659|22.332|22.771|23.278|24.244|25.346|24.098|24.546|24.049|24.39|23.629|25.034|24.634|23.668|23.385|20.927|20.459|20.361|19.805|21.005|21.268|20.976|20.878|20.498|19.854|19.463|20.878|21.61|21.473|22.956|22.537|22.439|21.512|21.463|21.6|21.951|21.463|21.541|21.61|21.854|22.439|22.702|28.049|29.561|28.195|29.756|30.244|29.971|29.112|30.566|31.122|31.707|32.185|31.22|30.634|30.39|29.415|29.571|28.517|27.932|28.585|28.263|29.307|30.771|30.829|30.634|29.073|29.083|29.122|28.956|29.132|29.366|28.771|27.522|27.756|27.463|26.79|26.312|26.02|25.463|25.659|25.561|25.561|25.659|24.488|23.815|23.707|24.341|23.698|23.561|23.541|23.463|23.317|23.141|23.102|22.927|23.122|23.122|22.488|23.102|23.063|22.195|22.351|21.912|21.463|23.083|21.415|22.771|23.493|23.346|22.576|22.673|22.098|21.854|22.068|21.532|21.307|21.444|21.239|21.951|22.254|23.024|23.473|22.829|21.756|21.659|21.171|20.8|20.976|20.888|21.737|22.439|22.146|22.732|23.366|23.707|23.863|22.634|21.737|23.073|20.585|20|19.707|19.317|20.39|20.078|19.366|18.829|18.634
03781|7034|/equities/transgene|CACALL|8.782|8.667|10.471|10.758|10.987|12.433|11.65|12.384|10.994|12.335|12.454|12.198|12.16|12.122|12.15|11.352|11.4|10.155|8.436|8.189|8.236|8.322|8.692|8.578|8.483|8.692|8.759|9.091|9.072|9.12|9.129|9.12|9.348|8.654|8.74|8.075|9.5|9.652|9.652|9.718|9.272|9.462|9.462|8.702|8.949|8.654|8.901|9.832|9.908|10.032|8.854|8.645|8.664|8.369|8.36|8.284|8.455|7.771|7.875|7.752|8.056|7.951|7.961|8.265|8.711|8.35|8.531|8.274|8.113|8.265|8.198|7.59|7.628|7.885|7.989|7.97|7.695|7.087|7.59|7.714|7.505|7.894|8.151|8.379|8.493|8.217|8.17|8.217|7.657|7.552|7.856|7.913|6.925|6.783|6.868|6.963|7.087|7.03|7.334|7.058|7.087|6.925|7.068|7.134|7.296|8.426|8.882|9.823|10.089|10.279|10.022|10.602|9.69|9.595|9.5|9.405|9.443|9.728|9.861|8.578|8.683|8.559|7.362|7.315|7.001|6.792|7.068|7.068|6.65|7.704|8.198|8.227|8.844|7.761|7.685|7.799|7.828|7.543|8.198|8.835|9.395|9.31|9.205|9.121|9.034|10.965|11.683|11.372|11.935|11.654|11.615|11.935|11.693|11.993|12.615|11.819|11.896|12.071|12.032|12.042|12.071|12.682|11.974|12.042|11.343|11.984|12.391|11.819|14.41|14.351|14.429|15.069|14.293|14.07|14.07|13.585|13.963|14.604|14.536|14.022|13.595|14.458|14.594|15.361|15.04|15.429|15.458|15.914|15.943|15.817|14.672|14.885|13.789|13.245|13.129|13.177|13.449|13.42|13.294|13.818|13.371|12.974|13.895|15.496|15.496|15.574|15.768|15.38||14.568|16.508|15.894|16.316|15.749|16.134|15.855|18.093|18.198|21.031|20.244|20.282|20.004|20.666|21.742|20.465|19.706|19.687|20.167|19.86|19.629|19.12|17.785|15.385|16.979|16.854|16.931|16.422|17.44|17.584|17.747|17.67|17.622|18.006|17.862|17.584|17.574|17.094|17.161|17.507|17.43|17.113|16.71
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|19.57|19.91|19.55|18.5|19.23|19.44|19.9|19.1|18.81|19.25|20.3|19.92|20.12|19.28|18.86|18.38|19.58|18.9|16.8|15.69|14.35|15.21|15.51|15.73|14.22|14.01|14.42|15.35|15.12|15.43|15.5|14.1|11.66|11.99|11.84|11.58|11.99|11.75|11.66|10.68|10.58|10.7|10.31|10.15|9.81|9.62|8.98|9.72|9.79|9.75|9.46|9.56|9.5|9.31|9.61|9.34|9.55|9.66|9.37|10.11|10.77|11.2|10.96|11.3|12.04|12.28|11|11.05|11.18|10.96|11.1|10.2|9.99|9.76|9.65|9.25|8.41|8.55|8.47|8.45|8.37|9.01|9.15|9.29|9.19|9.21|9.64|9.7|9.56|9.91|10.12|9.95|9.7|9.77|9.05|9.07|9.1|9.28|8.95|8.9|9.97|10.08|10.5|10.17|11.1|10.89|11.5|11.5|12.03|11.67|12.9|13.72|14.26|14.13|13.95|13.11|12.95|13.79|13.71|13.12|13.38|12.68|12.14|11.65|11.45|11.13|12.12|12.2|11.57|11.15|12.24|12.27|13.63|13.49|14.14|13.5|13.88|11.47|12.95|12.85|15.01|14.57|14.88|15.7|15.84|18.6|20.47|20.8|21.96|21.87|22.6|22.28|23.22|23.92|23.93|24.35|25.36|25.25|24.14|23.1|22.95|24.07|23.8|22.82|23.05|21.96|23.94|24.27|24.63|25.35|24.57|25.03|24.94|25.75|24.4|23.5|22.59|23.06|23.15|22.14|20.55|20.48|19.5|19|18.5|18.65|17.84|16.88|17.25|16.94|15.8|15.21|15.7|15.35|15.4|15.7|16.2|16.3|16.36|16.11|15.83|14.94|14.55|14.38|14.31|14.5|14.65|14.09|16.23|15.02|18.04|16.51|16.69|17|17.06|16.41|16|15.99|16.15|15.19|14.35|14.24|14.96|15.4|15.1|14.99|14.56|12.65|12.05|12.01|11.9|12.5|11.9|12.38|11.51|11.04|9.88|12.09|12.84|13.52|13.19|13.34|13.32|11.48|11.01|11.85|11.48|11.38|11.68|10.39|10.12|10.22
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|14.215|13.5|13.115|12.54|12.605|12.95|12.805|12.585|12|12.96|11.87|11.795|11.76|10.88|10.37|10.57|10.5|10.72|10.06|10.15|9.96|9.51|9.7|9.69|9.63|9.92|9.46|9.27|8.87|9.03|11.01|11.29|11.62|11.79|11.87|11.83|11.43|12.16|11.85|11.96|11.71|11.62|11.55|11.58|10.75|10.06|10|10.24|10.15|10.12|9.75|9.78|8.64|8.46|8.5|7.99|8.21|8.11|8.43|8.61|8.7|8.79|8.37|7.82|8.05|7.6|7.26|7.25|7.24|7.59|7.8|7.85|7.814|7.926|7.801|7.712|7.827|7.177|7.546|7.246|7|6.76|6.428|6.29|6.207|6.46|6.434|6.32|6.01|6.229|5.86|5.48|5.387|5.51|5.55|5.22|5.39|5.274|5.344|5.291|5.565|5.279|5.3|5.455|5.225|5.22|5.21|5.15|5.351|5.238|5.458|5.58|6.058|6.006|6.264|6.264|6.344|6.12|6.223|5.893|5.7|5.623|5.151|5.101|4.77|4.811|5.423|5.396|4.866|4.873|5.001|4.289|4.467|4.197|4.469|3.878|4.027|3.739|4.05|4.048|4.658|4.715|4.705|5.178|5.001|5.747|6.392|6.323|6.806|6.757|6.405|6.69|7.105|6.827|6.714|6.412|6.783|6.348|6.686|6.708|6.875|7.224|7.152|7.204|7.198|7.311|7.625|7.822|8.396|8.946|8.764|8.479|8.118|7.891|8.218|7.892|8.039|7.322|7.85|7.665|7.233|7.778|9.317|9.607|9.222|8.688|8.187|8.089|7.974|8.076|7.107|7.264|7.367|6.742|6.78|6.935|7.436|7.167|6.875|6.991|6.35|6.116|6.529|7.568|7.496|7.746|7.566|7.763|8.577|8.389|9.496|9.844|10.821|10.688|10.15|10.096|10.037|9.149|9.135|8.852|9.411|9.311|9.716|9.755|9.397|9.367|10.821|9.785|9.524|9.701|9.566|10.229|10.096|10.767|10.777|10.949|10.604|12.035|12.917|12.321|12.197|12.814|13.12|13.164|12.695|12.074|11.941|12.113|12.005|11.822|14.057|14.239
03784|17674|/equities/unibel|CACALL|||572.59||577.8||||559.4|550|553.11|569|593.1|589|||595|551.2|589.99||594.5|594.5|545|549|549|530|528|533|532|553.01|535.5|535|550|556||556.6|528.95|516||500|500|500|490.01|470.01||485||485|485|500|492.68|497.99|457.01|450|444.1|404|457|||||||425|424||||406|400|399.99||374.32|374.32|374.32|374.32|374.3|379.89|399.95|399.95|401.99||405.5|405|405.2|405.2|370|364.99|361.34|361.35||364.99||340|340|340|285|320|320|320|323|322.99|324.8|320|321|308.02|330||334.99|324.99|342.95|340.89|342.95|||316|312.98|290.02|299.99||284.5|284.5|284.5|284.49||260|248.05|274.98||279.99|255.01|241|270|260||260|260||||229.31||||283.04||||285.89|265.6|271.01|299.89|299.99||283.8|284.8|289.99|278|288|255|282||258.97|268.92||272|272|||335||||325||295.89|295.9|265|269|265|270|265|241|268.99|269|269|||269|248||248.47||248.49|248.86|||249.98|230|247.49|||||225.01||221|226.28|219|219|||219|215.1|||208|207.9||||185.14|196||197.8||185|180.2|180.2|180|190||198.88||||202|||186|185|190.01|207.97|190|229.86||208.99|190.3|173|191.1||173.73
03785|7145|/equities/union-fin.-france|CACALL|20.95|20.79|21.3|20.9|20.19|19.9|19.61|19.23|19|19.25|19.32|19.5|19.15|18.3|18.05|18.1|18.03|18.1|17.99|17.08|15.7|17.32|17.5|17.98|17.96|17.89|17.98|17.9|17.5|17.9|17.9|16.69|16.79|16.7|16.6|16.51|16.5|16.92|16.52|16.85|16.9|16.59|16.03|16.1|16.49|16.9|16.83|16.4|16.45|16.5|16.5|16.5|16.49|16.6|16.52|16.67|16.99|16.91|17.5|17.25|17.3|17.75|17|17.84|18|18.26|18.1|18.41|18.17|18.05|16.2|15.8|15.7|15.98|16.07|15.87|15.88|17|17.5|18.25|17.89|18.6|18.1|17.3|17.2|17.17|17.29|17.49|17.6|18.33|18.5|18.18|17.7|17.47|18.2|18.34|19.45|18.4|17.35|16.9|16.18|16.4|16.75|16.5|19.8|21.61|21.7|22.19|21.74|21.79|21.8|21.69|22.13|22.8|23.72|22.78|20.97|19.9|20.1|20.2|20.33|20.66|20.4|20.01|20.45|19.11|19.46|19.11|19.71|20.8|20.22|20.89|21.63|21.13|22|21.85|22|21.21|22.9|23.29|24|23.1|22.64|22.25|21.35|24.85|28|28.04|29|28.05|28.38|28.12|28.6|28.64|29.37|30.04|30.35|30.5|32.15|32.72|33.85|33.4|33.05|31.7|31.15|31.43|31.7|31.28|31.8|30.95|29.65|28.9|28.7|28.56|27.42|27|27.4|27.6|27.7|27.89|27.1|27.9|29.05|29.19|30.97|29.3|29.46|27.99|27.3|27.45|27.22|28.2|27.5|26.7|26.85|26.47|26.8|24.15|22.69|21.6|21.68|21.94|24.4|24.25|24.8|24.95|24.4|25.6|26.6|26|26.2|26.04|27.37|26.57|26.7|26|25.85|26|26.25|26.74|26.69|26.25|25.67|26.26|26.5|26.8|26.29|25.05|24.59|24.8|25.9|26.5|27.35|26.4|27.51|26.75|26.35|27.45|26.25|24.95|24.75|26.35|26.21|24.65|23.1|23.7|23.55|23.46|24.06|24.48|24.56|24.9
03786|17892|/equities/union-tech-info|CACALL|0.83|0.87|0.89|0.89|0.92|0.85|0.96|0.84|0.82|0.84|0.9|0.85|0.73|0.66|0.69|0.66|0.68|0.67|0.67|0.64|0.69|0.62|0.6|0.63|0.58|0.67|0.75|0.76|0.72|0.57|0.6|0.61|0.61|0.54|0.5|0.52|0.53|0.5|0.5|0.5|0.51|0.52|0.52|0.5|0.52|0.51|0.51|0.54|0.53|0.53|0.54|0.55|0.57|0.56|0.6|0.54|0.52|0.51|0.55|0.57|0.56|0.57|0.57|0.57|0.59|0.63|0.63|0.63|0.58|0.57|0.56|0.5|0.48|0.51|0.53|0.49|0.53|0.53|0.53|0.54|0.53|0.54|0.53|0.55|0.56|0.57|0.57|0.57|0.61|0.57|0.49|0.48|0.48|0.53|0.58|0.62|0.63|0.63|0.61|0.63|0.63|0.59|0.59|0.63|0.59|0.64|0.64|0.57|0.64|0.65|0.79|0.79|0.8|0.79|0.8|0.84|0.83|0.93|0.95|0.86|0.83|0.71|0.69|0.65|0.64|0.64|0.71|0.73|0.61|0.68|0.69|0.75|0.77|0.74|0.79|0.76|0.75|0.7|0.77|0.75|0.82|0.85|0.87|0.94|0.95|1.06|1.29|1.29|1.3|1.29|1.29|1.29|1.3|1.34|1.33|1.34|1.36|1.44|1.39|1.35|1.39|1.38|1.42|1.35|1.27|1.34|1.34|1.33|1.35|1.44|1.43|1.39|1.32|1.2|1.21|1.22|1.22|1.21|1.23|1.28|1.31|1.33|1.37|1.35|1.3|1.33|1.3|1.28|1.22|1.18|1.15|1.17|1.2|1.09|1.14|1.14|1.21|1.28|1.11|1.12|1.09|1.13|1.17|1.1|1.12|1.08|1.13|1.12|1.07|1.04|1.26|1.09|0.8|0.76|0.71|0.68|0.63|0.63|0.64|0.65|0.68|0.67|0.64|0.78|0.89|0.65|0.66|0.65|0.61|0.6|0.61|0.58|0.6|0.66|0.67|0.65|0.67|0.7|0.68|0.7|0.7|0.72|0.68|0.64|0.67|0.67|0.59|0.58|0.53|0.53|0.49|0.52
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|31.42|32.57|32.25|33.55|33.73|35.17|33.83|33.63|32.27|34.05|33.82|33.02|29.83|28.42|27.63|27.14|29.01|27.59|26.63|26.91|26.46|25.56|25.35|26.09|25.4|25.06|24.62|24.39|24.83|23.94|21.73|21.37|21.43|21.18|20.71|20.14|18.99|20.18|19.95|20.01|19.84|18.67|18.84|18.76|17.87|16.09|16.01|17.3|17.85|17.25|16.48|16.56|15.75|15.25|14.73|13.01|13.88|13.77|14.07|14.01|14.62|14.75|14.35|13.82|13.73|13.5|13.78|13.42|13.28|13.01|12.69|12.59|12.5|12.5|12.33|12.15|11.82|10.39|10.97|11.59|11.15|11.98|11.65|12.07|12|12.76|13.42|12.99|12.53|12.87|13.39|12.87|12|11.7|11.76|11.05|10.99|10.83|10.86|10.75|11.33|11.03|11.26|11.1|11.91|11.68|12.67|11.71|12.26|12.44|13.11|13.14|14.04|13.71|13.86|13.73|13.22|12.77|13.1|12.1|12.22|11.34|10.43|10.24|10.29|9.61|10.48|10.85|9.72|10.17|11.75|11.59|12.89|11.95|12|11|10.62|10.68|12.19|10.99|11.31|10.87|10.48|11.88|11.82|14.29|15.74|15.75|16.01|16.03|14.87|14.15|14.1|14.39|14.19|14.03|13.99|14.32|14.33|13.9|13.05|13.68|14.11|13.65|13.2|13.98|14.15|14.91|14.29|14.5|13.61|14.49|14.57|15.41|14.75|14.15|14.39|13.99|14.6|14.77|14.1|13.51|12.69|13.24|12.87|13.23|11.4|11.24|11.3|11.06|9.92|9.95|9.64|9.18|9.18|8.75|9.63|9.14|8.41|7.96|7.98|7.24|7.67|8.29|8.4|8.11|7.59|7.29|7.62|7.15|8.47|9.03|8.54|8.61|8.87|9.37|8.45|8.29|7.88|7.47|7.17|6.84|7.54|7.96|8.01|8.49|8.94|8.18|8.15|7.89|7.11|7.04|6.38|6.43|6.52|6.41|6.18|7.1|6.77|6.79|5.72|5.83|6.25|6.2|5.92|6.11|6.2|6.2|6.41|6.2|5.76|5.21
03788|408|/equities/vallourec|CACALL|972.703|1008.292|1017.911|994.586|951.06|957.433|944.808|890.823|879.761|917.755|936.392|904.89|963.565|905.131|890.823|914.268|984.245|976.671|946.852|951.541|935.911|929.538|960.559|1005.407|986.891|1021.037|1014.064|1051.938|1031.738|1039.193|1058.0699|1059.5129|1088.85|1197.543|1181.551|1109.049|1091.495|1145.8409|1120.472|1108.448|1065.2841|1033.782|996.509|987.612|973.905|934.829|927.494|950.219|950.339|1005.166|1017.911|1040.996|993.143|971.26|859.081|813.752|863.289|877.236|901.764|929.057|977.512|985.087|964.166|1018.392|950.459|939.638|977.632|1031.3781|935.43|942.884|961.761|945.409|968.374|962.603|957.914|960.198|913.788|807.019|822.168|763.013|785.256|825.535|766.018|827.579|792.35|879.761|919.799|895.031|886.614|897.676|947.333|887.216|837.558|792.47|850.063|811.948|768.904|773.593|687.505|649.27|689.068|718.045|763.614|775.637|824.693|1046.046|1122.155|1027.049|1097.146|1123.3571|1142.234|1152.334|1240.106|1248.7629|1298.3|1289.162|1378.376|1298.54|1256.458|1281.467|1324.27|1295.655|1238.663|1206.2|1178.3051|1099.671|1174.097|1203.554|1018.873|1045.926|1153.056|1078.51|1148.006|1068.891|1163.155|1058.3101|1046.046|1145.962|1388.717|1367.074|1451.479|1375.731|1333.889|1530.594|1538.53|1710.225|2057.2241|2030.532|2072.855|2050.01|1888.895|1901.64|1990.1331|2040.151|2054.0979|2089.928|2144.5149|2020.673|2024.52|2040.391|2010.092|2022.356|1931.218|1837.194|1766.255|1759.041|1754.713|1783.088|1915.587|1937.951|1909.095|1924.004|1938.191|1994.702|1993.74|1890.097|1902.121|1912.4611|1837.194|1752.308|1826.373|1828.537|1812.906|1881.4399|1793.188|1851.6219|1884.567|1791.264|1759.041|1773.95|1719.363|1680.167|1713.592|1600.09|1686.178|1717.921|1761.686|1796.554|1946.3669|1844.167|1845.61|1698.923|1737.399|1840.801|1719.363|1763.85|1822.1639|1756.636|1918.954|1620.1689|1808.939|1801.123|1802.927|1876.27|1853.426|1829.98|1731.387|1751.827|1752.428|1687.501|1662.252|1492.72|1484.304|1502.9399|1502.339|1582.896|1615.36|1527.588|1529.392|1457.8521|1350.241|1385.7111|1359.259|1360.4611|1430.198|1379.098|1294.933|1395.329|1433.204|1422.984|1313.5699|1399.538|1497.5291|1427.192|1252.25|1296.7371|1298.54|1233.613|1251.6479|1109.771|1055.304|979.436
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|5.438|5.311|5.393|5.158|5.438|5.609|5.834|5.988|5.618|6.447|6.493|6.087|5.347|4.391|4.536|3.923|4.103|3.905|3.733|3.661|3.661|3.841|3.923|3.706|3.724|3.778|3.85|4.274|4.373|3.832|3.769|3.778|3.724|3.282|2.985|2.732|2.768|2.931|2.985|2.904|3.021|3.003|3.066|3.039|2.958|2.858|2.958|3.458|3.748|4.296|4.594|4.602|4.61|4.457|4.183|4.304|4.546|4.514|4.368|4.675|4.908|4.941|4.788|4.9|5.11|5.191|5.239|5.457|5.698|5.811|5.634|5.32|5.158|5.956|6.005|5.811|5.763|5.698|6.005|5.997|5.835|6.214|6.045|5.449|5.231|5.376|5.142|4.836|4.86|4.667|4.264|4.272|4.231|4.199|4.433|4.876|4.788|4.336|4.312|4.167|4.223|4.046|4.167|4.006|4.135|4.368|4.788|4.771|5.078|5.15|5.674|5.819|5.424|5.215|5.36|5.352|5.279|5.4|5.432|4.997|4.908|4.691|4.538|4.441|4.433|4.288|4.594|4.191|3.78|4.24|4.481|4.723|4.9|4.949|4.949|4.715|4.868|4.739|4.634|4.933|5.239|5.199|5.062|5.174|5.223|5.9|6.367|5.964|6.327|6.206|6.158|5.972|6.045|6.045|5.916|6.013|6.005|6.351|6.343|6.174|6.005|6.142|6.126|6.408|6.174|6.077|6.4|6.472|6.569|6.432|6.52|6.512|6.246|6.101|6.158|5.932|5.98|6.045|6.246|6.109|6.045|5.989|5.835|6.117|6.005|5.473|5.577|5.497|5.303|5.424|5.166|5.174|4.917|5.118|5.11|5.078|5.392|4.925|4.917|5.32||6.001|6.516|6.723|6.558|6.001|5.801|5.794|5.83|5.93|6.666|6.923|6.93|6.987|6.858|7.001|6.894|6.701|6.751|6.644|6.808|6.987|7.28|7.43|7.501|7.251|7.059|6.887|6.723|6.437|6.68|6.858|6.316|6.687|6.494|6.108|6.001|6.944|7.359|7.394|7.28|7.38|7.773|7.916|7.359|7.573|7.037|6.816|7.13|6.387|6.401|6.323
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03791|40320|/equities/inside-secure-sa|CACALL|3.497|3.245|3.308|3.263|3.479|3.587|3.029|2.93|2.903|2.796|2.697|2.634|2.787|2.822|2.742|2.382|2.139|1.933|1.951|1.897|1.933|2.13|2.103|2.211|2.238|2.382|2.199|2.16|2.237|2.179|2.054|2.044|2.122|2.199|2.353|2.266|2.285|2.372|2.324|2.459|2.305|2.131|2.276|2.517|2.527|2.652|2.7|2.845|2.883|2.652|2.7|2.565|2.44|2.44|2.363|2.363|2.546|2.295|2.208|2.401|2.324|2.372|2.729|2.893|2.72|2.739|2.835|3.047|3.057|2.932|2.874|2.7|2.411|2.604|3.134|3.067|2.613|2.353|2.411|2.382|1.967|2.006|2.015|2.112|2.208|2.555|2.421|2.43|2.527|2.555|2.546|2.478|2.44|2.758|3.067|2.893|3.086|2.864|2.642|2.941|3.163|3.047|4.629|4.031|5.024|5.593|5.015|5.574|6.22|6.5|8.747|8.814|9.229|8.94|9.557|8.775||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03792|17896|/equities/vetoquinol|CACALL|38.97|37.09|37.76|35.98|35.98|38.87|37.5|37.42|36|37.85|37.11|34.92|35.21|35.8|36.03|34.85|35.58|31.95|30.72|30.7|29.3|29.44|28.71|28.9|28.9|27.9|28.63|29.13|29|28.01|28.02|27.75|27.7|27.73|27.02|27.2|27.25|27.7|26.8|27|26.55|26.16|26.4|27|25.95|26.15|27|27.3|27.14|27|26.4|27.75|26.73|27.01|27.52|26.42|27.4|26.58|25.6|26.15|26.5|25.13|26.2|26.52|27.8|27.94|27.12|27.8|29.8|28.94|27.06|25.34|25.31|26.08|25.2|24.78|26.5|24.6|24.83|25.5|25.5|24.76|24.45|24.79|23.94|21.35|21.65|21.73|21.6|21.39|21.5|21.43|21.17|21.3|21.18|21.4|21.89|20.54|20.95|21.45|21.8|21.3|22|22.1|23|23.4|23.94|24.29|23.9|22.7|22.8|23.61|23.98|23.5|24|24|24.2|24.3|24.77|24.41|24.45|24|21.49|21.2|21.1|22.52|22.41|21.57|21.3|22.36|22.78|24.2|24|22.32|22.15|21.1|22|21.31|21.47|21.19|23.1|24.5|24.01|25.59|27.3|28.24|29.5|29.3|29.3|29.5|29.9|29.55|29.9|30.19|29.52|29.68|30.3|29|28.4|28.9|30.23|30.31|30.01|30.1|28.9|29|28|27.52|28.1|30.1|30.09|30.46|30.11|30.18|30.5|29.59|30|30.4|30|30.55|31.18|31.02|30.61|30.5|30.46|30.5|30.25|29.04|29.53|27.82|27.98|27.73|27.39|27.21|26.5|26.24|26.17|26.4|27.01|25.4|23.68|23.25|23.5|24.31|25.5|25.71|25.8|25.2|25.7|24.2|26|26|26.3|23.8|23.6|23.1|23.5|22.99|22.81|22.89|22.91|23.61|23.55|23.65|23.45|22.86|22.5|22.3|22.16|22.49|22.48|22.2|21.9|21.96|21.87|22.38|23.03|23.31|23.8|22.95|22|21.4|20.5|19.45|19.15|17.5|16.59|16.29|16.28|15.79|14.95|14.84
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|62.31|63.49|60.1|61.22|61.28|61.8|60.4|58.25|57.16|57.32|59.1|57.85|56.7|56.29|51.9|54.01|53.92|53.58|54.2|53.47|52.95|52.08|52.53|54.79|54.71|54.69|54.28|55|56|55|52.7|52.2|52.23|51.51|50.5|49.77|49.3|51.98|53.35|53.1|50.29|50|48.12|46.87|46.65|47.6|46.47|47.17|48.48|49|47.51|47.66|48.84|45.11|44.9|44|44.46|46.58|48.63|49.28|49.98|44.8|44.9|46.39|45.43|47.36|47.3|46.7|47.26|47.52|47.5|47|47.45|46|45|41.64|43.25|41.38|41.74|41.6|41.38|41.27|41.8|43.78|41.7|41.48|41|40|39.09|39.91|38.9|39.3|34.49|34.07|34.6|35.2|36.51|38.2|38|37|39.48|40.83|42.89|42.87|42.64|42.6|43.6|43.55|44.34|47.44|49.8|50.17|52.51|51.22|52.32|50.39|49.81|48|47.95|45.62|44.39|44.51|43.83|44.2|43.9|41.9|42.48|41.16|37.26|39.7|41.57|46.5|48.16|46.8|47.49|46.99|48.95|46.86|48.41|49|49.92|47.66|45.55|46.59|46.82|51.5|53.32|53.65|56.69|57.89|57.75|57.44|58|58.59|58.26|58.49|59.15|60.81|61.63|60.5|59.87|60.2|60.2|61.58|59.48|59.93|61.19|61.22|60.5|58.5|56.06|57.7|60.2|62|62.21|62.5|61|61.95|63|57.25|55|57.05|56.78|57.6|56.26|54.27|53.4|53.47|51.28|51.73|50.45|49.62|49.12|47.79|50.38|48.9|51.01|51.86|53.1|52.51|54.99|53.51|53.88|57.03|56.37|54.43|54.1|52.33|57.21|54.25|59.19|63|57.7|57.86|58.22|58.6|58.28|56.45|57.63|55.61|53.88|52.06|52|53.34|55.9|56.71|59.56|58.8|58.25|57.44|56.45|57|56.63|56.26|59.68|58|56.5|59.15|59.3|57.13|51.95|52|51.05|51|51.56|52.24|49.03|48.49|46.03|44.83|42.64|41
03794|7152|/equities/viel-et-cie|CACALL|2.32|2.36|2.38|2.41|2.42|2.38|2.44|2.48|2.51|2.52|2.57|2.4|2.34|2.34|2.28|2.26|2.41|2.37|2.25|2.25|2.25|2.3|2.33|2.34|2.38|2.34|2.38|2.43|2.45|2.5|2.5|2.5|2.57|2.51|2.56|2.54|2.58|2.55|2.55|2.51|2.53|2.48|2.35|2.33|2.29|2.34|2.41|2.49|2.44|2.46|2.5|2.38|2.41|2.39|2.38|2.34|2.3|2.33|2.33|2.43|2.51|2.59|2.4|2.51|2.58|2.57|2.53|2.57|2.6|2.61|2.68|2.56|2.44|2.52|2.59|2.73|2.73|2.7|2.74|2.57|2.78|2.79|2.79|2.7|2.78|2.88|2.9|2.63|2.56|2.58|2.57|2.5|2.49|2.45|2.42|2.4|2.39|2.38|2.33|2.25|2.24|2.19|2.25|2.2|2.42|2.4|2.32|2.36|2.44|2.44|2.52|2.53|2.81|2.8|2.84|2.88|2.93|2.87|2.85|2.79|2.69|2.55|2.47|2.49|2.55|2.52|2.55|2.6|2.37|2.69|2.74|2.78|2.83|2.79|2.7|2.55|2.65|2.62|2.95|3.11|3.14|3.19|3.14|3.11|3.2|3.5|3.53|3.5|3.55|3.53|3.59|3.71|3.66|3.7|3.68|3.68|3.61|3.62|3.51|3.56|3.54|3.46|3.34|3.15|3.1|3.12|3.16|3.15|3.15|3.16|3.06|3.02|3.09|2.93|2.88|2.81|2.73|2.74|2.74|2.73|2.82|2.78|2.78|2.88|2.89|2.87|2.85|3|2.88|2.8|2.78|2.76|2.7|2.65|2.72|2.65|2.71|2.71|2.7|2.7|2.7|2.69|2.66|2.8|2.78|2.85|2.8|2.8|2.85|2.67|2.81|3.03|3.13|3.11|3.01|2.92|2.88|2.89|2.91|2.88|2.92|2.87|2.9|3.1|3.17|3.1|2.95|2.94|2.92|2.95|2.98|3.11|3.15|3.3|3.11|3.16|3.26|3.32|3.45|3.4|3.41|3.7|3.62|3.6|3.29|3.2|3.34|3.36|2.94|3.04|2.64|2.27
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|79.35|78.5|79.33|80|81.12|82.37|82.02|81.44|80.99|82.6|81.96|79.63|79.18|79.93|80.29|79.96|80.63|82.48|80.5|79.71|78.23|78.64|76.91|77.35|77.27|77.83|74.78|78.55|79.3|79.82|78.22|80.67|82.73|86.06|82.75|83.25|81.97|82.51|85.7|85.45|85.86|84.51|86.36|84.54|83.27|80.11|81.59|81.82|82.05|81.94|85.46|85.45|83.65|85.51|85.45|83.63|86.95|84.82|85.3|85.66|87.27|89.08|87.84|89.5|89.54|89.66|89.45||86.61|81.16|77.19|76.86|76.9|79.75|78.47|74.46|75.01|74.79|76.06|76.84|73.56|73.66|76.69|76.36|77.39|73.55|77.6|76.83|76.63|77.76|78.43|77.67|77.52|73.97|74.94|71.48|71.68|69.12|69.55|64.38|64.46|65.08|65.46|65.46|68.15|67.6|66.94|66.94|66.31|64.09|66.98|67.16|68.93|67.02|67.23|68.97|68.18|66.12|64.55|62.56|63.31|62.89|60.95|60.87|60.58|60.33|61.58|63.64|60.33|62.79|64.09|64.32|65.93|63.5|62.48|59.93|60.53|60.74|61.56|61.99|63.49|60.36|60.91|62.63|61.23|62.35|65.39|65.43|66.12|69.42|68.81|67.77|68.5|70.26|71.9|72.64|71.36|70.87|70.66|71.49|71.36|70.98|70.41|69.83|67.82|68.7|71.97|74.19|73.7|73.79|74.01|73.26|71.46|69.89|70.84|70.42|71.87|71.32|68.02|65.14|65.02|66.51|65.54|64.46|63.12|63.02|61.98|61.76|65.25|64.98|62.35|63.42|62.35|60.92|60.66|59.9|61.16|59.62|57.88|58.05|56.83|56.75|53.6|56.45|52.07|55.12|54.88|53.91|55.37|55.45|59.71|59.71|59.24|62.26|63.55|62.18|59.93|56.99|57.37|57.2|61.6|61.17|60.39|63.02|64.34|65.58|66.11|66.97|67|66.31|62.07|61.55|60.39|62.02|59.97|56.82|57.68|56.52|57.67|58.46|59.18|57.47|58.07|58.67|53.52|54|52.96|54.28|54.31|53.14|52.96|53.04
03796|6977|/equities/virbac|CACALL|174.05|173.35|170.05|166.75|160.15|160.95|163.1|164.5|174.6|176.3|180.75|177.6|174.8|174.5|165.7|163|170.5|164.5|163|155|153.6|151|150.5|144.6|147.7|155.2|150.7|143.15|152.45|146|153.4|149.85|148.15|150.05|140.75|143.7|138.6|144.75|149.7|149.25|148.85|152|151.75|159.85|159.7|159|154.25|157.1|159.85|167.25|159.55|166.3|160.7|159.85|145.2|152.5|179.2|179.25|179.7|180|182.8|162.05|165.65|164.4|170.15|172|165|163.5|163.05|154.45|154.05|146.1|147|146.8|141.5|141.9|133.65|130.4|132.9|136.65|137|140.05|135|136.5|134.8|130|143.5|143.5|143.75|140.1|143.6|142|146|143.6|137.7|138|131.9|130.4|122.9|126.1|128.2|127.1|130.4|123.95|128.85|127.35|124.2|120.8|118.7|119|119.2|119.55|116|114.65|111|111.4|107.39|109.6|110|107|109.02|107.17|117.86|119.9|119.51|115|117.57|119.2|119.8|121.16|123.35|126.38|127|122.95|129|124.96|121.9|117.84|119|119|119.12|111.43|105.76|111.69|114.31|121.95|121.54|120|120.33|117.65|118.9|120.88|126.43|126.7|126.54|127.03|126.52|127.27|124.5|121.21|118|119.99|117.64|113.11|112|109.95|112|107.76|107|108.7|111.32|113|113.94|117.59|123.34|130|126.92|119.33|118.31|117.4|119.51|118.63|114.4|116.14|115.65|112.2|113.8|102.6|101.81|102.95|101.27|101.2|96|96.5|91.25|90.6|92.8|92.5|90.25|89.35|89.09|82.58|89.23|88.25|88.73|84.75|79.5|83|83.96|77.85|83|84.5|81.3|81.75|79.12|78.95|78|73|73.04|73.43|77.5|73.9|71|70.95|72.69|73|71.44|72.73|74.45|73.08|70.5|70.02|65.65|65.5|66.39|65.1|63.94|66|65.08|65.75|68.05|68|67.13|63.4|61.98|62.2|63.49|65.55|66.26|64.03|61.73|60.77
03797|17897|/equities/visiodent|CACALL|1.51|1.52|1.48|1.5|1.44|1.65|1.43|1.5|1.35|1.47|1.55|1.73|1.23|1.1|1.07|1.19|1.13|1.05|1.08|1.05|1.12|1.11|1.2|1.2|1.2|1.15|1.23|1.2|1.14|1.14|1.16|1.21|1.35|1|1.07|1.01|1.05|1.04|1.04|0.98|0.92|0.91|0.92|0.94|0.97|0.92|0.93|0.94|0.95|0.96|0.96|0.97|0.97|0.99|0.99|1.02|1.02|1|1.03|1.01|1.01|1.02|1.04|1.06|1.07|1.04|1.15|1.14|1.02|1.1|1.1|0.97|0.99|1|1.03|1.03|1.04|1.05|1|0.96|1.07|1.13|1.08|1.17|1.18|1.18|1.19|1.18|1.26|1.28|1.16|1.16|1.17|1.1|1.25|1.18|1.31|1.25|1.34|1.34|1.34|1.36|1.36|1.29|1.44|1.4|1.56|1.54|1.55|1.57|1.67|1.66|1.73|1.49|1.58|1.53|1.65|1.68|1.72|1.51|1.42|1.46|1.41|1.38|1.29|1.46|1.55|1.46|1.23|1.54|1.73|1.73|1.89|1.79|1.77|1.7|1.69|1.65|1.7|1.76|1.94|1.99|1.77|1.9|2.11|2.1|2.15|2.16|2.25|2.31|2.19|2.31|2.5|2.45|1.79|1.76|1.65|1.64|1.61|1.55|1.49|1.45|1.45|1.37|1.35|1.36|1.41|1.38|1.45|1.42|1.41|1.39|1.43|1.41|1.5|1.49|1.31|1.4|1.44|1.49|1.41|1.47|1.2|1.2|1.24|1.33|1.34|1.34|1.42|1.37|1.45|1.32|1.32|1.44|1.42|1.45|1.5|1.39|1.46|1.67|1.69|1.55|1.45|1.46|1.49|1.5|1.57|1.56|1.56|1.56|1.75|1.79|1.86|1.76|1.78|1.78|1.77|1.74|1.78|1.79|1.79|1.98|1.92|2.02|1.99|2.03|2.04|2.03|2.01|1.99|1.99|2.15|2.1|2.16|2.23|2.31|2.31|2.25|2.35|2.31|2.22|2.4|2.2|2.14|2.18|2.4|2.21|2.24|2.22|2.15|2|2
03798|7177|/equities/cegereal|CACALL|23.83|23.48|23.27|23.3|23.88|24.17|24.07|24.27|24.76|24.59|24.65|25.12|25|22.54|22.53|23.6|23.48|23.87|24.17|23.54|23.98|24.31|24.27|24.35|23.97|23.68|23.72|23.39|23.27|22.88|22.55|21.64|20.69|20.94|20.89|21.79|22.08|22.9|23.23|23.16|23.22|22.83|22.29|22.79|22.9|22.81|23.15|22.4|22.55|22.85|23.1|23.7|23.44|23.65|23.7|23.7|23.9|24.05|24.4|24.49|24.49|24.45|23.8|23.5|22.82|21.14|22.2|22.08|21.5|21.45|20.3|19.15|19.09|19.09|18.5|18.29|17.59|18|17.96|18|18|18.1|18.29|18.24|17.75|17.06|16.8|16.8|16.5|16.2|16.29|16.2|16.39|16.2|15.95|15.81|16.19|15.5|15.1|14.66|14.69|15.05|14.91|15.4|16.6|16.9|16.89|17.5|17.6|17|16.85|15.05|14.8|14.6|15.2|15|15.2|15|14.99|15.71|16|14.5|14.25|13.8|13.69|14.8|15.3|15.6|15.6|15.69|15.99|17.7|18.3|20|21.45|22.15|21.95|21.15|20.55|19.6|20|19.82|21|22.05|22.9|23.69|24.8|25.13|24.85|25.08|24.89|24.78|24.7|24.78|24.7|24.5|24.3|24.5|24.59|24.49|24.25|24.74|24.85|24.85|24.6|24.46|24.23|23.75|23.8|23.2|22.83|22.91|22.75|22.7|22.51|22.2|22.15|22.51|22.55|22.9|23.2|24.15|24.28|24.78|24.3|24.35|24.19|23.48|21.95|21.54|20.12|21.82|22.1|22.36|22.45|22.4|22.65|22.31|23.8|24.47|25.15|25.07|24.82|24.48|24.36|24|23.78|23.75|24.86|24.88|26.47|26.9|26.7|26.41|25.4|25.21|24.87|25.15|25|24.24|26.29|25.6|26.4|25.99|25.85|26.04|25.77|25.5|25.6|24.72|24.45|24.35|24|23.66|24.25|24.55|23.21|24.5|25.82|24.85|24.24|22.19|22.23|21.85|22|22.74|21.25|21|20.18|19.55|24.45|23.59
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|6.638|6.389|6.389|6.638|8.2|7.5|7.2|7.2|7.4|6.9|7.6|5.9|5.5|5.4|5.2|5.4|6|5.7|4.3|4.6|4.5|4.4|4.6|4.6|4.7|4.6|4.7|5.2|5.3|5.4|5.4|5.3|5.6|5.7|5.9|5.5|5.6|5.7|5.9|6|6|6|6|5.4|5.2|5.6|5.7|6|5.9|5.8|6.2|5.9|6.3|6.1|6.2|6.1|6.6|6.3|6.4|6.5|6.8|6.6|6.8|7.2|7|7|7.1|7.4|7.5|7.2|7.2|6.5|6.2|6.4|6.5|6.3|6.2|6.1|6.5|7.4|7.2|7.5|6.5|5.8|5.7|5.7|5.5|5.7|5.3|5.7|5.4|6.9|6.9|5.8||6.056|6.056|6.412|6.768|7.053|7.266|7.48|7.765|7.908|7.765|8.763|7.908|7.694|7.837|7.623|9.546|8.976|8.905|9.261|9.974|11.399|11.47|11.755|12.396|11.612|11.399|11.541|8.691|6.412|6.554|7.266|8.549|9.19|9.617|9.831|7.124|9.617|10.472|11.47|12.111|12.182|12.396|12.111|13.18|12.467|15.245|16.385|15.317|14.604|14.248|16.385|18.451|18.594|19.021|18.594|19.235|20.66|21.728|22.441|19.947|23.866|23.296|23.367|24.293|24.934|25.647|26.359|27.071|26.074|27.998|25.647|25.077|26.359|26.644|27.428|27.784|27.214|28.496|26.359|27.285|22.939|26.502|26.573|27.499|29.85|29.209|31.488|32.557|34.552|33.554|31.346|31.417|29.85|28.282|28.069|28.14|27.784|28.14|28.496|30.277|28.496|30.277|29.992|29.565|30.42|29.137|28.14|28.211|28.211|27.143|29.422|31.346|33.91|32.058|32.771|34.48|34.979|35.62|35.549|35.763|35.549|36.903|36.119|36.333|37.045|36.903|36.689|35.905|38.47|36.618|39.61|40.821|39.111||||||||||||||||||||||||
03800|7444|/equities/vrank-pomm-mono|CACALL|25.51|25.87|25.94|24.8|25.01|25.35|24.26|23.2|23.1|22.77|22.71|22.62|22.52|22.9|22.3|23.58|23.5|23.6|23.83|23.8|23.5|23.69|23.95|23.77|24.69|24.11|23.7|23.95|23.5|22.35|21.29|20.99|21.08|21.2|20.43|19.89|19.83|20.29|20.14|19.44|19.4|18.92|18.8|19.2|19.5|19.5|19.85|19.96|20|21.22|21.05|20.5|20.69|20.4|20.4|20.05|20.23|20.35|20.36|21.01|21.35|22.05|22.27|22.63|21.75|21.88|21.2|21.79|21.3|20.22|20.6|20.53|20.6|19.06|19.1|19.57|19.35||23.78|23.66|23.75|24|25.01|24.92|24.83|25.23|24.34|23.32|23.08|23.19|23.19|23.08|23.02|21.92|23.05|22.11|22.06|21.19|21.24|21.44|21.58|19.9|20.22|20.42|21.7|21.84|23.01|25.33|25.46|25.21|25.41|26.18|24.88|23.48|23.76|23.33|23.3|24.25|25.18|25.4|24.97|25.23|25.87|26.52|25.65|25.94|27.05|27.34|25.7|27.74|27.93|28.21|27.74|27.54|26.14|25.84|26.17|26.18|27.64|28.46|29.19|29.58|28.9|29.82|29.19|33.18|33.56|33.94|34.67|35.06|34.93|35.7|35.87|34.79|34.72|35.16|34.33|33.94|34.04|34.04|35.11|34.9|34.05|33.85|32.45|34.82|35.77|35.4|34.8|33.75|32.97|33.63|32.97|32.96|32.78|32.2|31.91|32.92|32.48|31.52|30.65|33.18|33.7|32.97|33.32|32.68|33.31|34.33|32.88|34.43|34.06|34.04|31.99|30.02|31.14|31.47|31.82|32.17|32.2|28.65|28.9|28.28|29.97|30.06|29.58|29.68|29.29|28.61|30.84|30.74|33.07|33.22|33.7|32.2|31.42|28.8|29.04|29.09|29.58|29.26|29.24|29.72|29.08|28.95|30.42|31.18|29.34|28.75|28.71|27.88|27.05||30.55|30.92|28.8|29.62|28.79|30.65|31.99|32.4|32.13|32.87|33.29|32.03|28.14|29.73|26.56|26.17|26.28|25.72|23.69|23.03
03801|17872|/equities/solucom|CACALL|8.79|8.75|8.85|8.54|8.738|8.982|8.855|8.815|8.735|9.373|9.938|10.002|8.7|8.75|8.25|8.25|8.412|7.688|7.4|7.353|7.423|7.162|7.425|7.27|6.95|6.912|6.923|6.777|7.022|6.66|6|5.862|5.89|6|5.75|5.612|5.625|5.625|5.588|5.638|5.78|5.75|5.572|5.35|5.125|5.13|5.082|4.925|5.067|5|4.93|4.638|4.497|4.54|4.33|3.775|3.777|3.85|3.902|3.95|4|4.09|4.202|4.287|4.35|4.275|4.325|4.38|4.253|4.303|4.463|4.287|4.4|4.482|4.282|4.367|4.088|4.16|4.3|4.425|4.438|4.625|4.612|4.625|4.548|4.258|4.312|4.178|4.35|4.348|4.28|4.29|4.293|4.325|4.35|4.375|4.293|4.312|4.263|4.018|4|4.048|3.92|4.013|4.242|4.095|4.3|4.362|4.353|4.4|4.5|4.375|4.25|4.225|4.24|4.09|4.105|4.24|4.2|4.147|4.058|4.15|4.155|4.497|4.375|4.03|4.112|4.26|4.072|4.122|4.175|4.237|4.265|4.175|4.245|4.275|4.275|4.33|4.803|4.83|5.05|4.72|4.343|4.268|4.707|5.128|5.423|5.5|5.438|5.628|5.713|5.625|5.57|5.622|5.47|5.36|5.247|5.16|5.505|5.625|5.463|5.312|5.125|5.15|5.025|5.027|5.088|5.053|5.01|4.963|4.87|5.122|4.925|4.912|4.9|4.63|4.825|4.8|4.675|4.75|4.782|4.675|4.675|4.678|4.763|4.7|4.468|4.5|4.383|4.478|4.303|4.213|4.375|4.35|4.425|4.495|4.4|4.25|4.25|4.04|4.075|4.095|4.15|4.125|4.08|3.9|3.812|3.712|3.868|3.55|3.803|3.925|3.938|3.938|3.95|4|4|3.75|3.725|3.663|3.638|3.638|3.587|3.75|3.612|3.7|3.72|3.64|3.627|3.625|3.6|3.663|3.625|3.65|3.725|3.775|3.728|3.938|3.913|3.938|3.938|4.022|4.048|3.953|3.65|3.65|3.75|3.688|3.695|3.688|3.603|3.625
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|107.75|107.2|108.05|107.5|108.8|113.55|115.6|111.45|109.55|115.05|108.9|106.5|106.15|102.15|100.6|102.1|106.7|105.85|105.8|105.25|104|102.8|102.7|102|101.35|102.35|101.85|102.55|101.7|101.8|100.1|100.2|99.96|101.15|99.73|94.98|92.13|91.3|91.59|88.82|88.3|86.33|85.1|83.54|80.12|79.15|81.07|84.01|84.5|85.15|86.31|87.8|85.42|82.17|80.43|77.36|83.14|81.36|82.56|82.99|86.36|86.81|83.9|84.97|80.7|80.12|81.13|82.51|80.17|79.59|78.96|77.18|76.03|74.95|74.29|72.13|69.36|66.03|66.97|68.96|66.66|66.54|63.23|68.54|65.7|67.58|68.81|63.49|59.83|59.96|63.18|61.34|59.95|57.4|59.07|58.68|58.52|58.28|55.24|53.52|53.32|49.98|52.64|51.53|56.12|57.52|55.98|54.42|55.15|58.25|61.97|64.56|67.33|61.43|62.71|61.82|60.94|58.06|60.17|56.27|56.02|53.18|49.2|49.83|48.74|44.96|49.83|51.81|41.12|42.89|48.68|51.26|56.87|51.96|51.88|47.82|46|42.57|50.35|48.19|53.79|52.02|49.94|57.77|58.53|77.7|78.56|76.56|80.54|83.51|75.45|76.7|77.57|79.8|80.72|79.58|79.74|81.02|81.82|81.74|75.99|76.34|76.15|72.33|66.9|67.11|70.39|71.37|72.61|73.99|72.71|71.36|70.06|71.55|67.22|66.67|66.28|66|65.14|64.87|59.23|61.73|58.88|58.06|53.87|52.92|51.86|49.35|47.13|46.79|43.8|44.02|43.23|39.92|41.71|42.2|44.08|41.98|42.77|41.65|42.45|39.74|42.26|43.95|42.51|42.04|42.96|41.45|43.63|39.5|47.41|47.31|45.45|45.18|44|43.93|42.56|42.59|41.81|39.8|38.14|36.02|36.58|38.3|40.69|41.55|44.45|41.41|41.41|40.59|40.02|40.08|37.83|37.93|39.07|37.49|36.67|42.31|44.15|42.96|38.18|36.94|37.87|35.32|31.81|34.27|29.8|28.54|28.72|27.08|26.18|24.09
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03804|17900|/equities/xilam-animation|CACALL|2.18|2.3|2.37|2.45|2.5|2.45|2.44|2.5|2.41|2.49|2.57|2.05|2.07|2|1.99|2.07|2.09|2.05|2|1.89|2|2.09|2.2|2.19|2.1|2.05|2.1|1.99|1.94|1.94|1.94|2.06|1.94|1.99|1.95|1.85|1.9|1.92|1.96|2.2|2.2|2.1|2.2|2.05|2.11|2.09|2.01|2.05|2.08|2|2.07|1.95|2.13|2.06|2.43|2.36|2.45|2.44|2.31|2.34|2.27|2.23|2.34|2.35|2.55|2.3|2.22|2.35|2.37|2.4|2.25|2.37|2.38|2.38|2.48|2.5|2.39|2.54|2.4|2.64|2.4|2.55|2.67|2.65|2.55|2.71|2.58|2.49|2.44|2.4|2.4|2.49|2.45|2.39|2.32|2.15|2.11|2.18|2.4|2.41|2.28|2.26|2.2|2.2|2.14|2.25|2.14|2.47|2.35|2.35|2.48|2.3|2.12|2.08|2.05|2.05|2.04|1.98|1.87|1.69|1.72|1.7|1.57|1.72|1.82|1.69|1.7|1.7|1.43|1.67|1.65|1.64|1.75|1.79|1.73|1.83|1.95|1.55|1.77|1.75|1.83|2.07|1.9|1.65|1.84|1.98|2.08|2.05|2.15|2.17|1.98|2.05|2.09|2.22|1.68|1.76|1.5|1.55|1.51|1.5|1.46|1.32|1.23|1.27|1.26|1.32|1.4|1.36|1.47|1.53|1.33|1.33|1.4|1.33|1.25|1.16|1.24|1.22|1.24|1.28|1.28|1.31|1.38|1.4|1.4|1.34|1.37|1.34|1.4|1.43|1.42|1.37|1.37|1.36|1.4|1.35|1.44|1.35|1.36|1.36|1.34|1.33|1.4|1.22|1.23|1.24|1.2|1.25|1.3|1.38|1.63|1.67|1.72|1.73|1.77|1.79|1.68|1.72|1.64|1.61|1.68|1.87|1.93|2.02|2.08|2.04|1.94|1.99|2|2|1.98|1.99|1.91|2.11|2.24|2.17|2.25|2.41|2.34|2.34|2.2|2.22|2.15|2.19|2.22|2.22|2.25|2.11|2.12|2.17|1.98|1.84
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|69.79|68.72|68.49|65.69|64.92|65.96|65.89|64.93|63.29|65.54|66.37|65.64|66.53|64.2|62|63.21|65.71|65.82|67.56|67.79|66.52|65.14|65.52|68.26|67.62|67.36|66.25|66.56|67.72|67.66|66.49|67.03|68.72|69.62|67.96|67.16|66.2|69.92|69.05|67.26|67.06|65.5|65.82|64.78|62.55|63.11|61.66|63.81|64.58|66.09|64.5|64.69|65.04|64.72|63.37|62.06|61.7|62.79|63.05|63.57|64.05|63.29|62.79|61.64|59.95|60.97|63.84|62.73|61.42|61.67|63.5|62.53|62.83|63.22|62.95|62.48|62.83|60.01|60.87|61.48|60.91|62.62|62.17|64.94|64.16|66.19|65.14|64.21|62.24|63.9|63.93|63.15|62.32|61|59.91|59|59.52|59.91|58.45|58.46|57.58|56.76|57.36|56.4|57.35|58.42|59.72|59.18|58.14|59.55|60.32|59.79|60.55|59.34|59.28|58.82|57.77|58.81|59.11|57.43|59.17|59.09|57.26|57.68|56.05|53.94|55.66|55.43|51.89|53.4|54.76|54.71|57.21|55.58|55.77|53.81|53.09|50.91|53.15|52.87|53.64|52.3|50.6|52.76|53.19|57.9|58.2|57.05|59.11|59.75|56.66|56.48|55.89|56.15|56.78|57.17|57.19|59.77|60.27|59.07|57.36|58|57.42|55.9|53.94|55.33|56.74|55.9|57.51|56.66|56.45|55.1|56.91|56.94|55.72|57.11|58.25|59.02|57.35|55.7|55.71|56.03|55.77|57.97|56.08|57.91|56.82|55.58|53.53|55.2|54.18|53.76|51.79|49.74|49.7|50.78|52.74|52.12|52.97|51.13|50.89|49.07|51.11|51.32|50.77|48.5|47.98|46.06|46.94|45.43|49.61|49.91|48.83|50.29|50.73|49.65|49.29|50|50.83|49.54|48.26|44.54|42.84|43.49|44.48|45.18|46.58|46.9|47.2|46.18|45.78|45.95|43.95|44.17|44.33|43.39|41.46|43.56|44.09|43.92|41.84|43.24|44.44|43.42|40.87|42.26|42.14|40.85|41.51|41.38|39.93|37.53
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|48.66|49.25|50.4|51.33|49.81|54|52.6|51.9|49.96|51.31|53.39|52.38|53.2|52.51|52.61|52.78|57.03|55.28|56.4|56.24|55.9|53.93|50.08|52.26|51.74|51.95|53.44|50.61|49.04|48.96|48.77|49.21|47.45|46.97|44.8|45.39|43.6|44.45|45.2|45.95|45.05|44.17|42.64|41.27|41.2|41.06|40.75|42.84|43.42|44.45|42.52|43.3|41.51|40.85|40|39.93|37.66|38.28|39.7|41.35|42.59|40|38.95|35.89|34.9|35.05|35.19|34.78|34.6|32.3|30.8|29.39|30|28.92|29.8|25.89|24.89|25.17|26.32|27.45|27.12|26.8|26.34|26.48|24.66|25.7|25.3|30.25|30.32|29.6|30.25|30.7|31.2|29.8|28.71|27.21|28.07|27.94|25.74|26.03|26.88|26.15|27.28|27.81|28.6|29.53|30.45|30.59|30.22|30.68|30.7|30.46|31.1|30.06|27.65|27.06|27.12|26.75|27.54|25.61|25.65|25.15|24.77|24.15|23.6|22.65|22.41|21.93|20.75|21.3|22.27|21.33|21.35|20.35|22.98|20.98|21.2|20.68|22.1|21.35|21.3|21.02|20.77|21.35|21.68|24.2|24.84|23.71|23.12|23.01|22.4|21.44|21.11|21.52|22.42|22.71|23.09|20.95|20.89|21.23|21.06|20.91|21.16|20.18|19.24|19.66|19.7|20.66|21.65|21.77|20.34|21.66|20.39|20.75|19.15|17.44|18|17.66|17.98|17.5|17.46|17.32|18.16|18.4|18.89|18.43|17.66|17.98|18.08|19.25|18.93|19|18.14|17.39|17.89|18.02|18.54|18.18|18.02|16.42|17.01|15.8|17.5|17.93|17.64|16.09|16.09|15.85|16.32|13.55|14.03|14.52|14.61|14.9|15.24|15.32|14.83|14.68|15.96|15.15|14.87|13.75|14.1|14.2|14.19|14.43|14.35|14.09|13.62|13.01|12.37|12.38|11.98|12.72|13.15|13.34|12.79|13.95|14.15|15.11|14.48|14.74|16.4|15.87|14.33|14.73|13.98|13.74|13.68|13.38|12.98|12.12
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|28.24|29.76|27|22.59|21.75|22.08|19.39|20.15|18.81|19.49|19.55|19.7|20.92|20.98|21.05|21.61|27.57|25.48|26.02|26.27|25.73|25.18|25.61|27.02|26.41|27.16|28.24|27.07|27.29|26.5|25.05|25.02|26.77|27.02|27.05|26.41|26.62|27.88|27.91|25.92|25.39|25.82|25.5|24.64|24.54|25.16|24.95|27.15|27.86|29.12|28.86|27.71|27.72|31.91|30.91|29.44|31.56|30.52|31.75|33.4|34.64|35.5|33.8|33.02|33.4|32.33|33.47|32.59|32.01|32.34|31.73|29.93|30.22|30.2|29.77|27.98|27.55|26.14|28.25|27.11|26.36|27.36|27.12|27.7|27.29|29.26|30.17|30|28.31|28.46|29.05|27.86|27.19|26.74|25.99|24.83|24.92|24.93|24.77|24.23|24.62|23.38|23.75|23.16|24.91|26.27|27.63|26.38|26.93|27.99|29.26|30.29|31|31.92|32.44|32.35|30.09|29.86|31.2|29.21|28.21|24.18|22.77|23.43|23.12|22.21|24.55|25.66|22.62|23.99|27.7|27.11|29.3|26.1|27.09|24.21|24.88|23.61|27.29|27.54|30.8|30.18|29.77|32.62|33.47|36.76|39.49|40.01|41.25|42.35|41.37|42.08|41.26|41.66|41.34|42.17|41.72|42.41|44.9|44.08|43.19|45|43.17|42.25|40.16|39.15|41.56|42.92|44.33|42.53|41.42|41|42.23|39.4|35.78|35.81|36.38|35.84|35.4|32.43|31.82|33.99|33.82|34.38|36.26|37.83|36.06|36.34|37.09|36.48|37.61|37.49|38.78|38.2|39.98|40.68|42.1|40.16|38.55|36.56|38.73|36.87|38.16|40.95|37.57|38.05|38.87|38.79|41.11|39.62|44.48|45.88|47.65|47.17|46.81|48.03|47.91|49.3|49.45|46.99|47.7|45.48|46.28|48.6|49.88|53.65|53.15|49.06|49.2|48.3|48.44|50.25|47.9|48|47.96|48.8|47.33|49.12|50.38|50.64|47.67|50.47|51.7|51.16|48.59|49.77|49.21|47.09|48.01|48.17|48.41|43.35
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|26.753|27.346|27.311|27.241|27.544|27.706|26.904|26.462|24.927|25.834|26.671|27.962|28.486|29.067|28.66|28.044|30.289|28.59|29.998|29.858|28.846|28.032|28.683|29.498|29.067|29.009|29.858|26.997|27.16|27.218|25.38|24.229|23.647|24.194|24.485|24.229|22.596|23.81|24.438|23.647|21.988|23.024|22.663|21.695|20.13|19.946|20.334|21.477|22.1|23.031|23.124|23.2|23.484|22.405|21.611|20.388|21.705|21.509|23.38|24.194|26.555|26.404|26.148|26.799|28.172|28.486|29.788|30.626|30.521|30.417|31.417|29.928|29.963|29.684|28.3|27.183|27.241|26.706|28.009|27.706|27.962|29.219|26.613|26.508|25.962|28.811|31.149|28.904|27.578|28.579|30.324|30.103|28.497|29.23|28.265|28.649|28.253|28.172|27.695|26.892|26.392|25.287|26.555|26.52|29.207|28.474|30.859|30.091|30.696|31.94|33.336|34.732|36.826|34.988|37|37.442|38.024|39.268|38.501|38.035|37.791|35.872|34.278|32.871|32.592|30.591|32.894|33.092|27.334|30.417|33.231|34.127|36.546|31.824|33.394|30.696|28.102|26.671|31.068|30.3|32.859|31.824|32.01|37.361|41.246|50.725|53.319|52.703|55.855|56.285|52.435|51.551|52.354|51.388|53.412|53.389|55.646|57.774|57.786|58.065|56.204|59.693|59.531|59.542|56.855|57.902|60.868|61.112|63.985|65.079|61.996|62.578|60.212|59.891|60.112|62.72|62.864|64.145|59.891|57.239|53.073|55.029|55.902|56.51|51.04|55.029|54.919|55.361|53.681|54.587|55.946|56.046|54.057|50.532|51.515|52.432|55.648|51.692|55.869|50.211|52.289|47.869|52.344|54.653|52.068|51.46|54.631|53.383|58.002|58.609|65.549|69.46|72.002|75.284|74.477|72.665|68.775|68.864|68.311|61.814|63.781|59.648|60.344|62.952|66.996|71.206|74.367|71.118|69.173|66.19|63.372|59.637|57.438|55.891|55.129|52.454|50.786|56.311|58.532|56.245|52.465|55.891|60.665|60.366|54.764|56.797|56.466|54.764|58.123|55.803|57.571|54.035
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|17.44|18.18|18.65|18.48|18.14|19.52|19.11|18.89|17.73|18.65|18.94|19.61|20.09|19.41|19.5|18.73|20.14|20.23|19.79|20.09|19.7|18.41|18.5|19.29|19.01|18.5|18.12|18.34|18.27|18.83|18.19|17.36|17.39|17.47|17.77|17.34|16.48|17.45|18.16|17.4|17.12|16.6|16.6|16.12|15.49|15.1|14.76|15.45|15.7|15.63|14.76|15.09|14.64|14.66|14.19|12.99|13.71|13.16|13.41|13.96|14.51|13.95|13.13|13.61|13.45|13.26|13.8|13.53|13.62|13.76|13.87|13.22|13.37|12.99|12.91|12.63|12.35|11.5|11.77|12.54|12.21|12.47|11.74|11.97|11.59|12.46|12.96|12.32|11.51|11.6|11.57|11.23|10.19|9.79|9.72|10.06|10|10.48|10.07|9.89|9.63|8.79|9.38|9.36|9.73|9.66|10.98|10.7|10.84|11.68|12.43|12.72|13.18|11.96|12.39|12.12|12.3|12.35|12.72|11.95|11.92|10.5|9.8|10.04|10.26|9.77|11.17|11.07|8.85|9.51|10.61|10.54|12.18|10.71|10.94|11.03|9.9|8.3|9.64|9.4|10.53|10.23|10.28|10.91|11.55|13.11|14.34|13.62|15.24|15.85|14.52|15.2|14.71|14.75|14.61|14.69|14.62|15.19|15.15|15.11|15.32|15.85|15.21|14.68|14.01|14.61|15.01|15.04|15.52|15.64|15.56|15.39|14.95|14.54|13.21|12.45|12.83|12.64|12.7|11.74|11.88|12.84|13.24|13.72|13.08|13.34|13.73|13.45|12.72|13.07|12.79|13.12|13.22|12.48|12.59|13.15|14.24|14.14|13.1|12.88|13.29|12.39|13.13|13.86|13.12|12.54|13.52|13.02|13.1|11.82|15.1|16.48|17.03|17|16.71|16.58|15.8|16.17|15.62|14.79|15.4|14.44|14.28|15|15.6|16.64|17.11|16.54|16.64|15.98|15.62|16.61|16.21|16.68|16.35|16.49|16.63|18.02|18.76|18.59|17.54|17.04|16.8|16.78|15.03|15.43|15.63|15.42|15.67|14.49|14.07|12.91
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|52.98|52.48|55.08|54.49|55.02|59.38|56.1|56.98|55.26|58.47|59.46|58.63|58.75|59.51|57.45|56.67|57.72|57.36|55.68|56.42|54.85|53.09|53|55.25|54.67|54.48|53.1|54.15|53.35|54.3|53.4|51.12|50.89|50.76|50.06|49.74|47.41|50.25|50.91|49.77|49.26|48.15|45|44.01|42.95|41.98|40.72|43.28|44.44|45.33|44.22|46.49|44.67|43.89|41.58|38.97|40.73|39.27|40.04|41.17|43.99|44.61|42.37|43.63|46.01|44.59|46.76|46.66|46.23|45.87|44.38|42.34|43.66|43.92|44.03|42.95|42.6|39.26|39.45|38.97|39.12|40.79|38.45|39.39|36.98|39.66|39.99|37.77|34.55|34.18|35|33.67|32|30.18|28.52|29.77|29.2|30.34|29.4|29.48|28.45|25.91|26.58|26.23|28.67|28.99|31.05|29.61|30.4|32.88|35.58|37.45|39|36.95|37.91|36.92|36.88|35.05|35.2|34.64|35.33|31.79|28.45|30.35|30.3|27.75|32.51|31.6|25.85|28.07|32.23|30.88|36.35|31.78|32.25|31.55|30.05|25.32|28.2|29.8|33.42|33.56|32.75|37.23|40.62|45.47|48.81|45.28|49.82|54.54|50.19|52.2|51.61|53.55|53.5|52.32|53.62|54.43|53.43|51.42|52.1|54.7|53.44|53.09|52|53.14|53.21|55.91|58.24|56.72|55.81|55.08|55.1|52.57|48.72|47.61|49.6|49.71|51.65|48.84|48.73|53.28|52.98|53.8|52.55|53.14|52.08|53.2|51.56|55.3|53.92|54.84|53.44|49.74|51.02|53.27|55.71|52.71|49.82|47.06|50.09|44.2|45.37|50.18|46.27|43.12|46.97|46.22|47.97|43.93|52.13|52.96|55.35|56.75|57.8|58.72|57.32|57|56.78|53.13|53.08|47.6|47.1|52.15|52.56|56.51|59.6|55.9|55.55|54.4|54.26|55.25|55.14|56.24|57.6|55.17|51.45|56.25|54.7|53.3|50.77|53.77|55.41|51.44|53.44|55.54|57.24|54.2|53.07|49.71|49.72|48.09
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|32.27|33.77|31.61|29.46|28.92|30.84|30.28|29.85|30.51|30.09|29.21|29.86|30.24|28.79|28.39|28.61|31.09|28.82|27.32|27.2|26.2|25.8|25.97|27.76|27.79|29.08|27.7|29.01|29.3|29.45|28.09|26.65|26.93|27.2|27.21|24.91|23.66|23.93|24.55|23.46|22.71|21.99|20.53|20.43|19.41|19.61|18.98|19.93|19.8|20.57|20.2|20.27|21.25|21.63|22.02|21|21.26|20.58|21.16|22.27|22.78|22.27|21.62|20.1|20.45|20.48|21.34|21.87|22.75|22.81|23.4|22.16|22.31|21.3|19.94|18.98|18.37|17.66|18.07|18.48|18.89|19.79|19.32|19.29|19|20.3|21.21|20.5|19.77|22.18|22.45|21.77|20.77|20.05|20.44|20.02|20.03|21.2|20.48|19.96|19.68|19.09|20.59|20.2|21.32|20.44|22|20.47|21.14|21.59|22.93|23.41|24.33|23.89|23.75|24.71|25.11|24.65|25.36|24.09|24.65|23.86|23.73|24.34|24.2|23.68|23.74|23.97|22.34|23.41|24.65|27.5|27.95|27.91|26.93|25.66|24.93|24.9|25.27|24.85|25.61|22.21|21.71|23.95|23.93|26.39|27.58|26.87|28.88|30.32|28.85|30.45|30.77|31.39|31.77|32.57|33.89|33.88|33.62|34.37|33.62|34.33|34.15|33.87|32.31|33.55|33.98|33.1|33.89|33.66|33.81|34.19|34.68|33.24|32.62|32.26|32.32|32|31.95|31.76|31.55|32.66|32.87|32.68|31.66|32.59|32.32|31.64|31.18|31.71|31.5|32.45|32.41|32.45|32.55|32.42|33.33|32.4|32.5|30.93|32.13|30.79|32.3|35.38|35.34|33.77|34.47|32.84|34.93|31.98|37.47|39.01|39.53|39.68|37.7|37.88|37.12|37.6|37.62|33.8|35.44|33.37|34.77|35.77|36.92|37.42|37.17|36.42|36.44|35.03|34.31|35.49|33.48|34.02|35.16|34.71|32.15|35.3|36.75|36.96|33.78|33.99|36.3|35.77|33.7|35.09|32.5|32.21|31.77|29.89|28.59|27.77
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|50.62|50.98|52.75|51.55|51.19|54.03|55.18|54.01|53.65|56.16|56.73|56.06|54.1|52.2|50.57|51.08|51.77|50.91|49.1|48.87|47.59|46.24|46.53|48|47.78|47.7|48.19|47.98|46.91|48.06|44.8|43.88|44.05|45.55|43.4|43.63|41.44|42.5|42.75|42.9|42.98|42|41.3|39.95|38.32|37.35|37.76|38.31|36.95|37.77|38.67|39.28|39.31|38.01|35.01|33.69|34.25|34.74|35.5|36.37|38.65|38.74|37.2|38.03|35.77|35.77|36.12|36.3|34.86|34.28|32.95|33.18|33.11|33.95|32.65|32.55|31.43|30.57|31.36|32.68|31.21|31.53|31.66|32.4|32.92|32.55|32.98|31.54|29.23|29.5|30.65|30.16|30.74|29.7|26.95|26.27|27.46|29|28.3|28.04|28.32|26.81|27.56|27.37|29.38|29.07|30.11|28.8|29.92|31.65|33.56|33.03|33.85|33.41|33.55|32.88|32.88|28.86|29.07|28.23|27.77|25.15|24.68|24.14|24.67|24.41|27|27.66|24.88|26.02|28.74|27|28.43|26.55|27.88|26.58|25.11|24.21|25.52|24.14|26.5|26.89|26.95|30.39|29.3|34.38|38.81|36.94|40.13|40.1|38.74|37.84|37.25|38.77|39.27|40.1|41.03|41.09|40.91|41.44|41.2|41.14|41.3|42.05|39.09|40.6|41.31|42.13|42.74|39.59|39.05|36.88|37.27|36.48|35.3|34.93|35.42|34.8|34.28|33.52|33.48|33.59|34.09|34.59|36.66|37.7|38.1|37.15|38.3|36.67|36.25|36.92|35.8|33.59|34.5|35.38|36.81|36.52|35.37|36.24|36.28|34.78|38.48|38.88|37.91|38.43|37.29|36.6|38.64|35.92|38.16|39.28|38.88|36.44|37.16|36.27|36.28|35.76|35.85|33.84|33.84|30.52|31.57|32.27|33.85|33.88|34.22|31.97|32.06|31.05|31.32|30.95|31.05|30.96|31.48|30.32|31.61|33.7|35.6|35.73|33.92|35.13|35.55|35.1|33.33|34.27|33.22|32.28|32.8|32.4|29.36|28.54
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|26.56|26.78|27.68|28.82|28.39|29.01|28.22|27.56|26.61|28.02|26.72|26.6|26.78|26.7|25.55|25.02|27.34|28.22|28.46|28.66|28|27.18|27.39|28.96|27.97|27.38|26.88|26.93|27.2|27.36|26.52|26|25.4|25.82|25.57|24.34|23.68|24.21|24.09|23.89|23.71|22.5|22.9|21.18|21.2|21.13|20.41|21.4|21.54|22.82|23.15|23.27|23.57|22.99|22.15|21.05|21.61|20.68|21.36|21.84|21.57|22.61|20.58|21|20|20.86|21.06|21.45|20.22|19.16|20.53|19.27|19.32|19.2|19.18|18.98|18.85|17.57|18.68|19.02|18.48|18.36|16.23|16.16|16.14|17.42|17.41|16.98|16.66|16.1|16.24|15.74|14.9|14.19|13.95|14.54|13.51|14.54|14.43|14.49|13.87|13.71|14.46|13.81|14.36|14.31|15.54|15.21|15.54|17.11|17.98|18.39|19.34|18.65|18.88|18.32|17.95|17.67|18.39|18.26|17|16.77|16.61|17.61|17.05|16|18.52|19.84|17.31|18.43|20.24|19.66|20.03|18.08|17.25|17.26|17.14|15.47|16.44|16.2|17.66|18.38|18.48|19.07|18.71|20.6|22.12|21.76|23.25|24.6|23.36|23.84|25.49|26.37|26.5|26.62|26.74|27.5|27.96|27.16|26.73|27.79|28.29|27.62|26.82|27.95|28.18|31.05|31.45|30.9|31.1|29.68|29.09|29.02|28.32|26.95|27.79|28.86|27.74|28.92|31.82|33.39|32.85|33.21|33.88|33.83|33.64|33.71|34.19|36.06|34.96|32.72|33.06|31.2|31.23|31.04|31.32|30.86|31.13|30.4|30.22|28.07|29.44|30.59|29.37|29.67|29.54|29.05|30.32|28.87|32.18|33.13|33.54|32.67|32.08|31.14|31.33|31.32|31.45|29.6|30.51|30.26|29.47|30.87|31.16|31.3|30.13|29.32|29.37|28.47|28.75|29.52|28.3|27|27.78|27.06|25.57|26.34|26.34|26.95|26.1|26.95|26.78|27.17|27.11|28.92|28.06|27.33|28.43|28.77|28.75|27.43
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|11.83|11.375|11.355|11.375|11.225|11.975|11.395|11.215|11.065|11.46|11.52|11.09|10.715|10.335|9.987|10|10.34|9.942|9.168|9.185|9.12|8.775|9.074|9.23|8.867|8.791|9.118|8.9|8.848|9.141|8.979|8.468|8.278|8.27|8.17|7.846|7.645|8.167|8.378|8.176|7.65|7.277|7.256|6.745|6.765|6.603|6.486|6.899|7.113|7.297|7.12|7.36|6.912|7.158|6.893|6.236|6.505|6.266|6.426|6.563|7.183|7.257|7.025|7.277|7.189|7.35|7.525|7.578|7.459|7.124|6.353|6.054|6.105|5.954|6.109|5.829|5.8|5.461|5.573|5.982|5.885|6.176|5.97|5.839|5.37|5.853|5.937|5.341|4.638|4.243|4.315|3.979|3.547|3.343|3.214|3.456|3.473|3.471|3.351|3.284|3.152|2.882|2.984|3.011|3.461|3.645|3.914|3.739|3.907|4.159|4.66|4.99|5.169|4.734|4.945|4.898|5.11|5.327|5.322|4.935|4.96|4.208|4.129|4.36|4.416|4.043|4.795|4.8|4.075|4.375|4.898|5.234|6.16|4.843|5.197|5.36|5.23|4.425|4.917|5.403|6.186|6.419|6.122|6.519|7.159|8.618|9.435|8.478|9.472|10.795|9.669|10.1|10.065|10.58|10.6|10.85|11.07|11.035|11.24|10.835|11.255|11.86|11.975|12.175|11.22|11.66|11.99|12.655|12.21|11.565|10.96|10.95|11.255|10.375|9.68|9.504|9.78|10.09|10.52|10.18|10.06|10.99|11.58|12.14|11.775|12|11.47|11.64|11.53|11.965|11.25|10.96|10.885|10.245|10.025|10.305|10.995|10.51|9.355|8.934|9.264|8.263|9.04|9.876|9.022|8.352|8.915|9.316|9.624|9.06|10.82|12.26|13.2|13.285|13.21|13.02|12.465|12.15|11.66|10.92|10.75|10.11|10.09|11.44|11.855|12.915|13.47|12.36|12.17|11.98|13.27|13.875|14.035|14.07|15.075|14.05|13.105|14.67|14.885|14.675|13.605|13.97|13.86|12.9|12.93|13.25|11.99|11.37|11.32|10.015|10.32|9.929
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|52.28|52.35|52.08|52.71|52.69|51.59|52.15|49.42|49.38|50.53|51.18|50.95|50.36|49.6|49.01|50.81|50.69|51.27|51.68|51.93|51.04|51.07|52.32|53.48|54.86|55.03|53.72|54.31|55.3|53.57|53.05|55.47|55.44|57.76|56.05|56.2|56.34|58.48|59.27|59.26|60.39|57.46|57.39|57|55.5|57.66|56.23|56.66|57.34|56.74|58.02|58.11|58.52|57.54|57.62|58.72|54.27|54.18|54.28|54.45|55.09|55.78|53.11|53.49|50.13|50.99|51.23|51.82|49.81|49.6|50|49.36|49.65|50.1|49.38|48.77|48.84|48.34|49.78|48.2|47.1|46.97|47.8|47.96|47.91|50.01|49.02|49.8|49.55|51.01|49.52|49.05|49.66|49.35|50.5|49.83|49.83|49.02|47.72|52.08|51.25|50.56|51.78|51.35|53.13|53.92|53.68|52.43|50.26|51.63|52.3|51.18|52.97|52.28|50.96|50.7|49.74|48.47|48.62|46.94|47.49|47.05|48.27|48.57|47.34|45.99|47.86|48.45|45.7|47.52|48.95|48.75|50.32|47.7|46.3|45.59|46.2|43.67|44.81|44.95|47.72|45.73|45.3|46.34|47.91|49.8|51.24|50.75|52.48|51.55|51.95|52.72|49.86|50.36|49.75|50.62|49.88|49.89|49.45|48.92|48.59|46.85|46.44|45.26|43.01|44.27|44.87|45.28|45.84|43.59|44.97|43.95|44.81|45.26|46.17|47.02|48.16|47.2|46.99|46.38|45.77|46.98|46.12|46.4|45.48|45.56|43.87|43.45|43.77|43.6|43.24|44.53|43.31|42.59|41.26|42.83|42.44|43.04|46.15|45.09|45.49|44.32|44.24|43.99|43.28|42.84|41.95|40.37|41.88|40.16|44.38|44.7|45.55|46.02|45.46|43.56|43.58|43.97|44.19|42.95|43.74|41.73|40.12|41.45|42.72|42.6|42.65|42.83|42.35|41.72|41.47|41.2|40.28|41.3|42.58|41.38|40.95|41.25|40.62|40.95|39.92|40.65|41.3|40.1|37.52|38.12|37.2|36.6|36.92|37.65|36.78|36.49
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|9|8.87|8.69|8.65|8.32|8.52|8.57|8.43|8.36|8.41|8.33|8.47|8.4|8.03|8.79|8.67|8.72|8.74|9.03|9.02|8.86|8.49|8.43|8.45|8.53|8.64|8.68|8.89|8.67|8.59|9.64|9.75|9.89|9.82|9.77|9.65|9.66|9.94|10|9.86|9.97|9.7|10.15|10.14|9.68|9.4|9.48|9.48|9.7|9.7|9.21|9.27|9.2|9.16|9.15|8.9|8.89|8.76|9.02|8.85|8.81|8.87|8.74|8.67|8.41|8.18|8.28|8.43|8.28|8.52|8.5|8.45|8.44|8.52|8.56|8.7|8.5|8.13|8.15|8.26|8.34|8.26|8.08|8.3|8.18|8.39|7.89|7.77|7.72|7.69|7.83|7.85|8.13|8.07|7.69|7.48|7.45|7.39|7.3|7.14|7.26|7.16|7.32|6.93|7.2|7.25|7.4|6.94|6.79|6.84|6.9|6.36|6.5|6.31|6.25|6.29|6.22|6.35|6.41|6.38|6.3|6.12|6.25|6.19|5.98|5.88|6.1|6|5.7|5.94|6|6.03|6.21|5.71|5.64|5.32|5.32|5.18|5.36|5.34|5.58|5.34|5.23|5.61|5.56|6.15|5.92|5.73|5.92|5.88|5.66|5.79|5.71|5.84|5.82|5.81|5.75|5.62|5.49|5.58|5.46|5.48|5.48|5.43|5.23|5.5|5.59|5.58|5.63|5.6|5.82|5.76|5.43|5.64|5.7|5.64|5.74|5.7|5.58|5.44|5.29|5.41|5.42|5.5|5.51|5.17|5.17|5.19|5.37|5.25|5.13|5|4.96|4.69|4.74|4.79|4.91|4.99|5.23|5.25|5.07|4.9|4.98|5.13|4.98|4.86|4.7|4.52|4.69|4.56|4.91|4.78|4.73|4.56|4.46|4.37|4.44|4.41|4.43|4.23|4.13|3.94|4.02|4.17|4.14|4.23|4.14|3.98|3.91|3.91|3.73|3.86|3.87|3.85|3.92|3.86|3.93|3.8|3.89|3.83|3.72|3.83|3.77|3.88|3.52|3.6|3.6|3.52|3.45|3.51|3.19|3.07
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|19.31|18.55|19.07|19.94|19.62|19.61|19.96|19.52|18.87|18.75|18.59|18|17.43|16.98|16.39|16.57|17.34|16.77|16.75|17.04|16.98|16.41|16.48|17.07|17.3|17.63|18.64|18.3|18.43|18.56|19.23|18.88|18.84|18.43|18.14|17|16.4|16.73|17.06|17.13|16.95|16.14|15.7|15.31|15.04|15.04|14.82|15.45|15.36|15.75|16.26|16.61|16.64|16.73|15.95|15.66|16.16|15.43|15.02|15.7|14.61|14.71|14.18|14.69|14.58|14.76|15.16|15.32|15.3|15.41|15.99|15.41|15.44|15.28|15.21|17.3|17.18|16.14|16.82|17.82|17.58|17.82|17.32|17.95|17.4|19.5|19.89|19.44|19.57|19.77|20.04|19.31|19.11|17.96|17.56|18.04|18.05|18.75|17.66|17.11|16.32|15.95|16.44|16.24|17|17.09|17.71|18.68|17.96|18.61|19.37|19.54|20|19.73|19.6|19.68|19.79|19.55|21.56|20.76|21.12|20.9|20.67|21.12|20.48|19.73|21.34|20.92|18.13|19.32|20.5|20.07|21.76|21.5|23.57|23.81|22.44|20.18|21.09|19.84|20.82|20.86|19.48|20.75|20.41|22.83|23.94|22.87|24.29|25.32|24|24.43|24.13|24.61|25.43|26.09|25.86|26.71|27.62|27.16|27.23|27.43|28.35|27.77|26.31|27.24|27.93|29.07|29.7|29.72|29.03|29.02|29.66|28.43|27.21|26.85|28.05|27.18|27.47|26.27|26.46|27.89|27.02|28.71|28.68|28.18|27.82|27.05|25.95|26.07|25.32|26.61|25.95|24.65|24.97|25.75|26.19|25.49|25.31|24.32|24.96|23.27|24.38|25.84|24.8|25.07|25.59|25.16|24.96|24.09|26.8|27.51|28.14|28.72|28.85|28.27|27.9|28.19|27.34|26.97|27.56|26.61|26.23|27.42|28.27|28.36|30.38|30.29|29.39|28.66|29.61|29.48|28.55|29.08|29.66|28.88|28.5|29.53|29.55|30.09|29.38|29.6|30.62|30.34|29.75|29.59|29.5|27.25|27.49|26.8|26.3|25.75
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|78.32|76.45|75.22|72.11|72.15|74|74.05|73.9|71.11|73.24|75.66|77.02|77.1|76.15|74.53|77.61|79.38|82.46|76.87|76.93|75.07|72.71|75.15|77.21|77.55|76.88|76.25|77.21|77.16|79.32|79.56|77.85|80.8|83.47|82.4|81.04|81.69|86.98|88.66|88.45|86.71|80.64|81.29|82.22|82.42|81.74|79.13|82.26|83.39|85.13|87.27|88.22|87.84|85.56|84.75|82.99|84.18|82.64|86.75|88.28|85.76|79.44|79.59|75.73|72.76|73.12|76.06|77.56|75.69|75.31|76.72|75.39|75.57|77.1|76.95|74.25|74.23|69.93|71.15|72.41|69.71|70|69.53|71.52|72.87|74.35|73.12|72.37|69.39|68.97|68|68.19|69.23|71.37|72.88|72.2|73.56|73.3|73.69|72.5|72.77|68.34|69.12|68.25|69.51|67.12|67.37|64.03|65.23|66.48|66.83|65.24|64.62|63.3|60.79|59.7|58|56.47|56.73|55.78|56.08|56.75|55.2|54.55|53.65|51.89|52.88|52.3|51.36|52.29|52.48|53.05|53.3|52.48|51.17|53.28|53.99|52.93|54.94|55.54|53.72|52.97|51.96|52.17|51.59|55.91|56.71|57|56.6|56.07|54.4|54.24|54.71|55.24|55.7|55.81|56.61|56.63|56.52|55.51|55.35|53.82|53|51.47|49.67|51.99|51.94|51.82|51.66|50.9|49.83|48.41|46.93|48.74|48.4|48.17|49.35|49.23|49.1|49.01|47.91|48.14|48|48.09|47.98|48|49.23|49.35|50.3|49.23|48.67|48.39|48.08|47.97|48.62|48.12|48.06|48|48.92|49.6|49.03|47.8|48.96|48.92|48.53|47.1|46.44|45.77|46.99|44.9|45.94|46.83|46.28|47.5|47.73|47.38|47.3|46.32|45.72|44.3|44.11|43.2|41.02|42.1|42.11|41.8|41.25|41.75|41.81|41.11|40.34|39.82|38.75|39.01|39.19|38.91|38.15|38.65|41.05|40.27|38.42|38.34|37.85|37.4|36.97|37.26|38.6|37.45|37.6|38.9|37.9|35.96
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|214|202.4|201.4|201.9|206.8|211.75|216|214.85|208|215.5|211.8|212|201.45|195|188.8|189.55|195.9|198.25|197.35|192.5|192.55|176.45|176|188.45|186.4|188.85|189.2|201.75|198.4|194.9|187.85|184.8|188|184.75|180.6|181.2|175.3|184.6|180|179.25|172.15|158.45|158.45|159.45|154|162.3|148.55|148|151.65|151.25|151.5|151.6|159.65|162|163.1|151.55|155.5|153.1|163.8|160.1|164.55|159.05|153.9|151|153.1|142.75|137.2|131.65|130.35|133.55|129.6|121.4|120.55|123|120.2|118.3|118.8|114.1|116.65|120.2|115.95|118.55|121.5|121.05|110.4|107.15|106|112|103.5|102.35|106.1|106.1|108.2|108.25|107.25|104.35|101|97.7|97.08|96.09|97.01|90.18|87.07|87.01|92|94.63|91.5|87.39|85|81.56|81.8|74.9|73.85|74.72|68.6|66.56|66.07|65.19|64.33|59.4|58.5|57.3|55.65|56.33|54.76|54.69|60.51|59.55|56.62|60.5|65.19|64.3|64.67|60.59|66|57.26|56.98|57.04|61|59|60.64|53.04|51.35|53.35|52.08|62.93|65|64.22|62.77|63.15|61|60.9|62.18|65.76|67.2|67.16|69.74|70.43|72.76|71.2|69.95|63.45|63.9|60.2|57.96|59.04|61.02|55.27|52.64|50.47|47.16|48.27|54.04|55.28|55|53.9|53.9|55.51|54.57|54.58|51.33|51.34|49.37|44.33|44.5|44.72|44.37|43.5|39.31|37.22|36.22|36.26|37.12|35.8|36.05|36.59|37.3|36.14|37.19|37.81|31.04|28.37|28.4|28.75|27.56|30.69|32.09|30.98|31.28|30.77|33.46|32.85|33.94|33.98|32.91|33.18|32.8|32.77|32.67|31.8|31.52|30.55|30.57|35.5|37.8|37.89|40|38.19|38.61|38.87|37.26|34.6|34.56|34.92|35.54|31.29|31|32.37|32.25|33|30.2|32.46|33.35|33.8|32.85|39.2|40.71|40.3|40.11|39.79|41.1|42.63
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|256.5|252.95|252.05|255.65|248.5|242.3|242.15|239|231.45|230.15|233.5|238.7|241.05|241|236.25|240.75|244|249.5|262.85|263.1|253.3|246.6|249.8|257|250.15|247.7|250.5|252.55|247.2|256.05|260|263.7|266.85|270.2|259|257.8|253.7|257.85|255.95|261.65|261.95|254.25|260.05|253.5|248.8|248|240.1|256.85|261.75|275.2|275|276.6|266.85|264.05|253.85|248.85|264.5|260.6|270.85|262.55|256.3|259.95|257.85|256.25|252.35|246.35|245.6|243.8|242.65|229|230.95|223.8|230.8|230.1|236|237.6|236.45|222.45|228.3|219|211.65|214.85|217|218.6|209|214.95|219.4|226.7|228.95|221.3|224.55|222.4|223.95|224.05|229.25|230.4|236.35|242.25|245.7|251.4|258.65|259.1|260|260|269.55|267.9|266.55|252.65|247.7|251.75|252.65|247.6|250|264.6|285|281|281.7|267.15|274.7|267.65|251.9|251.95|237.6|230.35|226.5|216.25|229.35|229.9|224.5|231.8|252.9|252.2|245.6|244.1|238|226.05|225.85|248.3|255.55|264.95|270.7|256.75|246.8|248.65|223.35|240.8|234.35|220.15|217|203.7|194.45|189|182.7|185|179.3|175.55|171.9|159.25|158.2|154.4|150.5|151.65|155|154.45|146.85|153.05|152|151|146.3|151.05|150|148.45|149|155.15|160.6|156.75|158.95|157.35|148.95|150.55|142.6|144.5|151.05|156.5|152.45|176.2|180.35|170.5|167.4|162.9|156.95|155.7|147.9|147|137.55|136.4|134.45|131.65|125.25|114.8|113.95|107.5|109.5|109.5|111.9|108|106.2|102.6|105.6|100|99.63|101.4|99.62|99.82|101.5|103.05|105.4|103.75|104.1|98.99|99.11|96.23|94.54|99.65|95.39|95.49|94.55|93.31|92.78|92.12|95.57|97.75|95.91|94.01|97.83|98.8|94.79|98.01|98.99|98.34|97.24|98.27|101.5|100.5|98.13|103|100.5|101|103.1|105.45|103.15|98.96
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|145.01|147.33|147.8|139.11|136.36|137.11|137.48|130.51|127.67|134.74|138.13|140.78|141.57|137.11|137.62|138.5|141.48|135.34|142.41|142.13|138.55|138.41|141.8|151.75|153.19|150.49|153.98|155.84|155.61|159.98|155.05|151.84|154.63|163.18|158.16|159.37|158.86|166.2|166.02|170.2|168.02|164.99|158.44|156.21|153.89|145.15|139.25|145.71|147.63|153.7|155.9|160.92|159.37|154.34|152.15|151.69|154.57|151.1|156.63|157.13|163.11|162.25|158|156.76|157.18|146.94|149.41|142.6|143.61|134.06|132.73|128.02|128.85|129.44|129.76|131.04|127.8|121.13|123.59|125.88|125.42|122.68|119.43|111.21|109.11|113.81|114.04|116.42|113.5|115.23|117.65|116.69|113.4|110.34|101.48|99.83|103.12|102.58|101.25|102.35|104.91|101.43|108.15|108.79|112.4|111.8|116.28|107.46|111.58|116.46|117.88|120.17|124.19|118.61|117.15|116.78|110.07|113.54|115.09|109.84|109.66|106|103.9|101.11|101.62|96.86|102.89|101.84|92.57|98.23|101.75|99.15|105.27|94.99|96.64|91.37|89.02|96.64|103.76|97.37|102.48|98.69|95.95|103.58|105|117.88|118.52|115.28|115.64|112.4|106.28|105.13|104.59|107.65|108.29|111.35|111.35|110.89|110.34|107.69|105|103.58|100.56|97.78|92.8|99.15|100.66|101.48|105.64|107.56|104.13|103.72|104.54|108.51|106.23|108.74|110.48|113.27|116.74|115|114.04|108.15|105.45|106.73|107.65|106.14|108.93|103.4|106.14|107.78|105.86|100.61|98.65|94.35|92.98|92.71|95.77|93.8|95.45|90.61|92.16|88.86|95.54|97.46|92.07|89.6|88.48|82.89|93.62|85.79|92.71|99.79|95.45|95.04|91.75|88.25|87.78|86.61|81.88|77.02|78.03|77.05|76.11|80.83|80.21|80.8|80.1|76.98|76.77|74.57|73.5|75.7|74.02|74.13|76.12|71.72|67.95|72.89|77.74|78.93|77.86|77.22|79.39|77.55|71.39|73.13|73.74|72.21|73.61|71.45|60.45|54.6
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|126.55|124.1|122.15|121.35|117.45|119.55|119.95|115.4|116.8|120.5|122.75|122.05|122.95|123.5|122|124.9|125.15|123.45|126.55|126.55|125.05|124|126.8|123.15|124.9|125.35|123.85|125.1|127.65|127.5|125.55|124.35|127.65|129.45|124.55|125.75|126.25|125.6|129.45|127.25|127.2|125.35|128.5|129.65|126.7|126.25|122.5|125.3|127|130.35|132.95|135|134.05|135.6|130.45|126.4|123.45|121.55|123.7|120.3|120.3|119.1|115.2|112.6|110.5|108.6|111.9|111.1|108.3|103.75|105.65|104.8|105.65|103.9|105.05|104.35|104.4|98.62|98.6|100.45|97.85|101.05|96.49|97.93|96.26|97.12|97.5|98.11|97.74|100.15|100.7|100.55|100.75|99.54|96.13|91.67|92.47|92.24|88.89|91.04|91.33|88.49|91.07|91.6|91.75|91.03|91.65|91.92|92.14|91.4|92.49|88.49|89.2|88.49|87.68|85|85.75|81.38|82.06|81.12|81.06|80.01|81.18|80.7|79.68|77.22|80.4|78.96|75.03|76.98|78.5|77.83|80.31|79.5|78.5|75.85|73.38|71.22|74.4|73.04|74.37|77.36|78.03|79.05|77.11|84.01|84.62|84.38|89.67|89.59|86.17|85.86|83.79|85.19|86.02|86.11|85.27|86.61|85.61|85.68|83.89|83.51|83.4|82.17|78.51|81.64|82.68|84.4|85.87|85.72|88.77|83.97|84.72|82.75|83.7|83.08|86.47|85.73|85.82|84.23|84.66|87.33|85.33|86.1|84.36|85.74|84|82.1|81.35|84.01|82.67|83.15|81.97|78|75.71|78.4|78.44|80.52|83.37|82.52|82.8|78.29|81.29|81.05|78.34|76.18|76.17|73.75|74.79|71.37|78.31|81.72|80.15|79.89|78.97|78.41|78.7|78.47|79.21|76.02|76|76.62|73.1|76.45|77.12|77.61|77.69|78|77.8|73.35|76.44|77.22|72.78|72.23|72.72|70.08|69.67|69.15|68.03|68.07|65.43|67|67.21|68.92|65.56|69.5|61.38|60.54|60.26|60.81|56.25|53.83
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|46.62|46.36|46.8|45.49|44.81|46.08|45.03|44.38|43.34|43.99|44.93|43.86|42.33|39.72|39.38|39.6|41.15|38.45|39.64|40.16|39.25|38.95|39.72|40.62|39.86|41.05|40.02|41.8|41.3|40.79|41.2|40.74|41.7|42.1|41.73|39.81|38.38|39.47|39.45|39.44|39.42|39.4|40.4|38.39|37.78|35.64|35.95|35.05|37.25|38.05|38.02|38.69|37.37|35.55|35.05|33.2|34|33.05|34.02|34.41|35.41|35.66|34.88|35.04|33.91|33.26|33.76|34.25|33.26|32.1|33.09|31.73|31.95|31.3|31.6|31.14|30.17|28.49|29.02|30.39|29.85|29.66|28.89|30.54|29.33|29.67|28.82|28.86|27.48|27.82|28.05|26.25|26.59|26.43|27.09|26.36|26.64|26.75|25.61|25.48|24.98|23.77|25.52|25.62|26.3|26.23|26.02|25.22|25.57|26.45|27.59|27.52|28.52|27.16|27.38|27.59|26.79|25.95|27.2|26.39|27.23|25.62|24.77|24.85|23.98|23.16|24.63|24.72|22.77|23.75|24.39|25.46|26.82|25.51|26.04|24.7|23.54|23.14|23.7|25|26.41|25.88|24.81|25.91|24.95|27.11|27.35|26.7|28.16|29.07|27.77|27.9|27.75|28.6|29.4|29.78|29.69|29.89|30.83|29.59|28.91|29.8|29.98|29|27.59|28.16|28.7|29.5|29.84|29.23|29.38|29.95|29.26|30.57|31|30.48|31.15|31.5|31.27|30.84|29.36|29.22|28.58|28.75|27.74|27.41|26.72|25.7|24.62|24.6|24.74|25.04|24.59|23.86|24.55|25.11|25.89|24.98|25.68|24.39|24.2|23.88|24.95|26.82|25.26|23.91|23.99|23.18|24.7|22.94|24.52|24.18|24.21|24.11|23.89|23.57|24.41|23.85|23.49|23|22.59|20.26|20.23|20.89|21.44|20.99|20.68|19.48|19.55|19.61|19.35|19.15|18.61|19.73|19.45|19.5|18.5|19.86|20.3|20.04|18.46|19.11|19.02|18.45|16.94|17.28|17.36|17.54|17.46|17.16|16.34|15.9
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|127.84|126.89|127.93|128.61|127.25|120.45|120.54|116.21|114.23|118.65|121.53|123.87|121.49|120.94|119.1|111.93|114.19|113.37|118.06|119.28|116.98|114.68|117.43|125.05|126.17|126.49|125.63|127.25|125.41|127.07|131.76|132.21|131.62|133.43|127.66|123.69|119.46|125.27|126.98|125.32|126.76|121.71|119.82|120.09|112.7|112.2|109.14|113.37|119.55|123.15|123.92|127.66|121.08|121.85|116.39|111.12|117.93|117.07|120.67|117.93|120.94|123.2|118.42|119.37|119.86|119.95|126.04|126.94|127.48|124.23|127.84|124.19|126.17|124.28|124.5|121.58|117.66|111.48|114.01|117.16|112.65|113.37|110.72|110.04|105.44|110.45|114.28|119.73|116.98|118.87|120.22|121.35|115.54|112.11|109.05|107.11|108.82|108.01|105.17|106.57|107.56|101.52|106.62|107.92|111.17|113.33|113.78|111.21|114.59|116.26|116.12|115.67|122.03|116.89|116.39|113.87|112.92|111.44|116.53|110.45|108.64|102.56|98.14|98.59|97.69|93.82|103.15|104.77|97.42|101.3|105.44|104|110.67|104|103.1|96.7|89.81|95.03|103.87|100.31|102.88|99.72|96.88|103.42|103.82|115.31|116.48|112.34|114.37|113.42|104.77|101.61|103.46|106.57|106.66|107.29|108.82|108.33|109.27|107.52|100.94|100.22|101.84|98.86|95.08|99.13|100.53|102.92|104.77|107.61|102.78|102.56|101.21|105.22|107.56|110.94|115.36|111.03|109.5|109.68|108.01|107.61|104.63|107.34|101.48|102.11|100.85|98.86|94.76|95.35|90.89|89.12|88.6|82.62|83.16|84.39|86.18|84.37|84.81|80.64|81.02|76.53|81.82|84.17|82.83|78.65|77.43|75.47|79.36|71.66|78.26|80.18|78.88|79.66|79.85|78.59|78.06|77.88|78.38|71.74|71.69|68.87|67.47|71.26|70.09|71.57|73.06|70.64|70.21|67.74|66.35|66.96|63.92|64.58|67.77|65.82|63.67|64.89|65.29|65.29|59.57|61.37|61.73|62.55|58.63|60.72|59|59.14|57.41|57.04|56.36|52.03
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|21.97|22.21|22.08|22.85|22.34|23.04|22.84|22.38|21.8|22.68|22.14|22.23|21.74|19.97|19.58|19.41|20.3|19.46|19|19.15|18.68|18.91|19.3|19.99|20.14|19.85|19.61|19.15|20.11|20.18|19.82|19.87|20.85|20.54|19.7|18.59|18.1|18.9|18.93|18.73|18.86|18.81|19.03|18.27|17.65|17.18|16.55|17.41|17.1|16.95|16.52|17.77|16.77|16.62|15.96|15.01|15.6|15.83|16.31|16.37|16.97|16.96|16.8|16.6|16.63|17.77|17.77|17.62|18.02|17.48|18.47|17.8|18|17.89|17.73|17.88|17.35|16.3|16.42|17|16.02|15.7|16.27|16.48|15.24|15.88|16.07|14.82|14.26|14.45|14.67|14.32|14.4|13.79|13.09|12.49|12.56|12.87|12.08|11.88|12.16|11.62|12.15|12.07|13.68|13.61|14.2|13|13.34|13.7|13.96|13.93|14.55|13.02|12.99|13.26|13.67|13.51|13.7|13.04|12.98|11.99|11.66|11.42|11.36|10.73|11.79|11.94|10.57|11.18|12.47|12.6|13.93|12.71|12.46|11.32|11.3|10.77|12.1|11.27|11.95|12.07|11.71|13.14|12.78|14.66|15.88|16.34|16.29|16.8|16.02|15.69|15.83|15.8|15.94|15.73|16.33|16.81|16.92|15.93|15.16|15.26|15.12|15.05|14.5|14.82|14.41|14.65|14.9|14.79|13.89|13.37|13.67|13.25|13.39|13.43|13.66|13.44|13.62|14.06|13.53|13.84|13.88|14.05|14.29|14.95|14.49|13.88|13.51|15.87|15.59|15.33|14.96|14.5|14.23|14.53|15.44|14.12|14.66|14.22|14.22|13.57|14.01|14.53|14.15|13.22|13.13|12.74|13.06|12.33|13.25|13.09|12.96|12.65|13.18|13.98|13.63|13.72|13.37|12.38|12.72|12.19|12.93|13.6|13.85|14.5|13.9|12.94|13.01|12.89|12.79|12.78|12.57|12.52|13.02|12.83|12.21|13.2|13.6|13.02|12.16|13.18|13.22|13.2|12.37|12.83|12.92|12.76|12.48|12.24|10.74|9.95
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|12.06|11.8|10.8|10.94|10.72|10.84|10.71|10.22|10.12|10.23|9.07|9.43|9.23|9.15|9.18|9.18|9.67|9.47|8.84|9.02|8.76|8.54|8.95|9.62|9.52|9.69|9.69|10.14|10.14|10.41|10.05|9.48|9.41|8.77|8.78|8.43|7.68|7.82|7.97|7.56|7.43|7.54|7.47|7.29|7.1|7.27|7.28|7.36|7.63|7.84|8.1|8.23|8.36|8.25|8.14|7.61|7.82|7.71|7.89|8.51|8.51|7.9|7.31|7.52|7.56|7.89|8.37|8.45|9.01|8.73|8.51|8.28|8.35|8.5|8.17|8.14|8.25|8|8.3|8.65|8.82|9.64|9.28|9.56|9.39|9.87|10.69|10.61|10.99|11.26|11.5|11.21|11.05|11.05|10.71|10.82|10.18|10.38|10|9.8|9.79|10.07|10.34|10|10.44|10.4|10.48|10.06|10.12|10.62|11.11|11.49|11.33|11.15|11.44|11.73|11.41|11.25|11.54|11.41|11.46|11.67|11.79|12.13|11.97|11.82|12.54|12.64|11.71|12.43|12.77|12.62|13.41|12.94|13.19|12.78|12.3|11.5|12.11|12.02|13.17|12.74|12.46|13.04|13.46|14.44|14.41|13.77|14.26|14.66|14.2|14.41|14.4|15.4|15.79|15.76|15.55|15.74|15.84|15.4|15.64|15.87|15.88|15.69|15.01|15.47|15.7|16.02|16.45|16.24|16.45|15.88|16.13|15.82|15.94|15.6|16.02|15.91|15.98|15.9|16.18|16.8|16.8|17.16|17.27|16.67|16.61|16.05|15.88|16.19|16.21|16.34|16.25|16.5|16.09|16.5|16.18|16.07|14.96|14.73|14.95|14.21|14.69|15.4|15.85|15.44|15.59|15.37|15.49|15.14|16.45|17.07|17.17|17.57|17.82|17.69|17.59|17.75|17.72|17.23|17.12|16.45|16.23|16.62|16.92|17.09|17.33|17.43|17.37|16.95|17.25|17.82|17.33|16.91|17.41|17.28|16.86|17.77|17.42|17.82|17.67|18.28|18.18|18.24|17.84|18|17.75|17.36|17.71|17.51|16.55|16.36
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|86.08|86.61|85.15|85.65|84.34|84.21|84.96|80.93|81.54|84.15|85.29|85.85|84.12|81.91|79.64|84.5|82.2|79.66|81.72|83.03|80.7|79.45|81.18|83.43|86.82|87.82|88.6|87.57|86.48|89.26|88.99|88.22|91.9|93.56|90.28|88.55|87.84|93.01|93.5|92.76|91.5|88.8|86.98|87.53|86.29|85.19|85.68|88.51|90.93|92.69|95.11|92.82|93.67|93.6|92.1|94.53|95.65|94.38|97.21|97.59|100.1|99.45|99.28|97.88|96.44|91.23|94.08|91.98|91.99|87.44|88.13|86.64|87.6|88.69|88.31|87.06|86.74|82.31|83.36|83.1|83.4|85.36|86.87|88.23|87.31|88|86.9|88.02|85.67|87.57|86.29|87.65|88.24|87.72|86.5|83.23|84.01|84.26|80.43|79.34|79.05|76.73|77.72|76.18|79.74|79.98|80.45|78.19|75.79|76.76|78.4|77.63|80.15|79.66|77.87|76.79|74.57|77.26|76.48|73.5|73.9|73.26|71.93|71.66|69.72|66.9|69.3|68.84|66|66.08|70.46|67.65|68.98|67.69|65.24|61.87|58.83|60.05|61|60.57|61.56|59.06|56.82|62.11|63.55|69.12|69.67|66.86|69.56|67.67|65.69|67.13|67.05|68.79|68.99|69.18|69.48|69|67.86|66.14|64.95|65.65|66|65.74|62.65|65.38|66.75|66.77|67.01|70.72|70.31|70|69.88|70.26|69.87|70.36|71.87|69.72|67.73|64.85|64|64.06|62.7|63.05|63.71|65.84|62.11|62.85|60.85|59.35|58.98|60.08|60.26|60.3|60.65|61.28|59.83|60.06|62.61|63.74|64.83|62.08|64.61|66.33|64.22|61.37|61.3|60.09|62.09|60.07|63.95|65.89|65.63|64.78|64|61.98|60.15|59.9|58.57|55.33|57.75|55.88|55.46|58.31|58.8|59.73|58.91|59.91|59.97|58.71|59.93|59.78|57.33|56.25|55.85|55.69|55.68|54.63|53|55.39|52.43|52.77|53.96|50.29|50|52.69|51.82|50.61|51.77|53.45|51.31|47.11
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|60.2|61.08|61.8|63.89|60.83|64.84|65.57|64.75|64.06|68|68.8|67.62|68.17|66.88|65.78|64.81|67.55|66.16|66.6|65.76|64.78|61.7|63.7|65.06|65.27|63.94|64.36|61.85|60.65|59.53|58.06|58.22|59.37|60.6|60.77|59.1|56.32|57.19|56.82|58.3|59.33|59.35|58.8|57.57|55.29|54.7|53.51|54.52|52.64|55.27|55.69|55.59|55.76|54.32|52.91|50.79|54.37|53.08|52.31|51.88|53.43|52.9|50.55|50.48|50|48.77|49.17|49.16|48.9|47.5|46.62|44.91|45.42|45.34|45.37|43.49|43.6|41.61|41.09|41.32|41.22|42.55|42.87|44.64|43.55|44.08|44.76|42.65|41.27|41.7|41.48|41.87|40.7|40.83|39.48|37.44|37.16|36.05|36.92|37.35|37.8|36.91|37.15|36.87|37.95|38.2|39.08|38.18|40.32|40.73|41.34|41.16|43.13|41.99|41.77|40.81|41.37|39.55|39.92|38.38|38.9|37.77|36.78|35.55|34.71|33.7|35.65|35.52|32.64|33.33|35.83|35.38|36.08|33.99|34.78|33.01|31.41|30.8|32.26|30.46|31.54|31.88|31.5|33.67|32.55|35.49|37.09|37.27|38.57|38.4|37.71|38.28|37.7|37.3|37.99|39.12|38.52|38.12|38.26|37.48|37.96|39.62|40.59|38.77|37.27|38.34|39.92|41.09|41.02|40.94|37.58|37.64|37.6|36.67|38.47|39|38.82|38.06|37.25|36.23|34.72|34.76|35.2|35.77|35.79|37.15|36.51|35.84|35.37|34.88|34.63|35.12|34.44|33.46|33.48|33.81|34.12|34.59|34.76|33.3|33.01|32.05|34.5|34.91|34.14|33.45|33.69|32.52|33.77|31.64|33.26|33.93|32.69|31.4|31.89|32|31.26|30.29|30.4|28.97|28.27|29.08|27.97|29.77|29.52|29.2|29.36|28.5|28.84|27.89|27.57|27.27|25.89|25.94|26.75|26.84|25.9|27.8|28.59|27.7|26.25|27.48|27.52|27.08|25.4|25.77|25.51|25.2|24.9|24.94|23.75|21.35
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|68.38|70|71.31|73.37|72.95|72.93|70.78|67.65|65.21|69.71|72.21|74.07|72.2|64.06|64.76|63.78|68.25|62.94|58.5|58.53|57.6|57.04|60.78|65.29|64.43|61.64|61.1|61.29|66.11|68.39|65.15|61.16|60.01|60.82|59.58|57.29|54.08|59.55|62.09|59.36|62.58|59.14|57.89|56.78|54.94|51.7|51.72|56.44|59.57|59.76|59.25|61.29|52.4|53.65|52.36|46.57|49.54|49.6|48.88|51.11|52.48|54.21|48.73|47.37|48.12|43.6|45.03|43.99|43.6|40.15|40.77|40.32|40.97|40.8|38.41|38.45|38.19|33.99|34.24|35.29|34.74|37.25|34.35|36.77|36.52|39.63|41.59|38.52|37.16|37.37|38.19|37.02|35|35.94|33.78|32.29|32.2|31.44|31.53|31.1|33.55|33.87|33.69|30.59|33.19|32.49|35.67|35.49|35.95|37.98|39.52|40.3|41.99|41.73|40.31|39.94|39.8|36.04|36.09|33.39|32.65|29.99|28.31|26.8|26.82|25.7|28.48|28.74|24.25|25.98|28.88|29.78|31.66|27.52|27.48|25.66|25.07|24.65|27.44|24.39|26.48|26.32|25.43|29.23|31.3|37.27|38.05|36.99|39.2|40.79|39.16|37.02|36.4|38.16|39.06|39.48|40.78|40.63|41.14|38.4|37.22|39.87|39.95|37.88|38.14|40.75|42.16|42.95|44.99|46.6|47.47|47.78|47.05|48.72|47.25|43.5|43.73|43.11|44.02|43.84|42.99|43.16|41.47|40.5|39.92|42.71|39.23|38.65|36.84|37.34|36.1|35.89|34.42|32.54|32.47|33.16|33.72|34.23|34.9|33.92|33.45|30.17|31.36|32.89|30.62|29.2|29.16|28.79|31.36|31|35.41|36.72|34.46|35.77|35.5|35.55|34.12|33.9|32.89|30.2|32.29|29.55|32.15|34.26|35.7|38.6|39.38|36.2|35.95|34.62|35.19|35.59|32.16|31.99|32.62|31.64|30.6|35.05|35.7|33.83|30.75|31.13|32.5|33.3|30.27|32.58|33.98|31.85|32.8|29.92|28.05|25.99
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|47.63|48.08|47.92|49.66|48.45|51.59|50.19|50.37|46.84|49.2|51.01|52|54.41|53.72|52.76|52.25|53.39|51.5|51.2|50.4|49.2|48.17|47.98|48.45|46.7|46.18|47.4|47.03|46.87|45.66|46.02|45.76|45.77|45.21|43.74|43.55|42.02|43.84|42.81|43.4|44.27|43.22|43.27|42.66|41.52|40.12|39.62|40.96|39.69|41.09|40.37|40.11|39.24|37.9|37.73|34.97|35.04|34.45|34.8|35.7|36.1|35.45|36.15|34.2|34.22|33.74|34.1|34.45|33.95|33.16|33.18|32.48|32.34|32.62|32.24|31.49|31|29.05|30.3|31.14|30.16|29.75|29.54|29.77|27.98|28.22|27.95|28.05|27.86|27.4|28.43|28.5|28.12|27.75|28.5|28.3|28.16|29.2|28.23|27.57|27|27.2|26.52|26.7|27.23|27.23|28.52|25.03|25.93|26.86|27.55|27|27.4|25.99|25.7|24.22|24.91|23.77|24.64|23.27|23.4|24.11|23.36|23.2|22.61|21.75|22.83|21.6|20.66|21.74|23.25|24.32|23.95|22.2|25.46|23.96|23.17|22.61|26.3|26.35|27|24.4|23.46|25.49|24.83|29.03|29.28|28.59|29.35|29.32|28.82|28.36|28.11|27.95|27.77|27.91|27.57|26.09|26.2|24.55|24.14|24.02|25.54|24.68|24.8|25.24|25.45|25.11|25.25|26.67|26.09|26.72|26.76|27.37|28.2|26.5|26.81|27|25.18|26.37|24.61|23.66|22.28|23.16|22.78|21.38|19.93|20.23|20.21|21.45|19.39|20.39|20.61|19.34|19.68|19.54|19.65|20.71|20.95|20.62|22.33|20.56|22.89|23.36|23.39|22.17|21.95|21.23|22.66|19.33|19.23|18.92|19.34|19.65|19.64|19.57|19.08|18.32|17.88|17.28|14.96|14.23|13.96|14.19|14.14|14.74|14.54|13.69|13.49|12.9|12.43|11.95|11.38|11.62|11.86|11.9|11|11.84|11.99|13.1|12.19|13.03|13.11|13.41|12.79|13|12.33|12.01|10.75|10.85|9.67|9.06
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|42.69|44.13|43.51|44.1|43.65|46|43.65|41.99|41.1|42.4|43.5|42.78|40.87|40.36|38.97|39.09|41.02|40.37|39.13|40|39.15|36.74|37.09|39.14|38.67|39.24|38.98|38.31|39.69|37.88|37.48|38.4|37.37|38.19|36.86|36.05|35.34|36.01|36.45|36.52|35.3|33.67|32.98|32.03|30.14|31.1|30.59|31.7|32.8|33.54|32.41|32.72|32.62|31.05|30.25|28.37|28.73|27.43|28.92|30|31.47|31.67|30.25|31.48|30.57|30|30.39|31.62|31.14|31.72|33.41|32.08|32.23|31.7|31.16|30.68|30|27.18|28.45|27.83|27.3|27.61|26.57|28.49|27.34|30.29|30.34|29.25|27.27|27.57|27.52|26.61|25.35|24.55|27|28|28.18|29.1|27.55|27.09|27.52|27.84|30.39|29.11|31.2|31.79|32.19|30.51|29.89|31.32|33.48|34.98|37.12|35.26|36.37|36.05|36.7|34.77|36.41|34.66|33.89|32.01|29.16|29.66|28.91|27.39|30.77|31.29|27.28|29|31.36|32.05|35.02|33.3|33.57|31.94|28.87|27.37|30.93|30.38|32.96|32.44|31.59|34.67|34.85|40.4|42.48|41.39|44.09|45.05|41.53|41.74|42.51|44.49|45.09|45.02|45.16|46.3|46.63|46.76|44.53|46.2|44.49|43.46|40.7|40.32|42.37|43.02|42.75|43.31|43.07|42.01|41.6|42.35|38.05|38.5|38.92|38.75|38.8|36.91|35.99|37.4|35.57|36.34|33.56|34.6|35.06|33.35|32.13|32.59|31.63|31.84|31.51|28.75|30.14|30.94|33.04|32.66|32.87|31.32|31.55|30|31.91|34.16|32.87|30.61|31.42|31.07|33.65|31.63|37.41|39.34|37.09|37.53|36.13|35.74|35.95|35.99|36.48|34.52|33.92|31.36|32.02|34.85|35.56|36.3|38.9|38.07|37.58|36.91|37.75|38.53|36.4|36.85|37.89|36.18|33.3|36.41|37.84|37.48|33.8|33.44|35.85|34.3|30.88|32.14|31.32|29.87|29.82|28.45|27.58|24.02
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|78.38|77.63|76.16|75.48|74.39|75.85|75.8|74.51|71.3|74.9|75.33|74|73.22|70.73|72.8|72.03|75.52|74.01|76.26|76.54|75.42|71.85|74.37|77.84|78.13|79.91|78.02|77.6|75.21|73.26|73.37|74.65|75.11|75.83|72.22|74.07|72.69|74.94|77.75|78.85|76.36|79.65|79.56|79.64|79.06|79.62|77.41|80.46|80.89|82.51|84.51|84.5|85.13|84.8|82.22|80.64|79.5|77.56|79.27|77.5|75.88|75.89|72.23|72.84|71.9|69.05|72.1|73.09|72.1|73.81|73.67|70.73|72.29|71.8|71.3|68.66|69.3|66.46|68.6|69.44|68.35|68.64|66.34|68.73|66.35|69.05|67.33|66.15|65.05|65.35|66.55|67.2|67.82|65.2|62.35|60.74|59.75|59.74|57.93|56.19|54.95|53.51|54.84|54.04|56.08|57.94|58.21|56.67|55.3|56.48|58.23|57.76|59.27|58.04|57.36|56.3|56.4|56.31|55.95|55.83|55.52|55.62|56.25|56.75|55.41|53.43|53.34|51.79|48.23|49.52|49.65|49.34|52.33|50.97|50.87|49.15|49.35|46.99|48.49|48.23|49.75|49.45|47.51|48.49|49.67|54.29|55.21|55.4|55.52|55.5|52.41|52.37|51.39|52.43|54.03|54.04|56.26|55.21|53.4|52.73|51.86|50.74|50.28|49.1|47.12|49.39|51.1|49.72|50.87|49.65|50.3|49.22|50.87|51.2|49.75|47.85|49.05|48.66|49.31|47.92|48.42|50|49.48|51|50.18|49.72|50.47|48.96|48.29|50.63|50.13|48.55|46.8|45.26|44.97|44.76|45.27|44.57|45.51|47.67|47.54|47.06|49.02|49.57|49.7|48.95|49.02|46.81|50.45|48.5|51.66|53.47|54.04|55.41|55.16|55.72|56.57|55.4|55.76|53.72|54.71|53.01|51.68|53.6|54.65|56.85|55.65|55.06|55.41|54.7|52.7|53.29|51.2|50.37|51.17|49.03|49.74|52.03|51.28|51.29|49.7|50.63|49.99|48.09|46.57|48.17|47.27|45.59|46.73|45.96|46.15|44.09
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|68.41|67.34|67.2|65.78|64.22|65.85|64.45|64.46|61.19|64.4|64.75|65.89|63.05|60.83|59.89|60.71|65.35|62.89|62.31|63.31|62.01|58.62|59.36|62.31|60.79|61.66|61.72|62.21|62.58|62.2|62.79|61.09|64.64|64.6|62.71|61.61|57.9|60.6|61.1|61.41|61.75|58.34|57.74|55.7|56|55.73|54.21|57.71|59.97|61.34|60.58|60.06|58.82|57.55|57.77|53.15|56.75|56.07|57|55.75|59.01|60|58.2|59.09|54.49|54.81|56.6|56.3|54.8|55.41|56.43|54.58|55.52|54.94|53.98|54.04|52.9|48.34|50.09|50.22|48.15|49.72|47.49|50.42|46.05|49.02|52.68|52.32|50.21|49.8|51.26|49.16|49.88|45.7|43.2|42.79|43.09|43.73|42.14|42.1|43.33|41.81|43.2|42.76|43.99|45.66|47.97|47.38|45.91|47.27|48.99|49.77|53.17|50.48|52.36|51.05|47.95|47.48|49.83|47.76|48.2|45.58|42.42|40.68|38.7|37.59|41.79|42.17|36.09|38.97|41.47|40.45|45.34|42.16|46.12|44.01|40.57|37.59|41.97|39.47|44|44.23|42.63|47.7|45.38|50.58|53.27|52.08|55.77|58.48|54.27|55.38|55.35|55.75|55.25|56.5|56.12|58.4|59.65|58.65|54.92|60.73|61.6|59.38|56.95|57.23|59.88|58.67|59.58|57.42|56.1|57.62|56.55|58.33|57.58|56|57.77|57.67|58.3|57.02|54.73|55.5|51.8|52.88|51|51.4|51.73|47.77|46.65|46.91|46.26|44.76|43.12|42.02|42.99|43.61|45.56|44.25|44.8|42.49|42.7|40.09|42.88|45.44|43.77|42.52|40.75|39.19|40.15|37.81|42.97|43.49|42.67|43.95|43.93|43.08|42.85|42.73|41.23|39.22|40.6|36.24|36.12|37.52|38.41|39.19|40.16|40.89|39.46|38.47|37.85|38.91|36.85|37.19|37.31|36.62|35.51|36.4|37.63|35.91|33.23|35.15|36.73|34.95|31.96|32.62|33.4|31.8|32.05|31.87|29.27|28.62
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|44.15|44.94|43.2|43.2|43.76|47.65|44.55|44.7|44|46.91|48.38|47.29|47.2|43.9|42.08|42.8|44.85|44|41.33|42.01|40.9|39.45|40.42|42.34|40.56|41.48|40.77|41.62|40.9|42.48|40.59|38.92|37.16|37.9|36.8|34.81|33.12|34.9|35.92|35.74|34.05|30.45|29.28|27.89|27|26.4|26.95|28.56|30.14|30.86|30.64|31.5|30.07|28.55|26.73|24.78|26.4|25.39|25.63|27.43|29.98|30.84|28.65|29.82|29.99|31.95|33.74|33.73|33.24|32.9|29.33|28.15|28.88|29.25|29.27|27.8|27.14|24.43|24.62|25.39|24.64|26.1|23.98|23.75|22.1|23.8|24.75|24.49|21.05|20.57|21.55|20.07|18.52|18|16.39|17.18|17.52|18.41|17.8|17.78|17.52|15.96|16.27|15.82|17.21|17.3|18.16|17.3|17.8|20.23|21.96|23.93|25.22|24.41|25.39|24.43|24.02|23.25|24.25|21.07|21|16.34|15.56|17.2|17.22|16.55|19.55|18.91|15.83|16.66|18.86|17.93|23.39|18.97|20.84|20.51|20|16.64|18.96|17.45|22.16|21.33|20.87|24.3|27.43|34.73|38.08|34.7|38.52|42.44|37.77|39.09|39.05|40.98|42.31|41.99|42.2|43.32|45.16|43.49|45.23|47.85|47.11|48.35|46.44|46.75|47.52|49.54|51.93|48.4|46.8|48.32|48.08|45.19|40.88|40.22|42.13|41.29|41.31|39.3|38.41|41.84|42.41|44.02|43.02|43.5|41.52|43.38|41.4|45.21|44|43.91|44.38|40.45|41.09|43.37|45.52|44.23|38|36.3|38.4|32.9|35.78|38.23|33.73|31.59|35.55|35.23|35.25|32.77|40.4|43.1|45.2|45.89|47.34|47.15|45|44.28|44.95|40.4|39.7|39|38.38|42.2|42.44|49.02|52.08|48.95|48.51|46.3|48.38|48.94|46.5|47.42|49.94|46.91|45.38|48.24|47.11|47.49|49.73|50.21|51.28|48.15|49.47|53.79|50.61|50.34|50.44|42.7|42.11|40.33
03835|1169015|/equities/fiat?cid=1169015|CAC40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|6.95|6.86|6.7|6.446|6.41|6.704|6.73|6.865|6.534|6.725|6.569|6.092|6.225|6.038|6.087|5.633|5.732|5.585|5.786|5.801|5.59|5.372|5.52|5.79|5.8|5.522|5.592|5.652|5.562|6.333|6.811|6.722|7.009|7.039|6.902|6.455|6.042|6.56|6.365|6.376|6.554|6.565|7.535|7.405|7.252|6.921|6.845|7.162|7.293|7.262|7.189|7.32|7.196|6.699|6.404|5.539|5.951|5.77|6|6.097|5.885|6.173|6.076|6.023|6.369|6.357|6.642|6.42|6.272|5.962|5.579|5.347|5.376|5.28|5|4.9|4.678|4.234|4.375|4.663|4.634|4.775|4.673|4.448|4.193|4.729|5.173|4.56|4.717|4.677|4.945|4.92|4.615|4.219|3.974|3.866|4.133|4.324|4.43|4.137|4.227|3.983|4.051|3.677|4.096|4.136|4.509|4.999|5.209|5.78|6.127|6.366|6.22|5.818|5.519|5.453|5.36|5.116|5.316|5.378|5.59|4.968|4.85|4.591|4.55|4.21|4.44|4.759|4.349|5.027|5.37|5.232|5.15|5.315|5.38|5.14|4.936|4.74|4.975|4.194|4.435|4.319|4.253|4.948|4.774|5.506|6.461|6.284|6.887|6.99|6.491|6.79|7.023|7.531|7.85|8.094|7.998|8.019|7.973|8.25|8.22|8.662|8.828|8.749|8.311|9.05|9.322|9.2|9.44|8.699|8.98|8.842|8.62|8.72|8.377|7.739|7.86|7.598|7.727|7.464|7.011|6.754|6.433|6.446|6.284|5.802|5.646|5.358|5.507|5.692|5.627|5.527|5.561|5.361|5.777|5.934|6.29|6.329|6.496|6.699|6.527|6.341|6.747|7.013|6.901|6.611|6.412|6.347|6.543|6.332|7.042|7.287|7.526|7.483|7.5|7.34|6.707|6.649|6.806|6.36|6.34|5.884|5.89|5.951|6.03|6.19|6.443|6.425|6.336|5.99|5.771|5.72|5.449|5.58|5.773|5.617|5.489|5.92|6.522|6.431|6.131|6.301|6.57|6.584|6.18|6.174|5.373|5.357|5.491|5.359|5.4|5.426
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|42.23|41.24|41.3|42.07|42|43.41|41.98|42.8|43.8|45.92|46.1|44.43|44.38|43.62|43.4|42.45|44.7|43.91|45|44.54|43.4|42.33|41.37|41.89|41.3|41.1|38.99|39.15|37.95|38.19|35.88|35.44|36.3|37.51|37.43|36.1|34.1|35.15|35.8|36.88|36.64|38.85|40.04|39.34|37.95|36.98|35.77|36.27|35.92|36.35|36.7|37.74|36.4|33.58|33.12|32.45|32.7|31.21|33.24|32.89|33|32.77|32.66|30.07|30.01|29.7|29.82|31.16|29.61|28.34|28.05|27|27.48|27.91|27.82|26.76|26.7|25.7|25.68|23.52|23.06|23.39|23.03|23.16|22.29|22.05|22.07|20.49|19.67|19.67|19.92|19.75|19.64|18.14|17.98|16.95|17.36|17.39|17.92|17.89|18.68|18|18.86|18.89|19.65|19.86|20.59|20.65|20.69|20.6|21.43|21.12|21.6|20.95|20.44|19.55|19.3|19.11|19.75|19.3|18.81|17.86|17.21|17.18|16.95|16.02|15.46|14.59|13.18|14.14|14.81|14.28|15.6|15.58|16.63|16.05|15.98|16.17|16.72|16.14|18.04|17.6|16.28|18.15|18.11|17.98|21.34|20.27|20.98|20.93|20.97|22.02|22.5|23.09|23.61|24.77|25.29|25.91|25.77|26.38|26.45|26.41|26.93|26.64|25.5|25.73|26.44|27.13|27.56|27.68|28|25.95|24.34|25.52|25.62|25.25|24.95|24.66|24.47|24.67|22.17|22.2|22.44|23.17|22.66|23.05|22.32|21.2|20.9|20.54|20.23|19.55|19.63|18.93|18.65|18.39|19.35|19.44|19.83|19.44|20.7|20.11|20.98|22.84|21.73|22.09|22.54|24.07|25.05|24.55|26.34|26.89|26.4|25.56|25.52|25.43|24.18|24.01|24.43|23.41|23.77|23.29|23.88|23.64|23.59|23.59|23.83|22.68|22.27|21.88|22.02|22.07|22.88|22.24|22.4|22.48|21.88|22.23|22.72|22.42|21.94|22.58|23.02|21.27|21.9|23.75|23.6|23.75|22.94|22.2|21.6|20.89
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|45.15|45.58|45.02|45.83|46.09|49.86|48.05|47.24|46.92|46.5|48.1|47.75|48.69|48.47|48.33|47.62|48.95|47.73|47.66|46|44.94|43.87|43.2|44.92|43.99|45.22|45.05|45.04|44.26|43.86|44.03|41.94|41.3|41.17|40.8|40.4|37.28|39.23|38.71|39.25|39.05|38.66|38.47|38.3|36.37|35.88|36.06|37.67|37.88|37.57|37.73|36.17|35.23|33.05|32.05|32|32.65|31.72|32.99|32.99|33.33|32.13|30.3|26.98|27.43|26.57|27.23|27|27.2|26.36|26.52|26.04|26.54|27.35|27.9|27.66|26.91|25.98|26.73|27.2|27.5|27.9|28.36|28.59|26.73|27.05|27.05|27.03|26.42|26.42|27.05|26.39|26.36|25.68|26.92|26.3|26.64|26.02|25.4|23.98|23.89|23.32|24.32|24.34|25.3|25.55|26.41|25.93|26.43|26.95|28.06|28.14|28.7|28|27.3|27.53|27.4|26.75|27.55|25.56|25.66|24.68|23.83|24.4|23.15|22.27|22.35|23.2|22.2|23.57|24.86|25.3|25.77|25|25.41|23.91|23.55|24.32|26.29|25.24|25.36|24.8|24.48|25.5|27|29.8|28.73|27.71|28.71|29.62|28.4|28.18|28.59|29.29|28.92|29.61|29.62|29.76|29.82|28.82|28.5|28.8|28.95|27.21|26.59|27.55|27.32|27.43|27.55|26.33|27.5|27.39|26.21|26.08|26.54|26.18|26.5|26.21|28.27|28.43|27.29|27.27|28.78|28.89|29.3|29.12|29.73|27.8|26.51|26.89|26.9|27.09|25.36|25.31|25.71|25.86|26.38|25.89|26.93|26.43|26.32|26.33|27.47|28.05|28|27.84|27.46|27.7|28.16|26.72|28.06|28.83|29.01|29.09|29.73|29.3|29.65|29.41|30.27|29.34|29.62|32.99|32.1|32.84|32.9|33.26|35.41|35.95|34.99|34.76|33.91|33.99|32.99|32.16|32.12|33.25|33.02|33.87|34.77|35.84|32.77|33.65|33.56|34|32.82|32.03|30.57|29.88|29.24|29.66|29.4|29.53
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|52.26|50.85|49.63|49.28|47.73|48.69|48.03|47.56|46|46.14|47.03|45.6|44.44|43.17|42.34|42.88|44.1|43.59|43.88|44.5|43.75|41.56|42.92|44.59|44.88|44.24|43.8|44.76|44.58|44.8|43.62|42.89|43.67|42.38|42.84|42.41|41.91|42.01|41.55|40.25|40.53|40.06|39.77|38.6|37.19|37.51|36.51|37.45|37.9|38.59|39.48|39|38.85|38.44|37.55|35.54|37.19|36.74|37.35|38.1|39.16|39.19|38.31|38.06|37.3|38.38|40.16|39.83|39.31|39.48|39.82|38.91|39.2|39.46|38.27|38.48|38.6|36.98|38|39.44|38.71|39.6|38.13|38.73|38.6|40.8|41.84|40.55|39.7|39.38|40.38|39.96|38.92|37.35|36.05|36.03|36.06|35.5|34.41|35.43|34.59|34|35.18|34.65|35.13|35.52|36.5|36.45|36.42|38.21|38.24|40.74|42.53|42.22|42.46|42.06|41.68|40.58|41|40.09|39.85|39.02|39.99|39.5|38.63|36.85|38.85|38.61|35.69|37.11|37.64|37.03|38.38|38|37.22|35.33|33.23|30.85|33.3|32.83|33.44|32.5|31.99|33.09|34.23|37.78|39.45|38.37|39.97|39.91|37.99|38.13|38|38.36|39.53|41.07|40.7|41.61|43.22|42.05|41.67|43.15|43.59|42.58|40.76|42.26|43.96|43.78|43.6|43.45|43.52|42.33|42.52|42.4|41.22|39.65|40.47|39.77|39.24|38.06|37.73|38.79|39.47|40.59|39.05|39.17|39.19|38.46|38.08|38.04|37.85|39.01|38.79|37.06|37.77|39.03|40.01|38.71|38.14|38.05|38.3|36.19|37.88|40.19|38.7|38.19|38.13|37.6|38.42|37.37|40.97|42.61|42.98|44.37|43.64|42.76|42.34|42.7|42.41|40.98|42.99|41.62|40.13|42.05|43.2|43.8|46.01|45.01|45|42.52|43.02|43.16|41.87|41.45|42.16|42.02|40.63|42.33|42.15|40.33|39.32|39.97|41.65|41.78|40.21|40.31|39.76|38.14|38.4|38.91|40.19|38.6
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|12.62|12.9|13.63|13.83|13.74|13.88|14.02|13.72|13.43|13.74|13.22|12.43|11.7|11.46|11.24|11.57|11.75|11.48|11.21|11.33|10.93|10.84|10.9|11.49|11.9|12.06|11.98|11.98|12.51|12.99|13|12.63|12.33|12.33|12.4|11.62|11.24|11.06|10.51|10.4|9.9|9.46|9.55|9.15|8.28|8.43|8.4|8.95|9.1|9.26|9.28|10.24|9.87|10.27|9.77|9.05|9.91|9.26|9.49|9.67|9.62|10.24|9.29|8.82|9.04|9.35|9.12|9.12|8.66|8.39|8.79|8.73|8.87|8.58|8.21|8.06|7.82|7.11|7.62|7.49|7.62|8.21|7.92|8.03|8.1|8.78|9.21|8.93|8.11|8.18|8.45|7.89|8.05|8.63|8.6|8.71|8.72|9.63|9.77|9.63|9.58|8.75|9.25|9.72|10.14|10.1|10.7|10.32|10.38|10.81|11.99|11.76|12.3|10.9|10.65|8.74|9.24|9.08|9.14|8.29|7.83|8.07|7.84|8.17|8.11|7.8|8.48|9.08|8.07|8.46|9.01|9.43|10.31|10.62|10.81|10.34|10.67|9.79|10.76|9.85|10.73|10.31|10.25|11.4|10.75|15.24|17.59|17.18|18.01|18.97|18.12|18.76|19.08|19.52|19.89|21.46|21.35|21.77|21.75|20.94|21.26|21.39|21.19|21.32|20.97|20.91|21.35|22.78|23.32|23.18|22.02|21.86|22.34|22.01|21.41|21.09|21.72|20.88|20.76|19.93|20.26|21.66|20.95|20.59|20.35|19.95|19.38|19.08|18.4|19.32|18.86|19.1|18.6|17.83|18.55|19.33|20.43|19.64|19.37|18.86|19.22|18.36|19.57|20.95|20.18|20|20.25|19.66|20.55|20.89|22.89|23.58|24.55|25.24|25.04|24.79|23.63|23.43|23.08|22.96|23.32|22.75|22.54|22.99|23.91|24.23|24.2|22.3|21.89|21.39|21.67|21.84|21.98|22.25|22.11|21.46|21.48|22.05|22.48|23.21|23.57|25|25.72|25.01|22.79|23.73|23.01|21.93|21.58|23.27|22.9|21.21
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|53.92|53.56|53.2|53.57|53.24|54.21|53.76|52.54|51.85|52.74|53.6|52.49|52.06|50.56|48.09|47.31|48.27|47.58|47.2|47.2|45.85|44.87|44.89|46.86|45.67|46.7|46.42|46.86|47.64|46.32|45.05|43.57|42.8|42.68|41.6|40.66|38.69|40.18|41.29|40.51|40.4|40.05|39.31|38.94|38.03|38.18|36.45|38.22|39.4|39.3|37.13|37.65|37.32|36.98|36.34|34.24|35.51|34.75|34.8|34.78|35.83|36.22|35.03|35.26|34.66|35.15|37.61|38.12|37.32|36.73|36.75|35.34|35.67|35.06|34.16|33.59|33.36|31.53|32.46|34.13|33.99|34.56|33.24|33.79|32.82|34.99|36.25|35.12|34.25|34.5|35.05|34.51|33.45|34.22|34.35|34.81|35.43|36.42|34.57|33.44|32.3|31.31|32.8|32.48|34.82|33.92|35.21|33.49|34.49|36.76|38.72|38.74|40.39|38.97|39.02|38.25|37.78|37.73|36.79|35.96|36.41|34.7|33.4|33.43|32.66|31.12|32.74|32.99|29.1|30.75|32.95|34.04|36.69|34.1|35.22|33.07|32.1|30.48|33.12|32.29|34.63|33.63|32.85|35.35|34.94|40.12|41.01|39.51|41.95|44.07|41.33|42.14|41.5|42.87|43.42|43.26|43.43|44.16|44.66|43.06|42.37|44.01|44.52|42.73|40.93|42.61|43.14|42.53|44.18|43.4|42.25|42.08|42.06|41.19|39.6|40.28|40.18|40.15|39.88|38.35|38.79|40.13|39.2|39.09|38|39.1|38.99|37.57|36.13|36.61|36.5|36.8|36.81|34.82|34.4|35.18|37.19|36.78|36.98|34.66|35.09|33.16|35.26|38.13|37.61|35.8|36.43|35|36.61|36.21|41.71|43.06|43.2|44.34|43.98|43.05|42.33|42.13|41.49|38.07|38.52|36.93|37.71|38.43|38.98|40.54|41.02|39.08|39.47|38.21|38.9|38.88|37.08|37.54|38.18|37.44|35.28|37.52|38.29|38.86|36.54|37.75|39.74|39.01|37.24|37.53|36.52|35.39|35.98|35.36|34.28|32.72
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|18.93|19.15|19.62|20.14|19.95|20.55|20.32|19.67|19.9|20.31|20.71|20.84|20.48|19.98|19.94|19.37|19.5|18.85|18.77|19.12|18.71|17.97|17.64|18.7|18.62|18.73|18.55|18.61|18.77|19.32|18.09|17.29|17.14|17.31|17.27|16.45|15.35|15.84|16.3|16.25|16.02|16.07|15.52|15.13|14.64|14.55|14.19|14.71|14.96|15.17|15.17|15.19|16.91|16.93|17|16.14|16.14|16.1|16.11|16.2|16.1|15.85|15.61|15.45|15.7|15.77|15.86|15.86|16.69|16.68|16.8|16.97|17.01|16.93|16.52|16.52|16.59|15.74|15.01|15.88|15.99|15.74|15.3|15.55|15.18|15.69|15.83|15.65|15.59|15.62|16.03|15.63|15.59|15.42|15.12|15.77|14.62|14.63|14.01|13.88|13.57|12.93|13.1|13.19||12.58|13.81|12.48|12.28|12.88|13.32|13.58|13.5|13.55|13.9|15.96|15.98|15.59|15.68|15.29|15.57|15.36|16.02|16.37|15.98|15.72|16.36|16.41|14.99|15.73|15.36|14.98|16.29|15.48|16.01|15.5|14.84|14.28|15.25|15.53|16.21|15.08|14.8|15.05|14.99|16.17|17.19|16.44|17.5|18.44|17.85|18.06|17.97|18.45|18.5|18.64|18.78|18.57|20.5|19.68|19.63|19.94|19.85|19.06|18.6|19.1|19.24|19.87|20.15|20.1|20.46|20.52|20.97|20.13|19.88|19.55|20.3|19.95|19.74|19.02|18.82|19.9|19.55|19.77|19.83|19.91|19.94|19.66|19.25|19.3|19.16|18.86|18.84|17.52|17.08|17.51|17.67|17.85|17.63|16.74|16.79|15.95|16.65|17.25|16.64|16.56|17.17|16.39|17.14|16.27|19.16|19.77|19.35|19.42|19.52|19.21|18.58|18.82|18.73|17.9|18.1|17.42|17.25|18.24|19.12|19.97|20.19|20.12|20.12|19.55|19.72|19.84|18.76|18.4|19.17|18.67|18.3|18.99|19.4|19.74|19.84|20.09|19.97|18.58|19.32|19.14|18.25|17.72|18.08|17.44|17.27|16.89
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|202.35|194.4|192.4|190.3|189.05|190.25|191.2|188.7|185.55|195.6|190.9|191.55|189.75|180.65|178.7|178.7|189.55|186.25|184.4|182.65|178.9|177.55|185.25|192.45|192|192.35|191.15|192.35|194.65|192.7|186.2|183.95|184|185.55|175.55|171.6|170.1|176.95|181.5|183.2|185.9|185.3|187.75|187.85|180.05|179|168.15|180.4|183.95|189.25|196|207.45|193.8|193|194.95|187.4|190.3|182.95|181.7|182.4|184.3|185.55|176|173.5|172.6|172.15|172.75|174.75|176.2|175.25|186.2|184.95|184|178.6|179.6|180.45|171.45|165.55|169|173.3|170.45|172.9|166.65|163.15|155.1|162.45|163.65|163.3|162.15|162.1|164.55|161.85|162.5|157.65|150.3|150.15|149.05|145.1|140.85|140.55|137.25|132.65|135.95|132.8|136.15|141.45|144.75|143.25|141.1|143.95|149.95|151|156.55|149.15|147.7|145.4|146.2|142.75|143.8|146.85|146.5|136.8|132.6|138.9|134|127.35|137.1|137.25|125.95|129.25|137.05|138.85|146.1|144.45|148|143.75|134.55|126.9|138.3|140.95|146.95|142.8|138.5|142.8|137.7|155.4|157.65|152.9|158.35|160|151.8|153.35|152.9|152.85|152.5|152.65|151.75|152.4|157.95|153.95|152.9|153.85|154.1|150.3|145.65|147.3|148.15|144.9|144.35|144.45|140.8|139.5|139.55|144.8|143|148|147.4|145.75|144.45|142.55|137.65|142.1|144.15|150.5|149.7|153.1|148.8|143.65|143.19|144.03|141|139.42|136.3|130.51|126.39|128.23|131.56|132.88|129.81|118.4|116.77|113.35|119.58|121.95|116.47|111.25|110.41|110.59|111.6|106.59|125.07|128.4|130.03|133.98|132.75|128.4|130.12|132.18|136.65|127.26|128.8|127.44|137.14|137.97|135.47|134.68|135.91|134.9|133.85|132.7|130.2|137.49|132.97|133.63|138.06|133.49|132.49|132.35|130.33|129.76|123.8|125.86|132.66|126.69|120.68|121.21|117.21|120.42|113.35|107.6|102.69|98.78
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|381.6|379.8|382.4|379.3|374.6|398.6|394.3|403|400.9|416.7|421|404.8|399.8|387.5|373.4|380.1|396.5|389.2|385.8|385.4|380.1|361.1|369|370|360|348.9|379.2|374.1|363.5|370|357.6|351.2|365.9|365.8|366.3|367.7|358.5|372.6|369.4|385|381.1|384.3|381.1|373.3|360.1|337.6|319.3|329.7|337.6|340.8|354.6|355|348.9|334.4|338.2|320.3|321.2|305.1|316|312.4|323|322.9|316.5|308.7|300.8|280.6|268.7|257.1|249|242|228.6|216.3|219.6|214.5|213.1|211.6|212|205.8|214.2|220.5|218.1|219.9|216.9|222.9|222.7|227.8|227.7|221.3|205.7|210.5|215.8|215.6|215.6|207.3|200.5|198|197.5|197.1|184|177.4|183.1|174.2|170.3|172.9|189.9|189.3|192.2|189|196.1|206.3|214|207.8|219.2|193.7|198|196|196|196.8|205.2|185.5|186.4|178.3|178.3|181|175.1|169.2|183.6|190.3|180.2|189.1|204.8|195.8|217.3|202.5|202|189.9|187.7|187.2|209.8|197.5|203.9|206.5|202|226.8|231.6|268.3|283.4|279.3|290.5|285.1|267.8|270|268.6|281|287.2|291.4|286.7|270.7|280.1|270|268|275.1|285.8|298.2|298.3|296.7|307|310.9|317|315.6|313.2|315.8|319.7|330.1|329.3|328.5|334|328.5|314.6|319.7|307.4|314|320.5|316.9|299.6|296.3|294.4|293.1|283.9|288|279.5|279|269.5|262.1|265|264.9|284.4|284.1|283.7|272.4|278.4|260|279.9|299|287.9|282.8|284.9|279.5|274.2|251.9|272.3|272.2|281.9|293.1|293.4|295.3|292.6|281.2|272.5|263.1|268.9|242.53|250.39|257.37|261.45|272.02|280.95|274.54|270.47|262.22|269.01|268.33|265.71|267.36|263.87|263.19|255.82|287.45|295.89|277.45|265.42|271.54|285.6|297.83|292.88|294.43|287.35|276.68|285.21|265.57|254.9|234.04
03846|6635|/equities/3i-infrsttr|FTSE350|133.37|131.99|132.29|132.48|132.68|133.08|132.38|132.29|132.09|132.98|133.47|132.68|131.5|132.98|133.77|132.88|132.88|132.98|132.98|131.6|131.2|131.2|127.55|125.28|128.54|130.61|131.6|134.36|133.57|133.17|133.17|132.19|131.1|132.19|133.08|130.02|132.29|134.16|134.06|137.22|135.05|133.77|132.68|132.19|135.05|132.48|131.1|133.08|133.37|129.33|130.12|130.21|129.43|129.03|131.6|131.5|132.58|130.02|130.81|129.43|128.54|128.24|127.65|127.16|125.28|123.9|123.01|122.62|121.53|120.94|120.52|119.64|120.62|120.72|123.86|123.96|124.05|123.17|124.05|123.96|123.07|123.96|123.76|124.64|124.15|120.52|121.8|122.98|123.47|123.47|121.99|121.31|121.5|121.11|121.21|120.72|120.91|119.15|117.77|121.7|121.7|121.7|121.7|119.93|122.29|121.7|123.86|125.13|121.9|121.6|122.19|120.62|120.23|119.64|120.13|122.19|120.52|120.33|119.34|117.87|117.97|117.87|118.26|117.77|118.76|116.5|117.38|119.74|116.99|117.58|117.77|117.97|119.44|117.48|117.68|117.28|118.76|118.66|118.95|118.66|119.25|119.15|117.18|118.36|118.07|118.56|120.72|120.72|120.91|118.76|117.28|116.99|120.03|121.5|120.62|118.26|119.05|115.81|113.65|113.36|114.04|115.71|115.52|114.14|113.65|115.71|117.97|118.26|118.76|114.53|114.53|112.28|113.75|114.63|117.87|117.77|121.5|117.77|116.3|115.91|115.22|116.11|114.63|111.49|111.49|110.81|111.88|111.59|111.88|111.98|111|111.88|112.08|111.49|111.39|111.69|109.63|109.43|109.33|109.04|110.71|108.45|110.71|111|106.59|106.88|106.59|110.22|106.59|104.03|111.98|111.2|110.61|109.73|108.16|106.88|102.17|105.21|106.39|104.52|104.03|101.68|101.38|101.09|99.62|102.07|101.48|99.71|99.42|95.2|99.32|100.89|101.09|98.83|100.99|101.48|100.21|100.11|100.99|100.89|101.09|99.42|97.21|96.62|93.92|92.55|98.24|96.67|97.85|93.48|94.22|94.46
03847|28357|/equities/4imprint-group-plc|FTSE350|691.5|682.5|647.5|631.5|621|662.75|646.5|695|696|699.5|699|678.5|678|701.75|723.5|704|669.5|665.5|655.5|685|669.5|652.5|622|619|619|625|619|620|620|587|591.5|550.5|550|555|550|534.75|540|545|531.5|550|556|562.5|524.5|520|516.5|505|520|535|510|505|510|495|505|501|475|474.5|446.25|438|455|418|425|456.25|369.5|365|362.5|365|365|375|357.38|373|360|352|361|352|355|341|350|345|357.5|348|355|350|334.5|335|324.75|326|340|330|303.5|307.5|290|287.5|287|270|265|269|285.5|289.5|292.5|300.25|287|270|274|272.5|290|265|267.5|277.5|284|300|296|290|280|270|242.5|240|256.5|261|255.5|260|264|237.5|218.38|231.5|224|219|220|235.5|218|228|230|245|247|230|217|205|212.5|202|213|215|230|232.5|235|230|232|275|268.5|275|269.5|270|264|260|295|270.5|269.5|276|256|253|260|256.5|256.5|251|252.5|259|254.5|259|265|258.5|255|245|251.5|258|259.5|262.5|266.5|270|270|248|242.5|249|249|251|258.5|264.5|257|250.5|250|240|213.5|210.5|196.5|207.5|209|209.5|218.5|205|219|207.5|205.5|203|205.5|197.5|221|226.5|207.5|211.5|211|185|220.5|211.5|222|214|228|162.5|156|156.5|162.5|149|142.5|146|120|122.5|126|126|125|128.5|126|125|125|124|124|120|122.5|132|131|142|147.5|150|130|110|110|113.5|117|110|103.5|102.5|102.5|105|109.5|105|106|102.5
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|142.6|142.6|146.8|148.5|147.3|147.4|147.7|136.3|145.4|151.6|156.2|151.2|145.5|139.1|142.9|144.9|155.5|163|171|168|159|165.3|165.3|167|158.7|160|153.8|157.2|163.5|167.5|164.4|166.5|165.9|160.9|165|141|143.7|150.6|157.3|164.6|174.5|156|160.4|153.9|156.7|147.6|143.7|147.3|151.5|155.4|160.2|176.6|184.5|177.5|170.9|168.5|170.5|162.6|168|160.9|167|158.5|159|148.5|137.75|135|122.75|115.5|114|113.75|117|118|117|120.25|109.75|111.5|109.25|110|106.75|107|108.5|106|93|94.75|92|92.25|90.75|92.25|84.5|77|77.75|78|78|79.5|80.25|77|63|63.5|66|66.5|69.5|67.75|68.75|68|74.75|78|79.75|76|68.75|64.5|63.5|57.75|55|55.5|54.5|57.5|57.75|55.75|55|46.5|46.5|44.75|42|43|36|35|33.5|34.25|32.75|34.5|34.5|35.5|33.25|32.5|32.5|32.75|31.5|33|34|33.5|30.5|28.75|28.75|30.75|30|35.25|35|33.5|36|34.5|30.5|31.25|33.25|34.25|34.5|34|36|36.25|38|38.5|34.75|46|50|44.5|39.25|44.25|44.5|43.5|46.75|47.25|43.75|46|53.5|55|58.75|54.75|56.25|49|42|45.25|43|40|40.75|44.5|45.75|48|47.5|45.25|44.25|42.5|44.25|46|36.75|37|40|41|44.5|48.5|46.75|48.25|43.75|36.75|38|42.5|49.75|52.5|53.25|70|74.75|67.2|78|99.8|100.2|101.7|99.7|102|113|107|101.1|101.2|106.5|105.3|104|109.3|116|112.3|112.8|111|111.4|109.4|108.5|107.7|106.5|108|101.5|96.75|94.6|94.25|93.7|97.2|86|93.35|93.85|97.5|84|85.5|84|80.25|81|82.25|90|92.5
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|612.5|620.5|616|602|617|627|610.5|578.5|588.5|607|616|616|613|622|610|605|582.5|588.5|586|579.5|575.5|565|562|552|549.5|531|520|522|520|516.5|520.5|519.5|526|525|538|542.5|540|564|556|580|560|532|546|522|535.5|505|535.5|507.5|505|555|570|571|557.5|557|537.5|540.5|545|547|545|572|524|507|510|515|512.5|550|550|550|520|495.3|487|494|500|487.4|477.9|475|478|467|437.9|441.4|445.7|447|448.9|451.8|447.1|451|465.8|468|420.8|444|439.2|448.6|432|425|424.2|419.8|427.8|399.2|434.1|431.8|351|348|366|373.33|375|367.67|389.67|393.33|390.33|382.33|393.67|406.67|415|385.67|393.33|408.33|400|417.67|420|410|414.67|398|407.67|404.33|406.67|410.67|404|392.33|373.67|396.67|419.67|404.33|414.33|403.33|407.33|405|397|385|386.33|382.33|380.33|391.33|390|382.33|393|424.67|432.67|436.33|438.33|438.33|441.33|447.33|447.33|453.33|451.67|465|454|443|458.33|445|443.67|427.67|410.33|385|365|366.67|356.33|351.33|375|375.33|383.33|386.67|355|351.67|353.33|364|369|368.67|370|368.67|389.33|392.67|399.67|395.33|408|403.67|400.67|394|403.33|418.33|415|422.33|418.33|420|404|406.67|402.67|396.67|384.33|371.33|370|350|356.67|374|351.67|333.33|310.17|303.17|324.83|300|311.17|318.33|320.5|330.5|325|323.33|300.17|296.33|293.33|270.83|275.67|267.67|270|264|276.67|289.67|303.67|297.83|300.5|299.5|298|293.33|296.5|287.67|291.33|286.67|276.67|268.33|277.67|289.67|255|242.67|246.17|233|227.5|222.67|220.83|215.83|220.5|216.67|218.33|216.67
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1117.9399|1154.84|1142.87|1108.96|1128.91|1126.91|1126.91|1202.71|1167.8|1173.79|1228.64|1171.79|1145.86|1104.97|1109.96|1108.96|1134.89|1110.96|1104.97|1095|1068.08|1040.15|1021.2|1018.21|992.28|993.28|999.26|1003.25|1002.26|995.27|975.83|978.32|992.28|972.34|978.32|966.35|922.47|943.92|932.45|934.44|927.96|873.61|855.66|867.62|852.17|809.28|808.79|812.77|819.26|841.2|839.7|834.71|823.74|807.79|797.82|781.86|792.83|773.88|798.81|811.28|797.82|810.78|797.82|790.34|772.38|744.46|754.43|753.94|727.51|721.52|712.05|696.09|692.1|683.13|672.16|668.17|654.21|653.21|660.19|668.67|672.16|675.15|674.15|679.14|655.21|659.19|644.24|634.76|628.28|613.32|619.8|606.34|596.87|595.37|592.88|581.91|587.89|577.92|561.96|551.49|561.46|558.47|568.44|589.39|623.29|626.78|623.29|632.27|621.3|624.29|642.74|636.76|663.18|632.27|631.77|634.26|620.3|602.35|594.37|573.43|547.5|533.54|512.1|499.63|504.12|500.63|510.1|528.55|505.62|517.08|534.04|535.03|546.5|535.03|524.56|508.61|536.53|538.03|567.45|544.51|568.44|576.92|576.92|605.84|613.82|691.11|692.1|702.08|707.06|685.62|658.7|695.6|708.56|705.07|696.09|683.13|678.14|675.15|672.16|665.18|652.21|655.21|667.67|660.19|637.25|652.71|660.19|668.17|688.12|678.64|668.17|681.13|681.13|658.7|653.21|630.77|628.78|621.3|606.84|584.9|580.41|577.42|583.4|593.38|588.39|587.39|582.9|582.41|561.96|545.51|535.53|531.54|532.54|513.59|519.08|540.52|545.01|530.05|517.58|508.61|509.6|510.6|512.6|519.58|507.61|512.1|510.6|511.1|534.04|507.61|549.5|566.45|566.45|553.48|544.01|533.04|527.06|511.6|508.61|505.62|516.59|501.63|510.1|531.05|521.57|528.05|534.54|532.54|517.58|511.1|527.06|526.56|501.13|528.55|529.55|520.57|519.58|550.99|563.96|563.96|543.51|557.47|576.42|569.44|521.57|535.53|518.58|511.6|516.09|483.68|483.68|475.7
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|393.82|391.79|384.35|385.16|380.78|403.71|387.5|372.93|365.19|382.82|397.39|394.74|394.03|384.45|372.53|380.88|391.48|383.84|368.86|364.07|360.5|342.67|346.85|358.06|357.14|346.14|354.19|357.75|373.55|366.41|362.24|360.81|358.16|355.31|349.19|344.4|337.48|350.42|352.76|374.69|396.77|384.96|395.23|394.92|375.93|354.88|361.96|374.39|385.27|403.23|419.25|425.51|412.57|402.21|397.59|343.18|359.71|334.76|375|376.95|388.86|391.22|370.59|359.3|345.13|344.1|357.86|354.88|354.57|362.38|361.45|343.49|344.92|341.13|338.87|328.5|315.97|307.66|309.4|307.04|291.54|297.5|289.69|291.34|279.94|286|290.62|284.77|272.35|273.17|283.84|264.34|260.03|245.24|244.32|241.65|238.88|239.6|232.52|225.74|226.25|209.42|211.16|206.85|219.27|220.09|232.93|235.18|226.77|228.1|235.8|240.21|257.36|243.09|242.68|241.65|240.11|231.08|235.39|224.92|219.38|209.93|206.24|211.78|208.29|201.92|209.21|213.01|190.02|198.74|211.16|213.83|229.74|216.19|219.38|210.55|205.31|199.87|202.54|195.25|203.26|197.2|196.18|207.36|177.49|203.36|211.47|206.24|216.71|219.27|207.06|210.03|210.44|209.93|214.55|217.73|220.09|225.64|232.1|218.04|218.25|219.89|219.17|211.37|207.06|229.13|243.71|246.89|249.76|246.37|246.17|237.24|229.64|229.74|224.2|221.74|221.74|215.58|218.55|211.47|219.58|228.82|231.8|240.11|233.03|235.6|233.03|236.01|235.8|237.96|229.33|220.4|219.68|209.73|207.47|215.37|218.35|207.57|202.13|197.51|195.66|180.67|183.75|193.51|186.73|183.75|186.22|186.42|195.25|188.17|205.31|204.18|210.75|210.34|208.39|215.27|213.11|217.22|208.39|200.59|202.13|197.82|199.36|201|204.7|215.47|219.58|222.25|216.6|208.39|213.01|218.76|218.66|221.02|227.38|218.66|223.79|236.42|236.11|234.67|220.71|209.21|208.19|200.59|200.08|201.92|199.56|190.73|197.92|203.05|205.57|194.53
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|1313.92|1281.67|1289.14|1221.29|1229.4399|1277.38|1297.28|1327.14|1343.42|1353.37|1298.1899|1328.95|1304.52|1282.8101|1307.24|1290.95|1272.86|1208.63|1181.49|1177.87|1156.16|1114.54|1091.02|1124.49|1133.54|1161.59|1155.25|1157.97|1121.78|1092.83|1109.12|1105.5|1128.11|1107.3101|1106.4|1114.59|1117.25|1147.37|1145.6|1108.39|1208.51|1240.4|1228|1212.9399|1187.24|1175.73|1160.66|1157.12|1155.35|1185.47|1150.03|1117.25|1118.14|1115.48|1171.3|1179.27|1196.1|1161.55|1180.16|1182.8101|1183.7|1198.76|1104.85|1117.25|1127|1088.01|1093.33|1082.7|1022.45|1056.12|1064.98|1041.9399|1063.2|1005.61|1001.18|991.44|972.83|939.16|933.85|957.77|989.67|1018.02|963.09|956.88|932.96|965.74|994.98|1007.39|1050.8|1053.46|1039.28|1041.05|1024.22|991.44|1037.51|1048.14|1030.42|1056.12|1025.99|1002.07|951.57|925.87|988.78|965.74|1014.47|1027.76|1080.92|1085.35|1048.14|1069.41|1051.6899|1031.3101|1069.41|1025.99|938.28|927.65|883.35|854.11|919.67|815.57|787.21|778.8|748.23|754.87|736.71|710.57|757.09|807.59|780.57|726.97|744.24|1050.8|1082.7|1082.7|1119.02|1096.87|1119.02|1126.11|1149.15|1158.01|1206.74|1167.75|1324.5699|1337.86|1326.35|1372.42|1412.29|1405.2|1440.64|1482.28|1445.0699|1496.46|1515.0699|1506.21|1494.6899|1516.84|1551.39|1503.55|1499.12|1453.05|1452.16|1429.12|1427.35|1396.34|1386.59|1417.6|1488.49|1471.65|1553.16|1509.75|1508.86|1450.39|1467.22|1393.6801|1371.53|1342.29|1368.87|1374.1899|1378.62|1422.92|1396.34|1376.85|1383.9399|1500|1444.1899|1425.58|1431.78|1423.8101|1490.26|1445.96|1477.85|1448.62|1382.16|1345.84|1295.34|1292.6801|1317.49|1282.9301|1327.23|1249.26|1305.97|1240.4|1242.1801|1256.35|1215.6|1165.09|1142.9399|1117.25|1140.29|1100.42|1165.09|1200.53|1163.3199|1189.9|1180.16|1165.09|1134.08|1096.87|1098.64|1098.64|1073.84|1030.42|1000.3|1003.84|987.01|1017.13|1018.02|1053.46|1023.33|986.12|980.81|953.34|942.71|893.09|916.13|917.01|909.93|963.09|941.82|965.74|998.53|1015.36|1023.33|1000.3|938.28|947.14|956|897.52|882.02|847.46|832.84|801.39
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|434.25|435.34|440.29|441.77|443.75|450.18|449.29|446.22|446.42|452.66|454.14|444.44|440.68|437.12|434.35|440.29|450.97|447.21|445.23|445.23|438.21|429.4|433.36|441.87|441.97|443.26|441.28|444.15|438.61|435.34|424.75|421.69|423.57|429.6|430.89|425.55|418.92|428.71|427.13|436.53|442.27|436.82|439.5|435.84|433.36|422.87|418.62|420.6|430.2|446.72|445.23|459.28|449.69|445.23|435.24|425.45|429.21|422.58|425.55|423.67|431.38|431.48|421.19|415.55|409.22|399.92|404.17|400.61|394.97|386.17|383.5|374|377.06|374.59|374.79|370.83|369.15|359.95|366.87|368.95|366.58|371.52|366.08|370.73|366.08|370.04|370.14|363.11|359.16|361.93|364.5|363.11|360.64|356.19|355.2|353.81|354.41|348.57|341.45|337.39|338.87|333.93|338.18|333.93|347.28|351.74|359.45|364|358.96|362.92|364.4|366.58|374.1|370.24|370.44|368.56|363.61|359.16|361.53|355.2|354.7|350.25|343.82|339.17|334.42|330.46|336.8|343.03|322.55|329.08|334.72|335.81|343.33|331.95|333.13|324.53|318.59|318.19|338.87|330.46|335.21|328.48|321.56|341.15|335.71|366.87|379.44|375.38|384.98|384.88|368.06|365.98|369.84|374.1|377.46|376.77|376.17|376.97|377.46|373.5|372.61|370.14|366.68|354.11|340.95|346.99|355.99|358.66|365.49|366.58|362.92|362.72|363.91|368.06|372.32|368.56|371.62|368.06|365.39|355.69|350.94|349.56|354.8|352.03|344.61|348.97|343.52|336.1|328.68|333.23|324.72|321.66|319.38|308.5|305.43|309.49|313.25|313.25|314.53|313.15|309.78|291.48|309.69|321.46|314.34|312.85|316.51|314.14|324.43|314.34|336.1|343.13|342.53|345.3|340.06|343.23|336.8|331.45|327.2|313.64|315.23|305.33|303.75|309.69|314.73|326.01|329.77|324.82|321.46|303.65|308.2|309.39|306.02|308.2|311.76|303.16|298.8|315.52|313.84|309.98|299.1|305.73|305.93|295.14|290.69|297.81|290.89|284.55|290.39|283.71|280.75|272.09
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|1552.7|1515|1484|1497.6|1487.9|1515|1460.8|1393.5|1377.5|1415.8|1482.1|1510.6|1470.9|1432.7|1390.1|1297.2|1346.5|1209.6|1255.5|1267.6|1220.7|1228.9|1282.6|1305.9|1335.9|1384.3|1444.8|1413.3|1459.8|1483|1463.7|1443.3|1490.8|1540.1|1518.4|1530.5|1431.2|1475.8|1498|1493.2|1410.4|1346.5|1334.9|1253.1|1178.1|1225.5|1308.8|1380.4|1416.2|1477.7|1506.7|1519.8|1540.1|1583.2|1554.7|1545.5|1589.5|1587.1|1637.9|1674.2|1832|1791.3|1839.3|1879.9|1973.8|1909.4|1891.5|1825.7|1825.2|1976.7|1938|1843.1|1817.5|1768.1|1753.1|1677.1|1664.1|1610.8|1806.4|1875.1|1871.7|1835.9|1766.2|1754.6|1758.9|1876.1|2017.4|1909.4|1694.1|1824.7|1865.9|1974.8|1839.8|1833.5|1963.7|1979.6|2036.7|2021.7|1999.5|2061.8999|2007.7|1893|1937|1954.5|2117.1001|2190.7|2304.8999|2273.8999|2190.2|2225|2262.3|2380.8999|2534.3|2510.1001|2556.6001|2607.3999|2588.5|2658.7|2817|2612.2|2575|2488.3|2390.1001|2303|2283.1001|2225|2370.7|2392|2150.5|2283.6001|2388.1001|2263.8|2383.3|2149|2286|2255.5|2157.8|2181|2442.8|2327.2|2379.3999|2260.8|2166.8999|2353.3|2440.3999|2807.3|2928.3|2877|3028|3002.8|2763.7|2745.3|2798.6001|2846|2896.3999|2857.2|2824.2|2958.3|3020.8|3060.8999|3038.2|3237.1001|3151.8999|3108.3999|2939.8999|3028.5|3218.7|3201.3|3123.8999|3312.1001|3228.3999|2934.1001|2992.2|3194.5|3176.1001|3228.8999|3201.3|3049.3|2930.7|2953|2811.7|2845.1001|2915.7|2932.2|2815|2822.8|2774.8999|2638.8999|2487.8999|2454|2435.1001|2425.8999|2430.7|2222.1001|2265.2|2294.7|2450.1001|2443.8|2441.8999|2263.8|2344.6001|2229.8999|2395.8999|2560.5|2494.1001|2437|2575.8999|2399.8|2520.3|2421.5|2715.8|2768.6001|2789.8999|2884.3|2852.8|2706.1001|2578.8|2621.3999|2579.3|2313.6001|2378.8999|2236.2|2201.3|2247.8|2425.3999|2635.5|2804.3999|2624.3|2608.8999|2511.1001|2478.2|2523.7|2505.3|2449.1001|2467.5|2309.7|2144.2|2303.8999|2129.7|2082.7|1816.5|1993.2|2005.8|1989.3|1937|1956.4|1920.6|1865.9|1876.1|1868.3|1854.8|1749.2
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|769|790.5|790|828.5|825|863|841.5|806.5|829.5|877|900.5|955|938.5|894|850.5|807|846.5|782|821|830.5|796.5|761|769|794|789.5|812|836.5|837|875.5|899|859|821.5|830|851.5|849.5|899|855|915|936.5|942|901|858.5|846|832.5|784.5|795|838.5|904|922|945.5|961|935|913|983|916|902.5|1013|961|984|1033|1082|1069|1079|1084|1119|1132|1159|1257|1270|1303|1343|1340|1350|1355|1347|1288|1261|1199|1257|1315|1269|1303|1267|1322|1262|1276|1334|1226|1107|1135|1105|1133|1089|1070|1064|1071|1109|1088|1046|1074|1060|991|1017|1035|1040|1072|1205|1178|1124|1129|1152|1172|1229|1263|1334|1336|1304|1323|1399|1348|1338|1299|1270|1215|1228|1172|1228|1199|1044|1076|1198|1211|1255|1096|1118|1063|926.5|971|1300|1289|1300|1208|1183|1259|1189|1410|1422|1398|1424|1420|1266|1222|1242|1275|1312|1207|1142|1203|1367|1391|1372|1477|1397|1417|1364|1339|1437|1397|1407|1459|1491|1398|1411|1502|1511|1612|1605|1530|1497|1436|1325|1377|1432|1431|1322|1269|1307|1272|1248|1181|1165|1120|1092|1024|1011|990.5|1025|988|1011|903|886|777.5|827|877.5|856.5|854.5|886|858.5|902|870.5|999|993.5|1000|1062|1075|1011|996.5|1033|993|883.5|892.5|855.5|826.5|879|942|1025|1024|992|935.5|905|915.5|900.5|901|901|868|853.5|771.5|858|830.5|823.5|720|734.5|766|735|720|766.5|780.5|742.5|732.5|757|750|671
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|348|352.4|351.8|344.2|343.9|345|332|316.1|298|311.2|316.6|340.5|343.9|332.3|325.4|325.8|356.6|407.9|399.6|402|395.5|380|377|394|378.9|387.1|381.3|401.7|415.5|397.8|396.7|385|386.9|398.8|379.9|356.5|333.7|342.1|351.4|375.9|378.5|366.3|368.2|371|323.9|343.7|326|352|365|398.2|415.9|433|417.6|402|396.7|399.6|411|347.7|350|348.7|359|374.1|361|361.8|375.2|365.6|357.7|364.4|352.7|375.6|375.7|358.8|360.1|356.3|360|360.2|362.5|348.4|358.2|374.2|365.4|374.1|360.5|356.7|340.5|345.1|327.8|337|329|331.5|357.1|355.5|346.1|324.1|325.6|318.6|344|348.5|339.8|331|343.4|327.2|325.7|324.4|356.1|368.9|385.7|385.7|386.9|385.6|367.5|377.1|376.5|385.6|392.3|395.5|390.6|388.9|390|367.5|359.1|347|321.3|334|324.9|319.1|340|346.9|310.7|328.7|346.2|335.6|358|326|327.8|325|324.5|351|402.2|410.3|411.1|363.5|347.1|378.6|356.4|403.3|412|408.5|414.5|404.5|377|388|384.4|380.9|379.8|360|360.3|363.4|373.1|366.5|365|353.9|332.2|328.3|307.5|313|340.4|337.4|362.4|360|362.8|354.8|353|361.7|344.5|335.1|342|342.7|362|371.8|358.6|359.7|364.5|381|382.7|379|376.1|349.4|337.3|330.1|318.8|315|302.5|289.6|282.8|284.2|281.9|282.3|280.5|268.1|252.2|236.8|251|253.1|248.5|243.3|251.4|245|259.7|248|264.6|278.3|277.3|279.1|267.8|268.9|259.6|245.5|253.9|235|235|230|222.6|223.8|230.3|241.5|268.3|272|268|263.8|255.3|272.3|270|296.6|299.7|275.9|273.2|293.2|300|274.4|250|244.9|240.6|236.8|234.1|239|247.1|247.8|244.1|210.5|202.25|199.5
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|854|873|863|907.5|880|983|951|924|900|939|876|850|832|813|789.5|770|807|812|776.5|773|773.5|729|690.5|695.5|653.5|673|680|668.5|665|668.5|630.5|606|619.5|654|652.5|654|645|677.5|634|675|715|700|727.5|700|682|645.5|643.5|612|621|631|633.5|636|591.5|587|605|610|620|578|586.5|573|588.5|591.5|533|497.2|491|477|474.5|450.2|451.5|446.6|435.7|424.9|427|408.6|383.4|383.2|390|378.3|382.1|379.2|356.4|356|342.6|345.6|323.8|340.4|334.8|331.8|283.4|278.8|269.6|270.8|264.7|257.8|246|262.8|262.4|259.9|252|232.3|238|212.2|219.2|215|233.4|238|252|255.8|239.4|253.4|258.4|261.9|270.8|263.8|259.2|245.4|238.6|245.7|252.3|236.1|225.7|220.8|220.7|226|222|209.6|206.9|184.6|160.3|159.6|170|163.1|165.3|157|152.3|139|133|128|141.9|140.4|114.8|100.3|101|118.5|120.5|160.4|168.8|165.5|176.4|173.2|159.6|170.5|178.6|175|180.8|177.3|193.4|193.7|202.2|203.2|197.1|204.1|199.9|192.1|187.8|190|182.4|170.6|184.2|186.5|184.7|164.5|163.4|162|170.5|172.9|168.3|166.4|155.3|144|131|128|134.8|125|125.7|127.9|116|114.2|110|104.4|99.8|94.35|88.25|79|87.55|91.4|100|97|100.1|91.2|96|93.55|99.5|110|108.9|110|105.9|105|114.5|110|119|117|106.7|96.75|98.4|97|97.15|93.05|88|84.85|83.05|77.45|83.3|85.5|83.7|90|89.15|81.2|76.8|71.75|69.6|71.35|67.8|74.45|80|79.25|80.35|87|86.05|82|79.5|82.6|92.55|95|79.5|81.5|73.5|72.6|75.3|62.25|61.5|57.25
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2945|2900|2906|2711|2645|2799|2830|2758|2836|2969|2998|2993|2812|2847|2715|2744|2648|2591|2524|2495|2425|2244|2267|2293|2291|2334|2260|2251|2133|2062|1911|1883|1882|1849|1809|1851|1845|1887|1890|1947|1959|1887|1888|1879|1816|1735|1703|1782|1844|1812|1932|1886|1988|1934|1925|1847|1844|1861|1901|1861|1899|1868|1863|1830|1819|1759|1765|1708|1635|1530|1580|1574|1562|1518|1485|1478|1450|1394|1375|1370|1389|1361|1326|1328|1289|1292|1275|1306|1324|1329|1314|1283|1274|1250|1288|1289|1292|1282|1234|1219|1188|1167|1180|1173|1228|1231|1223|1225|1189|1205|1220|1210|1196|1203|1198|1219|1226|1192|1182|1173|1154|1128|1119|1107|1104|1087|1085|1116|1085|1100|1132|1130|1112|1099|1099|1091|1110|1089|1118|1070|1066|1050|1020|1018|1018|1071|1085|1087|1092|1078|1072|1061|1061|1077|1065|1090|1065|1039|1007|1040|1047|1008|1003|1001|966.5|944.5|978|1027|1055|1045|1069|1065|1086|1120|1150|1181|1180|1133|1091|1094|1083|1084|1087|1071|1047|1061|1042|1044|1031|1071|1050|1088|1065|1055|1009|1023|1015|1027|1074|1056|1007|949|986|999|994.5|976|957|932|962|918|1006|1036|950|986|982|982|960.5|955.5|960|950|937|899.5|874.5|883|880|865.5|850|822|819|804.5|808.5|812|809.5|829.5|834.5|816.5|827.5|850|842|858|836|842|862|838|812|800.5|828.5|807|797.5|796|776|780
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|43.388|43.142|42.402|42.402|42.649|42.279|41.663|40.923|40.183|40.307|40.553|40.553|40.923|38.704|38.951|39.197|39.197|38.951|37.965|37.472|37.472|37.472|37.472|38.334|35.992|35.623|35.746|35.499|35.006|35.623|35.006|35.499|35.499|35.499|35.13|34.267|34.02|34.513|33.774|34.267|33.897|34.267|34.267|34.39|34.513|34.883|35.006|34.637|35.746|35.746|36.486|37.718|34.267|34.02|33.527|33.527|35.006|35.006|35.006|35.499|35.499|34.513|34.02|34.144|34.267|33.897|33.527|33.281|33.281|33.527|32.541|33.897|33.404|33.527|34.267|33.404|32.911|33.034|33.034|32.911|33.651|34.39|34.513|34.39|31.802|32.171|32.171|31.802|31.802|31.802|32.048|31.308|31.555|31.062|30.323|29.953|29.09|28.104|27.611|27.364|29.213|29.336|28.843|28.72|29.706|29.706|29.46|28.967|30.569|30.569|30.323|32.295|32.295|32.788|32.295|30.816|30.939|31.062|30.692|29.46|28.967|28.474|27.857|28.72|28.597|29.583|32.541|33.465|33.704|37.768|38.126|37.768|38.246|38.604|38.246|38.246|38.724|39.68|40.397|41.234|41.353|40.158|41.114|41.114|41.592|41.114|42.07|41.353|41.353|41.114|41.353|36.812|37.05|38.246|41.114|40.875|40.636|41.592|44.939|44.939|46.851|44.461|42.787|42.787|42.787|42.548|43.026|44.819|43.743|43.026|43.505|43.505|45.178|44.461|42.07|43.983|44.939|45.417|47.568|46.134|46.373|40.636|39.441|40.397|42.07|42.548|42.309|42.07|43.505|43.983|43.743|44.939|46.134|46.134|47.807|44.461|44.7|44.461|44.461|43.026|42.07|40.636|39.919|40.158|38.246|39.441|40.158|40.158|40.875|40.397|41.114|43.026|45.895|43.026|44.939|46.134|44.7|44.939|43.983|43.026|40.158|41.592|41.831|43.026|41.114|43.983|32.987|30.597|32.031|32.482|32.967|28.119|31.028|31.513|31.27|29.573|29.816|29.089|31.755|31.755|30.543|28.119|24.968|24.725|21.332|24.725|27.877|27.392|29.573|29.816|31.028|31.998
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|4600.5|4808|4080|3781.5|3780.5|3923|3937.5|3929|3913|3985|4084|4027.5|4055|3860|3858.5|3891|3875|3652|3585.5|3605|3588.5|3518.5|3489|3513.5|3446.5|3306|3278|3292|3248.5|3149.5|3176.5|3182|3201|3257|3174.5|3117.5|3178|3246.5|3199.5|3235|3332.5|3255|3280|3267|3213.5|3115|3111.5|3239.5|3301.5|3388|3428|3383|3342.5|3339.5|3321|3346|3319.5|3282.5|3299.5|3236|3069.5|3040|3012.5|2952.5|2936|3000|3068.5|3156.5|3076.5|3018|3000|2913.5|2939|2924|3000.5|2966.5|2890.5|2792.5|2865.5|2903.5|2901|2951|2860.5|2918.5|2955|2942|2893|2923.5|2936.5|2981.5|3000.5|2997|3096|2951.5|2985.5|2936.5|2909|2853|2771.5|2656.5|2670|2592|2631.5|2621.5|2708|2711|2680.5|2867|2783|2777|2779|2840|2835|2864|2817.5|2856|2852.5|2979|3010|3036|3037.5|3047|3042.5|2975|2954.5|2913|2954.5|2923.5|2755|2857|2909.5|2974|3053.5|3040.5|3002.5|2961|2868|2776|2849|2796.5|2809.5|2811.5|2731.5|2779.5|2675.5|2973|3054|3078.5|3129|3124|3059|3047.5|3108|3129|3149.5|3179|3193.5|3094|2990|3027|3015.5|2949.5|2895|2874|2828|2949|2986.5|2960|3033.5|3020.5|2933|3042.5|2963.5|2990|2989|2922|2988|2941|3010.5|3046.5|3073|3058|3036.5|3091.5|3129.5|3304|3322.5|3273.5|3222|3334|3326.5|3379.5|3310.5|3241|3247.5|3295|3255|3238|3146.5|3206.5|3222|3088.5|2966|3068|3056|2950|2901.5|2843.5|2879.5|2772|2889|2905.5|2932|2924|2946|2994|2942|2922|2995.5|2883.5|2830|2780.5|2732|2912|3059|3000.5|2908.5|2910.5|2909.5|2823|2823|2843|2733|2695|2760|2696.5|2742|2769|2748.5|2771.5|2761|2751.5|2780|2720|2758|2840|2808|2766|2792.5|2803|2878|2749
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|2194|2141|1941|1978|1966|2023|2098|2121|2070|2170|2159|2154|2097|2040|2150|2209|2337|2311|2150|2147|2090|2081|2213|2233|2280|2566|2607|2571|2577|2580|2537|2551|2609|2650|2544|2426|2320|2384|2443|2482|2461|2390|2501|2509.8701|2291.01|2262.8999|2220.73|2239.8101|2338.1899|2427.54|2399.4299|2298.03|2261.8899|2252.8601|2222.74|2093.23|2124.3501|2151.46|2272.9399|2253.8601|2285.99|2282.98|2331.1599|2311.0901|2254.8601|2168.53|2224.75|2240.8101|2162.5|2152.46|2148.45|2179.5701|2167.52|2096.24|2053.0701|2055.0801|2050.0601|1983.8|2008.9|2053.0701|2008.9|2059.1001|1997.85|2002.87|1974.76|1984.8|1974.76|1914.53|1860.3101|1803.09|1843.25|1848.27|1828.1899|1806.1|1827.1801|1772.97|1751.89|1636.4301|1576.2|1592.26|1636.4301|1615.35|1486.85|1474.8|1606.3199|1620.37|1664.54|1674.58|1650.49|1619.37|1663.54|1665.55|1687.63|1698.6801|1720.77|1747.87|1705.71|1740.84|1717.75|1637.4399|1595.27|1525|1468.77|1435.64|1471.79|1455.72|1505.92|1557.12|1441.67|1445.6801|1640.45|1631.41|1605.3101|1489.86|1431.63|1343.28|1412.55|1517.97|1485.84|1547.08|1571.1801|1498.89|1536.04|1547.08|1541.0601|1711.73|1752.89|1750.88|1806.1|1748.88|1647.48|1680.61|1691.65|1736.83|1664.54|1624.39|1650.49|1569.17|1607.3199|1597.28|1599.29|1641.45|1634.4301|1631.41|1567.16|1680.61|1661.53|1631.41|1710.73|1716.75|1690.65|1655.51|1618.36|1622.38|1598.28|1620.37|1606.3199|1606.3199|1589.25|1572.1801|1532.02|1568.17|1420.58|1554.11|1495.88|1440.66|1404.52|1408.54|1508.9301|1440.66|1399.5|1405.53|1453.72|1404.52|1393.48|1343.28|1359.34|1335.25|1344.29|1295.09|1276.02|1145.5|1172.61|1209.76|1129.4399|1180.64|1177.63|1076.23|1195.7|1050.13|1162.5699|1201.72|1157.55|1222.8101|1199.72|1188.67|1178.63|1154.54|1076.23|1034.0699|1010.97|1018|1030.05|1096.3101|1047.12|1045.11|1099.3199|1010.97|984.37|1009.97|953.75|978.35|970.31|980.35|966.8|914.09|893.51|989.39|1025.03|921.62|883.47|873.94|948.73|923.13|851.35|839.8|859.88|858.37|845.32|811.19|770.03|745.43
03869|6810|/equities/british-empire-trust|FTSE350|99.17|98.2|97.96|97.36|96.96|97.86|96.96|97.16|96.76|97.16|97.36|96.17|95.37|95.73|94.55|95.57|98.36|96.53|96.76|96.57|96.59|94.49|96.17|98.85|97.07|96.87|97.8|98.71|99.25|98.73|97.86|95.68|95.09|96.47|97.3|97.48|95.98|95.88|97.36|99.05|99.74|97.07|97.92|99.25|96.87|94.29|94.21|97.03|98.85|99.64|99.74|101.82|101.42|100.53|99.05|99.44|100.04|98.31|98.55|100.04|102.41|103.31|101.72|100.73|102.41|101.23|101.42|101.23|99.25|98.06|96.87|94.29|94.67|92.77|91.82|92.55|91.82|88.85|88.77|89.64|88.39|89.92|89.64|89|86.77|86.11|87.26|85.87|84.49|85.38|85.3|87.52|86.11|83.89|82.47|82.07|82.11|80.82|80.23|79.52|80.03|77.2|77.45|78.31|81.46|82.41|81.89|82.41|81.71|83.6|83.91|85.52|88.35|87.56|89.52|90.39|88.35|87.38|89.04|85.81|86.63|85.93|83.22|82.02|81.81|80.43|84.53|88.55|84.31|87.12|88.65|90.73|94.33|89.48|88.94|85.68|83.71|87.02|92.61|91.72|94.51|91.12|92.73|94.69|97.26|101.03|103.9|102.41|103.31|104.99|99.84|101.23|103.11|104.59|102.71|101.62|100.63|103.6|103.21|103.41|102.81|101.13|99.74|98.75|94.89|96.87|96.17|98.55|99.84|99.84|99.84|99.15|99.15|98.85|100.73|96.27|98.69|97.07|97.54|96.67|95.3|95.48|97.42|97.94|95.58|94.89|95.68|95.28|93.03|91.66|88.75|89.34|88.65|85.34|84.49|85.38|86.19|85.79|87.2|83.6|83.52|80.23|82.98|85.58|85.04|85.36|84.88|83.62|86.53|83.02|88.55|90.91|91.8|90.89|89.3|87.8|87.46|86.67|86.11|82.01|83|80.8|78.54|81.85|81.91|84.59|85.66|82.53|81.58|78.03|81.5|81.91|80.37|80.23|84.07|82.61|81.81|86.07|86.96|87.95|83.6|84.09|84.59|82.92|81.83|82.41|81.12|79.53|81.22|77.45|77.9|76.51
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|518.21|516.73|503.39|502.89|493.21|492.22|464.56|474.54|500.92|502.4|467.92|463.37|454.09|450.83|439.66|451.12|470.68|464.26|437.69|443.02|434.03|412.29|414.37|424.15|424.25|429.58|434.72|442.43|433.34|436.4|421.48|409.82|398.56|404.88|405.87|386.31|382.16|396.68|397.28|397.18|371.79|364.47|367.83|356.17|345.11|335.53|321.2|330.09|330.68|329.8|324.95|336.22|319.52|312.6|307.37|292.05|299.07|292.15|292.65|305.39|322.29|320.9|352.22|355.68|358.05|352.62|363.68|366.05|361.81|375.54|382.26|371.19|378.11|365.46|361.91|346.29|341.85|316.16|321.5|334.54|326.14|333.15|323.77|326.04|314.88|324.16|358.74|343.53|322.19|323.37|324.76|319.72|302.53|282.96|291.16|289.48|284.54|269.33|271.31|265.28|268.24|252.24|265.18|261.72|297.98|298.67|312.9|301.83|302.03|313.2|327.52|342.54|374.65|357.06|366.25|369.32|365.56|356.97|372.48|351.83|346.69|319.32|297.88|297.19|296.4|282.07|317.45|316.95|277.04|288.3|315.17|324.86|358.64|335.23|334.93|314.78|301.74|273.97|306.68|299.07|321.2|307.86|311.52|350.74|335.92|394.02|420.3|403.01|430.57|440.95|417.53|414.66|415.95|424.15|425.63|430.57|430.57|438.18|441.44|428.1|429.68|446.68|440.95|428.79|436.4|448.45|458.24|456.65|464.56|451.42|450.73|444.8|431.26|424.45|404.69|388.28|394.21|381.27|386.9|374.95|365.26|394.21|396.88|413.38|393.32|397.57|391.05|395.69|389.77|396.09|407.16|404.39|390.85|376.92|373.17|382.75|377.12|353.11|345.8|331.47|337.21|311.32|321.2|349.16|332.76|325.15|316.06|304.4|322.98|299.76|344.52|364.77|382.36|383.34|381.07|379.89|396.19|391.15|387.4|385.62|374.55|355.58|360.72|383.84|392.34|414.76|405.67|393.13|383.44|365.26|366.15|374.85|374.95|391.15|400.24|388.38|379|426.03|444.9|458.33|447.17|405.48|408.84|408.74|397.77|401.33|405.77|367.34|377.22|346.54|337.9|314.68
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|1223|1208|1197|1216|1229.97|1246.73|1139.16|1223.8|1215.87|1264.36|1296.98|1270.53|1247.61|1205.29|1225.5699|1236.15|1231.74|1226.45|1211.46|1176.1899|1155.03|1110.0601|1123.29|1155.03|1168.26|1159.4399|1143.5699|1116.23|1100.36|1064.21|1037.76|1062.45|1058.92|1059.8101|1060.6899|1022.77|1003.38|1024.54|1006.9|1058.92|1041.29|1041.29|1063.33|1034.24|998.97|972.52|959.29|980.45|988.39|1022.77|1028.0601|1001.61|946.95|945.18|945.18|916.97|951.36|931.96|959.29|953.12|944.3|951.36|968.11|940.78|930.2|910.8|924.02|892.28|881.7|876.85|889.64|859.66|859.22|864.07|883.47|878.62|860.54|846.43|848.2|874.65|840.26|845.99|848.2|850.4|817.34|816.02|812.49|812.05|826.15|790.89|793.09|792.65|781.63|770.17|770.17|765.32|760.03|752.53|763.11|768.84|768.4|741.07|747.68|729.17|699.63|723|738.43|750.33|723|718.59|702.28|676.71|658.19|670.98|656.87|656.87|656.43|655.99|657.75|647.17|663.92|655.99|647.17|648.49|624.25|617.63|627.33|632.18|596.03|595.15|614.55|621.6|631.3|605.73|597.35|595.59|581.04|570.46|566.93|539.16|551.95|529.02|503.01|544.01|544.89|594.71|604.85|616.31|624.69|635.27|606.17|613.22|607.05|609.7|611.02|599.12|580.16|554.59|564.73|558.56|545.33|544.01|548.86|506.1|501.25|498.16|507.86|491.11|487.58|503.45|498.6|508.74|493.75|508.3|503.89|503.45|491.11|488.02|484.94|484.5|465.1|457.6|506.1|508.74|511.39|518.88|508.74|505.66|511.39|485.38|494.63|473.91|466.42|444.38|451.43|465.98|469.51|488.46|536.07|548.42|545.77|545.33|518|499.04|525.05|503.45|505.66|491.99|512.71|477|515.8|528.14|533.43|538.28|540.04|510.06|467.74|468.18|460.25|464.22|485.38|488.46|499.48|495.08|508.74|510.95|531.23|525.49|520.2|519.76|536.52|552.39|557.24|549.3|548.86|561.64|534.75|517.56|514.47|506.98|507.42|518|499.93|494.19|449.67|434.68|444.38|441.73|408.67|415.06|415.72|412.64
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|405|401.1|401.9|389.1|398.6|410.7|407.4|411|388.1|405.2|410.9|411.3|431.9|429.1|429.1|430|444.4|434|432.2|440|422.1|434|415.8|427.4|430.8|449|457|455.7|451.7|444.9|436.3|453.8|466.7|448|443.6|447.7|435.1|447.7|437.4|439.9|452.1|439.1|430|423.4|408|383|387|387|401.9|405.1|414.1|410|379.7|374.9|378.9|380.2|396.7|386.3|394.3|388.9|383.1|367.1|354.3|349.8|328.9|336.2|337.9|343.2|342.3|349.7|352.7|341|346.1|338.8|338.4|327.3|310.3|300.8|309|317.4|310.9|317.3|327.1|328.1|325.1|340.1|347|332.5|318.5|317.9|322.4|314.4|314.7|311.3|307.2|306.4|292.9|288.6|286.5|279.2|279.5|270.9|272.4|271.8|279.3|284.9|303|293.1|292.8|291.3|299.9|305.2|316.5|311|310|316.9|324.4|317.8|319.1|315.6|313.7|303|287.8|285.1|278.4|272.4|279.9|272.9|255.8|268.6|283.3|273.9|286.2|275.6|285.5|268.5|267.3|273.8|284.3|272.5|266.5|260.2|253.5|260.9|262.9|304|305|300.4|310.8|318.9|305.5|309.9|312.8|324.2|330.7|337.4|339.2|326|327.9|324.5|334|336.7|330.4|325.9|318.4|320.7|324.3|327.6|342.7|356.5|336.9|348.9|349.6|346.7|346.8|330|336.3|325|330.4|326.2|340.1|349.7|350.5|341.9|344.7|358.4|365.8|351.9|343.1|347.5|329.2|322.9|321.6|296.5|302.3|309.1|320|312.4|316.5|318.6|321.7|308.5|319|326.3|321.2|321|322.7|323.7|331.9|330.3|344.4|357.9|372.1|368.7|373.8|380.8|385.7|378.9|387.2|374.3|366.4|341.7|345.9|353|359.5|368|368.5|359.5|350|342.9|342.7|336|331|329|320.8|317.8|314.5|317.3|322.1|319.3|333|342|342.7|332.4|320.7|312.2|333.7|327|320.6|307|322.25|338.75
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|325|327.62|327.75|326.75|324.12|333|327|315.75|320|340|342|339|347.5|359.75|361.5|369|384|384|372|372|363.75|361|360.5|367.75|363.25|361|355|363|367|373|366.25|352|365|361|350|326.38|317.88|347|353.5|350|354.5|341|349|344|350.5|321.5|308|297.5|288.75|298|322|350.75|352|339|340|325.88|333|315.5|302|296.5|293.5|281.25|267.5|254.5|243.5|234|232.5|234.75|223.12|217.5|213.5|208.88|208.25|200.88|200.38|197.62|196.25|194.5|194|195.75|196.38|196.5|190.5|196.12|195.75|197|201|198|197|199.12|199|195.88|193.75|192.38|195.5|195|196.5|194.38|189|188.75|193|189|187.5|187.62|196|200|203|202|202.75|205|207|207.5|208|209|201.75|202.5|199.5|197.38|199.38|198.38|198.5|195.12|192|189|187.5|185.25|185.75|184.75|181.88|180.75|180|183.38|199|194.25|192.88|189.5|190.75|191.38|193.25|183.12|190.25|183.12|186|193.38|193.25|209.62|206.5|202|198|196.62|189.75|187|185.12|185.25|183.5|185.12|187.25|192.25|185.75|183.62|185|180.75|190|197.5|185.25|196|207|206|214.5|208.5|206|204|204.5|206.75|207|198.25|193.75|190.5|191|185.75|174.25|169.75|164.75|162.75|160.5|163.5|162|163.5|161.75|163|161.5|159.5|159.5|155.25|157|158.25|159.75|161.5|163|165.5|168|161|169.5|174.5|170.75|170|174.75|180.5|185.75|181|188.25|182|187.5|185.75|185.75|178.75|173.25|174.5|173.25|165|158.25|157|157.5|154.75|159.5|161.5|158|151|150.25|145|146.25|144.75|135.5|134.25|140|138|144.5|148|156|156.5|154.25|160.25|158.5|156.25|150|153.25|153.25|149.25|145.25|146.25|145|138.5
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|223.8|285.8|281.7|294|290.2|303.4|298.9|276.2|280.5|293.6|318.7|314.8|309|300|291.8|289.4|298|289.8|290.1|290.3|289.8|265.2|266.8|267.5|260.8|266.5|282.3|282|285.2|281.2|268.5|275|284.5|277.7|274|264|246.4|253.6|245.7|243.8|251.8|244.2|232|220.7|215.9|238.4|221|221.8|216|233.1|236.5|227.2|214.9|208.6|246.4|246.6|250.2|225.8|234.8|243.9|278.1|279.9|286.4|282.8|274.1|270.6|269.8|278.5|290.1|290|288.2|275.8|277|267.7|259.1|258.3|249.9|249.8|245.4|311.4|312.5|312.4|298.8|313.8|303.7|312.2|307.7|299.7|280.4|279.1|292.1|292.9|283|295.8|301.1|290.4|300.7|298|289.5|278.6|282.7|266.1|275.2|259.8|268.1|268.6|265.5|268.6|273.7|281|285.5|293.9|289|287.1|279|285.7|283|283.6|287.8|279.4|287.4|281.7|273.6|264.8|261.5|245|251.9|251.4|221|231.1|237.1|245.8|260.5|245.8|260.2|257.3|255.6|248.1|250.1|235.6|247.4|228.6|230.1|262.4|266.3|303.6|306|305.6|318.4|312|301.6|300.7|306.6|305.8|318.2|326.2|328.9|328.6|327.8|324.2|330|335.3|341.6|343.3|338.3|340.8|353.6|344.4|357.1|351.3|341|334.9|325.4|322|322|312.9|312.9|314.3|306.3|284.8|279.4|279|287.3|282.5|276.7|271.3|266.4|262.7|266.6|268.2|266.7|247.7|246.2|239.3|249.6|255.8|265.3|249.1|256.6|247.4|245.7|234|239.9|252.2|254.1|255.4|253.3|248.5|264.4|254|277.1|293|297.2|300.6|295.7|293.2|284.4|281.5|287.5|275.9|274.8|259|262.5|267.4|277.3|278.6|276.9|258.5|255.3|244.2|251.6|259.7|257.2|269.3|274.1|260.4|265.7|287.2|280.4|272|268.32|283.91|304.55|310.91|293.49|293.23|298.02|306.03|276.68|266.27|263.66|259.52
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|2592|2675|2565|2640|2592|2661|2467|2376|2193|2300|2320|2390|2166|2292|2150|2214|2389|2500|2460|2431|2375|2231|2169|2269|2256|2102|2003|1993|1961|1999|2017|1998|1888|1888|1857|1755|1755|1789|1867|1814|1830|1840|1770|1795|1750|1670|1656|1692|1781|1851|1770|1736|1739|1680|1609|1565|1645|1613|1540|1474|1445|1458|1405|1369|1384|1375|1310|1238|1233|1195|1140|1025|1030|1023|1010|1050|1094|1092|1085|1180|1180|1187|1193|1196|1272|1285|1323|1247|1101|1150|1170|1155|1175|1144|1143|1095|1070|1071|1004|985|1070|1025|963|970|1063|1066|1062.5|1035|1025|1063.5|1052.5|1035|1047|955|1030|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03878|6554|/equities/bankers-investment-trust|FTSE350|56.05|55.7|56|55.9|55.8|57.6|56.9|57.1|56.7|57.45|57.8|57.9|57.25|56.4|55.7|57.15|59.2|59.3|58.6|58.8|57.9|57.2|57.95|58.9|57.8|58|57.6|57.9|57.2|57|56|56|57|57.2|57.3|56.2|55.05|55.9|54.3|56.1|56.4|56|57.6|57.1|55.5|53.05|52.6|52.5|53.75|54.75|54.5|55.15|54.4|54.1|53.5|52.2|52.35|51.5|52.45|51.9|52.25|52.85|51.65|51.25|51|49.6|49.75|49.24|47.9|47.01|47.2|46.39|46.33|45.75|45.42|44.6|44.5|42.7|43.63|43.76|44|44.71|43.55|43.4|42.04|42.5|42.6|42|41.5|41.7|42.37|42|41.46|41.1|40.89|40.76|41.15|40.55|40.1|40.24|40.1|38.5|39.36|39.5|40.88|40.9|41.87|42|41.6|42|41.61|42.19|43.28|42.1|42.07|41.9|40.99|40.2|40.75|39.51|41.38|40.02|38.7|38.56|37.7|37.6|37.8|38.65|35.82|36.84|38.1|39|39.58|38.97|37.6|37.53|36.7|36|37.86|36|36.91|36.6|36.77|38.4|37.56|40.6|41.66|41.84|41.5|42|40.9|41.35|41.8|42.23|42.2|42.03|42.47|42.39|42.4|42.35|41.9|42.1|41.72|41.15|40.2|40.89|41.4|41.71|42.7|42.54|41.71|41.75|41.68|41.63|41.79|41.3|41.89|41.6|40.59|39.15|38.92|38.89|39.72|39.8|37.99|38.6|38.75|37.8|37.11|37.5|36.6|37.25|37.1|36.15|35.81|36.3|36.95|36.19|36.15|35.4|35.29|34.1|34.89|36.8|36.2|36.08|35.9|36|37.81|35.46|38.08|39.46|40.09|39.64|38.95|38.68|38.1|37.9|37.25|36.35|35.97|34.7|33.8|35.01|35.6|36.8|37.34|36.5|36.15|34.16|35|36.01|35.55|35.05|36.24|34.86|34.75|36.25|36.5|36.45|35.28|35.67|36.18|34.6|33.8|34.7|34.31|32.66|33.4|32.38|32.9|32.3
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|260.15|258.5|248.85|246.5|236.05|248.15|231.1|235.9|231.15|248.35|252.1|258|253|271.7|272.5|272.25|288.6|283.6|272.85|269.7|259.7|251.45|265.65|271.7|256.95|249.45|255.3|256.3|267.9|277.85|278|271.35|265.8|273.45|278.6|274.35|261.74|264.98|266.09|265.21|263.68|295.74|295.6|282.8|269.27|257.22|260.13|275|284.33|296.01|292.83|301.88|290.43|273.52|268.53|264.51|276.48|258.65|268.95|269.73|295.64|294.31|280.31|283.59|296.75|275.83|277.12|277.77|274.35|276.8|255.6|241.79|242.95|236.11|232.37|227.24|234.82|216.34|212.6|222.76|214.77|216.02|214.49|210.48|198.47|206.69|211.58|190.66|169.28|172.93|178.14|169.42|158.28|154.27|147.11|149.79|152.19|150.43|185.4|185.49|175.84|160.27|167.84|162.67|187.34|192.51|206.09|197.27|198.51|202.58|217.31|225.86|234.63|222.35|237.17|228.77|229.41|216.2|219.34|205.86|205.67|185.86|172.19|162.63|165.35|158.38|175.7|176.11|143.78|153.71|165.26|169.55|185.86|168.08|162.63|152.14|149.05|134.87|150.94|133.02|152.6|143.18|139.02|172.93|171.82|206|221.33|206.27|224.7|245.3|219.2|237.59|236.94|245.25|254.26|252.74|253.38|256.43|260.77|276.06|278.65|274.49|267.38|267.89|260.59|275.97|289.22|289.41|304.42|287.38|284.61|275.46|277.96|287.29|254.12|241.7|246.59|239.94|251.44|247.56|239.99|253.29|259.11|267.75|253.66|261.47|263.27|274.58|276.89|287.98|281.42|294.77|300.22|280.77|293.2|292.83|299.85|307.42|278.97|262.94|277.54|246.59|259.76|288.53|268.67|266.59|281.83|276.11|285.35|262.07|312.46|334.67|344.88|329.32|334.81|339.52|330.33|325.02|315.37|288.67|288.44|242.02|248.49|249.92|250.66|287.47|296.11|254.95|254.95|244.1|266.04|280.36|275.14|281.05|295.6|310.84|297.45|333.89|343.86|348.25|329.55|329.78|345.16|341.97|324.93|351.25|325.16|331.72|337.17|279.25|290.98|289.22
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|377.5|375|360.2|374.8|386.3|409.9|409.1|403.4|412.2|448.3|440|432.1|408.8|402.8|378.6|369|390.9|378.9|360.7|338.7|337.9|328.9|337.9|329.2|339.6|313.2|321.4|339|334.2|346.5|331.8|311.4|302.1|326.2|330.9|314.5|303.5|314.8|312.9|338|346.1|331|349|351|330.7|309.6|292.6|310|316.1|319.8|325|346.3|323.3|316.2|318|298.5|286.8|264.3|274.1|258|235|241.6|240.8|239.4|233.3|226.1|224.4|226.1|231.1|227.3|208.8|204.6|204.2|201.7|198.8|195.1|188.1|181.3|187.2|194.9|185.6|193.5|177|180.3|169.5|172.5|173.1|169.1|150|150|149|141.1|140.5|138.7|140.8|139.3|139.5|139.1|135.7|133.4|128.9|114|115.8|117.1|130.2|124.3|135|130.8|135.1|132.5|141|146.1|146|139.9|147.1|141.4|124.9|117.5|119.9|110|111.6|106.9|92.9|92.9|91.1|92.6|96.7|101.3|94|98.4|91.05|89.4|94.65|88|90.25|86.6|78.45|80.1|80.9|76.15|82.25|72.85|67.5|81.75|82.2|98.5|102.2|104.4|111.7|115.8|108.8|108|107.4|111.5|112.5|116.7|118.8|111.1|111.8|108.9|102.9|108.1|112.7|112.5|102.8|102.2|103.1|103.9|99.75|98.55|94|92|98|95.75|93.4|88.65|87.2|84.5|89.55|78|74.4|74.95|79.3|84.75|78.1|80.2|87|93.95|97.2|104.1|102.1|103.8|103.7|96.45|94.15|94.85|104.6|96.25|100.2|99.3|102.1|92.35|104.5|107.1|99.1|103.4|108|107.3|121.9|104.3|124.7|131.9|121|125.1|127.3|129.3|127.3|126.9|115.2|113.8|117.7|110.6|113.7|119.7|127.2|135.1|141.9|124|116.9|115.8|111.7|120.7|120.5|125.7|140.2|138.7|135.1|151.1|163.35|166.62|152.26|161.44|179.74|184.13|162.76|161.18|155.61|157.44|145.57|130.16|124.59|108.03
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|117.5|119.25|119|118.25|116.5|118|118.75|119.25|118.25|120|120|122|120.25|118|117.75|117.5|120|119|118.25|118.25|117.75|117|114.25|112|114|113.53|116.24|115.26|113.53|114.02|115.26|114.52|114.27|118.47|112.54|113.78|116.24|116|118.22|118.47|115.5|115.26|113.78|110.57|113.28|112.3|114.16|112.7|112.21|110.01|111.72|113.67|113.18|114.65|114.16|115.13|113.67|111.6|111.23|110.99|110.74|109.04|108.55|109.04|108.18|107.57|107.09|106.35|104.52|104.89|105.87|105.62|105.38|105.5|105.38|105.74|105.99|105.87|105.87|105.5|105.26|105.13|105.38|104.89|103.55|102.94|104.16|103.91|106.11|106.11|105.13|104.89|104.28|103.79|103.67|102.45|102.69|102.33|102.69|102.21|102.21|101.96|101.84|101.96|102.21|102.94|103.79|104.16|103.55|103.67|103.67|103.91|104.89|104.04|103.67|104.77|103.55|102.21|100.5|100.26|100.5|100.99|101.47|101.47|101.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|225.18|224.63|227.01|228.84|229.48|243.12|243.76|238.08|240.55|236.25|241.65|241.74|231.56|236.73|220.35|224.49|231.04|241.48|238.72|233.71|232.16|217.42|213.02|213.02|209.31|204.39|206.98|200.25|187.32|188.96|180.59|178.26|182.31|185.51|181.37|173.09|171.62|175.59|180.07|186.2|191.8|192.32|208.36|206.12|201.63|198.36|190.34|185.16|194.47|203.7|200.6|199.22|199.39|194.39|194.73|180.59|186.02|184.56|179.99|180.24|183.69|182.14|173.95|185.42|184.21|176.97|160.67|164.72|166.1|162.13|157.82|153.51|151.53|152.91|154.54|152.04|151.18|144.28|148.34|149.8|151.53|151.79|146.35|150.32|144.89|143.59|146.18|144.71|142.9|145.23|145.66|142.3|136.52|137.73|137.73|125.83|123.41|118.75|117.2|118.32|117.98|115.56|118.41|116.34|123.24|118.93|123.76|125.83|120.05|119.7|120.31|123.93|120.65|118.24|123.15|129.02|127.29|126.86|124.62|122.55|119.79|118.15|115.91|115.82|115.56|111.94|116.51|116.43|108.84|111.6|111.17|108.66|110.48|106.94|103.58|102.71|100.47|98.83|104.35|98.49|98.57|95.73|95.99|98.57|96.42|111.6|112.63|109.1|109.35|109.61|104.35|106.08|108.23|112.11|111.94|109.01|110.99|112.37|112.89|111.68|116.17|112.37|108.92|109.61|105.13|106.77|110.04|115.91|120.05|115.13|101.08|102.89|103.14|99.61|100.82|99.18|99.95|98.32|97.37|97.97|97.19|99.61|100.9|103.92|104.09|99.95|98.75|97.63|99.95|99.52|98.32|97.45|97.02|97.37|97.97|99.52|100.47|103.49|105.65|104.35|103.06|97.45|102.89|105.73|103.66|99.61|97.63|98.4|99.95|97.37|98.32|98.57|96.5|97.11|93.49|93.83|92.45|93.4|94.87|97.28|99.26|92.97|88.92|90.29|92.45|92.97|88.4|86.16|83.74|84.99|86.5|85.47|86.03|88.66|92.71|93.66|92.36|91.33|94.95|100.47|102.63|102.89|101.33|97.54|94.87|96.94|94.87|93.14|89.43|88.18|90.55|89.04
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1452|1485|1449|1561|1573|1635|1676|1582|1545|1627|1676|1675|1606|1612|1554|1518|1641|1647|1610|1560|1532|1430|1440|1442|1485|1406|1447|1508|1508|1517|1355|1278|1262|1330|1386|1372|1341|1404|1425|1487|1432|1385|1443|1448|1364|1270|1259|1324|1334|1277|1261|1359|1308|1330|1337|1309|1327|1231|1297|1195|1158|1149|1152|1169|1174|1165|1127|1118|1123|1109|1048|1029|1030|1023|1005|997.5|967.5|951|978.5|1027|1005|1015|934.5|926|920.5|930.5|933.5|938.5|869|881.5|898|867|827|842|832|845|820|835|786.5|774.5|770.5|693|660|692|733.5|764|784|784.5|798|791|818|810|851|801.5|815.5|791|791|789.5|792|733|747|744.5|686.5|712.5|695|715|749|776.5|693.5|721|710.5|715|735|700.5|680|673.5|622|610|606|565.5|595.5|584|540.5|611.5|624|660|677.5|680.5|702|719|694|717|716|714|738|739.5|753.5|712.5|707|701.5|692|704.5|723.5|700|673.5|648|668|667|632|674.5|639.5|609|664.5|672|680.5|670|643.5|631|650|555.5|539.5|518|538.5|550.5|534|559.5|586.5|581|573.5|600|585.5|574|555.5|529.5|517.5|552.5|631|579.5|586.5|590.5|612|585|652.5|639|641|678.5|692.5|687|717.5|698|754|800.5|755.5|785|779.5|781|747.5|727|683.5|665|711|709|733|742|749.5|782.5|826|818|754|743|713.5|758|743|760|780|766|731|793.5|825|800.5|790.5|811|927.5|888.5|862|883.5|838.5|835.5|782|735|743.5|674
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|2382|2412|2307|2418|2387|2581|2609|2536|2642|2688|2741|2743|2614|2573|2587|2538|2651|2727|2644|2553|2493|2514|2537|2355|2376|2217|2260|2347|2400|2374|2232|2100|2054|2043|2159|2141|2119|2236|2203|2265|2302|2220|2280|2325|2226|2131|2049|2056|2141|2117|2123|2195|2110|2097|2114|2066|2085|1951|2041|1988|1975|1947|1902|1888|1862|1829|1855|1840|1840|1791|1798|1760|1762|1713|1728|1642|1587|1503|1482|1537|1508|1520|1420|1435|1406|1505|1540|1500|1444|1449|1458|1433|1430|1388|1414|1396|1380|1409|1335|1289|1261|1205|1191|1186|1245|1241|1296|1259|1300|1327|1320|1335|1394|1375|1383|1379|1363|1275|1298|1230|1280|1298|1256|1276|1279|1258|1287|1360|1222|1225|1242|1248|1273|1190|1192|1216|1190|1232|1249|1226|1179|1093|1025|1131|1107|1233|1246|1276|1269|1289|1254|1141|1123|1118|1125|1134|1156|1084|1060|1062|1035|1059|1060|1038|1040|1012|1023|1009|988|980|934.5|899|919|943|938|890|899.5|899.5|911|878|832|805.5|834.5|841|841.5|830.5|840.5|822|829|830|826.5|842.5|835.5|815|802|800|824.5|810|832.5|827|827|773|801|782.5|761|776|801|786|787.5|763|833|879.5|826.5|815.5|825|832|830|800|772|742|772|754|775|800|815|839|876|820|835.5|811|822.5|876|845|817.5|860.5|855.5|853|907.5|916.5|924.5|869|887|920|918|916|946.5|935|959.5|916|826|854|807
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1767.84|1800|1793.47|1783.22|1779.96|1827.96|1726.36|1686.74|1665.3|1723.1|1797.67|1836.35|1760.38|1682.55|1673.6899|1669.96|1761.78|1659.71|1731.48|1741.27|1683.01|1638.27|1719.83|1732.88|1748.73|1800.9301|1836.35|1788.8101|1820.51|1735.21|1691.87|1682.08|1716.11|1748.26|1757.12|1790.6801|1750.59|1779.96|1852.67|1830.29|1765.98|1750.59|1742.67|1677.89|1553.4399|1567.89|1588.87|1695.13|1708.1801|1785.55|1792.54|1797.67|1787.41|1722.16|1692.33|1661.5699|1764.11|1751.99|1785.08|1804.66|1924.91|1954.74|1938.89|1951.9399|2078.71|2009.73|2064.27|1961.26|1912.3199|1934.23|2034.4399|1999.01|1991.5601|1952.87|1881.5601|1828.9|1813.52|1745.9301|1818.1801|1884.83|1847.0699|1896.01|1803.73|1798.6|1794.41|1824.24|1909.99|1776.7|1711.4399|1801.86|1827.5|1856.39|1787.88|1724.49|1693.27|1683.01|1717.5|1683.48|1649.92|1677.89|1647.12|1579.54|1587.9301|1588.87|1737.54|1787.88|1832.62|1836.35|1760.85|1777.63|1778.09|1787.41|1896.9399|1886.22|1892.75|1932.37|1885.76|1917.92|2056.8101|2027.45|1981.3|1906.27|1816.78|1750.13|1746.87|1718.4399|1827.96|1864.78|1640.13|1743.14|1856.86|1852.67|1959.4|1768.3101|1814.91|1740.8101|1620.09|1642|1866.1801|1827.96|1894.15|1826.1|1733.8199|1881.1|1813.05|2118.8|2212.01|2181.25|2287.52|2292.6499|2144.4299|2110.4099|2124.8601|2149.0901|2227.8601|2199.8999|2181.25|2265.1499|2353.24|2376.54|2344.8501|2410.1001|2341.5801|2188.71|2148.1599|2159.3501|2322.47|2267.48|2228.79|2353.7|2349.51|2217.6101|2230.6599|2309.8899|2323.4099|2377.9399|2432.9299|2330.3999|2300.5701|2259.0901|2157.95|2174.26|2202.23|2283.79|2063.3301|2049.8201|2050.28|2013.9301|1918.38|1873.17|1808.39|1791.14|1804.66|1676.02|1697.46|1811.1801|1884.83|1819.11|1831.23|1688.61|1726.8199|1606.11|1740.34|1808.39|1744.0699|1650.85|1783.22|1694.2|1784.62|1738.01|1888.09|1965.92|2047.02|2131.8501|2144.8999|2085.24|2036.77|2048.8899|2057.27|1870.84|1891.35|1769.24|1700.72|1739.41|1803.26|1905.8|1971.98|1859.66|1836.35|1755.26|1747.8|1762.25|1737.54|1684.88|1694.67|1587.9301|1532|1707.72|1682.08|1649.92|1516.62|1577.6801|1631.28|1598.1899|1477.9399|1517.55|1483.0601|1447.64|1481.2|1456.96|1448.58|1345.11
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|522.5|523|515|521|518.5|539.5|545|549|513.5|551.5|571.5|563|517|523|518|501|512|485|466.5|466.7|460.5|473.6|480|478.8|463.7|468.9|470.7|472|485|475|461|435.9|439.9|425.6|431.3|416.2|405|407.7|435.2|435.8|437.7|431.6|420|428.8|421|384.6|381.9|373.9|382|413.6|412.9|416.1|423|416|398.3|389.1|380|355.3|355|368.7|371.3|379|377.4|373.6|379.7|368.9|369.7|368.9|382.1|371.4|362.5|353|345|340.5|338.4|345.3|328|326|330|352.1|341.4|334.3|332.1|321.5|314|313|319.5|319.7|303.6|304|306.1|315|314|312.1|295|293.5|299|290|288.4|296.1|284.9|284.9|275.9|284.5|300|301.6|295.2|283.6|278|283.3|284|292.3|324.8|307.8|297.5|300.3|302.8|300|294|279.1|276.8|268.3|255.3|245.3|245|241|260|256.2|240|237.1|265.7|258.3|258.5|259.1|268.3|252.8|238.9|245.5|258|268.5|274.5|234.2|240.1|254.2|260|286.9|290.2|306.2|326|317|306|310.5|326|331.8|342.5|343.5|340.3|336.5|332.4|324.5|318|324.5|326.8|344|326|332.7|337.6|325|326.6|311|329|332.3|332|340|339.8|350.4|340|331|338|341|322.1|315.2|329.4|334.9|332.2|325.6|347.2|344.9|335|311.4|312.5|317.8|307.8|291.1|294|298|307|310|305.5|291.5|300.6|297.6|300|289.9|285.8|300|311.3|317.6|308|297.9|326|313.8|319.7|333.8|340|343.9|328|322|317.4|317.7|324.4|338|323.1|315|326.5|343|353|354|341.3|350|363|374.5|373.1|371|422.2|392.8|390.8|417.4|427|409.7|369.6|372|416.3|389.7|376.7|384.8|375|396.6|370.5|341.75|349.25|337
03887|14094|/equities/blckrck-sm-co|FTSE350|865|870|849|825|838.5|863|869|896|879|901|908|892|906.5|904.5|910.5|900|935|901|924|915|875|844.5|835|838|818|826|823.25|810|806|803|800|765.5|771|785|763|742.5|738|744|754|731|703|682.75|679|679|655|639|621|621|638|659|650|643|640|622.5|626.75|624|623|617|626|629|640|637|630.5|616.5|611.25|601|597.75|598.5|581.5|590|578.5|545.25|547.5|540.75|540.75|538.5|536.5|534.5|541.75|535.75|528|529|528.75|531|514|518|520|512.5|498|493|496.5|497.5|485|478.5|477|477.75|489.25|478|471.88|468.5|468|467|476.5|487.5|521|521.5|520|517.5|508.5|512|522|526|536.5|521|512.5|498.5|494.75|484.5|481.5|468|454.75|444|432.12|427.38|425.75|414|421.5|433.62|414.38|427.88|434|436.25|461.75|445.5|451.5|435|440.38|433|460|456|463.88|468.5|480|486|476.5|535.25|542.5|533.5|537|531.25|528.25|533.5|526|524|524|528|526|526.5|521|525|534.5|535.75|535.5|541|535|556.5|554.5|539.75|560|541.5|539|530.5|534|520|517.5|499.5|491.25|490|479|457.75|445.25|435.25|434.5|433.75|428.5|426|433|431.75|407.5|391.5|385|376.25|368.5|347|351.25|356|355|347.75|340.25|333|330.5|320.5|328|334|330|327.25|323|330|336.25|337.25|357|357|351.5|343|328.5|314.75|311|306|302.25|293.75|296|289.25|290|298.5|304|297.5|293.5|283.5|282.5|280.5|282.5|287|284|288|285.5|284.5|283|291.75|293.25|288|283|288.5|293.5|276.5|271|271.75|255|251.5|242.75|235|234.75|225
03888|14018|/equities/blackrock-world-mining|FTSE350|466|461.1|457|460.2|462|470|459|452.3|464.7|481|503|517|511|494.3|469|462.9|479|456|463.9|454.9|446.5|435|440.5|451.3|446.4|475|485|475|482.5|481.7|473.5|463.1|488.3|492|496|490|475.9|488|497.1|478.4|476.2|460|460|446.5|431.6|426.8|442.3|460.1|482.6|491|488.5|508|513.5|504.5|503|495|517.5|503|524|540.5|560|565|577|575|602|607|608|609.5|602.5|616|607.5|590|586|586|579.5|567|561.5|544.5|574.5|600.5|579|600|585.5|587.5|579|587.5|599|566.5|533|540|561.5|570.5|560.5|538|556|567|583|567.5|565|572|587.5|571.5|576|570|606|640|669|674|659|659|672.5|662.5|700|717|740|736|712|722|747|713|696|667.5|631.5|631.5|627|610|627|632.5|586.5|621.5|659.5|659.5|677.5|613|631.5|604.5|602.5|613.5|697|682|690|685|655|702|702|760|782|758.5|766|764|721.5|724.5|737|764.5|772|741|740|779.5|797.5|794|788.5|815.5|796.5|792.5|746.5|732|777.5|788.5|797.5|807|788|754|780|797|795|811|800|771.5|770.5|748|710|708|730|717.5|667|677.5|686|668|637.5|629.5|616|600|595|571|568|557.5|577.5|565.5|569|533|550|542|560.5|580|565|565|582.5|551.5|593|565|610.5|621|625|643.5|637|612|599.5|595.5|596|548.5|548|515|492.1|512|543|571.5|581.5|550|539.5|520.5|535|545|536|533.5|536|506|479|528|532.5|523.5|480|490.7|490.3|472.5|446|442.5|446.5|430.9|434.5|430|429.75|391
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|118.7|119.5|119.1|119.7|120|119.5|118.3|116.5|118.3|119.9|120.4|119.4|121.6|119|122|124.8|124.3|123|120.3|120|120|118|117.2|117.6|116.5|118|118.4|118.3|116.9|117.7|115.1|113.7|114|115.6|119.3|116.9|116|113.5|113|113.8|113.8|110.8|110.7|113.5|114.2|112.5|111.5|107.5|108.9|108.8|108.3|107.5|107.1|107.3|106.5|106.8|105.7|104.7|103.6|102.7|100.8|103|102|103.3|103.6|103.8|103.8|104.1|104.4|103.3|103.7|103.5|102.1|103|102.5|101.8|102.3|102.3|101.6|102.3|102.9|102.3|102.8|104|103.4|104|103.6|104|103.9|105.8|106.4|106.5|106.4|105.2|104.8|103.8|104.5|104.2|103.6|105|102|100.2|100.8|102.5|103.7|103|103.5|103.8|104.3|102.2|101.1|100.7|100.9|101.6|102.4|102.7|102.9|103|103.8|103.8|103.5|102.8|103|101.6|102|100.5|101.2|102.9|100.9|102.5|103.8|104.5|104.7|98.7|97.4|97|95.75|95.25|101.9|101.6|100.9|102.4|101.9|102.5|92.6|103.6|105.2|102.4|106|106.2|105|105.2|105.5|103.8|105|104.6|106.6|107.5|105.9|103.2|102.8|102.8|102.2|103.5|103.9|102.6|103|102.4|102.5|102|102.7|102.5|102.1|102.2|104.5|105.6|100.5|105|97|92.95|91.3|91.4|89.5|91.5|91.5|89.8|90.5|92.8|94|93.95|97.5|90.6|89.75|89.4|89|91.4|91.95|92.5|92|93.65|92.05|91.45|93|93|93.65|94.4|95.05|95.4|94.85|90.55|94.7|94.7|92.6|93.1|91.5|90.5|91.5|92.75|93|93.95|94|92.95|90.5|88.6|89.5|92.5|94|90|87.7|85.9|83.5|86|84.75|83|87|83.5|90|85|83.4|84.3|84.5|81.8|79.5|86.1|84|82.5|80.9|84.5|81|78|76.5|76.5
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|839|850|859|846|843.5|878|855.5|855.5|852|868.5|858|853|838|832|841.5|845|872|865|855|852|838|834|832|836|831.5|833|826|836|835|827|815|799.5|801|804|809|793|799.75|807|798|819|821|805|811|810|790|768|754.5|755|766|787|791.5|790.75|779|761|762.5|746|765.25|754|779|772|765|766|755|737.5|719.25|719|706|694.5|684.5|679|673.5|649.25|652|644|633.5|629.5|614|608|618.25|615|609|613|611|605.5|591.5|588.5|617|596|587|595|592|584.25|587|574|579|594|589|571.5|566|554|575|564.25|566.5|562|575|588|591|602.25|602|604.5|616|615|604|603|587|592.5|590.75|595|577|564|555|560.5|543|534|531|528|528.5|529.5|509.25|527|543|544|545|533|527.5|508|505|511|534|525|518.5|495.5|492|508.5|524|576.25|603|595.25|612.5|585|574|574|586|587|575.5|585.75|592.25|585.25|583.5|580.25|585|573|563|561.5|535|566.5|572.5|571|587|585|575.5|562.5|572.5|566.5|544|537.5|535.5|521|514.5|506|505|495|490|490|493|486.75|486|486.75|477.25|474|460|453.5|445.75|443.25|452|453.75|462|453.5|445|420|423|408|423.5|436|430|432.75|435|433|445.5|433.75|461|456|454|450|446|450|437.5|439|415|410|402.5|387|399|401|403.75|409.5|412|404|397|375|356|369.5|368|380|386|376|392.25|400.5|408.5|395.75|391|402|399.5|388|371|378.5|367|365|356|349|344.5|326.5
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|708.11|713.38|731.59|750.75|744.53|780.09|769.68|736.57|729.47|740.35|715.28|660.88|656.62|646.21|614.04|623.03|670.81|670.81|642.43|625.87|604.58|577.14|586.61|569.1|576.67|609.31|628.24|621.14|627.29|631.07|617.83|610.73|623.03|632.02|643.85|626.82|594.18|605.53|597.49|609.31|598.91|579.98|545.92|538.83|507.13|495.78|476.85|486.32|514.7|520.38|523.69|519.9|507.6|487.73|485.84|448.56|486.79|476.85|507.13|502.87|521.8|525.11|516.59|493.88|479.69|466.82|448.56|439.48|435.22|435.22|454.15|424.63|424.06|409.11|408.83|390.38|372.68|356.13|350.07|359.53|350.17|353.19|332.38|388.96|369.66|378.46|388.39|361.99|329.45|325.09|335.6|333.51|321.97|316.29|316.1|297.56|322.82|315.25|316.67|320.93|344.77|337.49|358.02|339.38|384.7|391.23|413.56|392.84|377.13|356.13|365.4|370.03|400.03|387.92|396.72|378.46|320.27|307.59|314.21|290.37|288|270.6|261.7|248.65|248.93|237.67|250.06|259.9|233.03|251.48|263.5|265.11|276.56|255.46|258.3|236.82|233.98|237.58|261.99|262.55|274.76|251.11|251.29|299.45|306.17|364.64|342.6|345.62|357.26|359.25|322.16|333.14|351.02|353.67|356.88|350.07|368.71|365.11|367.1|312.51|307.5|312.23|321.69|317.62|302.48|307.12|307.5|286.4|282.99|283.08|272.2|271.16|263.03|279.11|266.34|265.49|264.92|268.61|264.07|254.61|248.36|243.91|251.01|262.08|250.73|264.54|283.84|263.88|236.53|236.35|234.83|227.83|230.86|209.48|219.5|217.23|224.05|224.33|226.69|212.88|205.88|176.93|188.19|192.92|176.93|188.38|189.61|183.17|198.41|186.96|211.27|216.67|199.45|198.41|201.34|210.99|187.9|187.81|170.68|168.98|172.48|165.67|158.95|164.34|167.09|167.56|173.99|150.53|152.04|147.22|150.72|158.95|155.64|168.32|178.54|156.02|154.5|152.33|166.43|167.47|151.76|155.64|170.97|166.52|154.69|161.6|153.37|154.6|149.87|135.06|123.94|111.17
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|500.9|501.7|493.5|482.05|475.45|490.05|484.15|468.75|477.25|480.05|504.4|501.7|486.4|481.7|478|486.65|491.05|497|487.9|488.7|477.6|465.7|477.45|482|493.45|488.1|477.65|484.75|451.15|447.45|439.65|438.25|441.1|442.05|442.5|445.55|446.2|442.95|441.7|443.25|455.4|471|469.8|464.15|454|455.25|445.85|453.8|461|473.45|476.4|469.95|465.7|471.3|454.1|446.7|448|447.1|459.9|457.7|449.65|450.7|446.35|444.05|448.1|455.6|472.5|465.3|460.35|461.95|453.5|425.05|430.75|426.45|426.05|431.6|435.5|416.6|429.2|445.2|431.6|450.4|431.45|436.75|436.5|441|450.2|434.7|441.35|444.55|454.35|448.6|437.95|438.7|439.85|438.1|428.2|421.95|407.25|423.5|409.05|402|407.35|391.95|415.1|422.15|446.35|434.85|441.85|456.1|462.55|477.55|490.15|493.9|496.5|496.2|488.95|490.3|484.5|464.55|467.45|476.3|477.05|460.5|459.7|445.75|452.05|464.8|425.4|449.95|458.3|452.55|467.2|439.4|416.4|393.6|388.5|385.05|413.55|378|374.4|386.3|389.9|404.85|410.65|461|470.35|459|458.5|459.65|437.15|433.2|442.05|454.35|459.65|460|442.2|454.7|462.55|460.6|455.75|478.5|470|483.55|462|468.4|493.9|494.75|493|475.75|476.25|486.8|497.3|499.5|492.5|465.55|474.55|467.15|455|435.2|436|435.85|445.95|446.35|425.8|428.7|425.45|435.85|440.5|404.9|403.05|411.65|401.7|379.65|388.35|416.4|425.35|405.95|398.6|407.15|364.8|322|304.6|357.45|391.9|433.35|494.8|506.7|530.2|553.9|575.5|639.7|641.8|641.1|631.3|631.6|635.1|619.9|612|578.7|581.3|573.7|560|586.9|605.6|629|621.7|600|608.5|576.5|575.2|584.7|583.8|579|581.1|583.9|572.3|565|559.1|542.5|535.3|548.8|555|543.45|536.9|532|527.8|505.5|509.75|497.2|510.9|494.7
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|320.7|328|323.7|331.8|330.4|353.4|336.1|335.6|324.7|347|343.7|339|320|313.3|305.4|294.7|310.8|327.5|309.6|300|303|291.9|287.9|276|272|286|266.4|283|281.5|280|268.5|268.8|265|264.5|278.1|265.5|263.2|271.9|261|283|269.1|245|244|244.9|249.5|234.1|222|232.6|233|244.7|210.7|214.8|204|210|211|220|221.5|209.5|206.5|210.6|195.7|198.5|201|200.6|200.9|209.4|215|216|210.5|205|209.5|202|201.2|198.9|190.6|185|178.1|169.8|175.3|182|179|178|176.9|175|168|170.5|162.8|155.5|148.7|147.8|154.5|152|150.4|147.5|149.5|148.6|144|137.5|140|138.2|140.6|139.7|142.5|147.8|157.9|164.1|164.9|167.6|168.2|170.8|177|164.2|172.2|163.6|157.5|156.8|152.5|154.5|151.7|155.6|146|145.2|141.5|137|135.4|133.1|133.2|127.8|119.9|122.2|124|121.5|129.9|119.4|120.7|119.5|119.4|123.4|132.3|128.7|130.5|131.2|127|133|133|148.5|159.7|160|154.9|147.4|144.5|149.1|157.8|162.4|167.5|172|171.2|173.4|172|162.8|169|171.2|170.2|175.5|173.9|172.6|179.7|172.8|185.4|165.8|163.2|158.7|168.5|173.5|166|158.8|157|155.5|153.25|154|139.5|138|142|146|138.5|138|141.75|140.25|142.5|129.5|126.25|117|121.5|120.5|124|125.25|127.5|122|118.25|120.25|124|124.75|128.25|133.7|121.5|125.3|127.7|129.2|141.7|126.8|143.7|143|138.3|141.4|146.5|137.7|132|133|132.6|125.2|137.7|129.6|129.9|137.6|137.6|139|142|138|142.8|140.1|149.8|165.7|162.6|165|164.1|165.8|160|160|161|159.3|151.3|161.6|157.5|157.5|143.9|142.5|146|139.5|139.5|138.25|130.25|124
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|3417.5|3396.5|3424.5|3407|3392.5|3346.5|3340|3239|3224|3290|3250|3155|3047|2925|2916|3073.5|3075|3084.5|3200|3252.5|3175.5|3124.5|3195|3261|3271|3387|3426|3435.5|3415|3322|3233|3198|3295|3355.5|3306|3289.5|3255|3331|3398|3465|3546|3418.5|3470.5|3476|3480|3367.5|3354|3469|3527.5|3623|3706|3762.5|3725|3628.5|3596.5|3526.5|3590|3510|3527|3488|3494.5|3562|3508|3453|3340.5|3280.5|3327.5|3262|3170.5|3147|3174.5|3108.5|3142|3245|3263.5|3274|3224|3129|3199|3097.5|3134|3190.5|3212|3309.5|3179.5|3224|3160.5|3173.5|3301.5|3290|3325|3473|3488|3356.5|3371|3377.5|3358|3241.5|3204|3100.5|3121|3030|3047.5|3014|3135|3184|3186|3244|3129.5|3176.5|3150.5|3190.5|3234.5|3199|3208.5|3127|3115|3109|3043|2954|2922|2970|3038|3055.5|2998.5|2963.5|2998.5|2956.5|2825|2888|2927.5|2921|2939.5|2880|2808.5|2823.5|2728.5|2702|2791.5|2729.5|2761.5|2697.5|2652|2721.5|2675|2820.5|2847.5|2800|2847|2754|2651|2649.5|2707|2716.5|2720|2745.5|2704|2688|2611|2593.5|2567|2505|2538.5|2408.5|2327|2396|2483|2466.5|2466.5|2423.5|2389|2307.5|2282.5|2366.5|2426.5|2463.5|2519|2455|2379|2365|2394|2427.5|2399|2447.5|2380|2438.5|2416|2374.5|2360.5|2430.5|2359|2367|2311|2224|2166|2253|2212|2194|2266.5|2265.5|2208.5|2119|2129|2177|2161.5|2143|2042.5|1992.5|2033|2005|2054|2187.5|2150|2229|2278.5|2277|2233.5|2233.5|2327|2229.5|2225|2157.5|2054|2070.5|2053.5|2047|2035|2016.5|2032.5|1937.5|1958.5|1938|1850|1915|1990.5|1959|1943|1975|1989|1960|1940|1961|1997|1964|1899|1874|1890|1902|1869|1858|1823|1773
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|712.5|686.5|681|673|655|672|659|660|663|689.5|697|701|664.5|668|656.5|664.5|664|638.5|622|625.5|619.5|598|601|611|605.5|617.5|615|611.5|628|608|591|578|586|588.5|582.5|549.5|558|571|575|584|597.5|596.5|618|614.5|591.5|566.5|571.5|595.5|591.5|609|631.5|649|625.5|598|594|572.5|586|544|543.5|554|555|584.5|574|579|581|567.5|564|564.5|568|569.5|577|569|568|561|555|550|535|506|520.5|536|531.5|538.5|522|521.5|522|526.5|547.5|542.5|539.5|538|540|539|548.5|536.5|530.5|525.5|513.5|510.5|500.5|493.4|488.4|475.4|494.8|488.7|506|492.9|497|485.5|472.1|472.7|479.9|498|513|486.7|474.1|478.8|480.6|491.8|503|498.2|495.9|466|460.3|462.5|454|454.7|468.5|503.5|454.2|469.2|511|506.5|515.5|512|525|510|476|476.8|510.5|513.5|515|524|522.5|561.5|529|585|600|604.5|600|615.5|572|576.5|585.5|591|591|592.5|584.5|597|600.5|579.5|569|550|564.5|568.5|557|562.5|585.5|569|563.5|542.5|523|520.5|516.5|527.5|528.5|524.5|537|516|508|505|490.1|496.3|503|518|509.5|507|504.5|492.1|473.7|472.3|468.8|484.5|477.2|454.6|448.7|449.4|449.8|461.8|462.5|443.2|447.5|436.3|440.2|457.1|454|456.2|450.2|437.8|424.2|421.7|468.4|480.4|483.9|485|487.2|477.3|473.8|463.9|469.7|440|449.2|444.4|445.6|438.1|432|454.5|461.4|480|448|443.1|441|455.9|459.8|473.4|498.2|458.1|472.2|482.1|472.9|474.1|458.9|474.7|528|502|480.8|485|469.9|512.5|480.6|435|417.75|393
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|729|740|731|747|690|738|729.5|720|727|732|777.5|750|723.5|712.5|693|699.5|699|689.5|692|694.5|682.5|670|664.5|676|599|595|600.5|610|610.5|608|575.5|577|575|554.5|576|578|573.5|572.5|543.5|560|553|520|515.5|508.5|510.5|513|494.7|497.2|509|530|519|468.2|461.6|456.3|441|438.7|448.5|438|444.4|435|428.8|424.1|426.6|425|403.9|456.8|455|448.5|429.3|412|405.6|402.9|401.5|393.6|391|396|404|391|365.6|370.7|361.1|351.8|357|373.8|364.1|364|368.3|356|319.6|309.9|316|318.2|313|300|296|273.1|303|329.9|329.1|315.1|323.7|322|346|339|365.6|364.5|387.3|393.4|387|380|384.7|387.2|376.1|384.2|385|378.2|374.4|375.2|369.7|344.6|345.3|333.5|332.2|321.7|307.4|302.8|309.1|329.4|323|333.6|330.7|321.4|336.5|340|317|317.7|315|293.9|309|315.5|316.3|295.3|302|319.7|321.1|350.9|370.7|371.1|392.7|393.9|393.5|398.9|408.4|431.1|432.9|444|436.9|421.2|409.5|390.2|386.2|393.1|398.6|401.4|383.6|378.9|381.7|366.7|420|440.5|444.6|455.6|445.3|450.6|471.5|473.3|483|484.7|474.6|462|499.2|498.4|473.2|481.6|482.4|493.8|461|450.3|481.2|474.4|479.4|480.9|473.7|473.8|471.1|481.7|479.6|480|505|507|497.1|485.2|476.1|477|472.9|474.8|460.2|467.2|456|438.3|480.6|495|463.4|467.4|459.4|463.5|437.7|445|442.9|426.1|428.1|415.2|414.6|421.1|404.7|417.3|406|408|388.9|383.4|390.5|383|381.5|372.8|362|352.9|349|355.2|370.6|381.2|356.7|352.4|346.9|340|339.3|346.6|341.6|338|337.2|341|328|316
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|382.5|377.5|372.7|369.5|358|381.3|374.1|387.1|389|401.3|409.8|413.3|396.5|392|383.3|380.2|383.4|383.3|381.8|380.6|376.8|366.9|370.6|372.7|376.1|379.8|372.1|378.6|359.1|365.1|348.1|350.9|346.4|342.5|345.4|342.9|325.3|332.3|325.8|330.5|339.6|336.8|338.1|339.2|329.3|309.2|307.4|312.4|312.8|302.1|307.7|314|309.5|275|285.8|277.6|278.2|265.8|278|276.7|272.3|267|268.5|277.1|275.3|266.7|264.8|253.1|246|246|242.8|234|239.8|237.6|235.1|233.5|226.7|219|224.3|227.5|217.1|218.9|218.7|234|230.7|232|233|228|217.6|215.2|219.3|218.8|216.3|218.2|224.4|222.3|215.2|211.4|205|201.2|206.5|203.2|206.4|204|209.7|214.9|212.9|218.2|217|222.3|226.4|232.1|215.6|218.8|216.6|216.5|214.7|214|214|203.5|205.5|203.4|196|190.9|192.5|189.9|193.4|185.5|177.2|186.1|190.9|191.2|187.9|182|181.2|178.6|173.7|168.8|175.8|165.8|167.1|161|162.1|179.5|180.3|201|198|193|201.5|199.9|197.1|195|193.9|198|197.4|198.4|196.1|194.8|195.8|189|192|191|188.2|182.3|177.1|188|184|178.7|185.4|185.3|187.7|177.1|174.6|182|185|180.8|186|182.4|181.4|175.1|174.2|165|168.3|161.8|153.7|154.7|147.4|149|142.8|143.1|138.9|141.2|137.6|134.2|133.6|138.4|143|142.2|140.7|139.4|140|126.6|130.7|136.8|135.9|130.1|127|125|130.3|109.9|126.7|132.3|131.4|123.3|124.8|124.5|124.1|123.3|119.4|114.9|118.6|122.5|129.5|137.6|142.6|145|143|135|137.2|138.3|142.1|142.3|144.5|145.2|146.7|137.8|131.3|135.3|133.25|135.8|128.5|132.2|139.45|129.55|128.85|138.4|138.8|134.2|131.45|126.65|115.2|110.2
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|1647|1652|1662|1608|1598|1619|1600|1576|1565|1574|1573|1483|1453|1388|1388|1419|1418|1422|1447|1441|1402|1351|1362|1388|1384|1391|1414|1378|1357|1357|1334|1325|1349|1352|1352|1361|1361|1354|1333|1361|1379|1374|1385|1378|1373|1280|1259|1259|1253|1284|1308|1323|1288|1291|1266|1256|1292|1272|1295|1288|1298|1306|1286|1221|1201|1141|1149|1116|1097|1060|1028|1009|1014|1065|1039|1029|1065|1027|1015|1015|1021|1038|1094|1137|1109|1103|1105|1117|1124|1111|1112|1113|1146|1113|1106|1074|1063|1043|1035|1017|1040|999.5|1006|990|1022|1040|1029|1030|998|1005|1004|996.5|1002|990|961.5|930.5|922.5|872|879|856|865.5|882.5|887.5|884|861.5|851|843|830|796.5|787.5|807.5|800.5|820.5|815|792.5|785|769|769|790.5|783|791|722|686|723.5|709.5|771.5|783.5|787|795.5|801|750|760|765|777|756.5|749|743|750|744|731.5|721.5|733.5|747.5|735.5|712|722.5|736.5|756|780|778|768|760.5|740|765|752|719|736.5|723.5|710|722|723|721|716|730|739|756.5|768|761|760|771.5|748|754|758|702|682|688.5|688.5|690|726.5|706|689.5|664|689.5|745|724|714.5|716.5|714|746|716|764|762|760|753.5|740|733.5|736.5|717.5|695.5|680.5|653|629|625|624.5|621|640.5|663.5|675|662.5|647.5|657|640|625.5|645|645|647|664.5|651.5|636|632.5|621.5|619|620|591|581.5|587.5|552|544|530.5|518|528.5|525
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|1517|1492|1466|1440|1413|1434|1409|1390|1424|1494|1541|1526|1500|1474|1448|1477|1515|1473|1513|1496|1465|1446|1482|1527|1477|1477|1502|1528|1532|1527|1605|1628|1623|1619|1609|1600|1534|1584|1588|1547|1553|1515|1534|1514|1404|1351|1290|1370|1429|1453|1518|1456|1407|1378|1350|1299|1294|1247|1329|1330|1450|1417|1411|1382|1354|1365|1387|1387|1386|1305|1290|1229|1217|1264|1305|1287|1240|1164|1217|1253|1153|1188|1125|1028|1001|1036|1094|1374|1353|1360|1386|1364|1305|1284|1272|1229|1289|1325|1339|1308|1384|1308|1372|1373|1467|1483|1469|1495|1565|1538|1497|1513|1555|1533|1439|1421|1424|1409|1461|1355|1355|1271|1250|1185|1196|1138|1263|1316|1162|1244|1377|1368|1407|1247|1294|1240|1174|1341|1465|1282|1317|1257|1206|1382|1294|1494|1578|1577|1453|1471|1363|1317|1291|1305|1290|1351|1363|1290|1295|1271|1155|1183|1200|1116|1106|1174|1158|1187|1190|1176|1136|1082|1031|1055|1127|1124|1153|1130|1108|1079|1040|1033|1004|1039|1019|994|971.5|1016|1030|1002|929.5|894.5|870.5|846.5|833|829|855.5|841.5|869|799.5|794|739.5|784.5|797|786|729|690.5|637|696|649|673.5|699|704.5|697.5|725|742|705.5|686|686|625.5|645|602|590.5|615|615|590|598.5|599|586|566.5|585.5|578|572.5|568.5|598.5|581.5|539|549|557|529.5|502.5|493.4|478.1|479.8|488.2|483.5|487|478.9|474|460|461.5|426
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|188.62|191.71|175.96|170.3|170.61|171.43|174.83|163.3|202.73|208.7|204.69|198.3|196.76|206.33|221.98|254.83|275.11|279.54|281.29|279.23|271.82|265.12|276.96|282.83|276.14|277.79|282.52|292.41|289.32|293.75|273.36|268.01|273.67|275.73|284.38|284.89|280.57|280.88|284.28|282.22|278.51|274.29|281.5|276.35|269.04|260.59|262.24|272.74|275.21|281.19|288.91|294.98|288.91|297.66|297.56|293.34|302.29|281.08|281.6|286.75|300.54|301.16|279.54|283.04|295.5|294.67|299|300.34|289.11|291.07|288.29|270.48|270.68|269.35|273.88|276.66|274.39|267.18|287.26|296.84|287.47|296.22|293.44|289.53|283.25|292.2|303.84|299.93|295.5|305.07|308.16|312.8|310.53|283.14|289.94|284.17|285.3|272.74|262.04|278.72|302.81|284.07|295.7|294.47|319.38|335.45|354.19|346.67|329.47|344.82|332.67|352.23|342.96|341.42|346.88|370.66|360.47|361.19|336.63|328.94|338.73|340.6|307.61|309.24|308.78|305.75|322.88|319.38|307.96|337.22|344.33|340.25|361.46|344.79|348.17|340.6|327.19|325.33|344.91|371.37|371.84|349.11|328.01|370.09|352.37|431.05|458.09|451.57|471.38|487.82|442.01|466.25|480.59|495.39|515.68|499.94|500.41|497.03|526.75|530.36|514.86|518.82|540.15|521.62|493.88|500.76|511.71|496.09|491.9|488.52|496.91|488.63|518.71|528.38|509.03|489.57|488.4|488.17|479.07|463.69|460.42|434.9|439.33|449.35|449.82|486.77|500.06|503.55|532.81|536.07|499.36|506.93|536.42|542.37|536.31|545.87|536.66|544.12|551.46|523.83|525.23|492.01|492.36|507.75|488.63|462.29|469.63|449.82|454.48|438.98|467.77|479.89|479.19|500.99|505.3|505.77|447.6|441.08|426.62|389.79|407.74|388.74|374.87|378.83|398.65|418.46|421.84|387.69|382.33|355.05|359.13|365.78|354.35|339.78|334.54|325.91|307.96|340.48|351.55|330.81|306.33|315.89|318.1|323.11|281.97|292.22|303.06|289.19|282.55|279.29|281.97|268.68
03901|6757|/equities/caledonia-investment|FTSE350|2115|2116|2080|2050|2061|1985|1930|1944|1941|1955|1979|1965|1945|1950|1918|1945|1959|1935|1915|1909|1875|1871|1888|1915|1886|1893|1934|1930|1927|1894|1830|1784|1780|1791|1799|1777|1770|1810|1800|1841|1855|1850|1890|1893|1874|1809|1845|1818|1821|1853|1878|1896|1897|1849|1833|1840|1846|1764|1840|1824|1830|1817|1808|1781|1755|1765|1741|1744|1718|1675|1625|1540|1565|1543|1510|1499|1494|1470|1502|1546|1531|1532|1542|1570|1476|1455|1433|1422|1421|1430|1460|1465|1440|1410|1435|1449|1441|1422|1419|1359|1270|1237|1267|1298|1365|1373|1430|1418|1413|1431|1486|1524|1555|1540|1552|1550|1517|1495|1503|1465|1463|1410|1401|1365|1375|1348|1421|1460|1398|1436|1506|1550|1599|1532|1549|1550|1495|1480|1553|1550|1580|1579|1545|1638|1569|1679|1752|1746|1763|1730|1675|1703|1753|1772|1758|1741|1753|1800|1786|1763|1767|1768|1745|1713|1709|1730|1770|1789|1816|1794|1804|1799|1872|1872|1896|1900|1888|1906|1882|1810|1782|1763|1795|1816|1760|1777|1770|1667|1638|1640|1605|1627|1602|1559|1549|1576|1608|1604|1616|1585|1571|1557|1573|1620|1613|1615|1615|1562|1620|1550|1658|1660|1660|1653|1634|1649|1647|1640|1625|1583|1567|1514|1520|1560|1519|1611|1663|1598|1600|1511|1580|1601|1611|1634|1695|1670|1650|1664|1730|1720|1655|1637|1568|1596|1582|1634|1609|1588|1610|1537|1589|1547
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|671.99|667.11|659.79|657.35|663.45|672.6|671.99|675.65|676.26|689.67|695.16|661.62|640.28|607.05|599.73|625.64|644.55|636.01|633.57|628.08|617.72|606.13|603.69|607.96|596.07|599.42|594.54|600.95|589.36|586.01|612.84|613.45|606.44|614.06|611.62|603.39|581.43|603.08|598.2|620.16|636.01|623.21|639.67|626.25|620.77|589.06|575.34|574.42|579.91|586.62|606.74|576.86|561.92|553.99|540.27|520.15|536.62|533.87|548.2|550.03|537.53|545.15|523.5|850|831.5|808|791|794|798|774.5|768|761|768|762.5|759.5|762.5|735|713|723.5|737.5|719.5|728.5|736|776.5|774.5|777.5|736.5|743|722|723.5|739|732|739|716.5|689|688.5|684.5|656|649.5|641.5|649.5|605.5|611|606.5|651.5|654.5|685|748.5|728.5|723|732.5|728|753|753|754.5|747.5|654.5|632.5|638.5|632.5|649|658|640|628.5|627|624|626|631.5|617.5|640|661|707.5|744.5|708|713|710.5|706.5|713.5|733.5|720|711|687.5|682.5|703.5|692.5|718|700|700|706|717|713.5|751.5|740|734|723.5|711|728.5|730.5|736|730|725|733.5|739.5|758|749.5|761|786.5|735.5|677.5|684.5|672|687.5|697.5|697.5|687.5|696.5|712.5|700.5|683.5|635.5|670|677|725.5|740|766.5|778.5|794.5|790|788|771|766|739|733.5|703|706|697.5|700.5|719|739.5|749|740|734|776|786|794.5|771|780.5|799|809.5|770.5|799|821|810|796|775|770.5|749.5|731|721|716|739.5|717|703|723.5|725|725|726.5|751|741|720.5|731.5|728.5|722.5|721.5|761.5|767|763|781.5|766|747.5|709|711.5|727|712.5|678|681.5|677|651|661|667.5|689.5|708.5
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|347|348|334|341|341|349|353|345|354|365|376|380|381|365|356|354|363|354|330|326|329|325|331|331|328|333|334|346|357|362|347|337|338|340|325|318|318|325|333|350|363|347|348|356|355|327|310|321|333|327|338|338|328|316|298|295|293|267|272|267|267|267|262|255|256|242|243|247|243|240|247|245|245|249|245|240|238|225|225|230|225|224|224|222|218|211|222|218|215|212|219|219|218|210|215|216|215|210|200|206|197|191|193|190|198|196|198|198|189|189|192|192|195|195|192|188|194|193|197|189|189|182|183|185|184|172|173|176|170|170|179|173|182|171|175|172|168|170|179|167|169|159|164|172|164|188|190|191|196|199|187|183|180|178|180|175|176|170|168|166|157|164|168|165|160|159|160|148|146|146|146|147|146|146|146|151|146|146|149|148|150|145|150|157|149|148|142|138|134|132|130|130|125|116|115|115|113|110|113|112|109|109|105|106|108|103|104|108|124|||||||||||||||||||||||||||||||||||||||||||
03904|942375|/equities/card-factor|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2399|2377|2313|2235|2248|2370|2290|2464|2363|2396|2463|2457|2507|2527|2501|2486|2581|2552|2480|2497|2389|2164|2142|2233|2228|2272|2314|2232|2207|2092|2058|2057|2113|2398|2428|2352|2412|2511|2456|2459|2568|2524|2505|2457|2402|2290|2210|2231|2147|2245|2237|2391|2397|2368|2336|2294|2248|2217|2304|2279|2379|2529|2507|2408|2505|2590|2586|2615|2576|2419|2420|2378|2442|2461|2459|2525|2537|2427|2537|2539|2475|2468|2354|2360|2283|2269|2281|2245|2159|2092|2170|2186|2184|2134|2135|2121|2177|2182|2174|2219|2123|2062|2086|1969|2002|1983|2050|1979|1942|1919|1998|2013|2048|1919|1921|1872|1939|1962|1991|1920|1989|2248|2166|2126|2115|2150|2190|2241|2003|2086|2186|2183|2351|2256|2150|2063|2015|2051|2074|1925|1893|1837|1742|1898|1931|2116|2288|2206|2343|2457|2386|2211|2299|2373|2439|2536|2633|2600|2415|2375|2416|2373|2466|2481|2483|2600|2590|2766|2907|2983|2868|2895|2980|3130|3147|2982|3008|2764|2757|2699|2628|2621|2685|2774|2690|2619|2572|2600|2505|2511|2371|2369|2295|2116|2108|2150|2312|2300|2319|2177|2208|2143|2302|2580|2588|2608|2628|2570|2702|2530|2850|2850|2637|2652|2717|2742|2650|2600|2595|2481|2381|2228|2198|2275|2255|2233|2206|2135|2130|2096|2120|2097|2042|2033|2051|1970|1897|2082|2134|2175|2140|2159|2070|2038|1870|1902|1894|1820|1818|1744|1744|1677
03906|14020|/equities/centamin-egypt|FTSE350|63|64.25|64.55|53.75|51.7|53.4|49.6|52.5|56.35|57.95|55|53.6|51.65|47.25|44.1|46.45|47.08|46.52|45.22|44.6|40.14|42.59|45.96|43.16|47.31|51.7|50.75|50.2|50.85|51.2|45.63|45.2|45.35|45.5|44.5|46.1|43.56|39.75|37.47|34.75|37.43|38.47|37.5|37.78|35.67|31.59|35.61|37.02|38.58|38.44|38.3|39|37.87|43.19|42.93|38.65|43|45.95|49.45|57.5|58|53.75|52.7|54|59.8|61.2|60.4|58.35|55.45|55.8|39.2|38|40.88|34.64|49.95|58.7|64.7|69.3|71.25|60.5|97.85|107.3|101|96.8|92.5|95.7|89.7|82.5|79.5|76.15|73.7|67.6|63.55|66|67|68.15|73.45|69.25|64.55|68.65|71.05|65.15|61|63|65.5|65.9|68.4|64.5|66.25|63.8|68.75|74.75|80|81.45|89.85|91.75|92.55|96.5|98.05|96.5|92|89.2|81.8|82.4|85.2|86.75|95.8|99.75|86.5|99|107.4|107.1|115.3|103.2|100.7|94.85|94.2|99.9|107.7|109.3|105.6|103.5|105.6|107.4|89.65|135.9|137.8|135.8|126.1|126.2|123.2|116.4|119|122.4|126.3|127|120.3|126.7|130|141.2|152.2|152|134.4|137.7|123.3|128|131.1|123.9|122.2|149|144|131|147.1|166|169.8|176.4|170.7|163.9|168.5|180.5|185.8|185.1|177.7|179.5|173|170.4|179.4|166.4|173.5|183.8|190.8|184.1|180.8|173.7|171.4|167|160|150|157.2|153.3|159.2|158|164|167.25|161|155|151|142.5|149.75|144.75|132|134.25|130.5|139.5|138|122.25|124.25|128.75|126.5|116.25|117|117.5|112.5|106.75|117.25|127.5|130.75|122.5|123.75|120.5|115.5|127|129.25|132|133.25|138|122|132|114|113.5|98|93|99|99.25|98.5|85.5|86.5|89.75|93|87.75|90.5|88.25
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|318.5|328.8|332.7|345|334.9|328.5|328.6|337.9|330.5|324.6|319|320.8|318.2|314.2|311.2|321.8|321.4|330.5|344.9|347.5|340.5|323.2|329.4|338.3|343.6|343.3|350|354.8|356.1|362.7|363.3|366|367|402.2|396.2|395.8|385.9|390|383|391.4|390.1|380.6|382.3|370.2|374.8|360.2|356.8|372.5|362.7|380|389.7|386.9|377.5|376.1|375.6|382.5|379.4|374.1|367.7|357.6|352|352.1|355.1|350.1|348.9|340.1|353.1|346.9|338.6|335.9|341|337.4|337.3|335.7|337|325.9|322.2|313.5|320.3|325.6|324.1|331|333.7|334|327.8|337.2|332.3|335.3|326.7|327.4|330.1|321.5|323.5|318|317.6|323.7|319.1|318|307.1|308.6|315.2|306.3|312.7|315|317.4|306.7|312.3|322.8|313.7|312.5|316.4|314.7|314.9|311.2|306.2|298.6|293.9|288.5|300.9|292.2|283.3|283|287.3|289.3|290.3|283.8|286.8|296.3|286.6|288.9|303.3|297.7|301.4|303.1|309.9|308.7|297.7|287|300|292.5|295.5|295.8|295.3|305.5|305|306.6|330.3|317.4|327.5|325.9|323.4|320.3|321|314.1|316.9|319.9|317.3|315.5|320.9|327|329.3|320.3|330.2|321.8|328.5|331.5|336.7|339.2|344.9|344.6|328.1|323.5|326.5|327.2|336.2|331.6|342.3|330.6|324.5|318|316|329.9|340.2|335.7|332.2|325.5|324.3|327.6|321|333.3|341.2|343.4|328.3|329.3|322.5|327.8|318.9|303.9|314.5|309.2|308.1|292.8|305.7|301.9|286.8|281.5|274.8|272.6|282.9|275.8|294.6|308.1|298.6|302.3|297.5|293.8|290.9|290|282.6|279.7|277.9|271.2|263.9|269.9|281.2|285.1|279.5|281.1|274.6|268|265.6|261.3|257.3|257.2|245.5|241.3|248.3|241.2|240|252|248.6|257.9|260|265|256.1|251.9|228.8|219.6|218.6|220.25|231|230.25
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|153.59|152.24|140.08|132.67|134.44|137.54|136.21|139.19|141.07|137.98|140.19|151.13|150.36|146.27|156.55|153.39|162.93|176.13|156.08|151.11|149.92|148.93|153.1|147.74|145.15|143.37|146.54|145.35|155.68|151.11|147.34|145.75|151.41|147.64|157.27|157.96|171.07|166.9|156.17|152.5|149.72|145.35|142.18|144.16|140.98|134.73|128.47|128.67|126.29|128.57|128.87|130.06|125|123.01|114.38|112.39|109.61|107.62|110.8|110.4|111.4|111.2|106.23|106.63|106.43|108.62|107.33|107.23|106.83|107.43|108.02|102.66|103.26|101.77|102.46|97.1|222.49|220.02|219.12|220.02|221.36|220.02|221.14|224.51|224.06|225.4|218.22|224.06|221.14|216.2|218|201.16|200.26|201.61|195.77|194.42|192.18|184.99|189.48|193.3|190.61|193.07|194.65|189.71|193.07|188.14|182.75|189.26|192.63|193.52|195.1|190.61|193.3|186.79|182.3|185.22|191.73|192.18|194.87|188.14|183.87|186.12|186.34|184.32|186.79|173.77|179.16|183.2|178.93|171.97|170.18|172.87|175.11|162.54|165.24|165.24|161.64|161.64|166.58|160.3|174.22|174.89|162.09|159.17|156.26|167.93|173.09|169.73|180.5|180.95|178.71|177.81|176.24|186.79|184.99|190.38|183.65|197.12|196.89|189.03|189.26|182.3|189.71|188.58|180.5|193.07|194.2|192.18|191.28|195.77|193.07|197.34|202.95|203.63|201.61|194.87|191.28|194.87|192.63|188.36|185.89|188.58|199.36|196.44|200.26|184.99|175.11|179.38|180.05|175.79|188.58|184.54|173.77|176.91|179.16|186.79|179.6|177.81|175.11|176.91|177.81|177.36|179.6|178.93|160.3|171.97|163.44|165.24|174.89|165.24|177.36|170.62|162.54|166.81|168.15|168.6|169.95|154.46|155.36|142.79|144.36|143.68|143.68|140.99|144.36|146.38|146.38|134.7|132.68|135.83|128.19|127.52|127.52|137.17|136.27|137.62|141.66|143.23|147.72|140.09|145.48|141.89|149.07|154.46|144.58|141.89|141.89|133.81|128.42|127.52|130.21|130.21
03909|6863|/equities/city-of-london-investment-trust|FTSE350|379.9|380|376.6|374|373.7|378.9|376|372.2|372.5|381.5|383.7|383|376|369.5|366.4|372|382.4|380.4|378.6|377|370.5|362.5|366.4|372.5|371.3|371.8|371.5|373.2|370.1|369|361.1|360.9|363.5|366.5|366|363|357.3|362|359.9|368|370.5|365|367.1|366.3|361.1|344|337|347.9|351.5|360.9|363.1|367.4|358.4|357|356.4|347.1|349|342.5|346.5|346|347.5|345.8|338|336.5|332.2|329.3|332|329.7|326|324.1|323.7|318|317.1|315.6|314.5|313.3|310|303.7|309.7|312.7|308.5|314.5|313.5|317|310.5|316.4|318.6|311.8|305|307.9|310|310|311.5|304|301.6|301.5|297.6|295.8|290|287.9|286.5|275.4|278.7|277.8|288.9|290.3|297.4|294.3|287.4|292.8|294.3|298.1|303.4|297.4|296.3|299|298|292.6|293.5|287.5|288.1|286.8|287|284.9|279|276|282.1|285.2|265.5|273.2|281|281.2|292|286.1|282.2|273|263.3|261|273.8|267.2|271|265.3|260|273|268.1|293|299.8|297.6|303.7|301.2|293|291.1|293.7|298.2|300.5|302|299.1|300|301|296|295.8|295.8|292.9|288.3|276.2|284.7|286.5|286.4|293|289.4|286|284.4|284|293.1|294|292|292|288.9|283.3|281.5|276.5|280.3|282.2|286.5|279.5|282.6|280.5|279|273.3|272.1|270|270|265.4|254.4|253|256.8|256.9|254|259.6|253.5|254|239|245.2|254|245.8|244|242.5|239.9|244.4|240|256.5|268|268.5|267.3|263.7|262.1|260.1|261.5|261|246.6|246.3|235|231|236.5|243.8|246.6|250|246|245.4|234|242.3|243|239.1|239.5|243.1|235.5|231.2|236.8|237|238.2|226|233.5|237.5|229|222.4|225|220.9|216|219|211.75|215|211.75
03910|28600|/equities/clarkson-plc|FTSE350|2683|2621|2679|2610|2480|2425|2389|2367|2335|2048|2090|2080|2036|2001|2005|2075|2114|2170|1999|2049|1951|2034|2000|1998|2065|2150|2029|2063|2308|2360|2343|2266|2225|2200|2088|1995|1975|1950|1925|1900|1892|1870|1866|1785|1710|1701|1645|1603|1610|1716|1663|1665|1650|1601|1642|1660|1600|1585|1555|1516|1501|1485|1485|1445|1438|1419|1400|1271|1274|1256|1175|1179|1151|1170|1200|1220|1170|1190|1194|1332|1340|1316|1368|1355|1304|1319|1289|1319|1260|1291|1314|1300|1260|1307|1270|1275|1295|1295|1280|1339|1280|1285|1275|1315|1350|1390|1349|1337|1350|1350|1315|1285|1295|1302|1250|1168|1168|1195|1174|1150|1133|1146|1180|1148|1083|1094|1161|1138|1070|1066|1049|1070.5|1095|1055|1020|1030|1120|1044|1130|1130|1173|1143|1135|1170|1200|1315|1305|1311|1270|1250|1214|1205|1208|1200|1186|1265|1259|1317|1261|1246|1314|1339|1292|1247|1154|1135|1120|1080|1110|1080|1135|1173|1190|1200|1175|1131|1122|1053|1060|1051|1012|1020|1035|1030|1065|1060|1060|985|1020|1005|1000|981|975.5|931|896|897|861|851.5|900|895|898|910|896|895|946|875|886|910|912|890|950|970|964|881|880|882.5|870|869|867.5|791.5|781|810|771.5|787|790|800|760.5|740|795|799.5|840|827.5|800|795|749|787.5|825|842|887.5|860|852.5|835|846.5|832|758.5|725|657.5|645|654|636.5|624.5|602.5
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|1397|1407|1392|1383|1395|1451|1393|1394|1407|1430|1466|1422|1416|1361|1326|1307|1360|1379|1386|1368|1367|1355|1335|1348|1289|1232|1263|1273|1263|1280|1275|1222|1160|1143|1120|1090|1037|1058|1062|1096|1073|1056|1060|1033|1016|981.5|926.5|943|937|992|1006|1079|1054|1035|1036|1026|1057|1018|1052|1067|1107|1089|1045|1047|1029|1017|1001|993|973|926|885.5|866.5|866.5|868|877.5|863.5|847|833.5|852|876.5|836.5|841.5|856|873.5|833.5|849|849.5|820.5|779.5|776.5|792|777.5|759|745.5|761|766.5|768.5|744.5|735.5|704|713|673.5|691|693|709|721.5|746|748|734|761|785|792|812|753.5|761|738|730|700|714|673|670|612.5|598.5|619.5|605.5|598.5|615|631.5|613|678|715|696|722|716|730.5|727|661|664|684|688|717.5|682|660|705|672.5|744|785|761.5|797|783|730.5|764|781|791|794.5|801|780.5|802|810.5|804|806|802.5|844|841|838.5|862|841.5|829|851|841|858|850|852|885.5|879.5|851.5|860|850|861.5|812.5|807.5|808.5|797|810|771.5|777|759.5|750|746.5|722|705.5|687|672|668|669.5|664.5|689.5|672|687|697|687.5|670|707.5|722.5|697.5|714.5|716|693.5|712.5|669|730.5|758.5|775|774.5|773.5|793.5|785|706|713.5|674.5|689|667|683|692.5|727|707.5|729.5|690|693.5|693|700|701|702.5|710.5|696|692|703|708|742|764|792.5|771.5|761|795|744|764.5|747.5|745|746.5|691.5|672|664
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|135|145|138.1|131.1|127.6|130|132.5|135|127.9|132.9|137.3|131.9|129.9|128.9|125.1|130|134|136.6|137.6|125|125.4|125.3|122.9|121.5|123.9|121|121.5|118.9|120.6|116|120|116.1|117|117.5|115.9|117.1|120.35|117.6|116.2|115.3|110.4|105.3|99.65|101|98.9|99.5|97.5|97|96.5|97|95.75|98|95.95|91.5|92|88|88|84.95|86.5|84|80.85|84.5|80.1|79.4|80|77.5|76.75|78.5|78.3|78.35|77.5|77.5|76.4|72.7|73.03|67.9|66.5|67.5|67.55|70.8|71.45|71.5|71.95|71.9|72.1|70|71.25|71.25|71.6|71|72.5|66.8|66.5|65.85|64.75|66|64.1|67|64.5|65|59.5|60.05|60|63.75|62.05|62.6|62|61.5|63.05|61.5|61|62|60.5|62.1|64.6|657|636|667.5|623|608.5|582.5|595|589|590|568|550|560|576.5|520|635|640|660|655|630|646.5|591.5|580|535|600|583.25|584|590.5|602|575|637|638|643|635|650|659.5|644.5|640|642|655|659.5|655|644.5|650|679|653|638.5|659.5|639.5|659.5|605|633|617|607.5|582|581.5|587.5|526|534|522.5|535|534.5|525|520|507|530|508|540|560|555|530|524|530|529.5|532|530|522.5|515|513|503.5|480.5|439.75|450|445|460|441.75|465.75|448.25|455.5|443.25|459|460|458|470|500|471|506|510|518|515|490|499.75|488.25|520|455|464.75|450|450.75|454|451|450.25|474.75|480|498.75|475|468|450|450|450.25|450|492|515|455|510|540|515|530|525|525.5|500|456|446|400|344|315.25|302.5|305|300
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|34.5|35|35|35|35|35|34.5|34.5|35|34.5|33.75|33.5|33.25|33.25|31.5|31.5|31.5|30.25|30|30|30|30|29.75|30.25|30.25|29.75|31|31|30.75|28.75|28.75|29|29|29|29|29.5|28|28|28|28|28|28|25|25|23.62|23.62|23.75|23.75|24|25.25|27|28|30.75|31|31|32|33.25|32|32.5|32|32.75|31.75|31.75|31.75|31.75|32|32|32|31.25|30.5|30.5|30.5|30.5|30.5|30.5|29.5|29.5|29.5|28.5|28.5|28.25|27|27|27|27|27|26|25.5|25|26.5|25|25.25|24.75|24|24|23|23.5|21.75|23.5|23.5|24|24|24|23.5|23.5|23.5|25|25.25|25.5|26.5|27|27.5|26|26|26.5|27.5|29|29.5|28.5|28|27.75|28.5|27.75|28.5|28.5|29.25|30.5|29.75|29|29.5|30.5|30.5|30.75|29.5|29.75|30.5|30.75|31.5|33|34|35|33|33.5|35.5|35.5|40|41.5|41.5|40.5|40.13|40.64|40.89|43.43|42.67|42.67|39.12|39.12|40.13|40.13|40.13|39.62|38.61|38.1|39.12|36.32|38.1|38.61|38.61|38.61|38.1|35.05|35.05|35.56|36.58|37.59|35.05|35.05|35.56|34.04|33.02|33.02|33.53|35.05|35.56|35.05|35.05|35.05|33.53|30.99|30.99|32|30.99|30.99|30.99|30.99|32.51|33.02|34.04|33.02|33.02|33.02|32.51|32.51|32.51|33.02|30.02|32.79|33.71|36.48|36.02|37.87|37.87|38.33|36.48|36.95|36.95|37.41|36.02|36.95|32.33|33.71|33.71|35.1|35.1|35.56|35.1|36.95|33.25|33.71|34.64|34.64|35.56|31.4|33.71|34.18|34.64|35.1|36.95|37.41|36.02|36.02|36.48|35.1|30.94|31.87|29.56|30.02|30.02|26.79|26.32|26.32|23.55
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|1365.4|1393.6|1394.6|1430.3|1404.9|1408.7|1417.2|1389.9|1349.4|1393.6|1398.3|1459.5|1462.4|1511.3|1518.9|1597|1609.3|1691.2|1624.3|1650.7|1627.1|1516|1596.1|1616.8|1682.7|1657.3|1687.4|1681.8|1707.2|1658.2|1627.1|1660.1|1745.8|1760.9|1824.9|1764.6|1678|1703.4|1669.5|1798.5|1694.9|1549|1521.7|1581|1565|1449.2|1412.4|1497.2|1624.3|1740.1|1686.5|1671.4|1648.8|1516||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1034.39|1006.71|996.59|979.02|967.31|975.3|980.09|966.25|971.04|1006.71|1005.64|983.81|972.63|949.74|969.44|997.12|1026.9399|1014.69|1028|1021.61|998.19|970.5|976.36|980.62|968.91|955.6|965.71|951.34|965.71|943.89|910.35|901.3|904.49|910.88|899.17|908.22|911.41|931.11|912.48|938.03|959.33|931.11|954.53|954.53|928.98|894.38|872.55|893.84|905.02|922.59|944.42|949.74|906.62|911.95|895.97|877.34|867.76|867.23|894.91|886.39|889.05|888.52|873.61|850.72|834.75|828.89|826.77|808.13|804.41|795.89|789.5|774.59|769.8|785.77|776.19|767.67|762.35|736.8|733.07|738.92|725.08|728.81|724.55|738.39|727.75|750.11|751.7|750.64|754.9|759.69|761.28|751.17|747.98|734.13|711.77|696.34|714.97|712.31|693.14|664.93|681.43|662.26|675.04|655.88|684.09|682.49|689.41|693.67|679.3|686.75|697.93|709.11|711.24|699.53|677.17|677.17|682.49|672.91|664.93|630.32|653.21|649.49|644.16|650.55|630.85|621.27|625.53|627.66|586.67|598.38|604.77|602.11|614.35|597.85|588.8|569.63|554.73|558.45|595.19|580.28|588.27|569.1|550.47|577.62|575.49|611.69|626.6|626.6|646.83|644.16|631.92|621.27|626.06|626.6|623.93|621.27|629.79|624.47|622.34|610.62|602.11|590.39|600.51|586.14|568.04|572.29|574.96|589.33|605.3|589.33|592.52|593.06|600.51|599.45|602.64|618.61|632.45|616.48|614.88|610.62|590.93|563.24|577.09|557.39|544.61|560.05|554.19|554.19|554.73|578.68|568.57|585.07|574.96|562.71|537.16|533.43|560.58|564.31|602.64|593.59|571.76|538.22|571.23|604.24|599.45|585.6|570.16|562.18|585.6|524.49|568.57|569.63|557.92|574.96|565.91|558.99|535.03|539.29|534.5|519.16|511.07|479.66|479.13|456.03|475.94|489.78|489.99|474.02|483.39|475.19|490.84|466.67|461.46|425.57|431.54|433.77|413.12|419.51|417.38|425.25|402.04|383.09|381.81|376.6|358.39|347.53|346.04|335.92|344.23|343.38|333.53|369.46
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|738.37|736.67|742.33|736.67|732.7|719.67|745.73|725.9|763.87|780.87|776.33|758.2|744.6|744.6|731.57|727.03|751.4|732.13|725.33|727.03|722.5|736.67|736.1|759.33|679.43|676.6|648.83|670.93|646|615.4|608.03|589.9|587.63|583.67|613.13|593.3|571.77|600.67|595|575.73|559.19|578|565.53|578|554.77|506.6|463.53|497.87|588.2|582.66|562.76|581.4|564.15|548.78|579.26|673.7|708.33|679.37|680|667.41|654.81|612.76|617.04|625.85|608.22|622.07|570.19|566.67|570.32|516.3|506.85|506.22|510|510.76|502.44|488.47|485.44|470.84|434.19|455.98|466.18|469.33|469.7|482.17|478.52|462.4|499.55|491.11|481.29|491.11|453.33|463.41|452.2|461.01|423.49|384.96|380.3|378.66|371.48|408.5|450.06|460.89|450.56|477.76|497.53|516.93|517.56|517.56|547.53|512.64|555.33|526.75|581.65|463.91|508.24|504.46|515.67|521.33|514.78|486.07|477.64|462.02|434.44|421.35|425.63|423.11|435.96|460.89|422.36|453.33|472.22|487.33|484.81|472.22|460.13|457.11|465.42|484.81|498.67|491.11|498.67|465.3|470.96|526.5|511.26|617.04|595.76|587.57|589.21|604.44|575.98|570.44|557.1|579.26|566.54|557.85|591.73|591.1|580.9|571.7|582.53|579.13|551.56|564.15|516.42|538.84|544.38|543.62|554.07|528.38|547.78|553.57|553.07|525.11|475.75|488.59|507.23|497.16|470.08|468.44|449.05|461.14|467.06|477.38|460.89|454.59|436.08|406.99|371.48|379.79|385.96|386.84|365.19|353.6|340|336.22|348.69|345.16|400.95|359.14|370.85|333.7|356.5|383.32|389.11|405.48|395.41|399.19|417.82|390.62|413.04|419.33|415.56|389.87|384.07|375.26|355.49|397.67|410.14|362.29|395.03|358.89|366.07|374.25|366.7|389.99|359.64|315.19|319.85|298.95|322.62|333.96|321.11|315.44|355.11|353.85|357|380.3|409.26|411.53|399.19|403.84|404.6|398.05|358.39|336.22|333.7|331.19|314.81|277.04|272.63|277.04
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|1210|1209|1225|1275|1274|1277|1231|1192|1233|1258|1255|1284|1300|1307|1321|1236|1210|1252|1214|1202|1186|1165|1151|1141|1100|1137|1108|1072|1079|1088|1066|1146|1170|1189|1181|1160|1118|1131|1110|1160|1155|1168|1166|1164|1152|1155|1152|1135|1122|1127|1088|1087|1057|1075|1052|1032|1050|1020|986|1023|1002|1000|1000|1000|997|995.5|971|921.5|906|866|869.5|834.5|844|809.5|790|799.5|739|765.5|772|783.5|747|790|739.5|791.5|787|793.5|800|830|833.5|840|842|846|858|852|828.5|818|822|815|815|801.5|789|801|810|818.5|818|808.5|809.5|812.5|796|810|805|802.5|822|808|788.5|795|825|834.5|818|759|748|736|748.5|742|732.5|739.5|757|743|702|695.5|713|709.5|700|666.5|674.5|660|633|615.5|633|619.5|639|627.5|632|619|632|644|737.5|730|730|724|752|768|757.5|782|776|789.5|766.5|754.5|753.5|749|749|765|831|842.5|837|820|833|862|860|836|850|840.5|840|840|859.5|860|853|865.5|865|858.5|860|869.5|786|859.5|895|891|847.5|846.5|831.5|833|784|865|841.5|845|846.5|860|873.5|872.5|860|874|838|852|844|866|858|862|820.5|795|819|790|800|798|800|790|811|808.5|790|800|820|800|795|737.5|745|736|726|765|773|785|764.5|770|746|723|744.5|750|690|696|700|680|676|708|675|674|655|632|617|608|603|593|606.5|595|611|605
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|349.9|358|345|372.9|374|408.5|388.5|386.9|365.2|370|381.9|382.8|377.7|375|366|355|376.7|399.4|380|361.1|357.1|361.7|349.4|357|354.9|365|374.5|385|382|365|346|336|335.5|333|337.2|318|307.7|333.8|325.8|335.6|337.1|335|344|355.9|340|320|326|320|335|350.5|337|338.75|323.75|318.5|315|306.75|309.75|294|294.75|290|273|283.5|265|260|265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03922|6664|/equities/crh|STOXX600/FTSE350|1664|1726|1708|1717|1737|1775|1673|1634|1644|1695|1763|1653|1623|1638|1571|1591|1653|1619|1580|1543|1506|1419|1466|1553|1557|1591|1525|1505|1513|1531|1502|1483|1494|1517|1470|1431|1370|1405|1449|1471|1425|1354|1355|1345|1315|1335|1293|1318|1359|1396|1390|1441|1375|1402|1376|1318|1390|1370|1452|1472|1527|1490|1441|1394|1388|1330|1369|1349|1250|1235|1263|1247|1256|1174|1163|1142|1130|1090|1140|1194|1111|1138|1116|1210|1192|1246|1278|1178|1108|1131|1151|1249|1185|1204|1179|1191|1151|1232|1098|1141|1113|1052|1129|1104|1164|1174|1268|1246|1236|1221|1280|1319|1409|1330|1366|1377|1343|1276|1310|1279|1332|1243|1216|1280|1253|1155|1167|1218|1053|1097|1160|1097.73|1187.2|1151.9301|1108.48|1096.01|1013.85|926.53|1006.54|953.63|1024.6|980.73|958.79|1044.39|1053.85|1174.29|1247.42|1182.9|1223.33|1330.87|1208.71|1238.39|1210.4301|1247.42|1294.3|1330.01|1378.1801|1424.21|1420.34|1412.16|1386.79|1428.51|1420.77|1410.87|1317.96|1304.2|1364.85|1410.87|1462.49|1437.97|1425.5|1360.98|1307.64|1307.64|1227.63|1346.35|1365.28|1316.24|1294.74|1268.5|1213.87|1281.83|1122.6801|1166.55|1058.59|1083.96|1026.75|1073.64|1028.48|1082.67|1087.41|1133.4301|1152.79|1040.95|1194.9399|1277.53|1373.88|1372.16|1400.98|1333.45|1336.03|1437.54|1517.55|1666.38|1634.55|1576.91|1574.33|1527.87|1583.79|1527.01|1844.46|1848.76|1677.5601|1631.11|1627.67|1633.6899|1612.1801|1548.52|1494.3199|1434.96|1507.23|1428.08|1449.59|1497.76|1528.73|1551.96|1562.28|1643.15|1640.5699|1608.74|1582.9301|1561.42|1471.09|1478.84|1490.88|1508.95|1428.9399|1609.6|1673.26|1678.42|1573.47|1613.04|1742.09|1593.26|1488.3|1513.25|1615.62|1556.26|1496.9|1455.61|1502.0601|1403.99
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|2498.28|2567.3501|2581.3601|2578.3601|2567.3501|2514.3|2541.3201|2458.25|2328.1299|2454.24|2543.3301|2494.28|2506.5|2391.5701|2410.55|2398.5601|2410.55|2335.6001|2464.52|2464.52|2398.5601|2273.6399|2298.6201|2322.6101|2348.5901|2362.5801|2273.6399|2441.54|2595.4399|2536.48|2475.52|2675.3999|2672.3999|2678.3899|2629.4199|2627.4199|2597.4399|2675.3999|2564.46|2535.48|2522.49|2413.55|2550.47|2599.4399|2526.49|2475.52|2372.5801|2410.55|2463.52|2461.52|2527.48|2605.4399|2483.51|2501.5|2523.49|2546.47|2606.4399|2685.3899|2741.3601|2680.3899|2632.4199|2674.3999|2599.4399|2588.45|2546.47|2458.53|2457.53|2449.53|2297.6201|2307.6201|2362.5801|2367.5801|2375.5801|2359.5901|2345.5901|2379.5701|2330.6001|2290.6299|2269.6399|2162.7|2266.6399|2323.6101|2259.6499|2361.5801|2423.55|2428.54|2422.55|2457.53|2354.5901|2368.5801|2432.54|2460.52|2407.5601|2381.5701|2286.6299|2270.6399|2304.6201|2261.6399|2170.7|2190.6899|2277.6299|2177.6899|2178.6899|2092.75|2147.71|2198.6799|2280.6299|2272.6399|2130.72|2070.76|2104.74|2095.74|2236.6599|2215.6699|2143.71|2166.7|2024.79|2028.78|1996.8|1933.84|1935.84|1894.86|1823.91|1802.92|1799.92|1734.96|1798.92|1842.9|1710.97|1670|1784.9301|1746.95|1731.96|1840.9|1811.91|1708.98|1649.01|1678.99|1842.9|1799.92|1750.95|1710.97|1622.03|1768.9399|1728.96|1904.86|2012.79|2010.79|2079.75|1911.85|1869.88|1895.86|1915.85|1899.86|1901.86|1880.87|1870.88|1880.87|1879.87|1764.9399|1737.96|1738.96|1692.99|1631.02|1599.04|1555.0699|1607.04|1564.0601|1491.11|1472.12|1491.11|1524.09|1509.1|1599.04|1522.09|1615.03|1583.05|1568.0601|1510.09|1568.0601|1459.13|1436.14|1422.15|1458.13|1437.14|1494.1|1470.12|1506.1|1479.11|1449.13|1422.15|1422.15|1349.1899|1276.23|1262.24|1258.25|1311.21|1290.23|1170.3|1132.3199|1090.35|1003.4|1009.39|1026.38|1034.38|1019.39|951.93|921.45|968.92|919.45|1006.4|969.92|950.93|987.41|949.43|951.43|916.45|923.45|923.95|899.46|840.5|796.52|795.52|750.55|789.53|811.01|834|799.52|778.03|776.53|758.55|780.03|762.04|773.04|778.53|790.03|749.05|731.06|729.06|719.57|658.61|646.61|675.1|673.6|625.13|627.62|635.12|612.13|602.14|577.65|569.66|558.17
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|320|324.4|309.3|303.1|316.9|321.4|331|339.3|329.3|334.9|351.5|306|299.9|292|298.8|277.3|271.2|276|275|273.1|278|280|277|282|279|275.25|264.5|258.75|258|259|253|240.25|233.25|228|229|235.5|236.25|235|234.5|243.75|247|247.75|244|244|247|249|234|241|243|248|235.5|243|244|248.5|191.5|197.5|201|190|201.5|200.5|199.5|204|206|213.5|200|213.25|220|234|217|219.75|212|203.5|204|201|201|198.5|193.5|194|175|169.75|167|164.25|169.25|169|163.5|164.25|161.5|157.75|145|149.5|155.75|141.75|132|131|129.5|133.5|137.75|144|145|141.75|132.5|130.5|129.75|131|136.5|133|130.25|125|127.25|130|150|165|171.5|170.25|174.5|170|169|172|173.5|330|324.75|318.5|319.75|309|310|303|315|334.5|303|310|323|345|354.5|310|347|345.5|340|350|375.75|336.75|350.25|324.75|344|394|379.25|412.75|404.5|417|438|431.5|405.25|386|386.75|393|386.25|369.75|389.75|395.75|397.75|399.5|400|370|366.25|379|370.25|374.75|398.5|401|407.25|412.25|402|405|393.25|391.75|430|395.25|397.5|402|416.25|398|376.25|362.25|347|341.75|304.5|290|286.75|258.5|265|244|239.25|231.75|229.75|215.5|218.75|222|226.75|230|205|197.5|192|184|191.75|194|189|182.5|189.5|175.25|190.25|182.25|193.25|194.75|181.25|183.75|165.5|127.8|130.75|133.23|128.2|124.38|124.78|121.9|128.2|128.34|128.34|129.48|132.76|125.99|124.58|122.9|126.12|127.46|130.62|133.23|135.51|129.41|123.51|130.42|138|140.28|126.99|128|122.9|123.37|121.43|123.04|124.04|123.37|127.46|120.42|117.23|110.36
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|3071|3064|3090|3129|3197|3376|3251|3235|3211|3170|3163|3179|2785|2797|2765|2757|2830|2898|2975|2915|2889|2870|2868|2894|2894|2849|2851|2808|2778|2652|2524|2530|2525|2467|2515|2540|2559|2600|2612|2654|2667|2693|2697|2599|2594|2570|2564|2500|2615|2500|2575|2668|2517|2442|2245|2360|2374|2281|2270|2304|2320|2372|2325|2283.5|2335.2|2326.6001|2122.3999|2080.6001|2102.5|2122.3999|2132.7|2132.7|2134.8999|2055.6001|2078.3999|2003.5|1990.5|1895.7|1960.4|1952.6|1934.5|1902.2|1863|1925.9|1933.7|1905.2|1887.1|1882.8|1785.4|1779.4|1803.1|1775.1|1752.7|1723.4|1690.7|1594.1|1598.5|1584.7|1605.3|1649.3|1640.7|1624.3|1635.5|1686.8|1690.7|1625.6|1602.3|1578.4|1529.5|1611.4|1627.8|1628.6|1693.2|1702.7|1663.1|1695|1692.4|1710.5|1641.5|1581.2|1585.5|1590.7|1658.8|1581.2|1607.1|1594.1|1594.1|1586.4|1464.9|1503.7|1516.6|1637.2|1720|1654.5|1692.4|1598.5|1624.3|1538.1|1568.3|1611.4|1620|1514.9|1532.1|1531.2|1498.5|1625.6|1654.5|1637.2|1740.6|1740.6|1688.5|1752.7|1764.8|1866.4|1790.6|1818.2|1915.1|1907.8|1961.2|1938.8|1917.3|1962.5|1956|1925.9|1930.2|1924.2|2028.9|1938.8|1943.1|1922|1930.2|1897.9|1925|1981.9|1984.5|2018.1|2000.4|1916.4|1901.8|1801|1731.2|1773.4|1829.4|1850.9|1788|1756.1|1778.5|1776|1780.3|1839.7|1809.6|1758.7|1747.5|1658.8|1658.8|1645.8|1664.8|1632.5|1601|1592.4|1576|1532.1|1620|1707.9|1685.5|1607.9|1618.3|1564|1615.7|1535.5|1732.9|1822.5|1807|1782|1707|1667.4|1693.2|1676|1665.7|1663.1|1706.2|1639.8|1688.1|1692.4|1693.2|1804.4|1822.5|1676|1711.3|1628.6|1650.2|1625.2|1594.1|1634.6|1669.1|1651|1536.4|1540.7|1586.4|1629.5|1519.2|1449.4|1562.3|1468.3|1389.9|1474.4|1395.1|1310.6|1308.1|1303.8|1310.6|1266.7
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|728|710.5|665.5|657|667.5|682.5|667|684|689|703|702.5|680.5|679|688.5|701.5|703|703|735.5|723.5|688.5|679|676|687|681.5|680|682|685.5|691|688|683.5|691.5|721|710.5|694.5|723|715.5|683|708.5|666|687.5|675|687|700|684|734|690|755|710|689.5|684|709|719|698.5|721|725.5|749|774|768.5|749.5|757.5|759.5|727|705.5|682|655.5|639|623.5|621.5|626|618|620.5|605.5|595|603.5|602|583.5|577.5|591|603|619|607.5|620|589.5|588|582.5|582|601.5|559|492.3|492|478.1|480|485.1|494|484.4|492.5|486.1|486|484.5|474|483.5|475.75|478.25|461.5|449.25|457|457.31|464.56|482.24|451.87|443.26|446.2|457.31|474.98|481.33|506.26|523.03|516.23|481.33|479.06|480.42|476.8|470.9|470.45|464.11|438.27|452.32|456.85|437.37|480.42|477.25|472.72|445.07|435.1|442.35|433.97|445.3|439.18|455.49|460.03|392.5|405.19|424.22|435.1|429.43|426.03|426.03|434.87|456.85|444.16|444.16|432.61|430.57|433.51|440.54|432.83|436.01|444.16|435.1|436.91|442.58|442.8|464.56|468.64|444.84|459.57|471.36|458.21|434.87|453.68|455.95|460.48|461.39|470.45|479.06|453.23|460.93|451.42|466.83|475.89|453.23|460.03|476.8|488.58|480.42|480.42|435.1|425.58|417.42|421.5|409.27|422.41|380.94|376.18|376.18|371.65|382.98|376.18|355.78|381.62|363.94|356.24|363.04|363.94|368.25|369.61|377.54|402.92|398.61|403.83|416.97|411.53|414.25|386.83|371.65|378.9|387.15|403.37|403.28|412.44|426.03|430.75|426.22|434.56|430.39|426.03|428.75|445.98|430.66|427.85|412.44|409.08|426.03|403.55|391.59|410.44|416.06|387.87|392.5|393.22|382.62|372.28|366.84|379.62|382.8|388.69|382.52|381.71|389.78|394.31|392.5|402.24
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2770|2718|2774|2735|2707|2773|2714|2683|2701|2749|2771|2793|2675|2640|2490|2606|2615|2559|2458|2445|2406|2414|2432|2423|2429|2483|2456|2506|2563|2549|2462|2401|2363|2377|2368|2298|2316|2355|2378|2328|2432|2428|2489|2495|2440|2300|2229|2282|2296|2388|2435|2521|2425|2363|2297|2285|2273|2120|2152|2133|2180|2220|2212|2152|2162|2124|2166|2178|2191|2187|2173|2135|2124|2121|2112|2065|2055|1999|2040|2115|2038|2026|1985|1964|1956|1954|2017|1932|1917|1932|1985|1995|1994|1962|1910|1904|1895|1853|1803|1886|1779|1774|1768|1708|1784|1733|1766|1725|1728|1716|1745|1732|1821|1760|1737|1745|1742|1736|1746|1680|1699|1573|1535|1560|1543|1532|1576|1628|1501|1613|1673|1678|1700|1647|1650|1557|1440|1537|1636|1604|1565|1520|1590|1754|1640|1796|1808|1800|1806|1846|1769|1831|1862|1841|1810|1769|1750|1768|1791|1742|1713|1644|1647|1660|1639|1687|1722|1664|1635|1551|1552|1550|1545|1580|1529|1561|1530|1539|1546|1514|1447|1457|1454|1533|1520|1526|1550|1575|1557|1540|1478|1492|1436|1410|1389|1364|1378|1341|1358|1298|1288|1229|1298|1321|1306|1336|1336|1327|1360|1288|1448|1460|1428|1408|1381|1362|1322|1334|1366|1295|1286|1272|1306|1310|1335|1341|1307|1320|1250|1242|1268|1311|1302|1302|1347|1250|1245|1280|1244|1255|1198|1254|1330|1215|1162|1150|1196|1171|1065|965|937|921.5
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|1850.5|1825.5|1807|1829|1872.5|1858|1868.5|1800|1821|1841.5|1878.5|1894.5|1838.5|1818|1800.5|1946.5|1931.5|1978|1986.5|1993.5|1951.5|1883.5|1922.5|1946|1976|2012|1998|1979.5|2017.5|1989.5|1973|1948.5|1977|2034|2001|1982.5|1974|2005|2011|2113|2075|1970.5|2046|1999.5|1961.5|1880|1843.5|1883.5|1956.5|1951|2019.5|2028|2020|1974|1947.5|1975|1987|1997|2075|2031.5|2012|1994|1972|1973.5|1933|1887.5|1906|1857|1843|1788.5|1824.5|1801.5|1807.5|1834.5|1878.5|1857|1877.5|1793.5|1803|1805|1769|1768.5|1766|1797|1739.5|1722.5|1683|1702|1725|1713.5|1686.5|1706.5|1707.5|1709.5|1694|1679|1670.5|1642|1594|1587.5|1592|1516.5|1514|1495.5|1563.5|1599|1574.5|1582|1519.5|1523.5|1502.5|1510|1524.5|1542|1504.5|1494.5|1498.5|1483.5|1461|1411.5|1393|1390|1414.5|1406.5|1378|1353|1360|1355|1295.5|1316|1328|1308|1325.5|1331.5|1292|1272|1232|1214|1234|1200|1240|1192|1112|1178|1190|1245|1271|1249|1300|1282|1260|1253|1274|1291|1282|1281|1296|1261|1218|1203|1209|1201|1199|1170|1143|1180|1194|1205|1200|1206|1234|1221|1204|1225|1221|1185|1215|1180|1174|1146|1179|1189|1153|1161|1152|1180|1124|1107|1104|1098|1070|1098|1095|1062|1078|1108|1079|1107|1132|1114|1088|1037|1070|1112|1104|1070|1055|1048|1090|1054|1115|1140|1145|1140|1123|1112|1092|1090|1082|1064|1071|1030|1000|1055|1068|1064|1067|1084|1085|1058|1053|1055|1030|1025|1018|1003|996|962.5|954|966.5|954.5|966|989|949|958|954|967|934|925|938|908.5|885
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|690|672.5|663.5|668.5|670|720|712|760|759|762|774|733|747|687.5|695|691|695|717|700|710.5|700|717.5|700|700|711|657.5|668.5|690|690|688|615|622.5|650|605|633|640|600|642|625|630|594|570.5|617.5|600|600.5|560.5|561.5|560|543.5|532|553|583|599.5|599.5|573|556|550|544.5|560.5|580.5|610|620|627.5|577|579|577|564.5|546|539.5|560|550|540|539.5|510|525.5|481.6|478.3|438|440.1|450|465|445.1|452.9|490.9|475.3|457.7|458.6|451|427.2|425.1|434.6|429.9|424.7|446|449.9|431.7|452.7|445.5|449.3|448.2|445.5|429.4|419.9|450|458.6|450.1|459.6|451.3|432.8|436.3|450|407.7|427.9|395.3|386.4|403.9|395.6|397.7|401.6|391.5|395|368.8|360|339.7|342.5|335.3|333|339|306|302.3|318|328.5|344.5|300.2|318.4|315.75|319|284|310|293|325|300|296|329|315|364.25|375.25|373.5|375.75|396.25|373|375|370|374.5|367|364.5|362.25|354.5|368|338|345|335|328.25|320|305|274|275.5|282.5|296.25|299.75|300.5|283|293|295|301.75|277.5|276|268|270|270.75|283|284.5|280|263.25|259.25|276.75|270.5|293|285|275|250.75|255.5|258.5|250|252.25|263.5|264.75|259.75|249|245|235.75|222.5|236.25|237|234|232.5|224|224.75|234|214|222.5|223.5|211.25|215|200|182.5|180|177|172|177|176.25|173.25|175|178.5|173.5|176|177.75|176.75|166|161.5|165.5|172.5|169|182|170|165.25|165|166.75|173|168|164|169|163.25|162|144.25|156|156.75|149|149|136.5|143|144.75
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|226.61|226.97|219.86|218.31|211.11|223.14|220.14|222.05|226.15|238.12|237.49|234.17|231.93|233.45|237.76|234.17|239.38|223.13|221.24|221.15|218.46|206.07|200.68|207.49|205.55|204.85|202.82|201.58|198.05|192.85|184.64|184.82|187.56|185.26|191.7|190.2|191.26|191.44|191.17|195.23|208.38|199.29|198.49|199.11|199.29|205.55|193.2|187.2|187.2|187.03|184.73|183.94|176.88|177.85|176.88|178.82|183.14|174.85|179.79|180.59|180.85|184.64|183.5|185.26|190.91|193.2|194.97|197.26|187.91|186.14|188.79|188.26|188.79|185.26|177.32|178.87|178.42|171.81|171.15|172.25|169.82|172.03|164.53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|173.5|176.83|174.67|174.33|179.17|185.17|179.67|175.67|174|176.17|186.33|183.5|173.67|174|176.17|170|177|186.83|170.5|165.23|160.97|162.83|160|183.17|182.83|192.83|196.17|196|199.67|203.83|193.33|200|197|195.5|202|202.83|188.67|186.83|181.33|180.67|196.67|197.17|207.67|213.83|210.67|223.5|217.5|220|222.67|235.83|231|230|220.17|217.83|221.83|210.83|208.33|200.5|200.83|194.83|195.67|193.5|180.33|179.17|176|176.17|170|170.83|174.17|171.33|175|163.83|165|168.33|167.33|168.83|174|172.83|171.33|179.5|169.33|167.5|170.17|179.17|177|187.5|184|179.67|179.33|180.33|183.83|180.83|170.17|173.67|173|171.33|173.17|171.5|167|164.17|158.97|162.17|157.53|149.2|144.57|145.43|146.73|144|142.83|143.9|143.87|155.9|151.67|150.33|144.57|149.87|159.67|159.33|161.23|154.13|153.33|144.33|145.67|134.17|132.67|133.33|140.03|146.8|131.93|137.33|147.17|153.47|164.3|146.67|155.23|152.23|148.5|166|168|173.33|172.5|164|151.6|154.27|154.13|167.33|153.03|145.5|146.97|138.3|127.43|129.63|128.9|132.4|131.67|128.9|139.1|147.23|154.27|132.27|133.43|135.47|143.13|149.53|151.6|158.6|160.23|154.27|166.67|174.5|180.5|180.17|174.33|182|192.67|183.83|183|185|175.33|182.83|177.33|171.83|174.83|172.33|162.57|153|153.73|153.83|155|157.6|157.87|153.77|146.5|136.07|135.8|137.53|138.63|136.4|141.87|140.7|134.33|130.2|125.2|126.33|125.37|120.03|117.87|116.67|118.67|108.23|116|113.3|114.33|116|115.13|113.3|111.3|113.7|112.8|112|114.53|108.23|109.43|106.27|105|105.83|104.47|99.33|98.7|98.33|95.03|96.63|99.13|103.13|105.67|105.9|101.83|104.43|103.33|102.07|98.33|91.67|98|87|81.13|79.83|80.5|79.13|79.93|79.83|78.75|73.17
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|660|684|660.5|753|740|742.5|765|770.5|771|812|806|811|795|795|812.5|800.5|811.5|820|800|798.5|789|778.5|764.5|691.5|683.5|662.5|630.5|641.5|671.5|647|650|675.5|690|686|691|716.5|698|686|661|677.5|653.5|645.5|651.5|610|614|582.5|537.5|549.5|558.5|572.5|579|578.5|606.5|619|616|609.5|625|621.5|611.5|627|580.5|622|616|632|609|614.5|597.5|587.5|562.5|562.5|560|544.5|550|559.5|552|541|540.5|524.5|541|566.5|557|532.5|522.5|518.5|507|522.5|505.5|485.8|466|463|482.8|484.3|486|475.5|526.5|566.5|565.5|560.5|566|554.5|545.5|542|560.5|568|571.5|564|545.5|526.5|530.5|541|544.5|528|527.5|519|510|519|515.5|516|540.5|526.5|532|530.5|556|545|543|527|550.5|534.5|551.5|568.5|571.5|541.5|543|536.5|470.3|466.5|479.9|491|512.5|528.5|528|487.7|469.7|480.8|485.1|535|517.5|494.8|487.1|498.1|491.4|483.1|481.2|474.3|461.6|454.6|461.8|445.5|439.9|443|442.2|420.7|407|387.4|420|396.3|409.3|393.5|401|403.9|396.4|391.6|388.7|401.1|380|368.3|377.5|359.2|385.8|369.1|370.7|370.6|365.6|377.1|380.7|378.1|373.7|380.5|384.1|394.7|394|413|406.4|393.1|398.7|388.9|384.9|384|373.6|376.8|393.1|376|381.3|388.6|367.9|333|335.6|326.5|329.7|342.1|361.8|366.3|383.1|384.6|378|370.9|363.3|388.9|376.5|399.9|421|410|407.5|411.2|421.4|430.4|441.6|414.8|409.8|405.8|413.4|418|420.4|427.8|451.2|464.9|465|471.9|454.8|463.4|450.8|468.1|475.7|483.9|458|479.5|474.1|452.2|446.4|400.25|405.5|420.75
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|315.6|311.7|312.4|318.2|307.1|321.6|320.5|314.7|313.6|335.9|352.9|342|349.9|341.6|328.5|324|345.1|331.1|330.6|327|323.4|317|313.3|305.5|295.9|294|294.9|301.2|301.9|305.8|283.5|274.9|284|279.5|285.2|273.1|257.8|264.5|258.2|259.9|264|241.4|249.7|258.1|242.5|247.4|229|233.3|233.7|242.5|249|257.3|249|237.6|236.7|209.5|219.8|210.2|218.8|225.4|238.1|224.1|242.3|235.8|236.4|229.8|225.1|215.1|213.6|203.7|214.5|204.6|208.5|214.5|220.9|216.3|209.8|197.5|203.4|214.9|209.7|209.7|205.2|192.5|185.9|192.5|191|179|161.5|163.2|167.2|161.3|154.6|152.1|151.3|148.1|154|147.4|137.4|140.9|147.1|139.5|142|141.1|154|157.6|170.6|169.5|170.9|173|179.1|178.4|178.8|182.5|176.3|172.9|167|170.5|158.72|161.89|160.99|137.78|136.4|136.4|132.82|132.75|134.33|138.46|126.41|135.36|141.5|145.35|150.73|135.92|135.02|120.62|120.62|120.83|137.98|134.61|137.78|129.37|123.24|141.56|138.95|162.3|165.95|169.12|183.38|176.35|169.12|147.08|148.11|146.87|145.77|140.74|144.18|145.15|149.42|147.7|138.12|138.05|139.98|139.22|138.05|140.19|138.6|139.5|144.6|147.28|142.74|143.77|147.01|152.79|141.91|139.29|142.25|140.81|143.42|134.54|129.03|126.13|124.07|125.44|115.8|115.11|112.56|111.87|106.64|102.64|104.99|103.4|100.44|91.21|88.93|90.59|97.96|98.65|101.95|96.03|91.28|83.22|81.77|82.39|81.49|81.63|79.91|81.56|91.07|81.08|93.14|96.24|96.44|94.03|94.93|94.03|93.69|93.96|86.59|80.05|78.26|77.15|73.71|75.09|79.08|84.25|88.18|87.21|83.15|84.18|85.77|81.29|79.57|81.22|84.25|85.9|80.53|83.35|82.8|79.22|73.02|71.09|71.3|62.34|56.66|62.62|63.72|60.76|55.45|51.67|51.15|45.64
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|849.96|851.76|848.17|872.38|901.96|898.38|830.69|850.86|853.55|867.45|891.21|856.24|811.41|815.89|827.1|827.55|841.45|833.82|840.1|832.48|827.1|838.31|820.38|806.93|745.96|797.06|794.82|796.62|799.75|800.65|762.1|785.86|830.24|858.93|821.51|819.32|825|823.25|804.03|846.85|873.07|882.68|903.66|895.79|889.67|827.62|771.26|805.78|783.93|783.49|760.33|734.55|738.05|716.63|734.55|738.48|741.98|723.19|730.18|726.68|745.91|710.95|665.95|667.69|679.93|710.52|670.31|668.57|647.16|618.75|594.72|583.36|571.56|561.07|562.38|537.91|546.21|557.14|561.3|557.14|568.78|557.14|549.65|565.45|533.86|569.61|532.61|481.88|490.61|495.19|468.99|482.3|476.48|469.83|451.53|461.51|457.35|431.99|407.46|378.19|414.94|412.03|419.93|423.26|427.42|430.33|419.93|419.93|418.69|427|431.57|424.09|423.67|400.56|422.84|424.92|424.09|413.78|395.98|400.97|380.68|375.2|375.03|360.73|356.4|353.74|357.57|377.11|358.4|391.91|414.11|412.78|415.53|410.79|400.47|375.03|393.32|378.36|376.78|350.91|357.57|349.25|355.07|372.78|375.94|390.83|376.19|389.17|385.84|332.04|335.78|331.62|353.41|386.75|376.19|389|390.83|396.57|379.52|371.87|373.95|361.72|325.97|348.84|336.78|337.61|343.43|342.85|361.72|374.2|380.68|396.48|391.24|406.54|434.49|424.51|440.31|457.35|455.69|435.73|422.01|411.78|416.61|413.7|400.56|407.88|390.83|349.67|324.89|325.05|314.66|327.63|321.23|308.75|311.75|319.56|325.64|331.71|324.72|312.75|293.37|270.5|272.58|284.06|289.63|290.21|309.5|292.79|314.41|315.82|323.47|340.52|329.29|337.03|308.51|308.84|302.77|312.91|315.99|319.73|315.24|310.42|298.53|298.61|286.88|299.36|328.46|315.99|330.96|349.25|342.6|345.76|330.87|328.38|331.79|309.92|270.5|275.24|278.57|261.94|253.21|263.44|262.85|232.34|228.68|242.15|238.16|228.84|238.07|232.42|233.04|220.57
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|1685|1641|1661|1683|1700|1827|1711|1622|1615|1681|1721|1700.6|1670.3|1685|1603.1|1584.5|1638.2|1607.9|1526|1497.8|1468.5|1437.3|1391.5|1388.5|1370|1233.5|1194.5|1263.7|1295.9|1326.1|1240.3|1264.7|1242.3|1263.7|1267.6|1223.7|1202.3|1233.5|1225.7|1342.7|1411.9|1326.1|1367.1|1318.3|1306.6|1263.7|1214|1220.8|1164.3|1234.5|1218.9|1158.4|1124.3|1104.8|1106.7|1081.4|1075.5|1001.4|1053.1|1005.3|1045.3|1031.7|991.7|974.6|974.6|956.6|938|921.5|850.3|826.9|800.6|747.9|748.4|713.8|713.8|697.7|678.2|625|633.3|618.2|605.5|602.1|582.6|604.1|566|578.7|557.8|547|517.8|525.1|533.9|541.7|558.2|553.4|539.7|534.8|517.8|518.3|510.5|494.9|487.6|472.8|477.8|475.6|520.7|501.7|482.7|485.6|468.9|474.7|473.7|449.9|439.1|426.7|435.1|439.9|465.2|449.3|466.6|443.1|414.1|393.3|387.3|385|378.2|372.1|371.5|373.2|354.2|353.8|348.3|346.8|360.3|344.5|354.1|344.8|337.1|345|323.9|304.1|326.5|317.9|318|335.8|327.4|359.7|360.7|310|336.4|354.3|342.8|340.3|345.5|352.5|353.8|355.5|347.5|348|341.1|326.4|333|317.9|326|318|330.8|342.8|346.5|348.7|377.3|377.3|377.7|372.4|374.4|441.5|464.6|431.2|416.6|425.6|414.9|419.1|434.2|431.1|456.7|463.1|446.9|444.5|444.8|442.6|361|370.5|374.3|380.1|368.9|342.1|354.7|352|382.8|391.8|418.1|413.1|406.1|389|397|418.4|409.7|405.7|393|378.3|407.4|421.2|463|486.6|468.3|465.6|462|451.4|437.3|431.7|427.9|405.9|401.9|391.7|393.4|383.6|372.4|364.7|347.3|346|350.9|343.7|339.5|382.2|363.3|374.6|374.4|362.3|352.9|370.5|379.1|396.8|362.8|367.5|371.5|345.5|314.3|313.4|329.8|319|315.3|296.2|278.4|283.7
03936|6807|/equities/edinburgh-investment-trust|FTSE350|599.5|605|598.5|589|592|598.5|597|603|598|610|621|620|604|595|584.5|583.5|588.5|598|607|606|605|586|592|596|582|583|574.5|574|576|573.5|598.5|597|600|605|606.5|606.5|591|612|600|616|618.5|606|617|612|597.5|565|561.5|569|570|585|583|595|589.5|584|587.5|577.5|578|557|572|569.5|567.5|566.5|553.5|538|532.5|529|536.5|533.5|519|513.5|518.5|511.5|516.5|513.5|512|509|497.5|486.5|497.3|504|502|514|513|525|517|518.5|522.5|515|507.5|506.5|519.5|522.5|526|509.5|513.5|508|499|488.4|478|475|484.6|466.6|469.5|467.5|483|486|497|501|489.1|494|497.6|499.9|502|490.8|492.1|493.5|485.2|472|478.2|475|482.8|480.1|477.4|473.5|466.5|466.7|464.5|475|448.4|451.8|466.4|469.4|479.7|469.2|466.3|465.6|448.7|436|451.5|439.8|447|445.6|433.1|447.5|434.8|461.1|467.1|466|470|475|465|470|480.6|486.9|489|478|473.3|469.2|462.7|461.5|464.9|455.2|449|439.6|421.9|432.6|437.7|439.7|438.9|428.8|431.7|434.4|434.7|448.3|465.4|454.1|460.2|448.3|444.5|442.5|429|438|449|464.2|440.4|441.2|431.4|425.1|421.7|427.1|420.8|427|417.5|399|394|401.7|397.9|394.5|398.2|392.5|393|377.9|384.7|401.5|397.9|390|380.1|370.5|382.1|366|387.4|401.8|400|399.9|397.9|398.3|396.1|399.4|408.5|386.5|387.5|371.5|366|377.5|380|379|381.9|370.6|371.5|351.5|361|367.6|364|347.5|359.5|347.5|341|356|353|351|342|350.6|363|349.5|337.8|339|341|327.7|327|324.5|330.5|322
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|297|291.4|285.1|287|281.7|287.6|276|273.5|259.8|266.5|268.9|265.3|259.9|257.2|265.6|271.4|283.3|284.8|283.6|279|275.7|264.6|273|292.1|292.9|300.7|293.9|295.9|295.6|289.7|272.9|276.9|276.3|271.4|280.9|274.5|259.4|267.5|264.2|263.2|250.1|248.2|253.2|252.2|241.9|243.4|237.5|253.9|262.8|269.3|263.4|269.8|258.6|248.6|244.1|229.3|241.7|237.3|251|252|257.1|265|259.9|259.7|255.3|255.1|258.4|247.9|242.8|245.9|249.1|237.9|238.6|222.5|216.9|210.7|212.6|203.9|212.5|217|212.8|211.6|207.1|209.2|200.3|225.1|241.5|231.4|222.3|224.4|229.1|219.4|219|218|219.5|212.5|208|205|205|203.5|203|195.2|199|206.8|220.5|221.7|228.5|231.9|237.8|237.6|247.8|250.6|263|246|250.5|244|241.8|235|232.2|216.1|216|208.4|204.1|188.2|193.4|189.1|195.6|206.3|197.9|201.1|208.4|214.9|226.1|207.9|212.1|193|190.1|193.7|205.8|200|210.5|200.6|190|209|206.3|232.4|240.6|238.7|249.2|273.9|262.2|274|283.5|292.6|285|294.9|290.7|275.9|278.2|274.3|269.4|270.2|270.2|267.2|265.5|270|278.7|270.6|272.5|272.3|260.5|263.5|251.1|261.9|276|265.8|271.9|268|264.7|273|267.5|269.5|259.8|259|243.9|241.7|240.5|243.7|244|233.8|223.1|235.1|224|209.6|208.8|207.5|215|225|229.5|223.6|223.7|209.3|222.5|226|217.2|214.7|213.7|211.1|226.6|202.3|224.9|229.6|229.7|237|223.8|220.2|211.9|199.3|197|185.4|192.7|185|181.6|177.7|179.4|179|168.1|161.7|165|164.3|163.6|168|167|167.2|167.5|158.1|146.6|153.9|153.1|153.8|144.8|151.5|156.1|163.8|159.3|167.5|162|161.6|161|148.5|146.75|140.25
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|243|241.88|247.32|247.66|242.13|241.37|240.35|240.01|237.29|239.92|245.02|234.06|232.19|222.83|217.56|213.14|222.41|222.75|232.35|228.02|224.45|214.59|212.12|220.62|211.87|213.99|218.5|220.11|226.49|210.25|202.94|202.17|204.38|215.78|217.39|214.25|210.68|227.59|222.07|218.67|219.01|197.41|220.93|223.87|210.11|208.21|209.54|224.53|220.17|223.2|225.58|232.5|241.33|234.59|245.41|234.88|242.66|235.54|247.4|245.41|256.23|251.2|234.69|224.15|213.52|208.78|212.29|203.94|208.4|216.09|218.27|219.41|220.07|225.29|218.93|210.68|205.08|198.62|205.08|205.84|194.45|218.08|212.39|223.87|220.17|221.5|228.04|216.47|208.97|204.03|203.08|201.66|195.97|186.76|187.52|173.95|192.27|188.38|180.21|185.34|192.17|188.19|194.54|188.85|190.94|193.6|196.82|194.45|194.35|176.61|175.18|175.75|178.22|178.98|167.21|159.43|158.39|152.6|153.64|143.3|142.73|140.26|128.21|130.2|131.91|123.37|128.02|140.45|125.74|128.21|130.96|134.76|142.35|126.79|128.4|117.2|117.2|118.05|131.82|136.09|142.63|133.24|129.16|145.67|146.15|154.5|172.72|170.82|175.56|163.7|158.58|152.41|150.23|149.94|148.61|151.84|147.38|151.27|157.53|160.95|150.7|154.69|142.25|151.27|151.46|137.98|145.77|120.52|130.68|125.08|124.13|126.12|117.77|126.41|124.51|135.71|132.29|126.5|124.32|115.78|109.7|107.24|110.08|105.81|108.66|108.66|101.54|98.7|97.37|94.57|90.15|85.31|82.09|85.41|81.61|83.75|81.14|73.55|66.19|63.58|63.82|57.89|57.89|59.79|62.16|64.53|63.35|56.94|60.74|58.36|61.21|62.4|61.68|58.36|54.09|55.04|51.25|50.3|50.53|55.04|49.82|47.92|51.25|48.4|48.4|52.19|51.96|50.3|49.82|45.79|46.03|48.4|47.45|51.01|51.96|58.36|60.26|60.26|54.09|52.19|52.19|53.14|56.23|51.25|48.16|49.58|40.81|40.81|41.28|29.89|28|27.05
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|408.42|396|400.47|397.87|394.42|372.76|367.83|368.82|368.82|371.77|372.76|374.23|364.88|360.45|347.15|369.8|389.01|397.38|354.05|350.11|344.69|347.15|354.54|347.15|345.67|345.67|345.67|340.75|345.67|314.65|317.61|341.24|329.92|315.14|310.22|310.22|312.68|314.16|314.16|316.62|307.76|313.67|313.67|316.13|301.85|279.69|273.29|274.77|273.29|283.14|283.14|289.05|300.86|284.12|279.69|273.29|288.06|298.9|260.98|266.4|245.22|231.93|226.51|246.21|261.96|254.58|259.5|||||||||||||||229.96|232.91|245.71|224.05|201.89|171.36|171.36|163.97|151.17|151.66|151.66|151.66|141.82|157.08|156.59|158.56|147.23|149.2|150.19|151.17|159.05|158.56|145.26|147.23|159.05|159.54|146.74|140.34|145.75|134.92|137.38|142.31|144.28|154.13|154.13|143.29|144.28|161.02|163.97|135.41|135.41|119.66|122.12|122.12|122.12|122.12|122.12|122.12|121.13|119.66|122.12|||||||||||109.81|108.82|106.85|115.72|118.67|100.94|98.98|102.91|105.38|109.32|108.33|110.79|116.21|115.72|113.75|119.16|106.85|109.81|120.64|130.49|132.95|112.76|112.76|115.22|110.79|110.79|101.44|101.93|106.85|112.27|105.87|105.87|105.87|105.38|105.87|109.81|115.72|115.72|115.72|117.69|117.69|117.69|119.66|119.66|118.67|124.09|110.3|96.02|91.1|91.1|91.1|90.6|89.62|91.59|90.6|93.07|98.48|103.41|108.82|96.02|102.42|116.7|131.97|149.2|182.19|182.19|188.59|187.12|190.07|173.33|189.58|183.18|184.66|186.13|189.58|190.56|187.12|193.03|175.79|172.34|182.19|205.34|210.75|218.14|218.14|214.2|219.12|219.12|211.74|209.28|206.81|210.26|209.28|196.97|194.5|194.5|206.81|204.35|216.66|199.43|211.74|204.35|187.12|189.58|169.88|169.88|175.79|177.27|178.75|178.75
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|824.5|822.5|835|829.5|826.5|892|869.5|869|880|910|890|876|859.5|839|829.5|837|844|865|867|853.5|835.5|812|810|820|773.5|775|778|782|797.5|780.5|725.5|743|747|776.5|788.5|793.5|770|793.5|795|826.5|813.5|742.5|757.5|758|725|701.5|681|679|686|697.5|723.5|741|748|735.5|706|715|709|691|728|704.5|663|659|641|618|575|573|597|566|560|550.5|567|550|545.5|577.5|586.5|586.5|575|560|578.5|581|565|558|510|518.5|515|529|530.5|531.5|535|531.5|536.5|536.5|524|470.8|473.8|459.5|486.9|478.5|464.3|439.6|447.5|430.3|438.8|455.2|468.7|482.6|464.9|468|473.7|476.1|475|463.7|465.7|462.6|449|450|400|388|385.3|384|391.6|404.5|396.5|380.4|380.9|369.8|386|385.2|375.5|372|385|378|390.7|352.6|350|332.4|348|358|365.2|361|361.8|335|312|336|322.7|341.4|351.7|367.1|375.3|369.4|358.1|367.5|370.7|371.5|365|385.5|359.3|347.8|344|337.4|323.3|305|305|297.6|297.7|299.6|316.5|299.1|303.2|302.4|287.1|281.1|273.1|273|250.8|242.9|245|248.6|236.9|241.2|238.3|238.1|237|240.6|248.9|248.7|255.7|245|243.8|254|257.7|252.8|245|236.9|230.9|229.3|238|239.2|248|241.3|232|209.2|213.6|210|196.9|199|197|200.4|217.7|216.1|230.9|234|210.6|220.1|220|218.6|218.4|213.2|207.3|187|184.8|178.3|170.6|177.4|183.3|191.8|183.2|189|184.5|185.6|183.4|183.1|175|167.8|173.2|180|167.4|172.8|157.7|163.3|159.6|169.5|170.9|171|161|165.2|151.9|138.7|134.5|129.25|128.25|120.75
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1131|1111|1120|1175|1209|1232|1214|1269|1255|1250|1319|1385|1337|1275|1326|1319|1333|1365|1332|1388|1336|1295|1255|1243|1155|1122|1106|1071|1028|1070|1060|1110|1145|1080|1162|1205|1202|1180|1115|1090|1074|1047|1096|1062|1011|1023|1040|984|954.5|942|930|998|1007|998.5|955|940|1001|963|966.5|906|910|910|925|925|947|935.5|895|920|920|893.5|894|861.5|889.5|812|801|783|752|793|780|790|781.5|772|775|776|770|763|802|770|770|770|756|747|725|735|814|788|765|746.5|732.5|735|760|780|700|695.5|765|777|793|791|774.5|770|760|801.5|809.5|705|714|772|725.5|712.5|715|679.5|689.5|650|651.5|625|639|640.5|663.5|632|623.5|680|692|677|657.5|622|611|598.5|615|582|543|535|563.5|575.5|586|615|628.5|682|649|655|651.5|653|631.5|635|681.5|667.5|655|672.5|695.5|707|713|705.5|700.5|710|707|685|680|704|730|701|736|735.5|698|685|707|688|695|692|686.5|690|722|695|708|705|673|650|649|619|597.5|605|607.5|601|585|593.5|585|586|584|620|615|605|580|595|600|576.5|599.5|615.5|587.5|600|588.5|568.5|558|506.5|516|530|537.5|550|525|516|470|466.6|471.4|470.2|467|475|484|470.3|472|468|446.6|435.7|438.3|424|411|415.2|395|399.2|441.5|379.1|380|377|378|385|370|347.8|300|283|264|269.7|266.2|266.9|251|228|225|226
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|454|453|449|443|440.5|457|455|451|446.5|451.5|450|435.5|433|439|427.75|431.5|440.75|440|434|438.75|423.5|417.25|418.5|424.5|429|428.5|421|433|431.5|420.25|417|423.5|432.5|434.75|426|419.25|416|426|422|426.62|431|420|421.5|419|402.75|395|386|392.25|393|410|406|413.5|409|397.75|398|393.25|398|397|399.5|400|406|406.38|391|386|383|376|376.5|375.5|357.5|355|355|353.62|353|350.62|352.88|350.25|340.5|333|337.12|343|340.5|347.5|337.75|343.62|328.5|322|318|310|304|305.25|304.75|304.12|300.25|297|290|282.25|287|273.75|269|272.5|261.5|256.5|255|256.5|270.25|278.5|288.25|284|277.5|275.12|277.5|279.75|284|283|288.75|274.25|265.25|261.25|254.75|246.88|246|236.25|230.5|231.88|230.62|225|238|235|219.12|226|234|234|248|235.62|231.75|225.25|228.38|220.88|237|226.25|232.12|228.38|231|240|240|266.88|276.5|271.88|278|277.5|270|277.25|285.88|289.5|285.5|289.25|296|298.5|299|297|294|296.38|290.5|282.25|271.5|278|278.88|274|281|282.75|274|273|276.75|274.75|269.75|267.5|267.75|264.5|262.75|258|248|254.25|257.75|261.5|256|257.25|256|253.5|249.75|248.25|245|235.75|226.25|216.5|219.25|222.25|226.5|221.5|218|211|213|196.75|202|209|198.75|190|193.25|193|201.75|188|213.75|215.5|215.5|214.5|211.75|213|209|214|204.5|193.25|190|186|183.25|182.75|182.5|194.5|196|189.75|187.75|188.25|188.75|187.25|180.5|181|179.5|173.25|173|183|184|178.25|171.75|172|174|164|154|156|149|150.5|146.25|143.5|145|136.5
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|99.146|96.539|89.106|87.947|78.535|77.135|69.556|62.895|52.517|61.447|67.626|79.403|82.541|79.259|82.444|93.45|100.401|100.015|107.158|105.517|97.601|95.043|100.208|103.2|102.718|112.468|120.577|112.661|123.667|128.397|124.439|119.033|123.57|131.872|134.382|127.045|120.674|121.639|118.84|100.883|92.291|99.435|100.401|89.443|96.636|93.257|105.517|116.619|123.087|130.617|141.237|148.863|165.468|150.215|154.559|156.2|177.053|187.286|214.317|217.696|234.493|258.242|252.45|260.752|279.481|278.515|286.721|289.617|293.865|271.082|268.572|248.009|248.878|252.643|234.011|226.095|232.756|211.034|228.218|234.88|231.404|239.707|226.191|245.306|238.065|262.49|283.535|251.388|217.213|238.258|261.138|261.042|231.308|220.592|226.288|245.885|237.679|251.677|258.918|261.428|269.537|271.275|288.942|305.739|325.723|337.887|363.277|365.014|352.85|348.506|356.712|375.441|396.39|388.763|397.258|400.637|408.36|397.741|444.563|444.08|416.663|387.122|372.448|361.732|378.819|354.298|358.884|376.502|304.098|334.025|361.056|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|1049|1124|1125|1081|1058|1083|1093|1063|1045|1046|1081|1100|1069|1075|1040|1072|1126|1107|1108|1120|1095|1073|1117|1127|1154|1197|1183|1247|1221|1200|1169|1155|1184|1240|1189|1158|1130|1163|1193|1223|1233|1213|1229|1183|1166|1143|1104|1147|1194|1222|1254|1259|1231|1151|1139|1119|1152|1147|1140|1142|1158|1146|1137|1087|1085|1096|1110|1090|1090|1030|1033|988|988|1015|1051|1037|1027|1021|1050|1079|1065|1071|1058|1072|1029|1032|1031|1022|1004|991|996.5|978.5|968|963|961|932|943|900.5|911.5|925|938|896|903|870|928.5|971|980.5|998|978|968|974.5|990|983|968|932.5|945.5|945.5|921|903.5|875|890.5|872|853|875.5|839.5|829.5|816|839.5|777.5|794.5|829.5|799.5|824|773.5|756|748.5|725|695|711.5|695|704.5|668.5|665|728.5|728.5|802.5|819.5|803.5|824|801.5|758|780|783|792|776|791|814.5|809.5|806.5|801|783.5|776|777|772|746|740|774|770.5|787|803.5|781.5|775|761.5|775|775.5|798|815|813.5|776.5|785|751|742.5|717.5|737.5|725.5|724|707.5|671.5|674|678.5|663|659.5|650|626|622|617.5|623.5|627.5|653|649|605|578|610.5|635.5|622|621|618.5|592|575.5|572|607.5|624.5|614.5|636|652|660|651.5|630|631.5|607|618.5|602.5|594|598.5|602|603.5|599|615|614|611.5|619.5|602|577.5|573.5|593.5|583|559|574|570|528|523|520|512|502|498.9|517.5|528|521|512.5|494|467.5|456.75
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|369.5|371|366.7|369|366.1|378.6|371.4|375.9|370.5|377.8|381.5|380.4|376|374|368.9|372|383|382|379.3|381|376|370.2|374.5|377.6|376.6|378.8|376.7|380.6|376.5|372.9|368|362.7|366.1|369.5|368.2|365.2|360.1|365|366.1|372.4|377|370.8|373.4|374|367.9|355.3|351.4|353.7|358.7|370.7|373.4|377|370.3|365.6|357.6|354|356.9|348.8|358|358|365.2|363.9|353|350.3|348.5|344.3|344|340.2|334.5|331|330.3|319.7|319.9|318.9|317.8|316.2|313|304.2|310.5|315.5|311.6|317.4|314.4|319.7|312.8|317.5|317.4|311.6|302.8|305.5|308.4|307.7|312.8|305|303.6|304|305.5|299.7|291.7|288.9|291.8|285.4|288|285.7|298|301|305.1|305.5|306|312|315.9|314.5|317.2|312.2|311.9|312.3|308.8|304.3|304.3|298.8|300.1|294.3|290.7|288.5|285.7|280.8|287.9|292.2|274.8|281.4|290.4|290.4|296.3|285.8|285.9|278|271.7|272.9|287|276|281.7|276|268.6|285|282|310.6|319.4|318.2|325.5|323.2|310.2|310|309|313.8|314.4|316|316.2|314.5|312.5|309.1|307.5|315.9|316.5|311.8|303.6|308|313.4|313.7|316.8|316.2|313|311.7|310.1|313.7|312.6|309.6|310.3|305.7|301.1|299.8|293.3|294.2|293.9|297.5|292.2|296.5|292.3|290.6|285.2|285.3|282|284.7|278.7|268|267.1|269.5|268|271.4|276|269.2|270.5|256.7|266.2|276.8|273.9|272.3|277.2|273.9|281.1|270.5|288.4|292.7|293|296|290.5|290.5|288.5|289.9|287.5|277|275.2|266.5|260|264.9|269.5|275.3|280.1|272.1|272.8|255.7|264.8|264.1|259|257|261.6|254|250.7|263|261.6|263|253.4|256.4|240.5|245|234|244.9|241.3|236|238.5|236.75|233|226.75
03948|942422|/equities/fdm-group-h|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|3577.28|3668.0601|3615.28|3478.0601|3511.8301|3727.1699|3638.5|3580.45|3524.5|3642.72|3669.1101|3367.23|3331.1499|3349.1899|3289.0601|3338.1699|3474.46|3436.3799|3469.45|3420.3401|3350.1899|3132.72|3131.72|3300.3201|3225.24|3267.28|3331.3501|3312.3301|3304.3201|3263.28|3172.1899|3167.1799|3244.26|3381.3999|3387.3999|3402.4199|3263.28|3357.3701|3160.1699|3245.26|3215.23|3144.1599|3290.3101|3263.28|3155.1699|3036.05|3027.04|3106.1201|3096.1101|3381.3999|3332.3501|3430.45|3323.3401|3260.28|3233.25|3136.1499|3197.21|3043.0601|3269.26|3226.3101|3311.21|3277.25|3128.4199|3026.54|3073.48|2954.6201|2992.5801|2996.5701|2928.6499|3034.53|3012.55|2878.71|2886.7|2828.76|2843.52|2895.49|2813.54|2633.6299|2708.5901|2728.5801|2709.5901|2727.5801|2676.6101|2700.5901|2640.6299|2716.5901|2809.54|2707.5901|2540.6799|2521.6899|2527.6799|2483.71|2383.76|2335.78|2295.8101|2331.79|2351.78|2375.76|2250.8301|2174.8701|2209.8501|2118.8999|2286.8101|2126.8899|2282.8101|2298.8|2398.75|2380.76|2353.78|2340.78|2382.76|2462.72|2524.6899|2431.73|2473.71|2442.73|2405.75|2285.8101|2297.8|2217.8501|2236.8401|2108.8999|2117.8999|2130.8899|2079.9199|1946.99|1964.98|1923|1742.09|1833.05|1882.02|1850.04|1899.01|1795.0699|1695.12|1720.11|1606.16|1424.26|1541.2|1552.1899|1561.1899|1458.24|1403.27|1610.16|1552.1899|1814.0601|1905.01|1885.02|2046.9301|2062.9299|1931.99|1901.01|1905.01|1952.98|1989.96|2029.9399|2107.8999|2135.8899|2166.8701|2152.8799|2095.9099|2165.8701|2143.8799|2079.9199|2074.9199|2093.9099|2159.8799|2148.8799|2142.8899|2258.8201|2204.8501|2173.8701|2168.8701|2193.8601|2071.9199|2044.9399|2037.9399|1957.98|1827.05|1792.0699|1780.0699|1753.09|1750.09|1783.0699|1662.14|1650.14|1622.16|1569.1801|1581.1801|1529.2|1422.26|1380.28|1375.28|1257.35|1279.33|1328.3101|1469.24|1437.25|1441.25|1363.29|1387.28|1321.3101|1433.25|1574.1801|1587.17|1599.17|1649.14|1556.1899|1687.12|1410.27|1645.14|1657.14|1563.1899|1560.1899|1594.17|1620.16|1619.16|1675.13|1599.17|1549.1899|1438.25|1354.3|1349.3|1388.28|1419.26|1489.23|1437.25|1246.35|1244.35|1165.39|1236.36|1249.35|1190.38|1249.35|1396.27|1256.35|1237.36|1444.25|1466.24|1489.23|1486.23|1308.3199|1486.23|1433.25|1414.26|1448.25|1445.25|1420.26|1411.27|1338.3|1200.38|1095.4301
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|134.85|135.03|139.47|138.92|142.89|149.92|141.32|133|125.09|127.43|137.69|148.58|153.08|144.53|136.79|145.61|163.43|157.67|168.29|170.72|161.81|157.4|157.49|162.71|158.93|164.42|173.69|165.59|174.41|172.61|165.32|158.12|161.09|163.97|167.84|159.29|149.57|166.76|169.73|173.69|154.88|151.64|148.31|137.6|122.57|119.78|129.77|137.87|143.9|152.99|153.35|170.81|175.13|160.28|161.54|149.93|163.61|139.85|155.78|153.62|185.3|197.72|201.41|217.25|263.95|241.81|243.61|245.5|235.87|247.84|247.84|224.09|217.88|210.86|202.85|197.18|190.79|178.19|189.26|204.2|178.46|178.19|171.62|186.38|174.41|193.94|202.49|164.51|145.52|164.69|180.62|171.98|163.34|161.54|171.08|189.35|197.72|193.67|190.97|182.06|182.15|169.01|185.75|189.89|227.5|245.05|263.05|258.37|265.12|261.88|275.02|269.98|304.54|288.7|290.05|291.49|297.34|300.58|323.08|309.49|297.88|288.88|266.29|241.9|242.98|230.92|259|265.03|231.64|234.7|283.66|285.19|307.69|264.85|305.08|267.64|238.66|266.83|338.29|326.5|337.48|312.28|278.8|331.99|351.7|416.22|439.62|428.19|434.04|431.7|388.5|388.5|410.46|399.3|392.46|397.14|411.09|407.58|449.07|432.87|398.13|427.47|403.35|385.8|367.18|339.82|373.84|368.44|395.25|389.76|395.25|393.63|377.71|395.25|371.59|374.29|363.58|350.44|324.88|333.61|332.17|331.99|341.26|324.79|291.94|305.8|313.72|298.33|281.95|264.31|282.67|274.21|287.98|260.53|272.41|260.26|276.28|249.1|261.07|227.86|242.98|216.17|244.42|247.12|227.5|226.88|240.28|208.52|255.67|246.49|316.78|326.32|327.67|332.26|341.08|323.35|280.78|274.39|268.18|253.78|253.78|206.99|177.38|184.22|197.09|206.54|213.56|178.64|170.99|169.28|169.19|180.62|185.75|171.35|152.72|144.17|133.64|144.08|149.12|140.12|126.8|132.11|143.54|135.62|137.42|140.3|147.95|153.89|159.02|127.79|134.54|126.22
03951|14034|/equities/fidelity-china|FTSE350|97.2|100|100.5|100.2|101.4|104.3|101|104.5|101|106.4|105|106.8|105.8|103|103.5|103.4|108.4|107|105.6|105|102.3|103.2|105.8|106.2|104.6|103.4|99.7|102.2|102.8|103.5|102.5|99|97.25|98|96.5|95|92|92.7|95|93.7|96|91.5|88.9|88|86.4|85.75|85.5|85.9|91|94.1|93|94.2|93.45|89.95|89.4|89.25|88|86.6|92|91.95|94.15|96|93.7|93|96|93.85|95.4|96.2|94|90.25|87.85|84|84.25|82.15|79.9|77|77.4|75.85|77.4|79.4|78.5|77.9|75|74.5|72.4|71.6|74.9|73.5|71.8|72.5|73.95|74|76|73.4|73.35|75.2|76.65|75.4|73.4|76|73.5|72.35|73|73.95|77.6|79.95|77.8|79.3|78.5|78.8|80.8|80.8|86|86.2|87.45|88.9|86.45|81.1|84.5|80.95|79.4|75.6|73.2|73.5|72.9|73.7|78.8|79.7|75.5|76.65|78|77.5|81.5|77|77|73|75.5|74.4|83.75|84.1|84.4|84.2|82|87.5|87.8|95|96.9|99.4|102|102.3|96|94.5|97.25|103.3|103.6|107.4|108.2|109|113.2|114.3|113|113|112|108.8|107.5|108.7|110.5|104.8|110.1|107.3|111.7|112|113.1|117.1|113.27|114.24|114.43|115.2|117.41|116.45|115.01|114.43|120.3|120.78|120.59|119.53|120.3|110.97|109.33|107.31|105.86|103.94|101.53|99.99|99.61|99.51|100.96|100.19|99.13|96.53|94.8|94.32|96.34|96.48|98.17|92.39|93.35|89.74|92.63|90.71|95.76|96.72||||||||||||||||||||||||||||||||||||||||
03952|7104|/equities/fidelity-european|FTSE350|152.35|151.86|150.76|151.86|153.55|154.35|153.05|151.56|149.36|149.06|151.16|151.86|151.26|150.56|146.27|149.16|154.25|153.05|152.05|152.95|151.56|148.86|149.76|152.35|151.16|152.55|153.15|153.75|153.55|152.75|151.46|149.46|149.86|148.27|147.17|144.88|144.08|148.07|146.97|148.76|149.56|147.77|149.06|146.27|143.08|138.1|140.89|140.89|143.38|147.77|148.27|149.86|149.56|147.17|142.78|138.59|138.29|134.61|137.1|139.39|142.98|146.17|140.79|141.19|138.49|136.6|142.58|140.59|134.11|132.81|130.42|128.52|127.23|125.43|124.14|122.64|120.95|117.06|118.25|120.65|118.75|122.54|119.35|120.35|115.86|117.16|119.65|117.56|112.87|113.37|115.06|115.66|114.17|110.68|108.68|108.68|106.69|107.88|105.69|104.29|102.7|98.91|101.5|100.9|104.1|105.19|108.98|109.68|107.98|110.48|112.47|112.87|114.07|111.87|111.87|113.17|110.38|108.78|108.18|105.59|105.49|101|98.41|100.01|98.41|94.42|99.36|100.51|93.23|96.92|100.71|99.01|107.19|101.1|100.8|99.11|94.72|93.48|100.9|99.31|103|103.4|98.31|108.58|107.39|116.96|121.15|120.15|126.03|126.43|119.45|125.13|123.54|125.33|123.84|123.94|125.43|125.43|126.83|124.93|123.44|123.44|123.04|117.06|111.47|114.46|115.36|115.66|116.66|114.27|112.77|113.17|112.57|111.17|109.68|110.98|111.87|109.38|107.58|106.29|103.1|106.79|105.79|109.18|107.39|109.68|108.48|106.69|104.99|104.79|101.2|100.11|100.01|94.82|94.82|95.37|98.31|97.76|99.41|97.61|97.12|91.78|94.22|98.41|95.77|93.73|97.02|97.02|99.71|96.22|105.39|108.58|110.68|110.98|112.47|111.17|110.18|108.88|107.29|103.9|102.9|101.8|99.71|102.4|105.19|113.07|114.37|114.76|111.57|104.69|109.28|108.68|106.99|107.58|109.98|107.58|107.19|114.07|113.67|113.87|108.08|110.88|109.68|106.19|101.2|104.1|99.71|97.51|98.31|94.22|95.72|92.93
03953|14038|/equities/fidelity-special-values|FTSE350|188.2|184.8|180|177.1|178|183|185.6|187.2|189.2|190.4|192.4|192.2|189|185.75|183.4|184.4|187.6|187.2|185|183.6|179.5|175.9|176.3|177.4|179|180.8|180|178.4|177.8|175.3|169.1|166.6|171.2|173.8|171.4|170.4|168|169.6|167|168.8|168.4|163.8|163|163|157.4|152.4|148.8|148.6|149.9|152.4|153|154|147.6|143.6|143.2|140|141|137|139.8|138.8|139.8|138.5|133.6|133|132.15|129.8|130.45|128.7|124.6|125.6|122.4|121|120.4|117.6|113.35|113|111.6|111.2|112.4|113.55|112|113.7|111.35|112.05|109.6|110.5|109.35|107.6|105.4|106.2|106.6|104.8|103.3|100|101.6|101.1|102.2|101.8|101|99|99.2|96|97.8|97.2|102.1|102.6|103.8|105.1|103.2|105.9|107.4|106.8|107.2|105.6|105.3|105.3|103.8|102.8|102.4|98.1|97.8|95.6|95.65|94.4|93|90.2|93.6|94.4|89.85|91.6|98.4|98.9|102.6|99.1|98.17|94.7|93|89.8|96.42|93|95.4|95.2|95.08|100.1|98.2|108.2|112.8|110.5|114.8|115.6|111|112|112.1|114|114.9|116|115|115.4|115.7|115.2|114.2|115.8|114.8|115.1|112.2|113.3|115.6|118.6|119|118.4|116.5|116.2|115.3|116.7|116.6|115|117.4|114.6|113|110.3|110.7|110.6|111.9|113|111.1|111.6|112.2|111.3|111.7|110.8|109.6|110.6|110.6|105.6|107|111.4|113.3|110.4|111.2|107.6|106.6|103.5|104.8|109.6|105.4|105|105.6|103.6|108|104.6|112.9|115.6|115.3|113.9|111.9|110|107.4|105.3|106|104.6|105.9|101.3|102.2|104.6|105.4|109.2|112|111.2|111.6|100.5|108|110|110.1|110|112.2|109.2|106.2|110.6|112.8|114.3|106|110|112.1|111.8|105.8|110|108.6|102.4|102.4|93.85|93.15|91.15
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|507|503.5|502.5|504|507|519.5|514.5|507.5|504|516|522.5|524.5|513|505|503.5|514.5|522|519|515.5|518|506|494|495.75|501|493|493|486.5|490|491|482.25|474.5|477|481.5|492.75|490.5|485|485|491.5|490.5|498.5|501|487|492.38|488|472.25|458|446|451.75|457|472.5|475.5|481|464.75|459|456.12|452.5|453|449|464|459|457.5|458|446.5|443|437.5|432.5|425|417.25|412.75|403.75|403.5|393.88|391|390.88|390.5|391.5|384.5|375|376|379.5|372.25|377.5|373.38|378|376|373.75|379|380|369.5|366.75|370.62|367.5|367.38|363|355|355.5|355.75|349.5|340.88|331.75|333|327.75|330|328.88|342|347|347|346.75|340.38|343.5|347.75|356|353.75|348|344.38|350.75|347|345.5|345.5|338.38|337.5|328.5|329|321|316|321|322.5|319.12|312|320|321|320.5|331.5|322|321|308|308.12|305.75|314|310.5|314|298.12|301|311.5|311|333.88|345|341|346|349|333|335|336.25|344|343.5|343.5|345|338.25|338|333|331|327.5|321.62|321.5|311|313|322.25|319.62|327|320.5|317.75|310.5|310|317.5|320.75|317.5|319.5|315.5|312.5|304|299|299.25|299.5|301|297.75|293.5|294.75|296.5|297.75|298.5|295|289.75|286.5|278|288|286.5|287.5|290.5|287.5|281|281|271|276.5|276|273.5|269|263.5|260|264|254.25|267.5|268|270.5|267|266.5|264.5|257|262.5|257.5|246.75|244|236.75|233|241.75|238|246|246|243.5|241.5|238|237.5|235|229|231.25|232.25|230.5|233.5|240.5|239|236|228.5|228|233.5|225|212.25|215.5|215|207|209|204|201.5|193.5
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|133.8|133.2|128.9|125.7|125.4|132|142.4|139.6|139|142.4|141.2|139.1|134.8|130.5|133.2|132.1|141.2|136.4|128.9|123|120.5|118|116.6|114.3|116.3|117.2|121.8|116.2|118.1|118.8|120.7|124.7|119.4|118.7|123.3|119|114.6|117.3|116.5|110.8|104.6|97|93.15|95.75|96.6|96.45|98.5|93.7|100.85|101.83|103.87|182.47|176.6|170.73|178.31|172.27|175.86|163.71|163.96|162.74|166.65|157.76|157.35|151.65|155.56|157.35|161.59|166|157.27|159.07|170.4|169.99|170.4|154.83|153.28|152.14|147.82|143.25|154.09|169.91|155.48|154.42|155.48|159.88|195.67|201.46|212.39|204.56|199.75|198.53|202.52|209.13|191.92|179.78|169.34|154.66|175.29|182.87|176.76|170.48|173.17|168.77|178.39|163.71|171.3|158.58|163.8|160.53|163.88|174.39|193.8|237.5|238.8|231.47|237.34|240.68|247.77|247.77|252.83|252.75|247.53|259.19|276.8|275.57|272.48|263.83|260.25|262.45|252.66|271.58|281.53|270.27|274.43|268.89|266.69|265.06|261.55|255.84|278.02|284.62|294.82|287.8|275.25|280.06|270.36|297.18|297.02|285.85|292.13|279.65|271.74|268.73|268.48|275.41|277.04|286.58|292.29|275.49|264.73|256.5|258.05|256.41|265.79|271.74|271.74|283.24|300.85|300.03|308.19|301.91|302.72|308.68|308.92|324.82|324.17|324.74|327.1|320.5|317.97|307.45|300.6|311.04|315.04|331.26|332.56|322.94|305.33|303.05|291.07|286.09|283.89|293.84|292.7|283.89|284.46|284.62|302.64|299.95|309.41|303.05|314.22|295.14|316.01|325.39|316.75|313|307.21|301.66|315.61|291.15|311.2|322.78|302.15|298.89|291.8|308.19|309.98|304.44|300.85|289.92|292.7|273.94|285.52|301.09|300.85|316.99|334.77|347.32|338.27|328.16|316.42|334.68|325.72|332.16|335.42|319.93|306.72|328.24|330.93|345.94|330.93|357.84|360.61|340.07|303.95|309.33|296.53|304.93|291.96|270.27|274.15|279.45
03957|6858|/equities/paddy-power|STOXX600/FTSE350|4456.23|4425.5801|4097.3398|4042.76|4028.55|4333.6099|4231.9302|4381.46|4418.8491|4523.5259|4528.7598|4448.7568|4396.4189|4359.0342|4389.689|4412.1201|4523.5259|4702.9722|4720.916|4592.313|4635.6792|4355.2959|4330.6221|4224.4502|4112.2959|4695.4951|4624.4639|4494.3662|4216.9731|4280.5269|4299.2192|4485.394|4430.812|4486.1411|4423.335|4542.2178|4560.9102|4616.9868|4336.603|4442.7749|4551.938|4594.5571|4732.8789|4916.063|5009.5249|4957.186|4930.269|4859.9868|4904.8481|4845.7798|4836.0601|4859.9868|5069.3398|4859.9868|4747.833|4874.1929|5002.0479|4859.9868|5250.2808|5099.2471|5031.9551|4953.4482|4785.2178|4785.2178|4822.6021|4650.6328|4598.2949|4659.606|4607.2671|4538.48|4804.6572|4650.6328|4673.064|4558.667|4494.3662|4337.3511|4329.126|4074.9121|4160.896|4336.603|4291.7422|4285.0132|4261.834|4418.8491|4305.9482|4463.7109|4074.9121|4291.7422|4158.6528|3938.084|3962.7581|4155.6621|4166.1299|4041.2661|3988.1799|3978.46|3962.7581|3850.231|3850.605|3887.989|3851.3521|3863.3149|3802.7529|3686.113|3529.0979|3593.3989|3644.99|3691.3469|3454.3291|3551.5291|3530.593|3575.8291|3548.1641|3513.396|3357.877|3284.603|3110.3911|3251.7051|3200.488|3086.4651|3114.8779|3196.376|3298.8091|3349.6521|3264.042|3004.219|3030.3889|3035.6221|2930.946|3185.1599|2960.853|2983.2839|2975.8069|2975.8069|2915.9919|2845.709|2902.5339|2864.4009|2811.3149|2642.3369|2676.731|2508.501|2462.144|2344.7571|2317.092|2539.9041|2594.4851|2572.054|2809.8201|2822.531|2655.0481|2616.916|2633.365|2750.752|2664.7681|2580.2791|2563.8301|2486.8181|2465.8821|2403.824|2389.6179|2300.6431|2361.9529|2250.5481|2159.3291|2208.303|2194.4709|2213.1631|2166.8059|2207.929|2195.9661|2160.825|2228.1169|2169.7971|2254.2859|2295.4089|2293.9141|2261.0149|2232.603|2205.686|2186.9939|2179.5171|2175.7791|2204.939|2168.302|2133.1599|2093.533|2037.4561|1954.462|1820.252|1924.5551|2056.1479|2048.6709|2036.708|2006.801|1995.585|2075.5879|2093.533|2018.764|2000.071|1976.8929|1895.395|1949.976|1932.7791|1944.7419|1868.478|1846.795|1855.019|1914.835|1861.749|1970.1639|2017.2679|1932.7791|1962.687|1997.828|1946.985|1899.1331|1702.491|1780.998|1742.118|1772.774|1785.484|1777.26|1786.98|1795.952|1855.019|1828.103|1823.616|1826.6071|1739.875|1871.469|1902.124|1807.915|1787.7271|1843.804|1644.9189|1611.272|1671.088|1674.826|1626.226|1568.6541|1581.365|1560.4301|1465.473|1404.91|1463.23|1354.067|1338.366|1259.11|1280.046|1289.766|1360.796
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|99.25|98|98|97.75|97.25|97.88|97.5|98|99.12|99.5|99.38|98.5|98|97.12|96.12|95.38|95|96.5|96|96|95.25|98|97.75|98.5|98|98|99.25|99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|768.5|788.5|779.5|799|771|922|866|836|825|822|806.5|778.5|719|691|684|708|712|756|734|728.5|718|702|751.5|738.5|693|686.5|686.5|699.5|688|711.5|687.5|705|713|701.5|715|704.5|675|664.5|635|655|659|661|647.5|567.5|563.5|552.5|537.5|523.5|516.5|511.5|507.5|526.5|494.7|477|467.2|439.8|426.4|416|426.2|432.3|424.7|430.1|418|435|420|440.3|402.9|403.6|407.6|403|398|389.9|382.8|367.4|399|380.9|391.2|385.5|385.7|406.9|405|410|394|387.2|344.1|348.9|339|331|306|295.8|300|305|290|289.5|294.7|297.6|310|305.8|304.8|289|294.8|289.6|289|288.8|310|305.2|302|280.9|281.2|285|289|287.5|291|279.6|293.7|294.1|286.8|259|256.7|237.8|235|231.5|230|213.4|206.4|210|211.6|231.9|225.4|233.1|237.9|239.4|240|236.2|230|210|218.8|227.4|224.7|223.6|212|206.1|207|211.4|211.7|265.9|260.4|254.5|261.2|240|230.3|227|216.4|230|225|213.6|206.4|202.4|201.6|196.7|198|193.2|183.7|196.1|180|183.8|181.2|185.5|169.3|159.8|165.7|166|167.9|169|168|160.3|160|152.8|146|135.7|131|128.5|133.8|130.5|140.2|143.7|149.5|145|140.5|134.8|125.6|125.5|114|104.3|103.7|102.5|107.5|110|116.1|113.2|109.9|105.9|106.5|108|94.65|95|101.8|94.25|100.3|97|112.5|112|108.8|107.2|110|108.7|105.1|106|108.5|102.6|105.2|104.4|95|95.8|95.4|97.5|97.2|97.7|96.5|101.4|98.5|103.2|101|99.3|104.1|100.7|97.55|105.3|104.2|102.2|100.8|99.35|103|107.9|102|86|88.45|87.9|88.75|88|94|85.75
03960|10522|/equities/fresnillo|STOXX600/FTSE350|814.14|829.6|843.52|861.38|901.57|884.2|843.52|878.25|918.44|920.43|944.24|983.94|964.09|786.46|763.63|785.96|726.42|673.82|765.62|729.39|691.68|712.03|751.23|826.65|834.09|934.32|953.17|950.2|1029.09|980.96|919.93|906.53|992.37|1025.12|1188.86|1254.36|1293.0601|1213.67|1163.0601|1027.11|1033.0601|1018.17|1021.15|973.52|879.74|875.27|904.05|1092.6|1135.27|1144.21|1069.78|1060.85|1143.21|1192.83|1144.21|1108.48|1263.29|1299.02|1345.66|1378.41|1468.71|1467.72|1501.46|1476.65|1538.1801|1647.34|1692|1685.05|1736.65|1729.71|1796.1899|1844.8199|1857.72|1935.13|1953.98|1972.84|1960.9301|1862.6801|1914.29|1905.36|1897.42|1877.5699|1925.2|1952|1838.87|1819.02|1855.74|1710.85|1549.09|1569.9301|1512.38|1568.9399|1452.83|1407.1801|1378.41|1432.99|1471.6899|1445.89|1407.1801|1520.3199|1431|1360.54|1306.95|1347.64|1406.1899|1494.51|1600.7|1619.55|1565.96|1527.26|1585.8101|1647.34|1783.29|1787.26|1881.54|1849.78|1706.88|1740.62|1835.89|1787.26|1711.84|1674.13|1648.33|1515.35|1522.3|1541.15|1755.51|1739.63|1570.9301|1697.95|1833.9|1824.97|1708.87|1493.52|1647.34|1650.3199|1573.9|1623.52|1867.65|2133.6001|2017.49|1863.6801|1954.97|1711.84|1810.09|1746.58|1668.1801|1612.61|1413.14|1388.33|1346.65|1318.86|1366.5|1393.29|1399.25|1310.92|1313.9|1425.05|1628.48|1635.4301|1562.99|1633.45|1553.0601|1548.1|1431|1499.48|1595.74|1563.98|1495.51|1457.8|1407.1801|1305.96|1338.71|1480.62|1544.13|1655.28|1594.74|1526.27|1521.3101|1556.04|1431|1397.26|1438.9399|1402.22|1240.47|1241.46|1289.09|1238.48|1260.3101|1222.6|1159.09|1128.33|1100.54|1047.95|982.45|996.34|1048.9399|1023.14|1082.6801|1051.92|1080.6899|956.65|995.35|1051.92|1001.3|900.08|897.1|843.52|880.23|794.89|795.39|828.63|836.57|877.26|861.38|827.64|820.69|839.55|840.04|744.78|768.1|715|664.39|666.38|707.07|790.92|859.39|785.96|787.45|773.06|807.79|858.4|839.05|868.82|861.38|832.1|735.84|805.81|816.72|809.78|727.41|745.27|776.04|729.89|670.35|618.74|615.77|564.66|629.16|619.74|618.74|559.7
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|106.55|103.3|114.01|105.27|102.08|80.45|87.92|102.34|115.8|170.67|178.65|180.24|180.24|185.03|200.98|223.31|218.52|228.09|229.69|237.66|237.66|223.31|218.52|212.14|210.55|208.95|202.57|210.55|212.14|212.14|162.69|157.91|180.24|178.65|169.07|157.91|172.26|172.26|173.86|175.46|175.46|183.43|177.05|189.81|200.98|199.38|205.76|208.95|212.14|197.79|241.88|256.88|270|285|281.25|286.88|288.75|300|298.12|296.25|307.5|320.62|301.88|286.88|286.88|286.88|303.75|292.5|262.5|268.12|270|273.75|277.5|270|271.88|277.5|270|251.25|247.5|247.5|255|255|247.5|195|166.88|153.75|153.75|146.25|150|151.88|155.62|150|155.62|168.75|174.38|178.12|178.12|183.75|183.75|187.5|187.5|191.25|181.88|165|168.75|165|168.75|165|172.5|183.75|189.38|193.12|187.5|183.75|187.5|185.62|196.88|196.88|191.25|153.75|150|127.5|131.25|133.12|135|135|135|135|135|10.5|10.5|10.5|10.38|10.12|10.25|9.88|10.5|11.75|12|11.62|11.5|11.75|12.75|12.75|12.62|12.88|12.62|13.25|18.5|17.25|18.5|17.75|18.75|18.25|17.75|18|17.5|19.25|19.38|19.75|19.88|20.75|21|26.5|26.5|24.75|27.5|27|27.5|28.25|28.5|29|25.75|25.75|26|28.5|25|22.75|21.25|21|20.5|20.75|21.75|21.75|22|21.5|21|20.25|19.5|19|18.75|19|18.5|18.25|16|17|17.5|17.5|16|16.25|16.25|16|17.25|18.5|17.75|17|18.75|18.75|17.75|16|16|16.75|18.5|19.25|19.5|19|18.25|19.5|18.75|18.75|19.5|19.75|19.75|19.5|19|19.75|19|16.75|16.5|16.5|16.5|17.25|18.5|19.75|19.5|20|20.5|20.5|21|20.75|21|23.75|22.75|25.75|21|20.75|19.5|19.25|19.25|18.75|18.25|19
03962|6784|/equities/galliford-try|FTSE350|1058.96|1082.35|1097.65|1130.9399|1124.64|1209.21|1205.61|1176.8199|1150.73|1175.02|1150.73|1103.04|1031.97|1042.76|1055.36|1059.86|1070.65|1088.65|1059.86|1047.26|1025.67|977.09|986.08|982.48|996.88|988.78|1003.18|1023.87|1017.57|1015.77|987.88|948.29|937.5|932.1|962.69|919.5|857.42|891.16|869.12|895.21|906.01|889.81|901.51|904.21|899.71|840.78|816.04|833.58|846.63|860.12|857.42|895.21|844.83|872.72|867.77|845.73|823.23|809.74|825.93|832.23|861.02|867.32|837.63|804.79|801.19|768.8|758.46|748.56|742.26|807|761|741.5|742|733.5|717|731|695.5|678|734.5|748|733|740|720|733.5|730|710.5|670.5|673|637.5|639|636.5|620|631|611.5|640.5|646|650|632|601.5|591.5|601.5|584|579|597.5|620|635|649.5|625|609.5|602.5|625|612|620|602|602|578|500|499.6|484|470|476.5|480|464.5|475|463|441.7|457.5|479|472|480|490|473|477.5|435.4|433.3|430|440|445|445|426.5|431|395|383.75|421.5|409.5|493.5|500.5|503.5|517.5|530|496|480|492.5|465|462.75|452|455.75|443.25|415|409|403|410|385|362|340.75|367|360|367.25|349|342|321|315.75|311|314|313|298.5|286.5|289.75|293|287.25|280|280.25|285.25|301|305|314.75|311.25|303.5|335|319.25|308.5|300|305.5|292|294.25|299.5|299|308|301|303.25|310.5|315|346.25|315|325|334|337.5|342|371|346.25|377.75|365|342.75|335|317|314.75|321.75|323|328|325|345|312|313.25|316.5|320|337.5|315|310|291.5|292|297|309.75|299|328.25|356.25|345.5|340.75|357|378.75|382.75|405.36|434.32|463.27|506.71|427.08|427.08|398.13|394.51|385.46|398.13|376.41|372.79
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|579.5|564|565|550|541.5|515|513|505|505|514.5|493.25|514.5|505|523|519.5|536.75|551|714.5|693|690|716|720|730|730|735|768|774.5|778.5|789|775|780|795|810.5|783|771|771|776|785|775.5|788|794.5|788|785|775|770|749.5|740|735|725|717.5|722.5|730|740|737.5|667.5|667.5|652.5|642.5|642.5|642.5|625|630|652.5|652.5|652.5|626|655|655|660|662.5|670|665|665|665|666|666|675.5|677.5|677.5|677.5|672.5|720.5|672.5|672.5|680|667.5|672.5|667.5|685|647.5|632.5|612.5|610|572.5|572.5|575|572.5|570|565|565|565|562.5|557.5|580|562.5|561|567|570|570|570|570|537.5|540|540|530|530|495|490|502.5|522.5|520|525|515|445|445|442.5|435|435|425|415|417.5|427.5|427.5|425|425|425|422.5|435|455|455|452.5|447.5|455|455|442.5|450|434|436.5|437.5|427.5|430|430|430|430|427.5|422.5|420|429|435|422.5|437.5|417.5|370|370|365|375|377.5|377.5|377.5|377.5|360|354.5|355|347.5|345|422.5|425|425|420|425|437.5|445|427.5|422.5|422.5|422.5|422.5|433.5|433.5|438.5|427.5|430|432.5|423.5|421|420|420|425|392|380|372.5|375|342.5|342.5|342.5|346|346.5|345|355|355|372.5|383|390|367.5|367.5|367.5|367.5|372.5|370|372.5|370|370|385|379.5|382.5|316.5|325|250|255|257.5|255|267.5|280|280|280|285|282.5|284|279|273.5|290|292.5|300|291.5|282.5|272.5|270|290|288|289|270|255
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|114.75|113.25|112.75|113.5|112|111|110.25|110|110.25|109.5|110.75|110.5|109.5|107.82|107.57|107.08|112.27|112.52|112.27|111.77|111.28|111.53|109.55|107.32|110.04|109.55|110.54|109.55|109.55|109.05|109.05|109.05|108.31|109.8|110.29|110.29|109.55|109.8|110.04|109.8|108.81|108.81|109.3|111.03|109.8|107.32|108.31|106.83|105.84|105.59|108.56|108.56|109.3|110.79|111.03|111.77|112.64|112.64|113.01|111.03|111.03|110.41|110.29|109.8|109.18|109.05|107.69|107.45|107.08|106.58|107.08|106.33|105.84|106.33|106.21|106.33|110.04|109.05|109.05|109.18|109.8|108.81|106.21|105.72|105.47|105.1|105.84|105.96|105.47|105.1|106.58|105.72|105.72|105.47|104.85|104.11|104.36|103.37|104.23|100.89|103.12|102.75|102.13|104.73|104.48|104.23|104.23|104.23|104.48|104.48|104.48|104.48|104.48|104.6|104.6|105.35|106.09|106.09|106.21|106.71|105.1|105.22|104.6|103|103|102.25|101.39|100.89|100.89|102.62|102.38|102.62|102.87|103.12|103.12|103.12|103.61|103.37|104.6|105.35|105.47|105.35|103.12|101.64|103.12|103.86|103.86|103.86|103.86|104.48|104.73|104.97|105.1|105.35|106.83|106.58|106.58|106.58|106.58|106.58|106.83|106.83|106.83|106.83|106.83|107.32|107.45|107.45|107.08|106.33|106.09|105.84|104.85|104.11|103.37|105.35|105.35|106.33|107.82|108.31|109.55|110.04|110.29|110.79|109.8|109.3|107.08|104.85|103.37|105.59|105.59|106.33|105.59|104.85|104.11|103.61|102.62|100.89|100.89|||||||||||||||||||||||||||||||||||||||||||||||||||||
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|105.75|106.25|106.499|106.499|106.624|106.998|106.998|106.998|107.372|107.496|107.496|106.998|106.998|106.499|106.998|106.748|106.998|106|106.249|106.249|106.249|106.249|106.249|106.748|106.748|106.873|108.494|108.494|108.494|108.494|108.245|108.245|108.494|108.494|107.746|106.374|105.501|105.252|104.753|103.755|103.755|103.755|104.254|104.753|104.753|105.252|105.751|103.755|103.506|103.755|103.256|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350|512|509.5|497.5|515|519|516.5|490.5|489.5|478|486.5|491|502.5|494.5|491|481.7|485|496.1|502.5|495|506.5|495|500|507.5|521|516.5|521.5|529.5|541|542|541|537|547.5|555|540.5|533|519|494|509.5|511|519|528|520|519|525|518|495.5|492|517|549|557|558.5|579.5|572|564.5|560.5|553|555.5|545.5|575|576|585.5|598.5|596.5|583|584|595|598|603.5|599.5|573|569|542|546|559|549.5|524|532|520|535.5|541|545|565.5|541|534.5|515.5|522|522|505.5|494|496|517.5|503.5|505.5|501|484.1|480.7|475|472.5|466.4|453.9|464.9|457.9|458.2|466.2|494.5|497.1|495.4|492.5|492|494|497|503|516|507|519|520|509|494.5|513|495.9|489.35|477|461.7|451.6|443.1|441|450|463|424|443|458|474.4|482.6|450|453|440.5|442|441.1|475|465|473.6|456|445.8|461.4|466.1|504.5|529|525|529.5|533|507.5|511|520|529.5|517|527|518|526|531.5|535|536.5|544|542|528|500.5|493.1|503|506|518|503.5|518|527|539|547|559|554|545.5|537.5|531.5|539.5|521|521|530|535.5|513.5|528.5|525.5|518.5|508|506.5|497.2|494|488|464.2|471.5|469.5|473|471|473.2|459|450.1|445|453|472|460.5|449|453.6|431|470|438.9|467.2|473|479.1|478|466.5|467|472|466|459|429.5|432|412|408.7|398.9|425.1|441|450.5|438|426.2|421.5|407.5|410|385|397|395|384.5|398.04|413.75|415.3|404.99|382.7|383.45|381.15|366.06|349.17|350.72|336.13|343.39|342.15|331.47|333.02|312.84
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|261|265|265|263|260.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|1085|1030|1040|999|960.5|985.5|976|1025|1087|1152|1168|1193|1216|1265|1314|1351|1411|1386|1327|1282|1274|1210|1227|1244|1245|1297|1242|1297|1344|1362|1343|1383|1435|1370|1324|1350|1460|1448|1410|1410|1384|1360|1339|1408|1410|1369|1345|1379|1367|1427|1425|1462|1367|1348|1377|1414|1502|1421|1578|1585|1544|1495|1435|1456|1401|1410|1450|1454|1454|1470|1486|1396|1415|1407|1368|1375|1293|1291|1336|1472|1462|1460|1462|1515|1512|1474|1392|1342|1371|1322|1368|1352|1258|1282|1375|1286|1260|1241|1205|1195|1242|1227|1192|1268|1309|1339|1439|1316|1246|1267|1275|1275|1308|1305|1335|1321|1128|1063|1038|1032|1050|1072|1069|1043|1040|1056|1044|1035|1010|987.5|1000|1013|1041|989|1023|1034|1048|990|1040|995|935|877|865|900|880|973.5|1003|1019|1037|1040|1011|1001|1010|1007|978|983.5|980.5|996.5|997.5|994.5|980|969.5|948|940|919.5|914.5|952|862|881|880|877|892.5|876.5|852.5|847|858|842|845|861.5|845.5|838|821.5|826|837.5|844.5|843.5|840.5|801|802|782.5|775|770|719|725|710.5|730|730|715|719.5|740|732.5|733.5|730|754.5|746|725|701|700|728|710|733|734|695.5|693|694.5|695|683|679|695|694.5|688|703|685|680|675.5|689|699.5|674|693.5|632|608|615|623|614|606|648|668.5|685.5|692|692.5|666|695|710|663|585.5|586|579|570|537|512|529.5|500
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1606.85|1620.79|1648.1801|1552.5699|1545.6|1570.5|1611.33|1610.33|1622.78|1646.6801|1664.61|1674.0699|1657.64|1605.85|1557.55|1617.8|1638.22|1591.41|1597.88|1596.89|1566.51|1564.02|1598.38|1611.83|1634.73|1608.34|1641.2|1642.7|1597.88|1571.99|1548.09|1549.58|1562.03|1570.5|1615.3101|1644.1899|1638.71|1666.1|1648.1801|1656.14|1705.4399|1657.14|1707.9301|1741.79|1704.9399|1641.2|1581.45|1667.59|1655.64|1706.4301|1742.29|1705.4399|1663.11|1641.2|1677.0601|1645.1899|1563.03|1513.23|1532.16|1517.72|1489.83|1479.87|1459.95|1472.9|1465.4301|1436.55|1446.01|1409.66|1370.33|1376.8|1375.8|1340.45|1344.9301|1358.38|1343.4399|1329|1341.45|1312.0699|1363.35|1355.89|1404.1899|1414.64|1418.13|1458.96|1421.61|1431.0699|1411.65|1403.1899|1419.12|1454.98|1465.9301|1482.36|1491.8199|1437.05|1468.42|1440.04|1487.84|1441.03|1470.41|1435.0601|1438.05|1409.16|1411.16|1397.71|1418.63|1421.12|1417.63|1463.9399|1396.22|1410.16|1390.74|1412.65|1417.63|1412.65|1383.77|1397.71|1408.17|1405.1801|1410.16|1414.64|1432.5699|1428.58|1490.83|1465.4301|1450|1437.05|1418.13|1415.64|1337.96|1369.33|1389.75|1373.3101|1378.29|1394.72|1372.3199|1367.84|1327.5|1304.1|1294.64|1290.66|1293.15|1283.6801|1237.38|1266.75|1257.79|1358.38|1335.47|1336.47|1369.83|1328.5|1290.66|1275.22|1271.24|1290.16|1311.5699|1327|1342.9399|1310.5699|1300.12|1243.85|1253.3101|1214.97|1195.55|1169.16|1137.29|1190.0699|1166.67|1175.13|1195.05|1171.15|1166.17|1138.78|1151.23|1219.95|1233.39|1234.89|1271.73|1260.28|1244.85|1227.42|1255.3|1246.34|1217.96|1256.8|1215.96|1275.22|1282.6899|1298.12|1247.33|1259.29|1268.75|1270.24|1263.27|1220.45|1201.52|1219.45|1127.83|1106.42|1182.11|1182.6|1137.29|1103.9301|1140.28|1191.0699|1192.0601|1170.15|1152.23|1134.8|1162.1899|1143.76|1206.01|1232.89|1275.22|1263.77|1251.8199|1269.74|1281.1899|1237.87|1233.39|1208.99|1229.91|1223.9301|1201.03|1211.48|1264.76|1244.85|1275.72|1314.0601|1325.51|1290.16|1297.63|1306.09|1273.73|1248.33|1245.84|1213.97|1244.85|1231.4|1252.8101|1237.87|1213.48|1222.4399|1195.55|1177.13|1183.1|1198.04|1212.98|1153.22|1161.6899|1144.26|1154.22|1107.41
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|314.57|308.53|305.39|303.61|301.14|308|302.74|293.41|287.03|313.95|318.15|327.67|326.75|314.48|311.67|314.48|326.8|308.05|297.18|305.1|296.12|290.94|296.26|299.45|301.33|313.17|320.18|321.1|331|323.66|324.63|319.89|332.45|329.02|330.04|307.66|294.96|306.36|298|287.51|278.19|271.57|263.26|251.71|248.23|263.01|277.32|305.3|304.47|312.25|320.71|327.38|332.36|332.4|308.63|304.14|332.65|327.52|344.15|348.59|374.83|374.2|364.3|361.06|378.89|372.08|384.5|379.42|367.1|378.36|368.02|341.78|339.75|340.33|333.61|333.9|331.34|310.76|328.06|335.16|332.94|336.08|325.3|324.34|331.58|349.85|366.13|365.36|372.13|354.54|340.33|332.94|310.23|302.69|306.79|306.02|299.93|285.63|302.16|329.02|345.79|323.13|329.22|333.76|373.14|396.48|422.57|409.19|386.38|397.98|376.33|391.36|404.21|394.98|405.9|421.66|415.57|420.59|466.35|411.07|408.85|386.57|381.98|378.84|383.67|374.06|391.12|397.16|361.25|385.32|425.23|420.01|434.9|389.96|408.32|407.84|389.38|398.56|439.44|400.1|377.25|364.49|336.27|393.05|394.69|459.73|464.23|480.22|480.51|472.59|455.19|465.82|492.3|488.05|506.12|506.41||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1964|1998|2010|1989|1949|2025|1866|1942|2087|2119|2166|2177|2068|1976|1977|1956|1945|1880|1819|1776|1782|1650|1620|1640|1606|1631|1627|1626|1715|1668|1673|1672|1650|1660|1556|1529|1483|1500|1485|1549|1565|1532|1565|1541|1509|1482|1387|1442|1460|1537|1515|1588|1527|1530|1546|1519|1539|1428|1471|1450|1511|1455|1440|1391|1375|1363|1315|1341|1284|1292|1291|1280|1280|1249|1254|1232|1230|1230|1270|1320|1359|1344|1310|1339|1312|1373|1373|1295|1300|1300|1325|1275|1263|1328|1289|1280|1247|1204|1171|1210|1141|1110|1111|1131|1145|1129|1141|1150|1138|1207|1246|1295|1319|1281|1300|1290|1298|1278|1284|1251|1320|1300|1382|1381|1348|1340|1235|1223|1219|1263|1314|1347|1400|1398|1460|1361|1325|1344|1506|1416|1453|1460|1403|1424|1359|1555|1569|1548|1598|1586|1592|1470|1485|1490|1450|1463|1501|1492|1414|1399|1376|1322|1330|1352|1384|1394|1445|1400|1408|1270|1251|1249|1290|1290|1340|1321|1319|1310|1284|1245|1209|1241|1271|1349|1364|1254|1104|1134|1122|1128|1160|1161|1178|1111|1076|1095|1147|1116|1155|1129|1105|1053|1167|1324|1220|1277|1281|1293|1382|1350|1424|1482|1409|1405|1400|1442|1471|1433|1420|1358|1350|1325|1336|1351|1350|1367|1348|1334|1342|1301|1267|1277|1257|1342|1374|1391|1424|1417|1426|1447|1375|1458|1556|1498|1404|1355|1341|1339|1340|1202|1189|1200
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|618|593|605.5|640|634|645|644|660|645|679.5|660|648|610|625|594.5|607.5|640|628|650|653.5|637|651|624|622.5|632|648|643|588|628.5|635|586.74|591.82|591.82|574.91|570.68|545.32|543.63|528.41|515.73|518.26|527.14|501.35|477.68|460.77|472.61|445.81|451.18|473.45|469.23|456.54|468.38|467.11|465.84|444.71|435.41|422.73|420.65|420.61|431.18|422.73|426.7|409.11|409.2|407.51|409.87|391.36|370.73|373.69|372|371.41|339.03|319.28|318.31|303.94|317.04|317.04|317.04|288.3|300.14|287.45|277.31|281.96|295.06|300.56|285.76|281.11|291.68|282.38|261.24|268.43|257.86|253.64|249.41|240.95|234.11|232.5|237.57|233.56|222.35|234.19|231.65|230.89|257.02|257.86|270.63|276.04|277.31|274.77|265.34|265.47|263.78|265.47|279|283.82|289.14|289.14|257.02|240.78|233.77|219.99|219.82|226.58|198.93|202.91|207.64|195.72|210.52|216.01|194.45|205.87|220.62|235.33|236.73|234.61|248.99|231.65|224.89|218.97|240.95|240.11|226.58|229.54|221.97|241.8|224.04|246.03|250.08|248.56|256.09|291.68|279|284.92|284.66|292.86|292.95|299.04|294.13|293.79|292.78|298.95|296.75|291.89|287.88|291.68|281.54|293.79|295.15|313.24|313.66|293.54|295.23|300.14|312.99|300.14|279|291.68|271.22|265.89|261.24|244.34|245.6|265.22|252.45|266.82|258.79|267.25|277.31|265.3|259.55|247.13|245.01|247.72|240.28|217.7|217.7|238.42|240.11|245.18|242.05|239.26|258.92|255.75|245.18|247.72|243.91|253.64|277.1|260.82|266.32|276.89|308.8|296.33|285.34|287.88|262.09|260.4|257.86|274.56|248.35|204.18|207.56|208.83|221.3|227.43|238.21|263.99|274.77|243.07|250.04|245.18|243.49|260.4|262.09|269.91|277.52|294.22|285.55|301.61|315.56|325.5|303.31|305.84|336.07|311.76|314.72|306.05|263.78|284.92|276.04|285.76|251.1|222.35
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|195.95|196.86|202.29|208.36|201.84|214.78|219.77|219.49|208.9|216.78|222.57|223.66|212.07|208.99|192.6|190.25|199.84|195.32|186.35|182.01|178.56|183.18|184.63|182.01|181.1|184.09|185.36|177.39|174.4|166.61|161.63|158.01|159.19|169.5|179.4|173|172.1|177.5|178.5|185|181.4|172|170.7|166|158.8|144.6|144.8|144.4|152|154.5|155|155.6|149.5|142.7|138.9|137.3|137.1|131.7|135.8|140.6|139.4|136|135.9|135.2|135|135.7|131.7|128.7|125.6|123.5|120.9|119.5|114.4|115.8|113|111.5|112.3|114.2|115.3|115|110|107.7|105.4|110|107.7|111.4|104.2|100.7|98|99.5|101.6|96.2|92.5|89.55|91.5|94.6|92.2|91|86.9|86.7|90|85|91.95|95|98.2|97|99.15|105.1|104.9|105.5|104.7|109|113|108.5|109|110|103.5|106|103.5|102|103.9|105|104.2|107|103.2|100.6|102.2|106.8|94.3|91.6|95.5|92.25|90|85.5|88.25|87|86.6|86.55|96|102.7|104.8|99|95.1|99.95|98.6|117.6|121.3|124|128.7|132.3|122.9|122.7|125.9|125|126|127.2|122.6|119.7|115|107|106.7|104.4|105.8|113.5|101.6|102.5|104.9|104.1|103.7|103.6|99.65|101|102.5|103.5|103.2|105.7|98.5|100.1|106.7|94.8|90.55|97.5|100|107.2|106.5|108.2|108.8|107.7|112|108.1|110|115.5|113.6|105.5|102.2|114.3|117.2|112.9|111.4|114|119|112.7|118.3|109.5|110.9|110.3|120.7|107|124.7|125|139.2|141.2|141.5|136|136.6|135.3|136.3|136.5|130|127.6|128.2|122.9|124.2|130.5|134.8|141.5|137|128|123|124|134.6|134.1|144.54|148.87|167.7|154.58|163.7|171.69|181.16|184.47|180.76|168.27|167.3|165.41|152.3|162.56|166.84|163.7|112.8|104.38|99.25|92.55
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|651.49|625.57|632.05|633.04|628.06|637.53|633.54|636.53|635.04|639.02|643.01|649.99|629.55|617.59|602.64|615.1|623.57|612.61|598.65|587.18|583.7|584.19|579.71|580.21|560.77|573.73|564.75|571.23|590.67|590.17|565.75|548.3|538.34|540.33|536.34|524.38|531.86|530.36|540.33|545.31|556.78|557.77|586.69|579.21|565.25|529.86|520.39|546.31|531.36|552.29|569.74|591.67|570.24|538.34|523.88|521.39|519.39|487.39|494.37|491.68|502.94|507.93|491.58|488.59|481.61|477.42|492.28|493.67|500.45|507.46|511.8|513.56|507.35|509.42|501.35|486.66|470.22|467.01|478.18|492.87|478.91|482.11|461.84|466.39|466.39|468.15|470.94|464.84|454.91|452.01|446.63|441.46|458.74|447.57|441.88|431.64|418.5|406.92|394.81|397.19|389.12|388.4|405.57|385.81|387.57|384.78|378.57|362.02|369.99|370.61|372.26|371.23|383.85|380.95|362.4|361.1|354.5|363.5|372|356|359.4|336.5|325.6|323|327.4|318|334.9|341.4|324.1|336|364.5|367|375.8|361.9|364|349.6|340|351.6|382.7|356.3|362.9|348.8|356.1|390.3|373.3|416.2|432|444.8|431.4|439.6|420.4|434.5|433.2|435.6|432.4|417.8|411.6|412.1|421.1|402|396.5|384.3|384.1|387.9|382.8|389|395|383.1|386|374|365.5|360.5|355|364.7|353.6|360.8|348.9|354.4|353.9|352.9|337.9|338|336.9|349.1|345.5|340|350|354.8|350.7|341.8|328.6|325.4|325.2|316.9|310.8|308|307.8|301.3|307|298|300|283|291.1|293.9|288|297.5|307.7|297|286.5|285|314.3|326.2|329.6|320.3|311.7|306.1|298|301.4|301.5|281.1|284.2|279.6|284.6|281.3|285.5|292.1|285|287.1|285|279|268.1|286.8|280.5|280|290|259.7|247|256.9|273|281.2|254.6|269.8|280.4|276.5|259.8|265|270|250|257.9|232.5|222.5|225.5
03975|50660|/equities/greencoat-u|FTSE350|104.75|104.5|104.5|105|104.75|104.75|105|103|104.25|104.25|102.5|102.25|102.5|103|102.75|105.75|106|104.5|104.5|103.75|102.5|102.5|102.5|103|103|103|100.51|102.26|102.5|103.5|103.5|104|104.99|105.99|104|104.74|104.5|106.24|105.86|105.37|105.99|103.75|103.87|106.24|105.86|105.74|106.49|106.36|106.11|106.73|106.98|106.11|106.61|106.36|106.98|106.24|105.37|103.87|101.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|217.52|214.64|213.82|209.21|210.12|227.88|225.91|212.67|220.07|247.54|219.58|198.93|201.4|209.38|204.94|198.19|196.55|185.86|183.64|180.51|174.92|167.36|160.36|158.31|153.79|156.25|158.14|154.2|143.92|136.6|127.31|126.48|119.66|114.93|121.1|123.77|121.92|126.03|120.89|123.77|120.07|122.33|121.71|121.1|115.75|110.2|105.68|104.24|107.32|106.91|108.55|97.45|94.57|90.05|87.17|86.35|89.02|89.64|86.97|80.59|83.27|81.83|81.21|81|76.07|90.46|92.52|93.34|89.02|88.2|85.32|82.86|81.21|76.48|77.51|74.84|74.01|72.99|75.04|75.04|74.63|72.37|71.34|72.37|65.79|65.79|66|65.59|65.17|66|66.61|65.17|64.56|62.71|62.5|63.73|64.97|62.09|61.68|57.57|60.86|60.86|60.86|56.33|57.77|58.39|58.39|58.59|60.03|59.21|62.71|62.71|69.08|65.59|60.24|56.95|56.33|56.74|53.87|48.73|43.18|42.68|44.23|42.68|43.13|43.71|43.37|49.22|48.53|51.29|52.49|53.7|49.91|41.24|41.99|39.58|44.75|40.96|41.31|40.62|41.58|41.31|37.86|40.27|48.8|51.39|54.8|51.8|53.98|54.25|56.16|59.98|59.38|60.52|61.78|64.18|63.79|57.52|59.98|61.56|62.16|64.61|65.97|64.34|63.41|65.43|63.79|64.61|65.89|64.88|65.54|61.34|65.54|71.43|73.44|69.41|70.34|73.61|75.35|79.88|73.23|71.26|59|59.98|59|61.94|61.89|64.99|64.77|62.16|63.25|63.79|61.99|65.97|65.81|70.45|73.88|72.46|72.24|72.08|70.34|68.7|69.25|69.79|69.52|68.56|69.79|69.79|69.93|66.79|72.65|69.79|74.15|77.56|77.02|75.11|73.06|74.7|73.06|71.02|70.88|70.2|73.74|73.2|72.11|74.15|75.79|75.65|75.93|74.29|75.38|80.56|74.83|75.11|77.7|80.01|84.38|88.33|83.15|83.97|81.38|82.33|82.74|87.78|85.33|86.42|77.7|73.61|64.88|59.98|55.34|61.07
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|534.17|540.56|498.3|501.24|493.87|510.09|492.89|488.47|484.05|499.77|494.86|515|500.75|499.28|496.82|497.8|494.36|480.61|431.46|431.46|407.88|421.64|431.66|434.51|428.22|440.41|442.86|451.42|439.72|433.72|429.2|420.65|429.3|431.07|430.78|414.46|409.35|400.11|392.05|389.99|433.92|424.68|429.6|429.89|415.74|410.23|403.06|393.43|393.43|400.21|402.96|399.23|395.1|392.94|454.56|456.53|469.2|466.55|468.61|471.76|495.84|497.31|494.36|489.25|479.72|475.69|472.94|471.76|455.15|444.73|451.42|447.98|453.68|452.99|478.15|472.55|472.35|454.56|460.06|460.36|462.82|476.08|485.72|511.56|493.38|494.86|491.42|481.69|482.37|486.01|494.86|485.72|500.75|508.62|509.6|506.65|498.79|495.35|482.08|485.42|486.5|486.5|456.92|458.98|478.64|484.54|491.42|512.06|506.65|508.12|511.56|510.09|534.17|545.96|537.61|539.08|530.73|526.31|513.04|497.31|502.23|501.74|506.65|497.31|496.33|488.76|496.82|484.05|478.25|491.91|503.7|502.23|500.75|493.38|492.89|493.38|454.76|450.92|464.88|467.83|486.5|473.63|464.68|455.64|483.55|501.24|515.99|524.83|540.56|538.1|498.3|504.19|511.56|526.8|516.48|521.39|513.04|508.12|506.16|499.28|504.19|503.7|518.94|512.06|500.26|475.69|487.39|478.64|482.28|485.72|471.27|460.46|460.56|467.34|443.36|457.02|458|447.29|428.91|429.69|432.45|439.52|427.53|437.95|450.43|453.09|457.02|451.91|460.16|471.86|460.26|432.45|434.81|427.34|422.03|429.2|419.67|436.87|442.27|436.67|450.14|444.93|452.1|463.7|451.81|445.22|440.9|457.02|475.69|461.05|472.74|473.92|480.31|485.52|481.2|479.33|461.34|413.77|411.91|408.27|410.33|398.05|394.12|410.33|410.63|399.72|407.88|427.53|422.13|415.93|414.76|420.65|422.72|411.22|420.65|423.9|423.7|430.38|452.1|419.96|399.52|403.94|398.64|410.63|377.41|400.11|403.65|413.28|395.1|386.99|391.66|379.13
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|571.5|567|575|571|577.5|596.5|578.5|589|586|590|610|578.5|580|595.5|598.5|614.5|622|616|617|611.5|599.5|564.5|573|587|588.5|569.5|555|543.5|553|547.5|536|554|556|556|570|569|546.5|552|574.5|578|559|539|531.5|532.5|524.5|503.5|489.6|507|508|517|519|529|521.5|512.5|493.9|473.5|506.5|491.9|518|511|531.5|514|494.6|497.8|485.5|464.7|468.9|469.1|456|450.4|460|458.5|457.2|452.1|450.5|436.6|435|411.5|419.4|420|413.1|414.4|416.1|438.5|423.9|441.5|433.5|417.8|406.5|415.6|424|405.4|405.8|406.4|409.8|421|421.5|417.6|410.3|375.8|393|381.3|379.5|373.1|396.1|396.4|407.3|406.5|394.7|387.4|380.6|390.2|397.5|397.5|393.5|391.7|382.7|375.8|371.2|354.4|355.4|338.2|336.9|330.4|334.9|328.7|342|341|317.4|328.3|343|338|341.5|331.3|345.7|326.2|315.6|317.3|343.9|345.7|353.7|334.3|331.2|366.1|366|405|408.9|412.4|426.7|418.9|392.2|391|382.8|394.4|388|379.4|391.1|370.1|373.5|355.4|350.7|353.8|355|344.8|330|340.4|343.8|331.3|340.2|340|340|338.2|320|335.9|354.9|359|355.4|359.8|359.8|337.5|337|338.3|324.9|341.8|326.7|333|333.1|325.8|319.6|305.7|311.6|305.2|287.4|273|273|273.6|281.9|277.5|277|287.5|282|269|276.6|265.6|253.4|252.2|248.6|248.1|267|246.5|272.4|262.9|262.2|264.8|259|258.6|261|255|256.5|249.2|251.2|242.8|224|233.5|240|244.5|246.1|243|242.5|244.9|246.7|243.4|228.7|233.5|239.3|230.7|227.9|229.9|231|233.4|218|212|198|208.3|198.8|196.6|196|193.2|196.9|191|187.5|186.25
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|584.5|572|578|568.5|562.5|565.5|556.5|548|546.5|574|574.5|583|543.5|533.5|525.5|522|518|508|499|500|498.9|489.6|503|510.5|509|521|518|527.5|536.5|526|507|500.5|508.5|509.5|501.5|488.1|483.5|492.3|499.6|513.5|535.5|520.5|541|531|513.5|487.3|487|507|501|513|521|550.5|547.5|534.5|518|514|518.5|475.9|491.9|493.4|507|518|506.5|503|487.2|478.4|484.1|491.1|488.1|485.3|493.3|494.5|495|486.8|480.9|471.2|464|458.7|467.5|475.3|469.8|483.4|468.3|467.5|451|448.6|466.7|468.5|457|451|459.5|460.9|474.5|467|461|457.1|451.6|442.9|427.1|416.1|415.5|414.5|422.1|409.9|429.8|411|422.8|417|408|411.4|415.6|414|425|417.6|403.7|400.1|396.4|382.7|382.8|388.9|390.4|370.2|356.7|360|352.8|349.4|371|390.4|353.8|369.6|399.8|406.6|413.5|401.8|414.8|398|378.2|366.5|394.9|388.8|400.5|388.4|392.6|430.5|410.5|465.8|471.9|469.1|461.5|485.7|461.2|471.9|475.4|479|472.9|477.6|473.1|473.8|470.1|457.3|451.8|446.9|450.1|460.9|439.7|449|473.9|451.8|447.5|429.8|434.2|431.7|436.1|436.1|432.7|417.2|419.9|419.6|410.5|421.4|406.9|403.8|416.1|434.4|419.1|412.6|419|417.4|398|406.2|382.8|388.2|373.7|358.9|360.4|365.4|375.9|388.4|383.5|362.4|355|336.7|352.8|360|359.3|360.9|360.2|352.3|348|340.1|384.2|390.9|384.3|399.3|395|391.2|387.2|389|399.3|383|390.9|385.3|381.6|379.2|386.2|395.9|399|424|398.9|387.3|384.8|407.9|411.2|426.1|445|414.5|406.2|422.6|410|408|379.6|394|439.5|426.9|407.5|404.9|390.9|404.1|379.5|344.75|336.5|308.75
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|345|345.8|326.7|307.1|311.1|308.7|292.4|297.3|303.9|312|315.5|298.6|286.2|292.4|271.6|283.2|287.8|315.4|316.2|315.8|305.1|293.8|300.8|311.6|318.5|326.9|338.1|342.5|347.7|332.2|331.9|331.7|333.3|335.9|357.1|367.5|359.8|344.1|363.5|360.8|362.2|359.9|362.8|362.6|341.7|333.1|345|348.1|347.2|359.9|363.6|381|392.1|384.7|366.2|355.4|392.6|362.8|388.7|394.2|395|397.3|377.1|375.4|388.9|389.2|389.2|374.7|365.8|366.8|350|334.3|324.1|324|329.6|336.3|339.1|327.6|340.8|363.8|351.1|367|361.7|367.7|358.9|364.4|381|387.4|373.9|371.1|393.8|390.6|382.3|390.7|390.4|368.3|364|338|340.2|356.4|353.3|329|332.5|328.1|345.3|352.1|379.3|380.7|383.9|396|392.3|412.6|419.4|415|435.6|449.7|422.2|417.4|418.2|418.3|430.1|413.5|392.4|363|363|356.9|375.5|367.1|357.3|372.8|360.5|373.5|372.8|369.2|373|360.5|347.3|319.8|349.9|344|329|316.5|339.8|360.3|348.2|406|413.6|408.3|443.4|443|451.6|471.5|476.8|485|463|464.25|466.5|467.25|500|500.75|501.5|515|501.5|497.25|486.75|491.25|519|518.25|496.5|488|522.25|502.5|502.75|500|504.5|487.5|487|488.75|477|470.5|471.25|472.5|449.5|441.25|420.25|407.75|406.25|422|422.75|414.75|417|407.25|404|381.25|384.5|380.5|393|364.5|391.25|362.5|352.5|330.75|295.5|304.5|297.25|291|291.5|282.5|301.25|277.75|318|325|327.5|333|317|309.5|298.25|287.5|279.5|274.5|276.25|256.5|254.5|260|269|284.75|311|276.25|279.5|268.75|267.5|271|278|286|291|297.5|294.75|322|336.5|320.5|296.25|292.75|305.5|327|311.5|322.5|351.25|327|319|309.25|307.75|280.25
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1177.95|1162.36|1139.95|1172.1|1224.71|1399.12|1422.5|1377.6801|1260.76|1349.4301|1361.12|1280.25|1303.63|1318.25|1447.83|1470.24|1415.6801|1440.04|1403.99|1314.35|1292.92|1251.99|1177.95|1180.87|1142.87|1148.72|1135.08|1138.97|1125.33|1107.8|967.49|958.73|968.96|1013.29|988.93|984.32|964.52|959.69|980.46|991.08|967.9|922.5|969.83|938.92|877.1|857.78|840.88|880|878.06|930.71|955.34|984.32|961.14|949.55|932.64|927.81|852.95|812.38|838.46|839.43|897.87|861.16|833.15|827.35|819.14|781.47|678.59|685.84|694.53|706.12|696.46|656.38|665.55|680.04|709.99|731.24|745.24|726.41|747.66|736.07|733.17|727.37|687.77|643.33|607.11|617.25|623.53|625.46|599.87|598.42|589.24|582|569.44|552.05|554.95|533.21|526.94|511.48|483.95|471.01|463.47|448.11|457.97|449.18|492.16|499.41|508.58|503.75|444.44|449.95|470.52|469.85|479.41|451.11|430.34|446.28|455.84|440.29|428.99|401.17|428.41|414.88|409.57|415.85|420.2|408.12|442.03|452.56|411.5|459.61|493.61|478.83|500.37|482.31|493.61|435.07|434.69|417.88|447.63|461.54|482.5|388.8|409.76|458.83|466.95|550.6|587.79|580.06|600.83|595.04|560.26|593.1|600.83|609.04|604.7|584.89|575.23|589.24|621.6|612.42|593.59|592.14|587.31|596.97|605.66|593.59|575.23|587.31|588.27|550.6|507.62|527.9|499.41|537.56|555.91|566.06|564.13|541.43|520.66|480.09|476.99|476.9|482.5|473.13|452.56|435.65|434.69|430.82|440.09|422.13|445.79|401.84|376.73|376.73|381.56|369|358.37|350.16|346.3|320.7|320.7|313.07|326.98|338.09|342.44|347.75|332.49|310.46|345.82|328.43|341.95|368.03|360.79|348.71|318.77|329.49|335.96|330.26|336.06|310.56|324.57|309.11|267.09|282.06|282.06|277.91|297.52|284.86|275.3|278.68|262.07|262.74|264.19|259.65|278.2|266.61|263.71|284.96|280.13|282.26|267.67|270.47|272.6|281.58|254.63|234.73|223.04|213.38|218.6|208.89|205.75|204.79
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|149.3|148.1|154.1|149.6|152.8|148.3|143|141.8|136|145.9|143|136.9|135|132.6|132.8|130.2|136|133.7|131.8|127.8|122.5|118.8|117.5|124|119.9|123.5|125.6|123.8|122.8|122.5|121.6|117.8|116.1|112.8|112.9|108.5|102.5|104.8|103.8|107.6|104.4|103.1|105|100.7|91.95|88.95|84.25|88.1|90.75|93.9|93.7|95.7|95.05|93.45|94.4|90.85|100.2|92.3|96.45|94.8|98.5|98|96.95|96.85|95.9|92.55|90|91.2|89.1|90.8|87.7|83.2|81.55|82.1|78.25|77.8|77.65|77.25|81.95|83.35|82.6|80.7|78.5|78.65|77.1|81.95|82.05|76.8|68.75|77.4|82.6|78.85|76.45|71.4|71.75|67|72.85|73.65|74|75.2|72.25|68.8|71.1|74.65|79.7|83.35|91.05|91.6|88.2|82.8|84.35|85.7|91.5|85.65|84.2|84.1|80|79.5|85.75|72.45|72.15|64.7|64.85|64.1|62.1|61.15|63.3|71.2|66.9|73.55|75.4|78|82.75|77|74.35|72.75|69.25|71.6|75|73.1|76.05|72.4|70.75|77|75.2|89.85|94.95|93.1|97.85|104.6|98.35|104.8|109.2|108.5|109.3|112.9|116|115.4|118.7|119.6|115.5|112.8|116.9|116.8|115|118.1|130|120|123.2|125.5|123.1|122.7|121.5|125.4|132.1|128.9|129.7|126.2|121.9|114.1|112.3|109.1|109.9|116.3|110.5|112.3|122.7|117.9|113.9|110.9|115.6|106.9|99|90.9|91.25|89.65|91.9|90.3|95.5|95.3|96.65|88.4|95.75|100.6|96.35|98.2|101.1|101.7|108.7|107|111.8|117.8|113.9|115.5|110|108.8|105.5|106.2|103.5|104.3|111.2|107.2|106.6|110.8|110.6|110.8|107.9|104.1|103.5|101.4|98.1|100.4|99.75|101.4|102.5|100.3|97.9|103|107.3|107.4|100.6|107.5|111.1|106.5|98.95|103.9|105.9|102.3|101.7|95.25|87.25|84
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|557|564|561|547.5|565|578|580|592.5|594|614|615|581.5|564|557.5|552|566|581.5|581|577|558|543|515|515|514.25|508|517|522.5|544|536.5|520|506|506.5|512|516|521.5|504.5|498|500|500|495|486|476|474.5|473.25|460|424.5|425|430|439|454|457|456|439|431.25|428.62|428.75|437.75|439|438|439|442|437.12|424.5|421|408|401.75|398.12|392.75|389|396|388.5|369|372.5|367|354.75|354.5|343|342.5|347|349.25|345.62|349.25|342.88|342.62|340.25|338.75|343|332|320|311.25|313.5|306|305.38|303|306|306.25|302.75|300.5|292|284|284.5|281.25|279|280.62|295|309.5|314.5|311.5|308.5|309.25|314|316.25|323|315.5|315.25|314|307.75|301.5|296.5|283.5|281.5|265|262|254.62|252.12|238.75|251|260|242.5|252.25|252|258.25|273|261|263|255.75|255.25|250|257|260.5|270|266|264|273.62|278|316.75|320|314.38|320.12|315.88|311.25|316.5|316.38|319.12|313|315|315.5|311.12|310.75|305|305.5|312.5|305|302|299|305.12|308|307|323.75|316.5|311.25|308.25|300.75|296.5|296.25|286.5|283|281.25|275|265.75|263.75|264|269|266.5|269.5|273.25|275.25|278.75|269.5|261.25|258|252|245.75|238.75|238.75|240|242.25|239.5|235|228|225|214.5|218.5|222|215|216.5|216|211.75|220.5|212.5|229|229|228|224.25|221.5|215.5|208|208|206|196.75|199|193.25|195.5|196.75|202|209|203.75|185.25|181|177|183|191|197.5|201|193.5|192|194|202|207.5|202.25|198|200.25|209.75|203|187.5|190.75|181.5|180.25|172.5|161.5|163.25|158
03985|14044|/equities/herald-investment-trust|FTSE350|661|667|674|675.5|677.5|703|694|701|706|728.5|745|736.5|729|720.5|713|715|710.5|710|695|681|678.5|672|685|691|658|644|648|657|656|658.5|632|629|640.5|640|624.5|604.5|595|603|588.5|583|580|564|572|573|555.5|546|548|550.5|547.5|550|541|550|549.5|544.5|547|539|554|560|578|590.5|600|599.5|587.5|582|554|544|540|540.5|543.5|537|527|515|514.5|503|503.5|500|499|500|509|514.5|516.25|522|518.5|525|511|519.5|522|499|498.6|496.4|493|492|492|490|501|505|500.5|478.9|466|459.3|473|466|468.5|474.1|499.9|507|517.5|516|513.5|515|521.5|519|525|514|520.5|525|512.5|506|497.7|480.2|483.8|470|466|455|450.8|446|445.7|456|430.2|450|452.4|466|474|457.1|464|439|439|439|453.7|437|453.6|452.9|447.7|464.5|460|510|522|525.5|543|532|520.5|522|518|523|518.5|518|518|524|516.5|516.5|527|528|523|517.5|500|511.5|524|509|541|528|522|505|512|510|489|483|480|480.7|459.6|448.3|443|445.1|455.2|462|449.9|447.5|450.5|447.2|435.5|429|422|402.25|398|383.5|388.5|390|391|391.75|382|369|366|355|359|360|358|356.75|357.5|363.5|374|368.25|381.5|381|373|374.5|371.5|368.5|373.5|369.75|356.5|348.5|343|331.25|328|336|334|347|347.75|337.75|320|297|310|314|321|334|333|322.5|321|338|333|319|317|306.5|299|304|292.5|292.5|295.5|290|280.5|280.5|280|276.5
03986|28265|/equities/hg-capital-trust-plc|FTSE350|104.3|103.1|99.6|98|99.7|99.5|103.1|103.1|1032|1035|1049.2|1059.5|1055.6|1053.6|1060.5|1065.4|1035.9|1021.2|998.6|1014.8|1011.4|1040.9|1060.5|1061.5|1065.4|1070.3|1068.3|1094.9|1104.7|1055.6|1089|1111.6|1131.2|1136.1|1142|1129.2|1121.4|1160.7|1223.5|1211.7|1188.1|1187.2|1178.3|1144|1120.9|1111.6|1118.4|1123.3|1122.4|1105.7|1117.4|1124.8|1128.2|1124.3|1132.2|1124.3|1140|1110.6|1161.6|1134.1|1146.9|1141|1115.5|1073.3|1045.8|1047.7|1048.7|1053.6|1047.7|1053.6|1045.8|1008.5|992.7|989.3|984.4|985.9|990.8|990.8|992.7|983.9|959.8|965.7|967.9|978|981.9|986.8|997.7|991.8|967.2|970.2|942.2|904.1|905.3|906.8|905.8|899.5|897.5|884.7|878.8|895.5|887.7|878.8|901.4|901.4|940.2|936.8|944.6|939.7|935.8|940.7|940.7|954.4|949.5|959.4|955.9|951|939.7|947.1|948.1|952.5|957.9|952.5|948.8|952.5|934.8|954.4|977|1011.4|986.8|994.2|987.8|981.9|1017.3|1031|1021.2|947.6|981.9|1016.3|996.7|1006.5|1021.2|1031|1060.5|1060.5|983.9|1070.3|1103.2|1102.7|1105.7|1114.5|1104.7|1103.7|1102.7|1133.2|1148.9|1139|1123.8|1139|1109.6|1086|1090|1064.4|1058.5|1009.4|957.4|979.7|961.3|957.4|976|942.7|944.6|952.5|972.1|971.6|1011.4|987.8|967.7|922|947.6|918.1|926.5|944.6|957.4|943.6|924|854.3|861.7|862.6|848.4|819.9|818.9|819.4|805.2|792.4|785.6|769.8|771.8|778.2|773.8|763|778.7|783.1|776.7|809.1|818.9|809.6|785.6|792.9|816|790.5|818.9|831.7|841.5|842|837.6|822.9|832.7|841.5|827.8|822.4|823.8|810.6|793.4|811.1|795.4|822.9|815.5|828.8|837.1|832.7|834.6|845|834.6|836.1|835.6|827.8|831.7|826.8|832.2|844.5|839.6|812.6|785.6|766.4|762|772.3|765.9|778.2|773.3|771.3|769.8|773.3
03987|14041|/equities/hicl-infrastructure|FTSE350|137.82|135.82|137.62|138.71|138.22|136.82|135.42|137.72|135.92|136.52|137.92|139.21|138.22|133.33|134.52|134.02|135.82|135.72|136.02|134.22|133.52|132.23|130.73|129.03|130.23|133.82|134.72|132.83|132.53|132.23|132.13|131.63|129.33|130.23|131.23|129.93|131.83|132.93|131.43|134.22|131.63|128.34|128.44|129.33|130.63|132.43|133.13|129.23|129.63|127.84|129.73|133.13|132.03|129.83|130.63|129.43|128.24|126.64|126.24|124.74|124.24|122.45|122.25|126.16|124.37|122.98|122.88|124.47|124.37|123.18|123.67|123.18|121.39|124.07|124.17|124.27|123.18|124.07|125.17|124.77|123.28|123.18|122.38|122.58|120.79|119.89|121.88|123.08|122.38|122.18|121.29|121.19|120.89|120.29|120.79|119.49|118.7|117.9|119.4|120.39|120.49|119.99|118.4|117.41|118.9|119.3|118.7|119.99|121.58|120.79|119.79|118.8|119|118.6|118.7|116.19|116.67|116.48|115.12|114.53|114.24|114.82|115.02|114.53|114.73|114.05|114.57|115.45|113.21|112.92|115.55|115.55|115.06|114.38|113.89|112.72|113.02|112.92|112.04|112.43|112.63|112.72|112.14|112.14|112.24|112.04|111.94|111.94|111.94|111.94|111.75|112.24|114.09|115.16|114.57|117.3|118.18|115.45|114.87|114.57|115.35|115.35|115.65|115.35|115.65|113.21|113.79|113.79|115.74|113.89|114.77|115.45|117.89|116.82|116.33|114.18|114.67|113.99|112.82|112.53|112.63|112.43|113.05|112.29|112.57|112.76|112.09|110.18|109.03|108.93|107.3|109.89|110.66|111.42|108.45|107.97|107.69|107.78|107.78|107.69|107.78|108.65|112.29|112.76|110.94|110.18|108.36|110.75|110.56|108.55|114.2|115.73|113.15|113.15|113.05|113.05|112.86|112|113.91|113.44|113.05|112.29|110.75|112.29|111.62|111.04|112.29|109.32|109.41|104.81|109.22|107.3|107.78|106.35|110.94|110.85|109.22|111.62|111.81|111.23|109.7|111.14|106.35|109.6|106.63|105.68|107.02|106.63|106.73|103.47|104.91|106.35
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1629.78|1569.97|1539.0699|1488.9399|1503.87|1661.12|1647.1899|1615.34|1582.5|1465.05|1427.23|1373.49|1296.85|1206.28|1195.33|1200.3101|1250.0699|1306.8|1272.96|1194.34|1204.29|1164.48|1176.42|1200.3101|1199.3101|1203.3|1191.35|1196.33|1144.5699|1125.66|1057.98|1051.02|1030.12|1041.0601|1028.13|1040.0699|1007.35|1069.9399|1061.99|1088.8101|1091.79|1074.91|1058.02|1079.87|987.48|944.76|941.78|953.71|944.27|963.64|964.14|972.58|959.67|969.1|970.59|943.77|986.49|984.5|1027.22|1021.26|993.44|933.84|930.36|858.33|862.81|834.49|818.6|803.2|777.37|763.46|763.96|749.06|749.06|744.59|762.47|749.55|738.13|720.74|741.11|733.66|736.14|764.95|717.76|724.22|721.74|744.09|722.23|720.25|725.21|728.19|733.16|696.4|739.62|684.48|671.57|663.62|650.21|648.22|647.72|679.52|634.31|632.82|625.37|625.87|631.33|620.9|601.53|649.71|650.21|656.17|674.55|675.04|724.72|738.62|743.59|731.17|717.76|727.2|724.22|718.26|726.21|663.12|653.19|615.93|625.87|617.42|650.21|628.85|597.06|615.44|652.2|643.25|690.94|623.88|632.33|592.09|566.26|553.84|587.12|574.21|591.1|601.03|605.5|676.04|601.53|678.52|728.19|749.55|782.34|765.94|758.99|758.49|801.71|851.38|842.44|849.89|839.46|791.28|780.35|764.45|745.58|725.71|731.67|741.61|725.71|715.78|755.02|766.44|817.6|836.98|817.11|822.57|883.67|874.23|850.88|806.18|791.28|824.06|802.7|789.79|764.95|773.89|750.05|787.8|780.85|751.04|736.64|701.87|682.99|696.9|760.98|796.74|791.77|764.95|721.24|714.78|716.27|711.31|726.7|721.24|720.25|684.48|701.37|670.08|694.91|685.48|668.59|669.58|680.01|625.87|625.87|625.87|635.8|629.84|630.84|623.88|585.14|587.62|572.22|546.39|540.93|546.89|533.48|543.91|558.81|519.07|515.6|506.66|508.64|505.66|510.13|494.73|482.81|498.71|516.59|458.37|469.2|460.96|466.22|466.92|460.66|446.75|447.05|461.06|451.02|459.96|466.32|470.59|468.01|431.9|459.47|452.02
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|555|558|565|565|564|568|544.5|542|549|545|557.5|560|540|540|542.5|550|552.5|541|516.5|519|510|521|517.5|535|536|538|505|480|483.75|467.5|452.25|469.5|470.25|471.25|447.5|437.75|431|440|422.75|429.25|434|435.5|433|447|442|450|412|401.5|426.5|434|436|460.5|440|428|435|429.5|434.25|433|446|439.25|450|464.25|471.25|479.5|467.75|455|460|449|439|421|404.75|395|393.75|395.25|399|398.5|390.5|387.5|373|374.5|374.75|370|371.75|380|370.75|380|379.75|359.5|345|342|331|325|305.75|302|306.25|316.5|319|320.5|322.5|322.5|325.25|319.5|318|322.5|322|328|329|313.5|323|331.75|335|344|337.75|317|313.75|314.75|310.75|310|297|299|283|268|254.75|250|253.25|248.75|259|249.5|235|242|248|254.25|267.25|250|247.75|240.25|247.25|241|243|240.25|266.5|266|270|275|313.25|369.25|360.25|368|371|363|340|348|368|376.75|372|364.25|320|338.25|336.5|335|330.5|345|341|335|303|306|282.5|284.5|279.5|289.75|282.5|279.75|288|276.5|273|277.5|262|263.5|250|235|235.5|250|236.75|289.25|303.25|296.25|285.5|289.25|295|291.25|279.75|286.75|265|264|275|273.5|294|288|295|292|298|295|310|313.5|335|333.25|339|340|359.5|348.5|362.25|365|377|363|343|344|326.75|358.5|346|320.75|325.5|324|339.5|334|326|343.5|348|344|340|349|351.25|360|362|345|321.25|325.5|329.75|340|315|312|317.75|318.25|320|317|298.5|299|314|250|261.5|240|238.5|232
03990|28224|/equities/hilton-food-group-plc|FTSE350|523.25|523.25|533|507.5|507.5|510.5|500|501|496.25|496.25|495|480|477|468|460|461|457.5|460.25|435|436.75|425|434.75|428.75|425.62|426.25|435.75|433.75|432|430|431.75|430|435.25|437.5|430|439.5|442.5|433.25|440|418|421.5|401.5|383.5|375.25|385|375|365|360|360|350|353|352.5|353|353|360|359.5|345|342|341.25|345|334.75|339|335|330|318.25|316|310|315.38|320|305.5|295|285|268|278|270|260|263.75|268.38|266.25|270.75|273.5|279.75|280|275|273.25|274.5|279.5|262.25|305|310|301.5|293|292|273|269|260|268.5|272|273|249|235.25|269.75|270|285|282.75|293|298.5|282|285|290.75|296.62|286.5|290|277|270|265.88|265|267.5|263.62|265.38|262.5|277.62|277.12|275.75|280|282|285.5|287|280|290.75|291.62|275.25|280.38|277|279|279.5|279|280.38|275.5|277|277|271.75|270.25|278|288|275.25|266|273|291.75|289|287.5|280|265|271.38|278|271.5|255.75|270|270|272.5|272.5|275|272.5|267.75|250.5|255|257.5|260.5|266.25|263.38|260.25|260.5|263.5|273.5|260|272|258.5|255|250|260|272|255.5|262.5|260.5|252.5|258|261.5|270|284|277|274.5|260|270|255|250|250|252|248|253|250.5|248|245|237|239|235|243|241.5|242.5|255|253.5|246|242.75|242|251.5|242|232.5|206.25|212|207|214|208.75|209.75|206.5|205|200|207.25|214.75|198|204.25|201.5|200.25|201|191.25|191.75|184.25|190|197.5|200.5|203|202.5|201|199.5|204|207|187.5|192|189|178.5|179.5|190|177.75|179.5|168
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|743.78|737.56|729.79|730.83|714.24|721.5|708.02|731.34|747.89|691.06|705.68|710|720.83|721.91|690.52|693.23|691.06|698.64|740.85|749.51|746.8|711.63|721.37|733.82|718.66|722.45|721.91|728.95|730.57|735.98|719.2|725.16|701.89|694.31|685.11|685.65|698.1|689.44|684.57|712.17|708.92|660.76|654.81|652.1|633.16|616.38|576.34|569.3|583.37|600.15|616.92|624.5|612.05|603.94|612.05|589.33|585.54|586.62|608.05|618|619.66|616.89|580.41|551.11|536.41|525.24|522.7|514.3|504.46|519.71|509.1|503.35|513.63|522.15|513.86|531.54|531.88|523.92|530.77|534.64|535.3|537.07|526.13|531.76|537.29|535.63|535.19|525.46|513.74|508.55|510.76|500.81|503.02|484.23|472.29|466.32|467.86|472.4|463.77|466.98|452.94|431.16|430.72|418.78|422.54|438.68|444.87|449.51|436.91|435.14|437.9|449.4|457.25|459.68|455.81|453.27|458.8|453.16|434.26|425.3|431.27|426.85|413.25|412.92|412.15|409.38|414.58|432.71|400.65|422.32|435.25|420.44|431.71|420.11|427.84|417.34|407.83|397|397.99|391.91|388.6|376.44|382.63|389.92|407.17|450.51|451.28|449.62|465.21|461.56|457.69|465.32|466.65|469.52|462.45|465.32|451.06|460.13|455.81|442|445.53|448.19|430.39|415.02|417.89|411.59|422.32|410.82|427.84|416.24|422.32|418.45|422.32|429.94|431.27|421.65|415.68|409.93|399.98|408.28|383.95|388.71|391.47|393.9|391.91|391.25|377.54|384.18|387.6|409.05|400.43|398.22|398.55|399.76|379.97|391.14|396.89|393.57|387.38|382.85|386.94|380.42|377.1|390.15|378.21|373.34|373.78|373.23|379.86|362.51|368.92|380.08|382.52|383.73|377.32|375.99|376.99|390.59|394.01|393.13|392.91|382.52|367.81|378.98|362.4|363.17|360.96|350.46|346.03|337.08|331.66|343.71|340.17|346.59|362.95|362.62|353.77|358.08|364.5|397.99|382.63|376.1|371.02|379.53|374.23|373.78|349.35|347.14|343.38|334.43|324.2|334.43
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|134.01|144.18|145.95|146.84|158.11|155.68|149.71|157.89|167.4|175.8|176.69|178.46|166.07|143.52|135.12|137.11|127.82|118.09|126.71|119.86|108.98|110.57|110.3|125.69|114.55|125.61|140.91|144.54|152.5|146.84|135.07|135.69|159.31|179.03|244.14|252.27|231.22|212.2|215.83|211.58|152.85|150.82|130.47|132.68|141.88|137.37|164.97|187.52|204.6|224.32|218.75|226.8|231.93|226.62|227.59|214.59|232.55|236.26|242.28|267.31|272.88|309.24|330.56|325.16|390.44|386.46|383.01|377.88|400.26|408.22|418.66|432.1|427.24|436.35|420.16|412.64|420.6|416.98|424.14|433.7|436.08|448.91|443.16|457.31|429.89|429.01|434.05|402.74|382.57|386.73|379.3|389.2|364.44|375.93|377.88|393.36|415.39|415.83|409.99|441.3|406.89|386.55|358.51|367|381.51|406.01|445.81|432.46|432.55|417.24|410.61|416|431.84|441.48|453.77|458.64|441.57|460.41|471.02|448.47|442.28|400.17|364.35|341.26|344.36|356.47|383.01|393.63|353.82|386.64|392.83|394.42|409.1|397.16|420.16|400.88|361.78|410.79|461.29|472.35|459.08|411.58|396.46|407.78|402.38|424.32|455.54|439.09|420.43|399.46|381.15|398.67|427.15|483.41|463.06|463.5|476.33|489.16|539.58|557.27|536.48|550.63|550.63|581.15|521.89|555.94|570.54|530.73|498.44|459.97|465.27|422.82|432.55|477.22|501.54|566.11|551.96|543.56|535.15|542.67|496.68|505.96|501.54|482.52|428.48|411.32|450.24|411.32|387.7|387.43|369.74|345.42|326.93|293.67|289.16|276.07|283.5|255.99|274.21|258.02|271.2|269.79|275.71|286.68|274.39|250.33|257.14|226.36|252.1|208.31|220.7|234.76|254.75|256.52|252.98|250.86|243.43|252.98|268.46|229.98|238.83|229.81|228.39|239.27|259|292.34|322.68|302.34|294.2|288.36|270.76|274.21|265.37|267.13|258.02|263.68|243.16|265.37|276.86|268.9|263.77|273.41|307.12|295|246.44|251.39|251.39|242.37|246.08|220.7|238.83|235.29
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|346.26|335.23|333.12|339.34|316.97|315.67|315.77|307.24|308.75|324.19|330.92|344.66|330.41|328.51|328.61|286.38|293.1|283.37|266.42|269.73|269.43|259.8|262.81|257.39|240.74|252.68|239.64|238.73|233.72|235.72|253.48|256.89|258.79|264.41|266.52|259.7|242.64|250.97|242.64|254.48|271.13|266.82|292.6|290.49|282.47|280.86|278.45|277.75|274.84|265.51|255.78|227.1|215.36|209.44|204.33|192.49|201.62|186.17|201.12|212.05|227.6|244.75|239.74|245.55|242.24|238.23|236.73|244.75|244.95|245.75|246.46|236.53|234.42|240.34|237.03|240.44|241.64|225.69|231.51|235.92|223.79|231.71|223.99|230.11|210.65|226.6|245.05|236.53|221.68|212.85|232.01|220.68|219.97|203.83|195.6|166.51|165.31|156.48|159.79|154.17|141.73|140.53|142.44|227.5|249.16|247.76|251.87|244.05|226.19|231.91|234.22|239.13|255.68|221.08|220.58|229.1|250.07|252.57|291.29|295.61|310.95|301.83|299.92|287.48|296.91|288.18|302.03|270.83|235.42|260.8|267.92|323.39|486.79|471.55|462.32|464.32|460.61|462.12|489.2|487.5|464.02|446.37|445.27|463.92|452.89|484.09|496.52|496.52|501.54|501.54|515.08|531.13|526.62|521.1|516.58|521.6|526.62|505.55|490.2|474.46|468.74|466.03|457.1|440.45|444.36|448.17|471.45|451.38|475.56|463.42|443.66|442.96|442.46|441.65|437.44|444.66|453.59|455|449.78|457.5|439.05|431.82|409.26|435.03|454.69|477.06|483.18|465.03|431.32|474.46|486.69|485.59|483.88|457.4|454.39|475.96|464.42|436.94|470.24|422.09|422.7|400.43|409.05|406.85|413.27|421.49|423.5|379.56|389.8|377.96|402.23|408.25|380.17|359.9|367.53|361.91|342.25|338.84|335.03|341.05|341.85|333.02|328.61|327.2|345.46|350.88|346.86|338.84|339.84|331.02|328.61|327.2|322.79|306.94|313.76|320.98|323.99|343.65|344.06|325.8|313.76|310.15|310.15|312.16|294.1|294.5|287.68|285.07|288.49|276.05|301.93|292.3
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|348.3|338|330|345.9|353.6|363.6|379.1|372|374.2|382.2|379.6|377.4|365|357.4|343.4|325.9|337.7|346|339.7|334.1|331|328|321.6|322|323.1|326.5|326|320|316.2|321.2|308.5|295.7|287.2|288.2|291.6|290.8|281.4|282.3|267.5|282|292.7|287.1|280.5|272.5|267.7|253.4|244.8|240.9|239.8|234.2|242.7|251|253.8|249.4|246.4|240.9|234.5|226.9|238.7|235|224.9|220.5|215.8|196.4|197.7|196.6|190.9|189.6|187.1|173.4|173|173.2|170|168.1|167.5|167.8|165.5|161.5|161.8|169.9|167.3|164|158.1|157.1|148.5|149|151.5|148|145.5|143.5|142.5|143.7|138.3|136.7|135.5|129.8|126|127.5|124.3|120.7|117.8|113.5|111.8|109.9|119.7|115.6|123.7|120|120.1|123|124.1|127.5|130.4|121.6|125.4|119.5|111.3|113.8|109.2|110.5|108.8|105.3|102.4|100.5|99.7|98.95|101.8|109|100.5|104.8|110.4|117.6|118|114.3|117.8|105.2|102.5|101|110.4|100.7|101.2|93.9|93.9|101|100.9|114.3|117.1|109.9|112.6|107.8|104.3|104.1|106.6|110.3|113.4|115.5|116|115.9|110.6|115.2|111.9|107.3|111.1|109.6|105.8|102.5|115.3|115.9|124.6|124.3|117|117|118|115.2|106.5|102.2|98.25|99.65|97.15|96.5|93.25|93.6|90.45|92|77.75|75.55|76.55|76.2|75.65|73.45|71|71.9|67.7|63.4|67.6|67.45|67.45|71.75|69.65|66.85|63.45|58.9|63.65|65.55|60.25|66.05|71.45|68.65|73.1|71.45|80.45|79.35|75.9|76.2|77.25|80.4|83.35|80.95|80.3|81.5|88.55|87|84.3|88.65|78.8|87.5|78.35|74|75.95|77.8|80.7|82.25|82.55|82|90.5|76.65|75|79.75|79.7|80.9|74.55|71.85|69.05|64.9|60.75|62.1|65.7|60.65|59|56|52.25|36
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|596|605.7|602.5|617.4|617.6|612.5|611|605.7|598.1|619.6|629.7|654.2|638|627.8|627|645.9|677.7|675.6|656.4|662.4|652|646.5|659.3|681.9|686.3|687|695.4|687.3|680|679|689.6|677.3|677.7|689.2|702|708.3|676|694.7|709.1|709.8|754.7|731.2|737.5|723.1|712.5|682|661.6|680.1|708|725.9|726|758.6|744.8|713.9|699.9|679.2|688.1|681.5|702.5|699.8|720.1|737|728.1|721.4|726.4|716.7|719.6|710.3|693.9|677.7|667.6|651.3|649.7|641.6|643.6|637.7|625.9|595.8|600.9|626.1|610.4|615.3|595.3|599.8|573.3|584.2|584.4|563.5|547.1|557|570|566.8|560.5|531.1|533.2|560|565.6|561.1|562.3|546.4|531.4|503.2|513.9|509.6|554.2|555.1|559.4|555.8|543.2|554.5|554.8|558.3|580.4|556.9|569|574.9|577.7|557.6|559.5|541.1|542.3|504.7|498.2|491.05|490.05|480.7|504.9|510.7|467.4|480.85|503.3|540|565.3|518|525|509|496.9|498|524.8|504.5|524.5|503.8|511|551.8|557.1|594.5|612.2|599.9|618.2|629.1|602.9|607.3|613.8|627.3|630.5|635.1|647.5|651.7|655.4|659.6|653.4|664.7|655.1|647.9|623.1|657.6|652.5|711.1|722.8|714|706.5|684.8|695.8|709.7|680|651.1|667.3|655.5|663.1|665.8|651.1|657.5|679.8|683|649.1|666.8|653.3|658.2|653.6|666.3|672.7|661.5|654.4|637|634.2|652.9|661.4|646|646.2|621.6|627.1|600.1|641.8|648.6|646.8|630.1|627.8|629.2|647.5|629.6|668|682|698|690.6|675.4|687.7|680|684|710.8|719.6|691|649.7|648|677.3|673.6|702.5|740|708.8|718.9|680|703.4|723.6|706.3|731.9|741.6|683.3|673.7|698.6|694|716.8|686.5|704.2|730|654.5|658.3|672.1|659.1|650|667|605.75|574.5|545
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|820|851|868.5|843|860|869.5|841.5|835|831.5|891.5|847.5|847.5|808.5|782.5|753.5|797.5|754.5|770|775.5|770.5|737|759|795|798|816.5|822.5|858.5|897|917.5|872.5|790|804|804|834.5|861.5|835.5|819|870|874.5|862|839|835.5|834.5|836.5|820|732|746.5|793|817.5|869|858.5|873|831|809|815|799|881|859.5|888.5|881|930|929|860|860|870.5|869.5|878.5|850|824.5|831|798.5|784|767.5|806|832|814|770.5|716|757.5|779|754|810|812.5|855|826.5|867.5|904|867.5|796.5|793.5|822|803.5|778.5|755.5|767|714.5|737.5|721.5|730.5|775|791.5|797|789|724|816.5|881|954|917.5|895.5|920|947.5|922.5|968|925.5|830|817|774|788.5|842|812|822.5|792|777.5|750|752|697|705.5|697.5|626|667|663.5|661|699|673.5|643|569|598|580.5|650|654.5|661.5|655.5|635|675|646.5|781|799.5|791|801.5|773.5|724.5|751.5|735.5|750|747|743|743|751.5|807|796|814|809|791|779.5|751.5|727|795|795|764.5|779|788.5|780|752.5|806|743|731|724.5|717.5|705|631|623.5|636.5|640|652.5|644.5|609.5|640|635|641|624|620.5|625.5|622|602|570|524.5|544|520|533|503|489.8|441|450.1|463.1|462.5|468.3|502|509.5|520.5|500|565|596.5|595.5|624|618.5|625.5|651.5|634.5|634|587.5|597.5|563|532.5|544|542.5|579|585|582.5|569|507|480.6|501|482|522|535.5|535|525|575.5|558|533.5|493.1|523.5|536|545.5|491.8|497|465.7|456.1|439.1|418|440.75|406
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|254.85|269.21|264.77|269.87|259.54|293.17|276.49|278.41|278.87|291.91|289.27|296.35|295.49|283.51|275.83|268.94|282.78|283.24|269.94|266.36|260.07|248.23|236.71|242.47|240.15|239.75|249.48|234.26|231.48|237.63|225.65|226.78|223.27|217.51|208.31|199.37|189.51|209.04|204.67|214.14|209.83|191.56|191.23|179.05|178.72|174.68|172.57|174.09|179.19|185.08|180.71|183.95|182.63|184.68|182.56|167.01|161.25|155.49|167.6|171.38|180.18|162.97|157.41|150.13|150.86|144.63|141.39|147.61|137.95|137.42|129.14|122.26|124.38|114.98|113.32|111.67|111.87|104.92|112.93|111.93|106.04|107.37|106.04|109.88|98.63|104.72|105.98|97.11|93.86|93.6|99.16|99.09|99.95|100.02|102.47|103.13|105.38|105.58|103.33|97.57|96.71|93.86|93.27|94.46|109.48|116.83|117.29|113.72|115.9|119.15|118.42|120.67|115.97|106.44|110.74|106.17|113.65|117.69|125.57|118.22|110.94|103.66|96.97|97.57|100.08|94.66|101.47|101.61|93.2|94.66|98.43|103.86|115.57|109.15|110.21|104.32|101.34|94.06|104.65|100.61|110.54|108.16|111.27|125.9|131.06|157.08|160.85|150.26|161.51|168.46|160.32|153.9|147.15|156.68|155.95|163.9|160.45|168.2|157.67|145.43|149|143.9|150.06|151.45|145.03|154.3|150.13|148.67|163.17|164.82|171.18|172.77||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|586.62|560.46|558.26|566.09|566.09|584.66|591.51|594.44|598.35|589.55|570.97|572.93|568.53|550.44|550.93|554.35|568.04|571.95|578.31|584.17|576.84|571.95|557.29|556.31|547.75|545.07|538.71|542.62|533.82|526.98|514.76|515.25|524.05|503.51|482|468.32|467.34|472.23|476.63|479.07|477.12|479.07|476.14|482|485.91|472.72|481.27|477.12|475.16|483.96|482|483.96|487.87|481.03|477.6|476.87|490.31|489.58|488.85|457.56|458.54|479.07|452.67|451.21|440.94|447.78|471.74|473.2|454.63|454.63|448.76|432.63|441.92|433.12|418.45|412.83|411.37|410.63|415.52|419.43|404.52|406.72|400.86|395.97|383.26|379.35|376.41|374.95|376.66|376.66|378.12|372.5|368.59|379.35|384.23|383.75|373.48|371.28|371.52|365.17|370.55|366.64|375.44|372.5|402.81|399.39|400.86|392.55|391.08|393.03|372.5|385.21|387.41|383.26|369.57|370.55|385.21|384.23|373.48|350.02|329.48|329.85|330.95|328.99|347.08|347.57|367.61|364.68|361.75|364.31|361.75|366.64|363.7|353.93|364.19|356.86|357.84|330.71|340.24|350.02|360.77|343.17|361.75|361.75|342.68|383.26|391.08|383.26|392.67|385.95|388.76|386.19|380.32|365.78|369.69|380.32|365.17|368.59|362.24|366.15|365.66|367.49|337.31|335.47|332.42|329.36|325.82|318.73|307.49|312.86|309.44|298.2|308.46|301.13|296|289.4|312.86|307.97|307|299.66|284.51|290.38|317.51|300.15|293.31|281.58|292.33|283.29|282.55|277.18|273.27|268.87|259.09|250.29|269.36|276.2|277.67|272.29|279.62|273.27|268.87|259.09|279.62|283.53|290.38|300.15|298.2|259.09|306.51|283.53|326.55|327.28|350.02|324.6|308.95|305.04|283.04|296.24|287.93|287.44|292.09|285.49|286.46|286.71|276.69|276.69|295.51|298.2|281.82|254.2|262.02|251.76|244.91|255.67|273.27|274|268.87|296.73|296.24|308.95|308.95|295.75|289.4|299.66|298.2|298.2|289.4|307.49|324.35|298.2|295.26|278.64
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|639.5|630|629.5|621|626|640.5|629.5|635|618|615|633|649|623|617.5|626.5|621.5|633.5|630|622.5|614.5|602.5|560.5|571.5|585|595|621.5|611|607.5|619|609|584|571|578.5|588|591|590|568|563.5|560.5|587.5|592|577|592|603|589|580|561.5|566|585|579|571|580|549|541.5|546.5|537|540|522|534|540|562|517|497|493.8|488.1|489.8|457|461.8|466.1|467.5|471.5|451.1|449.3|443|431|423.5|420|417.2|439.5|448.3|443|453|452.7|452.1|446|452.2|472.7|434.6|430.5|427|449.4|459.6|457.2|457.4|454.1|462.7|476.4|479|482|470.5|445.2|429.7|431|425.3|455.5|455|464|467.7|458.1|450.3|450|448.4|458.6|464.5|451.5|476.5|481.1|475.8|494.7|483|480.9|479.9|492.1|476.9|493.5|465.5|473|481.8|427.9|430.5|452.8|452.7|473.5|475|466.2|451.4|447.1|439.1|447.2|432.4|443.9|433.8|393.6|428.4|404.3|442.6|450.2|435|449.6|445.5|418.4|430|439.2|444.1|456|466.3|468.3|462.5|467|461.1|455.2|448.9|456|469.1|480.6|465|461|448.4|444.9|462.2|472.2|442|469.4|521.5|519.5|510|506.5|514|511|514|491.4|502|504.5|537.5|528.5|551.5|538.5|533|497.6|501.5|489.3|500|511|523|500|483|486.6|473.8|478.4|463.6|470.3|426.5|429.6|438.4|428.2|394.9|380.1|381.8|397.3|371.3|407.7|420|420.8|424.2|416.3|416.3|410.1|409.9|430|386.7|387.4|365.7|365|404.4|394|376.3|393.5|379.8|383.7|365.1|360|344|321.9|333|323.6|314.2|301.8|328.8|324.9|332.4|320|316.7|323.1|326|352.3|351.7|346|333.5|319|301|309|262.75
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1527|1523|1498|1493|1517|1552|1453|1462|1456|1470|1525|1526|1722.29|1691.4301|1710.86|1709.71|1777.14|1786.29|1750.86|1749.71|1683.4301|1645.71|1650.29|1677.71|1688|1704|1720|1734.86|1724.5699|1756.5699|1700.5699|1680|1678.86|1661.71|1702.86|1702.86|1640|1718.86|1638.86|1646.86|1609.14|1546.29|1600|1553.14|1494.86|1417.14|1398.86|1473.14|1435.4301|1477.71|1496|1514.29|1510.86|1465.14|1409.14|1341.71|1448|1414.86|1480|1446.86|1539.4301|1516.5699|1406.86|1386.29|1325.71|1368|1353.14|1363.4301|1314.29|1291.4301|1304|1250.29|1248|1221.71|1245.71|1204.5699|1162.29|1094.86|1084.5699|1125.71|1061.71|1068.5699|1033.14|1109.71|1028.5699|1076|1105.71|1034.86|982.86|979.43|1061.71|1017.71|958.86|929.14|927.43|906.29|957.71|950.29|969.71|958.86|991.43|967.43|1005.71|981.14|1051.4301|1085.14|1161.14|1133.71|1059.4301|1114.86|1111.4301|1092|1168|1130.86|1132.5699|1126.29|1097.14|1038.86|1043.4301|985.71|1002.86|994.86|909.14|868.57|853.14|828|835.43|889.71|819.43|853.14|924.57|940|973.71|890.29|925.14|869.71|811.43|829.14|922.86|910.29|974.86|936|843.43|982.86|942.29|1200|1238.86|1241.14|1254.86|1219.4301|1123.4301|1155.4301|1160|1166.86|1178.29|1171.4301|1237.71|1209.14|1248|1189.71|1136|1193.14|1193.14|1166.86|1091.4301|1071.4301|1093.71|1004.57|1035.4301|1042.29|998.86|1013.71|1017.14|1076.5699|1052|1080|1070.29|1072.5699|1028.5699|1044.5699|998.86|970.29|944|954.86|902.29|929.71|946.86|908|877.14|866.29|849.14|848.57|849.14|770.86|793.14|794.86|812|815.43|875.43|817.71|824|761.14|813.14|841.71|768|741.14|748.57|705.71|781.14|732|814.86|793.14|740.57|767.43|778.29|766.29|734.29|736|690.29|645.71|648.57|624.57|608|626.29|616.57|637.71|645.14|592.57|593.14|576.57|589.14|610.29|568.11|571.09|601.14|525.49|492.91|529.03|537.14|527.43|486.63|504|525.71|520.23|511.31|512.46|439.31|430.51|422.97|388.57|371.43|328.86
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2591|2514|2561|2511|2447|2452|2432|2441|2416|2476|2437|2373|2300|2214|2223|2262|2210|2217|2339|2343|2303|2236|2289|2324|2370|2426|2374|2305|2341|2279|2210|2215|2290|2303|2292|2261|2132|2154|2205|2141|2223|2173|2180|2250|2282|2280|2295|2350|2346|2371|2407|2296|2322|2358|2277|2260|2310|2260|2299|2291|2373|2355|2409|2379|2318|2300|2358|2420|2378|2448|2443|2365|2394|2432|2498|2497|2484|2395|2434|2392|2343|2286|2283|2370|2292|2365|2300|2262|2456|2453|2465|2519|2517|2468|2513|2540|2579|2455|2420|2378|2377|2353|2399|2416|2543|2578|2503|2546|2457|2500|2535|2535|2539|2558|2519|2508|2519|2439|2389|2289|2253|2383|2411|2435|2398|2325|2351|2296|2254|2275|2345|2286|2314|2248|2209|2177|2174|2086|2026|2076|2092|2005|2029|2031|2071|2117|2151|2150|2167|2117|2051|2016|2085|2178|2170|2186|2231|2176|2107|2044|2042|1962|1940|1896|1910|1975|1942|1996|1992|1955|1931|1784|1799|1915|1982|1968|2028|1941|1898|1893|1955|2013|2000|2069|1999|1998|1905|1894|1911|1940|1914|1945|1856|1829|1822|1850|1797|1804|1859|1961|1883|1850|1890|1928|1899|1917|1800|1762|1824|1780|1867|1953|1951|2001|2004|2051|2031|2078|2154|2046|2080|2057|2026|2026|2008|2000|1950|1960|1949|1871|1901|1884|1776|1834|1898|1823|1800|1817|1816|1810|1809|1799|1770|1764|1710|1730|1748|1702|1680|1711|1667|1638
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|646|640|629|630|651|671.5|643.5|638.5|621.5|621.5|628|609.5|601.5|595.5|585|603|641|638.5|630.5|620|611|556.5|578.5|595|593|615.5|620.5|635.5|640.5|628|618|612.5|610|614.5|620.5|606|589|624|624.5|635|645|557|560|535|512.5|501|475.5|525.5|539|549|549|561|525.5|512.5|506.5|498|513|489.2|502.5|504|509.5|530|508|507.5|489.5|492|485.6|469.4|452.8|447.9|447.8|428.8|432.9|438|435.6|427.6|420.6|398.5|402.1|405.5|396.1|384.9|356.5|368.7|359.6|373|394.9|387|368.5|384.2|392.5|383.6|385.2|387.1|368.4|353.2|348.6|330.6|340.3|330|325.1|305.2|316.4|312.2|358.6|358.7|368.6|357.9|361.4|368.8|376.2|378.2|399.4|374.3|378.7|376.4|370|364|361.2|344.7|344|305.9|297.6|293.4|286.2|284.6|305.2|328.3|300.6|311.9|334.2|320.4|337.7|317.8|331.3|301.9|279.4|283.5|316.2|275.2|310.8|297.4|300.3|344.5|334.6|389.4|378|407.1|411.4|425.4|399.2|390.6|383|389.8|392.1|391.9|384|356.8|364.4|365.6|350.9|359.5|350.1|358|356.4|373.6|396.4|386.6|405.1|390.8|380.1|382.6|379|386.4|391.1|356.6|354.4|351.1|350.7|346.7|337.9|340|328.1|344.5|348.7|349.3|336.8|324.8|318.1|304.6|289|286.1|282.9|257.7|263.4|265.7|295.2|298.7|319.8|290|270.2|243.7|267.5|277.3|263.2|278.1|289.1|285.5|321.2|310.9|344|340.9|320.7|312|296.8|293.1|299.4|287.2|273|254.5|272.3|248.2|255|267.6|270|291.1|292.1|298.5|298.3|291.1|271.3|298.5|291.4|310|334|295.6|293.5|332.7|336|316.1|278.2|274|307.6|310|286|277.5|290|294.7|283.6|275|255|220
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|453.52|447.26|448.64|455.45|461.25|480.12|470|469.07|448.64|469.07|481.04|491.63|488.41|482.42|475.98|487.03|498.54|510.04|516.49|521.55|504.06|492.55|499.46|513.27|506.36|519.25|519.25|513.27|506.82|499.46|476.9|481.96|486.57|495.77|501.76|486.11|468.15|476.9|473.22|489.79|498.54|454.62|463.55|465.39|469.07|451.21|441.55|438.42|461.71|467.69|480.12|484.73|466.77|454.34|451.12|444.22|466.31|459.68|484.73|475.06|470.92|478.74|458.4|458.21|453.61|446.61|452.04|442.01|452.23|435.1|428.2|414.3|416.04|406.56|398.83|387.04|371.76|350.31|361.91|372.22|362.74|376.36|371.58|380.78|370.75|383.91|388.33|383.45|374.52|372.87|378.39|359.61|352.61|340.37|355.37|357.31|347.09|349.94|337.88|329.13|335.12|313.02|327.75|353.44|370.66|374.34|388.06|396.25|394.13|400.03|406.47|407.48|408.4|403.25|400.76|410.61|388.61|377.65|378.11|362.83|357.95|341.84|331.9|332.63|328.03|311.83|328.86|335.86|307.87|326.83|342.58|343.31|351.69|317.63|323.06|312.1|301.61|303.36|329.13|307.5|330.88|299.31|300.78|332.73|332.54|371.95|389.44|388.33|402.14|401.87|380.88|388.61|390.36|393.67|393.76|406.29|404.72|375.17|383.64|374.71|382.63|389.62|392.94|377.75|370.01|373.88|401.41|400.39|419.54|421.57|410.71|408.68|400.49|406.84|389.99|375.17|384.65|376.27|377.47|380.42|379.22|384.19|396.8|407.11|401.41|388.33|391.83|391.83|384.37|385.11|382.63|389.62|371.39|349.94|348.01|347.82|367.16|361.27|350.77|331.53|335.03|321.68|341.47|364.86|360.44|350.86|348.01|334.94|357.95|327.85|365.32|389.25|365.96|366.42|365.41|356.75|350.31|355.19|344.51|308.88|305.47|294.61|294.43|303.82|284.94|293.32|305.2|294.61|289.73|278.31|272.61|271.87|260.09|287.24|287.89|280.62|269.94|271.13|288.35|288.17|279.97|285.4|302.44|292.12|265.33|261.83|253.64|242.96|238.36|220.73|239.6|217.74
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|2221.72|2226.8|2032.59|1954.3|1935.99|1957.35|1964.46|1969.55|1918.71|1951.25|1974.63|1957.35|2036.66|1975.65|2003.1|2060.04|2029.54|2013.27|2032.59|2059.03|1985.8199|1928.88|1913.62|1934.98|1894.3101|1899.39|1831.26|1829.95|1890.78|1881.66|1840.09|1825.9|1829.95|1877.6|1929.3101|1915.12|1827.9301|1890.78|1879.24|1898.63|1840.48|1826.91|1921.89|1901.54|1849.2|1752.28|1712.54|1770.7|1769.73|1848.23|1853.08|1885.0601|1886.03|1907.35|1832.72|1808.49|1888.9399|1854.05|1945.15|1868.58|1943.21|1910.26|1892.8101|1880.21|1922.86|1858.89|1837.5699|1822.0601|1759.0699|1719.33|1722.24|1649.55|1649.55|1594.3|1599.15|1616.6|1638.89|1523.55|1509.02|1494.48|1492.54|1537.12|1567.17|1616.54|1571.91|1591.3101|1593.25|1569.97|1557.35|1568.03|1607.8101|1622.36|1577.73|1533.09|1509.8101|1457.41|1508.84|1489.4301|1477.79|1451.59|1459.35|1438|1370.08|1353.59|1460.3199|1458.38|1440.91|1430.24|1398.22|1397.25|1409.86|1399.1899|1433.15|1419.5699|1404.04|1356.63|1361.46|1348.91|1325.74|1275.53|1271.66|1192.49|1133.59|1117.17|1081.45|1030.27|1078.55|1082.41|970.4|1036.0601|1050.55|1049.58|1150|1076.62|1052.48|1024.48|1014.82|1002.27|1030.27|976.2|981.03|939.02|925.5|1007.1|991.65|1166.42|1219.52|1197.3101|1269.73|1231.11|1170.28|1124.9|1144.21|1186.6899|1233.04|1238.83|1239.8|1216.63|1265.87|1255.25|1235.9399|1236.9|1220.49|1233.04|1230.14|1268.77|1273.6|1308.36|1385.6|1326.7|1292.91|1283.25|1250.42|1286.15|1283.25|1200.21|1221.45|1191.52|1175.11|1170.28|1122.97|1101.72|1061.17|1169.3101|1165.45|1171.24|1131.66|1114.28|1089.17|1094.96|1083.38|1066|1025.4399|977.16|971.37|1036.0601|1078.55|1065.03|1148.0699|1069.86|1081.45|1014.82|1098.83|1173.1801|1115.24|1061.17|1056.34|1038.96|1092.0699|992.61|1119.1|1083.38|1012.89|1022.55|1009.03|1009.99|983.92|955.92|928.4|888.33|885.43|883.5|856.47|869.5|883.99|887.85|889.78|862.26|869.02|837.15|872.4|840.53|811.08|795.63|827.5|796.12|757.98|783.57|807.22|795.15|744.94|776.32|795.63|769.08|717.42|739.15|748.8|698.11|720.32|655.63|623.76|599.62
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|441.61|446.13|452.66|433.48|444.12|468.32|416.62|432.28|427.46|434.89|451.85|441.92|430.07|431.07|415.21|420.43|427.26|432.98|420.83|418.63|416.82|417.12|428.97|426.66|444.02|474.54|472.03|477.86|494.32|488.3|458.68|445.03|454.97|457.98|458.28|448.84|439.31|449.75|454.67|486.89|493.72|482.47|492.81|481.07|445.33|436.6|417.62|427.66|438.6|469.82|482.37|458.48|434.79|430.27|416.32|405.37|417.02|401.26|424.75|423.85|423.65|405.07|392.22|392.62|378.57|363.41|361.4|362.11|354.98|336.71|335.7|318.64|321.65|311.91|297.56|292.44|296.75|290.53|306.99|318.24|304.48|307.49|300.87|308.3|299.46|310.91|319.74|299.66|283|284.4|291.93|286.71|261.72|262.82|264.33|271.05|273.46|271.25|269.35|257|255.39|242.04|258.2|228.59|247.46|252.08|262.42|258.1|262.02|271.86|290.63|279.28|294.04|267.84|277.48|279.08|283.1|284|305.08|281.79|279.69|246.86|233.11|229.69|228.49|224.47|234.61|245.55|225.68|218.65|229.09|231.8|258|234.91|237.52|221.06|215.54|214.93|227.99|232.9|243.65|228.09|212.42|234.61|217.04|267.34|284|290.33|339.12|327.07|305.19|308.9|318.74|324.86|342.23|333.5|324.66|325.56|331.29|326.67|318.24|330.08|327.57|324.66|307.19|314.42|318.74|321.75|340.32|339.32|353.07|351.77|339.52|360.9|342.93|334.2|325.36|327.07|322.55|318.54|326.77|338.41|330.88|339.02|324.06|322.95|321.25|311.01|301.97|294.14|287.42|290.03|286.51|271.86|273.16|264.23|258|266.64|266.03|260.01|265.63|244.45|258|263.32|260.71|262.32|261.11|256.19|258|241.64|283.2|297.96|297.46|297.66|274.87|280.19|278.18|272.06|263.02|243.34|258|246.76|248.97|269.65|267.34|285.11|297.15|275.07|268.64|266.13|272.26|273.06|275.67|274.57|280.29|259.41|255.79|276.98|281.09|273.06|282.7|291.03|319.24|302.78|282.7|301.17|261.92|271.25|259.71|197.27|192.75|199.64
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|3027|2928|2926|2923|2913|2968|3065|3000|2932|3056|2941|3020|2932|2898|2832|2912|2909|3052|3125|3110|2971|2948|2964|3037|3071|3155|3185|3312|3309|3232|3270|3219|3346|3351|3385|3351|3202|3247|3170|3181|3049|3063|3056|3058|3014|2923|2971|3045|3100|3215|3169|3385|3359|3278|3315|3349|3446|3370|3393|3365|3410|3436|3380|3396|3275|3230|3184|3130|3015|3100|3195|3131|3137|3079|3130|3090|2960|2836|2856|2876|2831|2819|2773|2741|2740|2776|2718|2841|2815|2757|2795|2784|2761|2814|2792|2703|2690|2672|2581|2558|2683|2614|2564|2456|2472|2448|2551|2597|2496|2498|2511|2516|2521|2450|2314|2286|2239|2178|2214|2105|2135|2071|2062|2035|1940|1920|1943|1962|1850|1908|1921|1951|2070|1973|1958|1842|1855|1968|2041|1993|1979|1919|1827|1899|1884|1915|1919|1920|1942|1945|1960|1969|1952|2002|1997|1969|2055|2064|2125|2104|2047|2047|2092|2040|1937|1913|1899|1779|1796|1825|1763|1743|1715|1811|1766|1775|1828|1867|1885|1981|1850|1822|1917|1921|1855|1890|1866|1827|1818|1827|1788|1760|1682|1699|1711|1653|1685|1577|1677|1636|1570|1450|1480|1447|1425|1396|1422|1336|1451|1363|1489|1529|1493|1501|1496|1470|1442|1410|1346|1282|1214|1177|1150|1210|1218|1235|1234|1255|1245|1172|1215|1218|1188|1223|1300|1279|1255|1295|1297|1330|1233|1255|1241|1212|1207|1209|1173|1134|1084|1039|1102|1080
04009|14048|/equities/intl-public-partnership|FTSE350|129.69|127.3|126.11|127.4|126.71|126.71|127.5|126.61|129.09|128.99|129.49|127.8|126.11|125.61|127.4|127.3|127.6|128.5|128.6|127.2|126.21|125.32|124.72|123.73|124.32|125.81|125.51|125.12|124.62|124.42|124.42|124.22|124.02|125.71|125.91|123.73|131.97|132.97|133.37|135.85|132.77|130.38|130.48|130.58|132.27|127.9|129.29|127.7|127.5|128.3|128.69|131.18|129.59|127.8|127.7|131.38|130.58|129.09|128.4|126.61|125.81|126.11|125.51|125.51|125.12|125.22|125.12|124.92|124.52|124.12|125.22|124.92|124.92|125.32|124.92|124.42|124.02|123.73|123.73|123.92|123.43|123.53|123.33|124.62|120.94|120.55|120.74|123.23|123.53|123.23|123.63|122.14|121.24|120.74|121.14|119.55|118.36|117.66|116.67|115.97|116.47|116.07|115.97|116.01|117.1|116.51|117.2|120.88|118.69|118.59|118.79|118.29|119.19|119.49|118.19|117.8|118.89|120.18|120.28|119.82|118.82|119.22|119.42|120.82|120.92|119.52|119.82|119.12|117.92|118.42|116.62|116.12|116.22|115.32|115.42|114.82|114.42|113.92|113.42|115.02|114.92|115.72|116.12|116.22|116.32|116.72|116.92|116.62|116.92|117.82|116.92|115.92|116.02|116.52|117.12|116.42|117.22|116.22|114.72|113.62|113.72|114.12|113.92|113.92|111.02|113.02|113.22|113.52|114.32|114.22|114.32|114.42|116.12|116.12|117.62|116.42|116.82|116.92|113.32|112.32|112.32|112.22|114.42|110.82|110.92|110.92|111.02|110.82|110.92|110.92|110.72|110.72|111.42|115.92|115.72|117.02|116.92|116.52|116.92|116.92|115.92|115.82|115.52|117.22|114.82|114.42|113.92|115.02|114.32|111.92|113.92|115.02|114.42|114.12|114.42|114.92|112.92|114.72|115.42|114.42|113.92|113.52|113.72|114.72|114.02|113.62|113.72|114.12|114.02|113.92|114.9|113.6|114.5|113.6|114.7|112.3|108.91|106.41|105.41|107.01|104.91|105.91|106.71|104.51|105.91|106.31|106.91|104.91|108.91|105.41|107.16|106.91
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|527|526.5|511.5|505|495.9|504.5|481.7|471|436.5|445|444.7|435.3|425.9|416|392|402.1|437.8|433.7|431.4|432.5|431.3|407|419.8|431.7|428.4|430.5|423.6|438.5|441|430.6|420.2|401.7|399.7|414.6|436.7|423.3|411|428.9|439.6|436.2|442.8|446.6|445.7|433.3|420.4|413.7|397.9|425.5|449.9|465.2|484.6|506|491|471|455.9|439.9|449.8|434.3|459|467.9|487.1|509|485.5|490.6|493.3|483.2|471.1|460.7|457.3|448.1|438.9|420.8|418.2|404.7|395|381.7|384.8|372.8|370.5|369.9|368.3|376.8|369.8|383.7|382.4|387|398.5|395.8|375.4|387.4|398.8|397.6|388.9|379.4|393|392.5|386.3|372|369.8|372.7|343.1|326.5|327.3|310.4|344.6|352.9|360.3|358.8|355.6|367|382.3|382.4|399.8|406.2|411.9|402.7|392.1|384.9|402.9|384.6|380|349.3|337.3|339|335.8|326.1|354.7|372.5|330.2|350|374.2|368.3|393.3|373.5|367.8|357.3|349.6|361.4|410|414.6|425.4|406.1|379.4|412|418.5|480.7|506.5|499.1|516|512.5|475.9|481.8|495.6|509|499.6|495|467|478.7|481.3|471.8|475.6|493.2|487.7|473|452.5|461.9|464.6|473.5|479.4|471.1|487.4|477.8|500|531|531.5|527|521|506|497.6|513.5|512|509|509|515|498.2|500.5|509.5|509|507|502.5|487.6|501.5|499.6|471.9|459.7|464.3|475.8|495|498|473.2|468|430.6|469|496.3|483.4|481.3|490.1|466.7|495.5|465.2|521|528|530|544.5|539.5|560.5|539|530|513|444.9|460.8|425|417.9|426.3|433.7|444.9|462.6|425.1|431.7|417.9|421.7|435.9|428.7|438.8|452.9|437.9|437.1|471.5|473.9|462.4|437.8|443.9|445.2|432.5|437.3|433.8|406|397|402|404|410|363
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|178.59|175.7|183.38|191.66|199.54|208.52|209.52|210.52|208.42|212.91|214.01|221.49|197.75|176.5|175.2|171.61|173.16|179.03|165.6|163.61|165.4|164.41|168.98|190.96|157.35|150.19|154.46|150.19|151.18|136.56|134.27|135.47|143.22|137.26|137.06|132.28|131.59|135.76|135.17|144.22|146.21|151.68|148|152.67|147.2|131.98|139.25|137.85|139.44|137.36|134.27|137.36|151.18|153.17|151.68|146.21|150.19|148.1|148.5|145.21|135.17|138.45|134.27|126.32|130.79|129.8|127.31|129.9|128.3|122.34|118.66|115.87|115.08|105.93|105.53|111.4|109.41|108.21|109.41|119.35|120.35|123.33|121.34|124.13|120.55|128.11|130.09|129.5|126.81|125.32|125.32|141.04|141.43|147.2|149.39|149.19|154.16|148.89|147.7|149.69|144.22|138.15|137.75|136.26|140.74|136.76|144.72|146.21|138.5|128.8|133.28|118.86|115.87|115.3|114.55|115.55|100.61|101.35|101.1|84.67|77.45|81.43|79.44|77.94|76.7|71.22|71.72|72.22|69.73|71.72|76.2|70.47|70.72|66.74|62.01|59.77|46.82|45.82|46.57|48.06|47.31|44.33|43.33|44.2|37.1|45.82|47.31|48.31|51.8|51.8|47.56|48.31|48.81|53.54|49.69|47.7|51.43|46.71|51.55|50.93|51.68|51.18|49.19|46.21|46.71|49.19|45.22|44.97|43.48|37.27|33.79|33.04|33.04|32.8|34.29|30.31|30.56|32.3|31.06|31.55|31.55|33.54|33.54|34.29|28.82|30.81|32.3|32.55|31.8|34.78|31.8|33.79|32.3|32.8|30.56|31.31|29.32|31.31|33.29|34.29|35.28|35.78|37.27|38.26|37.27|36.27|34.78|38.26|38.76|36.77|41.74|40.75|44.22|42.24|41.24|40.5|43.73|48.7|52.67|52.67|52.18|50.44|54.66|57.64|55.9|57.64|58.39|56.65|56.65|56.15|53.67|52.18|52.67|56.9|55.41|54.91|55.65|56.15|56.15|57.14|57.64|55.65|57.39|54.66|53.17|53.67|39.01|40.75|42.49|39.75|39.75|40.75
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.62|172.42|169.21|170.22|167.29|179.73|173.14|179.18|177.81|183.29|184.57|186.67|188.5|184.66|179.64|177.44|185.76|182.38|178.08|176.71|171.13|166.93|166.84|173.69|167.39|170.49|174.15|174.61|175.34|178.36|168.12|163.18|160.71|164.83|167.66|159.52|150.47|151.3|146.27|152.21|151.75|143.25|145.54|144.35|136.67|128.08|125.61|125.06|118.29|119.85|118.93|119.12|119.39|112.99|117.01|112.63|116.01|110.62|118.29|117.65|119.94|117.93|112.81|110.71|106.96|106.78|107.42|105.86|105.31|100.56|99.19|96.9|97.45|92.97|93.06|90.41|88.45|84.1|78.44|81.82|78.66|81.86|81.86|84.61|80.81|82.23|79.76|80.45|76.15|76.38|78.48|76.33|72.04|71.49|68.84|68.52|68.38|70.03|68.7|66.83|66.41|63.49|70.03|72.08|76.97|74.96|78.8|78.62|77.57|78.16|80.77|80.4|82.18|79.67|79.99|73.23|70.67|72.17|72.54|70.39|69.02|67.33|65.23|62.3|58.92|56.5|59.06|59.6|54.8|58.64|58.19|59.56|60.34|54.85|59.38|57.23|54.21|52.79|52.02|47.99|52.34|52.88|49.5|54.39|56.63|63.95|63.31|60.98|65.04|67.42|61.57|60.66|60.43|63.17|63.63|64.68|63.44|69.11|69.52|68.11|67.42|69.39|71.81|73.73|79.62|79.81|84.06|78.76|78.94|79.08|76.84|72.22|68.75|70.76|66.28|64.04|65.91|65.91|66.73|64.63|61.98|62.44|63.86|64.86|62.39|61.94|60.98|57.96|54.26|53.89|51.93|53.02|54.07|51.01|49.82|45.71|47.03|47.26|49.82|46.17|47.58|45.53|48.91|53.07|51.19|50.37|51.1|49.55|53.89|50.97|61.48|63.54|61.8|58.32|57.55|53.66|49.5|47.4|47.99|49.37|49.09|45.48|47.99|51.65|52.57|52.93|52.29|47.86|49.23|47.49|47.58|47.45|48.54|47.77|46.9|44.76|39.08|43.41|45.51|42.4|39.19|41.04|44.25|49.82|42.77|44.55|45.05|44.39|39.31|36.8|34.51|32
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|196.4|200.5|211|212.6|215.4|224.5|219.3|216.5|215.5|226|233.2|233.8|215.6|211.8|209.5|213|216.9|221.1|216|209.8|201.1|190.7|193.1|199|191.9|196|203.5|201.6|209.8|212.5|192.7|195.7|182|181.2|181.8|183.6|176.9|185.4|183.4|191.8|189.2|184.9|182.8|183|178.5|157.3|152|157.7|165|167.8|165.2|172.4|170|165|164.4|159.9|167.2|161.3|158.7|156.8|163|150.2|131.9|134|126.9|125|121|119.2|114.3|106.5|110.2|108.2|109|98.85|99.7|98|97.1|96.7|102|103.2|99.5|106.9|104|105.5|101.9|103|103.3|104.5|104.1|97.35|101.4|101|97.8|92.2|90.4|82.65|88.2|89.9|86.8|97.5|91.75|86.1|87.75|89.35|99.4|103.2|108.5|111|115.8|113|113.6|116|115.2|111.1|110.6|112.5|115.2|107.6|107.8|99.1|89.2|90|86.15|84.5|85|79.25|84.75|92.45|81|84.1|85|78.1|81.1|74.05|70.4|69.05|73.7|74.25|77|71.35|72.5|64|65|81.4|87.9|105.9|106.2|103.3|109.2|110.9|104.9|107.1|107.7|111.7|113|113|110.9|110|112.2|110.5|108.1|113.6|116.3|119|100.5|98.35|105.7|108.3|111.8|105.2|101|99.5|99.25|100.7|95.35|86.3|83.1|82|81.6|78.85|76.05|77.5|81.15|85.2|86.45|84.35|86.9|84.45|81|76|76.5|74.1|73.6|68.2|69.35|72.75|74.5|74.85|74|73.25|72.8|69|75|80.65|82.85|85.95|88.55|88.65|112.8|106|115.7|119.2|116.2|114.4|112.6|118.5|87.2|87.4|88.95|83.7|91.2|90|89.2|89.3|90.9|98.4|92.3|91.5|89.2|88.9|87.8|88.15|88.9|95.35|99.55|97.75|102|108.9|116.1|106.3|98.8|100|107.2|107.5|105.5|103.1|82.45|80|77.4|69.75|71|67
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|838.5|845|864.5|853.5|847|853.5|858.5|855|827.5|823.5|816|847.5|820|805.5|796.5|777|785.5|831.5|787|754|750.5|717.5|680|713|695|698.5|740|712.5|729|753.5|714.5|727|728.5|748|752|724.5|710|746|717|719.5|705|762|656.5|668|665.5|664.5|650|637.5|623|658.5|641|652|605|598.5|581|549.5|547.5|539.5|537.5|535|515.5|503|519.5|519|511|510|513|496.5|510|515.5|537|523.5|530|528|536|544|533.5|521.5|526.5|512.5|507|508.5|491.8|499.9|481|471.4|475.7|464.9|447.9|461.4|474|463.5|468|467.1|450.5|445.3|421.8|426.2|412.9|417.9|392.8|385|386.5|377|379.9|394.8|411.7|418.1|404.6|409.1|411.4|420|420.4|405|401.4|397.3|411.4|408.2|413.2|413.6|414.8|419|421.4|415.2|421.1|414.5|418.6|425.1|400.2|419.3|430|425.4|439|433|423.1|402.6|389.7|393.3|408.3|398|412.3|399.4|394.5|424.7|432.6|432.8|434.5|428.9|444.9|442.3|431.5|435.9|430.1|438.4|444.7|452.3|466.8|445.7|454.8|434.6|435|420|425.7|439.7|417.7|433.7|438.5|442|442|456.8|448.3|440.1|450.5|438.3|442.2|450|433.9|441.7|455|434.4|420|389.9|403.8|406|410|412|431.5|453|441.5|431.1|427|422.5|431.9|419|413.6|408.1|440.6|436.4|428.4|418.4|406.9|397.8|404.5|424|425.5|427.8|430.7|438|469.3|460.2|541|548.5|518.5|516|513|532|510|527|458.2|449.5|460.9|427.1|430|455.8|447.3|455.2|466|425|430|435.5|444.9|466.5|469.5|463|489.7|481.3|460.9|487.7|492.3|500|472.9|483.5|495.9|515|485|473.4|458.5|461|478.8|452|450|433.25
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|335.8|321.3|322.1|314|309.6|311|317.1|309.5|313.6|339|342.6|350.1|345.2|351.1|344.9|362.1|368.6|346|374|378.4|370.1|389.1|388.9|407.4|404.6|409|395|393.9|396.8|395|388.5|389.8|394.7|396.4|397.2|393.5|384.6|398.2|383.6|395|393.5|392|395.8|382.8|372.5|355.3|358|369.8|360.7|374.3|378|378.2|382.2|390.9|382.8|377.8|385.1|370.9|378.5|375.5|362.8|342|342.9|345|331|331.7|333.2|330.5|326.1|324|333.8|347|351.5|348.1|343.1|341.4|333.6|331.8|347.9|355.3|355|358.5|356.9|353.2|347.5|344.9|341|331.3|327.6|329.5|332.5|323.3|323.3|323.2|316.8|311.7|310.9|301.4|293.6|285.7|289.6|286.6|295.5|292.7|315.4|305|307.2|313|302|303.2|311.3|316.4|303|297.5|294.7|301.5|301.5|290.4|295.1|288.6|290.6|284.1|298.8|302.9|295.2|287.7|297.2|299.1|286|298.6|307.1|302|303.7|306|298.7|292.2|274.8|266.3|285.9|285.7|297.4|292|296.4|299.9|288.3|304.1|316.4|320.9|327.6|328.9|328.4|325|323.4|339.7|343.2|342|362.8|354.5|348.3|339.1|341.9|338.2|334.4|346|351|367.1|368.7|374.7|384|388.5|389.7|371.1|370.6|379.7|391.5|376.3|382.8|372.1|374.6|362|367.1|366.8|375|384.1|389.3|384.5|384.1|384.1|389|395|385.4|377.3|368.6|363|355.8|347.7|347|343.6|344.8|347|343|319.2|328.2|331.7|321.4|325.3|324|316.6|331.9|312.9|338.3|349.7|346.3|338.4|329.4|329.1|333.1|332.7|335.8|330.4|333.4|326.1|319.1|323.9|327.3|330.7|329.5|323.5|321.1|316|319.2|323.8|326.5|329.4|342.7|331.5|329.9|338.9|328.7|313.9|321.2|326.6|335.1|332|322.9|325.7|323.8|314.7|320.6|317.5|322.5|316
04016|28223|/equities/james-fisher-and-sons|FTSE350|1392|1445|1382|1399|1438|1450|1497|1530|1503|1475|1399|1361|1392|1395|1393|1374|1376|1364|1274|1277|1257|1209|1164|1137|1078|1109|1106|1120|1122|1118|1100|1075|1061|1110|1141|1120|1101|1098|988.5|1045|1046|1050|1060|1060|1010|995|980|964|964.5|975.5|967|1000|960|994|1045|1108|1050|1028|1035|1040|970|920.5|863|887.5|912|840|820|826|840.8|842.2|825|811|815|783.8|804.5|789|783.5|785.5|794|798|775|779|755|754|762.5|745|750|738|719.5|699|646.5|627|615|596.2|606|597.5|622.5|606.5|610|617.5|557|548.5|540.5|535|562|595|575|582.5|602.5|605|596|603|595.5|572|548.5|553.8|558.5|530|514.2|505|498.5|505|520|509|500|466|460|480|500|510|507.5|527.5|551|558|558|533.5|510|513.5|531.5|545.5|552|533|488|474.5|475|533|530|534.5|556.8|560|558.5|523|556|559|565.5|560|550|551|550|555|572.5|537.5|520|545|535|520|518.5|525|535|517.5|521|513|500|501.5|515|505|501.5|495|493|483|500|511|515|505|513|520|504|505|500|492.5|470.5|493.8|485|466.5|455|454|452.5|450.5|444.2|445|449|434.5|432|443.2|435|422.5|415|396.8|433.5|400|420|426.5|450|446.2|430|415|418|424|434|440|429|440|442|460|455|457|456|445|454.2|445|455|435|426|429.5|429.5|416|434.5|461|467|475.5|484|488|517|455.1|460|480|505|455|425|422.5|422|422
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|16.6|17.45|18.25|17.35|15.94|16.5|16|15.84|15.36|15.41|15.62|15.13|14.07|14.8|16.14|16.2|15.69|16.2|14.94|14.44|14.94|14.22|13.36|13.8|12.48|12.43|11.79|11.43|11.35|11.73|10.98|10.6|10.54|10.11|9.76|9.77|9.38|9.38|9.63|9.27|9.12|8.85|8.75|9.25|9|8.8|8.4|8.8|9.14|9.12|8.85|8.69|8.3|8.45|8.25|7.36|7.26|7|6.94|7.56|7.68|8.2|8|8|8.1|7.79|7.65|7.4|7.6|6.8|6.9|6.82|6.88|7.47|7.4|7.1|7.29|6.98|7.35|7.45|7.55|7.69|7.5|7.6|7.01|7.32|7.19|6.62|6.58|6.55|6.75|6.79|6.92|6.8|7.25|7.32|7.4|7.15|6.59|6.16|6.69|6.83|7.06|7.5|7.66|8.23|8.07|8.08|7.95|7.97|7.96|7.75|7.68|7.66|8.13|8.44|8.63|8.02|7.81|7.15|7.07|6.83|6.6|6.24|6.16|5.98|6.95|6.75|7.13|8.18|8.3|8.41|8.32|8.16|8.45|8.48|8.3|8.5|8.3|8.36|8.32|8.46|8.74|8.8|8.9|9.59|9.96|9.85|10.25|9.45|9.42|8.7|8.65|10.05|9.01|8.89|8.94|9.1|8.96|8.9|8.52|8.76|8.59|9.09|9.5|9.3|8.88|8.89|8.9|8.75|8.42|8.68|8.71|8.8|8.95|8.75|8.85|8.6|9.09|8.28|8.05|8.11|7.71|7.81|8|8.3|8.05|8.39|8.31|8.02|7.26|8.03|7.77|7.89|7.36|7.27|7.46|7.51|7.86|7.8|7.33|7.7|7.21|7.08|7.55|7.88|7.6|7.92|8.11|7.85|8.21|7.68|7.58|6.78|6.55|6.3|5.85|5.7|5.85|5.75|5.68|5.75|5.9|5.89|5.9|6.32|6.57|5.05|5.09|5.01|4.93|4.93|4.94|4.9|5.05|4.7|4.71|5.3|5.4|5.54|5.42|6|5.79|5.62|5.13|5.13|5|5.08|4.91|4.86|4.85|4.95
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|770|795|791.5|756|747|794.5|767.5|745.5|723|766.5|763|743.5|671|653|643|657.5|660|649|677.5|679.5|667.5|722.5|799.5|796|763|815.5|776.5|790|821.5|801.5|783.5|790|816|827|807|796|805.5|822.5|883|899.5|893|889|901.5|900.5|854.5|809.5|782.5|796.5|809.5|851.5|828|829|810|804.5|805|803.5|853.5|842.5|866.5|840.5|869|866.5|757|796.5|805.5|818|828|827|826.5|801|741.5|740|739.5|734|773.5|777|810|770|849|871.5|833.5|875.5|842|833.5|803.5|817|860|850|820.5|822|837.5|820|786|768|757|748|719|685.5|667|711.5|683|671|710.5|685.5|772.5|782|787.5|749.5|690|721.5|716.5|720.5|747.5|719|763.5|740.5|701|695|672|653|658.5|664|670.5|641|651|631.5|649|662.5|591|625|646.5|619.5|655|585.5|582.5|539|530|531|571.5|561.5|579|545|507.5|559|556|668.5|706|683.5|680|851.14|782.36|809.36|820.93|806.14|815.14|851.14|828.64|858.21|896.14|907.71|860.79|867.21|861.43|822.21|813.86|813.21|852.43|861.43|830.57|736.07|741.86|706.5|698.79|703.29|736.71|718.71|703.29|696.21|627.69|640.29|618.3|615.6|594.77|604.16|559.93|553.63|560.96|552.09|563.01|547.46|498.99|496.93|491.4|467.36|447.69|449.74|475.71|459.9|476.23|435.86|439.59|412.84|413.87|413.1|405|390.09|429.3|435.6|463.63|428.91|477.51|512.61|489.86|496.29|487.16|476.61|491.01|483.69|492.43|462.47|460.93|435.21|433.54|438.43|432.77|443.83|447.3|397.03|399.73|378.64|367.84|395.87|397.41|408.86|417.86|416.06|412.84|450|435.86|420.17|388.03|386.36|424.29|405.64|368.87|383.91|407.06|374.14|361.03|343.29|369|337.18
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|3272.79|3282.71|3262.8601|3166.6101|3136.8401|3240.04|3225.1499|3122.9399|3041.5701|3217.22|3237.0601|3249.96|3277.75|3155.6899|3206.3|3270.8|3367.0601|3284.7|3244.01|3222.1799|3187.45|3135.8401|3106.0701|3145.77|3243.02|2989.97|2996.9099|2972.1001|2935.3899|2950.27|2799.4299|2797.45|2791.5|2856|2901.6499|2944.3201|2819.28|2832.1799|2754.78|2765.6899|2863.9399|2757.76|2740.8899|2811.3401|2739.8899|2607.9099|2506.6899|2583.1001|2683.3301|2541.4199|2576.1499|2615.8501|2551.3501|2549.3601|2431.27|2370.74|2396.54|2265.55|2282.4199|2206.01|2298.3|2311.2|2263.5601|2289.3601|2276.46|2259.5901|2308.22|2371.73|2299.29|2232.8|2317.1499|2341.96|2369.74|2402.49|2424.3201|2380.6599|2308.22|2236.77|2262.5701|2289.3601|2237.76|2311.2|2224.8601|2321.1201|2394.55|2509.6699|2553.3301|2419.3601|2382.6499|2352.8701|2340.97|2237.76|2270.51|2253.8799|2286.1001|2221.6499|2319.3701|2295.46|2297.54|2317.29|2420.21|2183.1799|2225.8101|2164.47|2359.9199|2425.4099|2463.8799|2463.8799|2390.0601|2422.29|2452.4399|2375.51|2491.95|2444.1201|2393.1799|2428.53|2410.8601|2314.1699|2359.9199|2136.3999|2147.8301|2106.25|1993.97|1908.72|1891.05|1838.03|1950.3101|1977.34|1807.88|1920.16|1959.67|1917.04|2003.33|1867.14|1850.51|1748.62|1649.86|1621.79|1740.3101|1637.39|1720.5601|1670.65|1675.85|1860.9|1836.99|2120.8101|2176.9399|2083.3799|2119.77|2080.26|1984.62|2026.2|2077.1399|2133.28|2105.21|2087.54|2068.8201|2064.6699|2082.3401|2000.21|1948.23|2011.65|1974.22|1955.51|1928.48|1874.42|1957.59|1899.37|2008.53|2075.0601|2048.03|2000.21|1959.67|2059.47|2124.96|2118.73|2183.1799|2117.6899|2012.6899|2002.29|1946.15|1970.0601|1977.34|2033.48|1989.8101|2012.6899|2002.29|1887.9301|1835.95|1832.83|1843.23|1808.92|1754.86|1648.8199|1684.17|1701.84|1777.73|1757.98|1762.14|1677.9301|1619.71|1538.62|1615.55|1692.49|1567.73|1577.09|1593.72|1593.72|1721.59|1662.34|1812.04|1832.83|1829.71|1843.23|1856.74|1823.48|1816.2|1804.76|1740.3101|1650.9|1661.3|1613.48|1557.34|1523.03|1576.05|1676.89|1664.42|1591.64|1566.6899|1553.1801|1559.42|1578.13|1553.1801|1638.4301|1619.71|1539.66|1467.9301|1551.1|1532.39|1411.79|1378.52|1445.0601|1502.24|1504.3199|1449.22|1472.09|1489.76|1466.89|1465.85|1472.09|1358.77|1268.3199
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|234|235|232.8|231.4|229.4|240.4|236.4|235|231.2|234|236.4|234|232|231|230.4|231.2|241.4|241|239.4|236.6|235.2|235.6|237.6|237.2|234.8|234.6|235.4|233.6|230.6|228.2|226|222.4|219.4|224.6|226.4|225.2|224|225.8|224.4|228.4|232.4|228.4|233.2|234.2|229.4|218.4|216|216.2|220.6|226.4|223.2|225.6|218|214|210.2|208|213|209.4|213.8|212.8|212|213.6|207.2|203.8|201.4|196.9|198.4|198.7|194.4|189.3|188|182.3|183.8|182.8|183.8|182.6|183|175.8|183|187|183|187.5|189|194|190.4|193.5|193.1|188.6|186.8|184.2|185.8|184.6|187.2|184.2|180.5|178.9|179.8|176.7|172.5|173|177.4|174.5|177|176.4|180.4|179.6|182.2|182.9|185|188|190|189.9|191.4|188.4|187.3|186.6|184.8|181.9|184|180.4|182.6|178.2|176.3|171.8|169.9|167.2|167.5|167.2|156.1|161.45|164.8|166.3|169.7|163.4|166|162.3|158.6|157.5|163|156.6|153|150.3|146.8|155.7|157.6|169.6|176.2|176.6|180.4|178.2|170.7|170.6|169.7|172.8|177.4|181|178.8|177.5|177.4|174.6|176.2|177.6|180.6|176.6|168.9|174|176.4|178|181.4|180.4|177.2|173.9|170.2|170|169.4|167.4|168|165.8|162.3|156.7|153.4|149.3|150.6|149.8|148.6|149.1|148.4|147.1|148.1|148.3|145.2|145.2|143.1|135.8|139.5|141|143.4|143.6|147.1|147.6|143.8|142.2|150.2|158.6|156.9|156|156.6|155|166.6|152|165.4|166.3|165.2|165|162.8|165.4|161.2|159.2|161|150.9|148.4|139.1|139|138.3|140.4|142.7|146|139.4|139.5|132.5|133.6|135.2|133.5|128.3|130.6|127|125|130.4|131.2|133.6|126.8|131.9|134.1|126.8|124.8|130|125.8|122.8|127.7|121.4|122.6|121.6
04022|6770|/equities/jp-morgan-emergin|FTSE350|542.5|539|528.5|543|544.5|551.5|536|525|509|517|515.5|508|512.5|511|508|507.5|533.5|530.5|543|541|543|545.5|559.5|572|566|572|574|591|580.5|593|588|575|570|581.5|567.5|563|537.5|550|565.5|562.5|580.5|572|574|584.5|579.5|567|538|561.5|590|609|614.5|631|628|621|615|610|609|607|621.5|617|628.5|640|630|620|622|618|621.5|623.5|616|605.5|609.5|591|579.5|581.5|576.5|559.5|549|547.5|553|556|552|555|555|559.5|542|539|558|543.5|531|542|544|549.5|546|530.5|526|524|533|531.5|517|515.5|518.5|509|502|505|527.5|536.5|546|550|553|566|563.5|557|572.5|570|572.5|569.5|566.5|560.5|570|558|553.5|529|517|518|504|512|531.5|522|485.9|505.5|516.5|529.5|549|510|524|502|492|485|525|525|533|512.5|503|524|531.5|570|583.5|586.5|598|600.5|575|578|577|587|579.5|579.5|581.5|592|592|587.5|590|604.5|606|585.5|557.5|565|568.5|564|567|564|579|593|597|618.5|630|618.5|613|612|610|615|599|599|604.5|613.5|596|603|598|596|594|580|570|558|554|521.5|531|522|523|514|510|497.1|502|486|505|515|506.5|500|506|485|517.5|490.5|530.5|535.5|532|543|538|530.5|522|521|516|489.5|491|467|454|457|476|490|506|490|477.9|462.4|478|477.7|455|463|468.3|457|443|471|466.1|476|443.6|444.8|446.5|423.7|410|418|423|413|410|402|402.75|385
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|368.12|362.75|363.5|367|374.5|376|368|358.5|351.5|350|338|328.5|320|325|324.5|331.75|339.5|327.75|324|333.75|337|324.5|336|327.25|320.75|328.5|332|342.5|332.5|341|341|325.25|308|313.8|319|312.5|296.5|307.2|312|328.7|341.5|355.5|367|370|364.2|353.8|337.3|352|363.6|384|388|403.9|393.6|390|383.7|387.9|368.3|365|382.8|377.4|396.9|402.3|384.4|387|386.5|387|398|391.9|394|380|380|368.5|369.8|372.9|377.5|373|360|359.8|364.3|372|364.5|367|371.5|380|374|360.7|346.7|332|324.6|331.9|331.8|333|327.1|318.3|323|331.3|337.6|334.5|318|324|323.2|311.5|313|312|320|321|330.5|345|349.3|362|362|363|375.4|383|381.4|392.4|397|382.3|387.7|371.4|364|342.8|325|320|322.4|321.9|333.5|346|327.5|340.6|359.5|375.4|379.6|357.1|371.2|361.8|358.3|354.9|379.2|375|379|357.5|354.8|387|379.4|410.6|421|418.1|428|427|409.3|412|416|416|404.4|413|424.7|432.2|442.7|451.5|451|449.2|448.6|432.4|408.2|406.1|415.4|410|428|410.2|408|420.6|431|442.1|473.4|483|474.9|482.9|469.9|485|460.8|463|485|500|484|485|482.9|482.8|478.2|458.7|470|445|432|420|416.8|408|401.7|400.2|414|395.9|407.5|400.6|402.9|410|402.4|395|401|381.9|415.4|394|416|423|421.7|429.2|416|414.5|400.1|404|402|381.9|382.3|362|345|364|367.3|388|398|378|376|358.7|377|378.6|369.1|371.9|372.5|360|343.9|375.7|377|372|356|360|347.5|330.9|328.2|337.4|328.4|322|335.5|329|333|321.75
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|204.25|203|202.88|202.5|202|214|212.25|210|213|224|227.75|231.25|232|229.25|230|236.75|248.5|248.5|243|244.25|239|239|240.5|241.5|243|243.75|237.75|243.25|239|243.12|245.75|239|242|243|232|232|225|229.5|232|227.75|234.75|229.12|236.25|232|228.5|219.5|211.5|208.5|210.25|213|226|240.75|238|225.75|224.5|220.5|222.25|206|198.25|200|202.75|198.5|186|177|179.25|174.75|173.62|169.25|167.5|165.75|165|166.5|162.5|156|155.5|158.25|159.38|158|156.5|157.75|157.25|158.88|151.5|157.25|154.5|156.5|159.38|155.5|156.5|157|158.75|162|161|159.25|157.5|157|161|160.5|156.12|151.5|152.75|152.5|153|155.5|160|162|170.5|168.75|171|170.5|172.5|171|174.75|170.5|166.5|168.25|169|161.5|167|162|167|163|160.75|162|160|158.5|158.5|160.5|157.75|158.5|158.25|164.75|165|164.5|166.12|164|166.75|164.62|168|163.62|166.38|162.38|164|175|169.75|181|181.25|180.12|178|175|170.38|167.75|165|163.75|161|164|169.88|173|171|168.38|170|165.75|173.25|178.5|172|175.12|187.88|185.5|191.62|189.5|184|184.75|188.25|188.5|184|187.25|181|177.75|170|172|168|163.5|161.75|159|158.25|162.75|161.5|161.75|159|158.75|155.25|155|154|151|153|154|156|152.5|154.5|153.5|157.25|151.75|159|173.8|160.9|160.4|166.5|171.2|176|173.9|179.6|178|180|178.9|179.3|177.5|172|173|169.9|164|161|156|153.5|156|161.3|163.9|162.1|153|152.5|145.4|148.9|146.8|139.9|135.2|142.8|143.7|142|147.5|147.3|154.5|148.5|158.3|154|155.7|152.3|152.6|150.5|146.1|150|143|144.75|136.5
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|375.43|368.8|370.22|361.22|365.48|407.81|379.59|386.31|375.8|385.27|413.58|375.8|365.77|358.38|353.93|347.59|363.31|364.54|367.38|366.24|360.47|345.79|358.57|368.89|367|379.88|371.07|372.3|380.07|369.27|351.75|347.49|350.33|360.09|339.07|336.13|315.4|338.97|331.97|340.68|339.16|309.24|312.46|310|294.94|274.3|266.63|295.89|305.26|308.67|317.76|324.77|324.67|318.52|301.1|293.81|319.09|304.98|310.19|311.42|330.83|341.06|312.74|322.69|314.45|320.98|315.4|310.57|305.55|296.84|287.94|264.74|258.3|257.54|259.91|261.71|254.7|240.59|254.99|263.22|247.13|256.88|242.58|238.61|230.75|236.71|254.51|233.87|213.42|213.04|209.44|206.89|211.62|202.72|205.37|201.39|199.79|203.76|201.68|204.9|194.96|191.64|191.17|186.53|199.79|207.45|215.79|224.02|223.46|225.82|235.67|223.27|225.82|233.02|239.08|238.89|233.21|228.19|228.95|213.89|210.01|190.88|185.58|205.56|203.57|212.57|208.12|214.46|190.79|196.94|207.27|208.88|231.6|209.44|212.47|193.06|187|191.55|216.73|191.45|189.56|175.07|179.9|199.69|188.42|221.09|237|239.36|244|246.18|231.69|246.84|256.12|271.56|270.89|275.63|280.65|291.63|289.83|279.7|273.36|275.06|274.68|270.89|282.16|307.25|306.5|313.98|314.64|310.09|302.8|300.06|291.16|288.79|288.79|284.43|284.24|286.9|279.32|288.79|274.11|269.19|274.49|289.74|267.77|267.96|244.19|240.03|246.37|226.3|230.56|222.98|206.41|191.5|191.97|187.48|188.42|182.27|175.17|177.53|177.53|174.22|176.59|180.14||||||||||||||||||||||||||||||||||||||||||||||||
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|415.36|421.49|406.66|412.2|422.68|433.55|413.29|408.34|397.07|396.48|389.46|387.98|376.81|358.62|365.34|369.4|383.83|384.82|385.9|380.67|380.57|359.71|359.41|371.57|379.58|383.73|375.62|375.13|365.84|380.76|365.94|364.75|383.04|394.11|395.39|401.72|380.57|388.87|381.36|384.32|399.64|382.25|387.39|374.14|362.58|339.05|328.67|348.05|342.71|341.62|323.23|326.79|325.71|325.9|312.26|284.88|293.09|285.28|284.49|284.19|282.81|286.46|273.32|278.95|269.46|275.89|271.64|274.21|269.76|281.72|284.39|278.65|279.44|273.12|268.18|274.8|277.47|271.04|280.43|287.25|281.72|281.22|265.41|267.19|261.16|269.86|274.9|275.59|272.43|282.41|292.2|284.68|272.82|262.44|261.26|265.51|266.89|284.09|278.06|268.27|275.79|267.78|276.68|268.08|286.46|281.42|289.63|300.5|294.27|302.57|303.17|308.51|298.82|278.95|282.41|277.86|276.97|268.27|269.76|252.85|257.3|249|246.82|247.81|243.17|235.75|252.36|260.47|244.16|245.74|253.05|259.48|266|260.17|256.51|251.96|245.64|238.03|250.58|229.43|233.28|221.12|219.44|233.48|227.94|249.79|264.02|254.34|259.08|263.13|266.5|261.65|264.42|276.97|280.53|277.67|279.05|276.38|271.34|270.65|262.34|256.02|250.88|253.84|239.02|237.24|241.29|253.94|260.27|248.9|251.96|252.66|264.32|259.48|260.56|260.37|263.93|252.46|250.78|251.96|241.78|241.88|235.95|237.93|235.06|245.64|236.84|227.55|231.21|228.64|222.01|208.67|213.02|202.94|199.67|201.35|209.66|212.82|217.66|217.76|216.77|205.41|217.86|227.15|219.84|219.05|221.12|210.15|222.9|218.45|247.12|244.95|233.28|227.75|214.4|220.43|228.83|218.45|219.44|212.52|216.87|207.19|198.29|209.86|220.93|223|223|226.36|222.61|218.85|232.59|236.05|237.24|235.56|240.6|232.19|221.03|233.58|234.76|230.42|204.42|206.2|209.26|204.62|208.77|209.26|211.83|210.45|211.93|210.3|207.09|201.65
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|471.53|476.08|481.68|468.04|497.07|464.19|484.13|491.12|496.45|500.58|504.71|505.05|502.3|520.53|518.81|520.19|525.35|539.11|553.22|555.28|550.81|519.5|525|541.86|534.82|519.86|529.5|544.13|542.47|531.83|510.89|506.57|512.88|503.58|504.91|499.26|477.98|490.95|501.58|506.9|542.13|537.48|540.14|537.48|537.81|526.51|501.92|518.53|503.58|528.84|528.51|542.47|548.12|557.76|571.05|543.13|541.8|531.83|537.81|546.46|597.31|598.31|610.94|587.67|573.71|552.77|549.12|543.8|536.15|525.52|525.18|514.55|520.53|522.19|523.85|529.5|572.38|553.44|567.4|563.74|570.39|580.36|567.73|551.77|547.45|547.79|546.46|536.82|532.5|534.16|531.83|528.51|526.18|530.5|524.19|526.51|538.48|529.5|519.86|509.23|504.24|489.95|496.6|493.27|503.58|531.5|537.15|545.79|531.83|523.19|521.86|517.87|504.57|505.24|510.22|513.22|521.86|491.61|480.97|468.68|465.68|467.35|459.04|481.64|472.66|461.36|481.64|483.3|456.71|507.23|508.23|491.94|481.64|494.27|477.32|470.01|460.03|478.65|481.97|419.15|444.74|414.16|412.17|442.75|440.75|464.69|456.38|451.39|437.76|433.77|418.15|438.76|432.78|432.11|434.44|425.46|415.49|418.82|428.79|425.46|419.48|432.78|412.5|399.87|393.89|381.59|411.17|394.22|405.52|388.9|384.91|378.93|379.93|378.93|370.29|367.63|361.64|360.32|356.33|405.52|415.49|430.12|410.84|384.25|377.6|382.92|378.93|379.26|374.94|371.95|364.97|366.96|358.32|353|344.69|347.02|343.03|356.99|358.32|350.34|346.02|332.39|330.07|333.72|327.41|315.51|316.71|322.22|314.31|293.84|308.66|313.85|325.28|324.08|320.56|321.09|307.07|318.97|322.09|319.1|314.58|306.2|295.83|297.76|295.17|292.44|298.09|295.83|281.8|280.67|283.53|281.94|283.2|285.19|337.05|343.7|335.72|330.73|339.04|353.33|339.04|330.4|328.27|318.43|304.14|308.4|309.99|298.09|297.83|300.98|289.52|289.18
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|1092.71|1059.6899|1055.6899|1047.6801|1023.67|1033.67|1034.67|1033.67|1034.67|1078.7|1086.71|1093.71|1044.6801|1034.67|1029.67|1050.6899|1030.67|988.64|959.63|955.62|949.62|929.11|941.11|953.62|951.12|978.14|975.64|976.64|991.65|979.14|945.62|921.1|927.11|932.61|922.6|884.58|883.58|902.59|904.59|918.6|949.62|933.61|969.13|963.63|939.61|884.58|873.07|902.59|931.61|934.11|961.63|990.65|920.6|882.58|877.07|863.56|859.56|816.03|829.54|814.03|827.04|848.05|841.05|841.55|835.54|813.03|805.02|814.53|816.53|832.04|829.54|820.54|818.03|814.03|813.53|808.53|795.52|763|789.01|817.53|807.03|812.53|785.01|775.51|762|767.5|796.02|803.52|791.52|783.51|808.03|798.52|808.53|792.02|772.5|776.5|755.5|738.5|732.5|731.5|717|706|711|717.5|751|729|739.5|731|714|724|722.5|719.5|743|716.5|689.5|684.5|684.5|678.5|687.5|693.5|691|635.5|621.5|635.5|626|613.5|651|683|635.5|661|694.5|691|699.5|672|713.5|693|642|634.5|677.5|712.5|733.5|705|733|803|776.5|855|867|878|856|866.5|821.5|837.5|838|833|825|790|761.5|777.5|785|762.5|753.5|740|747|733|721|745|773|749|744.5|700|687|678.5|678|700|686|674|673.5|657|661|651.5|647.5|669.5|691|691|677|678|679.5|671|651|638.5|620.5|649.5|649|612|604|598.5|615|612.5|611.5|573|579|551.5|581|609|611.5|606.5|601|596.5|610.5|591.5|659|668.5|673.5|681|678|684.5|675|674|679|632.5|645|629|631|640.5|651|686.5|664|685|645|638|638|685|670.5|684|726.5|686.5|662|669|634|630|608.5|642.5|687|653|620|617.5|614|631|595.5|534|508.5|481.75
04030|14058|/equities/law-debenture-corp|FTSE350|520|518|520|523.5|525.5|529|525|507|525.5|536|547|549|548.5|541|523|530|547|546|523|531|530|524|525|531.5|522|529|527.5|525|527|523.5|510|502.5|505|515|502|493|483.3|490.5|465|498.5|500|492.5|501|510|502|481.5|483.1|490|492.5|496.5|503|503|491.4|485.1|482.5|465.3|462|455.6|464.5|466.5|479.3|480|466.8|461.5|460|454.5|454.4|454|443.4|439|440|425.5|425.2|416.2|412|406|397.5|393.2|398.7|405|398|403|400.2|403.6|398.4|405.1|419.9|405|397|399|399.4|395.2|396.4|388.6|388.2|387.4|383.8|376|368|362.2|369|356.2|360.1|366.6|373|375.4|382.8|383|377.8|374.6|374.9|383.9|394.8|380.8|384|386.4|377.4|368.6|360.6|345|350|340|339|333.5|334|340.1|348.7|352.1|329|348|353|355|364.8|345|349.2|340|343|325.7|337|324|337.5|336.9|329.8|350|339.6|371.5|380|377|380.6|377.5|363.5|364.9|363.7|363.4|369.5|371.9|364.1|365|358.5|352.4|348.5|350|347|346.3|333|344.1|352.4|352.7|356.2|360.8|355|356.5|356|358|362.9|356.6|358|351.9|343.9|331.2|316.5|316.3|317.8|323.2|317.8|323.5|326|323.4|318.2|317|314|306.9|309.5|299|303.3|307|310.9|306|307.4|301|293|277.5|275.5|289.4|279.9|282.6|283|281.5|302.2|280|300|307|310.9|309.7|304.7|304|301.5|299.8|295.9|285.6|279.9|267.8|267|272|280|290|290|284.5|281|268.6|271.5|278|273.5|269.3|274.9|263.3|261.4|273|278.5|280|266.8|276|278|274.5|265|272.7|264|252.5|264.5|242.25|247.75|245.75
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|222.4|214.3|207.6|210.7|211|217.7|205|206|227.8|237.2|240.4|239.7|238.9|221.2|215.3|218.1|230.3|228.3|222.6|223.2|218|207|207.3|213.9|212|212.9|210.6|216.2|212.9|207.3|195.9|195.5|198.8|200.6|197.9|190.7|186.8|198.3|199.8|196.8|195.9|188.7|191.1|186.2|182|171.4|165.4|170.9|178|179|180|186.4|181.9|178.7|167.5|168.9|168.7|167.5|172.7|169.1|173.2|166.5|159.6|158.3|151.2|149.1|151.8|151.6|151.5|151.1|151.1|145.7|146.8|145.2|147|145.7|143.1|139.6|141.6|140.5|133.9|136.7|132.4|136|131.9|135.3|137.8|133.9|128|130.6|132.3|131.3|130|127.1|128.7|129.4|126.7|127.3|121.5|119.8|116.7|106|110.9|108.6|113.5|114.5|119|118.6|122.5|127.8|130.7|132.6|135|120.7|122.1|122.1|121.7|118.6|121.4|117|116.9|111.6|104.2|102.8|102.5|99.6|106.5|108|97.15|103|108|105.7|114.5|104|105.1|101.2|96.65|91.6|100.4|94|100.9|98.2|95.8|103.1|94.8|112.2|116.6|116.1|123.2|120|110|113.1|114.5|113.6|115.7|116.2|116.3|117.9|122.8|116|120.2|121.1|117.2|117.2|109.9|115.2|121.8|117.6|120.5|122.7|116.5|113.2|109.9|110|103.4|96.75|99.6|99.2|99.35|98.2|95.9|97.55|100.1|103.3|100.4|103.7|104.1|103.6|103.7|103|99.75|97.7|95.4|92.5|94.25|90.75|87.1|89.55|90.55|84.1|86.1|75.85|80.8|84.45|81.05|77.75|79.05|75|79.15|75.6|85.75|89.05|90.7|90.55|88.75|85.15|82.5|80.1|76.25|77.15|76.9|69.8|73.65|75.9|76.15|83.9|84.3|80.6|77.45|77.1|75.9|78.4|80.95|84.1|87.6|79.8|78.5|84.8|86.05|86.95|85.2|75.05|75.45|73.45|70.9|77|77.8|65.9|65.6|64.45|66.05|57.06
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|75.23|78.43|73.72|73.17|71.88|76.3|73.23|76.22|77.21|80.14|81.3|79.58|79.25|80.58|82.06|80.15|82.27|81.8|78.57|77.66|76.16|74.26|77.07|76.24|73.51|74.26|74.04|76.56|79.17|75.36|74.89|73.79|73.12|75.11|75.47|74.28|71.47|73.67|75.26|73.99|72.63|67.35|68.22|66.72|63.67|62.22|60.09|60.39|61.39|61.18|59.18|61.9|58.06|53.24|52.12|46.78|47.96|46.31|47.96|47.9|49.77|49.32|52.46|54.04|53.84|52|50.87|52.65|52.56|53.23|49.12|47.96|47.6|46.02|46.05|45.8|45.71|43.32|42.96|42.78|39.87|39.89|39.11|37.25|38.25|39.57|39.41|36.46|32.81|33.47|33.71|30.91|30.15|29.75|29.49|29.75|29.85|30.64|30.92|30.83|27.59|25.34|25.41|25.56|30.62|32.13|30.72|29.65|30.3|30.91|33.1|35.44|36.94|33.84|35.1|35.2|34.93|33.98|33.88|31.94|32.17|29.06|26.71|25.52|25.31|24.13|26.32|25.01|22.84|24.82|28.4|28.14|34.63|32.38|32.75|34.14|34.34|33.64|35.27|30.58|32.63|29.27|27.96|33.31|32.35|42.7|46.42|44.02|45.87|50.05|42.75|47.67|46.3|48.01|51.97|50.84|53.88|53.19|58.37|59.01|59.21|61.23|60.09|59.19|58.86|60.27|61.19|61.91|68.27|65.84|62.78|60.98|66.36|68.57|65.44|64.72|67.79|65.51|67.38|65.38|60.93|65.72|68.53|68.77|67.91|70.78|69.13|72.3|72.4|75.51|74.22|74.49|71.63|67.61|68.26|69.19|72.62|68.23|62.57|58.72|60.79|53.88|53.39|55.48|53.52|54.61|55.78|54.97|56.82|52.73|65.14|67.46|63.73|63.13|63.2|63.09|59.23|57.6|53.19|51.72|49.77|45.89|47.59|50.44|52.8|55.93|56.05|49.93|48.53|47.97|55.38|55.16|57.73|57.82|58.94|55.62|57.09|63.12|61.07|61.66|62.15|67.86|72.59|68.88|66.76|73.03|66.63|65.27|66.91|55.75|51.16|44.28
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|1694.9|1682|1672.8|1694|1660.8|1831.2|1822.9|1822.9|1752|1853.3|1867.2|1864.4|1787|1776|1694.9|1668.2|1692.1|1657.1|1614.8|1584.4|1544.8|1455.4|1497.8|1498.7|1478.4|1455.4|1481.2|1502.4|1549.4|1519.9|1452.6|1426.9|1442.5|1435.1|1494.1|1485.8|1437|1475.7|1440.7|1486.7|1460.9|1416.7|1437.9|1349.5|1341.2|1231.6|1215|1250|1273|1295.1|1272.1|1288.7|1242.6|1233.4|1206.7|1193.8|1206.7|1140.4|1203|1211.3|1275.8|1273.9|1245.4|1221.4|1186.4|1160.6|1129.3|1128.4|1076.8|1064.8|1046.4|1009.6|1006.8|969|900|900.4|907.8|862.2|890.7|887.1|892.1|923|859|907.3|868.6|992.1|1017.9|938.6|915.2|904.6|958|924.8|886.6|903.2|927.6|945.1|920.2|924.8|907.8|905.5|900.4|888.9|888|913.8|946.9|944.2|996.7|996.7|953.4|975.5|952.5|929.4|934|879.7|841.9|864.5|860.8|851.1|872.3|796.8|810.6|786.2|719.4|732.3|724|714.8|755.3|783.9|743.4|749.8|801.9|804.2|840.1|812.5|850.7|762.2|750.7|771|802.3|790.3|839.2|781.6|726.8|791.7|809.7|918.4|973.7|910.1|967.2|951.5|872.8|874.2|869.1|895.4|911.9|826.3|762.2|770.1|802.8|802.3|801.9|802.3|788|791.7|773.3|780.2|819.4|822.1|846.5|859.4|808.3|795.4|780.2|812|820.7|771.9|773.8|758.1|743.4|727.2|716.7|697.3|677|691.3|676.1|649.4|635.1|625.5|630.5|647.1|622.7|653.1|644.8|605.7|597.4|599.7|604.3|596|576.2|573.9|549.9|507.1|554.5|584.9|569.7|572|591.4|592.8|585.8|578.5|631|666.9|695.5|688.6|675.7|678|681.6|676.6|651.7|612.6|612.6|590.5|580.8|590.9|612.1|631|651.7|661.4|654|660.9|639.7|693.2|714.8|777.9|814.8|826.7|783.9|810.6|908|861|828|839.5|880|810.5|793.5|805.5|785.5|768.5|735|712|689.5|683
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|139.91|138.33|138.04|138.33|136.36|138.83|140.41|141.69|141.4|141.3|142.78|142.29|138.83|140.51|136.16|133.59|140.51|135.37|136.65|136.36|132.4|127.17|125.88|128.45|129.24|129.74|126.97|127.07|128.65|125.59|119.76|119.36|118.08|115.61|113.14|108.49|106.62|109.09|113.04|114.82|114.12|111.75|111.75|111.46|108.3|102.47|105.63|108.2|113.53|113.24|114.12|115.61|114.62|114.62|113.53|113.93|109.88|107.31|104.74|103.06|104.74|107.01|107.5|112.54|112.45|111.85|109.68|112.15|107.31|107.7|109.88|107.5|107.31|105.92|105.63|105.82|107.11|109.18|109.58|116.3|113.53|112.74|111.56|114.62|113.53|112.84|116.6|118.08|118.87|118.08|118.18|114.62|115.21|112.64|111.16|108.79|108.69|110.37|106.71|107.01|111.85|107.8|103.75|101.87|108.69|107.7|109.28|112.64|111.46|109.18|109.09|109.18|110.67|112.74|113.63|113.93|110.67|110.27|106.81|105.03|106.71|105.03|105.82|106.71|107.5|105.13|104.34|115.61|112.64|115.61|113.63|113.14|114.92|116.79|117.88|115.41|115.71|112.35|118.97|121.14|115.41|114.42|116.69|121.24|115.01|125.29|128.45|128.95|130.63|132.21|129.44|130.43|131.02|134.87|133.29|127.96|128.35|129.14|131.52|130.43|129.24|125.49|124.99|123.02|124.1|127.37|126.57|124.01|124.5|125.98|125.49|126.97|127.46|129.84|131.12|129.44|128.45|130.43|125.49|123.51|118.57|117.83|118.32|118.57|116.84|115.36|113.88|116.6|120.3|111.9|108.94|111.9|112.64|112.4|113.38|114.62|115.61|114.62|116.35|119.56|116.35|115.61|119.31|120.3|121.54|123.02|121.04|114.62|113.63|114.62|114.12|114.12|116.35|117.34|117.58|117.34|114.87|116.84|118.08|117.83|118.32|118.57|118.82|119.07|120.55|123.02|117.09|118.08|118.08|117.09|119.81|120.3|120.55|121.78|125.49|129.69|133.64|134.38|131.42|129.93|126.48|128.7|129.44|127.71|125.24|127.22|132.16|132.16|126.97|121.29|119.31|118.82
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|97.6|99.65|97.25|100.8|103.4|106.7|98.95|106.5|101.7|106.2|103.7|83.35|82.55|84.7|81.7|82.5|87.8|86.85|86.85|85.95|82.7|80.95|85.4|88.7|84.4|83.1|86.05|88.8|90.3|86.9|78.75|81.35|86.25|87.85|87.75|87|81.45|86.4|85.4|92.45|91.5|83.65|88.6|91.95|84.65|83.2|78.8|88.25|94.9|115.5|124.1|131.5|125.7|120|104.5|106.7|104.4|87.35|89.15|94.2|100.3|99.5|96.55|107.1|107.6|97.9|90.5|94.25|96.4|92.8|85.6|81.9|84.35|80.55|73.65|76.8|77.6|71.8|81|84.5|81.85|81|90|90|82.35|88.5|88.5|80.65|71.3|75.75|81.2|83.95|81.7|81.5|69.45|68.05|63.65|76.15|76.5|72.8|79.85|75.5|73.25|75.3|87.9|88.75|107|95.7|110|119.7|134.8|134.5|145|139.8|152.5|134.4|133.5|130.3|136.7|118.4|121.2|107|112.7|125.7|127.9|127.6|134.8|142.4|125.2|140.8|149.2|140|153.4|155.5|157.6|167.2|168.5|231.4|237.2|216.2|219|207.6|188.8|198.5|192.3|222.8|243.1|241.2|259.6|242.3|235.4|229.8|237|250.4|253.3|249.4|245.7|247.4|249.7|244.3|250.6|242.2|253.1|250|245.1|266.5|278|288.7|304.2|309|303.4|296.5|282|308.3|310.2|296|297.5|294|285|279.1|269.7|295.1|289.7|290|260.8|257|264|250.4|216.2|221.8|225.2|234|231.9|206.7|206.4|211.2|226.5|217.3|216.4|209.4|219.7|214.5|246.6|248.4|246.4|238.4|232.8|214.2|221.5|210.1|243.3|259.5|266.7|264.2|244.4|242.4|244.1|252.3|245.9|224.7|237.4|220.5|217|237|272.5|292.7|319.8|308.5|305|295.9|309.8|328.6|324.7|343.1|368.1|329.5|310|351|349.7|341.3|316.9|298.6|302.1|291.4|259.9|269|259.9|263.1|269|276.75|288|281
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|432.99|416.36|413.43|410.41|411.36|436.29|428.55|434.21|455.58|482.34|497.26|494.79|483.92|466.64|465.06|473.36|480.47|462.99|438.49|444.62|439.48|452.32|464.86|480.96|489.85|492.32|493.8|488.56|469.9|488.96|471.78|487.87|490.14|497.26|505.16|492.52|465.85|465.75|447.68|470.49|482.74|463.97|478.1|460.32|456.96|425.36|413.01|442.84|446.79|465.06|469.11|445.41|414.99|409.66|410.15|393.26|394.64|372.13|385.16|392.67|367.88|357.91|364.92|372.92|382.3|377.26|377.56|379.44|361.36|367.88|371.73|380.92|387.14|389.01|388.72|385.76|375.98|361.86|377.46|386.55|389.41|388.22|375.48|367.19|352.37|366.99|367.88|356.72|353.36|367.09|359.88|346.25|336.87|328.38|321.07|312.48|314.06|320.97|322.75|317.32|331.04|325.02|343.49|332.82|355.54|340.23|356.62|358.1|365.21|364.23|374.3|378.94|376.27|349.61|356.03|349.02|348.23|345.86|336.87|327.88|330.55|313.07|306.85|307.14|303.19|303.88|311.39|326.01|303.79|313.96|327.78|319.49|325.12|326.5|328.28|322.35|310.7|323.83|330.85|310.6|310.99|305.96|321.27|335.59|329.66|341.91|356.62|352.57|374.2|363.04|359.88|359.49|354.25|376.77|390.99|393.85|393.46|392.67|383.19|375.88|369.86|355.14|334.7|346.75|330.65|331.54|332.13|346.65|353.07|363.44|351.68|350.6|363.44|372.92|383.58|364.42|371.34|370.74|373.31|380.23|380.72|375.88|388.32|403.24|422.1|420.91|407.38|405.9|386.74|375.78|369.86|355.93|353.36|342.2|328.57|327.29|339.24|340.13|349.31|343.19|343.68|328.97|335.78|347.24|336.67|335.68|349.31|323.04|333.81|325.61|361.95|371.24|376.77|365.61|367.29|366.5|352.08|353.66|339.44|326.01|338.15|323.83|329.17|344.47|343.68|345.26|361.86|397.01|395.53|393.06|395.93|397.21|378.94|375.48|367.68|362.94|338.25|342.99|339.24|358.7|345.17|363.14|363.93|365.41|342.99|335.59|338.65|327.98|345.17|341.46|334.8|324.18
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|175|176.5|175.5|182.25|184|183.5|179.5|175|180|180.5|184.25|196.5|175.25|177.75|176.75|171.5|174.25|172.25|177|171.75|167.25|175.5|169|174.25|172.25|175.5|179.25|176|178|179.5|180|171|178.25|181.75|178.5|164|148|150.5|152|150|150|150.25|143.5|136|138.5|132.25|122.25|138.75|136.5|141|136.75|128|126|124.25|124.25|128.25|124|124|125|125.5|115.5|110|106.5|105.75|107.5|108|109|109.5|106.25|106.25|102|100.12|100|100.5|101.25|100.25|97.5|96.5|93.5|89.5|88.75|86|85.5|87.5|86.5|87|91.75|89|84.75|82.38|81.75|80.5|82|77.25|79.5|80|80|89.5|92.5|93|93.75|87|85|85.25|92|92|93|97.5|95.25|95.5|98.5|102|99.75|103.25|103.25|100|100.25|102.5|100|96.25|96.38|90.25|91|90.5|87.75|86.5|88|89.75|92.12|94.75|88.75|90|89.25|87.75|89.75|90.75|98.5|97.75|103.75|98|100.5|97|97.75|96|98.75|109|108.5|109|109|108|109.75|109.75|115.25|115.5|117|120|123.75|122|121.75|119|120.5|115.25|115.5|115|114|114.5|117.5|115|115.5|115.25|115|119|116.25|113.75|100.75|104.75|104|108.5|104.5|103.5|108|108|107|103.5|107.75|106.25|106|105.5|110|108|104|104|101.5|90.75|89|86.5|89|90|85|89.5|88.75|85|80|78.75|86|95|96.5|93.75|98|94|102.75|98.5|104|99.25|88.75|92.75|94.75|96.75|81.75|83|86.25|84.25|86.5|86|89|88.5|89.25|86|87.5|86|88|90|97.25|92.5|99.5|92.75|95.25|115.25|118.75|125.25|117.5|124.75|133.75|123.75|119|125|108.75|110|98|97.5|87|88.5
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|151.3|147|147.8|149.4|149.1|152.2|143.2|143.2|146.4|147.4|149.5|150.3|149.8|146.5|150|147.9|152.4|153.5|144.3|144|142.2|144.4|147.1|149.7|148.6|148.5|152.5|151.5|155|151.2|146.7|145.4|148.2|152.4|163|161.1|156.1|158.3|152.2|155.5|155.7|157.5|153.8|152.1|146.2|140.5|141|145|142.1|143|149.4|153.8|149.2|148.2|143.7|136|134.6|131.4|141.5|141.4|141|142.4|142.6|138.4|139.6|137|134|133.8|134.1|125|125.8|120.4|123.4|120.3|123.1|125.2|123.3|119.7|123.4|127.7|123.9|122.2|117.7|119.8|114.2|115.9|115.1|115.5|111.2|111.7|111.8|112.2|111.6|112.1|108.5|106.5|104.8|103.9|100.2|97.9|97.6|95.75|98.45|98.3|98|97.45|97.75|98.8|98.25|97.5|98.1|100|99.55|98.05|97.5|98.95|98.85|98.45|98.55|98.25|94.6|91.45|90.8|91.75|90.5|89.05|95.25|95.25|89.75|91.95|93.85|93.95|99.5|96.5|95.4|92|93|94.6|97.75|92.9|94.9|92|87.05|94.35|94.45|103|104.7|103.2|105|103|98.55|99.9|101.5|105.5|107.3|110.3|112|107.9|108.4|103.3|100.4|97|95.75|96.05|93.75|94.9|95.4|98.5|102.9|105.1|103.5|102.3|100.2|103.3|108.7|114.5|112.5|113|116.6|109|101|104.3|103.5|105.7|100.7|101.8|98.05|98.95|94.25|94.15|95.05|96.4|94.85|92.3|93.1|92.9|96.4|96.2|100.3|98|96.9|92.35|94.6|101.7|96.3|94.85|94.5|94.8|98.25|91|101.7|104.4|98|98.35|93.75|95.4|92.5|93.25|92.55|90.4|91.05|85.1|84.2|87.95|83.55|85.75|88.55|88|88|88.4|92.9|93|84.5|85.55|86|85.1|86.6|91.5|90.15|92.5|93.25|99.75|106.1|109.7|104.4|107|100.2|96|97.25|92.75|91.75|85
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|747.95|719.18|710.19|733.56|754.42|791.1|745.07|708.39|645.82|640.07|640.07|656.61|604.11|618.13|604.83|585.05|604.11|636.83|646.18|647.26|647.26|662.36|618.49|634.32|607.35|611.3|611.3|618.49|638.99|603.75|589.73|592.24|595.84|636.47|606.27|560.96|527.88|562.76|557.36|522.84|510.26|476.82|460.63|458.84|448.05|455.6|413.53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|479|476.9|475.6|473|469.6|479.6|477.6|471.2|450|474.5|504|510.5|518.5|517.5|515.5|526|545|533.5|537|529.5|513.5|493.9|495.5|499.1|498|505|516|509|561.5|545.5|541|539|555.5|552.5|556|545|526.5|538.5|533|543.5|553|541.5|548|555|543|517.5|511.5|516.5|519.5|532.5|523.5|520.5|515.5|484.4|472.9|475.9|481.8|468.2|491|486.5|480.2|480|455.9|457.8|451.4|439.2|441.4|432.4|437.2|431.4|406.5|386.4|388.2|388.7|385.4|389.4|381.8|368.4|371.6|379.1|383|398|402.9|414.9|394.9|402.7|410.4|407.3|395.2|400.3|411.8|408.9|390.6|387.3|400.5|397.8|393.5|385.3|370.8|364.3|379.4|366.6|378|375.4|397.5|399.9|413|407.1|400.4|397.2|403.9|390.9|408.3|399.9|400.1|388.1|386.3|366.1|372.7|368.5|370.6|364.9|357|352.8|350.9|340.9|358.4|384|365.5|387.5|383.8|384.2|391.1|364.6|367|340.1|334.9|316.8|320.1|316.4|341.2|326.3|311.9|341.8|350.4|388.3|396.5|379.5|389.1|382.1|358.8|358.9|352.3|365.2|360.8|363|362|355.9|359|351.5|348.9|350.1|350|337.6|332.9|336.2|353.6|338.1|348|367|348.7|365|358|374.9|377.9|370|371.5|365.1|359.8|363.7|337.3|336.7|314.5|328.1|330.1|317|305.1|304.3|297.1|299.9|294.3|292|272.9|261.7|276|268.3|278.1|299.2|318.2|294.3|318.7|300.8|310|324.6|313.1|305.7|299.2|289.6|315.5|284.4|311.5|318|313.9|317.1|313|314.3|307.3|290.2|293.8|277.4|268|257.3|252.8|259.3|262|266.9|280.5|260|255.9|248.4|242.2|250.8|241.4|253|258.2|252.3|245|247|255.7|251.2|229.6|226|224.9|226|213.2|214.1|209|205.6|201.3|179.75|175.75|167.25
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|116.93|115.23|114.55|113.74|118.06|122.78|119.07|117.9|115.47|120.92|132.47|128.07|125.73|118.3|124.03|126.24|123.59|122.19|121.54|120.18|115.01|113.4|115.89|117.13|117.85|122.75|127.12|127.44|126.48|122.95|118.7|118.9|119.98|122.11|123.03|121.3|118.06|116.45|112.52|113.84|114.69|109.83|110.52|108.91|105.86|99.97|95.24|100.61|101.61|104.82|102.34|103.22|101.85|98.65|99.29|98.09|104.1|101.81|106.47|103.54|106.11|104.5|103.94|100.61|95.52|94.92|96.44|96.16|99.33|98.33|93.71|92.91|92.03|91.19|89.86|85.45|86.74|83.77|99.21|100.61|94.24|97.96|92.23|98.81|97.12|98.89|104.1|101.81|94.92|96.72|98.17|94.96|89.42|86.86|85.73|90.27|84.02|84.88|83.15|87.26|93.76|90.91|92.02|90.45|95.81|96.97|100.74|98.98|95.01|93.48|96.52|95.17|96.66|90.7|88.1|89.74|86.73|85.41|88.12|85.23|84.31|81.1|79.52|77.56|75.28|73.52|79.61|78.7|73.5|77.13|79|77.13|78.86|73.46|73.68|66.86|66.38|62.76|68.66|63.87|67.66|67.52|64.33|71.17|71.02|79.37|81.77|79.99|82.9|80.08|75.48|74.15|73.99|75.31|75.48|75.99|76.19|74.82|78.68|73.55|71.73|73.13|73.99|72.31|69.28|67.71|69.62|66.35|68.06|69.15|69.42|71.04|67.48|72.02|71.13|69.11|68.66|67.77|64.64|65.55|66.22|64.95|63.86|66.75|62.6|65.77|65.55|64.15|62.04|59|58.57|58.53|59.31|54.13|50.02|49.53|50.8|51.84|52.22|49.93|50.2|46.53|49.26|51.35|47.2|47.71|49.17|47.11|52.22|47.11|53.13|53.13|50.02|51|49.71|48.66|48.22|48.31|42.75|38.69|38.29|37.4|36|37.22|37.09|38.75|41.06|40|39.33|39.66|37.62|40.95|40.89|41.66|42.69|41.6|37.89|40.84|42.71|42.13|39.42|39.95|42.22|38.11|35.93|35.77|31.82|28.58|28.6|25.61|25.16|23.28
04044|14060|/equities/mercantile-investment-trust|FTSE350|151.5|153|154.3|154.1|155.9|159|158.1|159.1|158.8|164|165.8|163|160|156.6|155|154.1|158.4|156.9|156.8|154.9|153|146.8|146.8|147.7|146.6|148.9|149|150.3|150.6|147.7|140.8|138.3|139.7|140.4|142.2|138.8|135.2|138.7|136.7|142.3|139.6|137|136.9|135.7|132.5|124.3|125.7|127.1|129.1|129.3|130.3|134.9|130.7|129.1|127.3|124.6|125.6|122.1|126.5|126.7|126.5|1267|1258|1250|1217|1194|1190|1167|1175|1162|1150|1117|1114|1079|1060|1055|1054|1020|1049|1075|1057|1069|1040|1067|1046|1067|1075|1032|996|1008|1006|1003|984|977|974.5|971|969.5|957|943.5|919|951.5|907|917|934.5|983|996|1015|1002|997.5|1003|1032|1048|1064|1025|1022|1009|991|985.5|970|940|938|885.5|865|857|852|829|873|885|832|880|917|929.5|946.5|918|933|892|896.5|890|921|901.5|924|914|905.5|972|932.5|1042|1062|1060|1078|1077|1047|1070|1067|1085|1095|1094|1102|1110|1107|1091|1079|1101|1096|1110|1070|1087|1113|1109|1136|1124|1108|1110|1119|1117|1086|1085|1082|1066|1055|1029|996.5|1002|1022|1013|983|980|971.5|966|962.5|961|963|966|961.5|925.5|928|942.5|957.5|950|945.5|908.5|890.5|859.5|894|927.5|918|900.5|886.5|898|945|889|953.5|969|970|996|978|977|928|890|880|854|860|829|838|860|867|892|906|863|859|822.5|838.5|857|848|879|893|872|871.5|919|928.5|909|876|913|930|923|873|905.5|900|862.5|865.5|816|825|788
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|838.75|790.37|764.15|807|841.27|826.66|830.19|796.92|780.28|776.25|789.86|800.95|768.3|734.86|760.2|775.4|752.09|791.62|790.6|802.26|793.64|789.59|825.07|828.61|806.82|827.6|822.53|833.17|820|810.91|783.46|775.84|762.11|786.51|777.87|772.28|804.81|799.22|806.34|805.83|819.56|771.77|771.77|779.9|740.75|721.94|707.2|653.82|670.09|697.54|703.13|704.66|696.52|689.4|690.93|678.22|681.78|661.95|697.03|691.44|705.17|712.28|705.67|677.2|686.86|649.75|633.48|644.16|626.87|620.26|585.69|589.76|579.59|557.73|569.93|582.64|597.38|575.01|584.67|603.48|571.45|576.19|582.81|601.66|600.64|588.93|586.89|551.74|553.26|562.95|559.89|546.64|554.28|552.76|558.36|545.11|559.38|540.53|497.86|441.39|452.81|439.46|454.85|444.25|477.88|458.62|480.33|471.36|485.83|479|482.06|461.98|463.82|461.78|462.69|451.59|463.71|453.52|454.54|444.86|463.71|434.16|412.89|399.35|389.94|380.42|393.35|393.25|370.08|372.25|366.57|354.78|352.71|349.09|356.64|345.47|334.93|326.45|335.03|340.72|321.69|303.18|271.95|316.11|258.51|299.87|313.73|324.59|357.78|351.06|337.51|372.25|388.8|392.94|384.46|412.17|385.7|385.49|384.15|349.51|301.73|338.13|328.83|319.11|306.39|328|312.9|298.63|302.97|422.51|421.06|427.89|412.17|415.06|411.96|401.93|407.41|429.13|399.35|368.12|345.06|355.09|350.64|382.49|394.8|425.51|398.11|380.53|397.07|378.46|380.22|372.67|326.55|302.77|293.25|293.67|435.85|427.37|434.3|453.94|455.6|451.88|451.15|552.18|536.15|506.47|492|490.55|521.16|510.51|543.91|561.48|552.18|556.83|533.57|512.37|528.39|518.05|510.61|488.17|485.17|480.93|502.03|529.43|516.09|515.88|506.68|471.21|474.11|475.66|459.11|444.64|433.37|429.85|431.09|351.16|349.4|379.49|376.39|380.53|351.99|353.75|311.76|350.54|398|390.87|407.1|400.79|428.61|417.24|414.13|367.34
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|441.4|436.4|436.7|452|441.4|465.9|448.7|457.4|485.1|487|485|479.4|461|460|449.8|446|455|465|432.6|422.8|422.4|424.8|416|413.1|385|392.6|408|406.5|400.5|398.3|396|394.4|409.7|418.5|449.7|456|426|425.1|410.9|420.2|416.9|412.6|405.5|400.5|380|370.9|360.1|376|374.3|380|385.1|405.7|355.6|341.7|337.7|315.9|328.3|307.6|326|327.2|343.4|338.5|341.5|339.7|337.6|328|332|310|312.6|319.7|331.3|322.9|323.9|318|314|309.2|327.7|326|327|334|322.3|324.5|310.9|306.6|291.3|283.2|285|278.5|269|269.2|274.9|268.3|265|257.1|259.6|256|251.6|250.2|243.8|243|217.4|219.7|227.5|231|259|257.1|269.1|268.3|258.6|258|270.2|276.4|280.9|264.1|267.9|263.5|273.6|270.6|268.7|262.7|270.5|251.2|249.8|233.8|226.6|229.5|225.2|230.5|217|222.3|227.2|231.3|246.2|237|240|243.3|235.5|251.6|260.4|220.1|227.8|224.2|232.8|246.5|246.6|274.5|289|296|316|317.1|316.3|321.6|324.4|315.9|314.9|319|336.8|335.1|329|315.6|305.9|299.4|302.6|306.6|290|305.2|310|324|333.2|338.4|346.1|346.4|349|349.9|357.1|350|346|354.9|357.3|353|353.5|356|337.3|348|322.5|312.6|306.9|298.5|292.9|301.6|294.4|305.9|304.8|290.5|293.8|298.1|322.8|311.9|317.1|303|298.1|277.4|291.9|310.8|310.3|316.9|317|313.6|303.7|296.3|327.9|335.5|307.2|317.1|316.9|322.5|291|284.1|289.3|283.5|297.6|270.3|268.3|277.5|270.9|274.3|273.7|248.1|254.9|255|258.1|264.7|253|250|256.7|246.6|235|241.7|251.7|252.3|249.8|262.6|293.6|300.2|268.9|284.5|281.9|279.5|287.5|260.25|255.5|252.5
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1016|973.5|978.5|1004|998.5|1083|1026|1035|1070|1091|1096|1048|1028|960.5|923|936|1012|1002|1026|1026|987|908|956.5|1005|996|1019|1019|1108|1115|1096|1052|1061|1048|1055|1093|1070|994.5|1058|1035|1053|981|912|912.5|903.5|842|818|779.5|805.5|823.5|871.5|902.5|917.5|897|851.5|860.5|850|871.5|837|894|877.5|877|890|854|862|825.5|774.5|773.5|732|717.5|696|700.5|668.5|668.5|665.5|658|641.5|643.5|625|654.5|670|671.5|670.5|658.5|638.5|630|616|631|589.5|554.5|549|570|575.5|553.5|551|563|551.5|562|545|545|532|523|501.5|500|501.5|536.5|547.5|582.5|564|550.5|563.5|589.5|589|617.5|610|596|580.5|554|530|535.5|516.5|504.5|486.8|472.9|455|450|439.2|457.2|463.6|415|444.7|463|465.5|488.4|453.2|496.1|485|473.7|477|551|522.5|537.5|507|492.1|535.5|522.5|599|617.5|623.5|655|639|589|599.5|609|604|604|602.5|606|605|592|589|572.5|610.5|608.5|582|551|553|567.5|547.5|535|528|525|510|489.8|529|518.5|513.5|506|483.5|494.9|501.5|486.1|494.8|498|516|520|542.5|546|536.5|524|509.5|511|499.7|498.2|460.9|472.6|464.3|469.5|450.5|448.3|403.1|408.4|371|392.5|419.7|407|396.4|418.5|399.8|422|397.9|445|457|451.4|465|469.1|464|469.9|456|435.1|380.6|359|339.6|339.1|357|368.6|364.1|379.1|335|327|326.5|336.5|342.8|328|327.4|347|345.2|337.3|351|344.7|333.3|308.1|321.1|321.7|301.2|289.6|293.6|289.6|273.8|279|265|247|206.5
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|187.1|185.1|183.5|177.9|168.7|185.6|187.6|181.3|195.2|194|187|184|174.5|170.5|178.3|180.6|195.5|200|184.8|182.6|182|180|182.5|181.9|177.5|186.5|178.2|154.5|153|155.2|142.4|147.5|150.1|150.5|164.7|174.8|170|170|160.5|185.2|184.3|206|205.1|201.2|191|191.6|180.8|186.6|189.79|194.46|192.78|206.62|193.62|191.28|188.1|185.02|172.4|177.63|185.11|180.91|184.27|182.31|187.73|189.6|195.02|182.49|177.63|172.68|172.21|157.07|151.92|152.3|149.4|153.79|154.26|152.11|145.85|143.14|142.11|133.97|131.26|131.45|127.24|130.89|128.83|129.39|124.81|131.73|126.21|122.47|131.82|130.79|135.28|130.98|124.44|126.21|122.19|117.05|115.18|106.3|110.69|108.45|103.68|105.18|118.27|125.47|124.16|123.69|120.32|118.17|118.64|119.2|119.11|120.6|119.67|111.72|113.12|111.54|111.72|108.73|108.26|107.05|97.14|98.17|95.36|94.33|100.41|100.69|95.36|99.38|102.37|100.41|98.17|91.57|96.76|91.71|96.3|103.49|109.95|102.65|104.15|101.34|96.39|96.3|103.12|106.77|107.14|108.17|100.97|97.04|96.3|98.07|100.13|92.51|93.4|93.44|96.02|91.76|88.82|84.38|83.35|81.29|82.46|81.43|81.76|82.74|85.97|82.13|85.5|85.5|82.6|83.11|82.93|81.34|71.52|72.92|73.16|74.7|74.89|76.2|75.49|73.48|80.68|80.08|78.16|80.45|76.52|74.89|75.31|79.89|78.07|76.62|66.85|67.36|66.38|67.97|69.65|65.44|61|61.89|63.43|68.62|69.23|70.73|64.84|62.64|57.03|59.13|65.3|63.99|69.46|70.59|70.12|71.05|64.51|62.92|62.12|63.99|65.91|69.18|63.57|64.04|67.78|68.25|67.31|68.95|70.12|69.18|69.79|69.18|69.04|72.18|74.47|73.16|74.79|73.53|72.46|78.95|78.25|71.52|69.28|69.74|77.13|82.27|81.43|79.7|74.79|69.18|69.18|67.55|59.83|51.42
04049|6859|/equities/monks-investment-trust|FTSE350|363|370.4|372|376|379.2|396.5|390.5|391.7|392.5|399.2|400|404|396.5|393.9|385.6|389.1|396|387.5|385|389|383.6|375.5|379|384.4|381.8|393.5|395|389|384.4|384.1|383.6|383.2|386.5|390|380.5|377.6|364.9|367.5|367.5|369.8|369|358.7|365|362.6|357.6|349.5|342.4|341|345.7|362|357|364|358.5|357.1|347.5|344|348.5|341.1|355|352|358.5|356.5|345.6|343.5|340|336|333|331.1|325.4|321.2|318.3|309.5|311|308.9|307.1|306.7|308.5|300|301|308.5|304.6|307.2|308.7|315.8|310|315.7|318.2|314.1|314.1|315|316.9|316.7|316|317|314.4|322|324.6|320.3|316.5|311|320.9|312|317.2|316.8|326.7|330.4|337|330|326.5|331.5|333.9|332.9|340.2|340|343.6|343.6|334|330.2|327.7|322.5|316.5|319|309|312.9|307|308.1|312.5|319.9|303.2|310.8|317|316|326|324.2|326.2|313.4|311.5|318.1|338.5|329|330.5|328|315.4|332|317.5|340.5|353.5|353.8|353.4|352.8|340.2|343.9|348.3|354.2|351|353.3|357|359|364|357.9|361.5|363|357.4|348.3|332.7|338.5|342.1|350.3|354.6|352.8|350.8|354.1|355.6|359.5|357.3|356.6|355|357.7|355.5|345.8|338.2|337.4|340.2|347.6|331|335.5|331.4|326|321.8|322|318|316.1|309.4|296.2|294.2|292|292.8|290.6|293.7|283.9|287.5|277.9|288|299.8|292.5|289|289|287.5|305.6|287.6|313|316.1|315.8|317.4|313.9|313.5|307|306|303.1|287.9|289.4|273.5|271.1|274.7|283|295.8|304.3|293|290.1|265.5|273.2|282.3|276|275.5|281|272.5|265.8|288|291|287|271.1|274.9|270|260|250.9|258.1|254|248.6|252.5|248.5|245.75|237.5
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|337.6|334.9|345.3|346.7|347.1|358|351.4|347|335|339.5|344.9|333|320|309|310.1|312.7|335|324|322.3|312.2|303.1|292.6|290|293|286|296.2|295.9|299.6|298.9|299.7|298.3|311|311.5|301.3|309.2|311|294.5|311.4|308.5|314.7|315|303.3|295|288.4|265.8|259.9|259.1|266|277.4|293|290.5|276.7|287.7|260|257.7|247.5|274|280.4|282.4|286.4|305|297.2|290.5|285.4|286.5|293|291.5|289|280.8|285.2|275.4|268.8|264|263.6|255.9|243.7|245.1|241.2|258.9|258|244.1|240.5|227.3|279.5|264.1|278.2|293.8|282.2|257|262.8|272|262.6|254.4|250.1|270|277.6|285|278.5|281.5|281.8|275.5|262.6|265|270.8|289.7|311|321.7|328.9|328.5|316.2|322|322.4|341|344.9|349.5|360|355.3|325.1|326.6|317.6|303.8|297|276.8|263|257|251.4|261|272.9|238.5|255|277.1|280.9|295.7|259.1|266.5|265.6|244.9|231.4|257|264.4|268.6|247.6|230.8|286.3|279.1|329|332|351.1|324.5|321.4|287.8|307.4|305.8|307.5|307.9|310.6|320.9|310|310|295|290.8|307.4|303.7|298.8|293.2|287|316|292.8|294.2|269.7|265|271.4|265|272.8|262|243.6|243.8|247.7|239.9|242.4|244.8|244|223|236|229|254.1|237.7|225.1|224.8|209.5|210.3|205.8|207|193.8|196.8|205.8|221.5|215|226.1|207.3|194.4|182.5|191.7|197.1|181.4|177.9|180|175|203.5|182.9|214.8|215|215.9|217.8|211|205.6|191|189.6|183.5|172.5|186.3|162.2|164.8|162.9|165.4|165|176.2|157.7|153.3|150.8|151|156|155|162.2|180.6|161|157|174.7|188.8|184.9|166.5|170.4|173.5|163.2|148.2|155.7|144.5|132|138.4|128.75|110.75|100.75
04051|6573|/equities/william-morrison|STOXX600/FTSE350|197.6|196.2|196.4|201.4|201.2|204.8|214.9|211.2|208|237.5|235.3|240.9|233.8|237.9|239.9|245.1|252.4|236.1|258.2|267.7|261.3|260.8|260.2|265.5|267.1|267.3|278.4|281.5|282|282.5|275.6|278.5|280|288.6|295.3|293.2|290.2|292.8|286.4|290.1|290.4|286.9|286.5|283|272.5|261.8|259.9|266.3|263|273.8|280|286.5|288.8|293|286.3|281.1|281.3|272.9|276.2|268.5|271.3|263|261.3|262.1|261.2|250.1|251.7|257.4|252.8|252.5|256.9|262.7|263.7|264.6|269.1|268.8|261.7|256.2|264.5|263.8|271.4|269.6|267.7|278.2|285.2|293.9|293.9|292|280|277.6|286.2|282.6|277|277.9|274.7|269.3|269.7|266.1|268.4|278.5|281.6|276.3|273|271.2|281|275.2|283.2|295|292.6|293.5|298|305.7|299.3|294.8|289.2|289.4|297.3|290.7|295.2|292.6|293.8|287.3|311.3|326.2|320.7|315.7|316.6|316.7|311.2|311.7|317.4|312.2|301.3|301.1|304.7|300.7|290.5|284.2|292.5|299.8|292|280.2|279.8|280.2|286.3|290.9|293.1|295.4|299.9|295|292|296.1|293.7|301.1|305.9|308.3|304.3|303.3|294.8|286.4|288.3|281.3|277.8|273.7|277|286|280.9|282.8|285|276.7|278.9|264|264.1|266.8|270|267.6|269|264.6|270|271.1|277.9|274.5|277.2|277.1|293.8|298.3|294|297.2|293.4|301.9|298.8|291.5|289.3|289.6|283.6|274|272.4|265|277.5|281.3|280.4|264.1|271.7|262.5|261.7|264.5|264.2|261.7|269.2|257.9|290.4|300.8|294.2|295.1|295|295.7|297.4|294.6|304|298.5|300|297.8|292.1|289.1|294.4|297|284.8|277.4|277|270.7|277.1|279.7|277.3|275.6|290.4|285.6|280|272|271.8|270.1|275.8|277.7|283.4|282.6|285.3|277|269.8|262.9|267.3|269.5|269.75|253
04052|6934|/equities/murray-international-trust|FTSE350|1049|1041|1040|1043|1047|1045|1034|1016|1001|995|991|989|981.5|965.5|925|950.5|980|1001|1046|1057|1042|1012|1040|1041|1066|1090|1095|1123|1133|1138|1109|1090|1107|1144|1128|1116|1078|1109|1112|1139|1158|1154|1180|1177|1162|1120|1088|1135|1161|1197|1215|1238|1231|1208|1180|1177|1189|1164|1178|1181|1205|1220|1156|1128|1100|1082|1084|1092|1079|1062|1062|1046|1041|1060|1040|1024|1026|982.5|999|1015|1024|1027|1011|1068|1033|1035|1027|1007|1000|1000|1020|1016|1013|998|991|993|997|983|964.5|937.5|929.5|904|903|914|941.5|953|962|971|963|980.5|994|992|1003|982.5|986|989|972.5|963.5|967|952.5|953|947|937|916.5|910|891|913|921.5|865.5|875|895|896.5|921.5|878|882|870|842.5|844|900|886|897|874|847|876.5|882|940|954|952|981|991.5|952.5|938|940|960|945|947|929|934.5|951|936.5|930|932|947|949|894|904.5|929|921|924.5|914|912|928|921.5|936|959|941|947.5|939|924.5|930.5|907|904.5|904.5|921|900|929.5|922|904.5|892|882|871.5|897|871|824|846|854.5|851.5|856.5|832|832.5|842|817|821|839|835|807|824|815.5|842.5|791.5|848|856|858|869|878|889|862|858.5|842|806.5|789|747.5|736.5|744|768.5|801.5|813|765.5|770.5|725|764|772.5|758|737|767|745|725|773|771|765.5|733.5|738.5|725.5|690.5|696.5|696.5|699|670|680|669.5|652|638
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|279.1|274.7|288.7|278.5|277.6|282.7|280.2|284.7|292.1|298|304|304.9|289.6|287|291.7|276.2|287|297.9|281.3|276.9|272.9|259|257.7|266.1|254|254|255.8|257.7|259.8|259.8|255.5|256.4|253.4|257.4|272|268.4|264|263|257.1|257.9|256.1|250.3|250|238.3|233.8|224.5|214.4|216.6|201.3|200.9|206|213.7|215|203.6|194.3|197.7|202.1|192.1|204.9|212.1|218|206.5|215.2|207.9|208.5|210.8|210.8|212.7|212.6|217.4|211|205.5|204.2|190.5|178.9|174|170.8|167.6|169.9|176.6|180.4|209.9|207.4|213.5|209.7|221.9|230.5|220|217.3|222|223.4|216.7|211.7|213.3|220|219.5|214|214.2|202.4|194.1|181.4|183.1|191.7|196.3|215.6|219.5|216.9|219.4|227.3|236.5|240.9|248.2|251.6|242.6|238.7|222.1|229.9|224.7|225.2|215.8|224.2|220.2|222.2|223|216.8|215.4|216.6|212.7|203.2|219.1|224.3|221.1|229|225.3|235.8|232|233|226.9|236.7|222.3|243.1|230.7|220.7|241.1|236.7|262.4|250.4|248.3|258.5|255.8|249.6|251.8|252.1|254.3|256.6|264.5|267.2|257.7|262.9|256|260.1|239|245.9|241.9|234.2|236.5|243.6|250.5|259|254.9|247.8|245.5|242.1|254|255|251|248.2|242.8|227.4|229.6|225.1|241.8|241.4|257.3|249|247.5|234.2|236.2|239.1|236.4|239.1|239.8|236.1|224|222.4|222.5|237.1|233.4|247|235|231.2|213.4|229.4|236.8|226.5|228.5|231|230.4|240|223.4|241.2|252.6|239.5|232.5|230|229.3|221.9|220|218.2|203|206.2|197.7|201.5|207.9|206.8|198|199.9|191.9|190|186.3|182.3|184.8|173.94|190.62|174.51|171.45|168.85|207.29|188.07|249.06|248.34|247.82|247.3|245.79|242.15|206.98|193.58|188.07|197.16|175.47|179.63|155.99
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|858.06|841.5|826.45|826.95|812.4|823.44|832.97|825.44|827.45|824.94|837.49|836.48|815.41|794.84|791.82|792.83|790.82|784.3|793.33|793.33|789.82|759.21|753.19|777.77|782.79|776.77|776.77|783.29|784.8|763.22|750.68|746.16|741.65|761.22|744.15|744.66|745.16|745.16|738.63|770.75|786.3|763.22|777.27|763.22|751.68|748.67|731.11|748.67|750.18|787.31|838.99|831.47|825.95|827.95|810.39|798.35|795.34|783.8|767.74|756.2|736.63|737.13|727.6|718.06|684.44|692.47|698.99|702.51|685.95|689.46|713.55|707.52|707.02|710.53|709.53|707.52|713.55|690.46|691.47|710.03|704.01|709.53|693.47|701.5|685.44|688.96|686.95|694.98|685.95|692.97|706.02|690.46|679.93|663.87|656.34|695.48|687.95|677.92|660.86|651.82|664.37|652.33|686.95|668.89|684.94|669.89|665.37|657.34|644.8|636.77|632.76|639.28|646.31|652.83|649.32|647.81|647.31|634.76|643.8|612.69|620.71|627.24|611.68|627.24|620.21|615.7|607.67|609.67|633.76|644.3|631.25|624.73|624.73|638.28|634.76|651.82|640.79|629.24|622.72|624.23|621.22|604.15|592.61|596.13|589.6|599.14|612.18|605.66|616.2|617.7|593.12|591.11|593.12|595.12|621.72|634.76|621.72|617.2|616.2|604.15|605.66|591.61|599.64|591.61|579.07|571.04|574.05|572.54|576.56|574.55|551.47|547.95|543.94|532.9|578.56|554.98|568.53|553.98|549.46|555.98|578.06|580.57|589.6|592.61|592.11|587.6|571.54|566.02|542.94|544.94|553.47|562|546.45|549.96|531.4|539.42|529.39|511.32|504.3|489.35|496.67|489.55|500.79|518.35|500.79|489.35|501.09|508.51|557.69|541|567.62|589.28|587.02|592.89|584.31|576.19|577.55|587.02|592.44|588.38|586.57|577.55|565.36|569.42|581.16|580.71|594.24|612.74|598.3|582.51|582.06|584.77|593.79|584.77|567.62|552.28|547.32|530.17|523.4|540.55|541.9|542.8|554.99|551.38|531.52|534.68|537.84|513.48|505.35|504|508.06|499.49
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|298.32|304.28|278.14|277.86|280.7|291.99|281.81|274.37|274.74|299.69|300.79|330.33|314.28|309.6|311.89|311.62|333.63|327.4|314.92|311.89|300.06|289.79|307.77|300.15|302.81|302.72|295.84|311.89|337.95|341.89|345.74|342.35|336.2|334.28|331.52|309.14|306.11|315.84|314.65|298.68|295.84|300.89|309.23|279.24|253.83|250.89|258.41|289.88|300.34|308.77|299.97|308.96|274.74|265.84|270.71|257.31|261.44|247.22|252.73|269.05|282.45|280.89|288.04|316.48|315.75|311.07|312.35|335.65|329.14|330.61|306.21|297.86|289.14|277.31|274.28|270.8|269.7|254.47|247.77|258.05|254.74|257.77|248.51|241.72|235.76|253|255.94|224.29|207.59|204.47|212.45|204.38|198.14|196.77|187.78|189.34|184.84|197.5|223.1|227.13|204.57|183.38|191.45|183.38|210.62|224.47|223.37|220.34|229.79|236.86|253.55|257.13|258.14|240.34|257.22|261.72|253.18|256.03|263.18|254.47|251.72|221.08|188.15|185.12|188.42|183.47|201.72|198.42|171.91|188.7|206.03|211.81|241.17|224.1|222.55|216.67|215.48|209.43|222.64|197.23|227.87|200.71|190.53|243|258.5|327.4|338.13|321.89|341.34|364.09|327.03|369.59|372.44|381.06|387.48|380.69|392.25|392.07|380.42|383.45|391.43|398.4|388.4|386.75|374.18|393.08|404.18|418.76|445.18|403.54|400.88|391.7|412.25|391.52|367.85|358.4|373.17|346.94|382.44|380.33|354.92|383.17|384.45|412.8|409.22|423.63|425.64|436.74|437.29|452.15|438.85|445.18|427.66|399.04|416.65|430.87|468.76|458.3|415.83|400.97|405.92|367.48|407.85|431.15|388.67|398.95|428.67|415.09|433.53|417.39|498.57|511.87|443.07|410.05|410.05|418.21|403.63|390.51|366.84|345.56|316.76|286.67|296.02|296.3|318.13|337.03|322.17|267.86|268.78|273.64|280.34|317.67|318.54|330.19|343.45|339.96|384.55|431.88|431.15|443.44|427.84|477.01|516.46|510.04|510.96|528.84|444.72|423.35|431.06|411.38|385.28|352.26
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|99.45|99.6|99.25|97.75|100|99.55|99.25|100.2|99.6|100.3|101.4|101.9|101.5|102.2|103|104.2|104.9|105.9|105.6|105.4|105|104.9|105.2|105.6|105.8|103.7|103.2|103.4|103.5|102.9|104.1|103.8|105.4|105|105|104.8|105.3|106.7|105.4|106.9|105.9|104|102.7|103.7|104.9|104.4|104.6|104.4|104.2|104|103.7|104.9|105.6|105.5|105.5|104.9|106|106.2|107.5|104.5|103.5|104.2|103.5|104.5|103.7|103.1|103.2|102.9|100.8|100.6|100.3|100.3|99.2|101.2|101.2|100.8|100|99.9|99.35|99.9|98.6|99|100.15|100|99.2|99|99.85|99.75|99.6|100.5|99|99.1|99.05|98.2|98.35|97.5|98.5|98.5|97.9|96|99.5|98.25|97.5|99.4|99.9|99.7|100.2|100.5|99.25|99.7|99.5|99.75|99.75|99.5|100.38|100.12|99.5|98.88|98.62|97.75|97.38|95.62|94.88|93.88|93.62|93|93|94.62|94.5|95.25|97|96.5|98|96.5|96.12|94.5|95.88|96.25|96|97.12|98.12|97.12|97|101.5|101.88|102.25|102.75|102.38|102.62|102.75|102.75|102|102.88|102.88|102.88|103|102.75|102.38|101.88|102.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04058|40172|/equities/newriver-retail-ltd|FTSE350|305.5|296.5|289.5|288.5|292.5|284|276|274.5|281|285|286|280|284.65|282.23|275.47|277.88|283.2|288.52|287.07|287.07|285.62|283.2|265.8|264.35|250.82|252.27|249.37|253.24|233.91|232.94|232.94|233.42|232.94|226.66|226.66|226.66|227.14|226.66|232.94|234.39|234.87|228.59|225.21|221.34|219.05|207.33|214.09|214.58|216.51|206.84|204.91|202.49|201.53|200.56|202.01|203.46|204.91|192.34|194.28|195.73|200.56|196.69|190.89|190.89|193.31|197.66|195.73|195.24|192.34|197.66|194.76|199.11|201.53|196.45|194.76|192.34|190.41|187.03|177.36|177.36|180.75|180.75|178.57|178.57|178.57|180.02|181.23|183.65|183.65|185.1|183.65|174.46|170.6|172.53|172.53|172.53|172.53|174.95|178.33|179.78|179.78|181.23|183.65|188.96|193.79|194.76|185.58|185.58|186.06|188.48|188.96|197.66|198.14|202.98|204.43|205.15|210.23|212.64||212.64|212.64|212.64|212.64|217.47|217.47|217.47|216.51|215.54|215.54|217.47|217.47|217.47|217.47|221.34|221.34|221.34|221.34|227.14|231.97|231.97|236.81|235.84|241.64|241.64|241.64|251.3|253.24||253.24||254.69|257.1|254.2|254.2|241.64|249.85||244.06|244.06|||246.47|236.81|236.81|234.87|232.94|231.97|235.36|235.36|||234.39|239.22|239.22|239.22||240.67|240.67|240.67||||240.67|240.67|240.67|241.64|||||251.3|251.3|251.3|251.3|||251.3|251.3||253.72|253.72|258.55||260.97|||265.8|266.77|||||273.05|275.47|||272.57||275.47|270.64|270.64|271.6|||284.17|270.64|262.42|262.42|262.42|262.42|262.42|263.87|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|265.8|||||||
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|6216|6355|6091|6240|6143|6437|6393|6393|6284|6250|6427|6217|6102|6016|5964|5993|5864|5831|5760|5177|5088|5173|5154|5201|5130|5201|5211|5182|4927|4884|4770|4818|4894|4841|4908|4780|4632|4653|4574|4670|4752|4592|4601|4511|4487|4314|4228|4310|4355|4372|4335|4442|4323|4188|4172|4089|4134|3947|4133|4128|3871|3950|4020|4019|3952|3903|3879|3842|3756|3781|3696|3510|3521|3539|3506|3465|3426|3353|3407|3445|3424|3427|3374|3373|3266|3266|3180|3396|3384|3407|3443|3370|3306|3072|3053|3017|3020|3028|3007|2930|2874|2831|2836|2744|2840|2809|2800|2870|2794|2808|2823|2827|2778|2576|2598|2612|2635|2587|2623|2498|2515|2457|2441|2591|2548|2461|2456|2572|2474|2614|2636|2578|2442|2525|2470|2368|2397|2427|2478|2221|2227|2111|2038|2140|2203|2248|2292|2267|2281|2177|2160|2100|2091|2147|2133|2107|2159|2202|2117|2119|2087|1959|1893|1911|1836|1798|1833|1916|1898|1893|1883|1887|2029|2003|1975|1869|1938|1879|1921|1955|1965|1960|2027|2022|2163|2189|2133|2100|2108|2100|2051|1928|1943|1882|1850|1821|1906|2051|2089|1975|1963|1897|2020|2051|2019|1987|1983|1964|2061|2029|2189|2290|2217|2219|2133|2146|2028|1961|1901|1832|1896|1873|1867|1921|1897|1916|1993|2035|2017|1974|1996|2012|1943|1963|1974|1929|1754|1827|1737|1760|1696|1770|1827|1670|1614|1602|1639|1638|1666|1666|1656|1610
04060|943190|/equities/nextenergy-sol|FTSE350|101.5|101.38|101|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|318.3|347.3|331.5|350.2|377|452.2|466.6|443.7|483.6|559.5|562.5|600.5|580|548.5|523|504|505|515.5|457.5|448|447.5|411.3|393.9|409|423|427.4|421.2|438.6|415|454.8|434.9|420.9|394.6|402.4|375|347|330.5|291|283.2|282|289.4|321|321.4|343|302.3|298.3|284.4|297|275.8|271.8|263.5|274.1|224.6|176|165|140|150.2|143|158|156.9|183.3|134.5|127.2|122.8|124|118.4|106|105.9|87|88|85.35|83.25|80.5|80|74.4|73.9|74.8|60.55|58.5|62.6|66.1|67.75|66.45|68.7|64.5|64.3|74.05|68.6|60.5|62.8|70|71|77.6|77.6|78.95|73.15|70.4|77.7|107.3|101|94.9|97|101.6|108.3|118|120.4|130|112.2|110.9|114.5|114.5|118.3|131.8|105.5|103|100|96.05|106.2|108.3|81.5|87.65|72.35|58.05|54.4|56.75|71.2|84.25|90.3|84.75|87.9|86.15|88.25|97.75|88.8|90|90.9|94.5|94|133.7|113.6|113.5|113.6|116.1|125.4|146.5|170.3|189.1|190|191.8|187.9|187|209.7|225|222|210|207.7|202.6|228|226.4|230|234.8|227.9|231.1|222|215.2|199|212.5|198|259.3|255|250|220.2|227|201|186|178.3|171|160.7|161|170|151|139|132.6|142|139.7|137.2|125|129.4|134.2|138|147.5|150|157|144|134|150|155|167|159|||||||||||||||||||||||||||||||||||||||||||||||||||||
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04063|19709|/equities/oxford-instruments|FTSE350|1261|1275|1358|1384|1372|1436|1257|1295|1290|1394|1439|1550|1543|1572|1675|1668|1745|1778|1770|1760|1705|1635|1500|1506|1419|1495|1282|1270|1293|1311|1384|1358|1270|1324|1337|1521|1429|1531|1500|1460|1413|1340|1338|1370|1236|1209|1300|1338|1599|1683|1572|1618|1529|1515|1522|1534|1641|1575|1655|1702|1711|1738|1708|1718|1722|1732|1715|1575|1520|1504|1500|1427|1429|1380|1363|1361|1303|1318|1292|1350|1344|1336|1310|1353|1375|1353|1341|1387|1309|1318|1298|1262|1250|1250|1255|1252|1295|1227|1237|1219|1205|1135|1120|1110|1171|1191|1230|1285|1197|1163|1215|1186|1262|1167|1157|1170|1090|1096|995|911.5|922|920|978.5|950|975.5|951.5|1006|1010|915|999|820|825.5|796.5|762.5|825|725.5|808|795|836.5|812|830|775.5|833|850|887.25|985.5|960|965|985|937|920|850|781.5|756|758.5|746|745|740|745.5|745|740|770|703|681.5|637|644|624.75|615|627.75|614|616.5|659.5|660|694.5|702|702.5|703.5|671.5|666|595|596|545.5|498|537|541.5|526.5|511|505.5|507.5|470|429|361.25|360|350|347.5|342.75|338|330|340|325|300|275|283.8|283.5|265|258.5|259|263.5|265.5|263.2|284.8|283|271.5|279|275|269|265|247.2|233|232|241.2|255|254.5|250|246.5|219.5|215|203.5|201|207|203.5|217.5|212.5|227|219|226.8|243|223.5|210|194|197|185|191|191.5|179.5|176|156.5|170.5|173|157.8|151.5|151.2
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|433.2|449.55|431.02|441.66|438.05|465.71|458.96|451.26|448.79|471.41|481.87|456.01|451.93|448.41|423.13|422.27|451.36|463.33|463.81|460.96|441|437.01|441.28|451.45|434.73|453.92|456.78|457.73|448.7|448.6|469.99|472.84|465.9|468.66|476.16|456.78|439.95|447.84|437.2|448.51|435.3|411.15|410.58|401.08|369.53|352.61|351.56|359.07|365.44|365.72|357.93|373.61|365.06|359.74|353.84|338.35|384.92|381.6|400.89|402.79|426.84|429.4|415.91|408.87|391.67|396.9|397.09|390.34|383.02|384.54|399.18|374.85|374.56|375.42|348.43|338.64|335.5|332.46|348.33|349.38|347.95|355.46|338.45|347|338.16|364.01|381.6|360.59|344.43|341.39|364.49|360.21|355.84|331.22|335.79|324.48|346.53|355.36|347.67|358.6|346.43|325.43|336.64|330.65|357.08|365.91|406.02|413.06|418.57|448.13|456.2|456.2|471.41|465.71|460.01|433.39|400.51|398.32|408.68|374.75|381.98|359.26|328.09|331.51|323.91|313.93|309.55|346.91|339.21|364.58|352.42|365.91|397.18|359.83|345|345.67|350.52|339.87|347.95|330.37|351.94|343.86|336.55|380.55|403.17|476.64|500.87|497.55|507.05|523.69|491.85|499.45|498.97|514.18|502.78|502.78|520.36|513.23|524.64|531.76|508.48|491.37|507.05|488.99|482.82|466.66|508.95|481.39|498.97|512.76|520.83|516.56|499.92|483.29|513.23|527.49|524.64|519.88|474.74|488.04|460.01|455.25|468.37|476.64|447.84|457.06|462.38|443.18|438.24|435.2|426.08|420.56|412.01|374.56|377.03|354.51|381.31|368.48|386.16|375.32|373.9|332.08|373.71|380.46|362.3|358.03|352.51|338.35|398.99|371.33|406.4|431.02|424.37|417.24|393.48|395.19|383.59|370.67|365.91|352.7|356.79|343.86|342.25|367.72|366.86|380.55|389.67|360.12|361.16|337.31|347.76|339.3|321.72|321.24|340.35|329.7|306.13|329.23|349.85|350.71|305.28|316.11|325.14|298.34|305.18|323.72|314.88|304.33|294.06|286.79|273.49|236.18
04065|27761|/equities/pantheon-internat-participations|FTSE350|110.2|110.8|109.5|109.8|110|109.5|109.7|108.5|109.2|107.7|107.2|107.5|106.5|106.2|107|105.5|108|107.7|104|103.7|103.5|103.4|102.7|103|102.9|103|103.5|104.6|105.1|104.7|104.8|104|106.5|106.7|104.4|105.5|102.6|103.8|103.8|103.7|103.8|104.8|105.4|105.2|104.3|104.2|103.4|103.4|103.8|105.5|104.3|105.6|104.5|103.5|103.3|103.7|105.2|104.3|107.5|106.7|106.7|96.5|92.9|93|93.2|93.4|93.6|93.3|93|92.4|90.9|87.3|88.5|86.7|86.2|86|85|84.5|84.5|85|84|83.5|82.1|81.5|77|77.2|74.8|74.6|74.5|74.4|74.2|73.8|74|73.8|71.5|73.4|73.2|72.5|72|71.7|74.9|74.3|75.7|75|76.8|78.2|77.2|77.3|77.7|77.9|77.6|77.2|75.6|74.2|73.4|71.5|71.5|68.1|67.5|65.5|65.4|64.8|63.6|62.6|63.1|63.5|63.5|64.5|64.4|65|64.5|66|65.5|60.6|61.4|60.7|61.3|63|67|67.5|66.8|68.2|70.5|69|67.2|70.7|71.5|72|72|72.1|73.2|74.8|75.2|75.7|76.9|76.9|76.9|75.2|71.2|73.8|74.7|74.5|71.5|70.3|70.5|72.2|70.3|68|66.5|64.5|63.5|63.1|63|62.2|62.5|62.5|63.5|61.9|60.5|59.7|59.8|60.2|61.5|60.6|60.6|59.7|60|60.2|58.5|59.5|57.2|53.9|54|53.2|53.5|53.9|54.5|49.8|48.9|46.5|48.5|48.5|49.5|50|50.4|50.9|51.8|51.2|55|54.6|57.8|58.6|58.5|56.5|53.6|53.6|52.6|50.8|49.7|47.5|47.8|47.6|47.5|47.5|47|48.2|43.2|42.5|42.5|43.2|40.6|40.3|34|33|33.6|32.4|33|34.4|38.3|37.8|40.4|36.9|37|37.2|36.4|36.9|36.7|37.1|36.3|34.6|34.7|33
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|364|360.2|380.5|389.5|394|412.7|405.7|403|398|407.2|409.4|390.7|364.8|358.1|351.1|346|358.3|365.1|369|365|361.2|350.3|340.8|345.4|343|327.6|334|343|329.1|341.6|327|326|312.6|314.7|334.8|323.8|319.8|331.5|327.7|338.9|329|324.9|332|330.4|322.6|306.4|288.6|293.2|305|300.9|303.5|354.6|330.9|329.9|326|318.9|320.1|306.2|323.7|335.8|344|339.9|314.8|312.8|298.3|290.6|286|281.7|265.6|264.2|262.9|261|263.2|256.2|262.7|240.2|248.4|244|248.9|246.9|240|241.9|219.9|214.9|206.4|206.6|215.4|204.6|189.1|184.6|185.9|179.4|175.8|177|178.9|172.9|170|167|169.2|163.5|161|159.7|161|152.8|170.5|170.2|182.5|186.7|180.4|184.8|189.9|190.9|193.2|182.7|190.9|191|182.9|183.7|184.3|181.8|179.4|176.5|178.5|183|180.2|174|185|187.6|178.2|169.8|179.4|184.8|170|159|157.3|150.5|153.5|145.6|156.9|149.1|151.7|134.6|141.9|159|166.4|193.3|198.1|198|196.8|196.3|190.1|194|200.7|206.1|196.8|193.1|181.6|175.1|172.9|166.6|171.4|174.6|172|172.7|171.2|170|174.8|174.9|186.5|185.8|184.5|190.4|180|189.8|186.5|180.1|180|182|179.7|173.2|162.5|157.6|160|162.5|152.6|153|159.7|166|164|161|146.1|140.6|142|131|126.9|132.2|148|137.3|127.2|119|125.8|117.6|125.4|138.5|132.3|144.5|135.9|143.6|147.7|146.5|163.9|164.4|160.3|141.2|137.4|139|134.1|134.8|137|134.5|139|136|141.1|138|123.7|127.9|130.1|131|135.9|130|135.2|139.9|134.3|147.1|141.7|144.1|145.1|161.9|168|156.4|147.2|139|152|145.75|128|138|123|108|110|104|86.5|84.5
04067|6871|/equities/paypoint|FTSE350|1105.51|1117.25|1110.4|1154.4301|1117.25|1167.15|1108.45|1136.8199|1125.08|1115.29|1139.75|1153.45|1105.51|1106.49|1075.1801|1061.49|1095.73|1041.92|993|993|996.92|978.33|987.13|1038.98|1025.29|1003.76|1007.68|1009.63|1018.44|1043.88|1021.37|1025.29|1056.59|1082.03|1066.38|1076.16|1062.46|1069.3101|1108.45|1075.1801|1076.16|1060.51|1061.49|1048.77|1056.59|1032.14|1069.3101|1002.79|966.1|948.98|887.83|877.56|829.62|812.01|831.58|861.91|880.5|870.71|868.27|863.86|849.68|828.64|863.86|851.15|836.47|821.8|805.16|819.84|848.7|843.32|818.86|807.12|830.6|857.5|874.14|821.31|838.43|813.97|799.78|808.59|748.42|760.65|748.42|767.99|700.48|709.78|699.99|693.63|701.46|689.72|675.05|673.09|665.26|712.22|695.59|694.61|689.72|688.74|692.17|683.36|691.68|628.09|606.56|615.86|624.17|632.98|637.38|631.02|627.11|640.8|608.52|591.4|596.78|561.07|564.5|580.15|564.98|557.65|562.54|530.74|564.01|538.08|557.65|540.04|538.08|508.73|498.95|491.12|474.49|484.27|472.53|479.63|484.27|478.4|489.16|487.21|459.81|460.3|470.33|479.38|484.27|483.29|494.06|505.8|455.41|533.68|538.08|516.8|523.41|508.73|513.62|513.62|542.24|517.54|489.16|445.87|450.52|448.07|457.37|450.03|454.92|433.15|405.76|408.45|386.44|398.18|404.05|323.22|329.45|345.84|343.39|364.92|344.86|341.44|352.2|348.28|337.52|352.2|333.12|315.02|313.55|318.45|308.17|308.17|312.58|303.28|303.28|270.02|273.44|293.5|288.85|293.25|293.5|293.5|297.66|286.16|298.39|324.8|334.1|342.41|266.11|259.5|278.82|275.89|279.8|286.65|277.85|260.97|279.31|275.4|304.26|309.4|307.44|317.47|329.7|352.2|360.02|354.06|371.76|371.76|380.57|371.76|358.07|393.29|392.31|430.46|440.25|429.49|435.36|387.12|410.9|450.03|447.78|459.81|484.37|445.73|440.25|459.81|434.38|456.1|440.25|459.81|471.75|492.1|459.81|498.95|507.75|498.95|533.68|479.38|523.41|515.58
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|1137|1094|1090|1062|1038|1033|1039|1011|1006|1054|1013|1113|1119|1094|1112|1171|1280|1321|1318|1345|1309|1281|1290|1350|1339|1338|1303|1298|1364|1336|1292|1239|1258|1301|1283|1291|1271|1330|1314|1340|1336|1329|1263|1247|1209|1171|1160|1182|1179|1229|1223|1202|1206|1171|1144|1120|1143|1138|1184|1177|1208|1165|1172|1216|1184|1204|1210|1185|1238|1199|1222|1193|1195|1185|1177|1178|1189|1173|1225|1244|1221|1218|1236|1255|1210|1217|1189|1201|1195|1217|1226|1239|1238|1230|1282|1274|1253|1266|1203|1184|1154|1122|1142|1137|1167|1151|1167|1126|1115|1135|1165|1219|1226|1203|1208|1251|1224|1188|1205|1170|1233|1217|1229|1210|1214|1142|1144|1143|1081|1103|1137|1152|1176|1152|1173|1155|1139|1133|1138|1075|1088|1064|1047|1097|1102|1174|1167|1155|1186|1177|1135|1150|1168|1137|1125|1154|1171|1148|1151|1131|1098|1104|1138|1080|1057|1094|1091|1041|1058|1064|1040|1039|1043|997|996.5|1008|1034|1017|1011|994.5|953|930.5|948|972|954.5|976|993|995|979.5|992.5|1009|999.5|1010|966|950.5|983|1000|989.5|973|925|909|867|920.5|959|935|939.5|950.5|935.5|983.5|947.5|1051|1041|1005|997|1044|1037|1000|998|988|912|889|868.5|855|891.5|885.5|895|863|891|878|862|869|846|833.5|843|845|844.5|832.5|848|812.5|787.5|754.5|772|763.5|737.5|736.5|752|731|721|717.5|693.5|606|612
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|776.06|782.76|762.67|766.79|750.3|750.3|770.91|777.1|788.95|758.54|765.76|740.51|720.41|703.92|709.07|700.31|703.41|683.31|682.79|678.15|663.73|663.73|660.63|664.76|657.54|661.66|668.88|702.37|721.44|718.35|714.74|711.14|717.32|723.5|720.93|749.78|721.96|703.92|691.04|705.98|714.23|708.04|713.2|710.62|692.58|664.24|651.36|684.85|693.1|704.44|722.47|720.93|686.4|707.01|704.95|675.58|675.58|659.6|642.08|657.03|654.97|669.91|676.61|683.31|667.85|698.77|709.07|722.99|682.79|668.88|671.46|647.75|653.42|643.63|622.5|637.96|623.53|617.86|690.01|722.47|752.36|757|742.57|753.39|744.63|768.85|753.39|764.73|759.06|761.64|769.88|757|791.52|783.28|814.71|805.44|793.59|785.34|780.7|756.48|766.79|757.51|750.3|739.99|768.85|762.15|757|774|739.99|722.99|733.29|732.78|750.3|749.78|751.84|722.47|727.63|706.5|720.41|714.23|714.23|721.96|742.57|735.87|725.05|714.74|704.44|712.17|707.01|736.39|743.6|732.78|722.47|719.9|705.98|721.96|696.19|683.31|708.04|693.1|661.66|658.06|642.6|680.22|718.86|746.69|730.72|719.9|735.35|722.47|670.94|673.52|682.28|678.15|695.68|692.07|688.98|675.06|679.7|660.12|658.57|645.69|653.42|645.17|638.99|633.84|645.69|637.96|646.72|645.17|640.54|629.72|632.81|652.39|669.91|659.6|662.18|653.42|649.3|652.39|658.57|647.24|650.84|658.57|642.08|644.66|611.68|600.86|597.25|602.4|608.07|625.59|608.59|591.58|578.18|610.13|618.89|608.07|593.64|590.55|593.64|574.06|571.48|570.45|555.51|549.84|541.08|497.69|512.84|505.01|535.93|552.42|557.06|555.51|543.14|530.26|539.02|543.14|544.17|540.57|544.69|531.29|527.68|530.26|556.03|548.3|556.54|553.96|551.39|537.99|519.95|536.96|516.86|502.74|483.06|458.73|468.01|470.48|470.48|493.67|484.19|482.85|491.1|496.45|476.05|475.12|472.96|460.18|465.95|470.48|480.53|497.54
04070|1009358|/equities/pershing?cid=1009358|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1215.2|1190.09|1182.01|1158.7|1179.3199|1207.13|1223.27|1195.47|1177.53|1249.28|1296.8101|1312.95|1242.1|1242.1|1177.53|1133.59|1201.74|1214.3|1129.1|1093.23|1070.8101|1018.79|1060.9399|1040.3199|1095.02|1039.42|1073.5|1141.66|1114.75|1103.09|1073.5|965.88|951.53|1010.72|1042.11|1040.3199|985.61|1016.1|1065.4301|1104.89|1130|1093.23|1125.51|1159.59|1126.41|1059.15|992.78|1079.78|1080.67|1094.13|1094.13|1140.76|988.3|985.61|968.57|946.15|940.29|846.51|895.07|861.58|797.95|795.43|782.46|761.52|733.06|723.01|720.08|732.22|743.94|728.87|694.12|669.84|670.26|671.1|668.17|670.68|645.14|623.79|642.21|673.61|657.28|677.38|618.76|631.74|635.09|645.98|661.47|633|584.44|581.92|581.09|551.78|535.45|533.78|545.5|531.69|534.62|509.92|505.31|485.63|495.68|445.44|460.93|460.51|497.77|493.59|535.87|536.71|535.45|525.82|535.87|537.13|568.11|561.41|548.01|509.08|492.33|461.35|459.26|433.72|436.23|431.63|402.74|393.53|386.25|385.24|403.33|427.02|388.09|414.46|407.35|420.74|427.44|407.26|406.34|406.09|381.39|385.41|380.47|365.23|372.93|360.46|313.15|352.17|338.69|386.67|390.77|401.74|406.93|404|386.67|381.73|381.22|389.43|401.4|406.34|416.39|406.51|404.5|393.45|375.86|387.25|378.29|391.61|376.7|368.91|385.07|387.84|368.41|372.43|352.08|336.76|353.42|366.49|366.49|348.99|343.38|345.47|349.82|316.75|301.09|295.57|301.6|302.18|285.52|298.58|316.92|313.49|329.23|340.36|334.33|341.45|328.72|307.29|283.43|290.38|322.44|295.65|309.21|316.16|323.53|287.36|318.59|314.66|306.95|325.96|341.62|346.64|375.61|350.41|398.81|417.23|377.04|390.6|399.39|390.18|383.06|372.35|352.59|326.63|351.92|342.2|350.83|362.47|379.3|403.58|411.37|393.11|374.69|368.41|356.1|387|358.36|365.48|385.24|357.28|337.77|371.01|376.62|378.04|369.17|379.3|423.67|430.79|410.36|412.12|419.49|421.58|401.07|376.99|366.95|349.15
04072|19710|/equities/personal-assets-trust|FTSE350|329.2|332.1|333.6|336.5|336|335.8|334.5|336|334.5|334.5|327.6|325.5|323.6|321.5|318.6|322.2|322.7|321.6|321.9|321.5|321.5|321.9|322|323.5|329.3|335.8|337|335.5|333.2|331.7|328.1|327|331.1|334|333.2|335|340|337.7|338.5|340|345|343|345.2|343.3|339.8|336.5|337.9|344.9|352|357.2|355.9|358.3|358|357|357.8|352.5|359.1|359.5|363.7|362.5|358.1|360.8|359.9|357.4|355.3|354|353.3|353.1|348.9|344.3|345.6|343.4|338|346.9|349.8|352|351.1|346|349|349.6|348.9|354.1|354.3|358.2|355.8|357|355.5|352|351|351.5|350.9|352|351.5|347.9|345.5|347.7|347.6|343.3|339.6|360|341.4|337.9|336.4|335.2|338.5|339.5|341.1|341|339.5|341.2|342.5|343|344.1|349.9|351|351.5|345.4|342.6|342.7|342.6|339.6|338.9|338.5|334.5|334.2|334.3|338.1|340.3|332|334.5|338.1|333.9|336.4|330.5|333.1|329|326.8|329.2|334|335.3|335.5|327.7|328.5|332.5|325|327.5|327.5|327.5|329.5|324|321.6|317.5|319.2|321.7|320.5|323.5|322.4|322.2|318|317.5|314.5|311.4|310|307.5|302.1|309.1|310.9|309.5|307.7|305.1|304.7|306.2|305.9|309.5|312|315.5|315.5|312.9|311.2|312.9|310.7|307.6|312|310.6|306.7|310|306.5|304.2|302|304.2|300|300.2|298.5|290.2|290|287.5|289.7|287.5|291|288.5|291|286.5|286|293|287.1|287.2|286.2|285.5|290|280.5|289.5|290.5|292|291|288.2|291|289|292|291|281.4|280|274|269.5|275.5|276|280.5|279.5|280.7|280.5|278.5|277|278.7|274.2|272.5|272.2|264.7|263|269|267.2|266.2|264.7|265.5|263.5|258.5|253.6|254.5|248.5|246.6|244.2|242.7|243.5|237.5
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|1177|1463|1443|1404|1403|1424|1416|1406|1349|1405|1368|1379|1317|1195|1155|1169|1263|1243|1221|1202|1154|1148|1194|1266|1191|1439|1445|1442|1471|1415|1371|1380|1410|1418|1390|1416|1385|1265|1245|1275|1290|1287|1294|1294|1237|1198|1248|1324|1301|1351|1340|1325|1394|1404|1331|1302|1400|1384|1433|1446|1547|1470|1435|1589|1644|1638|1649|1730|1676|1678|1660|1633|1635|1680|1686|1628|1630|1493|1542|1599|1547|1615|1595|1598|1595|1633|1667|1591|1502|1467|1490|1567|1531|1461|1474|1445|1421|1388|1371|1485|1535|1486|1577|1486|1595|1700|1739|1770|1693|1755|1740|1674|1714|1711|1574|1594|1542|1512|1474|1441|1440|1554|1543|1441|1449|1420|1414|1456|1299|1392|1430|1403|1450|1372|1359|1243|1198|1248|1413|1368|1309|1227|1168|1226|1210|1401|1486|1473|1508|1527|1514|1500|1513|1540|1588|1542|1479|1459|1510|1518|1511|1541|1516|1419|1426|1391|1466|1378|1444|1537|1550|1551|1582|1615|1608|1587|1575|1513|1443|1500|1477|1481|1493|1532|1463|1470|1455|1393|1392|1411|1395|1369|1430|1386|1362|1291|1302|1250|1353|1281|1236|1172|1220|1242|1262|1190|1126|1043|1103|1023|1137|1180|1244|1233|1188.5|1168.17|1095.16|1145.99|990.73|949.14|966.7|913.09|888.6|891.84|876.59|932.5|909.4|963.92|935.27|901.08|884.91|907.55|894.61|934.35|930.65|916.79|870.12|949.14|936.2|928.8|860.88|879.36|920.95|873.82|839.16|811.9|844.24|818.83|762.45|693.6|739.81|693.6
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|225|224.75|220.5|209.25|210|246|241|241|239.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|512.41|517|511.65|489.47|492.53|495.21|498.65|526.18|560.6|568.24|573.6|573.6|560.6|562.13|561.74|558.68|562.13|562.13|562.13|564.8|534.98|528.09|505.91|543.01|539.56|544.54|600.37|595.39|600.37|573.6|571.3|566.33|567.1|583.16|591.57|558.68|572.45|570.54|566.71|574.74|567.1|551.04|552.18|549.89|487.18|486.41|487.56|495.59|508.21|494.82|497.88|503.62|489.09|489.47|489.47|481.82|552.81|531.12|568.12|552.38|532.4|542.18|544.31|556.21|541.75|534.1|544.31|483.8|472.61|462.66|457.27|446.9|451.88|446.49|442.34|418.71|414.98|406.69|420.37|412.16|408.43|411.25|417.88|419.54|422.03|432.81|435.71|413.32|406.27|413.16|409.18|403.95|404.53|404.28|406.69|408.43|397.49|397.9|401.8|384.39|359.59|336.05|364.74|385.55|405.69|417.05|443.59|434.88|456.02|462.24|468.46|464.31|475.09|453.54|466.8|468.04|468.46|465.14|484.21|474.26|462.66|454.36|449.8|435.29|428.66|433.64|456.02|458.51|441.1|408.02|409.92|428.66|439.44|418.71|433.22|397.82|397.98|412.58|427.83|422.86|435.29|442.34|417.05|427|399.64|470.95|476.75|465.14|485.46|505.77|491.68|506.18|543.08|550.96|553.86|561.74|567.96|557.59|555.1|527.33|541.84|554.69|559.66|558.01|538.94|536.86|546.4|544.32|551.37|542.25|515.72|507.43|490.02|526.5|512.82|506.6|513.65|515.72|531.47|538.94|533.13|559.66|559.25|567.96|555.1|553.45|569.2|567.96|568.78|563.81|600.29|596.97|623.92|571.27|554.69|538.11|528.57|538.94|538.11|545.15|547.64|543.08|548.47|526.91|528.16|524.43|520.28|528.16|553.45|561.74|586.61|585.78|588.68|559.66|567.96|586.61|570.03|543.08|487.11|476.75|474.68|462.24|505.77|507.84|538.94|559.66|563.81|550.54|547.64|563.4|590.76|592.83|618.95|656.26||||||||||||||||||
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|607.33|611.62|618.31|626.9|637.41|667.01|628.81|642.18|674.65|703.29|780.64|752.03|672.79|649.89|631.57|633.86|656.3|675.08|666.38|663.63|657.68|643.94|643.48|641.19|601.8|641.19|656.76|673.25|683.33|687.45|660.43|673.25|660.43|677.37|652.18|637.53|620.12|613.25|616|633.86|636.61|636.61|622.87|595.39|563.79|551.42|543.64|588.52|613.71|612.8|591.73|606.38|608.67|577.07|561.5|548.68|553.26|535.85|578.9|574.78|592.19|505.17|511.12|512.49|496.92|487.31|444.53|426.94|416.77|407.61|391.58|383.16|387.92|391.77|392.04|384.71|390.39|384.71|390.21|382.88|370.52|369.23|346.15|346.24|339.1|348.08|351.51|361.81|354.72|329.98|342.81|327.24|316.47|320.6|317.85|305.94|307.77|316.24|316.93|309.6|326.55|311.44|327.01|328.38|346.93|352.43|338.46|341.21|325.86|321.51|333.65|322.43|320.14|290.14|280.75|280.29|279.61|280.06|284.41|268.38|275.71|275.03|266.55|258.31|212.05|210.68|213.2|224.19|208.62|210.22|235.41|249.38|251.9|222.58|245.48|223.27|239.76|238.61|258.08|262.89|284.41|277.54|265.64|277.32|304.11|343.5|338.23|304.57|323.8|320.6|296.32|288.31|297.01|301.59|309.15|278.69|283.04|294.03|295.63|305.25|289.22|305.48|315.33|317.39|302.28|324.26|339.83|335.02|333.42|358.15|343.5|352.43|378.3|384.71|371.66|388.38|379.22|381.28|359.3|387.69|370.52|375.55|367.31|384.71|410.13|415.17|392.96|395.71|397.54|404.87|403.72|416.55|390.21|376.47|383.11|390.67|403.03|405.32|407.61|416.77|419.98|417|409.68|443.34|444.94|457.99|425.48|438.99|430.51|398.91|457.54|490.97|468.99|500.13|497.84|497.84|473.11|465.32|474.48|451.58|450.89|428.22|446.77|471.73|446.09|379.22|383.8|380.36|378.76|359.07|361.59|375.55|372.58|366.17|350.82|338.92|329.53|331.59|309.37|317.39|338.46|349.91|359.3|361.81|319.68|305.94|282.12|287.85|285.56|267.24|310.52|412.88
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|516|558.15|594.67|639.62|636.81|607.78|560.02|579.68|468.24|528.05|500.9|436.29|298.66|278.54|267.77|278.07|320.67|323.94|292.11|290.24|272.92|286.49|261.21|262.15|242.49|174.61|176.48|184.44|168.53|160.1|117.03|118.2|125.46|124.05|120.31|118.44|123.12|123.12|126.86|128.73|119.84|112.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04078|14064|/equities/polar-capital-technology|FTSE350|434|444|453.1|443.9|442|479.5|477|482|482|483|486|483.4|490|480.1|470|476.1|489|489|490.5|494|482.4|467.7|470|474.2|469.8|477|470.5|467.5|471.5|467.5|454.5|446.2|448|447.5|452.1|444.5|436.5|444.2|439|440.2|443|434.5|431.9|440|421.3|409.4|402|403|403|416.6|412.5|415|405|402.5|395|395.5|414.5|405.2|415|415.5|416.5|417.3|405|400|391|384.5|384|375.8|375.9|376|376.6|363.8|361|365|367.2|369|366.2|353.7|365.2|375.9|369.5|378.7|386.8|400.5|391.7|398.5|404|400.5|391.3|385.5|386.1|391.8|383.7|370|373|371.1|379.3|363|360.1|358.9|365.6|353|355.5|362.7|376.7|382.5|389.1|387|389.4|394.6|396.5|398.4|391.1|382|385.1|386|372|362.1|358.9|348|338.5|328.65|329|326|324.7|327|331.1|331.5|321|339.4|341.5|349.5|358|334.1|336.5|323.8|324.5|322|338.9|315|317|311|303.6|321.5|323|348.8|360.2|359.2|371.9|362|344.8|344.9|348.2|350.1|355.6|368|373|370.1|373.5|365.5|359.1|357|361|368.5|341.9|346.5|354|363.1|384.8|387.9|378.68|372.83|369.46|375.21|372.83|372.33|376.99|361.92|349.53|342.09|323.94|319.28|318.29|327.71|325.23|326.22|321.96|313.14|312.34|313.33|306.19|298.46|294.49|275.65|279.62|277.34|286.07|290.03|294.49|291.02|281.41|280.12|287.26|297.77|277.84|282.4|287.45|274.17|297.47|280.61|304.21|303.82|296.08|290.63|289.34|289.14|279.72|280.51|263.76|250.37|252.65|239.96|231.53|236.79|251.66|251.86|259.79|253.84|245.91|233.71|233.02|231.73|225.09|228.56|227.07|223.6|214.18|230.54|230.54|231.33|223.1|227.56|224.59|213.68|202.28|210.21|203.47|197.12|203.77|202.28|200.3|192.36
04079|14618|/equities/polymetal|STOXX600/FTSE350|512.77|521.58|548.96|569.38|568.45|580.98|571.24|581.44|528.54|524.37|587.94|612.53|610.21|550.82|535.97|553.14|500.24|491.88|548.5|524.37|457.64|460.61|462.37|495.13|486.32|517.87|526.69|525.76|568.45|557.78|518.8|579.12|621.82|620.89|658.47|713.7|701.17|751.28|727.15|664.97|622.28|580.52|554.07|469.61|438.43|420.79|487.71|602.79|626.92|640.84|601.86|587.94|647.8|680.75|702.56|662.65|797.22|777.73|804.18|809.75|850.12|876.11|929.94|911.84|925.76|974.49|1014.39|1035.74|1003.26|1074.72|1089.5699|1084.9301|1091.4301|1090.5|1009.75|985.62|1019.96|1031.1|1033.88|1047.8101|1033.88|1082.14|1045.95|1066.37|1006.97|1004.19|1003.26|968.92|898.38|908.59|866.83|860.8|820.43|812.54|766.6|813.93|802.33|843.63|847.8|823.67|755.92|709.98|743.39|741.54|747.57|819.5|829.71|916.95|897.92|864.97|857.08|891.42|892.35|933.65|973.56|973.56|992.12|1043.17|1081.22|1044.09|1017.18|1020.89|1045.02|1015.32|1048.73|965.21|946.64|928.08|877.04|901.17|889.1|857.55|853.84|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|325.537|319.8026|314.9504|310.0982|311.8626|312.3038|294.6595|284.514|275.6919|278.7796|280.9852|274.3686|274.3686|271.2808|262.8998|264.6642|257.1654|262.4587|266.8697|266.8697|269.0753|269.0753|269.0753|272.6041|273.4863|273.0452|272.6041|288.9251|295.1006|297.3061|294.6595|302.1583|306.5694|300.3939|299.0705|292.4539|280.1029|271.7219|272.163|269.9575|269.9575|269.9575|270.3986|270.3986|270.3986|270.3986|270.3986|270.3986|272.6041|273.4863|277.8974|270.3986|275.6919|277.8974|275.2508|269.0753|262.0176|261.5765|257.1654|262.4587|262.4587|258.0476|251.431|254.9598|254.9598|250.1077|244.3733|238.1978|226.2879|232.9045|210.408|206.4381|206.4381|206.4381|205.1148|205.1148|203.3503|204.2325|202.9092|194.5282|194.5282|195.4104|194.9693|192.3227|193.2049|191.4404|191.4404|185.2649|185.2649|185.2649|187.9116|178.6483|180.8539|185.706|188.7938|189.2349|196.2926|189.676|188.7938|186.1472|184.3827|179.5305|177.7661|184.3827|189.676|187.4705|187.0294|198.9393|208.2025|209.0847|210.408|203.3503|200.2626|205.997|198.4982|198.4982|200.7037|200.7037|190.9993|187.4705|194.0871|198.4982|203.3503|200.7037|205.1148|194.5282|200.7037|216.1424|216.1424|216.1424|213.9369|200.7037|200.7037|200.7037|196.2926|196.2926|205.1148|209.5258|213.9369|218.348|222.759|222.759|198.4982|185.2649|210.8491|220.5535|220.5535|233.7867|253.6365|214.8191|147.7708|145.5653|145.5653|145.5653|145.5653|147.7708|147.7708|147.7708|143.8009|136.7432|135.861|135.861|135.861|135.861|135.861|135.861|134.9787|134.9787|133.6554|133.6554|130.1266|130.1266|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|131.4499|121.3044|121.3044|121.3044|121.3044|121.3044|121.3044|121.3044|121.3044|121.3044|121.3044|122.6277|122.6277|122.6277|122.6277|122.6277|118.2167|118.2167|118.2167|118.2167|118.2167|112.4823|112.4823|112.4823|117.7756|118.6578|119.0989|123.2894|119.9811|118.2167|118.2167|118.2167|118.2167|118.2167|111.159|117.3345|109.3945|109.8356|109.3945|109.3945|106.0862|104.9835|110.2768|104.9835|104.9835|104.9835|104.9835|104.9835|101.4546|104.9835|98.1463|98.808|102.3368|105.8657|101.4546|99.6902|100.5724|101.4546|99.6902|92.6325|92.6325|92.6325|95.0586|93.5147|93.5147|93.5147|92.6325|93.5147|86.0159
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|85.5|86.98|86.68|87.73|85.63|85.25|83.77|81.98|84.02|89.7|88.47|91.43|87.48|88.22|88.22|88.96|89.46|89.39|86|86.49|85.87|86.24|85.13|82.04|81.86|83.22|80.75|80.56|78.64|80|78.34|77.53|80.31|80.5|84.88|82.97|83.77|84.27|81.42|83.28|84.02|83.34|80.44|79.45|79.08|81.05|83.53|78.09|78.58|79.57|79.82|81.08|82.07|81.33|81.15|82.81|83.8|81.27|81.58|84.29|79.85|84.72|85.27|89.71|89.59|89.46|87.49|87.25|86.2|85.03|86.51|84.04|83.55|84.35|84.29|86.51|83.05|82.31|81.01|83.42|85.52|84.29|84.35|84.54|84.54|85.77|85.4|86.27|84.41|83.79|84.04|83.92|81.57|80.46|79.78|78.6|77.8|79.1|77.61|79.1|77.68|77.55|77.86|77.12|81.57|80.58|81.57|82.74|81.01|81.57|78.23|77.12|78.54|79.41|84.54|82.31|80.09|82.31|81.08|80.33|78.36|78.6|79.84|78.73|77.86|76.63|77.37|77.12|75.33|75.27|74.77|77.74|77.61|76.63|77.86|76.56|81.57|76.26|77.74|78.29|78.6|77.86|73.17|72.92|76.13|78.11|77.86|78.36|78.97|79.41|79.47|80.46|79.35|78.79|79.1|80.09|77.92|79.59|79.84|80.02|78.11|80.02|78.73|80.21|77.99|80.77|78.73|81.57|78.36|78.36|79.96|82.31|82.99|83.18|79.22|82.81|82.56|81.57|82.68|82.81|78.85|79.47|79.53|79.84|80.33|78.6|79.47|78.11|76.69|76.38|77.86|76.01|76.26|75.14|72.92|70.45|74.15|73.54|71|69.21|68.1|70.57|71.44|68.28|69.77|72.98|71.25|71.13|71.06|72.18|73.29|71.44|71.68|73.97|73.66|72.67|72.67|72.49|74.65|74.15|70.88|73.17|71.31|71.68|71.68|71.44|72.3|71.44|70.51|68.16|69.71|71.68|69.71|72.67|69.46|69.71|69.46|70.45|70.69|69.33|69.71|70.45|70.45|76.13|77.08|75.9|74|68.78|62.85|57.16|61.67|57.04
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|1532.16|1467.04|1432.65|1414.36|1370.46|1390.9399|1439.24|1422.41|1403.38|1373.38|1373.38|1336.8|1268.75|1218.27|1194.12|1194.85|1215.34|1252.65|1203.63|1186.8|1201.4399|1177.29|1167.05|1169.97|1159|1156.0699|1148.75|1139.24|1185.34|1153.15|1213.88|1207.29|1223.39|1216.0699|1273.14|1297.29|1234.36|1254.85|1254.12|1275.34|1259.97|1196.3101|1148.75|1126.8|1090.95|1089.49|1046.3199|1061.6801|1077.78|1126.8|1117.29|1169.97|1134.12|1220.46|1178.75|1143.63|1168.51|1118.02|1144.36|1142.9|1121.6801|1178.02|1098.27|1109.24|1090.22|1064.61|1071.2|1077.05|1040.46|1032.42|1397|1377|1374|1377|1330|1287|1302|1306|1329|1373|1415|1434|1386|1414|1373|1391|1408|1341|1320|1310|1317|1284|1310|1304|1220|1218|1199|1215|1190|1145|1106|1080|1078|1084|1166|1199|1157|1169|1142|1141|1146|1162|1147|1136|1130|1074|1031|969.5|984|954.5|999|985|935|941|924.5|917.5|960|997|976.5|1043|1036|1051|1115|1087|1062|1022|1004|1018|1072|1076|1113|1065|1039|1040|1067|1116|1040|1018|1001|974.5|928|991.5|966.5|976|970.5|981|959.5|1009|1008|1001|990.5|980|955|966|960|948.5|976|1015|1003|986.5|969.5|948.5|966|984.5|869.5|874|863.5|865.5|825.5|810|847.5|757|728.5|740|780|808|806|820|824.5|827|840|873|849.5|839|822|814.5|837.5|806.5|875.5|865.5|856|825.5|851|919|850|818.5|811|820.5|837.5|858|840.5|857.5|883.5|868|877|882.5|856|865.5|880|945|929|919|909.5|937|949.5|921.5|931|928|940|920.5|912.5|918.5|904|909|926|926|931.5|951|966|945|897.5|902|908|888|869|885|833.5|826.5|818.5|807|840.5|802
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|1369|1368.5|1342.5|1324|1302.5|1342|1280.5|1338|1346|1365|1355|1344|1313|1276|1228|1262|1364|1376|1339|1340|1312|1269|1256|1307|1265|1264|1261|1285|1270|1264|1178|1181|1158|1185|1167|1121|1078|1142|1199|1184|1191|1144|1158|1118|1101|1075|1040|1070|1118|1117|1144|1193|1170|1155|1120|1036|1063|1032|1065|1101|1154|1016|986.5|965|945|930.5|965|947.5|931|921.5|918|865|872|881|908|905|889|839.5|846.5|858.5|837|861|848.5|851|801.5|826|854|817|787|787|818|810|791.5|769|760|756|730|738|728.5|709|696.5|660|683.5|665.5|726|727|760|762.5|726.5|736|747.5|783|791.5|720.5|727.5|722|721|714|732|715.5|694|662.5|637.5|638.5|624.5|609.5|654.5|649|565.5|596|636|620.5|664|633|632|589.5|557.5|546.5|605.5|576.5|597|573|573.5|629.5|616|690|694|683|732.5|733.5|683|708|716.5|713.5|733.5|740.5|735|759|773|752|743|748|730.5|719.5|710|721|710.5|695|730.5|724|713|697|665|697|681|668|680|670.5|659|600.5|577|614.5|624.5|648|630.5|641|612.5|636.5|647|615.5|612|599.5|587|565.5|557.5|552.5|571.5|554.5|527|522|537|494.1|530|566|535|556|541.5|517|542.5|543|579.5|541|584.5|573.5|568.5|533|533|552.5|520|602.5|604|571|574.5|578|605.5|610|638.5|640|631|598|603|642.5|639|614|609|578|556.5|633.5|624.5|633|572|581.5|575|562|544.5|537|532.5|516|472.5|448.2|424.8|388
04084|954891|/equities/puretech-health-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|359.8|352.5|349|346.3|355.1|354|346.2|337.1|349.3|357|367.5|362|374.5|362.6|361.5|376|398|385.1|383.4|368.8|364.3|359.3|379.4|394.1|375.6|378.5|374|391.9|394.4|409.8|407.4|401|412.4|407|424.9|423.8|401|407|404.2|398.7|392|387|379.6|395.4|393.6|346|343.5|386.1|376.4|373.7|376.1|384.6|391.7|391.7|396|390.5|395|385.8|403.4|411.2|411|413.4|407|405.5|398.9|407|397.8|399.4|384.9|380.1|383.1|383|378.1|360|353.9|358.7|356.5|345|346|347.7|336.2|326.4|314.6|310.1|300|311.9|304.5|305|304|304.9|303.3|313.9|320.3|315|327.7|314.8|317|316.2|318|329.7|336.8|316.4|308.2|328.9|340.1|331.9|340.6|334|320|315.2|299.7|324.7|320|308.2|307|310.9|321.5|315.3|315.8|301|316|320|335.5|350|341.8|338.3|313.3|356.9|336|372|372.1|367.9|374.2|355|348|327.7|328.9|331.8|335.8|345.9|357.2|340.9|348.6|353|349.2|377.5|380|360.1|375|358.5|355|368|377|375|353.6|331|328.7|331.3|327.8|329.6|339.1|340.8|342.8|327.8|322.3|337|350|343.3|355.2|353|360.2|367.1|370|397.9|400|400.7|395.3|392.9|389|391|382.4|382.5|387.8|396|403|382|373.2|376.7|372.1|364.8|344.6|329.1|326.6|326.8|336.6|343|339.2|343|367|342.2|350|341|326.1|328|301.8|292|289.2|280.5|288.6|267|274.2|269.1|269.4|280.5|273.8|271.5|263|286|281|287.7|274.2|264.1|250|246|243|242.4|262.4|270|257.4|256.4|257|270.1|262|255.2|258.7|256.2|249.8|257.4|252.7|261.3|247.5|234|228.5|224.7|216.5|217.5|219|222.9|220.9|240|226.5|215.75
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|210.1|214|217.3|221.6|217.7|227.6|223|221.8|220.3|224.3|229.3|226.6|219.4|219.8|223.5|220.2|231.9|229|220.5|218.2|212.5|208.2|208.5|217.5|213.5|194.7|197.5|198.8|200.3|193.9|190.4|185|196.2|189|192.9|193.5|188|190.7|182.5|187.2|187.7|190.2|190.9|190.7|189.6|180.4|181.7|187.3|184.5|185.3|190.3|197.1|188.9|191|193.7|184.3|196.9|193.5|207.4|208.6|196.7|201.8|205.6|206.8|208.2|200.4|197.6|186.3|180|181.7|185|183.6|185.9|190|196|197.9|195.7|191.7|200.3|202.8|193.7|195|195.1|199.3|189.5|171.8|175.2|173.5|171|173.9|168.6|166|172|169.9|167|162.2|160.6|157.1|153.5|145.4|155.1|150|148|142.2|145.3|149.6|155|152.8|152|151.6|159.3|144.5|149.8|150.5|151.6|151.9|148|142.4|135|132|135|135.1|131.2|132.6|135.2|131.5|137.4|131.2|121.5|118.1|121.3|120|117.8|116.4|117.5|115.1|116.7|115|118.9|118|123.1|115.9|110.5|117.2|103.6|113|118.2|122.4|124|129.1|115.4|118.5|118|116.8|112.5|117.8|117.7|115.9|120.9|119.1|121.7|122.8|122.1|123.7|122.3|123.2|126|124.2|130.7|132.5|130.3|134|136|134.9|130.3|130|128.5|130.4|128|120.1|116.1|112.3|97|100.2|107.4|108.1|109.5|107|108|111|111.1|114.7|114|108|106.1|109.2|123.1|123.5|131|125.2|125.5|119.5|117|120.1|119.8|128|129.5|117.2|124.9|120|127.5|133.5|135.5|134.3|136|135|141.8|138.1|130.2|126.1|128|122.4|126.6|133.9|133.7|143.3|165.8|162.4|162|161.3|165|163|161|173.8|171.5|163.8|164.2|137.5|136.9|139.7|137.4|141.1|142.5|142|140.8|139.5|140.4|133.5|131.2|135|143|145
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|158|159|158|158.4|163.3|160|154|152|144|134|137.5|146.1|144.8|140.5|138.8|138.3|140.7|140|141|131.9|130.5|129.3|134|147|141.3|141|147.8|143.5|150.5|150.6|162|152|156.8|158.2|159.1|156|160.3|157.9|161|160.3|160.1|157|158.4|163|157.5|153.6|162|150|161|148.8|146.2|158.3|166|170|166.6|159.2|164.9|157.8|165|176|169|165|163|164.3|158|149.2|152|155.2|153|148|146.7|143.8|144|141.8|139.6|142.5|149.8|145.9|150.8|149.3|149|151.2|152|149.5|145.1|143.4|141|132.2|132|139.6|132.7|120|120|118.6|116.5|121.7|119|117|118|120|117.6|120.4|120.5|122|116.7|116.5|119|122.7|122.5|127.5|129.2|130|129.8|129.4|137.9|138.6|129|138.2|134.9|127|128|129.7|131.7|126.7|126.1|124|150.9|145.8|140|146.9|150|135.4|140|126.1|125.7|123|112.8|127.5|135.9|126.9|131.5|130|115.1|123.8|132.1|141.7|146.5|151|149.6|149.5|149.8|150.1|150.2|150.4|148.9|150.1|151|148.8|150.7|149|147.8|146.8|149.8|146.4|128.5|129.3|130.3|131.6|129.8|128.9|126.6|125.4|129|133.5|132.5|126.4|132|134.1|130.8|129|129.4|130|127|127.5|127.7|126.8|134.9|126.6|117.7|123.4|118.5|118|112.2|107.3|105.8|109.6|113.5|118.9|109.5|102.8|103|99.75|105.9|117|118.3|117.2|117.4|119.1|116.3|111|121.6|119.2|116.8|117.4|117.6|115.8|113|114|113.4|102.5|94.25|89.1|89.55|91.5|90.4|90.5|90|83.05|84|80.75|79.4|80.4|77.3|76.35|80|85.5|88.75|86.25|90.25|91.5|86.65|92|80.3|80.25|77|77.1|72.95|76.25|74.25|77.75|70|65.75
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1910|1948|1978|1947|1925|1962|1800|1803|1707|1715|1735|1765|1712|1656|1668|1664|1698|1684|1640|1615|1615|1527|1523|1558|1499|1551|1556|1607|1665|1614|1520|1511|1543|1550|1592|1600|1556|1609|1605|1635|1630|1646|1642|1668|1624|1580|1545|1545|1549|1550|1525|1535|1499|1490|1456|1478|1551|1450|1459|1470|1532|1437|1410|1393|1444|1472|1370|1312|1311|1344|1300|1297|1250|1215|1214|1245|1269|1250|1268|1299|1309|1305|1344|1330|1329|1324|1336|1350|1279|1277|1322|1250|1290|1290|1329|1347|1307|1237|1225|1206|1235|1195|1188|1190|1245|1296|1308|1286|1285|1265|1275|1271|1316|1253|1245|1272|1271|1234|1197|1115|1122|1104|1035|1060|1021|1025|1085|1082|1036|1087|1127|1088|1160|1040|1040|1043|1042|1049|1071|1039|1051|1022|985|1045|1097|1148|1135|1157|1184|1139|1082|1115|1158|1188|1202|1181|1167|1144|1165|1195|1195|1179|1199|1170|1194|1173|1175|1138|1220|1245|1150|1149|1160|1140|1090|1094|1070|1065|1058|1057|1022|994.5|980|973.5|890|881|866|844.5|843|866|853|860|855.5|845|815|827.5|830|830|838.5|823|803.5|810|805.5|859.5|825|825|830|852.5|882.5|891|926.5|919.5|937.5|916|877.5|863.5|835|853|838.5|818|834|815|787|830|834.5|852|841|800|794|790.5|831|860|867|835|883|851.5|925.5|949|936|940|864.5|867|896|900|855|845|814|775.5|793|750|830|825
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4716.9399|4730.6201|4845.9502|4803.9302|4627.02|4731.6001|4818.5898|4718.8901|4737.46|4716.9399|4802.9502|4867.46|4810.77|4674.9102|4459.8799|4586.9399|4571.2998|4572.2798|4676.8599|4680.77|4562.5098|4472.5898|4664.1602|4798.0601|4737.46|4709.1201|4706.1899|4671.98|4671.98|4400.2598|4250.7202|4254.6299|4415.8999|4496.04|4451.0801|4280.04|4285.8999|4397.3301|4359.21|4487.25|4530.25|4521.46|4593.7798|4571.2998|4671.98|4542.96|4548.8198|4475.52|4443.2598|4615.29|4740.3901|4611.3799|4553.71|4531.23|4565.4399|4602.5801|4515.5898|4451.0801|4611.3799|4648.52|4602.5801|4530.25|4399.2798|4413.9399|4376.7998|4139.29|4137.3398|4100.2002|4022.01|3905.6899|3868.55|3817.73|3831.4099|3822.6201|3872.46|3836.3|3774.72|3620.29|3688.71|3714.1201|3665.25|3617.3601|3528.4199|3559.6899|3484.4299|3517.6699|3491.28|3557.74|3479.55|3533.3|3503.98|3503.98|3497.1399|3461.95|3476.6201|3457.0701|3447.29|3288.95|3354.4399|3308.5|3404.29|3304.5901|3355.4199|3313.3899|3372.03|3490.3|3507.8899|3538.1899|3425.79|3437.52|3453.1599|3490.3|3484.4299|3469.77|3406.24|3343.6899|3511.8|3460.98|3408.2|3302.6399|3332.9399|3235.2|3199.03|3108.1399|3108.1399|3078.8101|3168.73|3132.5701|3077.8401|3087.6101|3185.3501|3218.5801|3161.8899|3371.0601|3278.2|3309.48|3199.03|3126.71|3223.47|3195.1201|3221.51|3134.53|3132.5701|3204.8999|3122.8|3378.8799|3399.3999|3380.8301|3388.6499|3374.97|3267.45|3289.9299|3390.6001|3313.3899|3315.3401|3368.1201|3357.3701|3399.3999|3248.8799|3215.6499|3127.6799|3200.99|3213.6899|3088.5901|2958.5901|3042.6499|3094.45|3091.52|3241.0601|3215.6499|3374.97|3320.23|3313.3899|3330.01|3411.1299|3445.3401|3560.6699|3496.1599|3429.7|3375.9399|3421.8799|3508.8701|3443.3799|3516.6899|3412.1101|3309.48|3387.6699|3378.8799|3409.1699|3458.04|3318.28|3302.6399|3256.7|3115.95|3087.6101|3050.47|2991.8201|3054.3799|3260.6101|3174.6001|3120.8401|2976.1899|3055.3601|3224.45|3163.8501|3132.5701|3171.6699|3112.04|3239.1101|3145.28|3326.1001|3489.3201|3438.5|3513.76|3567.51|3540.1499|3483.46|3431.6499|3431.6499|3370.0801|3405.27|3238.1299|3059.27|3182.4199|3135.5|3178.51|3170.6899|3280.1599|3214.6699|3168.73|3204.8999|3121.8201|3048.51|3058.29|2966.4099|2950.77|2966.4099|2996.71|3027.01|3063.1699|2962.5|2897.02|2910.7|2904.8401|2807.1001|2788.53|2727.9299|2683.9399|2695.6699|2811.01|2781.6799|2780.71
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|286.7|304.68|277.81|295.49|296.89|316.07|317.37|320.66|316.97|327.95|341.44|342.84|328.55|327.16|324.66|320.4|328|330.5|326|309.6|295.1|281|280.8|281.4|273.2|264|275.4|266.1|254.1|251.7|248|234.9|227|237.9|231.6|236.2|225|230|236.4|245.4|241.3|242.5|249.7|240.7|245.6|218|214.7|226.3|218.9|224.1|225.9|232.4|212|212|206.9|197.8|206|181|187.8|189.3|181.1|173|182.8|191.6|190.5|184|190.8|191.9|195.1|170.9|168|163|161.2|159.8|162|158.7|155.7|154.1|158.6|158.6|154.5|156.4|158.1|160|155.5|153.4|151.3|150.1|155.1|142.6|141.1|135.7|130.8|129.8|130.7|130.1|130.2|120.9|118.3|117.4|111.5|109.5|108.7|115.1|124|119.5|125|122.5|126.6|124.5|129.1|129|135.3|131|130.1|129.2|130.1|128.4|132|122.7|120.8|114.6|117|113.3|113.5|110.2|114.2|115.2|106.9|111.2|112|114.5|119.8|118.7|119.7|116.5|112|105.8|110|113.2|118|114.6|108.9|121.9|119.2|128.4|128|127.5|127.9|125.3|119.2|118.8|117.6|119|128|126.3|126|126.8|131.4|125.9|119|122|125.6|129.6|118.4|119.7|127.2|130.1|130|131.4|119.6|118.7|127|130.1|131.3|135.6|133|132.9|135.5|118.9|109|107|103.3|110.4|110.5|117.9|118.8|122.6|124.3|129.5|129.8|134.1|122.4|103.9|102|110.5|124.8|107.1|103.9|104.2|109.8|107.8|124.2|123.6|121|132.7|128|119.8|131.1|130|149.1|151.1|141.3|142.3|142.3|142|141.4|143.6|141.3|134|138.9|137.3|135.3|131|128.9|136.3|144.3|133|131.9|128.8|122|134.9|137|144|155.7|145|141|147|156.9|160.94|161.32|161.47|184.89|169.33|183.75|188.63|164.75|152.24|148.13|146.07|145.3|141.3
04092|50681|/equities/riverstone|FTSE350|900|900|894|895|910|897|895|890|890|900|920|901|910|910|885|907|910|925|948|940|945|960|959|956.5|956|970|955.5|967|965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|878.5|876.5|886|884.5|881|924.5|914|915|913|928.5|915.5|911.5|909|887|887|904|925.5|907.5|899.5|896|873.5|857|863.5|884|882.5|888|884.5|867.5|866.5|853.5|838.5|835|839.5|845|811|807|791.5|809|804|826.5|843.5|837.5|814.5|800.5|784|747|721|737.5|736.5|740.5|751|756.5|751.5|742.5|775.5|762.5|762.5|741|781|768|757.5|732.5|721|704.5|693.5|695|713.5|691.5|691|660|661|638.5|640.5|630.5|647|642.5|624.5|602.5|609.5|617.5|600.5|608|603.5|609.5|592|607.5|605.5|601.5|590.5|576.5|580.5|564|565.5|548.5|524.5|534.5|516|511.5|488|479.7|493.4|469.4|487.8|491.3|508.5|511|513.5|527.5|525.5|543|555|549|544.5|545.5|541.5|556|560|530.5|529.5|534.5|531|522|509|519|516|504.5|521.5|524|498|517.5|545|546.5|552|534.5|535|514.5|494.4|486.6|497.4|480.4|502.5|485.7|473|483.9|491.5|554|561.5|545|566|573|534|536.5|539.5|552.5|549|564.5|561.5|537.5|530|525.5|537.5|539.5|543.5|513.5|515|528|547.5|547.5|564|590.5|555|558.5|561|548|530|541.5|538|528|519|524.5|525.5|535.5|536.5|526|535|552.5|554.5|543|535|540.5|535|536|543|522|527.5|537|554|552|537|516.5|517.5|494.8|500|501|494.6|476.7|481.6|472.3|498|480|514.5|544.5|527.5|526|526|522|499.2|507.5|511|492|482.4|489|482.5|500|516|509.5|506|511.5|507|494|479.5|468.4|462.1|469.1|468.1|473.2|462.2|462|459.9|460.7|460.9|475.1|490.1|473.7|440.6|447|432.4|428.3|444.8|423.25|481.25|478
04094|50659|/equities/renewables|FTSE350|105|104.25|103|102.5|101.25|100.75|102|101|101.25|101.7|101.7|101.7|102.2|100.95|101.2|100.7|102.2|102.7|102.45|101.95|101.2|99.95|98.96|98.71|99.7|101.45|101.7|101.45|102.45|103.69|102.45|101.7|101.45|103.69|105.19|104.69|104.19|102.7|101.7|101.2|101.57|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|1854|1815|1893|1930|1940|1940|1929|1963|1998|2071|2162|1998|1900|1885|1885|1819|1956|1959|2075|1943|1871|1847|1825|1864|1796|1840|1732|1637|1621|1632|1729|1761|1808|1816|1813|1766|1700|1712|1730|1720|1586|1550|1590|1574|1540|1546|1636|1717|1721|1750|1756|1766|1720|1684|1541|1551|1735|1706|1838|1838|1900|1898|1937|1841|1900|1925|1936|1956|1825|1917|2022|2026|1932|1887|1890|1810|1777|1772|1786|1777|1766|1697|1660|1771|1653|1624|1633|1624|1565|1529|1579|1506|1514|1509|1294|1265|1367|1400|1405|1418|1453|1411|1352|1407|1390|1424|1480|1454|1343|1314|1330|1344|1427|1367|1459|1494|1480|1454|1485|1358|1092|1065|1049|1005|920|920|949|901.5|800|877|935|1018|1028|915|897|959|1020|1040|1224|1318|1385|1222|1255|1335|1404|1683|1790|1780|1835|1787|1599|1739|1712|1770|1700|1690|1780|1667|1767|1630|1545|1620|1513|1537|1554|1735|1695|1552|1658|1620|1590|1680|1325|1301|1286|1230|1251|1274|1225|1182|1136|1172|1178|1194|1157|1232|1188|1085|1056|1022|980|950|874|873.5|836.5|847|874.5|831|829.5|789|763.5|725|715|721|700.5|702|704|689.5|697|637.5|668|660|677.5|655|655|651.5|652|633|619|599|599.5|576|565.5|602.5|600|604.5|570|545|545|534|521.5|566|500|496.4|580|560|546|576|576.5|575|526.5|544|557|534|515|507|457.9|443|443|405|396|374.75
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|124.9|121.3|120.2|121.5|116.5|124.3|123.4|125.1|126.9|130.4|133.1|125.5|124.5|121.6|120.5|118.5|122.8|119.3|118.8|114.4|114|109.6|108.4|106.1|101.5|105.1|107.2|106|112.8|108.6|109.9|108.6|110|108.1|110|106.7|100.5|102|103.3|98.55|98|96.75|96|96.5|93.9|89.35|89.75|89|88.55|90.9|92.5|93.2|92.05|93.35|96.65|94.4|97.9|96|100.2|98.55|99|91.35|93.2|90.9|89.55|90.15|91.75|90.65|90.65|91.1|96.8|95.25|95.85|93.85|93.25|90|86.95|85|87|88.45|87.1|88|85.2|88.45|81.3|84.5|83.55|82.5|76.95|77.75|79.6|79.1|76|71.8|75.6|74.85|75.4|73.55|73.05|70|72.65|72.95|77.2|79.25|83.45|83.15|87.6|89.85|86.45|85.75|85.35|84.65|85.45|79.8|76|81.9|76.95|75.5|78.4|75|75|71.8|64.6|62.65|62|59.2|63.6|65.1|61.35|65.2|66.95|68.95|74.2|69.5|69.9|66.25|71.65|72.85|78.95|75.6|80.2|76.25|76.55|77.5|81|91.8|92.2|91.75|93.25|94.85|92.3|95.25|96.1|97.6|97.95|98.3|100.9|94.25|94.25|92.7|91.55|90.95|90.5|90.75|89|88.75|88.75|90.9|92.5|100.4|101.9|102.5|102.5|97.8|97.35|96.9|99.2|97.85|96.85|91.15|90.5|93.9|94.55|94.5|99.1|100.8|99.8|102.7|101.5|103.6|104.1|104.9|99.6|93.3|96.55|99.3|104.4|102.3|109.5|111.1|109.9|103.7|115.4|119.8|117|118.4|121.3|115.7|125|115.3|127.4|138.3|136.1|136.2|132.6|129.2|128.5|129.5|134.7|128.9|129.7|114.9|114.7|115.8|117.1|115.9|115|115.6|111|108|99.05|101.8|102.2|100.8|107.3|105|104|114.8|117.6|116|109.6|115.1|118|113.3|113|109.5|103.7|102.9|104.9|97|89.5|88.75
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|464.68|461.78|459.96|469.77|469.4|504.62|507.52|507.88|505.34|479.93|486.47|465.05|453.79|448.71|444.35|445.44|455.61|483.92|428.74|428.02|426.2|402.61|398.97|418.58|408.05|395.34|414.59|413.13|415.67|411.32|398.25|391.71|390.26|392.44|415.31|402.61|392.44|390.26|384.09|409.14|389.9|384.82|402.24|398.25|375.38|363.03|363.76|361.15|368.48|376.47|378.64|372.47|349.89|348.3|349.09|340.38|344.74|330.43|339.73|336.97|326.08|317.87|305.38|288.54|282.22|282.22|273.36|272.64|270.75|272.28|280.41|278.01|276.49|275.03|282.8|278.3|283.38|273.8|279.75|279.03|277.36|276.63|266.54|266.61|259.79|255.58|261.82|252.67|239.24|238.3|236.77|231.76|229.44|238.37|233.14|224.06|221.45|214.92|219.93|212.45|210.49|203.88|206.2|209.91|201.19|202.65|206.57|208.38|210.34|213.46|214.99|214.92|218.26|214.19|207.66|212.3|224.86|221.45|219.56|213.61|215.71|207.44|205.48|216.3|209.25|209.62|214.19|221.31|206.93|212.81|211.29|209.83|222.9|208.31|208.74|200.47|199.89|196.91|200.25|195.53|205.99|196.26|190.96|196.62|193.5|212.3|218.91|219.27|221.6|214.92|210.85|208.74|213.9|215.35|214.19|216.73|228.42|235.03|243.23|232.7|227.26|222.18|221.52|221.38|220.14|212.81|209.47|205.99|215.64|213.97|209.54|207.37|217.02|214.99|201.99|199.67|199.67|199.67|205.26|205.19|202.06|201.77|203.37|216.22|204.9|207.66|205.91|201.56|194.73|192.99|192.41|197.27|188.78|178.54|170.63|164.16|170.63|166.27|160.82|157.27|159.52|154.22|156.47|162.86|160.9|158.5|155.81|155.45|159.01|154.22|177.45|181.23|174.26|175.2|172.08|174.47|167.07|163.44|157.56|149.86|149.93|136.72|142.96|148.05|149.06|148.41|150.22|135.77|136.14|134.25|135.41|137.95|135.7|135.63|140.06|135.77|135.77|133.89|137.08|140.06|132.14|139.77|152.11|143.4|147.03|138.68|126.84|127.13|124.96|115.99|117.26|113.99
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|240.9|243.8|235|239.7|237.3|255.5|260.6|266.9|263.2|270.2|275.5|275.4|271.7|268.3|253.2|246.8|258.4|267.5|275.2|267.8|257|244.9|249.6|253.8|251|255.9|261.4|264.1|261.4|257.7|240|236.7|234.7|230.1|238.1|238.2|232.6|236|226.4|239.2|244.5|224.6|230|230.3|220.5|208.4|201.1|206.2|202.3|204.6|205.5|208.8|197.9|193.2|182.7|177.2|182.5|178.1|178.1|175.4|178|178.1|176.1|175.5|171|171|169.7|167.4|156.1|153.6|147.5|144.8|146.4|148.6|150|149.8|149.8|147.9|156.8|162.4|159.5|158.9|161.9|161.2|156.8|156.5|160|159.9|160.8|162.6|166.5|164|164.7|157|158.9|158.2|161.5|159.2|153.9|152.8|145|142.7|142.8|143.7|149.8|152.4|152|151.4|144.7|141.4|145.2|143|138.8|139|139.1|133.6|133.2|131.6|129.9|130.3|129.8|131.8|131.8|124.4|120.9|122.5|121.2|127.6|120.5|122.5|139.8|138.1|133.5|129.8|128.1|122.9|119.6|124|123.1|122.8|127.7|120.4|107.2|112.6|110.6|122.2|119.9|122|124|120.7|112.5|111.9|108.9|108.6|109.5|109|105.6|108.5|106|103.9|100.5|95.1|95.8|96.15|98|96.5|95.9|89.8|89.25|90.5|85.15|83.2|78.5|77.7|80.85|77.9|77.8|79.05|75.55|75.9|75|76.25|78.25|79.15|79.6|78.15|76.75|76.2|74.25|74.2|73.4|74|69.5|61.9|59.7|60|64|65.35|66.6|63|61.6|61.8|66.15|68.7|68.9|70.6|69.75|62.05|67.3|65.2|69.55|70.3|65.75|67.45|69|67.5|64.95|65.8|67.7|63.5|61|57.7|52.5|52.85|51.15|52.95|51.95|50.45|49|48.23|46.4|49.8|54.85|57|55.1|52.85|52.7|55.15|56.65|58.5|53.35|55.4|57.6|59|54.1|53.5|50.85|42.48|42.3|41.75|42.15|36
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|3188.5|3247|3278.5|3288.5|3330.5|3380.5|3279.5|3207|3140.5|3200|3432.5|3601|3516|3407|3243.5|3143|3383|3140|3370|3379|3313.5|3180|3305|3261.5|3194|3253.5|3319|3184|3222.5|3220|3079.5|3010|3067|3102.5|3143|3097|2913|3069|3104.5|3167.5|3036|2920|2917.5|2799|2636|2683|2674|2786|2808|2857|2867|2899.5|3037|3022.5|2959.5|2920|3080.5|2951|3085|3108.5|3312|3425.5|3442|3476|3733.5|3658|3679|3518|3502.5|3468|3613|3535.5|3490|3390|3256|3093.5|3006.5|2934.5|3099|3214|3110.5|3200.5|3022|2987|2885|3041|3281.5|3021|2735.5|2910|3039|3210|3030|2892|2891.5|3020|3069|3019|2982|2935|2869|2771.5|2795|2788|3142|3214.5|3503.5|3547|3446|3460|3446|3382.5|3578.5|3509|3560|3670.5|3622|3772|3988|3810|3684.5|3561|3313.5|3125|3157.5|3060|3245.5|3346.5|3032|3276|3467.5|3485|3620|3151|3345.5|3164|2888.5|2985|3625|3564|3674|3523|3431.5|3688.5|3622|4300|4421.5|4391|4501.5|4532|4247.5|4085|4104|4107.5|4267|4115|4093|4151|4360|4402.5|4316|4524|4419|4243.5|4016|3963.5|4314|4265.5|4397|4623.5|4497|4281.5|4243|4436|4426.5|4486.5|4573|4418|4397|4416|4179|4230|4314|4346|4036|4104|4143|3936|3753.5|3695.5|3557.5|3530|3536|3223.5|3284.5|3277|3431|3304.5|3335.5|3005|3172.5|2934.5|3189|3325|3214.5|3116|3189|2909|3210|3127.5|3379|3740|3800|3949|4006.5|3863|3670|3708.5|3701|3364|3414|3206|3036|3099|3292|3583|3638.5|3390|3370|3132|3134|3125|3089.5|3148|3133|2917|2693|3000.5|2915.5|2854|2505.5|2630|2738|2618.5|2415.5|2413.5|2397.5|2356|2421.5|2489|2430|2154
04101|6803|/equities/rit-capital|FTSE350|1305|1311|1300|1302|1312|1345|1320|1307|1288|1298|1285|1297|1285|1270|1250|1260|1316|1314|1275|1265|1255|1240|1258|1248|1250|1252|1271|1276|1250|1236|1227|1228|1242|1271|1265|1258|1233|1252|1226|1229|1251|1237|1252|1246|1236|1160|1194|1209|1208|1232|1248|1268|1264|1257|1247|1215|1241|1188|1212|1223|1246|1268|1162|1172|1166|1170|1196|1178|1145|1127|1136|1136|1155|1115|1120|1164|1143|1132|1125|1144|1115|1134|1160|1148|1135|1165|1183|1185|1165|1196|1180|1192|1192|1244|1252|1241|1298|1243|1245|1238|1153|1112|1121|1148|1141|1145|1154|1167|1175|1206|1220|1232|1230|1218|1207|1228|1231|1227|1233|1205|1241|1222|1209|1224|1224|1220|1233|1223|1289|1312|1336|1338|1348|1306|1314|1271|1215|1195|1270|1205|1222|1218|1247|1292|1206|1280|1302|1328|1314|1316|1296|1301|1313|1288|1310|1317|1306|1322|1320|1318|1288|1318|1319|1268|1241|1254|1285|1272|1305|1315|1286|1303|1322|1298|1231|1199|1236|1204|1194|1183|1171|1187|1152|1148|1139|1153|1132|1140|1128|1133|1113|1141|1146|1115|1121|1110|1145|1175|1150|1203|1187|1157|1162|1191|1084|1075|1091|1087|1107|1027|1091|1146|1145|1130|1094|1070|1086|1070|1060|1018|1027|980|971.5|987.5|1002|1025|1043|1045|1006|969|995|966.5|968.5|942|975|958.5|971|972|967|976|952|968|981|966.5|944|958.5|968|956|980|962.5|960.5|937.5
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|976.4|1000.8|1012.5|1007.4|994.9|1043.1|1037.3|1040.2|994.9|988.2|962.2|958.3|987.2|1133.6|1143.2|1128.8|1203.9|1193.3|1224.1|1224.1|1197.2|1158.6|1150.9|1189.5|1192.3|1178.9|1165.4|1100.8|1127.8|1043.8|1070.5|1065.8|1075.3|1057.2|1075.3|1091.6|1062.9|1087.7|1071.5|1131.7|1136.5|1147|1143.2|1149.9|1140.3|1083.9|1104|1117.4|1122.2|1151.8|1137.4|1126|1116.4|1089.7|1082|1062.3|1068|1025.4|1068.9|1037.7|1026.4|995.1|966.8|981.9|954.5|923.2|918.5|893|872.2|842.4|868.4|835.7|834.3|823|848|842.4|827.7|798.9|829.6|832.9|807.8|813.8|821.3|826.9|790.3|804.9|829.2|775.8|769.7|779.1|811|798.3|803.5|820.8|805.3|821.3|821.7|804.4|789.9|770.6|767.4|746.3|757.1|754.2|789.4|800.2|782.4|769.9|749.6|755.1|751.4|763.9|779.7|772.7|761.1|750|738.5|714.9|726.4|683.4|680.6|705.6|699.1|690.8|671.4|670|671.4|666.8|627.4|635.3|683|661.2|664.9|642.5|637.5|558.7|545.4|546.3|568.3|570.6|578.4|553.2|530.7|553.2|519.7|598.1|597.1|588.9|599.4|593.5|558.2|548.6|551.3|576.5|577.4|582|593.9|578.4|588|578.4|575.8|567.7|569.1|546.1|522.1|538.8|545.1|552.4|566.4|593.4|580.8|580.3|565.9|590.7|595.2|562.3|583.5|568.6|576.7|566.4|556.4|534.3|551.5|533.4|584.4|573.2|567.4|536.1|532.1|527.6|520.9|522.7|511.1|496.3|500.4|499.9|500.8|518.2|542.4|517.8|520.5|488.8|520|535.7|529.4|524.5|526.7|503.9|540.1|489.6|516.5|527.6|529.5|542.2|537.8|532.6|529|509.4|512.6|503.6|473.3|457.1|432.5|433|432.4|440.4|452.6|436.3|433.3|433.2|441.7|451.2|429.9|426.9|424|421.9|407.7|422.3|430.7|433.6|401.7|416|443.9|414.5|404.5|403.3|397.7|387.5|378.1|369|336.7|324.9
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|264.5|260.3|265|273.4|270.6|264.3|263.1|269.9|264|278.5|268.2|257|267.4|244.3|246.2|258.9|264.3|273.6|282.1|285.3|278.9|261.1|271.7|284|282|280.6|284.1|284.9|286|289.2|278.2|272|276.4|277.7|280.7|280|271|276.7|284.3|290.6|264.5|266|274.5|282.4|279.7|267|255|268.8|274.8|286|283.5|283.4|296.2|292.1|286.8|268|276.4|281.3|290.4|289.4|297.7|293.3|290|288.3|291.4|274.8|268.5|269.8|267|255|260.1|253.5|254.4|251.6|249.9|248|243|232|235.1|232.1|222.9|233|233.8|237.5|226.3|232.2|231|230|219.8|219.5|225.6|230.9|230.9|217.9|220.5|213.3|203.8|197|186|189|200|195.9|197.4|198.3|208|216.4|222.2|222|203.5|204|204.9|197.4|198.5|204|205.4|209.1|199.5|195.1|194.4|190.4|190.8|188.2|191.8|193|186.4|180.4|180.9|183.9|165|163.2|172|172.7|172.7|159.7|160|158.4|155.3|160.4|165.8|166.2|170.2|159.6|150.1|162.5|162.5|158.6|161.1|160|171.1|168.6|158.3|159.3|163|170.7|171.5|176.1|179.1|172.1|171.5|170|171.5|171.1|176.1|175.5|168.7|164.2|170|178.9|181.5|172.5|164.8|167.5|163.5|174.7|180.2|182.8|179.1|176.1|172|172.6|162.3|163.9|170.9|177.3|167.5|179.5|181.2|181.2|174.4|165.4|166.8|167.6|162.2|156.7|154.1|149.2|148|151|145.1|140.6|137.8|127.3|130.5|136.5|133.7|133.9|136.9|134.4|141.1|128.2|140.6|138.7|140.3|140.9|143.2|144.3|142.7|143.8|139.8|129.8|127.8|122|126.4|126.6|126.5|125.5|122|118.6|118.7|114.5|116.7|116.7|115|119|123.3|120.1|113.7|117.5|113.9|116.1|112.1|112|110.9|106.3|96.95|96.25|98.2|97.5|96.8|89.15|88.45|81
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|2370|2354|2248.5|2244|2194.5|2216|2193.5|2173|2143|2171|2178|2216|2123|2101|2103.5|2170.5|2174.5|2190|2158.5|2162.5|2126.5|2052|2065.5|2048|2105|2095|2055|2097.5|2129.5|2067.5|2017.5|2033|2037.5|2069.5|2067.5|2078.5|2087.5|2063|2049.5|2091|2104|2219.5|2230.5|2209|2106.5|2100|2066.5|2092|2109.5|2203|2216.5|2230|2242.5|2222.5|2161|2092|2123.5|2084|2129|2158.5|2187.5|2216.5|2190|2154.5|2104.5|2127|2250|2263.5|2203|2154|2154.5|2134|2137.5|2127|2092.5|2089.5|2085.5|2029.5|2137|2182|2106.5|2155.5|2141|2169|2142|2201.5|2261|2230.5|2204|2231|2257|2260|2247|2139.5|2217|2204.5|2191.5|2147.5|2100|2117.5|2035|1984|2016|1982|2067|2142|2188|2136.5|2117|2167.5|2183.5|2220|2257.5|2280|2285.5|2322|2293|2284|2261|2249|2253.5|2251|2385|2371|2327|2275.5|2293.5|2239|2101|2201|2206|2169|2250|2249.5|2185.5|2069|2000|1988.5|2093|2017.5|2036.5|1955|1883.5|2008|1925|2234.5|2275|2232|2257|2223|2107.5|2122.5|2121|2133.5|2134|2145|2150|2224|2322.5|2264|2235.5|2298.5|2285|2258|2146|2127|2225|2213|2189|2129.5|2155|2202.5|2142.5|2118.5|2109|2138.5|2122.5|2071|2051|2017.5|1989.5|2030.5|2041.5|2084|2026|2002|1979.5|1965|1944|1907|1863.5|1842.5|1813.5|1736|1724.5|1777.5|1796|1754.5|1819.5|1794.5|1760|1648.5|1752.5|1834|1792|1809|1823|1815.5|1853.5|1833|2047.5|1992.5|1973.5|1965|1924.5|1925.5|1945|1920|1873|1790|1791.5|1726.5|1722.5|1742.5|1807|1848|1910|1882|1908.5|1788|1817|1853.5|1831|1825.5|1856.5|1807.5|1807|1904|1859|1797.5|1750|1791|1796|1734|1685|1711|1666|1585|1564|1572|1583|1536
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|2576|2533|2401.5|2393|2350.5|2359.5|2339.5|2298.5|2292|2321.5|2327|2375|2281|2223|2225|2272|2279.5|2308|2270.5|2274.5|2228.5|2155|2157|2144.5|2203.5|2185.5|2139|2189.5|2237.5|2164.5|2115|2122.5|2146|2167.5|2166.5|2161.5|2173|2148|2134.5|2181.5|2190.5|2307|2319.5|2302|2192.5|2176|2140|2160.5|2186.5|2280.5|2287|2310|2319.5|2296|2217|2148|2178|2145|2185|2210|2240|2271|2245.5|2200|2151|2183|2304|2315.5|2257|2215.5|2219.5|2196.5|2196|2198|2163.5|2154.5|2154.5|2098|2204.5|2246.5|2174.5|2202.5|2194|2219|2198|2260.5|2327|2295|2271.5|2309.5|2347|2337|2323|2218.5|2299.5|2292.5|2272|2225|2173.5|2188.5|2120|2068|2081|2044|2132|2217|2264|2202.5|2168|2196.5|2199.5|2236.5|2285|2310.5|2328|2353|2327|2307.5|2294.5|2311.5|2329.5|2342|2478.5|2454|2427|2343|2356|2308|2171|2294.5|2269|2219|2283|2314|2223|2093|2012|2023.5|2112|2046|2048.5|1957.5|1890.5|2018|1937|2239.5|2290.5|2235|2272|2238|2116|2128|2134|2135.5|2146|2150|2148|2235.5|2327|2254|2220|2286|2283.5|2258|2143.5|2100|2190.5|2202.5|2184.5|2124.5|2145|2181|2138|2107.5|2119|2115|2116.5|2069.5|2034.5|2000|1963.5|2000.5|2012|2044|1998.5|1953|1926.5|1898|1888|1845|1811|1792|1753.5|1673|1668.5|1715|1728.5|1679.5|1749.5|1722|1677|1576.5|1674.5|1751|1714|1740|1751.5|1744.5|1779.5|1762|1975|1917|1897.5|1887|1829.5|1838.5|1855|1841|1801.5|1716.5|1728|1663.5|1655.5|1673|1743|1779|1835|1811.5|1830|1719|1749|1782.5|1769|1771|1800.5|1754.5|1760|1852.5|1806|1755|1698|1748|1750|1691|1640|1674|1630|1557|1546|1554|1574|1531
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|535.05|517.28|499.03|488.94|475.5|527.85|541.78|558.59|543.7|563.87|576.36|576.36|571.08|565.79|574.44|549.94|580.68|560.03|557.15|557.15|567.71|566.27|571.08|533.13|517.76|537.94|546.58|551.38|533.13|482.7|437.07|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|228.5|228.25|222.75|223|216.75|233|227|225|217.25|239.75|237.75|220|210|199.5|192|172|178|169.75|167|158.25|161.25|162|165.75|159|157|157|148.5|148|145.75|140.5|134.5|135|134.5|130.25|140|140|135.75|133.75|136.75|140.5|137.5|135|125.75|129.5|125.5|124.25|118|127.5|132.5|136|140|139.5|134|132|127.5|126|130|120.5|118.5|113|125.25|123.75|123.5|123|124.5|123|124.5|122|118|112|111.25|109.5|110.75|103|104.25|102.5|103|104|98.5|106|104|107.5|105.75|102|103|102.5|101.75|107.25|102|103|105.5|103.25|102.5|101.5|102|99|102.5|101.75|111|114.75|112.75|112.5|111|109|113.5|111|112.75|114|116.25|117.5|118|115.5|127.75|120|121.75|120.75|120|116|114.75|107|101|101.75|100|100|95|93.5|99|105|99|105|103.5|105.5|106.75|104|109|102|102.5|102|105|106|110.75|101|96.75|105|114.5|121|126.75|130|135.25|141.5|132|142|145.5|149.5|149.25|157|154|149.75|154|150.75|148.5|154.75|148|153|143|138|149|145|141.5|138|143|145|141|134|131|130|125.5|128|122|126.25|112|120|124|134.5|130|134|128|133.25|132|124|126|129.5|121|109.25|109|107|119.75|120|118.75|113.5|116|113|113.75|115.5|109|118.75|121|132|132.5|125|136|137|134|135|143|144|145.75|151.25|149.75|139.5|137|134|135|136.75|139.75|148.25|153.25|165|136|126.75|140|143.5|144|151.5|143|138|141.75|141|142.5|143.75|150|146|135.5|140|127.75|131|121|120|114|98|93|92
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|396.5|422.5|417.1|403|390.6|410.1|420|424.4|403.1|419.4|431.7|423.4|416|416|408.3|419.5|410.8|400.9|400.7|406.2|397|375.5|372.1|348.4|345.7|348.7|344.5|337.1|331.9|329.3|322.9|329|329.9|346.7|350.7|345.8|344.1|355.2|353|358.8|352.4|351.1|355.6|366.9|357.6|340.2|333.3|339.3|348.09|365.19|362.29|363.59|350.69|338.69|340.89|340.69|341.79|329.78|342.79|337.29|341.89|349.49|340.39|343.09|337.99|330.69|325.58|325.78|317.38|313.68|306.08|295.28|295.48|289.37|295.18|311.68|307.78|300.38|307.48|311.78|304.28|309.08|303.58|313.78|313.48|324.88|318.18|305.18|296.28|296.98|301.48|298.38|294.88|294.68|285.07|285.07|281.37|277.37|267.97|248.76|260.17|248.86|253.57|249.36|261.77|284.37|288.07|284.67|287.77|295.18|299.28|291.78|299.38|298.78|308.58|308.38|307.38|298.68|303.58|294.58|304.88|300.08|299.18|294.28|289.77|283.57|286.67|290.77|266.57|272.47|281.07|276.17|285.07|278.57|278.87|264.87|256.47|257.87|262.97|252.67|255.57|243.16|235.86|257.47|242.96|274.47|280.87|278.37|289.17|290.47|280.67|280.17|283.27|289.87|286.77|288.57|292.18|281.27|285.07|285.07|278.07|275.87|280.87|272.07|260.57|270.77|278.27|283.07|288.37|298.28|296.18|296.38|280.27|285.67|280.57|273.47|274.07|275.87|281.97|279.87|259.87|261.07|264.07|267.77|269.47|275.07|270.37|269.67|281.37|258.27|255.27|253.87|252.67|243.86|240.56|239.26|240.26|238.96|247.26|236.36|234.66|224.26|237.56|246.06|242.06|243.16|237.76|231.96|235.86|231.06|245.26|254.37|254.57|250.26|241.36|244.76|247.96|249.06|246.96|236.86|228.66|223.36|223.16|236.76|235.86|234.06|229.96|220.06|224.06|224.26|231.66|230.86|217.66|220.66|222.56|218.66|213.55|229.66|234.56|230.76|224.06|223.26|224.46|225.96|217.06|220.76|220.36|212.75|204.45|195.45|183.25|183.05
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|625|611.5|603|613|634|655.5|658.5|648|604|598.5|611|624|630|625|625|639.5|665.5|665|646.5|643.5|641.5|635|615.5|650|637|645|650|644|649|653|620.5|611|608|577.5|621.5|626|605|600.5|608|632.5|641|605|619|605|595|571|561|604|585|593.5|572.5|599.5|590|599|556|521.5|518.5|532.5|543|574|599|547.5|530|525|515.5|533|508|485|472.4|475|465.5|460|448|460|475.5|447.4|424.8|410.2|409|414.9|405.9|403.9|392.8|412.3|398.7|400|416.5|405.8|391.2|399.9|382|380|375.5|372.8|377.8|366.2|355.4|350|352.2|341.3|326.1|320.9|303|323.9|342|355.3|354.5|353.2|351.4|350.3|377.5|375|385|369|365|364.2|360.1|370|354.4|330|322.9|331.6|336|327.6|321.3|310|298.4|319.9|284.9|278.5|302.6|309.2|305|276.2|287.8|282.9|285.3|300|296.6|288.8|306.1|310|311|322|322.1|338.4|349.8|377|400.4|391.1|390|398.9|408|422.9|418.5|424.5|423|395|401.5|391.4|384.5|372.2|368.2|364.2|371.4|369.4|380|380|378.3|366.3|362|354.2|340|360.3|344.3|386.2|374.7|399|367|348.1|349.1|352.1|369.4|346.3|329.6|318.8|307|301.9|307.8|300|311.2|310.5|319.2|307.7|329.1|314.5|329|318.9|306.3|292.8|293.1|280.7|277|292.3|295.9|296.4|309.6|320|331.7|324|340.9|351.4|345|340.6|348|344.1|362|356.5|353|311.6|309.4|306|306.1|316.7|313|322.7|320.9|320|303|301.7|288.2|294.2|293.3|305.8|329.1|320|320|338.3|350.9|338.6|315.7|339.3|342|343|352.5|360|363|353.3|352.7|334.25|330|300
04112|14071|/equities/schroder-asia-pac|FTSE350|241.5|243.25|241|245.75|240|244|236.5|232|231.5|234.5|230|228|227.25|227.25|225.5|226|232.5|230|231|233|232|234.5|241.5|248|244.8|247.1|245.6|250.5|249|252.6|250.5|247|241.5|245.9|246.1|242|236|239|243.3|244.3|252.6|255|255|258.45|255|248.5|241|243.8|250.5|268|271.6|278.3|271.5|270|264.5|264.38|262.75|264|267.5|266.5|272|275|271.5|264.5|266.25|262.75|265|264.5|259|251.25|252|250|249.5|250|248.75|244.75|237|234|240.75|243.25|237.25|242.5|241.5|242.38|236.75|235.75|235.5|228|227.5|228|233.25|232.5|230|220.25|219|220|228|222.75|217|220.5|222|223.5|221.25|219.5|228.75|235|236.5|238.75|235.5|238.5|236|234.5|241|240.25|240.12|235.5|235|231.5|229.25|225.75|223.5|214.12|205.75|207.5|203|199|205.25|208|194|203.25|205|206|206|193.5|200.38|195|190.75|191.25|205.25|203.5|204|200|197|204.75|199|220.75|224|219.75|225|224|217|218.3|217.5|224.5|223.4|224|225|224|223.7|223.6|223.5|225|223.3|220.4|210|212.1|214.5|214|219.5|220.1|221.6|222|225|226.3|227.9|224.5|221.5|220.1|218.7|222|210.5|210.5|209.5|213|206.5|209.2|211|210|203.75|203.5|200|198.5|195|191.25|191|192.75|191.5|191.5|191.5|184|191|186|191|189|186.5|186.75|185.75|183|195.25|185|197|196|194|199.75|195.5|193.75|190|187|181.5|175.5|174|172|168.5|171|173|181.75|184|180.5|176.75|171.75|175|175.25|163|168|165.25|163|166.5|172|175|172.83|161.72|161.23|159.75|159|150.36|151.35|149.87|150.12|149.38|149.87|146.41|140.49
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|174|174.5|175.88|177.25|178|180|174|165|164.25|166.25|165.5|166.5|171.5|166|161.5|163.5|170.75|171.25|174|176|175|171|179|180.75|181|186.5|186|189|188.75|189.5|190|186.5|186.5|191|184.75|184.75|177|180|188|186.75|189.5|189.5|192.25|194|193.5|190.5|185.5|184.5|192|205.5|209.5|213.25|207.75|206|207|202|197.5|200|204|201|203.75|205.5|204|200.5|199.25|194|193.5|192|190.5|187.5|186.25|182.5|177|181|181|178.5|175.5|177|177|176|175.5|174.38|173.5|171.5|169|168|171.5|167|164|164.5|166|168|166.5|160.5|159|160.25|161.5|157.5|152|151|153|152.5|153.75|153.5|160|160|159|163.62|166.5|165|164.75|165|167.5|167|165.75|163|161.75|159.75|159.5|157|155.5|152.25|148.12|147.5|146|143.5|148|151.75|144.75|146.75|145.5|146.25|150|145|146|143.5|143.5|143.25|151|151.12|151.5|146|142.75|146.12|142.5|156.88|157.5|156|159|161.75|152|150.75|153.25|154.5|153.62|155.25|155.5|155.25|155|156.5|153.5|155|152.75|153.75|143.25|145.5|150|150|154|152.25|157|158.25|156.5|160.25|163.5|163.25|161.5|158|154.75|155.75|156|153|154.25|159.5|153|153.25|152|150.5|148.5|147.25|146|145|141.75|135.5|135.25|135.25|135.25|133.25|133.5|132|130.5|128.5|130.5|130.25|128|128.5|129.5|127.75|136.75|133|136.25|136.5|137|139.5|136|135.25|133|132.75|133.5|124.5|125.75|120.25|118.75|120.75|122.25|123.25|128.75|125.25|123.75|119.5|120.5|119.75|111.5|115.5|123.75|119.75|118.25|119.25|124.75|117.25|110|113.25|112.5|113|105.5|106|105|102|101.25|97.25|96.25|95.25
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|442.3|444.2|432|435|434|459|438.3|446.9|439.3|457.3|461.2|445.7|436.7|429.1|419.4|427.4|435.7|446.9|448.1|438.8|425.5|409.7|415.5|419.2|415|422.8|414.5|444.9|457|444.7|449.5|435|440.5|447.3|420.8|409.7|393.2|408.9|405.8|409.7|427.4|424|426.4|412.4|384.2|371.1|356.7|368.7|378.4|402.6|413.4|430.6|415|405.3|388.8|366.4|371.8|352.9|358.4|355.8|366.2|361.8|337.1|342.7|332.5|335.6|335.1|325.7|320.8|309.2|306.3|290.2|289.5|280|279|271.3|270.1|258.1|264.4|266.7|261.6|265.7|260.3|262|258.1|265|267.4|256|241.6|240.4|245.1|239.2|229.5|218.8|227.6|223.4|226.9|227.1|223|215.7|209.1|200.6|203|199.6|224.7|235.8|246.5|248|247.3|250.9|268.6|272.5|274.6|265.2|270.1|267.2|265|271.3|276.9|258.6|248.4|229.7|220.2|223.4|221|216.1|231.9|235.1|204.8|221.3|236.8|232.9|254.7|229|228.7|223.6|217.4|203|224.9|235.3|251.8|243.1|237.5|252.3|257.4|276.8|283.1|272.9|270.8|269.1|244.5|258.4|261.1|270.8|277.4|282.2|284.6|285.6|322.7|314.7|310.9|308.7|301.6|299.7|292.9|298.4|305.3|298.5|299.2|306.3|314.7|310.4|307.9|320.6|323|315.4|323|303.1|302.4|296.6|284.9|272.2|274.9|272.3|268.4|257|251.6|247.5|245.8|244.8|238.5|241.6|236.5|233.2|233.9|232.4|233.1|219|211.3|204.2|208.4|196.2|216.8|221.3|225.6|228|225.9|222.9|236.6|225.9|236.1|238.5|239.9|244.1|243.3|237.2|237.2|231.2|237.3|203.3|203|189.7|190.9|211.8|215.7|228.7|226.9|226.1|223.7|213.5|206.7|199.2|199.6|207.7|208.9|191.4|187|201.8|195.5|192.1|182.4|181.7|196.7|194|184.8|183.8|177.3|168.5|168.4|166.2|155.8|146.7
04115|6834|/equities/scottish-investment-trust|FTSE350|570.19|573.18|571.68|568.2|570.69|595.55|585.6|590.57|578.15|592.56|588.59|596.54|595.55|587.59|576.16|583.12|601.01|601.51|588.59|591.78|577.9|572.45|582.86|592.27|585.83|583.35|587.81|593.76|588.8|584.84|579.39|574.93|572.94|583.85|580.38|574.43|558.07|574.93|576.91|582.86|594.75|575.92|582.86|580.38|570.96|552.13|535.28|545.19|556.09|576.91|581.37|591.78|578.89|567.99|553.12|542.21|555.1|546.18|552.62|552.62|568.98|569.97|556.09|546.18|544.69|532.3|535.28|519.91|511.49|498.6|499.59|486.7|486.7|483.73|481.75|479.86|473.82|460.93|467.97|475.8|470.84|479.77|473.12|484.72|471.84|481.65|484.72|473.82|465.89|472.53|477.78|476.1|471.84|469.06|465.39|467.87|460.93|451.32|445.57|442.2|445.07|437.14|441.6|438.13|454.98|465.89|476.3|473.82|471.84|479.67|481.75|480.76|489.68|484.72|486.51|487.6|482.64|474.41|473.72|467.87|475.11|463.91|453.89|448.05|445.07|438.13|449.04|453.89|426.24|437.14|446.06|451.02|460.93|443.09|444.08|438.13|432.19|432.19|455.98|436.15|437.64|434.17|425.25|448.84|446.46|488.69|508.51|505.54|511.49|514.96|488.69|487.7|494.63|500.58|493.64|499.09|500.58|508.02|510.49|503.56|497.11|501.57|506.53|497.61|477.78|492.55|493.64|497.61|504.05|501.57|498.6|499.59|499.59|499.59|508.02|505.54|502.07|496.62|490.67|486.61|470.84|471.24|467.37|473.72|465.19|467.37|459.25|455.88|449.24|448.84|442.59|438.63|431.29|414.05|414.34|415.33|423.46|424.26|424.16|415.53|412.46|400.37|421.28|440.02|424.06|429.41|437.14|432.78|451.51|433.18|470.35|474.81|470.84|476.79|473.82|476.79|465.89|467.97|460.44|441.6|437.64|417.32|397.49|419.3|428.72|448.44|458.45|444.58|439.62|415.93|427.72|433.18|420.29|421.78|429.71|414.34|406.41|430.2|429.71|428.72|406.91|417.81|420.29|401.95|389.56|401.46|394.52|380.64|397.49|382.38|383.61|367.51
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|190|191.7|196.3|199|201|210.6|205.2|210.6|207.2|209.2|219.4|217.6|217.8|210.8|206.6|209|216.4|208.8|206.4|205.8|201.2|198.7|198.6|202|192|195.4|198.8|201|201|194.6|189.2|186.1|186.6|186|183.3|178.2|176|179.5|176.2|180.7|180.7|174|173.8|172.3|171.1|165.3|161.9|163.2|165.6|173.8|169|173.2|167.8|165.4|160.6|160.1|162.3|156.9|164.5|163.8|170.2|172.4|168|166|165.7|162|165|165|160|156.2|155.1|150.6|150.2|148.8|146.3|146|141.4|133.5|137.8|142.7|139.15|143.3|142.1|145.4|139.4|143|143.9|139.7|135.4|138|138.6|137.3|135.3|131.8|130.5|132.6|136.1|132.6|130|128.4|131.8|125.7|128.7|129.4|134.2|135.1|137.9|139.4|140|140.6|141.6|140.9|142.2|139.6|140.2|138.9|138.3|135.6|136.6|133.4|130|123.3|119.6|118|116.7|115.5|123.3|126.5|115.9|121.4|127.5|130.6|136.4|130.5|130.8|123.8|124.6|126.3|136.9|133.6|134.4|128.8|126.1|139|134.3|146.2|153.6|151.8|154.5|154|143.4|142.5|145.1|146.7|146|149|149.2|148.8|151.4|148|147|149|149.7|146|137.6|139.4|143|145.3|148.3|145.7|142.5|142.1|140.8|142|140.1|141.6|140.4|140.3|139.5|137.7|130.5|129.3|133.9|134.8|132|132.5|130|128|128.4|126.4|122.3|121.2|120.1|113.6|116.4|115.9|117.8|118.3|121|116.1|114.8|108.5|112|118.4|113.2|113.8|114.4|110.6|117.7|112.2|122.8|123|123.4|122.8|121.6|122.2|119.5|116.8|112.3|104.8|104|98.12|95|99.8|102|106.5|110.4|107.8|106|100.1|102.4|104.6|101.9|102|102.5|99.56|97.6|103|103.6|103|97.28|100.8|99.76|96.12|91.2|95.4|93.86|90.6|91|88.3|86.9|83.45
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|347.71|331.55|332.89|323.43|318.07|326.77|316.35|317.6|321.13|337.39|341.21|339.87|339.58|335.76|322.28|327.06|325.63|324.57|316.93|320.27|314.92|310.52|314.54|319.8|306.7|315.97|308.99|308.99|318.65|320.46|304.02|298.86|297.42|286.24|291.02|277.63|279.16|288.72|290.73|294.46|299.53|283.94|292.17|286.72|267.98|266.93|264.25|265.49|265.4|267.12|274.1|288.25|270.75|258.89|253.45|242.74|250.77|239.49|243.12|241.21|259.09|256.7|243.98|245.22|242.83|238.72|237.77|237.58|234.04|234.13|240.06|238.05|237.58|229.74|232.51|225.91|217.5|211.86|217.02|227.25|226.58|226.68|220.46|219.22|216.83|221.32|226.58|220.46|221.32|224.67|235.28|235.57|230.6|227.06|219.99|224.67|218.26|207.75|209.47|204.69|207.17|200.19|210.71|207.27|211.28|206.03|218.74|218.65|222.57|220.75|224.48|225.53|247.81|237.29|230.88|225.24|220.65|220.27|214.92|214.44|209.75|191.97|191.3|208.5|202.2|196.3|215.2|225.2|206.9|219.8|237.7|231.7|248.7|239.5|236.8|228.5|220.2|216.5|234|250.7|256.5|247.6|232.4|251|258.1|302|311|305.7|309.1|315.4|305|315.2|320.7|324.8|320.1|321.3|317.5|319.8|325.1|320.6|315.6|313|321.7|330.8|315|315|324.7|317.5|325.7|321.3|317|300.7|288|302|292.9|286.4|294|294.5|288|291.9|284.5|291.8|297|303.7|296.4|294.9|296.5|292|280.2|267|263.8|269.1|276.8|269|275.9|273.3|274|280|279.6|269.6|269.7|254.9|263.2|272|272.1|275.5|286.1|275.8|278.4|275.2|309|318.6|321.1|322.3|318|325|318.8|331.5|341.1|318.7|322.9|302.9|305|314|318.2|331|344|344.6|333|329.4|331.9|336.5|337.4|352.7|373.6|345.8|353|375.4|375.5|363.4|339.3|361|395.1|379.1|344.3|359.6|348.1|342.9|320|276|260|257.5
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|285.2|283|290.1|299.9|299.5|310.5|301.8|301.6|296.7|289.7|287.6|294.6|292|300|298.6|290.4|297.6|312.6|309.8|311.2|308.3|291.9|287.2|290.2|281.1|281.9|282|286|289.1|275.8|256.7|268|271.3|270|274|280.6|270.2|288.4|274.6|281.3|274|272.5|259.4|280.5|270.7|250.4|243|252|265.5|274.4|271.4|269.6|262.7|254.6|250|241.4|253.1|235.4|238.4|240.9|240.4|248.9|241|221.3|213.9|208.6|205.4|213.7|208.7|209.3|214.2|200.3|202.5|202.9|199.5|198.4|191.9|185.9|197.1|198.7|192.3|196.3|187.3|206.1|204.3|210.1|211|210.5|197.4|202.1|207.7|200.6|197.5|198.2|184.5|178.6|193.6|187.6|190.6|184|199.3|196.3|196.3|197.4|211.3|208|211.8|202|197.8|194|199.9|195.7|199|193.3|195.8|201|183.2|180.3|184.7|182.5|185.3|181|177.2|171|168.9|164.6|171.9|174.2|162|164.7|168|162.6|169.2|157.5|159.3|150.6|144.5|135.6|148.3|141.3|152|147.8|141.5|164.7|164.3|186.2|188|187.3|186.2|187.6|161.4|167.1|156.6|151.8|151.2|154|155.7|150|152.8|153.1|150.4|156.1|153.4|148.1|139.1|137|142.2|153.7|158.5|158.2|151.9|147.9|150.3|157.5|157.4|150.7|150.2|147.6|137.7|140.8|137.7|145.4|147.2|149|132.4|139.7|144.5|132|137.4|129.3|127.7|122.4|120|111.2|125|122.6|128|127.5|136.2|130.2|133.6|116.5|130.7|136.4|121.9|124.5|118.9|108.7|112.7|104.4|116|123.4|106.2|111.1|105.1|103.6|96.5|95.25|91|78.5|81.5|81.75|82.75|84|82.25|86.5|79|75|72|69.5|64.75|62.5|59.25|62|62|61.25|61.25|64.75|63.5|60.5|58.25|58|60.75|57.75|55|55.75|50.75|49.75|50|40.25|38.75|35.5
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|280.84|286.19|326.84|328.22|335.59|344.74|340.61|346.03|353.48|390.74|372.92|327.81|323.68|320.85|353.97|412.2|413.01|408.96|407.74|397.3|382.23|356.32|356.89|368.87|356.24|338.99|435.68|447.02|451.47|427.99|438.92|427.99|445.8|455.93|465.24|448.64|443.37|503.3|491.56|498.85|514.64|500.06|504.92|502.49|545.82|499.25|474.55|487.51|479.41|495.61|510.18|514.23|505.73|504.92|495.61|491.15|500.06|495.2|507.75|508.56|505.73|507.35|466.05|476.17|458.36|454.71|453.9|454.31|449.04|444.99|447.02|435.68|441.35|438.52|441.35|442.97|449.85|445.4|449.04|458.76|457.95|468.07|465.64|486.29|469.69|481.03|474.55|459.98|455.52|457.95|468.48|469.29|484.67|466.45|457.95|444.59|452.69|434.06|440.13|439.73|437.3|418.27|424.34|415.84|445.8|445.8|442.56|455.93|433.25|438.52|439.33|443.37|440.94|432.04|453.5|455.12|436.09|430.01|424.34|412.2|416.25|415.03|397.86|383.85|379.48|375.75|381.59|391.63|379.4|400.05|404.91|413.41|436.49|415.44|417.87|410.17|413.41|400.53|417.46|409.36|414.63|398.35|415.84|425.96|412.2|437.3|448.64|445.8|456.74|444.18|447.42|464.83|466.05|470.1|451.47|445.8|458.76|442.97|457.95|453.09|449.45|444.18|443.78|456.74|457.95|466.05|500.87|448.23|441.75|446.21|447.83|451.07|451.88|452.69|448.64|449.85|476.17|476.98|464.02|457.95|454.31|450.26|455.93|464.02|497.23|502.9|508.56|493.99|491.96|506.54|496.82|498.04|488.32|483.46|456.74|437.3|439.33|448.23|459.98|466.86|455.12|459.57|502.49|503.3|508.56|494.39|494.8|490.75|510.18|487.51|510.18|526.38|508.16|494.39|488.72|488.32|479.82|476.58|464.43|448.23|424.34|407.34|404.1|404.91|416.25|426.77|421.1|429.2|423.94|417.06|419.08|428.8|422.32|423.53|425.56|426.37|409.36|421.91|435.28|424.34|397.78|404.91|410.58|391.22|377.94|379.24|359.96|339.56|333.64|326.76|332.02|338.5
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|1865|1833|1794|1782|1770|1829|1829|1888|1813|1873|1850|1809|1772|1763|1727|1678|1645|1672|1710|1709|1661|1668|1663|1766|1812|1830|1770|1861|1881|1828|1786|1767|1771|1820|1733|1704|1688|1718|1710|1781|1787|1759|1769|1732|1735|1664|1614|1760|2070|2052|2071|2050|1827|1815|1808|1795|1706|1649|1712|1683|1647|1621|1620|1620|1584|1589|1628|1647|1570|1573|1610|1586|1610|1567|1550|1615|1571|1524|1513|1557|1647|1668|1667|1689|1679|1732|1685|1716|1731|1736|1748|1706|1738|1719|1727|1706|1689|1653|1606|1736|1782|1760|1701|1655|1693|1654|1702|1720|1557|1507|1544|1564|1592|1596|1581|1540|1551|1519|1534|1530|1532|1542|1534|1496|1481|1465|1478|1498|1497|1571|1599|1543|1534|1535|1529|1566|1541|1464|1488|1454|1441|1429|1407|1477|1433|1431|1451|1428|1499|1494|1388|1445|1446|1480|1517|1502|1497|1490|1501|1465|1461|1438|1476|1441|1420|1461|1508|1473|1471|1441|1440|1391|1401|1424|1470|1478|1485|1436|1424|1427|1468|1439|1444|1437|1395|1373|1334|1327|1306|1340|1362|1399|1332|1306|1293|1334|1331|1310|1285|1280|1277|1226|1251|1242|1246|1238|1198|1126|1128|1086|1159|1194|1222|1226|1208|1177|1206|1195|1188|1165|1149|1132|1122|1125|1148|1089|1084|1086|1094|1065|1045|1033|1040|996.5|997|945.5|951.5|958|957.5|971|950.5|955|1016|999.5|970.5|979|964.5|949|947|968.5|1014|1072
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|674|664.5|663|666.5|655|661|651|649.5|650.5|650|664|662.5|640|634|623|622|633.5|643.5|620|611.5|605.5|607|606|616.5|609.5|597.5|582|594|615.5|613.5|600.5|591|587|592.5|595|581.5|593.5|612.5|622.5|628.5|640|629.5|642.5|640.5|622.5|595|594|607|607|615.5|637.5|664|639.5|616|604.5|607|608.5|569.5|581.5|586.5|597.5|590.5|580.5|574|583|560|562|563|572.5|560|567.5|563|554.5|553|558|554.5|545|524.5|533|546.5|535|529|535|534.5|528|523.5|540|530.5|520.5|524|530|536.5|542.5|549|539|534|530.5|514.5|508.5|509|509.5|502|517.5|515|526|513.5|518|501|490|491.7|492.5|499.4|520|508|499.6|499.6|505.5|512.5|518|507|507|481.9|462.9|467.2|462.5|464.8|492.9|499.2|464.6|487|508.5|500|509|500|508|488.4|465.9|464.9|493.1|468.4|466.3|458.4|463.6|493|459.8|511.5|526.5|524|522|532|508.5|515|533|530.5|524|529|516|509|513|491.5|482.7|474.9|473.9|477.9|475.4|473.8|482.4|467.8|468|451|446.6|440|440.9|455.6|443.5|448|435.4|450.2|447.1|439.5|442.8|437.8|435.8|445|446|444|460.1|457.7|441.4|452|426.3|433.1|430.8|417|397.6|397.8|404.6|400|401.3|384.5|379.5|351|368.9|362.5|357.5|365|373.9|371.7|367.1|351.8|390.3|395|387.2|388.3|390|386.2|374.7|378.4|385.7|375.7|379|377.6|373|380.6|383|390|393|393.6|375|369.4|370.4|393.6|385.8|382.7|402|375.5|376.5|390.6|379.6|381.2|359|352|369.3|364|368.5|379|380|395.3|357|330.5|319.75|308.25
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|184.3|196.7|201.2|201.6|199.1|214|200.4|200.3|198|205.6|211.5|210.6|203.5|201.6|196.2|197|208.5|212.7|210.9|213.1|209.2|206|205.6|214.9|216.3|213.3|209.1|203.5|197.7|199.3|186.7|184.4|186|189.7|191.8|185.2|174.9|182|181.4|187.9|182.3|180.2|183|175.1|170.3|169.3|166.4|165.6|169.3|176.6|173.3|168.7|167|164.5|158.2|146.4|156.4|151.4|158.4|161.4|155|148.7|139.5|142.7|139.8|132.4|134.8|133.7|136.5|136.2|123.8|119.1|118.6|115.1|116.1|112.9|108.3|102|104.8|107.5|106.4|107.3|104.4|106.5|99|102.6|106.8|106.9|98.05|101.9|97.05|95|94.95|94.35|92.3|91.25|98.3|96.8|97.15|97.55|87.75|82.3|86.75|89.5|99.3|99.5|107|108.7|108.3|113.4|117.4|118.6|123.2|112.1|117.3|116|107.1|101.6|105.1|100.6|105.1|102.5|86.65|84|81.65|77.5|80|86|77.65|83.7|92.45|95.95|100|99.55|96.05|91.55|92.85|91|99.95|100.5|102.9|97|103.1|115.1|110.4|128.2|136.1|136.5|142.2|141.8|133|141.3|143.8|148.3|150.6|153|148.6|147.2|139.8|141.4|136.9|143.5|143.5|140.4|131.7|126.2|129.5|129.8|132.4|137|135.4|143.8|143|149.1|133|128.7|121|122.7|121.1|115.6|115.1|121.5|120.5|111.4|113.5|111.4|110.6|103.1|98.2|98.5|97.5|99|100.9|93.8|92.6|94.6|99|101.2|104.1|100.6|106.9|100.3|110.1|114|109.1|110.9|118.6|108.6|122.1|111.7|131.9|137.8|125|122.9|116|116.3|120.4|126.6|120.1|114.6|110.6|109.3|113|114.6|121.4|131.4|125.2|112.1|109.8|108.3|109.6|112.5|112.7|119|129.3|119.8|119|126.3|137|138.7|128.9|131.3|141|138.5|137.3|140.4|133.5|129.9|129.7|121.75|115|106
04124|6819|/equities/bba-group|FTSE350|220.33|224.05|224.2|226.2|226.34|243.66|234.71|236.58|237|244.38|240.65|227.77|227.27|227.42|220.83|211.82|227.27|227.99|232.57|232.57|232.21|218.76|225.41|234|226.56|232|243.09|244.45|236.15|228.99|220.9|218.33|220.33|217.33|233.21|228.13|220.33|219.76|209.24|217.54|215.04|213.03|207.02|206.45|203.59|200.44|200.22|205.45|194.57|200.65|204.02|199.87|195.36|188.2|180.12|177.61|178.97|185.34|184.27|189.63|189.56|183.19|187.49|173.39|162.44|165.52|163.01|162.01|163.3|160.29|165.45|160.87|159.58|159.58|157.79|152.99|145.12|140.04|147.48|145.84|147.27|151.13|149.34|150.06|141.33|145.27|149.56|143.98|136.03|134.89|137.97|134.39|132.38|133.74|135.32|135.96|142.4|145.98|142.12|152.85|143.05|138.61|142.4|135.68|143.12|144.19|141.47|143.91|152.85|150.78|153.14|152.85|155.43|149.56|146.12|145.69|148.77|138.18|135.1|136.32|137.39|131.17|128.23|127.38|127.09|128.59|127.02|126.3|117.86|122.37|130.6|130.88|132.03|130.17|128.52|125.37|119.86|114.21|122.3|115.64|118.57|112.92|113.49|125.23|126.95|151.28|155.71|155.93|156.07|156.29|148.49|149.56|149.56|155.14|155.71|157.43|158.72|157.36|155.28|150.99|145.34|146.98|145.98|146.27|143.12|145.41|146.7|159.58|167.45|172.32|163.8|161.08|157.43|161.01|156.29|158.58|157.5|153.42|154.78|144.91|140.61|141.54|142.62|147.48|144.26|141.69|140.54|137.54|135.89|138.11|138.83|137.11|130.09|125.23|137.97|134.46|144.55|140.26|139.54|140.18|136.61|128.74|136.82|140.11|135.32|132.81|133.89|136.68|145.91|135.25|148.84|151.49|149.2|145.41|139.9|141.12|136.68|133.39|121.72|119.58|119.79|114.71|118.93|118.14|116.5|118.79|127.3|117.36|114.85|112.06|110.2|115.64|113.92|119.43|117|114.21|110.34|115.28|120.58|116|113.06|111.63|113.92|124.01|108.05|110.49|112.35|110.77|109.84|96.78|94.28|86.23
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|27.8444|27.8444|27.416|27.8444|27.416|28.0586|28.2728|27.8444|27.416|26.7735|25.7025|25.2742|25.2742|24.2032|24.4174|24.4174|24.2032|24.8458|24.8458|24.8458|24.4174|24.8458|24.8458|21.4188|21.4188|21.4188|21.2046|20.9904|20.9904|20.9904|21.2046|21.633|22.2755|21.8472|20.9904|20.562|19.0627|19.2769|19.4911|19.4911|19.4911|19.7053|21.2046|20.9904|20.9904|21.4188|21.8472|21.4188|20.562|20.562|20.562|18.4202|17.2421|16.1712|16.1712|16.2783|16.3854|16.2783|16.4925|16.0641|16.0641|15.8499|15.6357|15.6357|15.5286|16.2783|15.7428|15.8499|16.3854|16.0641|16.2783|0.185|0.1837|0.2|0.2037|0.1888|0.2025|0.2|0.2037|0.2037|0.1975|0.1888|0.185|0.185|0.1837|0.1775|0.1825|0.1775|0.1862|0.2075|0.215|0.22|0.2213|0.2288|0.2375|0.24|0.2375|0.2313|0.22|0.22|0.23|0.23|0.23|0.235|0.235|0.235|0.235|0.235|0.235|0.2313|0.2313|0.2313|0.2338|0.2338|0.2338|0.2375|0.235|0.2313|0.215|0.2125|0.2175|0.2125|0.2125|0.2125|0.215|0.215|0.215|0.2175|0.2188|0.2275|0.2213|0.23|0.245|0.2525|0.2525|0.2175|0.2412|0.2525|0.2637|0.2775|0.295|0.3013|0.3|0.31|0.3187|0.3725|0.3862|0.3837|0.3975|0.3812|0.38|0.3588|0.3725|0.355|0.355|0.355|0.3588|0.36|0.3488|0.3488|0.34|0.3113|0.3025|0.2888|0.285|0.3075|0.295|0.2963|0.2925|0.285|0.2825|0.2725|0.275|0.2725|0.275|0.2775|0.2825|0.295|0.2975|0.3|0.3|0.305|0.3125|0.3225|0.3225|0.315|0.315|0.36|0.33|0.315|0.3025|0.265|0.2475|0.2425|0.2625|0.2625|0.255|0.2575|0.26|0.27|0.275|0.27|0.275|0.275|0.275|0.2875|0.2825|0.2525|0.265|0.2575|0.27|0.275|0.2625|0.2525|0.235|0.2225|0.2225|0.2225|0.215|0.215|0.2075|0.2|0.2375|0.245|0.2375|0.2425|0.2525|0.26|0.2675|0.245|0.2725|0.29|0.2925|0.2875|0.2975|0.315|0.3325|0.33|0.335|0.3525|0.28|0.28|0.2325|0.215|0.2275|0.2425|0.2425|0.2425|0.2425|0.245|0.245|0.24
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|911|917.5|915|866|884|920|921.5|922|929|924.5|951.5|951|941|915|876|883|878.5|880.5|859|865.5|854.5|836.5|846|815.5|805|807|801.5|804.5|798|788|771.5|761|775.5|776|780.5|769|750|786|779.5|786|800|778|790|776.5|756|735|735|752.5|758.5|771.5|782.5|777|766|748.5|744|720|753.5|747.5|760|749|746.5|725|710|706.5|701|709.5|728|723.5|697.5|686.5|688|682|683|669|666|657.5|657.5|640.5|656.5|638|652|650|653.5|680|683.5|686|690|680.5|667|668|662|666|675|657|660.5|652.5|642|637.5|620|603.5|604.5|590.5|605.5|580|606.5|619.5|611.5|612.5|605.5|615|633.5|634|631|629|626.5|628.5|633|634.5|640|612.5|608.5|598|607|625.5|606|575|589|596|555|578.5|558|549|581|576.5|586.5|570|582|577.5|592|594.5|626|574|550|554|560|641|658.5|665.5|686.5|674.5|636.5|653.5|654.5|670|677|690|690.5|691|657.5|663.5|696.5|696.5|709|695.5|678.5|714|714.5|717.5|742|728.5|702|697.5|699.5|685|650|676.5|686|655.5|650.5|597|594.5|587|594|587.5|549|566.5|542.5|571.5|583|576.5|559.5|557.5|556|540.5|571|570|566.5|554.5|556|605|607|581.5|642.5|664.5|639|636|626.5|614.5|651|641.5|679|672|694.5|680|652|674.5|669.5|677|696.5|673.5|665|653|624.5|633|628.5|635|633|639.5|629|622.5|620|602|588.5|574|574|536|540.5|540.5|529.5|545|553|556.5|559.5|558.5|522.5|524|497.3|471.7|473.7|475.5|460.5|451.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1319|1321|1280|1254|1229|1252|1271|1323|1332|1362|1368|1373|1377|1403|1438|1470|1523|1490|1463|1490|1452|1367|1371|1374|1361|1431|1436|1423|1415|1373.09|1350.5699|1326.08|1372.11|1364.28|1334.9|1315.3101|1255.5699|1292.78|1282.99|1277.11|1292.78|1326.08|1367.22|1342.73|1318.25|1281.03|1235|1272.22|1282.01|1350.5699|1327.0601|1315.3101|1276.13|1229.12|1211.49|1203.66|1227.16|1183.09|1231.08|1244.79|1285.9301|1263.4|1239.9|1230.1|1212.47|1195.8199|1217.37|1218.35|1195.8199|1187.99|1189.95|1166.4399|1158.61|1121.39|1107.6801|1072.42|1040.1|997.01|1032.27|1050.88|1020.52|1053.8101|1028.35|1051.86|1015.62|1023.45|1035.21|1036.1899|1023.45|1019.54|1046.96|1030.3101|1071.4399|1054.79|1065.5699|1015.62|1015.62|994.07|996.03|966.65|988.2|959.3|994.07|976.93|1023.45|1030.3101|1055.77|1026.39|1009.74|993.09|1030.3101|998.97|1048.92|1054.79|1058.71|1058.71|1033.25|1028.35|996.03|952.94|969.1|916.21|922.58|896.13|882.42|871.65|904.46|933.35|865.28|889.77|927.47|946.08|953.92|918.17|931.88|919.15|978.89|893.2|960.77|915.72|954.41|905.93|888.79|950|985.26|1111.6|1148.8101|1133.14|1174.28|1175.26|1081.24|1087.11|1102.78|1185.05|1194.84|1206.6|1209.54|1193.87|1304.54|1299.64|1273.2|1302.58|1300.62|1289.84|1286.91|1275.15|1316.29|1317.27|1349.59|1396.6|1322.16|1338.8101|1312.37|1255.5699|1267.3199|1219.33|1242.83|1209.54|1229.12|1187.01|1150.77|1121.39|1158.61|1207.58|1167.42|1179.17|1235|1210.51|1216.39|1201.7|1189.95|1203.66|1177.22|1101.8|1137.0601|1127.27|1084.17|1092.99|1123.35|1079.28|1084.17|1032.27|1077.3199|1116.49|1045|1013.66|1012.68|1026.39|1074.38|1032.27|1103.76|1096.91|1106.7|1131.1899|1122.37|1127.27|1077.3199|1039.12|1038.14|1017.58|1015.62|985.26|986.24|979.38|981.34|1019.54|990.15|993.09|960.28|934.33|968.12|973.99|932.86|930.41|941.67|911.31|874.59|906.42|934.33|892.71|853.04|811.91|839.33|867.24|801.13|785.46|764.9|768.32|768.81|705.15|722.78|702.71
04128|1097538|/equities/smithson-invest|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|17.04|16.05|16.06|16.84|17.18|18.17|17.63|18.1|18.45|19.73|20.25|19.93|19.6|17.78|17.33|18.1|18.86|17.9|17.3|17.6|17.52|16.1|16.3|17.3|17.9|17.56|17.74|17.95|17.96|18.57|16.83|17.2|16.73|16.28|16.93|16|15.43|15.96|14.82|15.17|15.07|14.44|14.14|14|12.69|12.56|11.86|12.15|11.77|12.87|12.84|12.47|12.57|12|11.4|11.8|11.91|11.88|12.79|12.25|12.3|11.88|11.9|11.67|11.36|11.07|10.37|10.35|9.99|9.96|9.385|8.97|8.8|9.4|9.2|9.07|8.85|8|8.27|8.7|8.35|8.485|8.15|8.25|7.86|7.7|7.9|7.09|6.57|6.49|6.85|6.5|6.42|5.83|5.635|5.275|5.585|5.32|5.01|5.155|5.37|5|5.43|5.7|6.56|6.375|6.4|6.5|6.445|6.32|6.85|6.94|7.255|7.18|7.34|7.5|7.465|7.19|6.38|6.36|5.7|5.1|4.92|4.673|4.75|4.52|4.58|4.615|4.048|4.33|4.8|4.8|5.165|4.202|4.44|4.15|4.57|4.46|4.895|4.665|5.3|4.935|4.85|5.42|5.105|7.16|7.46|7.3|8.405|8.445|7.845|7.565|8.01|8.165|8.3|8.45|8.255|8.285|9.255|9.4|9.25|9.28|9.15|8.55|8.35|8.31|8.83|8.75|8.955|9.03|9.1|8.81|7.9|7.87|7.7|7.3|7.32|7.52|7.385|7.2|7.14|7.575|7.65|7.88|7.73|7.715|7.6|7.525|7.42|7.26|7.75|7.565|7.52|6.9|7.2|7.54|8|7.9|7.76|7.2|7.16|6.635|7.26|7.52|6.76|6.55|6.235|6.25|7.15|6.895|7.7|7.2|6.7|6.56|6.31|6|5.67|6.35|6.2|6.085|6.315|6.5|6.46|6.6|6.15|6.555|6.52|6.3|6.45|6.355|6.2|5.93|5.5|5.705|6.11|5.7|5.3|6|5.86|5.76|5.33|5.4|5.71|5.835|5.5|5.55|5.1|5.1|4.2|4.08|4.02|3.55
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2277|2242|2238|2272|2250|2381|2300|2284|2278|2365|2457|2439|2340|2307|2222|2279|2413|2476|2547|2540|2516|2318|2374|2433|2338|2335|2291|2295|2296|2250|2234|2218|2209|2233|2295|2329|2221|2260|2255|2257|2211|2060|2083|1994|1991|1910|1875|2046|2036|2087|2090|2124|2163|2122|2097|1908|2321|2276|2456|2405|2470|2374|2378|2459|2410|2307|2314|2213|2190|1983|2100|2032|2019|2021|2030|1923|1861|1773|1808|1818|1703|1779|1549|1800|1725|1827|1866|1799|1729|1695|1748|1653|1579|1566|1558|1463|1535|1532|1510|1427|1543|1529|1608|1618|1796|1814|1866|1840|1802|1790|1803|1759|1770|1735|1773|1750|1705|1629|1624|1543|1522|1482|1327|1289|1253|1209|1236|1245|1134|1224|1336|1290|1315|1196|1184|1190|1168|1200|1361|1381|1464|1345|1282|1349|1335|1570|1663|1645|1647|1610|1524|1555|1522|1539|1546|1540|1551|1473|1483|1402|1368|1433|1407|1372|1354|1367|1405|1401|1341|1370|1370|1346|1307|1380|1304|1311|1325|1280|1214|1206|1180|1221|1180|1122|1129|1108|1089|1105|1084|1016|998|1019|942|888|889|894|915.5|904.5|892|891.5|796.5|750.5|778.5|807.5|810|802|822|836|890|839.5|900.5|911|891.5|845|837.5|828|821|827|818.5|788|782.5|746|735|765|767.5|780.5|765|738|706.5|691.5|695|715|680|724|740|685.5|677.5|707|721.5|721.5|672|685|702.5|702.5|684|700|608.5|588.5|565|557|566|521.5
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|2908.5601|2955.6201|2966.6299|2873.52|2887.54|2989.6599|2853.49|2897.55|2876.52|3003.6799|3104.8|3031.71|2910.5601|2872.52|2923.5801|2881.53|3074.77|2941.6001|3000.6699|2987.6599|2911.5701|2832.47|2875.52|2934.5901|2882.53|2899.55|2917.5701|2903.5601|2911.5701|2982.6499|2914.5701|2958.6201|3022.7|2970.6399|3016.6899|3079.77|2975.6399|3044.73|2992.6599|2968.6399|2904.5601|2838.48|2835.47|2843.48|2777.3999|2690.29|2606.1899|2682.28|2789.4199|2843.6799|2795.53|2809.5701|2783.49|2717.29|2549.78|2512.6699|2651.0901|2621|2695.22|2639.05|2733.3401|2623|2427.4099|2447.47|2371.24|2380.26|2304.03|2364.21|2283.97|2325.0901|2346.1599|2254.8799|2258.8899|2246.8601|2230.8101|2189.6799|2176.6399|2114.45|2133.51|1971.01|1935.91|1986.0601|1935.91|2137.52|2097.3999|2198.71|2188.6799|2041.23|1975.03|1959.98|2070.3201|2029.1899|1998.1|1960.98|1971.01|1971.01|2011.14|1992.08|1995.09|1959.98|2047.25|2001.11|2004.12|1988.0699|2181.6599|2260.8999|2341.1399|2307.04|2204.73|2142.54|2095.3899|2107.4299|2168.6201|2112.45|2063.3|2092.3799|2056.27|2013.14|2088.3701|1956.97|1968|1896.79|1881.74|1878.73|1851.65|1794.48|1832.59|1876.73|1748.33|1783.4399|1885.75|1895.78|1966|1821.5601|1794.48|1815.54|1799.49|1795.48|1848.64|1813.53|1795.48|1728.27|1655.05|1751.34|1732.29|1882.74|1907.8199|1945.9399|2028.1899|2028.1899|1940.92|1900.8|1903.8101|2007.12|1995.09|2006.12|2041.23|2034.21|2015.15|1992.08|1944.9301|1965|1972.02|1951.96|1889.77|1942.9301|1925.88|1843.63|1834.6|1846.63|1848.64|1842.62|1855.66|1919.86|1925.88|1939.92|1929.89|1993.08|1857.67|1855.66|1832.59|1765.39|1736.3|1850.65|1814.54|1856.67|1825.5699|1821.5601|1807.52|1769.4|1696.1801|1682.13|1640|1579.8199|1536.6899|1505.59|1550.73|1565.78|1605.9|1552.74|1525.66|1360.15|1368.17|1400.27|1398.27|1416.3199|1433.37|1376.2|1493.5601|1444.41|1544.71|1526.66|1454.4399|1461.46|1432.37|1394.25|1375.2|1389.24|1349.12|1273.89|1274.89|1245.8|1260.85|1256.83|1297.96|1312|1301.97|1243.8|1313.01|1112.39|1101.36|1110.39|1111.39|1077.29|1116.41|1117.41|1091.33|1123.4301|1143.49|1123.4301|1058.23|1014.09|1034.16|1047.2|964.94|978.49|980.99|971.46|959.43|920.81|915.29|862.63
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|98.6|94.6|101.3|98|93.25|96.45|99.95|102|100.5|109.6|105|101.7|102|98.2|95.15|93.8|94|90.3|102.8|101.1|99.5|99.95|102.6|108.4|101.2|111|111.3|109.4|116.5|124.4|128.1|126.2|126.9|126.1|134.8|132|125.7|129.9|133|140.1|155|127.2|125.2|121.2|123.8|140.7|135.3|127.9|134|134.1|133.2|132.5|138.8|128.6|130.1|122|126.6|141.2|147.3|148.5|155.7|153.1|154.1|166.9|166.9|165.7|165.9|157.1|151|156|154.3|151|151.1|141.8|144.8|150.6|152.4|146|145|143.6|151.4|150|147.1|150.3|154.2|162.5|170|161.3|158.5|155.8|156.2|145|144.7|163.4|156|166.5|170|160.5|163.2|160|158.3|158.3|157.6|150.6|164.2|168.5|168.1|166.5|172.8|161.6|160.5|152.1|160.3|156.5|156|137.5|130.9|130.7|131.2|120.3|125.4|120.3|115.2|117.9|114.8|106.7|119.9|122.1|119.4|117.1|126.2|128|138.2|125.6|126.5|117.4|122.5|123.2|125.3|122.9|128|120.1|116|128.6|123.2|130.4|136.6|134.9|143.3|149.4|148.9|149.5|146.5|149.7|153.9|151.8|152.4|137.8|146|133.1|133.9|138|137.1|143.1|142.1|145|152.1|150.8|156.2|154.2|152.4|136.8|137.2|141.5|148.4|147.8|149.7|152|149.9|155.4|146.9|148.9|150.2|156|143.7|139.8|143.6|144.7|143.4|139.9|137.9|136.5|131.4|124.8|126.9|125|125|127.9|131|118.2|115.2|110.1|107.6|113.3|109.3|108.6|108.4|102.8|108.8|106.1|120.5|118.9|121.3|125|124.9|123.4|119.7|122.8|115.2|104.1|106.2|106.9|109.5|110.4|105|109.1|107.7|102|97.2|97.7|93.5|97.6|95.25|93.5|96.1|92.65|91.75|92.85|94.3|92.05|84.8|85.2|87.75|85.5|81.15|82.7|73.65|70.5|76.35|70|65.25|62.5
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1511|1530|1494|1502|1469|1475|1511|1510|1423|1425|1403|1425|1389|1357|1307|1315|1294.39|1337.53|1324.79|1347.34|1328.71|1305.17|1276.74|1301.25|1343.42|1371.86|1367.9301|1385.58|1412.0601|1422.85|1422.85|1433.63|1439.52|1544.4399|1520.91|1535.61|1532.67|1524.83|1516|1546.4|1544.4399|1574.84|1600.33|1566.01|1548.36|1493.45|1460.11|1485.6|1486.59|1523.85|1574.84|1570.92|1546.4|1536.6|1519.9301|1502.27|1504.24|1479.72|1455.21|1457.17|1435.59|1437.5601|1428.73|1414.02|1380.6801|1373.8199|1400.29|1359.11|1402.25|1421.87|1437.5601|1408.14|1414.02|1415.98|1405.2|1397.35|1378.72|1337.53|1371.86|1415.98|1414.02|1421.87|1398.33|1407.16|1364.99|1369.89|1372.84|1331.65|1341.46|1326.75|1309.1|1294.39|1302.23|1281.64|1365.97|1380.6801|1388.53|1364.01|1349.3|1337.53|1317.92|1306.16|1332.63|1307.14|1316.9399|1300.27|1309.1|1315.96|1314|1296.35|1303.21|1286.54|1294.39|1275.76|1283.6|1253.2|1269.87|1236.53|1227.71|1186.52|1226.73|1226.73|1260.0699|1265.95|1233.59|1229.67|1230.65|1249.28|1229.67|1255.16|1299.29|1288.5|1318.9|1327.73|1325.77|1319.88|1269.87|1259.09|1275.76|1250.26|1251.24|1213|1190.4399|1224.77|1249.28|1281.64|1385.58|1386.5601|1385.58|1370.87|1364.99|1341.46|1343.42|1353.22|1339.5|1314.98|1309.1|1281.64|1331.65|1295.37|1289.49|1286.54|1259.09|1207.11|1210.0601|1177.7|1198.29|1195.35|1187.5|1158.09|1143.38|1143.38|1193.39|1175.74|1205.15|1201.23|1213|1162.01|1103.17|1103.17|1125.73|1133.5699|1138.47|1117.88|1130.63|1106.11|1090.42|1107.09|1098.27|1103.17|1106.11|1149.26|1135.53|1113.96|1096.3101|1103.17|1101.21|1086.5|1136.51|1168.87|1157.1|1106.11|1098.27|1106.11|1084.54|1065.91|1031.59|1018.84|1061.01|1037.47|1063.95|1100.23|1096.3101|1097.29|1081.6|1080.62|1080.62|1102.1899|1102.1899|1099.25|1119.84|1140.4301|1131.61|1147.3|1156.12|1146.3199|1148.28|1138.47|1124.74|1095.33|1085.52|1103.17|1103.17|1076.7|1064.9301|1054.14|1058.0601|1053.16|1046.3|1101.21|1108.0699|1131.61|1130.63|1130.63|1098.27|1097.29|1091.4|1103.17|1086.5|1085.52|1095.33|1107.09
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|786.5|785|779|781|764|844.5|844|858|825|869|875|795.5|792.5|771|770|763.5|769|746.5|720|722.5|707|650.5|637|640|630|633|655.5|678|670.5|664.5|620|620|620|625.5|620|613|593.5|612.5|620.5|636.5|634.5|591|597.5|597|557.5|540|513|556|553.5|587.5|584|630|585.5|573|547|496.4|490.5|488|508|505.5|519.5|537|489.3|485.9|465.5|461.2|467|465.8|450.9|439.1|435.2|421.5|417.2|415.5|400|399.3|398.6|392|391|398.5|379.6|393|374.9|381.1|367.1|371|372.1|370.6|347.7|340.3|365.8|361.8|351.8|341.6|326.6|329.2|329.2|334.3|330.2|328|335|307.5|303.4|304.4|322|325.4|339|339.6|337.7|342.8|353.1|364.7|370.5|353.8|364.9|373.1|370.2|365.7|369.1|349.9|350.2|335.9|329.5|324.5|320.9|307.9|332.1|340.7|303.5|314.5|340.4|337.6|367|349.9|339.8|321.4|310.1|301.2|317.4|337|354.2|317.4|314.2|345.4|322.1|370|371.6|370|360|353.5|319|337.6|339.2|345.9|341.1|347|349.1|347.4|354.9|345.7|345.5|348.9|339.9|330.4|320|330.9|320.9|300|319|306.5|306|305.9|293|272.5|282|265.7|273.5|272.9|277.9|268|247.9|254.4|259|262.9|276.5|277.6|274|274.3|292|288.9|273.1|265.1|265.5|254.5|260.1|270.2|270|276|245.7|236.2|230.1|208|218.6|227.7|227.5|238.3|248.2|232.5|252.8|244|265.3|277.7|267.3|262.7|259.9|260|249.9|256.3|257.7|255.8|258.7|244.8|234.6|251|270|270.2|256|246|245|245.8|235.1|241.2|243.3|246|247|253.9|260.7|275|282.9|269.5|261.3|231.4|236|231.4|224|230.3|224.8|208.9|198.8|181.5|191.5|188
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|365.5|371|374.1|376.4|372.5|379.2|389.8|388.1|393.5|390.2|390|377|369.1|365.5|363.8|364.5|372.2|373.8|370|375.5|370|366.5|367.6|365.6|355.2|355|352.8|351.6|337.1|332.7|333.7|329.5|324|324.5|328.5|325|319.5|321.2|319|326.2|333.8|331.7|332|332.9|329.4|315.3|301.3|298.8|286.6|295.8|305.4|315.4|311.9|312.2|306.5|296.8|297.3|293.3|310.6|309.7|311.5|302.1|296.5|297.2|297.3|301.7|312.7|314.7|304.2|303.5|319.6|311.1|310.7|304.2|309.6|292.5|275.4|268|276.2|282.2|271.7|278.3|281.8|290.8|280.8|285.8|290.9|291|286.6|295|296.7|284.3|280.7|282.9|286.7|278.8|274.6|266.4|251.9|244.6|238|232|235|236|245.4|250|250.6|253.1|243.5|244.8|255.3|261.1|267.3|263|270.6|267.8|264.8|269.8|280.2|282|278.5|278.1|267.5|271.8|260.7|265.7|254.9|248|240.5|255.4|251.8|247.5|248.1|245.7|254.3|311.88|306.88|300.88|308.25|304.5|313.5|321.12|291.75|302.38|282.75|312.62|318.5|321.62|328.88|335.62|313.75|303.75|306.38|311.38|297.75|301.25|306.75|304.25|308.62|291.5|287.25|266|270|262.38|253.62|259.12|264.5|257.88|269|267.5|275|261.88|250.62|265.62|269.5|265.25|269|267.38|256.5|255.25|249.75|255.12|261.5|280|261.25|258|231.25|227.62|225.5|230.25|230.25|231.12|233.38|217.25|212.5|207|212.88|210.38|229.5|227.88|230.5|218.25|242.88|238.12|227.5|234.75|230.12|228.25|238.38|225.5|246.25|246.75|234.62|232.38|231.25|234.88|240|229.25|226.12|218.62|224.12|213.5|216.12|220|218.75|224.38|221.5|211.88|210.75|207|206.12|193|185|187.62|183.38|178.75|181|197.62|196.12|209.75|197.5|204.25|211.38|199.62|186.25|168.5|178.5|183.88|178|169.38|171.88|165.94
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|1229.7|1225.4|1231.2|1261.6|1257.8|1203.1|1198.8|1142.6|1133.1|1204|1204|1252.6|1228.3|1180.2|1180.2|1246.4|1265.9|1224.5|1274.5|1294|1255.4|1235.4|1266.8|1378.7|1379.6|1385.8|1412|1432.9|1452|1418.7|1415.8|1375.3|1422.9|1461.5|1437.2|1401|1371.5|1420.6|1477.2|1510.5|1470.1|1429.6|1452|1455.8|1399.1|1358.2|1335.8|1378.7|1402.5|1462.9|1463.4|1544.8|1506.7|1577.1|1553.8|1521|1551.4|1583.8|1621.4|1619.5|1678|1713.2|1695.2|1659.9|1635.2|1612.3|1606.6|1584.3|1575.2|1599.5|1554.8|1499.1|1503.4|1425.3|1413.9|1384.9|1368.2|1346.3|1369.2|1424.8|1426.7|1416.3|1358.7|1355.8|1332.5|1415.8|1433.9|1356.3|1324.4|1344.9|1351.6|1262.6|1491.5|1421|1420.6|1403|1358.2|1317.8|1319.2|1325.4|1294.9|1229.2|1263|1224.5|1302.1|1353.9|1449.6|1460.5|1425.3|1451|1484.8|1521.9|1582.4|1497.2|1547.1|1559|1557.1|1510.5|1526.7|1511.5|1489.6|1395.3|1352.5|1341.1|1321.6|1297.8|1388.2|1382.5|1212.1|1233.5|1334.4|1344.4|1449.6|1334.9|1350.1|1263|1225|1210.7|1309.7|1260.7|1307.3|1243.5|1296.8|1373|1405.8|1482.9|1536.2|1531.4|1549.1|1591.4|1445.8|1484.8|1470.5|1509.6|1527.6|1524.8|1495.8|1526.2|1579|1544.3|1568.1|1608.5|1574.8|1536.2|1516.2|1514.3|1614.7|1548.6|1583.8|1589|1610.4|1549.1|1592.4|1627.6|1649.5|1642.3|1683.7|1650.4|1677.5|1749.4|1672.8|1716.1|1802.7|1856|1718.5|1749.9|1741.8|1679.4|1682.6|1769.3|1742.2|1828.5|1802.1|1671.5|1638.3|1652.7|1751.5|1774.6|1757.3|1643.6|1655.6|1552.1|1678.3|1699|1556.4|1562.2|1577.1|1554|1562.6|1514.5|1692.7|1721.6|1719.2|1714.9|1731.7|1747.6|1705.7|1671|1696.1|1504.8|1458.6|1361.8|1355|1398.9|1375.7|1494.7|1564.6|1517.4|1516.4|1439.8|1454.3|1457.6|1464.4|1554|1604.1|1548.2|1445.6|1546.3|1486.5|1500|1423.9|1429.7|1442.2|1379.6|1321.8|1344.9|1357.4|1345.9|1323.7|1369|1310.2|1180.2
04139|40119|/equities/bacit-ltd|FTSE350|119|118.5|120.25|120.25|120|121.5|122.25|123|122.5|122.5|122.5|122.75|123|122|122.75|120.5|120.75|118.5|119|118.5|119.5|118.5|118|118|118|118.88|119.5|118|120|117.12|117.25|116|114.75|125|117|119.62|119.75|119|119.25|118.25|120|117.38|119.38|120.25|119.25|118|121|118|118.25|119.88|121.75|118.75|119|116.25|114.25|112.5|112.12|112.12|112.5|110.5|111.75|110.25|108|106.25|104.75|105|106|106.62|107.62|109|107.75|106.75|106.5|105.62|106.25|104.75|104.12|103.88|104.25|103.88|103.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|1741.17|1735.12|1771.4301|1801.01|1827.22|1961.6801|1907.22|1880.33|1780.84|1794.28|1782.85|1842.01|1870.25|1872.27|1828.5699|1794.95|1801.6801|1911.26|1724.37|1714.28|1695.46|1534.79|1552.9399|1555.63|1513.95|1517.3101|1573.11|1630.25|1718.3199|1686.72|1600.67|1610.08|1600|1613.4399|1624.2|1578.48|1512.6|1552.27|1546.22|1384.2|1334.45|1310.92|1310.92|1316.97|1270.59|1290.75|1331.09|1306.22|1304.87|1374.79|1284.03|1352.6|1406.38|1348.5699|1335.8|1192.6|1307.5601|1379.49|1444.03|1490.42|1465.54|1458.8199|1411.76|1431.9301|1402.35|1331.09|1343.86|1357.98|1357.98|1297.48|1317.64|1277.3101|1285.38|1243.7|1277.3101|1203.36|1144.87|1078.99|1085.71|1017.81|995.63|1051.4301|1028.5699|1187.9|1115.96|1153.61|1206.05|1142.1801|1089.75|953.28|1058.15|992.27|968.74|967.39|983.53|861.17|921.01|974.79|1257.14|1235.63|1252.4301|1277.3101|1282.6899|1294.12|1506.55|1579.83|1583.86|1602.6899|1590.59|1603.36|1667.22|1659.83|1687.39|1405.04|1426.55|1499.16|1411.09|1376.8|1347.9|1321.01|1344.54|1189.91|1136.13|1104.54|1109.91|1037.98|1142.86|1144.87|999.66|1072.27|1081.01|1101.17|1178.49|1095.8|1149.58|1080.33|1080.33|994.96|1152.27|1146.89|1157.64|1152.27|1076.3|1227.5601|1193.95|1431.9301|1525.38|1542.85|1673.27|1523.36|1524.7|1546.89|1485.71|1474.96|1491.09|1438.65|1425.21|1431.9301|1468.9|1452.1|1292.1|1342.52|1344.54|1335.8|1330.42|1323.7|1470.25|1472.27|1569.75|1589.91|1552.27|1465.54|1478.99|1457.48|1351.26|1351.26|1320.03|1334.3101|1125.27|1112.29|1051.26|1039.14|1113.15|1150.8|1116.61|1181.97|1066.84|1043.04|1064.6801|1046.9301|1033.52|1015.99|982.45|958.64|917.53|937|908.87|889.4|835.3|821.23|771.46|773.62|795.26|822.31|800.67|822.31|755.23|757.39|830.97|832.05|887.23|856.94|800.67|751.98|774.7|792.02|770.38|790.93|728.18|731.42|731.42|766.05|766.05|757.39|757.39|766.05|718.44|657.85|670.83|691.39|714.11|744.41|681.65|722.77|697.88|684.9|731.42|785.52|636.21|665.42|562.63|595.09|649.19|623.23|566.96|592.93|560.47|553.98|588.6|497.72|476.08|452.27
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|696.16|704.71|708.23|658.43|668.49|659.44|671.51|653.4|638.81|640.32|645.86|652.4|661.45|779.15|762.05|770.1|787.2|780.16|801.79|817.38|795.25|777.14|787.2|789.72|798.77|819.39|808.83|792.23|795.75|776.13|758.03|749.47|742.43|771.1|797.76|811.85|809.84|826.43|823.42|824.93|838|834.48|864.16|863.66|854.1|829.45|812.85|822.91|814.87|821.4|880.76|855.11|867.68|850.08|856.61|842.53|852.09|842.53|855.11|849.57|822.91|834.99|829.96|812.35|788.71|798.27|808.83|839.01|797.76|773.62|794.24|773.12|779.66|759.53|763.56|777.64|778.15|759.03|751.49|742.94|729.35|723.82|696.66|692.64|669.5|663.96|649.88|638.31|659.94|652.9|657.93|674.02|682.07|659.94|667.99|676.04|675.53|651.39|640.32|649.88|637.31|657.43|673.52|660.44|705.71|706.72|693.64|692.13|693.64|708.23|709.23|706.22|714.26|708.73|702.19|701.19|711.75|689.11|684.59|673.02|679.05|689.62|709.74|708.73|694.14|675.53|689.62|667.99|667.49|687.1|681.57|685.09|672.01|653.9|652.9|637.81|629.76|601.09|615.17|606.12|591.53|572.42|573.93|591.53|550.79|613.16|624.23|622.21|638.31|622.72|630.77|659.94|653.9|639.82|610.65|617.69|631.27|619.7|597.06|605.11|610.65|586.5|576.44|551.29|540.23|553.81|548.27|570.41|589.52|595.05|576.94|557.83|558.33|547.77|541.23|521.11|514.07|540.23|535.7|533.18|521.11|534.69|527.65|532.18|505.02|509.04|502.6|489.93|472.12|475.44|465.48|468.5|436.71|419.2|414.78|424.23|447.57|452.1|472.32|471.92|487.01|475.54|456.32|496.97|476.14|467.59|422.72|429.36|445.96|426.75|459.54|448.28|449.68|465.78|463.77|463.27|455.02|469.81|458.24|423.63|429.36|417.39|408.74|398.68|404.72|412.46|410.65|435.3|431.27|422.22|420.51|430.47|426.14|452.7|478.96|467.29|452.4|458.74|468.7|434.59|413.77|412.46|416.49|422.22|404.41|405.32|404.52|399.28|369.1|369.96|348.58|304.32
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|96.54|97.98|93.11|99.33|100.06|106.46|105.29|104.12|104.48|108.99|112.78|117.02|109.44|107|101.23|100.69|107.09|108.27|103.03|98.97|98.43|95.54|97.89|96|101.05|94.73|95.63|100.33|100.33|102.13|98.34|90.31|87.51|92.03|95.63|93.38|89.68|95.72|97.71|101.5|99.96|94.82|97.17|95.09|92.75|86.39|80.52|85.57|86.21|89.45|88.1|91.57|85.26|84.49|86.52|81.33|82.73|77.54|82.01|80.52|75.88|76.51|75.47|71.64|69.65|67.8|66.67|65.82|67.49|66.99|61.85|59.37|58.82|56.84|56.84|55.03|51.61|51.52|53.19|56.3|53.68|54.36|51.11|50.88|48.99|49.85|51.47|51.52|46.24|46.01|46.42|45.11|43.08|41.1|42.24|42.26|43.12|43.11|42.73|41.65|40.55|36.34|36.36|37.18|41.86|43.03|46.01|45.01|45.43|43.74|46.46|45.65|47.05|44.54|44.79|44.98|42.36|39.37|40.41|37.6|37.89|37.1|33.72|33.83|33.17|32.03|33.42|35.56|32.57|35.35|33.81|33.8|34.83|32.85|33.38|32.12|31.58|30.6|31.14|27.68|29.72|27.48|25.9|30.18|29.57|31.88|33.47|33.07|34.26|35.08|32.94|32.36|32.64|32.48|32.86|34.41|35.97|34.85|35.11|34.39|33.3|34.29|36.88|37.86|35.98|35.56|36.73|34.11|34.37|33.19|33.75|31.16|32.89|30.62|30.71|28.43|27.5|25.48|26.35|23.82|22.39|22.1|23.43|23.54|20.12|20.87|23.09|23.95|25.83|26.13|26.43|26.04|25.74|23.91|24.2|25.23|28.31|23.91|24.38|23.54|24.56|23.2|27.48|27.94|26.66|29|30.88|29.54|32.61|31.23|36.6|39.69|34.57|34.95|34.05|35.07|35.72|35.46|33.44|32.12|34.18|32.1|34.14|34.93|35.92|37.57|37.78|35.1|33.43|30.68|30.12|33.26|33.3|33.96|38.35|37.53|33.4|37.68|38.8|40.15|36.95|36.96|40.67|43.83|43.42|47.1|43.26|38.79|34.28|35.19|34.06|31.35
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1533|1560|1577|1630|1655|1780|1795|1824|1843|1855|1838|1859|1811|1834|1903|1858|1891|1814|1750|1793|1745|1730|1782|1878|1829|1512.1|1533.1|1547.1|1516.1|1426.2|1395.2|1241.3|1260.3|1316.2|1341.2|1356.2|1346.2|1384.2|1350.2|1390.2|1344.2|1323.2|1328.2|1384.2|1319.2|1247.3|1241.3|1225.3|1245.3|1324.2|1286.2|1263.3|1236.3|1222.3|1205.3|1196.3|1143.3|1064.4|1000.4|970.4|996.4|999.4|983.9|996.4|995.4|979.9|964.4|941.4|979.9|919.5|899.5|903.5|894|893.5|886.5|874.5|891|854.5|841|848.5|861.5|861|882|891.5|846|859.5|867.5|834.5|833.5|815.5|827.5|840.5|839.5|789.5|829.5|883.5|860|851.5|827|815.5|769.5|734.6|709.6|699.6|702.6|696.6|694.6|691.6|683.1|691.6|691.6|686.6|684.6|629.1|627.6|632.6|639.6|629.1|675.1|682.1|684.6|729.1|705.6|772.5|760.1|772|779.5|769.5|741.1|720.1|713.6|739.6|747.6|719.6|728.1|716.6|720.6|691.1|694.6|677.1|693.1|659.6|639.6|624.6|604.1|689.6|670.6|677.6|687.6|689.1|647.6|657.6|597.6|574.7|531.7|475.7|471.7|487.7|487.7|486.7|482.7|473.2|454.7|452.2|451.7|472.7|479.7|457.7|482.7|465.2|452.7|454.7|449.2|432.7|436.7|454.7|454.7|442.7|437.7|427.7|416.3|385.3|379.5|397.8|389.8|389.5|379.8|386|390.8|389.3|366.8|373.8|369.8|366.5|356|368.5|397.5|364.8|344.8|339.8|353.5|339.8|347.3|360.3|351|339.8|315.6|327.8|319.8|315.3|311.8|299.8|306.8|300.3|303.3|293.6|288.8|289.8|287.8|300.8|301.8|281.8|291.8|299.8|298.1|301.8|301.8|297.6|299.6|290.6|295.6|302.3|298.6|301.8|301.8|299.8|304.6|320.8|326.1|319.8|308.1|313.8|301.8|299.6|286.8|291.8|281.8|282.8|280.8|280.8|285.3|290.1
04145|6870|/equities/temple-bar-inv-trust|FTSE350|244.8|247.2|244.6|242.6|243|245|243|242.6|243.2|253|256|254.8|249.6|246.4|243.2|246.6|251.8|252|250.8|250|245.8|242|241|246|244.6|247|242.4|244.8|245.6|243.4|237.6|236|237.4|236.4|241|241.6|235.4|239.6|237|240.6|244.2|241.4|240.6|237.4|236.2|228.4|226.2|231.8|228|231.8|233.2|236.4|232|230.4|227|222|223.2|218.6|221|222.2|223.2|225.4|222.4|218.6|216.4|215|218|217|212.8|207.6|206|202.6|202|199.4|198.7|198.8|194.9|192.2|194.8|198.8|193.6|194.9|193.2|195|191.2|193.2|195.4|193|188.6|189|190.8|190.3|188.3|184.8|185|183.6|185|180.2|176.2|175|176.8|169.4|173.4|172.9|181.8|182.8|186.1|185.4|181.4|184.2|184.4|185.5|189.2|189|187|189.2|182.9|178.5|182|179.1|178.4|173.1|174.6|171.6|172.6|169.6|171.3|174.2|161.5|166.9|173.4|175|175.2|172.7|172.8|170.9|166.4|164.4|166.7|166.5|168.9|168.1|162.8|172.8|166|179.4|184.1|182.7|186.8|188.2|180.1|184.4|184.5|186.8|188.2|187|185.2|188|187.2|180.8|181.2|181.6|180|177.8|167.9|175.2|175.8|179.2|180.5|179.6|178.3|177.2|177.5|178|180|177|179.8|182.1|176.8|174.3|170.4|169.3|170.9|171.2|165|163.3|160.4|160.1|157.6|159.8|158.4|161|157|153.2|154.2|156.5|157.6|155.6|159.4|155.6|152.8|147.6|147.4|155.2|153.6|152.8|153.6|150.2|150.6|143.8|156.4|161.6|163.2|160|157.2|156.9|156.4|158.8|161|154.6|154.4|146.2|143.6|146|150|152|154.2|151.2|150.7|144|149.7|151|147.6|145.2|150.4|143.3|140.6|145.8|144.6|149.4|143.1|144.6|145.6|147.5|144.8|144.2|144.2|135.2|142|130.8|132.4|126.8
04146|6817|/equities/templeton-emerging|FTSE350|106.48|106.19|105.69|107.07|107.86|107.27|102.44|100.17|99.09|99.48|99.78|101.85|100.67|99.78|98.2|99.38|102.24|101.75|102.34|103.62|103.43|104.61|106.09|107.96|109.44|112.3|111.81|115.36|115.46|114.37|113.48|109.44|109.05|112.89|106.68|106.98|103.82|108.06|111.41|109.64|111.71|111.41|111.02|110.82|109.54|109.14|105.1|109.93|114.07|120.58|123.44|126.4|125.81|122.36|122.06|122.65|123.34|122.26|126.3|125.61|130.44|133.7|129.55|127.68|126.69|125.02|125.61|124.43|122.85|121.17|120.19|115.36|113.48|114.37|112.5|109.93|109.05|107.47|110.82|113.48|110.13|111.31|110.72|111.41|109.44|110.33|112.3|108.75|106.38|107.86|109.64|109.74|107.27|105.5|105.1|105|107.47|105.1|103.43|102.93|103.53|102.14|100.96|101.16|107.07|110.82|110.72|113.98|114.07|116.54|116.05|117.92|123.05|123.05|124.03|123.84|122.46|120.78|122.65|117.72|117.13|113.19|108.45|108.41|106.58|105.6|109.44|111.81|102.54|107.47|111.91|110.62|114.47|105.3|108.45|102.93|101.75|101.85|112.99|112.1|115.75|110.43|109.74|114.47|114.96|128.37|130.44|129.46|130.64|130.74|123.44|123.44|123.24|126.2|125.22|125.41|125.71|128.37|131.82|132.02|132.61|134.29|133.4|128.47|121.86|122.16|122.65|120.88|124.43|120.29|123.64|125.61|125.41|130.34|133.99|132.81|131.53|128.86|128.96|130.24|126.69|127.29|129.75|131.72|126.6|130.24|128.37|124.82|124.92|119.69|116.34|112.99|110.82|107.27|107.57|107.37|106.48|108.65|109.44|104.71|107.07|102.54|106.09|109.64|106.09|106.38|104.71|100.27|110.62|103.72|112.69|114.47|112.5|117.62|114.57|113.88|112.3|111.61|110.33|102.34|102.24|95.93|92.98|95.74|98.69|105.3|109.14|103.33|100.27|97.02|100.27|98.4|94.45|95.4|96.72|92.68|89.74|97.18|97.02|96.62|88.93|90.71|88.74|84.89|80.59|81.44|80.12|80.85|82.62|78.48|79.22|75.38
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|296.85|285.5|299.4|289.7|281.05|287.4|297.8|290.9|303.7|322.75|329.2|335.15|324.65|320.9|320.35|326.65|331.1|321.8|330.5|340|332.2|324.2|332.9|347.95|354.55|354.5|366.05|363.4|370.15|369.15|357.9|361.5|362.6|376.25|372|367|366.55|372.5|368.3|375|371.25|363.15|370.2|349.55|341.15|331.4|330.7|336.5|346.35|365.45|380|380.8|375.55|367.75|366.95|363|387.75|369.05|381.55|371.85|385.15|379.95|369.45|372.25|364.75|362.6|360.6|355.65|350.35|353.2|349.45|337.45|339.8|341.9|336.75|325.1|318|315|324.8|324.75|317.45|319.15|310|315.35|332|340|345.9|347.05|336.6|339|340|327.35|319|321|325|313.75|317.1|310.05|311.6|301.1|302.8|299.25|309.55|313.7|323.75|319.2|317.95|321.85|322.05|324.5|330|337.7|328.5|318.3|318.25|318.2|317.9|320.65|326.65|320.75|329|316.8|390.9|403.45|391|382.9|399|405|384.2|395.7|403.6|405.55|405.45|405.2|409|405.35|378|365.2|373.8|368.85|375.05|365.6|370.25|381|362.4|383.45|397.45|402.95|411.5|401.15|397.3|401.8|406.5|414.55|416|419.5|419.05|408.25|403.55|395.3|407.25|395.55|388.95|388.45|383.25|391.75|401.75|406.05|410|395.05|402.5|398.1|400|405.55|429.65|425|439|433.4|427.75|426.9|430|426.65|418.6|419.65|426.85|428.45|435.1|436.4|428.1|439|428.65|418.6|413.25|406.6|400.2|401.05|399.95|390.65|398.85|396.5|395.05|382.9|398.65|390.75|394.2|412.25|411.6|397.7|412.95|409.05|435.15|450.7|434.65|440.2|438.5|434.2|439.2|435.45|437.15|419.7|427.7|424|410.75|425.55|421.75|422.75|415.95|428|426.95|406.65|416.85|433.4|429|420.5|425.75|418|407.35|389.7|377.5|386|390|387.1|395.6|385.9|372|375.9|369.6|364.5|370.2|367.5|368.4|373
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|297.2|317|301.6|304.6|312.8|286.4|278.1|276.3|311.8|333.4|335|343.4|339.8|331.4|332|343.6|388.3|381.5|370.9|376.8|363.5|327.5|322.9|335|314.2|308.9|307.4|313.6|309.6|328|326|330.2|347.2|352.5|380|381|341.7|331|334.7|346.4|336.9|344.5|367.1|341.2|334.3|319|305|292.7|294.3|294.1|273.8|280|268.3|243.5|242.7|254.7|255.6|251.6|259.2|282.2|282|275.2|274.7|288|282.8|285.1|242.5|250|264.3|264.5|261.1|253.8|255|242.4|232.7|226.9|225.7|219|240|272|275.7|295.8|290|297.7|298|302.7|317.7|315.5|290|290|300.6|292.5|288|260.1|272.5|273.1|283.2|284|296.9|290.1|284|271.9|271|278.5|302.2|325.6|342.2|350.7|340|343.8|350|353.2|356|329.3|328|333.9|323|310.7|314.6|304.2|302.4|292|262.3|270|275.3|270.8|283.9|308|286.7|314.7|315|324.1|368.9|380|366.5|350.6|339.1|359.4|378.9|360.7|365.5|348.6|329.8|364.8|352.5|354.2|359.1|364|374|380|337|353.3|363|372|373.8|375|380|415.6|420.5|416.2|416.2|423.5|418.8|411.2|407.1|394.8|424.7|409.7|419.5|406.8|397|400.6|395.8|410.2|420.5|382.8|381.3|374|378|358.5|356.9|354|366|401.5|396|400|410.5|399.1|399.4|396.4|390|396.5|389.6|374|373.4|368.4|377.6|340.4|349|335.5|343.5|318.2|320.6|353.3|340.1|331.4|322.3|298.1|310.3|336|352.9|361.6|365|362.2|351|361.6|360|371.5|324.7|285.7|281.5|267.4|262|307.6|310.1|311|309|278.9|287|275|292.5|314|333.5|334.3|349.5|390|363|407.8|428|402.5|390|372.2|382.3|394|390.3|402.9|409.6|394.6|389|355|367.5|346
04150|6766|/equities/tr-property-investment-tst|FTSE350|254.6|251.6|250.1|247|248.2|252.5|245.7|246.9|240.7|248.5|250.1|244.4|237|231.8|233|233.2|238.9|235|227|224.6|223.2|221.9|221.5|227|224|224.4|225.1|232.1|230.6|213.5|209.8|211|212.3|213.1|211.4|207|204|205|211.5|212.5|214.5|211.5|211.5|206.6|200|190|192.8|196.4|197.8|206.4|208.5|211.5|201|197.5|194|189|188|181.4|186.3|187.6|189.8|188.7|187|186.6|183|178|178|177.5|178|174.1|175|173|171.4|171|170.1|166.4|163|157.5|164.1|166.9|167.3|167.8|163.7|161.6|159.9|165.5|167.6|160.8|159.9|161|162|163.2|162|155.9|153.8|155.5|151.1|148|146.9|146.9|147|142.5|145.2|144.5|151.2|153|150.5|149.7|149.8|150.2|154.5|155|157.9|154.5|154|155.5|151.2|152.3|158|154.3|152.1|143.5|138.3|137.9|138.7|139.8|150.4|155.9|140.5|155.2|163.2|165|173.3|166.5|168.2|163.7|161|156.8|165|166.9|171.4|167|163.1|177.5|174.6|189.7|189.6|191.7|199|202.8|185.9|192.5|194.5|197.7|197.8|192.1|184.6|188.4|187.2|179|181.3|179.4|177.9|176.9|172.2|174.2|173.7|168.5|169.5|167|166.5|167.6|167|170.4|170.5|167.4|169.4|169.3|163.2|160.2|157.4|161|163.4|167.1|162.6|164|163.7|164.1|162.5|160.9|156.8|151.7|147.9|144.6|144.7|145|148|148.6|146.5|140.2|138.5|133.7|145.9|146.8|143.6|144.5|147.2|149.4|151.5|138|159.7|165.8|167|166.6|162.4|154.8|157.4|161.9|158|154.1|156.1|151.4|144.9|150.2|150.6|154.2|155.7|150.1|150.9|146.2|155.7|161.7|159.8|166.4|167.5|157.5|159|166|168.3|162.5|152.5|161|167.5|160.9|151.8|157.7|151.1|153.5|148|131.25|131|124
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1715|1758|1788|1803|1769|1874|1876|1821|1851|1882|1955|1980|1883|1846|1739|1751|1855|1884|1890|1832|1805|1699|1726|1796|1796|1719|1744|1840|1804|1791|1678|1685|1648|1615|1611|1602|1575|1613|1578|1668|1711|1700|1694|1633|1556|1456|1463|1520|1530|1611|1566|1539|1440|1458|1483|1441|1449|1374|1454|1440|1359|1335|1302|1260|1294|1257|1232|1221|1231|1218|1124|1073|1086|1073|1110|1114|1149|1085|1096|1097|1085|1105|1094|1095|1041|1085|1115|1089|1026|1047|1050|1074|1043|1012|1009|997|1002|970.5|936|932.5|943|906.5|911|912.5|992|986|1043|1059|1056|1066|1079|1076|1112|1066|1085|1068|976.5|937.5|948.5|883.5|883.5|855.5|798|795.5|797|755|830|849.5|757|820|857|853|903|846.5|857.5|798|760|715|771.5|746.5|805|759.5|723.5|831.5|770|883.5|971.5|944.5|964.5|999.5|970.5|1022|1040|1062|1077|1032|1046|1088|1075|1058|1040|1045|1031|1031|966|970|1028|996|1039|1044|1033|1007|1033|1115|1082|1058|1002|1017|958|893.5|842.5|852.5|861.5|869|828.5|833.5|860.5|864|837|854|820.5|814.5|804.5|755.5|766.5|804.5|861|843.5|825.5|799.5|792.5|754.5|785.5|788|761|782|790.5|729.5|815|733|850|890.5|816.5|818.5|834.5|817.5|785|754|713|669|745|692.5|727|737|782|821.5|843.5|852|802|781.5|802|807|780.5|779|829|760.5|755|849.5|860|846|801.5|765|817|799|770.5|807|832|828.5|800|814.5|707.5|622
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|105.08|105.81|104.96|104.48|104.12|104.24|102.79|101.94|100.97|101.33|101.58|102.54|102.3|101.82|101.33|101.46|101.33|99.04|99.16|99.16|98.92|98.92||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|444.5|431.8|426|422|422.3|440.9|437.3|435.8|424.8|430|447.3|443.5|439.8|433.5|425.4|412.4|428.5|414.4|412|409.3|398.1|383.7|378.1|367.3|359|388.4|382.2|380|385.2|379.1|369.6|368.3|368.2|360.9|353.5|338.2|344.4|357.4|359.4|376.8|387.8|369.6|367.1|374.1|370.1|356.9|345.5|346.3|343.5|358.5|358.5|371.8|346.9|324.1|318|303.8|312|298.6|325.6|311|319.6|309|317.7|322|319|310.5|297|293.1|292.4|283.1|286.9|283.1|282|282.5|286.5|271.3|262.9|246.7|250|259.5|250.9|252|246.4|247.8|234.1|230.7|232.2|223.7|211.7|208.2|211.4|198.5|189|179.3|175|169.1|172.1|169.5|169.3|167.8|165.9|158.6|165.5|166.5|185.4|189.8|190.1|189.2|196.1|188.9|196.3|194.4|190.5|191.4|200.1|200.9|205.9|201.8|207.3|192.2|196.8|161.7|160.4|165.8|158.7|154.4|156.4|169.6|154.6|154.1|163.1|162.2|177.2|164|165.4|159.9|149.3|149|158.5|141.6|146.5|149.7|147.8|163.3|172.4|195|196|189.3|229.1|226.8|225.8|216.2|212.9|227.6|234.2|237.4|250|244.8|239.2|238.9|229.6|233.4|226.4|226|232.1|230.7|239.4|242.4|249.9|243.6|241|259.8|267|264.4|253.6|246.2|249.1|238.6|232.2|229|214.7|200.8|203.7|210.2|211.1|211.5|224.2|222.7|215|224|221.7|229|223.5|201|201.9|201.2|216.4|210.3|222.2|220.4|222.8|209.1|217.6|224.9|224.8|228|237.7|229|255.5|244|279.8|288.4|291.7|303|307.3|308.3|296.4|285.4|286.1|274.2|265.8|264|254.3|259.7|267.5|269.7|263.9|255|248.4|251.2|259|246.8|243.7|245|256.4|241.2|233.1|244.4|248.1|262|253.4|259.1|265.8|262.6|236.5|240.2|240.9|240.4|257.2|227|225|231.25
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|765.19|752.84|714.94|738.79|704.3|681.3|647.24|660.01|661.72|681.73|680.45|667.68|654.48|712.39|673.21|732.4|772|774.56|728.57|724.31|713.67|714.52|766.04|740.49|755.4|763.91|767.32|803.94|833.32|842.26|849.08|852.48|890.81|915.5|905.28|911.25|858.44|874.62|900.17|908.69|909.54|872.92|942.76|937.65|892.51|852.48|871.22|892.51|855.04|889.95|872.92|889.1|861.85|863.55|878.03|892.51|987.89|982.78|1048.36|1056.02|1063.6899|1062.84|1050.0601|1056.87|1075.61|1001.52|1004.07|1007.48|992.15|1010.03|1085.83|1074.76|1066.24|1021.11|1060.28|1172.7|1186.3199|1141.1899|1176.95|1230.61|1188.88|1239.12|1195.6899|1225.5|1166.73|1175.25|1239.97|1195.6899|1160.77|1166.73|1182.91|1161.62|1111.38|1108.8199|1217.83|1220.39|1247.64|1251.9|1218.6801|1240.83|1228.9|1161.62|1188.03|1137.78|1245.9399|1251.05|1311.51|1285.96|1228.9|1270.63|1300.4399|1254.45|1301.29|1232.3101|1282.5601|1314.0699|1333.65|1304.7|1245.09|1165.88|1361|1429|1408|1402|1385|1329|1370|1403|1252|1311|1368|1430|1445|1423|1424|1362|1309|1296|1395|1413|1112|999.5|946|1057|1012|1230|1302|1294|1303|1252|1216|1264|1291|1314|1328|1331|1330|1364|1433|1450|1402|1475|1478|1415|1362|1388|1484|1415|1376|1452|1400|1334|1330|1388|1331|1261|1271|1235|1232|1178|1182|1206|1236|1251|1185|1236|1255|1276|1308|1299|1261|1234|1156|1211|1296|1259|1263|1231|1179|1139|1128|1046|1067|1150|1162|1145|1117|1051|1108|1034|1147|1226|1295|1322|1282|1267|1264|1282|1295|1189|1230|1179|1157|1155|1278|1339|1320|1305|1298|1252|1250|1267|1243|1260|1240|1236|1187|1261|1236|1208|1115|1175|1179|1096|1056|1077|1082|1072|993|988.5|978.5|952
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|356|362.5|358.7|353.7|353.2|366.5|343.1|368.2|366.7|367.7|369.5|350|342|338.4|355.8|353.6|350.9|349.5|327|330.3|321.5|311.1|306.6|313|294|307.5|310.4|313.6|309.8|318|327|324|325|330.1|337.8|336.6|339|344|337.4|349|354|352|344.6|331|325|310|305.6|310|317.8|327.7|326.8|329|325.1|307.2|306.1|302.6|291.7|275.8|271.3|267.6|270|268|284.5|281.8|286.8|284|280|281.2|270|272|281|276|278|282|268|259|237|231|227|228|239|237|230|235|239.5|226.12|225.88|209.5|206.75|206.75|189|168|167.5|168.12|160.75|169|158.5|164.88|169|173.38|173|176|183.5|181.5|185.38|191.38|186.62|190|186|180|177.5|175.75|186|183.75|189.5|179.5|174|178.38|161|167.5|161.75|173|165|169|168.88|169|170|167.5|161.75|176.12|177.75|188.75|194|198.5|213|204|199.75|196.5|196.12|193.25|206|190|180|186.5|181.75|205|207.62|210.12|216.5|220.5|210|207.5|203.88|202|198.5|204.5|204|201.5|199|198.88|206.38|205.88|200.75|205.88|204.62|206.12|205.5|194.88|190.62|184.5|192|186.5|187|180|173|180.25|179.5|172|167.75|170.5|178.25|185|183.5|200.5|200.75|203|202.75|209.5|207.25|214.5|201|192.75|190.25|187.75|182.25|186.25|198.25|201.5|194|202|200.75|190.75|193.25|194.5|191.25|197|198.75|216.25|213|221.25|225.5|226|234|230|226.75|226.25|225.75|219.25|210.25|201.5|198|190.75|195.5|193.5|199.75|196.75|187.75|185|186.75|187|189.25|193.5|201.5|200|211.5|212|199|198.75|204.75|211.5|214.5|200|221.5|217.5|207.5|203.5|189.5|172.75|162|162|163.5|166
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|79.95|81.05|82.15|82.5|83|81.4|80|78.7|79.6|79.45|79.1|78.5|79|78.95|76.9|77.45|77.75|78|77.5|77.6|77.1|76.95|77|76.3|75.8|75.25|76|75.1|75.5|74.7|74.45|74|74.85|75|76.4|76.1|76.05|76|76.2|76.45|76.65|75.75|75.95|76.2|76.3|76.25|76.2|74.8|74.2|73|72.2|72.5|72.6|73.75|73.1|71|70.2|69.5|69.5|69.5|67|69.45|69.55|69.4|69.4|68.35|68.15|68|67.6|67.85|68.1|66.7|66|65.8|66.3|65.35|65|65|66.2|68.25|65.9|65.35|65.8|66|65.55|67.3|67.5|68.05|67.65|69.3|69.5|69.3|69.4|69.8|70.95|71|71.3|70.6|70.2|70|69.5|68.45|69|71.55|71.85|71.1|73.4|73.65|73.2|74.1|72.3|70.5|70.9|72.55|73.2|73|73.5|74|74.9|75.05|74.8|72.4|69.4|69.15|68.5|65.1|69.3|70.4|70.3|75.25|76|78|78.95|77.65|77.75|77.2|76|72.85|76.6|76.7|78.3|79.35|78.25|78.9|71.6|79.3|78.85|79.5|81.95|82|81.15|81|84|84.4|84.9|83.1|81.45|82|83.15|79.7|79.2|80.9|80.8|81.95|79.9|79.85|78.7|78.45|78.95|78.4|78.5|78.7|80.1|81.7|81|82.25|82.9|84.95|78.25|76|74.75|76.5|75.5|80.5|77.65|78.7|77.9|78.6|77.9|80.3|80.8|81|77|77.5|75.2|76.5|76.2|76.5|80.6|79.15|78.1|79.5|78.65|80.2|76.45|78.25|79.45|79.5|79|72.75|79|82.6|83.1|84|83.6|84.9|84.5|83|84.25|81.9|81.5|76.8|75.95|78.8|77.2|78.8|80.35|78.5|78|78|74|74.75|74.75|71|74.25|74|76.05|76.5|74.45|73.3|69.3|69.1|72|71.8|71.95|71.8|70.25|70|73.25|65.25|65.25|65
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|1738|1721|1733|1715|1665|1783|1799|1833|1778|1829|1925|1922|1939|1940|1958|1950|1950|1958|1950|1917|1849|1849|1810|1831|1807|1816|1951|1940|1916|1888|1846|1850|1877|1882|1900|1886|1855|1910|1938|1975|1841|1816|1810|1822|1768|1713|1619|1670|1718|1758|1811|1775|1718|1683|1644|1591|1639|1654|1720|1714|1740|1718|1680|1646|1580|1652|1657|1648|1658|1672|1685|1665|1675|1641|1636|1631|1518|1507|1675|1701|1684|1671|1631|1601|1542|1565|1638|1548|1536|1531|1592|1522|1450|1482|1567|1593|1647|1587|1598|1628|1701|1623|1590|1610|1650|1664|1715|1681|1680|1726|1749|1731|1779|1732|1710|1700|1667|1614|1575|1510|1535|1552|1472|1478|1415|1405|1484|1440|1408|1492|1607|1630|1594|1593|1630|1565|1505|1492|1420|1441|1468|1385|1305|1409|1400|1573|1622|1626|1700|1704|1598|1609|1639|1689|1670|1703|1700|1670|1728|1670|1693|1675|1752|1671|1654|1677|1697|1789|1808|1828|1802|1800|1753|1765|1716|1696|1694|1656|1665|1680|1638|1610|1638|1759|1861|1887|1794|1741|1718|1682|1748|1719|1732|1641|1626|1654|1676|1614|1641|1561|1570|1530|1576|1588|1586|1619|1571|1554|1600|1530|1550|1512|1512|1496|1517|1533|1522|1497|1472|1326|1295|1283|1290|1271|1296|1360|1384|1375|1365|1333|1352|1309|1260|1258|1315|1356|1319|1318|1300|1283|1305|1316|1348|1344|1305|1258|1255|1269|1226|1140|1159|1144
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|2639|2606|2597|2617|2635|2538|2557|2420|2371|2421|2441|2439|2349|2363|2339|2465|2424|2388|2445|2473|2427|2385|2465|2469|2463|2465|2464|2507|2493|2466|2376|2366|2457|2585|2467|2457|2459|2549|2573|2596|2695|2620|2754|2795|2730|2662|2553|2625|2687|2775|2862|2845|2774|2792|2767|2776|2792|2725|2784|2754|2735|2744|2657|2629|2564|2515|2603|2533|2428|2384|2415|2381|2402|2428|2416|2403|2375|2290|2314|2342|2302|2324|2304|2320|2252|2292|2245|2275|2264|2273|2267|2282|2334|2260|2181|2142|2164|2144|2093|2077|2045|2013|2029|2024|2102|2102|2109|2086|2005|2043|2064|2051|2085|2067|2030|2050|2063|2051|2029|2068|2047|2055|2123|2163|2128|2067|2132|2102|2015|2036|2077|2067|2114|2091|2109|2020|2021|1981|1958|1982|2048|2014|2007|2004|1961|1948|2004|1974|2051|2012|1970|1954|1937|1972|1940|1968|1986|1978|1942|1964|1970|1903|1901|1886|1820|1857|1831|1837|1827|1807|1831|1827|1912|1894|1906|1963|1994|1972|1894|1855|1837|1884|1845|1913|1799|1840|1818|1814|1831|1793|1750|1777|1742|1727|1695|1705|1689|1811|1940|1882|1835|1742|1812|1898|1898|1866|1868|1843|1884|1844|1974|1970|1928|1957|1975|1899|1945|1958|1997|1924|1947|1867|1818|1910|1928|1931|1936|1994|1993|1925|1878|1860|1792|1787|1809|1795|1829|1866|1817|1816|1773|1735|1705|1621|1622|1680|1679|1649|1618|1580|1539|1517
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|430|430.9|422.2|417.4|422.2|433.8|434|435.2|422|442|444.98|442.89|435.45|424.54|406.49|420.47|419.58|412.64|399.25|401.73|396.77|403.41|395.28|394.49|389.82|398.45|401.73|393|405.2|401.63|382.48|371.97|383.58|365.22|359.37|354.02|355.21|366.02|376.43|383.48|385.26|376.83|377.43|378.52|378.91|359.17|349.85|351.04|360.86|358.28|363.44|376.83|361.06|347.77|332.19|310.47|321.58|309.48|318.41|316.32|327.33|307.5|282.7|295.49|299.36|287.66|285.67|282.7|283.69|283.89|284.78|278.23|276.75|281.61|285.08|263.95|258.59|263.85|264.15|281.21|276.35|276.55|270.2|267.52|261.47|247.24|254.18|251.2|243.02|221.2|213.26|218.22|214.75|208.3|209.05|200.86|202.6|191.44|179.29|184.99|194.91|183.51|184.25|178.79|196.65|193.67|197.14|197.39|181.52|186.23|195.41|201.36|208.3|195.41|199.48|184.89|188.46|193.42|182.41|178.45|176.16|170.81|162.67|166.64|164.36|163.87|168.73|175.87|155.73|160|167.04|172.59|180.13|173.59|174.58|168.43|164.66|162.38|178.55|179.54|185.29|166.54|161.98|163.57|182.02|209.79|210.68|209.49|216.73|219.31|209.1|208.3|222.19|219.12|214.16|215.35|209.99|210.98|212.97|205.33|211.38|209.2|213.36|217.73|205.03|210.78|209.3|198.58|201.86|206.72|203.34|201.95|205.33|206.72|196.5|192.53|193.52|191.14|197.09|201.36|187.08|195.31|200.37|214.16|206.32|213.26|216.14|220.8|223.18|205.03|190.45|207.11|197.09|182.91|177.16|177.95|189.36|188.17|181.52|180.13|178.05|172.99|182.91|185.49|176.16|186.48|190.45|186.28|195.41|188.76|216.83|231.51|240.54|249.57|257.6|252.25|261.57|267.82|262.86|288.25|285.87|278.04|279.82|285.97|276.05|287.66|293.71|297.08|272.38|268.56|249.96|263.6|270.05|274.02|293.61|262.61|263.85|289.64|282.7|272.78|257.9|262.36|295.84|254.67|228.86|233.73|189.91|189.91|166.05|122.71|121.01|117.84
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|822.5|794|777.5|769.5|758.5|793.5|796.5|804.5|786.5|787|779.5|776.5|753|733|716|700.5|688|659.5|675|669|652|657|645.5|658.5|666|692.5|684|702|718.5|710|700|696|689.5|704|680.5|680.5|678.5|690.5|686.5|714|725|716.5|727.5|706|702.5|684|649|729.5|749|756|787|765|738.5|740.5|732.5|742.5|721|705|708.5|709|689|711.5|739|740|720|727.5|731.5|745|711|695|684.5|674.5|682|703|689.5|681.5|672.5|647|650.5|668|717.5|729|724|728.5|716|722|683|701|709|711|721.5|687.5|686.5|693|698|684.5|676|675|646|663|680.5|662.5|649|622.5|642|627.5|620|620.5|594|596.5|601.5|611|615|616|620.5|603|608.5|596.5|609|601.5|599.5|610|613|606|597.5|592|601|613|600|618.5|631|616.5|607.5|619.5|605.5|624.5|624|599|602.5|592|592|581|571.5|601.5|574|588.5|588|584.5|607|610.5|568.5|594.5|598.5|610|624|629|622|626|631.5|616.5|614.5|599|598.5|587.5|568.5|576|589|590|594.5|573|579|547|550|560.5|599.5|592|601.5|585.5|594|590.5|608|628|628.5|628|611|601|580.5|587|575|571|571|596|584.5|570|563.5|593|600|585|567.5|555|555|528.5|528|539|560|556.5|539.5|530|521.5|507|537|551|566|571|567|552.5|559.5|558|551.5|543.5|540.5|538|526.5|536.5|523|488.2|496|495.7|495.2|494.4|501|495.3|480|474.3|473|443.9|440.5|439.3|434.5|451|445.6|453.8|467.7|463|455.9|452.8|449.3|441.6|437.9|450.75|476.25|494.75
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|413.9|422|422.6|441.4|447|450.4|429.7|430.7|429.3|440.4|468.7|461.4|462.2|454.2|447.6|456|471.1|479.7|497|509.5|478|468.1|477.7|485.8|479.6|486.4|490|485|485|471.6|460.1|449.4|441|432.2|485|483|460.7|477.9|459.6|450|480|412.7|411.2|396|379.5|367.6|353.6|380.5|374.5|380.6|367.6|365.4|371.3|352.7|346|322.1|338.3|332.4|352.6|365.3|402.1|392.5|376.9|383.2|382.4|383|374.5|376|365.3|374.1|380.8|346.6|345|316.78|317.77|304.12|292.47|281.3|287.26|292.22|288.25|279.81|263.19|305.12|296.19|312.81|315.04|301.64|297.18|298.67|303.63|297.18|280.81|272.62|305.36|289.74|295.94|292.71|304.37|299.41|317.52|297.18|317.27|320.25|326.45|330.17|367.38|366.14|353.98|352.25|342.82|344.81|357.21|345.3|342.33|332.65|315.04|302.88|295.69|292.47|283.04|269.15|265.92|252.53|248.81|234.82|243.4|243.3|224.69|229.36|231.09|240.27|248.06|241.66|245.33|229.01|214.82|208.57|227.72|215.76|245.58|236.9|227.57|266.42|271.38|319.5|318.51|308.09|331.16|341.83|308.84|324.96|326.45|334.14|336.12|337.36|356.71|348.53|354.98|336.62|319.75|340.59|349.77|338.6|325.95|321.24|346.29|323.97|331.91|337.36|325.46|336.12|316.53|320.5|330.17|326.7|321.24|317.27|306.6|295.44|283.04|261.21|270.39|279.81|255.5|286.76|282.54|271.88|274.6|255.5|245.93|237.74|229.01|208.22|221.32|222.36|240.32|220.28|229.21|211.55|211.65|188.03|213.04|229.06|218|220.48|235.56|223.26|257.74|243|280.56|282.05|284.78|297.92|284.53|274.36|267.91|252.28|253.52|228.22|228.22|222.61|208.47|212.89|213.38|232.58|236.11|209.46|203.66|196.12|202.52|211.99|194.88|200.73|214.33|185.05|181.13|203.21|214.08|205.89|198.05|200.24|221.02|217|198.45|195.72|205.64|198.95|188.43|154.42|160.62|143.13
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1809.6899|1823.35|1839.95|1896.5601|1890.7|1975.62|1954.15|1903.39|1797.97|1872.16|1866.3|1885.8199|1898.51|1814.5699|1739.41|1749.17|1810.66|1776.5|1770.64|1784.3101|1733.55|1602.75|1548.09|1582.26|1531.5|1524.67|1554.9301|1586.16|1632.04|1619.35|1559.8101|1532.48|1566.64|1611.54|1608.61|1600.8|1530.52|1588.11|1511.98|1488.55|1488.55|1459.27|1537.36|1597.87|1517.83|1507.1|1480.74|1576.4|1624.23|1661.3199|1589.09|1618.37|1554.9301|1595.92|1521.74|1486.6|1560.78|1545.16|1620.3199|1612.52|1694.51|1675.96|1569.5699|1549.0699|1544.1899|1511.98|1529.55|1584.21|1548.09|1558.83|1600.8|1555.9|1550.05|1593.97|1591.04|1501.24|1503.1899|1423.15|1413.39|1394.85|1379.23|1366.54|1366.54|1347.02|1290.4|1342.14|1430.96|1341.16|1309.92|1302.12|1324.5699|1296.26|1248.4301|1230.86|1211.34|1166.4399|1255.26|1240.62|1237.6899|1262.1|1307|1312.85|1279.67|1235.74|1333.35|1366.54|1429.01|1479.77|1384.11|1342.14|1317.73|1283.5699|1327.49|1326.52|1313.83|1320.66|1307.97|1282.59|1347.02|1230.86|1222.08|1187.91|1104.9399|1069.8|1074.6801|1046.38|1083.47|1139.11|1073.71|1062.97|1178.15|1186.9399|1233.79|1128.37|1155.7|1148.87|1066.88|1129.35|1212.3101|1216.22|1232.8101|1187.91|1208.41|1241.6|1237.6899|1424.13|1502.22|1506.12|1536.38|1478.79|1383.13|1422.1801|1434.87|1387.04|1449.51|1381.1801|1385.08|1375.3199|1437.79|1370.4399|1356.78|1405.58|1361.66|1309.92|1278.6899|1291.38|1316.76|1241.6|1312.85|1307|1422.1801|1405.58|1368.49|1412.42|1417.3|1447.55|1442.67|1485.62|1405.58|1297.24|1195.72|1210.36|1155.7|1234.77|1260.14|1288.45|1269.9|1255.26|1306.02|1215.24|1174.25|1201.58|1095.1801|1054.1899|1060.04|1091.28|1158.63|1190.84|1140.08|1119.59|1116.66|1029.78|1099.09|1112.75|1121.54|1048.33|1028.8101|914.6|966.34|941.94|985.86|980.98|970.24|982.93|857.5|875.07|861.9|861.9|868.73|849.21|844.33|803.33|796.98|796.5|805.28|826.27|824.32|790.64|779.9|775.02|785.76|807.23|760.38|762.82|800.4|758.92|742.81|772.09|755.5|783.81|735.98|741.35|730.61|747.2|722.31|690.1|648.62|636.42|639.34|636.42|638.37|575.9
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|167.882|170.573|170.052|170.052|169.271|169.792|174.653|176.736|173.264|170.66|171.181|168.403|167.535|165.625|163.889|169.705|163.542|157.812|157.639|156.771|157.639|155.382|157.118|157.118|157.292|156.597|155.903|154.861|154.028|150.694|147.049|144.792|143.229|143.75|140.104|139.236|147.396|149.132|149.132|149.132|149.045|149.132|147.309|147.396|147.483|147.569|149.045|149.132|148.785|148.264|147.396|145.312|144.618|143.576|143.75|144.618|144.618|144.792|146.267|146.007|146.615|144.792|144.01|144.097|143.229|142.708|142.188|138.194|136.111|131.944|128.819|127.431|123.264|119.792|118.49|118.663|118.663|118.316|118.229|118.229|118.403|119.792|119.792|113.715|113.021|111.458|112.153|113.455|113.368|113.368|113.628|114.931|108.333|107.118|105.816|102.431|109.549|103.819|101.562|101.042|103.299|107.465|108.681|109.896|109.896|108.507|108.073|108.767|107.812|108.594|107.899|107.812|110.59|106.337|110.156|105.903|95.747|95.92|93.663|93.229|93.75|86.632|86.632|88.194|89.757|90.104|94.444|95.399|95.66|96.007|95.139|91.84|92.535|90.625|94.184|93.403|95.486|97.396|100.174|101.042|99.479|96.354|94.358|96.528|100.521|106.337|106.424|106.684|108.854|108.333|107.639|107.552|109.201|109.201|108.333|111.458|113.976|113.542|113.455|113.542|116.319|118.924|118.403|115.278|109.375|119.965|118.576|121.615|137.066|138.021|137.243|135.764|132.812|132.556|133.333|130.729|129.688|129.688|132.639|132.812|128.993|128.472|126.562|132.118|120.833|114.847|113.806|110.243|108.681|109.375|107.986|104.861|103.993|104.167|105.208|104.514|104.167|101.389|102.778|100.521|101.736|96.528|98.611|100.694|99.306|101.736|101.736|98.958|106.944|102.431|115.972|116.146|113.542|114.41|110.938|107.639|109.028|104.604|101.736|99.306|99.306|97.569|107.639|110.069|111.458|114.583|112.326|104.514|102.778|101.042|101.736|103.819|98.438|109.375|112.153|117.361|114.931|125.694|123.611|123.958|115.278|119.965|130.729|118.75|102.431|113.889|112.674|106.25|106.944|117.361|113.194|95.486
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|721.3|749.54|733.8|773.15|772.69|819.91|826.39|800.47|791.67|844.91|863.43|833.34|800.47|783.8|762.04|742.13|768.52|787.04|760.19|733.34|721.3|694.45|719.45|720.84|729.63|694.45|722.22|740.74|724.08|734.72|710.19|668.06|659.26|692.13|710.65|699.08|688.43|734.26|720.84|740.28|743.52|748.61|766.21|786.58|717.59|706.02|680.56|708.34|706.48|695.84|689.35|708.34|705.09|703.71|710.65|684.72|684.26|642.59|686.58|662.04|601.85|623.15|596.76|622.22|621.76|594.45|563.89|568.52|577.78|574.08|542.59|524.54|524.08|512.96|509.26|514.82|476.39|453.06|477.32|482.87|475.46|482.87|458.06|462.5|467.59|467.59|465.28|462.96|438.15|450.28|456.48|438.61|427.69|425.74|447.41|447.22|439.82|436.02|420|402.5|400.28|369.72|377.59|391.67|430.28|430.09|434.45|434.17|442.04|432.04|446.11|462.96|474.08|463.89|468.52|468.06|465.74|448.52|453.43|413.98|431.95|419.54|377.78|406.67|401.3|406.02|428.61|462.59|410.19|418.52|417.59|442.78|444.35|424.82|421.21|412.04|375.09|375.83|379.54|370.28|370.46|325|302.32|333.52|338.52|381.85|389.72|393.15|410.46|409.63|386.85|397.87|395.09|405.19|406.67|417.04|425.09|398.8|407.41|393.15|383.24|392.22|409.54|420.83|409.72|397.78|416.67|417.04|408.33|425|425.37|405.09|410.56|404.82|395.74|383.24|368.98|364.17|368.33|329.82|313.24|304.72|314.54|324.26|322.22|329.82|334.26|340.93|352.96|359.08|351.39|355.19|343.43|326.2|322.59|322.41|337.22|318.33|328.98|322.22|328.24|303.52|333.06|326.2|323.15|344.63|357.22|351.48|368.8|345.28|394.35|407.59|381.48|387.96|375.56|377.32|378.98|375.46|353.06|337.87|356.02|346.39|363.89|368.52|388.7|405.46|412.96|402.5|362.5|360.65|344.72|374.54|371.3|393.06|408.15|391.2|381.39|400.83|406.11|434.26|416.67|424.35|468.06|461.58|468.98|490.28|497.69|488.43|470.37|427.78|436.11|386.11
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|226.75|222.9|217.35|214.15|213.8|219.8|219.1|227.2|222.15|238.65|249|242.39|223.84|227.53|232.19|238.34|245.98|240.49|241.57|243.88|240.55|232.29|236.6|232.45|234.75|237.11|234.45|238.29|232.4|233.37|225.27|227.02|222.61|213.69|217.28|216|211.39|196.53|197.09|201.6|204.31|197.35|198.68|198.63|196.53|192.53|180.23|184.53|196.63|196.73|199.4|202.62|199.19|198.63|202.11|198.06|195.3|187.15|191.25|188.02|187.81|188.94|172.49|167.11|171.98|178.23|177.77|174.49|165.88|169.31|164.04|159.27|159.48|164.96|165.88|165.16|162.65|161.73|171.77|172.39|173.93|181.92|179.15|185.15|180.13|182.89|180.23|181.51|186.02|189.35|190.58|195.19|194.89|185.92|184.48|187.4|185.35|183.71|182.02|178.03|175.77|177.97|177.41|168.39|176.28|176.08|175.36|175.77|173.67|176.23|176.49|177.92|170.49|172.85|174.85|176.03|178.95|176.95|179.46|176.54|181.46|179.36|183.97|183.36|180.69|178.85|178.49|176.39|170.49|175.05|180.48|173.36|174.71|175.97|174.16|170.15|166.65|161.98|164.29|162.39|162.79|162.29|160.33|166.65|165.99|172.41|164.94|159.38|165.69|164.49|163.49|160.03|159.28|164.29|169.8|174.31|167.95|168|172.01|169.45|178.67|176.92|179.53|176.97|170.35|179.33|179.33|175.12|182.13|180.43|179.93|178.57|176.12|172.36|175.17|166.19|172.51|170.45|165.69|164.44|165.69|168.15|174.36|174.31|170.25|167.4|167.4|161.58|159.23|161.33|160.68|160.63|159.38|153.97|150.71|153.61|152.61|149.1|150.91|144.69|143.84|136.82|144.39|143.34|140.33|138.98|138.48|130.31|134.82|133.22|145.7|148.75|152.36|149.45|152.06|147.05|148.55|151.96|148|141.79|142.74|139.33|139.53|134.87|135.82|135.02|137.33|144.04|142.54|140.33|141.89|142.74|138.73|134.92|137.43|136.12|134.87|137.83|133.57|132.77|138.63|142.14|140.73|137.83|133.57|133.12|131.81|126.7|128.25|122.99|120.54|113.42
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2665|2654|2662|2563|2496|2549|2553|2440|2451|2528|2567|2346|2233|2200|2094|2090|2137|2090|2109|2143|2090|2056|2052|2142|2136|2202|2205|2256|2318|2293|2313|2274|2368|2395|2364|2255|2175|2218|2234|2184|2239|2085|2167|2183|2080|2151|2096|2162|2235|2331|2295|2399|2348|2203|2197|2131|2336|2184|2263|2222|2457|2416|2359|2156|2182|2123|2016|2047|1906|1941|1970|1876|1866|1807|1835|1890|1785|1710|1751|1751|1717|1797|1728|1852|1768|1771|1825|1654|1633|1692|1778|1730|1694|1659|1531|1534|1547|1530|1460|1443|1458|1482|1552|1466|1553|1635|1740|1700|1689|1727|1764|1814|2001|1965|2034|2236|2051|1997|2062|1970|1954|2110|2146|2032|1965|1941|1965|2074|1795|1783|1960|1931|2009|1773|1686|1577|1549|1546|1845|1806|1850|1728|1730|1907|1731|2122|2155|2145|2160|2141|2053|2022|2029|1960|1984|1882|1920|1913|1924|1874|1744|1797|1776|1727|1635|1600|1790|1692|1715|1695|1576|1619|1653|1739|1755|1780|1781|1790|1764|1844|1756|1733|1645|1668|1558|1608|1583|1543|1450|1380|1429|1397|1306|1159|1182|1174|1240|1173|1238|1176|1168|1052|1081|1164|950.5|914|929|901.5|991|889.5|990|936|962.5|963|941.5|961|937|923|855|781|778|739|760|776|766|805|832|717.5|698.5|689|684.5|710|694|726|744.5|713.5|701|737|737|722|646.5|676|690|690.5|626|647.5|639|631|619.5|546.5|545.5|492
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1085|1099|1093|1094|1090|1199|1205|1139|1142|1137|1171|1137|1071|1046|1043|1032|993|1007|1033|1000|1003|1001|976|947|969|971|963|920.5|888|915|905.5|853|830.5|825|837.5|850|847.5|850.5|813.5|832|801|757.5|771|745|742|718|698.5|716|753|756.5|754|758.5|738.5|739.5|741|730|784.5|724|746.5|738.5|722.5|705|690.5|699.5|700|690|672.5|671|615.5|625|626|670|680|663|651|650|647|623.5|606.5|629.5|630|634.5|636|659|646.5|635|624|610|600.5|596|582.5|573|559|550|552|550|542.5|544.5|518|493.3|487.5|479.5|495.2|497|531.5|518|527.5|542|534.5|546|545|548|549.5|531|544|542|541.5|531.5|527.5|552.5|536|525|527|531.5|507.5|507.5|517|514|499.3|519.5|519|553.5|555|550|549|526|493.7|497.7|510.5|497.1|493|482.9|474.7|463.7|483.7|507.5|508.5|499.3|516.5|493|476|471|471.1|485.4|488.1|491.1|499|479.7|470|469.9|470.9|449.1|439.9|450.9|451.1|450|467.5|458.6|474.9|475.8|464.2|461.5|479|490.9|483.2|487|502|507.5|514|504|475.2|475|459.5|478.4|484.4|483.8|479|459.6|449|448.4|435.4|431.8|421|408.7|401.4|406.5|416.6|424.7|428.5|422.2|408.1|411|418.1|436.5|441.3|444|447.4|444.9|485|456.9|503|510|501|490.6|498.2|491|467.2|478.4|470.1|458.9|479.4|483.6|487.1|500|491|498.1|492|494|508|514|522|530|525.5|528.5|525.5|511.5|504|500.5|519|476.2|439.9|449.9|455|438.5|443|441.1|446.5|436.5|431.3|425.5|441.75|429
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4099|4070|4046|4055|4030|4301|4223|4198|4234|4361|4487|4157|4077|3935|3751|3824|3951|3880|3744|3730|3652|3499|3492|3567|3483|3400|3422|3446|3372|3351|3210|2962|3030|3033|3137|3167|3080|3155|3092|3162|3270|3141|3200|3195|3106|3056|2960|2919|2867|2883|2835|2798|2700|2656|2578|2450|2456|2420|2568|2517|2591|2579|2554|2632|2671|2692|2643|2567|2485|2461|2530|2452|2473|2430|2428|2399|2355|2314|2399|2456|2301|2350|2349|2400|2268|2282|2299|2279|2130|2105|2129|2150|2134|2136|2111|2088|2075|2028|1997|1827|1886|1840|1821|1786|1938|1964|1907|1830|1827|1849|1844|1761|1714|1686|1672|1703|1726|1698|1716|1690|1663|1628|1589|1564|1538|1538|1599|1642|1528|1581|1645|1644|1698|1671|1615|1618|1584|1595|1641|1574|1494|1444|1429|1481|1458|1556|1581|1547|1621|1626|1573|1527|1510|1584|1624|1715|1668|1642|1680|1693|1675|1653|1663|1683|1621|1651|1679|1800|1843|1841|1759|1751|1720|1830|1887|1790|1825|1805|1763|1782|1743|1709|1745|1789|1694|1733|1687|1658|1624|1622|1600|1534|1507|1403|1375|1381|1443|1408|1468|1435|1401|1367|1482|1477|1401|1393|1385|1312|1407|1356|1538|1614|1563|1518|1497|1548|1540|1517|1486|1420|1441|1369|1369|1409|1364|1387|1411|1411|1384|1372|1330|1306|1305|1280|1304|1233|1273|1291|1301|1269|1174|1226|1259|1269|1026|1047|1002|947.5|963|865.5|852|829.5
04174|6875|/equities/witan-investment-company|FTSE350|137.7|138.6|140|137.4|138|141.4|136.1|133.4|658.5|665.5|677|680.5|676|659|657|666|678|675.5|667|668|659|641|642.5|651|645|653|648.5|650.5|653|637|625.5|619|627|634.5|631|622.5|609|625|627|635|638.5|629.5|634|630.5|609|589|576|589|597|617.5|625|632|615.5|602|596|586.5|589|579.5|590|589|595|589|584|584.5|571|558|559.5|549|536.5|524|517.5|505|504|498.8|495.5|493.4|486|474|485|495|485.8|495|492.5|499|487.1|493.2|491.8|483|474.5|479.5|484.4|483|480.5|469.9|465|464|464|454.9|446.7|436.4|441.7|429.5|437.5|439.1|461.5|470.4|479|480.7|476.9|489.5|490.5|493.7|503|492.6|490.5|496.6|489|482.6|483.1|467|468|454.8|450.9|450|440|432|441.8|450|418|430.5|447|449.7|466.2|445.5|442|427.6|421.5|420|446|432.5|445.9|439|431|457|459.3|499.9|520.5|517.5|521.5|524|499.5|502.5|503.5|513.5|512|514|516|520.5|523.5|514|514|525|519.5|509|486.6|497.8|506|508|518|516.5|510|512|510|516|513|516.5|513|505.5|499.4|490.9|478.7|480|481.4|485.9|477.8|483.7|476.7|476.5|465.5|465|463.2|451.9|447.6|432|434|439.4|443|442.2|444.2|436.9|434.9|412|428|442|438.5|432|442|437.5|458|436.5|474.5|480.4|479.5|482.4|478.4|481|477|473.3|471|445.7|445.5|432.5|421|429.5|440|448.4|452.6|444.6|439.6|413.7|422|422.3|412.8|409.7|415.3|405.1|398.7|419|422|425.5|408.3|416|415.8|399.1|384.5|393.5|385|375|374.6|362.5|360|352
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|565.5|575.5|576|606|570|591.5|582|559|558|588.5|593|576.5|553|561.5|543|551|577.5|556|536.5|521|512|498|495|505|491.5|497.3|488|480.5|477|476.1|466.5|467|444.8|429|435|441|442.4|465.9|447.4|467.3|463|451|438.3|440|440|388|405|405.9|386.1|402.4|413.4|410|388.6|376.9|368.6|373.4|372|343|343.2|344.2|331.8|360|340|344.6|342.7|333.6|326|329|335.5|312|301.3|306|296|306.7|297.7|293.9|303.3|299.5|303.5|306.4|303.5|302.2|281.9|290.5|269|262|262.75|266|258|258.5|257|250|252|249.75|245.25|235.5|245|233.5|228.75|230.5|223.25|220|216.5|219|222|220|226.75|230.75|229.5|238|235.25|232|231.5|236.25|237|226.25|230|228.75|244|228.75|238.5|230.75|223.75|225.75|223|220|237.5|240|222|232|243|247.25|246|236.25|235.75|226.75|214.75|218|239.75|229|243.25|229.5|234.75|239.25|242.5|270|277.5|275|281.63|291.26|279.22|281.63|286.44|284.04|286.44|284.04|276.81|279.22|279.22|259.96|269.59|257.56|262.37|247.93|245.52|243.12|240.71|243.12|243.12|238.3|243.12|247.93|235.89|231.08|226.27|226.27|226.27|223.86|223.86|226.27|216.64|233.49|231.08|235.89|228.67|214.23|216.64|207.01|211.82|204.6|202.19|185.35|187.75|192.57|192.57|199.79|197.38|190.16|192.57|197.38|209.42|202.19|202.19|197.38|197.38|202.19|194.97|187.75|207.01|202.19|226.27|231.08|235.89|245.52|223.86|233.49|214.23|219.04|216.64|209.42|216.64|202.19|207.01|211.82|207.01|221.45|221.45|223.86|209.42|197.38|207.01|202.19|202.19|211.82|223.86|199.79|197.38|209.42|214.23|221.45|204.6|204.6|243.12|245.52|199.79|209.42|214.23|240.71|180.53|146.83|151.65|137.2
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|126.5|127.5|122.7|121.5|121.7|133.5|129.2|135.2|136.1|138|139.5|136.5|130|127.3|127.4|128.3|127.6|125.8|124.5|123.8|121.8|121.6|122.5|126.4|119|118.3|119.8|118.4|119.3|117.9|115.9|113.3|114|115.7|115.8|112|113.2|114.2|111.5|114.7|115.8|113.1|115|115|111.5|104.8|103.5|102.9|105|108.3|110.2|111.9|106|105.3|105.5|104.4|103.7|101.6|100.9|100.5|101.5|99.7|96.5|95.5|92.5|91.8|91.5|89.9|88.1|87.4|86|85.3|84.5|84.5|84.8|83.9|82.8|83.1|84|84.7|85.3|87.7|86.8|88|86|85.7|84.7|83.8|83.3|83.2|83.4|83.6|83.2|83|83.1|83.2|83|81.5|79.8|78.2|77.8|77|77.1|76.4|77.9|78.7|78.8|78.3|77.8|79.2|79.5|76.9|76.8|76.2|76.5|76.2|76.9|76.3|76.5|76|77.3|74.4|73.3|73.3|72|70.1|69.5|70|67.5|68.8|68.2|67.8|68.6|68.7|69.8|68.7|69.3|69|68.8|71|71|70.5|69.5|69.1|69.8|76.2|75.5|75.8|76.7|75.7|73.7|74|74.2|75.2|74.7|75.3|75|72.8|70.9|70|70.4|70|68.6|68.2|67.3|69|68.5|69.4|69.4|69.2|68.4|69.6|69.5|69.5|70.8|70.2|69.6|69|67.6|68|67.2|67.5|68.5|69.1|68.5|69|67.4|68.6|68|66.7|68.3|67.8|66.8|65|64.1|63.8|64|64.2|63.8|63.5|64.5|62.6|64.3|65.8|63.8|65.6|65.9|64.5|67.5|65.7|67.9|69|69.1|69.8|70.2|69.3|68.1|68.8|67.5|65.3|64.5|62.6|62.5|62.8|62.7|62.5|62.5|61.6|59.8|57.7|58.2|58.1|56.7|56|56.5|55.5|55.5|57.1|58.9|59.9|59.4|58.5|58.7|56|54.3|55|54.1|53.7|53.2|54.4|52.7|51.7
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|1266|1286|1260|1262|1219|1261|1215|1218|1207|1257|1308|1343|1346|1302|1277|1300|1353|1364|1382|1383|1350|1300|1314|1351|1371|1358|1367|1326|1344|1286|1238|1254|1282|1293|1292|1250|1195|1221|1164|1190|1197|1175|1200|1200|1155|1122|1089|1120|1113|1128|1146|1157|1124|1081|1065|1047|1078|1024|1049|1059|1083|1088|1058|1035|1047|1019|1010|980|974|939.5|925.5|888|889.5|874|869.5|856|848|802|808|815.5|800.5|840|855|878|841.5|870|864|836|815|843|860.5|863.5|829.5|831.5|820.5|797|798.5|773|763|747|762|743.5|782|767|823|825|844|843|841|844|854.5|861.5|860|821.5|828|801.5|811|778.5|779|749|745|731|690|675.5|660|643|665.5|673.5|616.5|645.5|669.5|663.5|688|632|648.5|627|601|601.5|628.5|606.5|618|615|590|637|617.5|694.5|729|706.5|755|775|743.5|741|727.5|739|747.5|761|766.5|767|781.5|746.5|721|761|788|759|760|779.5|814.5|834|845|832|793.5|780.5|794.5|774|794.5|789.5|794|783|769|755|725|741.5|735.5|755|726|733.5|721|697|706.5|722.5|711.5|694.5|683|642|667|671|684.5|677.5|683.5|642.5|648.5|624|664.5|702|680.5|657.5|656|628.5|669|635.5|698|739.5|709.5|690.5|691|665.5|644.5|668|645.5|604|600|594.5|574|581.5|595.5|601|626|609.5|603.5|596.5|613.5|586|575.5|571.5|572|568|548.5|556|583.5|562.5|526|538|534|535|505|519.5|504.5|472.5|467.8|461.8|450|425
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|35.93|33.16|32.9|29.77|30.34|29.72|29.49|30.54|29.64|25.66|25.8|21.77|21.07|22.03|23.51|23.59|23.45|23.31|22.88|23.98|22.33|21.75|21.72|20.21|19.9|21.11|19.31|18.86|18.99|18.29|17.99|17.07|16.82|17.04|16.82|16.39|16.16|16.69|17.23|17.28|18.46|18.68|18.82|19.06|18.92|19.01|18.57|19.97|21.3|21.01|21.48|22.75|21.71|22.1|21.86|20.8|20.07|18.98|19.29|21.12|22.03|21.59|20.27|20.96|20.69|21.79|24.03|23.93|24.2|24.72|24.34|23.76|23.12|22.89|23.13|22.18|21.71|21.66|22.84|21.91|21.77|20.95|20.25|19.08|18.82|18.65|18.9|17.83|17.12|17.02|17.28|17.25|17.65|17.69|17.6|17.17|18.25|17.72|17.44|17.32|17.68|16.11|16.1|15.56|16.26|16.99|16.59|16.52|15.79|14.64|14.49|14.32|14|13.89|14.07|13.76|14.13|14.13|14.23|13.66|11.82|11.77|11.47|11.25|11.43|11.35|11.8|11.92|11.3|11.12|11.39|11.52|11.49|11.45|11.18|10.91|11.4|11.47|11.53|11.51|11.76|10.37|10.44|11.05|11.57|12.31|12.64|11.82|12.08|11.59|11.41|12.15|12.27|12.74|12.33|12.69|12.58|12.39|13.29|12.89|13.01|12.7|11.79|12.13|11.66|11.96|12.15|11.57|11.95|11.33|12.79|13.13|13.78|13.77|14.25|15.41|14.15|14.33|13.8|16.05|15.46|16.39|17.61|18.39|16.76|16.86|16.33|16.16|14.87|13.24|13.66|13.84|13.98|12.83|12.27|12.13|12.33|12.36|12.62|12.33|12.46|12.28|11.65|11.49|11.12|11.49|11.31|10.89|11.51|11.33|11.78|11.72|11.66|12.06|11.52|11.39|11.61|11.64|11.07|10.66|10.67|10.85|10.58|11.25|11.74|12.1|11.85|11.78|11.25|11.07|11.21|10.83|10.04|10.95|10.24|10.13|10.52|12.15|11.94|11.64|12.38|13.09|11.16|10.56|10.37|10.49|9.6|10.16|9.72|9.97|9.41|9.15
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|1341.1|1285.75|1310.25|1358.35|1391.5|1365.35|1362.4|1270.15|1248.8|1261.15|1104.9|1065.55|1008.85|1046.45|1010.85|999.45|1027.65|1034.25|1088.95|1122.45|1097.25|1091.85|1115.95|1096.6|1050.7|1043.9|1089.65|1141.65|1136.75|1144.7|1127|1132.45|1099.55|1123.25|1043.7|962.3|964.1|989.7|1158.9|1161.4|1174.9|1211.9|1275.5|1241.4|1238.45|1222.65|1163.6|1214.85|1205|1218.75|1226.3|1269.35|1242.6|1227.3|1247.65|1211.7|1148.1|1129.25|1159.2|1147.6|1249.35|1263|1267.4|1300.95|1258.85|1303.75|1318.75|1326.75|1345.15|1361.4|1434.8|1409.45|1397.3|1404.35|1414.8|1383.9|1381.3|1378.1|1453.25|1408.4|1404.3|1407.85|1498.05|1457.65|1470.05|1379.5|1385.75|1341.15|1308.5|1338.35|1326.35|1342.05|1308.7|1293.75|1259.3|1263.95|1296.1|1268.05|1215.05|1223.25|1147.6|1126.85|1144.2|1159.9|1165.95|1208.45|1195.05|1226.9|1258.75|1344.7|1359.45|1372.05|1339.9|1318.75|1338.45|1267.8|1366.45|1347|1267.25|1191.7|1150.05|1124.45|1103.1|1136.9|1139.05|1128.75|1163.8|1214|1120.3|1150.5|1218.6|1223.5|1224|1118.05|1119.5|1113.5|1098.55|1069.25|1037.9|1028.75|1015.25|992.55|998.95|999.6|964.15|1011.6|995.05|980.15|975.35|955.2|977.7|959.85|1003.5|1028.65|1000.2|992.75|997.35|989.7|1112.8|1112.5|1113.4|1120.85|1091.85|1037.8|1021.1|992.5|987.25|994|984.15|975.3|974.7|992.15|996.35|1003.9|1002.3|1075.6|1075.05|1075.2|1075.2|981.35|1003|1019|1079.25|1089.6|985.35|983.55|996.2|1018.3|1004.05|1014.6|997.85|980.9|896.65|872.1|871.05|844|827.85|831|819.95|814.1|832.6|863.05|861.7|862.1|861.75|841.9|826.05|863.05|892.8|861.35|905.05|903.7|932.9|955.7|949.9|939.9|978.6|999.5|969.35|923.1|901.85|885.9|845.55|871.7|923.95|980.8|912.15|872.45|860.95|861.65|816.75|812.45|791.4|766.1|738.85|717.85|750.65|763.45|783.5|795.35|826.75|817.2|845.35|773.6|792.75|809.3|776.7|830.5|869.55|880.8|845.3|810.75
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|47.08|45.84|47.12|47.76|47.69|40.45|38.77|35.52|34.89|33.02|27.7|27.19|23.45|24.59|26.02|27.22|26.13|26.25|27.06|29.69|28.27|27.04|29.86|28.67|26.49|26.61|23.64|22.21|21.13|19.11|17.9|16.16|15.86|16.46|15.37|14.86|15.42|17.94|17.45|18.13|17.19|20.91|21.77|21.88|22.23|22.45|19.92|19.53|22.84|23.07|24.09|25.64|24.7|24.24|23.19|23.99|22.93|23.08|22.03|21.95|26.08|25.67|23.07|25.23|24.23|25.36|26.78|28.18|29.09|28.49|30.15|29.65|29.74|29.35|28.68|26.12|24.63|24.55|24.54|24.53|23.6|23.55|24.26|25.66|21.92|22.12|20.59|16.9|16.97|19.04|19.96|19.34|19.59|18.88|21.32|24.23|25.53|24.23|23.93|24.25|24.81|26.14|28.27|25.29|27.41|29.33|30.01|31.31|33.06|34.6|33.21|31.46|33.49|34.6|38.48|41.04|45.13|42.91|46.56|46.14|44.21|35.18|29.26|31.99|34.99|34.3|35.37|36.9|34.97|36.54|50|50.36|52.26|50.35|51.31|50.33|57.4|62.05|65.32|60.2|58.05|57.02|57.92|62.29|67.53|63.79|80.36|77.97|76.59|76.46|75.39|73.48|70.2|67|66.48|68.2|69.69|67.37|68.09|70.77|70.12|70.69|72.02|65.44|65.43|64.76|65.33|64.87|67.5|63.68|65.61|62.84|69.31|69.94|68.43|70.81|67.42|67.91|69.26|73.34|63.69|80.41|81.49|83.88|76.75|73.44|74.85|75.58|73.49|73.08|75.36|72.02|70.8|67.55|70.16|68.28|66.71|63.61|60.62|59.04|58.09|58.55|58.16|59.17|59.08|60.04|58.86|64.48|65.09|61.1|61.29|61.32|52.8|53.34|52.21|51.62|52.31|52.29|54.9|53.02|53.88|52.92|50.87|48.29|50.51|52.56|53.7|47.5|46.87|46.26|46.37|45.22|44.26|45|43.85|45.02|38.95|39.3|37.63|35.16|36.11|36.65|37.73|34.53|36.33|38.51|38.34|40.78|39.68|45.22|45.98|43.91
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|204.7|185.85|198.7|198.4|193.65|179.85|186.15|181.7|183.2|186.9|167.25|167.25|147.05|147.5|146.95|145|148.65|148.3|149.9|160|163.2|152|163.3|157.95|152.7|152.8|148.4|144.85|144.4|152.75|150.4|142.9|140.6|139.7|136.2|126.85|125.95|123.35|141.95|142.2|125.25|143.6|146.7|151.85|148.4|150.3|151.45|148.6|152.05|152.05|156.65|168.25|150.95|155.55|144.85|145.25|148.5|144.75|138.7|124.1|138.8|145.95|140.1|149.7|149.95|151.85|149.95|130.3|132.25|131.7|137.5|132.85|135.65|135.65|137.6|130.15|123.35|127.35|127.9|127.95|127|124.35|125.4|128.15|127.5|115.7|111.6|112.95|113.75|112|123.5|126.9|121.55|114.1|113.85|117.5|122.6|121.15|117.85|114.75|124.8|125.35|113.8|111.7|121.5|124.1|126.35|130.65|129.9|131.65|129.5|123.45|133.15|135|147.35|142.7|150.5|142.9|150.25|147.1|155.4|131.55|127.7|120.05|124.9|126.65|127.3|130.3|123.35|137.9|150.45|165|163.4|150.45|155.45|156.45|164.35|149.65|150.8|154.15|157.5|140.55|136.3|136.45|139.75|143.55|160.75|156.75|157.85|162.35|154.3|148.2|152|161.05|152.65|147.95|138.2|131.9|144.45|147.15|146.05|154.4|141.15|137.95|133.95|131.6|132.8|148.2|144.3|138.55|134.95|139.5|140|139.2|147.25|144.05|143.75|148.05|146.6|147.05|141.3|145.3|151.85|162.3|151.9|171.2|161.9|181.5|167.05||165.03|158|153.01|153.68|160.37|159.57|156.99|144.83|145.18|150.96|144.81|142.99|139.83|142.87|136.69|137.94|134.42|134.21|142.41|130.46|147.8|156.87|149.83|148.54|150.29|148.2|145.74|139.86|143.38|134.77|131.06|127.99|127.03|119.04|123.08|129.81|119.33|110.69|111.39|108.61|113.71|113.41|106.21|107.07|108.57|105.07|100.03|103.93|111.01|107.62|105.11|105.69|107.05|106.8|110.04|113.84|105.76|110.48|108.07|120.27|111.69|108.71
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|130.4|134.9|132.5|101.55|90.3|85.1|82.2|83.95|83.1|88.65|85.1|85.1|89.55|84.95|84.05|86|86.25|85.25|84.8|85.45|81.7|98.5|84.25|87.1|79.9|83.8|92.15|98.2|103.55|108.1|111.15|111.55|116.9|118.15|124.05|123.3|127|130.8|143.55|144.05|155.35|142.4|156.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|277.63|260.4|263.71|263.24|263.71|261.23|266.71|267.47|265.05|271.12|277.52|263.72|252.64|253.31|251.73|249.75|247.97|242.09|249.28|257.67|260.43|250.76|252.63|261.03|267.27|260.39|248.37|243.21|194.28|191.73|195.87|194.04|191.81|203.07|170.8|168.72|135.79|143.26|147.74|154.69|156.91|182.04|202.98|183.4|175.64|155.98|161.22|144.06|164.84|170.16|168.45|169.52|163.2|140.7|129.32|120.99|119.18|136.52|114.65|114.33|119.18|118.63|109.86|105.56|96.68|102.55|106.87|96.91|72.24|70.44|69.09|68.07|68.38|68.72|70.05|67.47|65.58|65|64.55|69.22|73.11|66.65|69.22|69.87|74.62|75.83|76.96|72.9|73.85|76.25|69|66.95|67.66|65.03|65.15|63.11|62.88|62.33|59.71|53.59|56.05|56.57|57.5|51.21|50.21|48.28|51.82|49.12|45.68|44.91|40.73|41.8|40.44|38.12|37.46|36.94|36.36|35.3|33.15|30.51|28.18|27.56|27.05|26.55|27.2|27.9|29.69|30.68|28.78|27.42|30.27|30.13|29.05|28.88|27.1|27.01|26.49|27.56|28.41|29.12|28.05|26.12|25.28|28.04|27.31|30.92|31.86|28.45|27.46|26.97|25.72|27.85|26.66|24.7|23.73|23.24|22.8|22.71|22.3|21.06|19.93|18.6|18.04|17.88|17.39|17.57|17.72|17.28|17.6|16.51|18.23|18.49|19.32|17.3|18.74|18.85|18.23|17.42|16.83|18.97|18.46|19.68|21.16|21.49|21.2|22.52|21.98|21.19|21.47|22.1|22.28|22.45|21.76|22.12|20.92|18.04|18.73|19.48|19.59|19.5|19.06|19.17|18.58|17.57|16.56|16.76|16.29|15.79|16.22|16.49|17.81|17.17|17.33|17.79|16.22|17.39|15|14.15|13.88|12.71|13.8|14.46|12.18|12.12|12.8|10.3|10.33|10.51|10.39|10.42|9.37|9.2|8.43|8.25|8.47|8.23|8.23|8.63|8.24|7.88|8.7|8.77|8.01|7.84|7.9|8.12|7.81|7.77|7.39|7.68|7.82|7.49
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|272.9|296.25|306.1|269.65|275.65|281.4|279.7|296.65|276.5|280.95|267.8|246.75|232.5|231.2|222.5|222.4|220.15|221.15|210.9|211.8|211.85|192.1|204.65|204.6|199.8|215.6|204.45|194.5|180.85|168.25|175.25|148.45|140.55|137|140.2|135.1|134.4|141.25|145.75|155.9|141.2|151.15|163.5|159.45|147.75|132.65|132.9|132|144|136.4|118|131.4|122.2|122.55|111.25|118.1|107.8|115.1|105|105.3|98.95|99.25|82.3|77.15|76.45|74.05|76.3|70.9|71.35|71.55|71.35|69.15|67.7|68.1|65.55|63.55|62.15|66.35|68.5|68.05|69.2|69.9|69.65|70.3|71.55|71.25|73.1|73.75|68.8|73.45|62.85|58.7|64.35|60|58.15|57.7|57.05|55.8|55|53.45|49|48.75|50|49.4|51.95|52.4|53.95|56.65|56.85|53.35|48.25|45.45|43.5|44.5|46.95|46.4|46.95|42.9|41.55|38.75|37.6|38.05|36.1|35.45|36.8|39.3|39.4|42.25|40.6|40.65|45.8|45.8|45.35|45.7|40.45|42.1|42.25|46.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|400.1|411.4|407|404|405.4|393.25|393.4|364.35|366.5|376.05|394.4|388.55|379.9|352.7|332.9|343.2|318.75|338.8|327.25|348.4|361.2|345.05|345.45|323|327.3|315.75|303.85|314.85|315.55|310.7|309|312.3|296.9|305.8|299.65|276.25|257.05|248.5|260.15|240.7|241.7|255.4|247.85|258.7|266.55|256.8|249.45|250.25|250.15|266.6|258.85|247.9|283.8|261|268.7|248.3|244.05|266.35|274.55|262.8|265.6|284.45|277.3|280.5|290.7|294.4|300.55|299|293.45|282.65|257.45|241.7|244.95|245.75|254.6|249.95|256.5|252.4|257.35|226.4|229.35|239.05|217.25|224.3|219.15|199.97|191.93|194.4|187.5|191.72|193.93|159.15|152.8|146.15|150.5|153|152.7|151|150.75|155.7|153.53|147.93|148.32|136.75|149.47|146.32|146.32|157.28|146.43|153.65|146.53|143.8|142.5|137.97|135.45|134.97|144.9|127.9|113.75|102.12|101.78|103.12|102.2|102|98.6|98.33|107.55|111.15|106.53|108.95|104.53|109.42|103.22|102.25|103.97|103.72|104.78|104.55|111.47|113.05|117.2|119.95|117.1|121|120.38|119.38|120.28|124.92|116.65|112.58|109.95|106.62|103.08|106|105|103.28|101.65|95.15|96.22|92.4|93.38|95.9|94.2|91.05|89.2|85.58|85.22|80.05|82.22|81.1|85|84.12|88.35|93.22|94.03|95.83|91|89.4|86.47|92.47|92.03|87.35|92.65|98.4|98.95|105.03|109.78|107.53|106.67|107.47|107.72|104.58|103.78|95.05|94.2|94.28|94.45|95.1|99.62|96.58|93.1|91.47|87.53|87.2|86.58|82.85|82.08|79.67|84.85|83.05|85.05|88.1|86.53|88.17|84.42|82.33|83.15|82.8|78.38|75.12|74.97|76.12|75.58|78.28|81|87.45|85.3|81.7|82.15|83.55|79.35|83.75|83.17|88.85|78.22|78.83|76.35|78.67|77.08|70.58|70.67|73.38|69.22|64.15|64.58|64.8|58.9|57.35|58.12|59.12|55.6|48.65
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|207.15|201.9|209.05|216.65|217.2|203.35|199.65|184.5|181.3|182.15|168|162|151.15|162.85|159.15|162.95|170|167.25|177.8|184.9|180.15|178.6|185.1|185.35|174.5|176.45|176.7|188.2|191.9|198.65|194.6|189.85|184.5|192.95|180.25|172.3|171.6|159.55|173.4|179|171.3|178.05|207.3|197.15|190.2|186.85|186.35|178.05|171.95|182.35|185.6|190.5|189.55|188.8|187.55|189.3|175.95|164.75|174.2|176|187.85|187.4|192.55|198.5|192.15|189.55|198.8|199.15|198.7|186.4|206.1|201.3|199.75|206.45|206.25|208|203.25|202.8|213.9|207.4|208.2|206.7|214.85|216.3|202|194.9|197.35|189.45|185.3|190.1|188.95|194.25|182.6|181.95|168.95|168|172.9|174.05|167.05|169.05|150.95|149.15|143.6|144.2|143.7|142.25|148.7|161.15|163.05|168|172.2|173.1|168.6|163.1|168.3|160.35|173.1|171.85|172.5|161.9|158.3|151.5|153.7|155.35|156|152.95|159.6|160.6|146.5|152.8|163.3|161.2|160.45|150.3|149.15|145.15|148.9|144.8|143.7|138.7|135.65|132.25|132.1|131.2|124.1|129.35|129.55|126.3|126.25|129.45|133|128.15|136.05|143.1|135.9|130.95|136.25|140.25|158.2|152.4|150.6|149.35|146.8|138.15|132.45|125.75|123.2|124.35|124.25|116.45|120.6|127.95|126.55|128|128.85|143.2|140.9|138.55|142|138.1|138.85|145.65|158.5|151.65|140.1|139.5|138.75|141.2|141.9|146.1|142.55|136.5|125.95|120.55|121.95|116.65|114.95|117.8|115|108.85|111.3|112.75|117.15|117.7|115.05|112.5|108.95|105.65|105.8|111.05|121.05|120.15|118.75|120.05|118.1|119.35|118.7|116.45|109.25|106.95|105.45|106.7|99.65|101.8|105.7|113.25|105.9|104.25|99.5|98.3|98|94.9|89.4|87|85.85|83.8|89.15|90.2|91.15|99.35|102.45|98.35|100|98.2|100|98.65|98.45|100.9|105.35|108.5|95.1|98.1
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|929.05|910.8|891.75|890.15|896.45|900.05|912.3|898|863.95|887.15|920.3|900.3|910.8|945.75|930.2|941.9|927.4|916.6|951.95|938.9|830.6|823.85|833.4|834.1|874.05|882.1|889.35|893.4|891.65|897.05|885.65|884.05|945.7|864.55|859.95|850.4|864.55|907.2|981.3|909.9|950.35|949.35|988.15|984.4|962.85|1053.45|972.35|994.55|980.9|1007.7|900.7|1066.4|941.55|828.5|825.65|834.8|828.7|843.8|838.9|788.65|799|848.2|825.3|796.5|827.65|840.05|813.15|775.65|793.05|794|809.2|790.25|795.65|812.85|810.05|819|848.55|834.15|804.5|766.35|787.05|754.05|755.7|777.65|731.25|687.45|679.05|646.95|628.5|637.75|625.65|616.55|622.45|624.1|623.8|635.6|644.95|617.3|623.05|633.5|664.95|641.15|636.1|625.7|645.9|616.85|608.95|600.85|603.1|622.05|638.8|634.4|606.75|606.5|572.95|573.65|603.65|624|602.5|602.65|600.7|626.9|570.9|565.2|567.85|531.85|627.05|668.6|616.8|532.55|552.45|539.6|509.25|505.7|504.45|508.95|520.15|520.25|527.4|520.85|524|541.85|518.25|516.45|536.45|527|509.95|498.4|494|481.6|468.75|483.15|483.5|483.35|484.1|484.7|482.05|470.5|474.7|480.5|499.05|489.75|477.25|480.3|490.85|465.35|462.85|462.95|473.65|454.95|456.2|482.7|477.65|470.7|458.9|455.25|466.5|477.6|469.85|505.9|463|495.7|507.65|521.2|521.9|516.55|532.5|530.5|453.45|427.5|409.55|421.25||404.02|406.73|392.57|399.2|392.02|378.77|388.5|380.2|375.88|394.6|386.65|383.7|377|382|344.7|360.23|367.93|392.2|391.75|384.57|362.02|368.27|357.5|368.23|352.27|360.2|341.5|337.8|328.27|327.95|340.98|333.4|348.35|355.73|328.4|297.48|281.98|280.05|275.7|266.02|266.1|265|266.5|267.85|273.55|276.3|275.07|268.98|262.68|274.57|292.3|259.82|264.95|272.43|269.6|271|277.3|289.9|276.18
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|167.75|162.75|167.9|173.3|165|167.1|157.1|143.55|132.85|130.2|131.65|124.7|117.65|114.1|113.3|108.8|113.85|111.85|105|100.7|92.5|82|79.5|80.5|76.5|72.35|71.65|73.8|69.2|67|66.9|66.65|66.75|72.75|64.95|65|62.95|62.05|65.1|61.65|65.9|68.25|70.35|65.75|61.35|56.5|57.3|64.75|91|89.35|86|91.7|94.45|98.8|91.05|89.7|83.45|83.75|83.45|82.05|86.8|91.15|85.5|89|85.95|86.4|86.95|84.4|87.7|87.4|89.55|86.5|87|86.85|86.4|84.6|82.25|80.2|80.1|86.35|84.55|84.5|87.4|89.7|92.65|97.2|100|93.55|93.8|95.25|91.3|85.85|79.35|79.4|83.05|82.7|81.75|79|79|80.9|82.35|80.85|87.75|84.65|82.95|80.75|93.75|91.75|86.2|83.55|79.65|80.55|81.3|81.4|79.55|75.75|83.7|75.75|70.35|68.95|64.5|67.65|62.45|59.1|60.45|60.85|65.4|66.3|63.25|60.3|61.25|56.85|57.05|53.9|56.6|54.6|55.25|58.05|58.8|60.15|59.8|53.95|52.9|62.05|69.9|73.2|74.85|80.85|79.15|79.6|74.95|75.35|72.05|69.85|70.7|65.85|69.7|70.55|69.4|73.1|67.55|66.55|69.05|68.65|65.05|66.4|59.25|54|56.4|50.95|52.9|51.15|56.7|59.1|64.3|66.7|65.9|67.25|64.05|69.75|63.35|62.2|65.4|73.9|71.55|76.25|81.4|81.7|84.3|83.55|86.1|85|81.75|71.8|71.85|64.15|64.2|63.9|63.6|64.6|68.65|64.4|67.2|64.4|68.15|69.55|70.5|63.35|68.6|65.35|69.6|73.4|73.25|78.05|72.25|73.65|78|63.2|63.85|58.15|58.3|55.75|52.05|53.05|53.85|55.7|52.05|49|47.65|47.75|49.5|46.95|48.05|52.05|52.7|54.3|48.05|52.55|51.1|47.1|45.4|46.65|48.05|45.05|42.9|43.45|39.8|41.65|40|40.15|37.4|35.9
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|23.9|22.5|23.3|23.05|24.1|23.45|22.85|18.5|17.45|17.15|15.65|15.7|15.6|16.1|16.45|17.05|16.85|17.2|18.9|16.55|15.7|16.25|16.25|16.8|15.4|15.1|16.95|17.8|16.7|16.85|17|15.7|15.05|14.1|13.3|13|12|12.95|12.75|13.1|12.75|14.5|15.2|17.8|18.5|20.1|21.25|22.45|23.05|23.75|23.15|23.3|22.45|22.65|22.4|22.4|21.95|22.2|21.85|23|22.6|24.05|23.2|22.9|22.65|23.7|24.65|25|26.3|26.65|26.65|26.95|27.1|27.35|28.15|28.4|26.85|27.5|25.7|24.15|23.2|23.4|23.85|24.7|24.1|24|21.9|21.15|20.6|21.85|22.5|22.9|22.75|21.25|24.05|24.4|25.65|24.9|24.9|25.8|26.6|25.05|24.1|25.05|26.85|28.4|31.45|31.15|29.3|31.25|30.35|29.1|27.6|29.2|28.65|27.8|29.45|26.7|26.3|27.25|26.65|24.9|23.45|22.8|23.65|23.05|25.5|25|24.75|25.15|27.45|27.8|26.9|24.45|24.6|24.55|26.1|26.05|26.15|26.4|25.25|24.8|25.5|26.15||25.55|25.88|25.6|26.4|24.23|23.98|24.65|25.4|26.02|25.23|25.6|24.77|24.98|26.5|27.15|27.52|28.02|28.93|28.27|26|25.75|26.9|23.45|25.45|26.85|26.25|28.15|29.65|29.52|31|32|31.05|32.73|35.25|36.3|36.33|37.17|37.25|39.6|37.9|37.7|37.08|36.95|37.5|37.1|38.02|36.17|37.83|35.92|34.85|35.9|35.58|35.48|36.62|35.27|34.77|31.27|31.25|31.3|31.4|32.05|30.15|30.52|33.55|31.5|30.02|28.38|27.6|28.02|28.48|27.07|27.02|25.38|27.35|24.82|24.5|25.18|25.12|25.12|26.18|27.45|26.73|24.8|24.95|24.52|25.75|26.12|25.57|26.95|26.18|25.62|22.85|22.27|21.95|20.25|20.93|21|20.35|19.65|19.85|20.18|17.77|18.32|16.32|18.25|17.93|17
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|521.15|511.45|514.95|543.75|543.7|530.7|539.85|510.1|495.5|481|473|464|472.8|490.5|471.7|478.1|491.55|492|489.5|485.1|489.6|494.1|504.75|503.65|508.1|513.15|556.6|542.8|513.7|486.9|485.05|467.1|469.8|488.15|442.35|425.1|420.95|420.05|418.7|430.8||507.56|516.54|482.67|466.88|463.65|455.77|455.95|457.68|486.31|480.5|481.28|463.88|469.52|470.56|464.95|466.2|476.75|491.73|495.37|500.73|466.66|435.91|453.73|454.24|452.35|454.25|440.57|431.11|429.94|440.2|439.47|435.62|428.08|431.25|433.04|405.41|395.11|411.43|390.33|392.35|388.17|389.9|381.12|393.48|394.66|390.14|377.05|364.07|367.65|367.86|371.34|375.73|350.61|371.73|370.82|371.44|388.86|389.12|388.62|382.53|377.98|376.58|370.11|362.38|361.54|352.33|334.06|330.11|332.35|324.2|311.16|321.01|317.15|315.88|306.71|305.44|309.94|295.03|291.63|273.25|277.2|266.06|259.24|266.32|271.27|283.02|285.85|294.28|304.92|305.71|322.6|306.12|301.55|314.64|312.88|315.75|309.04|303.88|318.87|326.01|326.32|317.54|322.91|305.89|313.4|311.09|318.06|315.86|331.39|297.98|300.28|310.08|316.78|300.63|290.98|276.84|270.01|277.46|259.13|262.08|256.04|252.06|252.93|254.63|252.97|250.82|240.65|259.91|249.85|248.62|257.91|266.35|272.59|277.57|287.87|288.77|270.62|266.46|267|254.77|263.66|263.93|268.89|268.77|262.36|265.78|267.57|266.45|278.94|284.7|280.88|280.97|272.71|276.73|265.45|260.71|260.33|252.06|247.4|238.43|232.08|239.94|238.38|229.17|214.68|210.03|202.16|214.1|208.62|207.88|209.6|205.19|204.46|202.12|200.59|199.44|191.81|196.21|181|185.91|194.47|193.62|185.22|176.5|187.19|179.99|179.72|175.67|180|170.74|167.76|164.01|169.1|166.75|168.78|164.22|167.86|156.56|150.22|141.35|137.94|137.59|136|137.47|139.97|130.8|136.56|133.84|141.14|130.97|118.94
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|118.68|122.87|122.48|110.49|110.95|112.03|106.57|105.91|91.87|86.49|84.62|87.68|87.87|84.43|76.38|71.93|72.66|72.58|72.53|73.45|71.02|61.76|59.42|56.7|56.17|57.81|58.43|57.88|56.25|59.61|56.45|53.38|46.55|49.33|47.24|47.17|46.3|45.45|49.27|50.05|49.85|54.11|52.92|52.24|51.01|50.04|49.59|51.29|48.37|47.25|48.39|38.29|36|34.63|34.16|33.88|33.39|34.21|32.8|32.2|36|36.01|36.01|35.95|34.74|34.71|31.59|32.59|33.12|34.38|34.35|32.27|31.99|32.14|33.04|31.47|31.51|32.93|34.52|31.18|29.7|27.93|27.73|27.73|26.92|25.03|25.02|25.94|23.97|23.85|22.12|21.31|21.02|20.76|21.41|21.56|21.3|20.13|19.62|19.31|18.99|18.95|17.91|17.1|18.46|18.32|18|18|18|17.55|17.5|17.39|16.93|16.74|16.65|16.83|16.74|16|15.53|14.2|13.54|13.6|12.2|11.69|12.17|12.6|13.22|13.18|13.7|15.27|16.92|16.84|17.19|17.78|17.72|17.2|16.84|17.86|16.74|16.72|16.72|15.94|16.38|17.11|17.37|17.92|18.36|17.98|16.89|17.18|16.55|16.96|16.74|16.18|15.49|16.07|15.9|15.72|14.98|14.36|13.29|12.15|12.18|11.18|11.21|11.14|11.1|11.21|11.51|11.31|12.35|12.33|13.37|13.34|13.31|14.48|14.45|14.16|13.95|14.36|14.77|14.52|15.4|16.96|16.5|16.17|16.38|15.57|16.25|14.4|15.05|13.04|13.26|11.24|11.48|11.25|11.72|11.25|12.04|11.03|11.16|10.98|11.67|10.19|9.73|9.77|9.64|10.11|9.91|8.71|9.24|8.98|9.27|9.33|8.78|8.66|8.31|8.6|8.23|7.82|8.21|8.12|7.7|7.82|8.38|7.82|7.71|8.13|7.82|7.41|6.77|6.73|6.62|6.79|6.43|6.34|6.66|6.42|6.31|5.81|5.91|5.75|5.29|5.81|5.18|5.13|4.99|5.14|5.14|5.5|4.84|4.72
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|292.88|300.57|289.62|275.5|275.2|282.45|256.12|267.3|257.38|253.22|262.07|244.55|245.15|253.62|235.78|210.3|192.45|194.95|197.57|195.3|188.93|155|153.1|146.78|139.18|140.97|130.2|114.88|107.78|103.97|104.17|105.12|100.35|94.42|91.53|95.03|90.78|89.88|93.05|80.65|78.95|89.78|86.92|95.75|94.05|90.3|85.4|84.83|92.2|85.2|85.65|96.08|97.42|98.33|95.2|90.72|87.45|78.78|72.97|69.88|79.83|82.4|80.22|90.62|92.3|91.78|96|93.7|96.28|92.25|100.83|95.45|96.2|91.67|96.55|94|86.22|88.33|85.12|85.15|80.05|78.45|79.95|69.3|71|64.9|62.9|61.62|55.15|55.95|51.35|51.55|56.8|50.62|54.2|56.25|57.75|55|54.62|54.42|53.58|52.48|58.5|53.85|54.7|60.3|63.58|66.75|58.27|57.15|59.5|59.55|56.65|57.42|60.08|54.75|59.38|55.33|60.2|56.5|49.98|53.62|44.9|42.58|43.98|44.73|44.88|46.35|46.38|41|55.62|64.15|64.28|61|64.08|60.23|62.02|66.2|67.65|67.03|64.35|61.9|68.5|77.97|81.15|85.38|87.33|86.92|84.88|85.28|85.4|87.12|87.92|88.6|82.85|96.7|97.03|91.17|97.25|97.67|96.88|97.17|97.92|99.03|101|94.5|91.88|82.75|112.17||117.42|117.72|126.64|129.6|131.27|131.39|129.93|132.3|121.89|128.71|123.44|125.69|127|130.48|118.5|118.51|112.89|111.05|105.87|106.45|107.91|102.92|104.55|101.21|107.94|95|95.28|96.98|95.14|100.47|94.17|91.83|85.61|85.14|82.42|83.44|83.97|85.83|90.95|88.33|95.22|92.75|93.78|95.05|95.67|96.19|93.71|97.13|97.62|91.28|91.5|93.5|87.05|84.29|90.52|90.1|89.64|91.19|90.21|89.52|87.03|89|85.95|78.59|76.82|81.84|75.08|82.21|86.58|81.76|78.25|74.53|68.15|70.28|69.53|70.44|69.64|66.38|60.6|59.02|54.65|48.89
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|325.8|306.03|306.54|292.93|299.15|285.63|292.39|278.85|270.98|281.36|253.41|238.67|220.61|225.09|224.59|240.92|230.59|232.81|252.18|258.9|255.57|247.96|255.95|231.19|216.45|219.42|223.84|243.78|238.15|231.24|219.93|218.51|206.18|220.47|211.92|190.48|166.59|196.3|209.79|217.12|220.64|221.5|238.38|258.31|257.61|265.04|251.94|259.6|275.65|286.11|292.24|307.05|293.98|294.96|297.27|285.88|252.86|245.91|260.14|260.01|267.97|281.4|272.74|282.38|289.86|290.16|301.93|277.25|277.61|272.82|275.79|271.91|264.25|270.54|265.75|263.98|251.35|245.25|243.02|243.1|246.33|240.45|223.94|228.59|227.2|224.93|201.98|195.37|198.36|215.09|222.04|214|208.22|199.43|208.16|206.94|207.5|203.15|202.86|206.51|209.88|192.91|200.08|189.88|200.04|201.95|220.8|235.43|232.43|233.33|229.24|235.87|243.24|242.68|233.33|236.69|255.64|223.61|219.87|214.61|201.81|187.94|170.7|161.62|175.99|180.81|198.38|201.19|193.45|192.84|211.4|225.7|230.1|225.54|220.67|206.06|203.78|217.37|226.67|220.66|216.08|200.06|213.92|241.85|248.41|267.5|259.38|253.58|261.19|261.83|254.45|244.51|247.03|248.55|244.12|244.18|248.94|251.64|257.32|289.51|285.98|289.94|281.55|272.99|253.84|253.14|265.66|246.5|259.36|244.34|244.52|250.7|257.41|240.32|256.13|270.02|264.4|261.87|264.71|281.23|266.18|276.94|298.4|309.97|294.21|292.8|300.41|314.07|314.97|301.37|301.3|275.88|275.93|265.39|273.4|265.64|262.86|268.69|277.99|271.43|254.62|247.44|249.82|242.3|249.16|249.09|245.07|243.13|259.15|238.23|254|247.18|229.68|236.69|234.71|238.65|231.2|230.21|220.67|224.9|218.9|206.64|205.14|205.14|206.33|215.56|203.19|197.84|197.47|186.86|200.75|205.41|194.24|198.41|199.22|187.58|181.48|198.81|201.3|199.29|201.86|182.96|182.77|180.58|181.45|183.77|176.49|174.02|162.93|183.43|178.79|170.22
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|1919.95|1906.7|1996.05|2016.05|2007.55|2028.9|2058|1977.85|1974.3|1954.7|1946.35|1862.7|1839.6|1935.35|1901.5|1931.7|1933.45|1900.3|1895.55|1934.75|1931.8|1905.25|1950|1974.45|1889.35|2034.8|2065.8999|2124.8999|2080.6001|2153.05|2141.1001|2117.8999|1993.15|1992.45|2003.4|1910.85|1837|1779.6|1848.35|1782.3|1909.25|2032.15|1966|1869.65|1879.5|1923.95|1830.05|1764.65|1745|1820.5|1804.65|1832.05|1858.05|1807.5|1895.7|1792.1|1721|1701.25|1799.55|1820.65|1850.3|2013.45|2028.3|1993.65|1970.35|2046.85|2055.95|2080|2059.25|2118.1001|2205.6001|2137.5|2089.1499|2081.3999|1940|1930.9|1817.9|1813.55|1852.05|1897.75|1788.05|1772.1|1744.3|1751.05|1830.1|1800.6|1744.5|1688.2|1617.2|1711.4|1696.4|1676.2|1610.4|1583.25|1592.1|1499.05|1539.2|1572.85|1545.4|1527.3|1527.35|1498.8|1492.75|1528.5|1558.15|1502.95|1582.4|1708.7|1639.45|1633.45|1678.8|1709.35|1721.65|1752.85|1749.95|1762.9|1804.35|1736.05|1611.85|1539.75|1561.35|1430.75|1456.75|1591.4|1598.55|1650.75|1670.35|1714.55|1639.25|1692.4|1745.55|1744.75|1756.7|1641.3|1633.4|1503.1|1535.95|1548.6|1626.15|1625.45|1628.1|1503.7|1427.15|1454.55|1398.55|1469.6|1448.55|1422.2|1459.8|1423.15|1387.75|1342.7|1324.85|1375.8|1316.5|1330.8|1336.6|1319|1474|1465|1419.65|1416.95|1458.95|1381.2|1358.35|1374.15|1376.9|1282.25|1339.1|1255.9|1226.8|1260.65|1313.3|1246.8|1316.6|1541|1444.9|1454.35|1490.55|1600.15|1613.25|1562.45|1581.45|1614.35|1510.95|1486.55|1504.9|1547.25|1547.45|1448.45|1445.75|1459.4|1435.5|1392.2|1397.33|1329.9|1355.85|1344|1235.1|1204.67|1210.5|1227.55|1206.8|1140.78|1147.47|1092.55|1081.7|1049.38|1092.08|1028.9|1046.67|1053.67|1025.25|1034.15|998.55|988.95|932.45|921.05|950.52|908.83|903.3|894.38|841.88|873.85|893.4|863.45|827.62|877.4|852.45|852.4|862.62|823.27|788.8|750.55|731.2|727.8|694.08|735.6|739|794.8|754.88|723.62|728.8|637.75|617.23|603.67|563.88|561.2|587.9|610.88|593.9|576.8
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|190.17|187.78|181.3|176.72|176.24|175.84|179.77|167.33|165.58|163.67|157.15|152.97|147.54|149.39|153.12|155.06|157.38|156.06|155.55|152.49|149.47|148.16|148.88|141.06|137.84|142.5|139.52|136.74|128.58|127.84|126.09|124.81|117.75|129.28|114.56|109.55|102.68|113.77|115.02|105.28|110.25|125.37|132.53|144.12|141.34|138.47|139.75|143.97|150.34|147.24|144.19|150.93|139.94|124.23|126.11|117.14|111.95|117.28|114.81|120.97|129.9|128.47|128.23|123.91|128.93|125.09|129.62|130.76|133.25|134.56|134.77|131.43|123.71|125.49|129.59|133.8|132.61|132.02|127.26|125.2|126.65|123.48|117.06|116.23|114.62|105.99|106.15|104.01|101.92|105.05|105.06|107.94|101.94|99.84|97.93|93.87|88.18|88.65|84.49|86.58|83.68|82.11|82.3|84.51|83.47|82.18|83.87|86.68|85.32|85.04|79.12|79.12|75.85|77.18|75.94|77.68|78.33|78.86|76.94|70.62|66.53|62.87|57.32|58.89|61.36|62.22|64.41|63.04|61.6|63.08|64.92|69.13|67.67|64.23|65.17|61.19|61.67|63.52|61.21|63.43|61.1|60.45|61.95|68.83|67.02|68.07|70.65|69.71|61.83|60.32|56.37|56.71|60.45|60.72|61.28|60.2|62.28|60.8|67.96|69.1|69.56|70.04|67.95|62.94|61.49|64.08|61.83|56.39|61.23|58.3|57.39|57.46|61.15|61.5|64.09|68.36|67.33|66.85|66.79|69.95|70.94|74|76.05|78.88|75.24|75.09|76.26|75.71|75.29|75.37|76.54|74.05|63.66|59.91|61.7|58.32|57.26|55.28|51.15|52.92|49.56|45.99|46.13|46.14|45.17|46.14|44.98|46.13|47.82|41.33|41.66|39.47|35.8|32.71|31.64|30.44|30.23|31.07|31.31|29.18|28.92|28.35|28.57|29.97|32|32.94|33.99|32.06|31.1|29.86|29.71|29.94|27.59|28.83|26.24|25.25|25.02|25.81|28.79|26.9|27.83|21.57|22.09|20.13|22.05|19.44|19.64|19.72|20.29|18.47|17.14|17.5
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|83.81|81.52|81.62|78.36|78|78.27|76.63|71.5|69.88|72.05|72.21|70.14|68.23|68.67|68.02|68.66|69.2|73.16|72.93|72.61|72.26|69.51|73.83|73.24|70.1|68.89|67.11|64.9|63.7|65.29|64.02|59.9|61.38|60.03|57.88|57.93|59.01|57.12|58.42|56.83|59.05|61.44|63.03|66.35|63.52|64.25|62.31|61.92|65.8|66.3|66.94|70.79|75.7|72.96|76.16|77.86|75.03|75.63|77.16|76.55|79.51|81.03|80.75|82.39|76.31|82.56|85.03|85.7|84.26|88.83|93.06|90.65|90.25|94.08|93.81|88.22|86.16|84.17|83.83|85.69|85.89|87.05|85.94|91.84|87.36|77.95|76.47|78.33|78.22|81.05|87.93|88.31|73.22|70.81|70.14|67.64|66.54|67.23|62.73|63.77|64.74|64.24|66.39|67.09|69.75|69.04|72.5|69.13|66.21|69.27|60.08|59.86|60.23|59.91|62.26|56.95|53.45|49.83|48.56|44.96|44.56|44.56|41.44|42.17|41.52|41.21|41.71|43.95|44.53|47.61|50.91|52.76|53.18|53.58|51.62|49.83|51.52|52.72|55.64|54.35|53.79|49.27|48.78|49.16|49.18|52.63|53.01|53.77|50.81|50.62|49.74|52.49|55.11|49.95|47.84|48.71|47.35|47.72|51.92|52.85|50.75|52.16|51.45|50.88|50.47|54.05|53.75|41.9|42.3|40.98|40.31|40.8|41.73|41.65|43.8|45.47|44.34|45.15|45.04|47.82|45.36|44.9|44.72|48.09|46.2|47.47|49.05|49.66|51.76|51.82|51.56|50.13|51.05|47.02|47.74|46.92|42.72|42.27|41.9|40.84|41.07|42.32|41.47|39.68|45.59|46.17|43.57|44.93|52.76|39.1|33.79|31.63|30.25|35.28|33.89|31.64|32.4|32.5|33.11|34.1|32.43|33.18|34.08|31.3|34.24|33.75|34.39|33.95|32.29|32.08|32.29|32.67|30.72|32.12|30.76|29.34|30.6|31.34|31.63|31.66|28.6|27.91|27.07|24.97|26.75|28.49|26.32|28.68|30.5|33.33|37.19|36.05
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|1058.05|1084.3|1076.35|1042.45|1042.2|1039.05|1031.7|989.95|960.3|966|944.5|951.35|955.4|959.05|926.45|936.3|924.55|904.6|876|894.9|907.9|864.5|875.85|860.05|880.15|875|865.15|844.35|819.95|830.45|810|805|779.15|790.85|798.05|825.3|804.8|822.8|837.35|818.6|853.5|818.5|778.95|775.2|775.85|804.45|749.55|797.45|913.85|925.6|903.9|913.65|902.85|903.65|900.05|903.05|911.55|911.9|912.2|900.2|907.95|937.7|955.4|970.6|958.85|973.1|972.15|988.55|984.6|997.25|1032.8|1000.55|994.7|930.65|906.75|859.3|833.4|851.05|868.05|861.2|855.4|856.4|869.95|832.95|794.55|787.5|763.5|762.9|765.75|800.9|786.65|787.45|761.5|736.95|766.65|779.9|797.2|780.85|765.2|771.9|765.15|764.15|760.7|776.2|804.8|803.15|842.7|847.4|812.65|815.4|815.15|814.4|805.65|805.25|804.55|803.15|801.65|746.6|685.55|670.4|649.75|651.2|644.15|681.65|689.5|706.9|701.45|709.1|734.75|731.9|749.5|749.5|743.55|721.15|730.65|727.7|719.4|734.1|742.1|746.15|748.25|749.5|722.5|747.35|753.7|772.05|745.05|752.35|757.35|737.9|754.95|756.95|763.25|762.15|758.05|762.95|779|769.4|784.85|769.9|758.1|778.1|809.4|747.55|739.65|753.5|792.1|746.45|748.5|736.85|714.8|738|751.9|761.55|788.55|874.2|866.65|823.35|846.2|878.8|855.15|861.9|898.55|942.75|874.55|871.25|858.65|851.75|835.25|859.2|871.55|863.75|777.3|740.7|762.2|748.35|722.05|724.5|675.3|687.65|699.85|709.15|700.2|691.85|705.05|666.95|675.2|695.55|687.5|641.1|627.35|657.4|618.9|611.8|606.2|573.9|574.85|589.5|587.2|594.95|562.25|563.55|553.7|564.75|592.75|618.65|625.2|615.3|610|648.5|555.25|549.25|528.35|504.05|498.65|494.3|486.9|520.4|532.85|517.35|539.65|498.4|476.95|478.5|472.2|470.95|467.8|441.4|449.85|468.7|430.9|428.2
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|289.55|263.06|251.68|252.2|245.9|247.55|242.82|225.04|213.09|201.16|195.31|199.42|196.38|179.38|162.33|157.77|154.78|164.04|168.8|169.99|157.05|142.86|139.82|142.06|137.85|141.69|148.43|139.37|125.95|125.28|127.4|118.83|119.58|115.27|113.6|118.41|110.27|107.38|105.69|104.62|103.22|110.91|110.02|114.25|116.91|102.05|114.33|116.04|130.33|132.52|134.64|133.69|139.72|132.03|131.35|132.9|131.23|134.94|134.59|134.52|133.67|135.26|126.05|131.5|129.94|138.72|139.3|141.61|145.65|148.68|154.09|144.08|137.53|129.91|126.87|127.05|122.82|128.89|127.42|131.75|133.67|135.91|140.32|144.23|141.39|135.71|136.06|144.6|134.79|136.83|138.1|140.47|143.73|144.9|147.81|144.25|134.34|126|126.75|128.86|126.3|132.45|130.78|131.01|132.03|135.49|146.82|137.33|134.57|134.84|128.64|125.4|115.42|120.5|118.58|116.77|117.69|109.35|98.27|88.48|92.14|81.59|78.8|77.98|78.72|80.67|85.64|85.77|87.91|87.59|92.12|93.16|88.28|84.65|85.2|84.37|86.42|90.47|84.77|82.53|85.72|83.93|80.12|80.76|89.78|84.65|80.67|83.83|82.81|79.49|72.27|73.79|73.57|74.69|75.04|74.69|72.3|71.15|72.35|66.9|64.83|68.52|67.77|64.88|65.88|65.15|66.03|70.31|63.44|60.08|60.7|59.25|59.38|62.14|62.52|64.71|64.08|68.68|73.53|75.72|72.99|78.57|76.34|76.22|76.4|72.46|72.71|67.93|69.69|69.79|70.43|75.35|72.99|65.72|66.23|67.54|66.24|66.62|59.88|56.29|57.82|57.74|57.76|58.39|57.19|53.91|53.74|54.07|58.73|58.6|60.93|62.86|64.17|61.31|63.98|61.32|62.36|61.79|62.14|58.99|57.83|59.03|59.41|51.82|54.84|55.13|54.89|55.19|42.68|43.07|40.86|40.87|39.95|40.83|40.39|41.04|40.52|41.12|41.17|36.31|37.32|37.57|37.75|39.03|32.65|32.66|29.94|31.67|32.9|32.91|33.79|26.39
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04208|18047|/equities/bank-of-baroda|NIFTY200|166.06|160.25|161.86|154.26|155.57|151.15|146.26|131.23|131.38|129.91|110.23|103.6|107.26|111.58|109.68|120.5|125.67|122.51|129.97|130.49|130.37|132.07|136.79|128.92|121.88|120.64|120.31|134.37|118.88|110.82|112.56|104.1|100.25|110.03|106.13|97.5|92.16|94.16|95.85|102.61|97.53|115|114.26|114.18|111.71|114.83|109.94|126.82|131.53|130.33|138.3|148.09|140.64|139.89|139.51|137.65|131.07|131.16|135.08|135.33|144.01|146.47|141.75|148.12|151.52|153.65|173.6|176.4|176.93|174.39|176.86|171.53|168.72|168.29|159.64|152.52|145.56|147.12|151.37|148.63|152.69|159.37|155.45|158.88|159.56|156.06|136.16|125.89|126.37|128.82|127.34|125.43|130.06|129.96|139.27|143.78|145.36|146.58|141.73|140.57|144.86|131.64|134.46|127.98|129.76|137.39|152.05|151.99|157.42|160.25|159.23|160.63|161.8|162.38|164.98|159.1|172.7|164.94|152.44|152.05|155.98|145.4|140.45|133.07|135.12|140.85|145.22|146.16|145.41|143.56|155.17|162.94|147.91|148.66|154.12|148.11|152.46|155.17|154.88|152.31|145.77|138.25|148.89|165.05|172.45|175.75|180.62|176.11|179.15|174.16|173.31|171.9|174.19|170.37|167.86|167.56|176.71|174.12|182.38|195.65|196.78|193.02|189.16|185.57|179.12|178.4|176.65|174.01|180.08|171.35|166.43|166.86|167.36|165.41|169.78|179.34|178.34|178.7|176.01|191.84|178.87|187.29|196.45|208.36|202.83|197.94|192.07|188.44|177.44|175.24|174.6|168.53|165.01|162.33|166.12|155.88|151.92|150.47|145.04|145.52|143.29|143.11|138.67|140.89|145.81|148.36|141.37|136.44|137.3|138.35|138.44|129.87|126.15|133.16|129.92|127.98|123.05|123.77|118.95|116.71|114.02|111.57|111.96|115.1|109.46|107.81|107.84|102.79|102.82|100.38|99.9|106.58|103.97|108.06|108.41|104.79|101.84|99.75|107.43|97.71|96.1|95.38|94.58|90.99|85.46|85.47|85.93|86.27|84.9|87|87.09|82.62
04209|18031|/equities/bank-of-india|NIFTY200|242.8|233.05|239.85|219.6|234.15|233|227.95|202|202.05|190.75|171.35|167.6|173.7|183.45|191.7|227.6|234|230.1|240.1|236.2|215.6|209.35|220.4|217.15|209.6|223.15|219.9|221.45|181.8|172.45|185.3|174.5|163.25|184.3|170.4|145.25|142.3|147.5|162.65|169.25|169.65|183|211.5|227.85|225.3|232.4|243.8|283.65|290.4|287.75|299.3|324.75|337.2|327.6|325.85|330.35|302.75|307.15|302.85|292.85|322.95|319.4|317.9|343.45|339.4|341.8|353.75|363.75|385.5|363.9|364.6|339.25|333.7|309.9|293.65|280.65|270.8|273.45|283.4|283.2|287.15|301.7|301.95|296.9|311.2|302.45|270.1|259.25|255.3|272.6|276.75|271.9|289.1|290.45|324.55|337.75|351.95|347.05|344.65|349.75|353.6|333.2|320.5|315.05|317.25|329.1|330.7|357.6|369.25|372.4|362.65|361.05|359.45|365.3|368.45|372.6|380.35|364.9|348.35|352.75|319.1|301.65|290.9|266.35|292.8|310.05|336.75|340.55|328.85|336.2|331.8|341.75|325.5|324.55|338.4|312.55|315.25|300.95|324.15|327|312.65|297.5|314.05|338.4|362.3|386.1|416.2|405.6|412.9|414.2|411.05|408.95|430.4|424.55|435.75|412.7|395.9|422.1|457.1|478.8|488.1|483.55|480.15|455.65|435.55|457.25|460.35|436.9|442.85|415.75|442.2|437.8|460.9|417.05|450.1|451.6|443.1|438.4|428.8|481.65|429.1|468.1|486.5|510.7|486.55|537.45|532.7|558.45|525.1|496.55|498.45|489.45|464.4|446.8|459.65|462.95|434.7|410.6|402.95|395|374.25|357|344.35|333.25|329.35|334.3|325.1|321.75|330.05|347.75|380.8|382.2|359.85|360.35|346.4|321.35|326.35|340.05|344.3|333.35|331|339.95|337.5|364.75|391.85|386.35|393.25|384.85|378.15|360.15|387.5|393.55|376.2|389|367.05|365.85|333.45|438.75|457.7|393.8|402.1|402.2|395.45|345.45|333.85|326|305.95|319.4|326.35|328.55|348.35|339.7
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|501.51|498.75|537.22|522.07|521.36|534.79|549.09|537.1|535.66|519.85|516.78|502.48|498.34|473.49|463.38|471.71|483.63|493.01|507.18|514.25|499.85|490.91|506.6|520.53|511.86|478.32|446.55|448.45|435.07|431.1|421.6|419.82|414.29|404.99|400.58|401.16|398.87|414.68|428.4|424.79|439.41|442.16|452.42|437.31|425.94|406.91|402.77|395.34|427.4|390.95|390.1|397.22|392.93|376.07|347.83|368.83|353.39|348.37|350|349.93|361.87|381.67|368.37|374.85|380.04|384.72|382.01|392.98|398.68|416.68|427.94|421.8|425.5|430.15|441.38|448.74|426.06|421.58|417.27|420.14|438.58|453.49|460.85|459.17|476.17|465.7|467.01|434.37|432.91|436.05|435.51|446.33|447.23|430.42|443.21|432.34|429.37|422.09|415.41|398.41|406.3|418.92|433.64|424.04|416.53|411.73|418.51|411.1|400.19|394.37|374.49|382.16|338.89|335.39|338.77|328.37|344.4|341.79|342.3|319.79|284.74|282.86|272.95|258.26|264.81|277.16|293.85|309.66|309.76|312.9|339.41|352.78|345.84|334.87|333.7|303.81|316.38|321.82|326.93|335.92|342.16|345.64|322.33|340.31|309.9|321.16|307|309.1|305.79|297.45|257.48|268.51|254.51|242.11|224.54|222.23|225.44|209.05|208.41|203.88|201.49|202.93|191.51|185.27|168.73|167.71|166.44|168.73|164.54|162.37|155.67|161.13|174.36|180.01|188.22|176.48|167.58|165.66|166.73|171.36|169.9|176.38|172.5|166.88|163.78|161.54|166.71|157.55|164.39|164.27|171.68|164.71|166.97|149.75|158.74|155.94|148.95|139.37|136.3|132.97|133.31|136.77|134.28|132.94|133.38|124.78|124.59|123.68|133.31|124.95|134.31|123.66|123.49|120.57|115.45|115.74|115.96|121.39|113.94|114.35|90.28|89.85|87.99|88.68|93.99|101.64|95.42|96.03|93.91|95.72|93.06|89.92|85.95|86.61|87.17|85.95|82.93|87.6|89.77|87.41|90.65|91.19|93.23|79.61|80.78|82.66|80.56|78.79|77.01|81.71|82.95|73.26
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|71.74|72.16|73.04|73.08|69.69|69.39|67.13|62.92|62.22|62.5|63.1|63.68|62.46|62.54|60.51|64.57|64.09|62.65|66.85|67.02|67.11|68.1|69.35|72.11|67.29|67.78|65.92|69.3|66.29|65.82|65.95|64.26|66.47|65.86|63.94|60.73|60.39|67.93|67.68|61.13|60.76|68.72|74.2|70.04|70.12|68.3|72.96|68.63|69.2|66.92|73.12|69.46|66.9|58.3|57.2|55.43|57.46|58.39|58.11|58.24|56.96|60.1|57.4|60.16|54.73|50.52|53.65|51.83|47.92|45.19|46.29|46.43|44.06|44.15|44.14|44.73|42.47|41.04|42.1|41.83|41.59|42.26|41.85|41.82|43.79|43.08|42.08|41.09|41.16|40.19|40.48|40.52|42.72|40.15|39.15|39.15|40.58|40.85|43.04|43.23|44.24|39.69|42.04|36.65|38.65|35.07|35.77|34.81|33.26|34.7|31.76|31.82|30.46|31.95|30.73|30.07|31.77|30.21|29.55|28.18|28.32|28.96|26.67|25.7|25.4|26.06|29.42|30.07|30.64|29.75|34.12|31.53|30.12|29.36|29.91|29.52|29.69|30.4|32.26|32.07|29.76|29.27|29.46|30.06|29.33|32.37|30.71|30.22|31.13|29.72|29.49|30.49|30.6|30.07|30.43|29.84|29.18|27.04|27.92|27.77|26.89|27.23|26.96|25.04|25.28|25.09|26.71|23.84|24.06|23.15|24.7|26.43|29.76|29.7|29.67|30.51|32.08|31.24|27.2|27.44|25.52|25.51|28.29|30.25|30.12|29.96|30.7|32.96|32.83|32.46|33.94|27.63|26.9|26.85|27.34|26.52|25.4|23.15|22.32|22.71|23.21|22.69|22.2|22.16|20.76|21|19.03|18.39|18.56|17.17|17.96|17.96|17.89|18.79|17.93|17.44|18.21|16.9|17.29|16.62|16.86|16.52|16.24|16.68|17.38|18.85|18.12|17.86|17.86|18.33|18.88|17.51|16.68|16.58|16.73|16.44|16.61|17.68|17.13|17.68|17.59|17.78|17.98|17.2|18.76|15.45|16|14.26|12.65|12.92|12.31|12.05
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|12.33|12.24|12.55|12.25|12.16|11.48|11.59|10|10.17|9.87|9.4|9.38|9.79|9.24|9.38|9.82|10.07|10|10.25|10.16|10.05|10.35|10.57|10.67|10.73|10.86|10.87|10.8|10.77|11.02|11|10.96|11.01|10.95|11.92|11.93|11.81|11.92|12.03|11.68|11.32|11.77|12.13|12.37|12.72|12.89|12.91|13.39|13.4|13.23|12.65|13.36|13.14|12.13|12.1|11.78|11.74|11.86|11.67|11.53|11.69|12.47|11.75|12.18|12.31|12.87|12.84|12.42|13.18|13.04|13.31|12.82|11.97|11.93|12.08|11.98|12.04|12.11|11.85|12.38|12.98|13.11|12.56|12.36|12.21|12.37|11.93|12.43|12.54|12.39|12.72|12.74|12.85|12.5|13.23|13.5|13.73|13.54|12.98|12.49|13.1|12.33|12.54|12.52|14.14|14.4|14.77|15.15|15.13|15.26|15.4|15.7|16.08|15.75|15.96|14.83|15.12|15.47|14.45|14.49|14.82|15.36|14.21|13.64|14.13|14.85|15.45|15.21|15.09|15.1|16|15.8|15.88|15.38|15.55|15.35|15.5|15.53|15.75|16.22|16.08|15.72|15.9|16.59|16.88|17.73|17.53|17.22|16.87|16.39|15.71|16.71|17.01|16.7|17.04|17.38|17.36|18.13|18.5|18.91|18.59|18.47|17.02|17.01|16.73|16.69|16.97|17|16.95|16.71|17.11|17.03|17.55|17.15|17.71|17.89|17.6|17.45|17.35|17.59|17.33|17.05|17.15|17.51|16.49|17.93|17.7|18.91|17.89|17.82|18.57|17.26|17.51|16.86|17.89|17.48|17.67|18.28|18.66|18.15|18.22|17.41|17.28|18.09|17.47|17.33|17.26|17.51|18.03|18|18.38|19.1|19.08|19.88|22.08|22.04|22.42|21.07|20.79|20.21|20.75|19.93|19.67|19.62|20.14|20.91|19.51|19.61|19.07|18.89|19.36|18.55|17.87|15.88|16.2|16.25|14.42|15.46|15.31|15.33|15.9|14.33|14.1|13.85|14.14|14.35|14.82|15.09|14.36|14.83|14.2|14.17
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|216.2|203|208.43|211.43|219.07|212.7|204.65|197.62|192.25|198.15|191.32|184.57|176.82|170.57|173.4|171.07|169.4|166.3|160.22|163.93|163.18|153.32|151.53|149.1|143.32|149.8|146.9|147.6|143.12|139.95|135.57|133.43|123.95|129.32|126.88|125|120.47|114.38|111.08|115.7|98.83|103.8|111.08|113.12|107.72|110.85|109.12|112.45|114.08|117.2|112.95|120.47|120.3|114.9|116.05|111.97|107.8|105.42|103.55|102.1|110.95|117.05|107.97|109.12|112.85|109.38|114.9|116.72|124.62|125.4|131.28|126.33|128.5|134.15|130.32|132.72|126.95|129.6|130.78|135|143.9|152.5|148.1|154.82|152.78|151.53|144.25|142.8|139.47|142|148.15|156|146.62|145.93|148.35|150.45|155.9|150.03|147.88|154.5|154.07|151.22|154.88|155.15|162.05|160.07|157.72|160.38|154.85|157.25|160.03|155.53|165.4|154.9|151.45|148.6|159.75|152.45|152.47|144.62|141.6|142.43|129.72|126.05|126.25|125.53|131.62|134.97|132.9|138.38|141.72|148.4|150.62|142.55|144.75|127.8|134.07|136.07|142.97|145|142.6|131.65|139|146.03|138.62|165.1|169.07|167.88|165.43|153.12|150.05|153.75|153.9|156.07|158.53|164.53|170.4|169.45|173.75|177.93|179.93|179.1|177.68|172.03|162.6|157.03|167.38|151.97|159.32|157.57|166.68|172.5|174.05|174.9|182.28|189.55|187.45|193.32|185.62|196.18|184.5|181.82|185.9|189.1|188.57|189.88|185.75|184.43|185.57|178.7|182.5|184.45|182.72|176.9|175.72|171.53|168.05|163.32|165.93|164.75|165.15|147.12|145.07|140.9|138.15|134.43|132.03|130.3|133.22|129.12|137.93|137.43|135.65|135.43|128.18|125.1|130.85|130.65|132.68|122.83|121.83|124.17|125|133.6|141.62|147.28|140.85|136.1|134.72|130.85|136.97|136.03|130.3|132.38|132.88|135.35|125.12|136.28|144.12|134.93|139.35|137.28|143.38|106.45|110|113.38|109.5|113.15|114.15|105.2|91.03|74.12
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|129.37|120.23|127.47|120.83|123.63|122.33|133.4|125.17|125.3|123.23|111.83|100.4|99|103.83|115.17|110|114.57|108.67|110.3|115.5|110.77|103.07|114.27|104.23|91.43|90.53|90.47|95.7|91.57|98.53|97.97|95.97|95.83|90.33|95.23|94.83|79.33|77.4|70.37|78.27|99.73|105.9|115.8|125.5|119.13|116.17|113.53|117.43|126.27|133.7|128.37|134.6|131.33|127.77|125.87|123.9|119.73|118.53|118|119.9|132.03|138.37|133.97|136.23|136.37|139.17|150|152.93|150.97|151.23|161.87|151.67|151.77|149.93|162|156.23|149.8|153.53|154.83|152.97|161.63|161.53|163.6|175.93|164.63|154.93|136.53|136.63|142.17|154.03|152.97|152.73|150.1|138.53|152.07|154.37|157.5|154.97|147.2|145.67|147.47|137.9|138.83|133.83|147.4|142.7|152.07|163.6|172.33|182.4|171.43|177.83|182.4|185.83|197.93|202.53|202.37|173.73|176.5|182.4|182.5|177.87|166.37|159.23|161.27|160.27|175.83|188.43|180.03|183.23|216.27|222.7|218.3|213.4|222.2|216.7|218.62|213.21|224.19|231.74|231.74|231.4|224.26|229.57|228.18|245.28|263.39|257.23|264.55|273.38|259.71|258.29|256.59|254.91|258.25|277.07|270.81|274.82|266.75|274.62|297.05|293.53|283.69|278.79|256.2|262.57|278.05|263.13|279.48|271.46|291.69|286.95|294.3|292.65|305.35|309.83|304.79|307.85|305.04|295.01|279.58|300.43|318.53|338.53|326.07|336.81|336.65|344.17|345.43|327.63|325.81|330.29|318.17|329.61|329.27|332.9|334.35|325.05|328.03|325.05|319.14|318.92|326.92|322.29|319.03|310.91|309.19|305.22|314.57|317.62|332.3|330.77|332.47|341.83|322.11|314.89|316.53|317.26|323.87|313.24|313.49|309.38|306.09|320.69|317.35|316.08|323.21|320.44|315.92|309.16|316.17|294.51|297.07|301.52|302.75|295.99|295.71|317.97|336.03|323.91|313.44|299.02|303.21|300.86|294.94|310.69|306.91|293.41|291.09|297.37|294.75|296.96
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|146.78|139.77|139.18|135.91|134.26|134.03|138.46|129.35|134.38|126.28|114.21|109.15|107.5|106.4|109.59|103.68|102.76|98.59|99.5|106.25|103.94|103.35|110.07|102.73|100.57|103.98|106.33|107.5|105.39|109.44|102.41|103.17|99.29|102.11|92.2|90.54|82.49|90.98|87.68|83.39|87.58|105.86|104.74|103.92|110.4|110.87|105.25|111.46|113.67|113.86|115.56|126.37|125.41|121.86|124.8|122.47|113.11|113.76|114.12|110.6|120.87|122.49|116.48|117.61|114.66|121.28|127.7|126.89|131.42|112.02|113|106.45|103.88|106.04|108.23|105|97.12|99.42|102.25|101.54|105.15|102.62|106.1|107.71|105.36|104.94|105.81|104.27|101.17|107.13|102.91|106.52|106.66|107.41|115.75|116.79|115.37|112.39|115.29|112.18|106.1|104.92|110.43|109.51|105.8|98.56|100.13|105.18|102.4|105.62|105.79|102.86|100.35|100.36|100.27|99.16|93.54|90.37|87|87.21|84.59|76.84|71.99|72.18|76.52|79.74|83.77|84.22|78.35|78.7|84.41|94.32|96.25|97.36|99.02|101.11|97.87|99.31|99.65|100.1|103.11|101.35|102.99|104.37|106.1|99.38|101.06|101.53|101.11|97.46|95.89|95.31|91.54|93.85|94.9|94.53|99.77|100.62|95.11|93.63|90.55|90.96|91.54|89.5|84.43|82.46|87.62|81.44|89.4|88.07|88.9|95.55|89.27|89.71|93.2|99.47|101.59|105.68|102.84|101.8|100.87|107.66|110.35|115.19|110.29|108.7|105.02|112.86|114.15|119.24|115.71|113.43|115.86|117.29|105.55|101.35|98.21|96.92|95.49|99.87|107.38|100.73|93.77|78.81|81.73|87.59|85.14|84.42|82.94|83.07|78.18|75.35|75.48|76.43|77.33|77.06|78.95|79.58|81.62|85.2|88.09|85.55|85.83|81.71|86.38|93.26|95.11|96.01|92.68|89.95|94.02|93.31|87.87|78.68|78.91|77.08|77.27|78.41|79.37|85.07|84.12|87.82|82.14|84.53|84.43|74.55|80.16|78.93|78.88|71.61|68.37|69.4
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|284.13|298.96|313.74|298.91|295.88|290.33|291.43|268.52|270.86|277.2|264.07|264.57|280.41|289.73|289.23|287.53|285.46|303.5|302.4|302.26|301.07|294.6|305.2|300.24|308.42|312.09|315.85|337.16|315.39|327.56|307.18|301.48|298.68|316.04|299.1|288.08|274.63|283.67|308.19|309.7|317|309.61|302.86|280.5|271.64|267.88|268.06|265.77|264.71|277.24|274.08|289.73|297.72|291.71|292.39|275.13|251.12|248.14|267.88|269.99|284.91|296.48|285.65|284.31|290.74|295.47|302.45|331|320.31|298.59|300.24|292.95|282.2|286.89|296.07|309.43|280.46|276.74|253.23|252.45|244.83|245.25|239.05|244.01|243.73|256.4|234.23|235.05|227.52|227.66|240.84|234.69|272.24|282.29|288.91|282.75|295.01|280.09|285.46|286.2|279.36|276.23|274.58|272.29|282.06|286.24|282.25|297.81|297.03|303.09|310.25|308.51|300.75|311.12|321.73|314.57|321|321.32|355.89|343.95|314.34|307.22|303.5|315.39|303.6|309.01|329.35|358.64|344.45|364.98|363.23|364.79|359.88|347.07|352.26|325.77|347.07|344.32|354.23|367.41|375.17|366.03|352.26|357.26|381.78|401.47|377.51|360.8|365.57|352.08|359.83|349.41|343.35|347.48|342.39|343.26|337.66|322.23|348.95|345.46|341.93|332.29|326.23|311.91|292.58|296.16|300.2|302.77|304.24|292.81|305.29|300.47|308.55|315.62|310.8|329.44|320.08|316.13|303.92|317.32|306.49|301.58|280.55|302.54|299|306.17|306.35|324.03|335.23|338.03|329.49|321.45|311.49|290.24|284.91|291.02|296.94|281.7|288.12|274.03|283.4|243.04|241.53|243.27|251.12|253.69|239.37|244.42|242.9|263.98|274.12|273.8|279.86|282.71|277.29|284.77|286.38|274.63|274.03|256.49|255.99|288.77|275.5|281.33|295.79|291.43|298.45|302.77|294.87|291.84|304.42|284.73|260.44|265.12|277.38|293.86|268.89|303.96|299.51|315.21|399.5|380.63|406.71|386.74|371.86|399.59|378.01|375.31|352.49|376.55|381.92|379.32
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|78.5|79.25|78.94|75.79|73.03|72.17|70.27|72.31|72.07|73.67|76.41|73.85|71.36|72.56|72.71|70.93|73.57|76.07|80.6|77.65|72.92|63.55|67.13|64.53|61.87|61.88|62.08|58.43|55.44|54.67|55.88|56.09|55.57|55.78|55.44|57.52|58.61|56.82|56.19|56.12|52.46|53.54|50.94|48.1|47.04|46.81|45.99|45.95|46.71|45.05|45.75|47.67|47.44|48.01|46.47|47.65|48.34|46.77|45.61|46.01|45.32|45.33|45.73|47.85|46.81|47.57|46.85|44.59|46.91|47.07|48.59|47.24|46.67|47.55|47.75|47.75|46.15|48.57|49.2|46.02|42.99|44.6|45.12|45.57|45.8|45.97|44.83|45.2|43.77|41.86|41.44|40.47|40.77|38.82|40.92|40.83|39.85|39.62|38.74|36.47|36.47|35.46|36.04|36|36.91|38.88|39.88|40.41|39.12|40.33|39.83|39.37|40.07|44.71|47.05|47.42|49.59|47.64|46.51|44.14|45.12|44.52|44.85|45.64|45.1|43.67|52.28|54.03|51.72|52.58|56.45|58.13|59.35|57.6|57.86|57.12|56.26|56.08|55.46|55.67|55.89|53.38|53.8|56.25|57|60.61|60.24|60.15|59.7|60.61|58.6|59.56|60.97|60.38|55.94|56.4|59.91|59.92|61.42|62.43|62.27|61.84|59.42|56.39|54.47|52.57|54.64|50.89|55.92|54.24|56.45|57.74|61.22|63.22|66.63|70.14|67.98|67.22|65.23|66.6|63.05|66.27|68.67|72.16|68.62|74.07|66.67|68.49|61.04|58.63|58.97|57.64|57.62|55.62|58.61|57.13|52.77|51.59|53.49|52.48|52.96|52.84|53.51|51.68|50.08|48.65|48.45|47.43|47.54|47.22|50.43|49.03|49.67|51.28|49.37|49.22|46.93|45.28|46.52|43.78|44.66|43.38|44.1|44.81|46.83|49.78|48.18|46.01|47.09|46.51|46.79|48.65|42.73|44.74|44.22|42.17|41.09|45.72|46.4|42.82|43.82|42.91|38.92|39.26|37.92|39.76|35.82|37.96|38.21|36.42|37.17|34.8
04218|18052|/equities/bosch|NIFTY200|10705.7002|10466.2002|10713.9502|10313.5|10244.7002|10226.8496|10722.2002|10055.4502|9609.1504|9317.5996|9404.75|9084.7002|8952.0996|9110.9004|8973.75|9338.4004|9517.4502|9715.9004|10021.2998|10411.5996|9362.4502|8835|8879.4004|8695.4004|8590.9502|8788.5|8709.1504|8814.2998|8740.5996|8737.8496|8717.5498|8895|9053.6504|8671.25|8268.8496|8257.4004|8251.6504|8188.0498|8408.3496|8519.5498|8727.8496|8640.2998|8698.9004|8601.7002|8724.2998|9047.9004|8917.3496|9007.7002|9018.8496|9148.25|9039.2002|9015.9502|9000.2998|8924.5|9057.5498|8818.5996|8698.9502|8754.2998|8983.7998|8829|8617|8353.9502|8564.25|8989.5|8969.4004|9021.4004|9108.1504|9092.7998|9180.7998|9201|9346.25|9286.2002|9134.0498|9039.25|9151.5996|9118.7998|8891.75|8800.7998|8858.0996|8900.6504|8893|8886.2998|8773.4502|8734.75|8730.5996|8552.75|8449.4502|8444.1504|8510.4502|8658.25|8700.25|8835.6504|8872.6504|8719.0498|8851.7998|8859.7002|8928.7002|9112.2002|8864.7998|8805.1504|8885.5498|8711.3496|8806.7002|8920.6504|9000.1504|8586.3496|8622.9502|8697.5996|8474.5|8180.1499|8228.5|7690.75|7741.1499|7640.8501|7700.3501|7855.2002|7619.75|7403.8501|7362.75|7337.1001|7233.7998|7132.9502|7050.2002|6775.6001|6635.2998|6597.1001|6875.6499|7025.5498|7013.1001|6982.1001|7088.9502|6996.4502|6935.25|6963.4502|7074.5498|7080.6499|7051.2002|7104.0498|7099|7190.25|7279.3501|6996.3501|7014.1001|7352.8501|6993.2998|7088.8999|7187.2002|7088.0498|7012.3501|6879.5|6826.2002|6873|7006.8999|7120.3501|6835.7998|6876.7002|6752.1499|6634.4502|6646.5498|6442.4502|6362|6529.75|6659.1499|6181.3501|5956.0498|6002.5498|6059.1001|6003.1499|6007.7002|5981.25|6069.7998|6063.7998|6253.7002|6301.2002|6433.0498|6300.3501|6240.6001|6241.7998|6129.3501|6349.4502|6368.75|6462.25|6264.75|6469.5498|6261.3501|6107.9502|6117.5498|6089.3999|6222.2002|6187.3999|6198.6001|6313.9502|6299.6499|5961.5|5962.2002|5776.4502|5895.3501|5653.7998|5742.6001|5761.7998|5742.5498|5376.1499|5365.8999|5361.5498|5059.2998|5018.4502|4900.1001|4912.2002|4958.25|4987.9502|4867.3999|4909.2002|4854.25|4856.1001|4793.9502|4835|4846.3501|4666.1499|4798.8501|4604.8999|4676.1001|4751.9502|4638.4502|4644.75|4811.4502|4952.9502|5067.5|4636.9502|4585.2998|4618.5|4613.75|4615.0498|4436.6499|4376|4377.6001|4272.2002|4226.4502|4225.6001|4159.9502|4094.95|4133.9502|4041.3501|4044.1499|4259.1001|3986.55|3973|3901.1499|3911|3867.5|3911.1499|3554.6001|3423.1001
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|426.43|427.93|445|442.23|444.18|430.48|414.5|429.15|429.2|437.45|444.2|447.8|451.3|450.4|441.27|432.6|448.38|448.02|458.43|457.82|446.85|444.88|433.73|438.25|436.73|449.07|459.93|469.98|464.5|432.23|425.93|416.35|388.27|380.07|371.48|366.3|351.2|357.27|371.38|347.07|354.2|356.77|355.02|338.93|335.5|337.15|331.02|341.32|345.12|362.1|287.4|285.35|285.55|286.35|283.1|273.1|267.27|258.32|262.48|261.3|270.05|263.82|251.05|250.62|245|232.5|235.9|242.05|243.07|245.07|255.1|247.47|245.22|249.32|247.88|249.1|241.9|238.53|232.9|237.45|243.38|242.75|246.78|243.12|237.88|240.07|244.4|248.75|250.5|242.43|234.97|226.12|236.57|235.57|248.85|262.43|266.9|262.68|261.43|262.7|260.77|263.1|264.38|263.6|269.3|275.25|280.23|282.88|291.48|296.68|296.5|282.75|286.07|277.15|269.2|258.98|262.68|246.88|237.57|229.68|227.97|219.47|221.57|224.3|220.07|227.05|228.6|232.53|237.28|235.55|242.3|234.45|235.03|222.15|223.85|225.4|234.9|231.7|232.38|235.1|239.88|236.82|230.38|235.88|234.97|240.97|240|239.45|238.65|243.8|232.7|235.18|221.75|222.53|195.53|191.03|185.6|185.32|184.65|190.72|194.62|188.03|186.05|177.2|177.7|177.78|172.22|173.3|184.05|174.72|181.4|184.18|186.43|184.15|197.9|206.75|198.38|202.28|201.18|199.45|196.3|203.07|211.95|210.95|206.82|212.9|214.78|220.5|218.32|214.35|214.12|241.3|205.67|200.56|204.4|210.34|228.3|196.84|195.89|194.58|190.03|186.05|185.94|185.14|175.62|171.64|170.09|167.34|165.08|163.38|165.49|166.53|165.66|165.74|160|158.27|158.19|157.65|176.74|167.34|163.21|163.03|159.75|156.65|164.17|169.37|165.27|168.04|162.61|163.33|166.03|163.9|162.33|168.84|167.14|164.01|166.38|173.05|164.14|163.51|155.96|152.79|154.33|164.83|165.51|165.9|163.69|172.4|170.45|186.88|182.01|158.52
04220|18055|/equities/cadila-healthcare|NIFTY200|199.2|195.86|194.86|194.63|193.6|204.95|201.2|196.19|191.9|195.02|206.7|190.16|189.46|180.77|163.98|167.16|171.1|174.41|156.15|157.44|154.57|148.04|147.29|146.88|149.46|145.01|143.13|136.84|132.82|132.56|135.35|136.96|138.61|136.99|133.14|129.5|130.81|132.39|133.69|141.56|151.89|147.79|155.02|155.91|156.94|154.96|154.94|151.16|153.86|154.87|159.23|163.09|157.46|155.38|154.88|152.73|145.93|150.78|148.55|145.33|148.57|148.68|153.73|155.29|150.24|158.06|171.16|173.34|176.16|171.93|178.1|180.31|177.35|172.44|169.74|167.37|164.28|163.84|168.73|173.74|173.3|170.18|168.4|163.88|174.72|172.21|179.44|179.54|181.4|175.11|175.15|175.23|179.54|172.11|176.21|156.54|153.59|154.05|156.81|144.62|146.72|145.67|149.03|157.69|153.11|146.95|146.83|145.12|142.28|146.69|151.7|150.53|142.96|140.01|141.69|139.34|142.65|139.07|135.78|131.11|129.89|134.79|136.08|140.87|131.84|142.05|139.2|140.01|143.23|143.09|144.6|152.6|154.5|151.02|149.96|152.41|151.8|161.44|168.77|164.66|165.89|167.14|161.39|169.98|170.19|177.07|174.32|193.47|188.01|187.31|179.51|179.96|181.94|179.83|176.19|178.12|179.83|174.32|173.22|169.45|168.49|164.73|159.48|156.08|147.76|153.97|153.08|153.9|154.44|154.62|157.66|163.04|169.65|154.03|154.24|155.56|152.38|151.14|153.7|154.65|150.12|156.73|154.34|144.66|139.65|140.13|137|137.28|139.6|128.42|127.8|122.84|126.63|123.46|124.33|124.3|128.34|127.03|125.82|126.84|130.78|131.49|127.91|127.55|123.3|124.63|119.34|119.18|123.7|114.48|113.02|112.21|118.44|113.63|110.29|110.34|108.17|106.34|105.85|101.83|93.53|93.35|89.99|95.26|86.21|90.5|92.15|86.72|88.23|86.82|86.81|85.45|78.94|75.67|75.02|79.11|75.67|74.79|73.39|68.63|67.87|69.19|65.75|65.57|65.98|60.67|58.75|59.28|60.05|61.99|51.94|49.4
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|278.57|277.6|279.35|267.48|273.02|267.82|260.43|233.34|232.17|229.84|210.19|208.39|207.13|214.42|215.1|240.93|251.24|256.25|270.25|274.39|257.7|244.77|258.73|241.61|230.47|247.05|247.01|257.9|225.9|223.91|236.74|229.21|219.14|228.14|220.94|198.86|197.25|206.79|218.07|238.06|234.99|261.94|309.74|344.86|341.01|350.74|344.95|378.95|386.34|400.73|415.71|428.02|411.68|384.64|409.1|411|377.93|386.97|373.55|371.6|420.43|420.82|408.27|429.96|425.44|433.85|459.29|475.73|506.9|489.59|511.81|479.81|462.55|450.39|467.26|451.85|423.44|415.91|423.69|416.2|412.11|434.82|416.25|413.62|419.65|418|331.63|313.73|309.4|323.55|348.31|339.94|351.03|338.78|391.4|414.3|414.16|401.37|404.14|411.77|410.7|384.64|386|386.73|407.44|416|414.11|460.07|452.14|459.87|462.79|451.07|475.92|499.99|490.61|489.39|545.32|511.86|470.72|452.33|418.44|396.94|368.25|354.53|352.25|396.36|421.16|443.6|437.7|437.1|469.35|491.6|463|451.1|458.55|423.25|444.05|434|433.6|437.5|421.4|404.4|426.75|449.85|433.35|458.95|521.9|519.85|528.85|527.8|514.05|510.45|524.3|527.95|536.1|523.05|568.95|579.8|631.85|658.4|651.85|632.6|629.35|613.4|608.2|609.85|611.5|588.65|583.25|541.8|561.45|562.7|607.05|546.95|606.75|660.25|653|662.3|660.1|729.15|693.55|757.6|787.1|762|721.5|732|645.6|618.85|586.5|573.5|574|564.95|535.4|502.1|528.4|503.2|476.2|479.05|481.35|478.95|467.1|451.25|432.9|416.7|432.25|420.05|398.7|413.35|424.45|424.35|429.65|408.4|398.3|421.1|413.05|413.35|407.75|408.85|429.8|393|380.1|384.9|381.2|390.4|390.2|385.15|405.55|388.75|403.1|384.2|401.7|408.25|384.2|370.85|377.5|357.8|341.35|378.55|379.65|342.65|316.85|305.25|310.7|293.6|281.8|263.2|261.7|271.85|267.3|285.9|274.75|273.55
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|142.68|147.43|148|149.97|151.71|153.45|155.34|142.88|148.97||140.66|142.57|143.92|146.26|143.82|143.06|145.53|144.8|148.59|154.4|148.22|146.07|148.73|149.51|142.4|145.9|147.8|150.98|149.64|150.76|151.89|148.83|151.71|157.09|160.49|154.4|158.17|154.77|154.92|154.31|156.85|158.05|162.15|163.82|158.66|161.49|161.22|165.8|176.19|169.07|168.68|161.37|161.3|160.91|158.02|156.46|149.22|151.42|155.09|147.09|163.11|160.86|157.63|155.65|150.79|154.55|151.57|145.53|148.95|153.55|149.88|145.99|145.28|142.11|141.28|144.28|143.38|149.2|151.4|149.15|151.08|161|159.9|159.98|152.18|146.73|148.49|134.6|145.55|145.41|144.66|143.9|147.69|131.2|131.77|135.57|129.48|133.82|124.93|121.23|123.25|117.42|122.95|128.34|125.85|121.67|119.47|127.89|131.56|132.03|131.14|125.34|124.75|124.18|120.01|117.87|115.36|113.97|120.8|115.74|105.61|103.98|100.77|101.9|100.29|96.23|98.36|103.47|104.75|107.97|113.11|115.34|120.89|117.9|114.34|112.12|116.69|124.88|123.55|126.5|126.79|123.47|124.2|127.49|133.84|131.28|133.13|140.49|135.67|132.87|119.54|120.47|123.33|121.46|119.41|120.36|126.16|114.79|114.26|114.51|118.38|115.58|107.3|107.27|103.04|100.99|98.24|94.68|103.98|98.52|98.98|102.11|107.87|105.84|110.06|112.03|109.95|113.55|113.32|110.95|109.07|110.72|117.18|118.37|115.75|116.27|113.66|121.62|123.47|121.1|127.59|125.52|123.26|114.71|118.71|113.21|114.8|113.63|114.31|111.4|105.84|105.44|105|103.05|102.39|97.28|91.69|89.74|92.91|90.74|89.67|88.96|95.35|89.06|85.26|83.17|83.36|83.61|82.81|79.31|80.66|83.11|77.67|73.93|76.22|75.85|72.87|73.93|70.14|68.21|68.27|68.24|64.8|64.47|64.78|64.61|64.85|70.33|68.36|68.59|63.91|58.85|59.22|57.52|59.18|59.8|58.5|56.42|55.88|54.95|49.3|47.05
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|58.75|56.6|58.82|57.33|58.03|56.02|58.03|50.7|51.74|49.14|45.48|45.58|46.86|48.98|49.06|51.7|51.49|52.08|46.29|49.48|48.82|49.74|49.28|50.26|48.96|48.18|47.05|46.51|45.3|44.43|44.27|45.87|43.95|45.34|43.03|42.82|42.6|42.95|43.95|43.89|45.19|44.24|47.79|49.01|48.2|48.07|49.71|51.15|54.05|55.73|56.5|56.54|54.04|53.72|54.24|51.08|51.53|53.43|54.63|53.89|57.44|57.81|58.75|57.22|53.54|57.6|56.54|54.7|56.61|56.41|57.03|53.81|54.98|52.91|49.09|49.67|45.88|47.27|45.58|45.21|47.8|45.78|45.66|46.38|43.6|43.07|44.22|42.6|41.21|41.62|43.68|43.45|42.06|40.82|40.86|38.5|36.52|34.22|33.72|34.4|32.84|33.01|33.66|34.26|35.05|35.56|35.4|35.64|35.53|35.45|37.64|35.08|34.56|33.23|33.4|32.1|32.7|33.02|30.76|30.61|28.74|26.64|23.41|22.62|22.71|23.23|26.75|27.76|26.56|27.16|30.11|30.64|32.23|30.69|30.76|29.1|29.46|31.84|31.92|33.13|31.3|29.29|29.99|31.41|32.19|34.01|35.59|34.65|34.57|31.73|32.06|31.69|30.79|31.67|30.23|30.8|31.92|31.49|32.51|33.22|33.91|34.05|33.89|35.47|33.82|33.96|33.81|30.01|30.88|29.66|32.58|33.26|38.01|36.77|35.33|37.87|35.37|35.91|35.88|37.35|34.98|36.58|36.98|38.18|36.41|35.26|36.26|36.37|35.23|34.02|35.3|34.78|33.16|30.37|32.21|30.2|29.78|29.84|30.4|31.28|29.29|27.33|26.79|25.45|25.62|25.44|26.19|26.16|26.05|22.7|25.13|19.66|19.69|20.29|18.24|19.14|18.07|17.39|16.37|14.19|13.15|12.28|12.51|12.47|13.81|14.65|14.49|13.68|13.19|12.78|13.07|12.69|10.97|10.8|10.89|10.85|10.94|12.29|13.02|13.14|13.79|14.87|15.42|15.37|11.56|11.87|12.03|12.28|11.54|11.6|12.73|12.69
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|392.3|402.1|394.25|400.7|402.05|404.1|386.95|387.95|386.5|381.2|384.3|369.2|373.35|417.05|410.6|414.4|417.6|399.1|391.75|405.15|401.75|376.7|388.75|391.25|385|403|423.15|416.3|415.5|415.3|429.2|437.95|434.3|430.05|441.55|437.05|416.95|396|414.7|409.4|399.9|415.05|415.55|405.45|399.05|391.95|381.3|377.9|373.3|370.55|408.5|425.6|397.55|400.65|409.85|401.15|405.55|386.85|379.75|382|383.75|391.8|370.1|380.7|381.7|380.65|414.4|397.9|409.8|421.5|416.15|416.4|419.75|403|410.7|414.65|381.7|379.55|393.4|377|354.95|359.1|364.1|364.25|380.1|361.3|369.3|381.3|376.45|366.65|354.95|349.95|349.9|326.5|325.65|328.85|327.9|316.55|313.75|308.45|309.2|308.55|309.3|316.35|318.9|326|310.55|321.85|314.05|305.65|305.1|301.2|302.2|307.55|315.5|313.9|321.75|349.75|345.15|345.55|337.85|338.5|338.45|319.9|330.6|331.7|325.65|331|315.9|314.1|286.9|294.1|297.6|286.9|287.5|285.1|281.35|283.85|282.7|287.35|279.8|277.2|285.05|293|308.3|306.6|321.45|324.1|332.6|326.9|326.75|328.4|332.45|324.6|318.85|315.5|308.2|305.55|309.5|321.5|321.65|318.05|319.85|307.6|293.05|295.25|304.15|301.65|307.25|311.15|324.3|335.1|354|339.5|357|369.8|363.7|356.7|347.45|370.25|340.1|342.8|329.65|352.95|352.95|344.35|331.7|337.2|323.8|316.15|308.9|306.5|307.05|302.9|310.2|314.85|321.5|326.3|325.55|330.6|338.35|336.8|347.1|338.1|337.6|325.1|320.35|316.6|313.15|342.05|343.15|331.6|330.4|335.4|339|344.8|333.5|316|321.3|316.15|316.15|312.1|309.5|317.2|330.3|350.2|341.1|335.05|345.7|356.55|340.4|358.95|320.4|308.75|304.05|291.65|287.1|285.1|292.7|293.2|272.5|267.2|259.05|265.1|267.8|272.15|259.15|282.2|273.6|275.05|283.85|279.55
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|57.95|53.05|52.73|52.32|49.59|47.77|48.5|45.36|45|44.73|42.14|42.27|43.73|44.36|44.45|45.91|45.91|45.91|46.09|45.27|43.82|43.68|45.32|44.73|43.32|42.45|43.36|43.91|42.45|42.36|41.59|39.09|39.55|39.86|39.5|37.73|36.23|40|40.32|41.23|42.05|42.68|48.23|49.5|50|50.18|50.59|51.05|49.82|50.36|51.18|50.41|48.82|49|49.77|50.14|49.95|47.77|47.77|47.36|49.68|51.5|51.05|50.82|53.55|55.32|56.73|55.64|54.73|53.14|54.14|51.41|49.95|51.18|53.82|47.27|45.64|46.5|46.46|46.93|44.29|46.1|46.42|45.16|41.34|42.05|40.24|40.24|40.64|40.12|39.81|40.08|42.05|40.52|41.7|41.5|42.09|40.99|38.86|38.27|38.27|36.27|37.84|37.49|37.76|38.59|42.06|41.54|41.54|41.93|41.97|42.32|42.36|40.89|40.28|40.24|42.06|42.84|36.74|37.82|36.22|37.08|36.22|37.52|36.3|37.13|38.08|37.56|38.25|37.6|39.12|39.77|39.16|38.08|37.13|37.13|38.25|38.16|38.86|39.94|40.2|38.08|37.56|40.37|40.85|42.58|43.27|42.88|42.41|38.94|38.51|38.94|38.99|38.25|38.03|36.48|37.26|36.82|37.69|39.85|41.02|41.37|40.03|38.64|37.91|39.64|39.07|35.61|39.77|33.15|33.79|36.74|39.9|38.86|39.94|42.92|43.1|40.5|39.55|44.18|43.14|42.06|41.76|43.75|43.79|39.64|40.11|40.76|39.42|39.55|40.24|39.98|39.85|39.03|40.98|38.08|35.48|34.23|33.62|34.4|33.1|32.24|30.07|29.25|29.25|30.29|28.9|28.69|28.52|28.99|29.12|28|27.39|25.05|25.01|24.66|23.71|24.71|25.66|25.18|25.05|25.53|24.88|25.79|25.7|23.02|22.59|22.24|21.2|20.86|21.68|21.64|21.29|21.85||20.97|19.52|21.23|21.66|19.99|21.96|21.37|20.57|19.96|18.76|18.61|16.72|17.12|16.83|16.72|16.76|15.7
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|308.65|295.3|299.95|290.9|293.05|281.7|286.35|263.05|264.25|264.8|244|251.25|260.8|269.6|247.45|257.9|272|288.95|277.6|283.1|284.4|283.1|289.55|271.95|267.85|274.45|291.3|292.05|278.95|286.1|282.55|310.05|306.9|301.7|293|277.35|251.4|269.75|258.3|269.15|254.6|282.25|297|299.95|296.85|302.55|298.6|300.95|319.7|324.7|310.15|297.5|299.7|318.75|319|299.6|299.9|309.25|309.1|296.7|320|321.35|314|331.7|349.85|338.75|356.7|341.05|354.8|360.65|363.8|353.4|352.6|354.1|362.95|366.55|358.05|351.15|346.6|350.6|355.05|353.95|359.3|363.45|358.95|372.6|383.2|361.2|351.45|367.05|349.9|348.6|344|353.9|361|354.1|351.4|346.8|337.7|339.7|327.7|321.75|313.55|303.1|314.5|329.8|351.25|362.45|338.9|341.6|343.9|334.85|341.65|336.05|332.15|327.65|323.8|331.85|327.35|341.95|344.8|343.8|318.05|300.65|299.95|300.75|316.05|334.65|308.55|297.65|326.1|326.3|338.2|328.55|322.55|337.55|333.2|365.6|379.15|381.05|388.15|359.4|393.45|385.25|392.9|388.25|368.95|365.85|362.65|384.25|390|395.6|405.35|391.65|387.9|364.95|386.85|369.75|380.55|362.3|357.45|355.25|346.9|358.1|344.4|329.95|324.25|292.65|302.35|304.6|308.15|305.05|314.15|310.5|309.1|314.75|312.15|320.7|317.3|321.95|312.7|333.55|320.15|349.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|415.45|414.45|400.8|409.45|397.4|411.1|395|400.8|401.9|413.6|445.65|473.5|407.3|405.4|402.35|397.35|389.5|376.25|378.45|355.65|346.8|335.45|333.05|318.5|313.95|303.1|294.65|281.4|277.15|274.15|298.1|281.35|282.6|282.45|279.85|292.75|282|257.4|255.6|251.95|238.9|244.25|263.2|265|262.8|271.4|277.35|263.8|260.75|265.3|262.95|261.4|262.55|257.95|265.55|271.35|282.25|273.9|282.4|271|276.3|276.55|262.55|257.15|252.9|256.5|254.75|255.4|273.05|274.85|251.3|242.65|241.65|265.45|283.2|279.45|286.25|280.25|277.3|296.2|278.05|275.45|284.15|283.15|298|289.55|304.3|292.05|278|259.8|264.4|258.6|279.8|290.4|291.25|280.3|283.8|285.8|282.95|286.7|286|291.7|290.1|287.45|266.8|250.55|243.95|252|259.1|268.8|272.6|243.45|240.85|237.25|238.95|246|250.1|233.4|210.95|210.05|213|199.6|189.2|184.15|177|183.5|201.2|207.75|210.85|204.4|220.05|227.25|230.65|230.4|211.4|196.2|196.5|205.05|208.3|205.25|189.3|177.05|176.5|192.45|209.6|222.8|222.75|208.85|181.4|185.1|171.35|186.8|185.65|187.65|185.45|190.6|195.1|191.2|188.2|186.55|182.4|185.85|179.75|186.25|175|181.3|191.05|196.65|192.7|183.7|189.55|187.85|207.95|204.15|200.25|198.1|204.55|192.2|186.95|207.45|188.15|205.1|212.7|219.3|219.4|231.95|223.75|205.95|205.7|192.25|188.05|183|180.1|183.65|185.85|182.9|182.1|180.1|189.95|182.15|176.2|169.95|178.8|176.95|170.9|175|183.9|184.2|192.55|196.3|187.1|177.95|179.15|169.75|171.85|169.5|171.55|172.6|175.05|171.85|175.25|170.8|163.9|169.8|186.35|186.75|175.65|179.7|182.95|183.55|171.25|167.55|157.75|147.15|138.2|141.35|136.55|148.55|124.75|123.05|124.95|121.75|123.05|117.75|125|127.9|129.25|127.05|104.75|100.25|110.45|104.55
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|708.95|718.85|741.17|704.4|710.12|695.33|682.45|667.3|654.4|668.3|656.77|654.52|662.88|652.58|649.9|660.12|660.05|661.23|676.98|653.6|650.33|631.9|637.85|631.5|624.3|624.88|619.65|624.08|639.55|636.48|630.17|641.42|617.3|646.52|604.52|615.35|601.65|619.02|660.2|647.92|648.5|721.75|748.52|704.98|693.95|678.45|650.55|660.52|725.58|725.02|731.12|741.88|768.6|755.58|696.77|693.05|677.52|662.4|620.83|653.9|654.95|665.52|652.8|658.2|658.4|666.25|672.3|704.45|746.7|750.6|761.95|770.77|742.9|693.55|708.33|720.52|663.5|665.65|663.77|635.65|615.42|624.55|611.55|620.73|603.5|596.05|621.9|612|603.62|590.75|589|589.17|591.73|565.5|582.33|565.48|582.08|598.62|560.58|572.42|573.4|591.4|605.9|610.38|590.55|566.77|554.85|577.38|554.9|567.65|559.12|539.77|544.88|531.4|520.15|528.25|505.82|512.48|500.23|488.62|480.18|471|491.35|495.27|511.98|507|499.88|500.43|492.45|503.43|522.3|538.75|498.38|493.95|497|493|491.38|491.52|494.77|497.7|490.12|472.85|459.45|460.07|482.02|487.95|496.62|502.75|503.32|501.73|459.27|457.5|447.02|454.7|449.48|452.95|459.73|445.85|452.18|453.73|448.43|426.85|412.5|411.55|412.18|424.95|414.77|403.5|410.07|414|405.8|424.05|421.15|422.52|427.35|434.93|424.52|425.3|422.05|442.27|410.75|441.57|432.12|445.12|440.07|430.2|422.68|429.55|443.2|459.6|410.73|413.43|415.02|407.05|414.2|424.52|419.27|421.52|423.15|422.8|424.35|419.95|423.93|413.8|407.75|406.52|366.57|351.9|365.65|370.27|371|375.68|366.98|357.25|337.75|348.27|357.27|368.2|352.62|344.12|349.25|350.8|346.73|339.52|344.15|341.25|341.48|329.5|331.73|331.52|339.4|342.38|342.8|340.77|340.95|350.3|350.27|354.12|341.5|339.55|314.6|310.12|314.7|307.4|306.48|303.05|306.3|306.12|315.48|333.55|324.68|322.07
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|326.85|307.73|328.16|296.61|296.67|291.14|310.43|266.8|260.88|271.84|244.45|238.99|229.31|232.77|235.12|234.03|229.65|238.18|236.51|227.23|224.05|231.12|230.8|232.78|231.71|233.38|241.26|243.55|243.18|239.66|229.71|226.5|235.15|234.13|220.98|226.91|222.26|223.88|228.44|229.15|222.53|225.23|238.2|241.05|242.39|230.09|224.98|232.98|241.48|244.13|233.78|244.71|239.8|237.87|244.12|229.17|228.41|227.07|219.85|219.7|221.29|225.08|222.54|213.48|213.32|205.39|195.79|198.18|199.33|201.1|199.85|195.74|199.84|196.13|194.13|198.19|200.63|208.42|213.99|217.02|219.58|219.78|227.54|209.77|203.89|202.55|205.5|199.31|199.78|202.79|201.88|201.07|202.49|193.79|193.15|190.49|197.16|196.25|185.23|182.93|185.54|191.97|182.13|185.67|182.21|185.49|187.3|193.71|192.45|203.73|203.7|190.77|187.08|187.81|199.04|213.03|208.36|200.09|204.42|205.66|184.04|178.83|177.06|178.99|177.82|183.32|191.79|195.07|193.06|204.2|207.24|206.5|212.78|210.47|210.24|196.14|206.76|195.66|188.53|201.34|201.34|198.43|197.44|215.7|234.38|233.78|239.5|246.66|242.84|231.7|228.5|234.13|238.05|235.16|227.1|229.42|240.35|241.08|244.3|255.13|273.79|260.83|260.62|256.55|253.3|250.06|254.87|238.97|235.07|228.25|248.99|258.46|259.37|258.17|267.23|270.31|262.61|266.92|268.61|273.25|251.52|277.08|281.71|283.85|280.75|277.47|280.54|280.28|279.21|279.24|280.68|276.41|277.1|275.63|283.51|291.51|301.89|293.18|294.01|302.76|295.38|294.93|276.97|272.18|264.5|277.24|261.93|275.65|277.53|276.48|276.54|308.21|296.1|300.62|287.52|273.51|272.13|261.98|256.55|257.26|259.65|269.01|260.22|260.64|268.82|282.17|276.07|279.11|268.67|262.18|262.37|263.71|244.13|251.29|254.85|244.29|234.76|238.92|240.38|251.09|258.95|254.56|248.37|240.03|251.3|250.34|256.87|239.69|236.49|234.72|224.32|205.88
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|224.5|219.6|220.6|220.2|228.7|220|219.85|213.25|204.75|212.4|206|204.95|200.25|202.65|203.1|243.5|242.3|249.45|229.95|234.95|230.95|236.9|224.9|236.25|217.45|217.15|217.05|219.4|227.2|229.15|222.25|227.35|229.9|231.5|228.55|208.35|195.15|189.1|171.75|171.2|169|170.3|179.05|178.95|180.65|183.1|175.8|189.1|195.9|191.15|186.3|186.9|193.05|188.95|183.65|198.5|188.85|185.5|184.95|196.15|201.7|205.85|201.3|202.4|210.1|215.05|227.1|224.95|252.8|262.35|258.2|263.8|258.65|257.15|263.8|274.5|270.2|275.4|277.95|277|278.8|286.85|290|295.55|288|289.35|276.2|289.75|299|271.35|261.15|249.35|251.9|235.45|249.1|255.05|274.5|258.25|256.7|256.1|263|260.25|259.95|256.35|259.95|253.65|261.15|290.05|290.3|284.2|283.65|289.15|303.3|299.15|294|276.95|270.05|274.55|269.45|274|271.05|263.95|282.3|276.95|273.25|266.8|287.55|300.15|287.8|306.1|325.45|334.9|334.55|338.75|319.25|305.1|304.95|299.55|324.2|299.9|302.3|303.9|318.35|320.3|322.05|327.4|333.3|343.45|341.35|348.1|330.55|335.55|330.65|316.55|308|316.8|316.6|323.3|328.35|317.75|337.05|304.7|300.75|282.7|286.1|287.1|273.2|259.2|288|235.45|231.4|235.15|245.4|277.85|289.05|316.45||317.95|290.62|278.93|287.15|319.73|323.65|330.93|320.52|334.95|326.15|309.12|311.77|309.38|302.77|313.27|282.55|265.3|270.07|263.07|262.8|271.75|257.65|244.93|238.15|236.38|235.2|215.45|211.8|212.1|198.05|190.15|197.47|176.12|182.35|174.78|160.03|157.47|158.55|157.1|164.15|163.75|156.8|138.22|137.62|131.3|133.62|140.3|136.57|129.18|127.38|118.88|118.05|117.5|116.88|116.78|111.5|108.28|107.53|103.28|108.25|110.33|108.47|106.97|103.35|100.3|100.95|94.28|89.47|85.55|84.75|85.88|88.12|92.65|89.5|91.3
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|540.35|524.45|558.8|556.6|570.5|582.3|593.75|548.45|546.3|514.1|505.5|465.4|439.85|446.55|436.25|448.3|454.85|459.95|460.7|469.95|477.35|429.35|450.35|431.2|427.45|400.2|404.7|398.75|402.85|411.7|402.35|404.2|408.8|409.25|408.95|386.15|393.4|377.85|387.15|387.4|399|416.2|451.1|455.3|443.1|455.8|457.2|456.15|465.75|453.4|464.85|495.1|523.2|515.7|510.1|499.45|495.3|499.7|499|480|498.65|503.75|495.7|494.2|482.5|508.85|500.75|492.85|490.1|515.95|538|523.1|505.6|504.25|505.85|485.35|464|460.15|482.5|480.05|487.4|502.8|487.2|509.8|505.25|482.4|453.35|463.5|460|459.35|473|474.7|464.15|428.5|437.8|432.5|453.05|449.45|434|421.85|430.45|419.45|425.2|431.8|447.25|476.75|483.05|485.15|477.9|484.7|495.4|460.85|473.95|470.1|459.65|462.95|471.45|459.8|440.15|422.95|408.95|391.65|338.05|350.25|345.35|333.6|336.55|358.25|358.95|335.3|354|375.85|385.05|393.05|407.35|406.35|414.3||424.04|438.68|439.5|419.75|418.75|432.07|438.04|457.89|483.29|491.46|486.86|485.82|472.36|490.61|484.79|486.07|501.04|505.43|507.25|491.64|505.25|509.96|486.29|489.36|496.36|468.93|462.79|487.71|477.54|467.79|477.64|442.54|463.25|517.96|522.57|513.21|531.04|561.39|536.89|545|544|561.71|541.79|551.5|554.86|567.86|567.61|529.18|519.43|521.68|531.96|534|532.57|526.5|521.79|520.96|508.39|480.11|454.04|454.57|425.18|421.18|427.25|423.71|407.61|428.29|424.93|397.68|401.89|406.79|412|401.54|409.04|380.46|378.57|377.93|363.79|362|358.43|339.29|337.68|325.89|338.04|328.79|334.25|321.64|312.43|314.29|317.79|307.64|289.96|289.04|290.11|283.96|271.5|280.79|285.93|272|267.71|268.18|271.68|260|251.18|256.25|260.61|234.89|235.71|239.54|222.86|240.96|203.89|196.5|184.71|179
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|179.85|180.25|178.8|179.05|179.15|179.95|179.1|179.95|173.95|171.55|173.45|173.2|173.65|174.8|172|163.95|167.2|173.95|167.05|172.4|167|165.75|164.4|165.65|161.05|164.25|163.35|176.8|182.6|169.15|169.55|171|170|168.85|169.05|163.15|163.1|149.5|170.1|161.35|160|171.75|167.65|158.55|157|155.4|154.05|152.65|157.15|156.35|158.15|157.1|161|161.05|146.5|141.55|138.95|143.25|136.95|133.75|137.25|135.15|129.5|131.55|133.15|131.1|133.65|129.15|128.95|126.05|128|129.1|128.25|129.9|130.05|128.05|122.15|125.6|128|124.95|129.85|130.2|135.3|132.9|128|125.5|127.25|128.5|122.55|123.05|119.25|120|121.5|118.7|118.35|114.55|115.1|114.55|111.9|110.85|103.5|103.2|103.95|105.85|104.7|106.9|109.6|112.75|108.95|105.75|106.6|106.4|103.1|103|105.2|103.05|104.5|103.05|97.9|94|95.75|97|98.8|99.45|100.4|95.8|95.5|95.4|95.7|96.95|98.75|99.8|100.55|98.75|100.15|100.7|103|102.7|102.85|109.5|112.2|108|103.95|101.2|101.45|104.05|111.95|111.7|111.65|116.6|113.75|116.35|113.95|115.2|108.4|103.05|99.45|102.1|101.15|103.15|103.2|101.8|96.9|95.9|97|96.75|102.9|98.95|96|91.8|92.45|90.8|98.25|101.1|100.15|100.25|100.35|100.25|96.55|98.95|94.5|97.55|96.6|100.1|99.75|103.5|102.45|107.05|109.05|104.7|109.55||105.55|102.75|103.17|100.08|101.7|98.83|105.75|106.75|106.25|100.83|100.45|93.08|95.42|96.2|92.67|91.65|91.4|90.03|90.15|88.65|89.45|88.4|79.38|82.6|82.05|83.72|84.97|84.62|85.12|86.4|85|80.4|78.67|80.42|82.58|79.4|81.47|81.42|82.65|82.5|81.28|78.97|81.58|76.65|76.05|75.5|72.35|68.55|71.83|71.05|67.3|63.42|68.83|62.35|61.1|63.67|66.35|68.83|64.88|66
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|168.2|168.45|184.2|183.1|186.1|177.4|184.15|176.05|177.3|166.7|153.05|161.55|153.5|154.95|156.9|163.15|192.95|187.75|175.5|162.35|155|150.25|144.95|144.75|142.8|141|140.75|140.2|134.8|140|142|141.25|139.05|134.45|133.05|134|127.95|130.8|123.25|106.85|107.1|141.8|144.8|149.35|147.85|145.15|144.1|145.3|150|147.4|143.3|151|150.95|149.1|150.75|150|150.85|149.3|142.75|144.6|150.05|148|146.9|152.05|150.2|150.3|152.25|150.1|146.95|148.3|150.9|151.55|150.5|149.1|147.7|144.15|142.2|154.05|157.2|161.3|155|154.75|156.5|155.2|157.95|132|123.9|120.75|119.75|121.95|123.7|119.15|105.55|94.3|97.75|92.6|98.5|92.1|89.2|84.3|82|80.7|82.5|80.7|88.85|91.6|95|98|99.95|106.7|100.2|98.9|99|100.2|103.55|101.15|109.5|107.2|104.05|95.75|93.85|92.4|86.35|87|88|88.05|92.2|93.4|92.35|93.05|92.6|92.35|94.7|91.55|91.75|92.95|90.5|93.4|96.75|99.85|93|85.65|91.3|94.25|94.85|97.95|100.85|99.55|101.45|101.8|102.95|103.15|104.55|104.95|106.3|100.8|101.8|101.9|106.75|110|110.1|112.4|111|103.65|101.55|95.25|97.05|98.05|100.5|97.35|102.2|100.7|104.05|104.65|106.85|109.85|108.4|113|112.1|113.2|109.05|130.55|138.1|137|131.95|132.9|134.3|139|139.1|138.6|136.7|134.45|134.4|132.45|136.25|134.95|130.25|134.15|125.95|123.55|125.6|124.15|126.1|126.85|127.5|128.75|121.65|127.15|135.05|130.35|130.9|132.4|126.15|128.6|120.25|113.35|113.8|115.9|121.15|121.45|125.55|118.05|116.2|127.25|133|139.25|130.95|125.15|123.7|115.85|114.2|114.65|109.35|108.95|111.05|110.3|110|120.95|123.1|126|133.9|126.3|132.5|121.75|123.4|124.8|115.2|116.05|112.7|111.6|110.45|97.9
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|60.27|53.36|45.72|48.2|48.24|45.52|42.52|42.21|41.59|42.41|40.88|37|35.11|32.19|30.5|30.5|30.5|30.5|30.35|30.1|29.8|30|30|30|29.45|28.2|28.3|26.6|25.99|24|24.5|26.95|25.4|23.8|23|23|23|22.5|22.5|24|23.9|26.2|26.12|26.09|26.06|28|27|25.1|27.1|27.5|27.5|27|26.32|26.5|27.5|27.7|27.5|26.5|26.5|26.04|27.2|27.09|25.93|27.85|26.3|26.21|25.95|25.54|26.55|26.3|27.3|26.5|26.61|28.63|26.64|26.52|24.3|23.5|21.68|20.9|19.61|19|19.1|18.3|17.59|17.04|17|16.82|16.6|16.64|16.6|16.2|16.95|16.21|17.29|17|17.15|16.8|16.48|16.5|16.35|15.9|15.85|15.02|15.27|15.5|15.94|16.3|15.65|14.98|14.35|14.7|15.57|15.81|16.95|15.4|15.21|15.01|15.23|15.45|14.36|15.4|15.4|15.3|15.24|15.5|15.49|15.2|14.55|15|15.99|16.85|17.8|17.4|18.22|17.5|16.61|17.01|17.21|18|19.29|18.5|18.5|18.8|19.64|21.12|21.41|19.12|18.5|18.5|17.47|17.07|18|18.79|18.2|18.59|19.5|18.47|18.36|18.39|18.57|19.59|18.8|17.61|18|18|18.46|19.5|19.55|19.6|19.55|19.74|19.52|20.03|19.5|19.5|19.51|19.32|19.4|19.41|18.82|19.23|19.75|19.2|19.25|19.03|19.09|18.4|17.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|19.95|22.55|22.5|21.3|21.35|19.6|17.71|17.76|17.96|17.86|17.96|17.61|18.21|19.3|19.85|20.45|20.4|20.55|20.1|20.6|20.2|19.8|19.8|19.41|16.51|15.96|16.91|15.86|16.26|14.02|12.52|11.02|10.97|10.93|10.88|10.53|10.18|10.13|10.28|10.03|11.12|12.37|12.02|11.27|11.37|10.62|10.18|11.27|11.37|11.47|11.22|11.57|10.97|11.97|10.82|10.03|9.98|9.73|8.13|8.13|9.13|9.48|9.08|9.73|9.48|9.98|11.02|12.27|11.97|11.52|11.87|11.22|11.32|11.27|12.27|11.47|10.45|10.75|9.75|9.9|11|10.3|9.85|10|8.4|8.95|8|7.5|7|7|7.1|7.05|7.85|7.95|8.85|9.1|9.05|8.6|7.95|7.95|8.05|7.75|8.15|7.55|7.95|8.45|7.9|8.3|8.45|9.1|9.2|10|10.05|8.65|9.9|11|12.75|10.6|9.45|8.75|10|8.95|7.5|5.8|5.55|6|6.55|6.7|6.45|6.9|7.5|7.65|7.55|7.85|8.35|8.1|8.45|8.65|8.6|9.35|9.2|8.55|8.8|10.2|11.05|12.6|13.1|13.15|13.6|13.55|13.4|13.8|14.25|14.65|13.3|14|15.15|15.45|16.35|17.8|17.85|18.05|16.65|15.7|15.7|16|16.7|16.2|17.6|16.9|18.3|19.25|19.95|20.4|21.7|22.55|22.05|21.7|21.5|23.35|22|24.7|26.65|27.7|26.95|28.8|28.6|28.5|28.25|25.7|25.8|26.4|24.7|24.9|26.9|26.55|26.45|26.1|27.35|27.7|28.2|28.15|27|26.9|26.65|28|30.55|29.5|29.25|30|32.75|31.75|30.5|31.35|28.5|27.7|29.5|31.45|33.3|31.25|30.3|30.15|29.7|30.3|32.95|35.85|36.4|34.3|32.9|33.35|34.95|35.8|34.65|37.15|37.65|42.05|46.35|53.2|55|56.5|58.7|51.85|54.9|50|51.15|54.35|45.25|46.25|43.9|42.15|40.85|36
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|669.2|689.62|684.77|662.4|673.62|674.8|679.75|704.35|699.48|696.17|712.27|710.6|682.1|692.7|657.75|663.45|634.73|625|624.77|610.95|592.88|554.8|569.25|576.15|564.73|574.15|510.2|488.75|487.43|515.17|517.05|511.18|492.35|498.88|501.3|491.45|497.12|467.45|495.95|484.65|463.95|473.65|488|505.05|486.82|495.55|490.6|485.1|472.25|488.8|494.7|560.33|544.05|535.2|530.9|530.88|519.7|505.2|493.75|500|508.05|518.65|520.62|524.75|518.98|515.25|531.98|517.45|525.5|531.65|555.15|539.27|537.75|565.23|590.77|592.45|585.85|585.85|582.95|596.55|580.85|563.7|571.05|547.77|541.3|537.7|554.7|576.98|569.98|589.77|587.65|563.33|557.98|532.3|541.45|523.12|510.5|512.58|476.57|461.55|469.02|454.35|474.07|457.25|410.98|430.3|415.38|416.62|402.07|383.15|383.02|371.9|362.73|372.43|369.43|360.35|378.57|377.27|390.75|408.77|388.68|389.73|385.18|388.32|379.35|378.25|364.7|381.75|367.4|356.12|369.35|385.77|380.57|363.15|367.48|361.9|367.75|359.32|360|360.52|365.52|350.02|358.45|381.52|399.98|412.23|408.05|411.07|405.6|397.57|378.32|388.05|392.23|386.38|374.98|363.7|353.18|343.77|353.4|346.65|350.82|346.1|346.48|319.38|310.57|311.85|307.85|298.7|313.15|317.6|328.48|309.4|310.93|312.07|318|323.43|318.75|300.93|301.57|310.7|311.07|335.35|347.4|352.6|346.15|356.62|357.4|362.85|351.32|355.95|360.48|378.52|378.35|372.38|374.32|373.8|379.9|374.88|384.95|392.68|379.12|385.02|383.88|381.73|380.12|374.55|366.32|345.25|346.27|345.43|336.77|343.23|352.1|348.25|342.55|336.45|316.35|320.3|328.3|311.5|297.12|286.5|282.6|305.52|312.1|344.5|345.98|338.4|331.25|332.48|330.98|336.9|293.5|283|287.3|276.07|266.68|282.35|303.55|287.93|276.25|283.85|276.6|259.57|257.32|264|240.6|242.43|237.5||283.38|264.98
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|144.75|139.8|153.6|159.65|176.3|176.05|175.85|171.1|174.95|166.9|141.15|142.4|145|137.95|137.5|153.05|155.35|156.5|168.9|171.4|162.9|150.9|155.75|152.1|144.3|145.3|152.6|157.4|151.45|157.3|154.7|139.3|131.85|151.5|156.85|137.9|129.8|136.95|145.45|138.2|128.45|172.35|168.3|177|177.65|181.25|175.15|189.8|198.5|194.7|211.9|249.65|237.3|231.5|237.85|248.4|247.4|232.8|234.7|230.95|272.5|278.15|259.35|281.45|248.7|268.8|267.9|259.75|262.7|230.45|237.75|224.9|219.45|217.35|220.2|209.8|200.7|203.6|211.15|205.4|202.75|206.1|218.75|241.9|233.25|235.25|216.6|203.45|195.05|207.7|209|210.35|207.45|194|204.65|208.15|211.35|198.55|193.65|196.85|196.4|182.6|188.4|185.85|187.3|182.5|181.5|197.25|197.9|204.4|201.75|196.25|196.3|204.05|203.85|226.8|253.9|230.9|230.85|211.6|214|196.6|174.55|183.1|193.95|194.95|213.85|223.45|203.7|204.15|227.5|247.6|248.8|224.9|231.6|218.1|218.9|197.5|209.25|200.45|207.85|176.1|186.9|200.2|210.25|231|241.05|233.05|237.15|220.3|216.4|224.55|231.05|233.7|225.2|228.4|232.95|219.5|222.8|247.25|244.85|259.3|271.95|249.1|219.95|225.2|222.5|212.6|232.85|247.65|237.1|222.3|251.55|259.3|268.9|291.95|284.05|281.8|282.05|306.65|287.4|307.95|327.2|356.8|350.7|363.4|373.9|382.65|388.1|365.25|352.5|322|313.25|306.85|333.8|322.5|307.7|301.4|322.5|319.55|295.8|282.35|286.15|282.65|262.4|281.75|280.05|269|298.55|284.65|310.7|332.3|330.25|333|311.6|294.65|312.95|310.75|316.75|298.45|291.1|307|308.7|333.65|352.75|386.3|389.9|361.2|370.6|357.4|383.05|380.25|350.6|375.05|368.15|380|370.25|454.55|460.75|416.05|439.8|426.85|428.6|398.55|414.5|413.15|382.3|395.5|367.1|396.2|393.75|332.65
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|2718|2737.3501|2629.25|2552.2|2576.8999|2650.05|2625.8|2778.6001|2780.5|2725.3|2895.5|2733.3501|2580.05|2631.8999|2609.55|2660.95|2651.8501|2625.55|2495.7|2519.6499|2512.7|2400.5|2422.7|2484.8|2433.75|2461.6001|2402.3|2471.3|2405.5|2459.95|2401.95|2371.7|2412.2|2366.25|2249.3|2284.6499|2292.8999|2119.75|2166.1499|2224|2238.7|2294.45|2346.1001|2349.45|2238.8501|2218.8501|2121.3999|2175.8501|2190.3|2092|2066.1001|2078.3|2022.25|2001.45|1990.85|1906.1|1903.8|1911.55|1766.5|1752.1|1822.65|1819.2|1741.85|1816.2|1818.9|1855.4|1945.3|1945.15|1891.15|1899.85|1889.35|1826.55|1821|1830.05|1839.4|1819.4|1743|1756.9|1768.85|1774.65|1670.25|1704.45|1683.95|1697.3|1645.65|1643.7|1747.5|1700.1|1677.6|1677.1|1669|1644.65|1673.45|1621.35|1611.2|1646.6|1634.4|1648.15|1584.05|1579.3|1621.25|1650|1692.15|1660.3|1660.3|1747.65|1781|1793.1|1735|1712.55|1764.75|1665.9|1680.1|1702.25|1677.15|1629.3|1634.95|1621.95|1670.75|1645.65|1645.15|1660.75|1600.55|1577.95|1589.6|1605.3|1572.45|1577.4|1539.8|1556.1|1619.4|1621.95|1671.2|1530.15|1523.3|1503.15|1483.15|1486.5|1527.1|1467.8|1507.85|1451.2|1412.15|1485.9|1530.7|1586.05|1569.85|1600|1550.1|1526.9|1499.7|1553.35|1562.1|1575.35|1559.5|1600.9|1651.65|1606.4|1663.9|1656.8|1654.25|1629.95|1617.9|1548.15|1493.75|1586.55|1571.9|1527.4|1537.35|1497.25|1580.9|1563.3|1651.95|1651.45|1672.65|1662.85|1683.85|1788.8|1808.35|1827.95|1787.15|1770.5|1742.95|1753.6|1659.6|1609.5|1585.25|1560.4|1484.55|1496.4|1476.8|1403.5|1389.85|1327.85|1326.15|1339.45|1338.5|1354.6|1365.3|1477.85|1462.9|1435.8|1483.8|1421.7|1466.05|1405.6|1370.1|1310|1292|1205.6|1259.95|1212.95|1199.9|1242.55|1263.9|1284.55|1253.9|1173.75|1152.1|1142.3|1121.05|1090.6|1150.5|1119.6|1127.4|1229.95|1194.1|1146.6|1184.05|1207.05|1103.05|1120.35|1109.05|1117.55|1108.65|1069.25|1011.4|959.6|940.6|958.7|952.2|987.55|866|809.7|772.8|817.4|804.45|802.95|787.55|820.3|814.95|768.6
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|647.86|624.84|610.78|587.09|610.55|604.98|583.21|576.34|557.13|543.41|514.03|488.4|484.95|442.6|464.61|492.18|494.57|500.9|496.89|499.26|507.35|491.52|482.88|468.73|420.2|420.18|413.6|398.28|393.25|387.68|395.25|368.7|355.44|347.45|361.35|319.21|318.98|319.96|316.77|331.9|349.72|370.17|383.96|378.35|361.46|327.69|356.17|351.44|355.04|370.16|358.25|344.93|306.49|313.25|289.41|268.69|275.62|266.43|256.22|267.88|279.05|279.39|277.28|279.59|265.93|274.01|284.12|265.38|271.23|281.08|282.27|280.25|268.77|270.67|269.01|273.82|242.7|240.49|250.32|239.13|236.57|230.25|222.51|230.27|231.12|220.88|226.96|208.3|214.48|218.32|222.53|206.85|199.35|195.03|195.16|193.63|202.12|199.99|200.07|205.65|217.26|225.17|221.85|210.75|216.81|216.21|227.38|229.96|217.97|219.25|199.34|191.04|190.17|173.25|169.66|169.35|173.61|176.99|175.35|162.97|161.31|153.32|149.37|148.8|144.68|147.98|155.67|157.66|161.03|163.56|170.03|174.28|165.86|164.91|164.47|161.22|160.59|160.27|147.13|143.19|133.94|133.7|134.84|134.59|134.99|132.03|132.84|131.75|131.63|130.24|127.86|124.41|132.04|133.12|135.06|130.91|128.75|115.03|124.75|125.64|126.31|126.78|133.65|125.5|115.93|104.34|106.81|103.78|104.86|106.89|106.91|104.96|108.52|116.1|118.91|123.53|118.39|118|119.44|123.05|110.14|121.27|127.61|141.07|128.09|124.33|128.6|126.67|129.19|117.66|122.19|126.11|127.01|124.77|109.27|109.22|99.67|98.41|96.87|94.52|93.78|90.19|89.67|92.22|92.28|83.48|82.64|81.5|81|84.75|80.09|68.95|68.15|67.66|66.07|62|62.46|62.73|63.6|58.4|57.03|53.88|52.62|56.78|60.3|62.84|64.72|65.52|61.85|59.13|59.52|60.44|55.71|59.96|57.02|53.58|50.07|53.12|51.59|51.2|56.12|56.43|54.2|50.23|45.05|43.27|43.03|42.35|40.89|37.73|33.39|33.02
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|221.15|234.85|232.05|235.65|232.75|227.55|219.9|219.38|220.28|225.65|231.62|226.93|217.25|230.57|228.18|225.62|218.3|237.28|240.32|242.5|231.38|234|235.72|249.15|238.7|227.85|239.85|251.72|247.65|236.53|238.8|241.5|244.03|248.05|234.4|225.82|205.07|212.2|221.75|226.72|234.2|248.43|253.22|248.15|239.68|240.15|243.37|242.87|249.25|255|245.47|231.2|225.05|219.4|205.53|204.32|197.12|200.57|200.65|194.48|200.05|200.1|196.07|205.12|207.42|191.9|194.6|195.4|194.65|193.73|194.88|200.37|195.35|198.37|202.78|200.83|197.72|197.57|199.37|192.15|198.6|176.7|169.78|169.17|166.13|167.88|170.35|169.87|162.9|164.73|158.8|160.73|166.38|164.02|163.95|164.72|162.33|166.32|161.63|161.43|166.37|161.35|165.63|153.8|157.43|150.45|150.47|151.1|145.7|137.98|134.75|132.05|132.12|127.52|125.72|124.68|129.58|127.08|123.35|115.92|116.1|113.37|109.68|113.7|117.25|119.35|129.93|132.63|131.52|137.97|141.28|139.97|136.42|136.3|137.68|135.95|141.63|145.32|149.8|152.57|150.92|151.1|152.92|160.97|161.5|164.58|166.57|168.85|166.57|165.15|154.75|152.95|147.82|147.2|141.72|146.82|139.72|141.93|138.27|136.03|133.33|137.13|132.15|126.23|120.52|119.78|126.17|119.53|128.17|130.93|131.78|133.28|134.42|138.05|142.87|134.55|135.35|140|118.87|144.57|145.22|158.58|160.33|163.98|152.25|159.35|161.6|153.63|156.37|163.12|154.67|151.82|151.3|145.93|154.83|147.18|148.45|152.6|142.43|144.96|142.02|132.58|130.23|128.82|114.15|113.87|111.06|106.03|111.68|109.22|108.49|113.94|111.68|113.49|104.72|98.65|102.07|100.12|96.46|91.8|89.43|95.98|89.18|83.46|91.93|92.67|84.17|81.87|86.04|74.3|75.17|73.84|69.77|69.59|67.94|67.65|63.18|63.29|64.3|61.1|63.56|63.53|62.69|67.19|58.65|57.36|56.43|54.34|57.46|61.06|56.49|51.64
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|107.45|121.7|123.8|127.05|133.25|123.2|114.95|115.4|116.95|123.4|115|116.85|109.9|120.2|124.05|119.75|115.7|119.15|124.8|138.8|137.2|120.75|127.7|117.25|115.85|115.7|114.8|103.75|93.25|93.8|97.05|87|82.1|83.5|84.2|84.75|82.3|88.9|88.8|69.8|68.2|81.85|87.55|85|74.2|73.6|68.45|70.7|72.45|69.5|59.9|66.75|66.15|61.75|56.4|55.45|53.3|53.25|49.5|51.3|57.6|60.2|59|63.25|63.1|66.6|68.8|66.5|70.5|72.05|75.5|73.15|69.15|65.8|66.25|66.45|61.2|62.7|64.3|65.65|65.9|67.9|67.9|68.8|63.95|63.3|60.8|62.35|61.15|62.9|64.55|61.4|58.5|56.1|65.9|67.25|71.65|68.55|66.25|64.45|65.6|62.85|64.9|65.35|67.4|69.8|72.6|81.4|74.9|74.5|68.6|71.65|73.4|73.65|77.25|79.45|87.6|85.4|78.1|82.7|76.6|76.35|66.7|66.1|68.6|66.2|77.45|83|77.75|76.25|84.8|90.25|85.7|79.5|79.85|71|70.75|72.15|72.25|71.75|67.85|64.85|68.65|73.45|88.1|98.55|106.85|105.65|111.45|115.35|108.75|110.85|119.65|125.35|122.6|126.05|128.45|132.55|137.1|135.55|137.6|142|145.25|137.85|134.15|128.6|122.2|114.2|118.45|107.05|117.3|137.2|147|155.05|161.15|172.25|170.1|162.8|162.5|188.7|206.35|217.7|226.3|237|220.7|220.3|216.65|219.85|227.85|199.35|211|209.95|215.8|196.1|181.55|185.3|193|195.7|198.55|209.45|201.05|196.55|193.25|198.45|190.85|187.45|183.35|170.75|189.8|173.8|179.45|180.35|170.55|159.3|166.1|154.45|149.45|156.95|148.8|129.9|126|124.75|118.75|123.85|134.55|149.1|150.4|132.3|124.95|118.1|114.45|117.15|109|106.85|108.4|106.75|106|117.05|120.9|104.2|111.1|102.55|92.95|81.35|80.4|73.25|69.25|70.8|70|73.1|65.15|61.4
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|117|120.6|126.3|125.95|123.65|122.9|123.1|116.05|116.6|118.85|110.75|108.65|106.55|105.5|101.1|103|101|112.25|117.25|120.9|115.55|114.1|113.7|115.05|113.55|119.05|122.8|125.45|122.55|129.8|135.35|134.7|131.9|126.35|128.25|123.65|125.25|127.35|131.05|125.95|122.4|130.65|134.4|123.65|123.75|120.95|121.9|126.05|137.7|137.95|140.75|140.2|134.8|136.45|139|128.65|120.45|120.1|129.45|125.95|130.6|127|127.7|125.6|128.65|129.5|122.25|121.15|126|140.9|142.35|140.75|141.1|141|148.05|142.1|139.9|138.95|138.15|142.8|138.6|148.2|150.15|151.85|153.3|148.85|144.6|142.15|133.9|134.05|129.4|130.1|128.4|127.35|132.8|137.85|136.5|136.65|134.7|134.5|129.35|116.5|124|118.2|121.5|124|125.7|129.7|137.55|145.35|149.2|145.3|146.25|139.05|135.9|134.95|137.35|134.6|136.9|129.9|125.6|121.05|115.05|105.05|108|115.05|119|118.15|114.8|113.85|122.8|125.3|119.85|118.15|133.6|131.2|129.6|130.95|132.65|136.95|146.9|143.6|150.3|157.8|152.9|155|149.6|168.75|167.7|161.45|157.5|152.25|153.9|163.6|160.85|158.8|163.1|153.7|152.8|143.05|140.85|142.75|146.65|135.95|130.85|136.75|141.35|134.05|130.45|121.9|129.95|126.6|135.9|156.2|158.85|166.9|164.15|160.3|161.3|171.05|159.7|163.85|165|162.35|154.9|156.55|158.55|168.85|164.05|162.8|159.7|158.1|159.45|147.2|147.6|142.85|141.95|145.3|133.95|135.1|134.15|128.4|129.9|128.4|121.8|123.75|117.85|112.4|119.85|119.6|122.75|122.1|120.15|120.4|122.85|116.55|115.25|109.85|109.5|107.25|107.2|111.25|109.1|111.6|120.05|117.25|115.9|115.3|112|112.75|113.35|114.4|106.4|109.1|119.3|102.95|98.5|107.65|105.45|100.25|93.4|89.35|91.65|88.05|89.35|93.2|86.45|88.35|81.05|85.85|80.2|78.45
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|47.65|46.2|47.05|47.2|48.67|47.2|48.17|42.98|41.75|42.12|38.4|36.73|37.2|39|39.62|40.77|39.73|38.95|41.98|42.17|39.77|38.52|39.48|39.42|38.83|37.83|39.02|41.45|40.15|35.67|32.62|28.92|29.63|30.53|30.07|28.07|25.61|28.55|31.01|31.8|34.95|34.77|38.22|39.59|39.63|40.92|41.6|42.41|44.91|45.03|45.09|47.66|45.6|44.73|46.15|45.22|44.07|46.52|48.06|48.27|48.98|49.33|48.99|49.64|50.45|51.62|51.06|50.66|50.3|50.72|52.69|53.95|51.87|48.2|48.23|48.18|46.17|45.94|47.22|47.5|48.91|48.28|48.19|45.78|44.7|44.64|41.09|40.39|40.65|42.59|43.7|42.34|40.54|39.95|41.65|43.46|45.13|44.85|43.72|42.44|43.09|41.37|41.41|40.3|41.54|41.37|41.65|42.92|42.82|44|42.65|42.74|42.92|41.55|41.52|40.87|44.44|41.69|40.37|40.45|38.21|36.37|35.99|33.68|35.21|37.55|38.9|39.64|35.12|37.59|40.17|41.83|41.16|38.33|38.74|35.16|36.82|35.98|37.14|38.55|36.65|33.38|35.75|39.03|39.02|42.65|45.8|45.75|46.05|45.11|43.58|43.98|45.77|44.46|43.78|43.27|43.93|40.27|41.99|44.12|44.49|42.33|42.03|38.53|37.28|36.52|37.01|33.46|37.39|36.8|34.73|34.84|37.91|37.4|37.37|39.73|39.31|40.28|40.71|46.02|44.37|44.58|43.95|49.56|47.2|47.72|43.16|41.58|39.88|38.84|37.54|37.23|34.65|34.52|35.42|33.02|32.85|34.62|35.51|35.67|36.03|33|31.81|32.72|33.2|34.17|33.08|31.21|28.07|27.98|29.23|29.21|27.75|28.2|26.5|25.84|25.76|26.52|26.2|25.84|25.14|25.04|25.06|25.5|27.01|26.16|24.8|23.56|24.2|23.93|24.59|24.32|23.09|23.76|23.2|22.73|24.01|26.07|25.19|22.38|24.86|25.04|24.59|23.29|22.77|21.49|21.77|22.7|22.5|24.02|24.61|23.14
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|98.25|98.75|101.6|103.05|97.4|97.9|97.85|98.65|95|94.55|94.5|94.4|97.25|98.95|101|100.4|98.6|99.95|102.1|104.6|102|102.65|105.15|108.95|106.45|100.85|101.85|98.95|99.5|101.65|102.5|98|97|98.1|97.5|96.2|95.15|99.15|96.9|96.2|96.15|97.25|100.4|100|85.25|86.1|88.25|91.85|90.35|88.55|91.2|101.4|105.55|103.3|99.6|101|96.55|98.8|100.25|94.9|99.85|99.85|99.8|100.65|101.6|103.5|108.55|109.55|109.7|110.15|114.55|116.2|113.9|109.2|109.25|112.15|100.15|101.9|103.65|103.6|102.35|104.05|105.55|103.95|102.9|101.6|96.6|94.35|90.9|93.7|99.65|99.2|98.5|96.7|99.55|100.95|104.9|101.4|100.55|99.75|100.35|96.85|100.1|93.5|99.95|101.8|105.05|110.05|105.2|102.35|100.2|102.95|107.35|105.65|109.5|107.4|113.35|107.05|108.45|105.7|100.05|101.6|94.7|84.2|90.1|92.4|112.05|115.25|114.4|117.65|128.85|129.8|124.85|121.25|124.2|121.15|125.85|132.45|147.1|151.95|151.8|149.2|148.85|160.25|156.8|166.75|168.9|166.85|164.35|161.45|156.45|159.35|163.95|164.7|160.9|158.95|158.45|152.15|155.1|159.15|162.15|158.65|156.85|149.7|149.95|153.05|150.55|145.45|147.9|151.45|139.35|131.2|134.15|135.05|141.95|146.55|146.65|150.5|146.25|152.95|143.95|150.55|161.25|167.3|160.2|163.7|168.5|171.3|162|163.7|166.1|164|159.75|153.45|165.5|155.6|154.5|155.6|152|153.35|153.15|152.45|153.6|150.7|150.85|140.3|147.5|145.3|159.75|165.3|170.55|167.8|162.7|169.9|180|179.9|177.8|181.3|170.6|156.45|156.45|151.8|140.35|141.85|142.1|145.45|140.3|136.9|128.4|116.15|118.15|120.5|104.75|107.15|109.15|104.1|101.6|107.95|110.9|106.5|110.25|111.5|110.7|111.45|110.3|115.8||100.65|100.3|102.85|94.6|92.65
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|69.56|69.6|71.18|70.1|69.66|67.91|71.48|66.2|69.81|72.7|69.52|67.12|67.64|66.79|67.18|65.64|65.93|64.74|63.26|63.8|63.68|63.38|64.98|63.46|61.51|60.03|63.66|65.81|64.43|61.35|63.06|62.18|61.18|63.75|58.84|56.46|55.4|57.15|55.93|56.82|57.11|59.83|62.38|60.51|61.3|58.74|54.31|56.75|57.57|57.38|60.37|63.17|64.18|62.84|65.82|62.45|59.25|59.33|59.67|59.83|60.62|64.05|62.26|63.94|63.52|62.93|64.35|66.29|71.93|68.33|69.59|65.87|65.48|64.96|66.16|66.25|63.73|64.93|66.56|67.28|68.3|67.6|71.24|73.7|71.77|72.25|70.23|68.37|66.57|68.61|67.64|68.89|66.96|64.73|66.52|68.12|66.88|66.02|63.86|62.62|62.23|61.92|63.22|59.59|59.76|60.18|61.57|67.66|66.8|69.58|70.55|69.36|68.74|65.47|69.61|70.29|71.38|72.35|73.4|69.84|69.82|70.02|71.41|71.93|73.34|70.83|73.6|74.71|72.15|71.49|77.83|79.47|80.44|78.45|77.88|77.08|76.98|79.11|79.45|77.65|77.8|77.11|80.57|84.14|85.46|86.46|87.47|83.65|86.78|84.52|84.06|82.44|83.47|82.43|81.51|79.91|86.09|84.38|89.15|88.89|87.99|88.34|86.92|85.99|83.98|82.95|85.37|82.03|83.03|83.6|84.95|85.24|84.94|91.27|98.33|96.12|96.33|93.75|92.36|91.09|91.41|91.95|91.05|92.87|92.17|94.58|93.72|91.9|90.91|89.93|90.07|86.55|86.55|86.28|87.85|85.07|82.04|82.22|87.16|82.61|88.46|86.59|90.78|88.58|86.23|86.39|84.06|85.08|80.2|78.72|80.46|79.14|76.81|79.61|76.97|75.29|77.64|78.6|76.66|74.78|75.84|77.3|77.98|73.88|74.95|79.78|80.39|77.49|78.67|75.28|78.06|77.48|77.42|73.18|70.75|69.48|65.3|68.02|71.67|71.68|67.89|66.39|65.85|65.65|66.88|64.86|63.12|64.29|59.79|62.24|66.23|63.06
04250|1167243|/equities/gland-pharma|NIFTY200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|580|630.6|571.7|583.7|574.85|585.8|548.2|568.15|545.6|557.85|569.65|534.7|530.2|563.25|559.25|510.4|508.1|514.5|514.6|538.65|525.9|522.85|525.1|515.85|511.5|509.45|524.25|539.75|549.35|557.4|565.1|556.35|524.1|526.3|533.75|530.7|514.95|537.4|536|569.85|560.35|593.55|604.9|598.85|585.15|548.25|545.15|571.6|576.5|590.05|551.2|574.85|541.45|499.75|469.6|488.55|488|465.55|462.9|485.5|493.2|507.8|499.5|509|495.8|494.35|514.95|514.95|507|511.4|524.5|534.9|499.6|475.4|448.5|433.65|444.1|433.1|425.35|429.05|397.4|400.8|421.45|399.95|420.95|418.95|415.2|426.25|440.95|410.3|415.25|411.25|408.9|380.05|383.55|381.9|377.25|363.1|359.65|365.25|366.3|348.4|352.8|336.4|349.7|340.35|329.35|319.8|323.05|310.3|309.4|299.95|301.45|303.9|309.65|314.5|300.25|299.8|295.35|314.95|318|311.85|291.35|293.55|272.1|303.55|304.7|317.85|317.3|309.2|333.4|311.1|303.45|290.9|295.15|293.7|322.95|322.65|328.2|323.95|323.4|321.4|317.8|325.3|323.75|330.45|312.95|331.65|309.95|317.5|312.3|307.65|311.85|308.75|292|291.4|274.1|285.85|299.3|300.15|298.45|298.75|294.05|279.95|272.65|271.65|301|278.75|284.75|285.6|293.1|309.75|326.3|348.4|359.75|362.1|357.25|353.9|350.5|374.55|354.85|352.95|347.25|364.7|338.6|318.2|302.8|306.7|311.6|287.35|285|285.35|284.85|291.45|282.15|266.8|268.9|270.3|280.9|279|275.75|275.35|273.1|269.9|258.95|257.7|270.5|261.9|277|279.65|269.85|269.75|272.55|279.6|270.5|252.65|246|245.4|254.45|252.45|260.2|256.5|250.7|242.25|262.95|283.05|276.85|275.85|284.8|261|266.95|265.1|241.5|253.85|222.75|228.3|224.2|235.15|240.15|240.1|236.7|227.3|222.3|219.9|223.5|215.3|207.3|254.15|252.8|249.8|271.15|230.8
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|25.21|24.67|25.21|24.92|25.26|22.76|21.19|21.24|21.24|21.44|20.41|19.97|19.23|19.62|19.92|22.57|22.52|21.49|23.25|24.09|22.61|21.29|20.85|20.06|21.39|21.68|23.01|22.66|22.12|22.27|21.93|21.98|21.73|21.14|18.49|15.11|13.44|12.66|12.51|12.41|11.72|15.26|15.7|17.37|17.32|17.27|18.4|19.38|20.31|20.46|21.34|23.74|21.78|20.55|20.9|21.98|21|21.73|21.19|19.57|19.92|19.13|17.71|17.81|17.27|18.59|19.87|18.4|19.43|20.01|19.57|18.44|18.1|17.95|18.84|18.25|17.51|18.64|19.97|20.06|19.62|22.12|23.69|25.66|24.33|24.58|20.7|19.28|17.86|19.03|20.16|21.14|22.47|21.98|23.94|24.04|25.8|24.63|22.27|21.93|21.49|19.62|20.06|19.08|20.6|25.16|26.93|28.21|28.16|29.68|30.46|28.8|29.09|27.57|28.01|26.83|32.13|29.29|29.14|29.14|26.78|28.84|22.12|20.6|19.18|18.89|18.4|20.85|19.92|20.11|24.38|25.9|27.27|25.16|25.46|25.56|26.54|27.81|28.11|28.01|26.64|25.9|26.73|29.29|29.24|30.07|30.46|31.1|31.89|32.28|31|31.39|31.49|32.08|33.55|34.09|36.69|36.4|37.04|38.7|41.11|41.35|39.69|36.69|36.35|38.41|38.85|39.19|39.44|36.99|37.77|38.7|40.76|39.64|43.22|45.03|43.71|45.42|44.59|47.83|42.97|48.42|51.07|52.73|52.49|52.64|55.38|57.59|56.17|57.2|57.49|57.98|56.71|57|61.86|60.63|56.02|55.78|58.47|60.09|57.84|59.01|56.07|55.33|54.01|56.17|57.59|56.31|57.05|60.63|65.49|60.83|61.96|60.58|61.47|59.5|57.64|55.78|57.59|53.76|53.81|54.94|51.61|58.82|61.61|66.27|67.79|65.34|66.03|65.29|68.19|71.28|64.02|66.86|66.62|63.92|60.44|68.48|73.14|68.28||68.23|68.87|67.52|66.49|69.85|66.1|65.59|64.65|70.07|69.44|68.09
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|249.38|266.45|267.93|279.58|288.97|279.55|273.93|257.5|236.83|246.65|261.33|268|247.02|243.27|251.23|235.02|256.85|270.55|274.6|282.45|272.98|273.02|275.72|295.08|287.8|286.03|285.2|282.77|277.23|279|277.15|293.25|278.12|267.53|277.27|272.47|270|270.62|291.5|289.35|287.3|287.3|316.93|283.28|270.58|409.45|399.18|391.38|432.43|432.57|412.1|436.38|425.05|421.07|424.5|389.85|401.25|391.18|389|392.57|374.12|406.23|373.43|371.25|362.6|360.65|356.32|362.45|361.82|363.82|362.48|360.32|372.4|359.52|356.65|368.18|343.98|338.85|346.27|362.35|352.68|344.38|338.9|347.6|334.48|329.98|329.43|330.57|346.15|327.25|319.02|309.98|318.12|319.4|295.8|285.48|284.98|287.18|279.88|277.52|280.93|281.25|275.35|277.43|259.38|282.77|261.93|263.15|247.1|246.85|240.07|236.05|223.12|223.47|224.93|225.9|220.12|222.88|220.53|216.53|201.4|194.07|191.15|192.8|191.5|197.72|193.88|198.25|194.43|196.7|204.57|211.95|216.15|202.62|199.85|197.3|200.25|207.28|213.18|214.05|210.15|207.97|212.05|209.4|209.97|218.43|226.88|218.7|218.75|216.45|205.72|209.62|217.15|205.38|196.22|192.88|195.18|196.32|188.1|189.5|194.55|193.85|183.22|177.95|179.95|179.5|188.9|182.03|180|174.72|166.75|191.3|200.53|200.45|198.4|193.45|197.25|184.82|194.97|200.12|208.4|215.72|213.65|217.3|209.97|196.07|197.3|199.28|205.38|206.25|232.75|199.6|200.5|190.75|194.47|181.32|181.35|171.88|179.38|185.35|174.43|172.5|170.88|172.9|173.88|171.32|159.05|159.82|173.18|152.45|145.03|153.38|155.9|141.9|130.43|133.45|135.1|135.45|128.9|123.25|130.78|128.55|124.42|117.4|125.22|133.6|134.15|131.9|130.32|125|139.97|140.05|140.5|139.15|141.07|139.35|135.43|133.62|128.72|127.72|124.05|122.4|123|121.1|118.53|117.78|109.03|111.65|108.95|110.45|102.9|87.45
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|289.62|299.56|310.9|315|314.25|317.85|311.85|292.67|297.21|286.42|277.43|268.04|270.03|280.23|272.28|268.29|290.42|277.38|270.28|267.84|262.79|259.14|283.17|272.43|272.73|265.94|286.57|294.76|284.32|281.88|267.74|264.84|272.38|291.67|291.22|266.69|235.56|241.61|247.85|240.46|256.69|271.68|295.46|298.36|318.64|309.2|299.01|296.76|296.96|293.92|293.31|315.55|312.75|305.9|309.55|305.66|307.8|289.82|293.87|291.87|288.97|297.66|273.53|290.47|312.3|312.3|302.81|316.5|319.54|321.04|320.89|312.05|302.11|310.95|308.9|306.95|287.47|300.01|308.25|316.85|302.56|306.25|280.63|288.12|286.87|277.38|273.03|257.94|239.11|244.06|245.15|239.61|251.95|240.01|245.55|251.05|243.35|241.61|232.76|230.91|249.2|247.55|250.5|234.96|242.66|255.05|267.19|270.23|263.24|270.68|258.59|253.4|244.85|240.11|248.05|251.35|216.63|204.79|212.68|196.89|185.45|186.8|177.86|171.01|178.21|189.35|197.14|198.09|178.76|185.8|198.44|208.48|202.19|193.29|194.94|187.6|195.44|191.75|208.28|203.39|201.29|181.35|186.4|212.83|213.83|211.58|233.41|218.03|219.82|209.23|204.09|202.79|183.75|185.45|181.31|182.65|193.75|188.75|189.8|187.4|188.1|186.05|192.5|181.25|164.52|169.66|174.01|164.52|167.67|166.97|167.97|171.86|183.4|174.96|184.6|190.9|183.4|176.26|175.31|188.75|180.51|200.34|217.28|220.72|213.03|218.88|223.77|221.07|229.62|224.32|233.51|244.46|210.58|203.74|208.68|200.09|201.04|190.5|179.96|187.1|176.41|169.76|166.52|152.28|146.13|149.48|149.53|152.83|164.77|148.58|165.92|167.22|163.12|159.07|148.08|142.64|147.58|153.78|159.62|152.03|150.83|144.38|142.79|147.03|156.37|170.21|172.66|184.35|178.21|173.66|176.26|210.23|202.74|193|194.09|186.1|178.91|208.63|202.99|205.94|197.84|199.09|199.54|197.79|182.2|172.01|151.38|152.78|152.93|152.18|138.64|136.89
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|211|213.75|216.55|219.6|217.1|225.75|202.15|177|178.15|169.95|167.3|159.95|156.05|159.15|162.4|160.5|159.3|163.75|167.4|167.6|165.95|164.55|167.35|167.15||171.25|179.78|184.35|184.75|184.55|190.05|187.88|173.03|195.93|189.15|194.62|196.72||223.44|208.28|220.95|239.06|252.8|244.81|245.57|247.64|245.41|257.71|258.34|264.48|261.08|273.57|278.43|287.91|279.54|271.01|260.55|247.11|245.32|239.48|248.97|257.34|251.87|277.03|276.78|276.5|288.94|289.08|285.38|289.24|302.82|297.17|298.56|306.33|306.86|297.45|291.98|294.19|298.56|281.36|271.92|281.52|270.03|274.36|277.54|255.57|253.87|241.18|239.83|244.81|242.48|236.04|238.95|235.13|238.92|240.39|256.06|245.2|256.36|265.78|267.64|265.06|265.29|266.15|265.66|273.57|278.26|283.12|286.36|287.63|285.05|305.3|301.68|303.05|311.35|305.33|309.54|301.63|306.79|309.28|300.96|292.49|288.75|283.59|298.56|307.96|313.95|313.88|306.4|307.05|313.74|316.44|319.65|310.91|316.09|303.65|308.19|299.84|319.09|326.79|320.91|320.26|312.84|320.7|334.21|358.94|378.89|374.45|359.25|343.95|318.81|311.14|304.93|308.05|312.72|309.84|323.28|311.49|320.37|318.26|322.56|316.58|311.21|316.37|282.5|281.96|280.82|274.06|281.17|266.85|277.43|265.24|273.73|278.99|283.38|286.03|276.29|281.84|292.84|309.14|300.45|304.42|331.25|343.18|338.81|331.49|338.58|340.67|347.23|336.67|347.48|353.78|364.8|346.53|355.18|361.78|348.13|310.49|298.24|327.58|298.96|284.59|285.75|251.06|240.55|249.08|243.43|242.32|235.06|220.07|232.9|233.79|242.46|246.13|240.06|234.93|235.79|228.02|237.32|220.46|220.93|221.86|217.72|221.32|229.69|237.25|241.95|||||||||||||||||||||||||
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|445.5|430.31|437.77|452.15|459.22|460.61|467.97|449.08|447.3|452.05|415.78|409.14|401.71|417.38|419.76|424.49|429.07|423.59|430.49|444.47|430.49|436.28|446.46|435.18|415.88|426.95|438.12|461.33|447.01|449.1|447.55|441.55|438.65|461.62|413.68|386.46|369.85|376.02|381.76|398.39|415.73|440.64|460.92|460.12|459.19|451.63|455.42|454.96|455.19|467.04|484.31|511.7|493.82|481.94|477.29|461.26|447|444.4|460.37|473.19|487.42|495.56|486.67|494.07|495.63|493.01|492.85|493.83|499.43|496.88|521.93|514.13|525.46|514.06|531.55|549.9|520.58|520.32|550.13|550.13|558.13|558.38|554.43|550.19|542.35|529.5|509.09|486.64|489.25|496.05|494.52|490.07|476.35|441.77|431.16|431.78|438.08|432.16|413.47|406.78|377.6|367.54|388.57|387.9|391.24|395.7|414.62|435.56|432.07|432.82|429.89|440.92|451.56|444.11|444.79|445.44|470.97|463.7|448.18|422.15|407.34|405.58|395.77|407.26|401.91|387.85|394.66|401.14|371.76|381.94|404.49|412.6|418.45|374.66|389.4|382.1|383.21|384.36|377.86|352.67|354.27|342.48|340.65|343.68|344.71|359.36|363.41|353.69|354.55|348.15|341.85|344.73|365.03|372.9|368.18|369.54|383.91|381.83|401.32|396.47|412.69|415.27|414.16|405.68|398.47|384.9|376.41|368.01|375.2|364.45|376.15|376.83|394.62|402.17|391.22|383.36|373.84|368.49|379.51|385.76|368.03|362.05|375.58|393.16|366.64|369.29|376.39|383.71|365.26|356.11|364.98|351.94|341.65|330.18|342.71|307.06|306.07|300.13|299.05|300.13|309.33|298.99|294.33|287.93|297.76|290.05|302.35|342.38|368.08|357.29|380.94|396.27|390.27|402.59|394.8|401.16|406.68|403.51|392.74|376.37|374.34|378.32|359.54|362.79|365.67|397.44|384.86|345.46|337.49|335.27|335.12|337.35|330.96|323.89|319.57|302.76|304.85|300.17|333.66|334.73|375.7|395.81|392.47|369.65|373.87|371.09|358.51|368.16|380.13|383|396.3|376.86
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|72.15|74.69|73.97|81.51|74.76|57.64|51.58|51.63|48.44|44.51|45.63|44.5|45.8|46.97|48.58|49.11|51.66|52.79|53.01|53.59|52.85|52.63|55.14|54.9|57.59|58.67|54.85|288.1|274.35|273.95|274|274.65|258|238.25|222.95|206.65|194.4|203.1|210.05|195.4|165.05|192.55|213.55|196.6|205.7|191.2|206.5|210.95|215.05|230.5|240|251.1|254.7|245.05|246.25|249.3|251.7|262.15|239.85|252.4|275.05|268.65|273.45|289.95|288.45|312.55|313|310.5|308.4|304|305.2|305.6|305.45|302.3|302.55|300.45|299.45|299.1|299.65|298.55|299.25|297.5|299.1|306.3|342.3|292.6|296.8|299.15|294.75|298.15|302.1|302.5|306.9|307.7|304.35|312.9|310.5|309.5|310.65|310.55|298.45|335.65|295.45|294.55|316.05|319.95|324.6|323.5|327.45|403.05|392.55|393.75|410.45|423.4|416.25|391.6|390.1|393.75|387.2|389.55|386.5|398|378.8|357.05|339.9|350.35|356.95|374.9|370.15|365.85|395|438.35|428.45|421.6|413.95|423|431.05|430.85|449.4|448|456.6|439.7|432.1|443.7|404.05|418.7|417.2|404.7|405|392.2|385.4|377.35|379.8|383.65|350|350.2|358.55|360.15|366.95|378.25|376.85|380|380.75|376.8|400.5|404.35|400.7|333.95|355.3|336.25|330.1|357.2|374.2|381|389.1|400.1|400.1|401.4|390.25|399.7|375.65|374.6|384.2|393.85|384.05|396.9|399.8|392.05|402.85|394.25|409.8|402.85|354.8|346.1|350|332.55|318.5|306.4|308|299.05|300|305.35|305.75|295.1|286.6|289.65|287.3|286|287.1|283.7|288.2|282.2|277.75|291.7|283.55|271.85|273.75|275.3|252.95|238.75|242.6|255.45|240.5|234.55|244.9|251.75|245.3|235.25|235.3|225.85|229.1|234.1|231.95|227.8|232.1|205|203.4|203.9|209.3|198.2|205.55|210.2||202.82|177.4|188.47|181.25|181.32|177.03|184.38|157.1|153.18
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|73.3|73|73.4|71.7|70.45|66.15|65.45|65.9|61.85|59.05|57.95|57.45|55.4|57.4|55.55|57.7|57.6|58.25|58.5|60.1|58.4|56.8|59.8|59.6|59.35|59.7|61.35|55.7|57.5|56.1|56.8|55.5|52.1|51.75|51.15|49.9|49.75|53.15|54.15|51.65|49.95|52.55|56.25|58.15|57.35|57.6|52.6|54.9|57.05|59.3|58.45|62.55|64.6|65.8|68.1|67.35|67.35|69.75|67|62.4|64.65|67.05|66.1|69.55|71.6|70|72.1|74.25|77.25|76.25|80.8|77.65|74.25|74|77.25|73.6|71.9|72.45|74.6|74.9|76.35|79|79.9|82|80.7|77.35|76.55|75.5|78.4|78.95|71.25|72|71.5|67.9|68.25|69.7|72.75|70|64.45|64.15|65.75|70.65|62.9|63.95|65.9|65.55|66|70.3|70.1|78.35|76.5|77.2|77.65|79.05|74.9|74.45|83.4|82.9|87.55|84.15|81.05|78.65|73.75|77.7|84.65|86.05|83.85|90.8|84.8|92.15|96.7|101.9|100.1|97.1|102.4|102.05|105.55|101.1|105.65|109.05|103.2|93.25|95.7|101.65|104|102.25|107.75|93.55|96.6|90.8|88.7|95.1|95.7|100.25|96.15|99.55|104.15|96.9|98.45|103.05|99.7|101.05|101.85|100.6|98.05|96.2|93.6|91.05|94.05|94.2|101.65|103.75|102.65|105.55|116|117.95|116|115|109.55|112.8|107.85|114.45|116.45|119.05|112.55|123.4|115.1|116.7|111.95|112.6|109.1|115.6|118.25|114.75|116.05|110.8|110.75|106.45|103.65|101.05|102.5|100.6|99.7|93.6|95.85|98.6|91.6|91.5|90.7|92.5|95.4|93.45|89.85|93.6|89.45|88.45|88.25|90|93.5|85.4|87.25|90.45|89.9|91.25|95.8|97.2|99.4|96.4|98.05|95.15|96.9|100.3|95.15|92.8|92|88.4|81.35|88.9|86.75|81.3|81.75|80.6|77.2|75.9|79|80|74.2|75|66.45|72.05|66.35|60.55
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|185.84|184.42|183.92|186.48|183.93|178.57|181.88|172.88|168.11|162.58|153.76|154.18|154.02|156.59|155.74|151.7|156.44|161.9|163.01|160.57|152.85|146.37|150.83|150.78|149.19|149.11|146.15|151.22|140.26|140.66|142.24|133.95|126.63|125.91|124.61|122.62|120.48|123.44|120.88|121.51|123.92|150.8|156.16|153.53|142.75|147.05|145.48|147.8|144.35|147.77|135.3|137.82|135.39|135.59|128.11|126.45|127.35|120.67|128.76|119.04|127.5|126.23|124.74|131.56|139.49|134.04|130.82|131.95|132.3|134.64|127.35|127.57|126.91|121.26|120.86|114.76|116.89|115.09|119.09|116.7|124.24|130.08|131.14|128.75|124.9|121.1|116.95|113.96|108.77|108.54|110.19|108.96|109.94|110.68|121.33|117.62|114.33|116.64|111.26|108.4|112.62|105.7|114.06|104.02|108.64|108.12|110.83|115.8|112.18|115.86|114.42|113.57|115.56|112.27|105.94|103.68|106.21|97.18|98.36|85.79|84.91|85.31|82.42|77.04|77.03|78.14|86.98|85.1|78.99|80.57|84.36|83.71|72.83|70.75|68.51|68.8|73.09|71.95|71.76|69.44|66.8|63.06|65.22|69.33|70.32|72.61|74.59|77.62|79.17|77.21|78.5|85.42|85.7|81.88|79.24|76.44|79.3|76.73|79.4|81.79|81|77.42|75.46|72.76|69.92|69.65|70.05|64.05|65.61|60.56|64.2|69.99|73.26|73.34|75.64|79.26|78.77|75.16|74.46|76.83|76.33|73.36|79.11|82.53|82.88|82.48|83.14||83.27|80.52|79.56|79.63|79.89|81.22|79.83|75.51|70.52|65.96|67.92|64.44|63.09|63.02|62.47|61.66|62.86|63.05|55.82|55.85|60.16|59.18|61.33|62.79|62.42|64.88|62.2|58.77|56.72|54.46|53.93|51.88|54.07|54.23|53.2|55.34|57.69|51.39|52.96|51.47|52.7|56.79|41.01|39.63|34.65|33.98|32.03|30.8|30.41|33.42|32.74|32.55|31.1|30.93|31.84|31.32|29.2|29.93|28.52|29.52|28.22|29.97|30.48|28.09
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|340.03|353.44|359.55|353.44|347.46|346.78|348.74|353.82|351.48|369.1|390.85|381.58|371.45|347.31|362.73|350.24|342.25|322.05|312.51|309.11|307.04|293.01|279.48|269.4|260.54|269.06|276.42|273.65|267.61|273.52|287.13|272.08|266.12|263.4|259.42|252.28|258.1|234.76|228.47|224.73|232.18|224.21|221.34|213.99|197.38|192.5|188.22|189.45|184.61|184.78|182.96|178.6|192.23|186.16|169.74|182.64|192.53|187.78|197.22|190.51|196.46|191.8|179.22|178.67|172.91|166.26|170.66|168.95|175.05|159.97|157.29|155.37|156.27|156.51|152.33|162.86|157.88|150.76|152.49|152.36|151.12|150.17|144.29|142.28|143.25|141.36|144.59|143.14|135.05|138.27|138.26|133.16|129.59|128.43|119.02|119.97|121.67|118.19|117.25|120.55|122.94|120.84|120.84|119.92|121.19|127.31|126.75|125.36|118.81|126.28|119.88|120.3|123.33|125.75|119.48|122.26|122.19|116.27|112.62|106.17|103.61|98.67|103.58|96.24|96.61|102.29|101.15|103.4|95.93|100.28|105.72|108.84|112.07|102.49|109.25|100.56|101.5|96.26|95.72|100.72|98.48|90|97.24|101.15|110.01|120.76|125.25|123.45|124.59|123.09|122.25|119.06|124.74|127.1|126.21|125.51|125.21|124.12|129.29|128.75|119.74|120.25|115.89|116.9|111.71|112.85|114.82|110.61|113.52|116.47|119.16|122.37|123.92|116.74|115.41|113.18|112.88|111.38|107.12|105.11|97.24|93.52|99.84|102.66|100.17|103.41|107.02|107.45|106.89|104.55|104|101.73|99.75|100.06|101.15|101.97|102.22|97.29|92.48|92.6|89.63|87.56|88.93|96.56|91.69|95.98|93.55|91.15|100.57|95.64|97.85|96.2|87.25|85.24|88.55|91.97|92.79|89.44|89.11|91.07|90.02|86.54|83.64|86.03|94.92|91.64|87.26|92.11|93|90.62|86.2|84.32|82.1|80.9|83.53|75.72|75.97|80.92|74.72|73.73|83.45|83.22|84.11|77.62|75.64|76.02|69.34|67|60.62|59.78|58.17|53.45
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|377.56|357.75|362.39|358.55|368.26|361.92|371.65|366.11|365.26|354.93|334.06|331.46|320.19|323.16|313.55|335.95|331.76|330.29|330.81|334.08|331.56|344.21|340.59|329.92|320.36|320.39|325.53|341.14|335.53|337.55|329.92|319.51|303.77|328.79|313.9|307.42|296.34|303.1|293.3|304.57|314.92|321.33|339.24|347.1|333.13|334.01|316.92|331.79|337.32|349.47|349.9|358.65|350.89|339.72|343.78|336.05|321.14|309.79|311.98|301.95|318.99|327.92|310.56|328.92|337.62|324.3|319.36|331.79|330.69|333.91|338.92|338.07|337.25|343.61|345.78|351.19|334.13|320.41|318.97|314.45|317.87|313.55|314.87|310.51|313.88|311.88|305.69|294.54|297.01|297.49|296.89|300.41|293.45|291.65|290.65|292.87|290.1|281.15|271.57|273.17|268.95|244.66|249.44|249.72|254.71|268.15|269.97|274.94|264.09|262.69|259.35|256.4|253.36|261.02|258.8|261.74|263.56|258.18|252.56|241.56|244.73|234.28|226.15|212.95|218.29|207.19|221.38|232.48|214.97|228.64|231.51|240.96|240.79|242.96|236.42|224.5|233.31|227.69|241.31|236.1|235.87|218.99|229.91|233.51|236|242.86|250.22|253.91|255.35|249.57|237.79|234.41|235.72|235.15|229.85|231.06|224.61|229.21|229.05|240.53|235.79|234.72|232.86|226|214.45|218.15|221.33|203.76|217.13|205.47|201.33|204.97|208.95|204.5|226.44|234.11|221.35|219.59|221.74|239.03|229.28|229.85|230.98|238.81|227.48|232.15|238.1|240.04|249.52|248.97|239.53|223.99|218.91|213.44|222.63|208.29|208.61|212.22|203.41|203.44|199.83|190.86|194.33|198.73|194.2|188.15|189.26|182.25|194.74|184.39|199.6|194.75|195.99|194.5|193.49|194.71|181.58|179.72|178|170.1|169.01|159.45|156.99|162.74|167.34|169.04|171.12|169.85|170.69|166.04|178.12|178.56|174.65|175.01|171.84|163.64|161.71|168.81|171.58|167.19|164.06|160.5|152.11|148.79|145.1|145.45|146.27|142.41|138.71|149.58|144.67|143.35
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|2214.25|2195.52|2197.02|2215.6899|2170.96|2247.7|2250.05|2065.21|2121.3301|2006.09|1964.35|1916.42|1934.55|2002.65|1966.4|2033.75|2072.8|2036.2|2098.0601|2084.23|2126.22|2058.02|2092.1201|2050.03|1972.84|2046.14|2089.52|2098.6101|2032.51|2094.1201|2075.8401|2030.3101|2045.14|1978.83|2048.78|1927.51|2043.59|1896.55|1982.53|1845.3199|1799.24|1862.8|1770.38|1712.66|1646.5601|1660.6899|1623.64|1603.52|1644.5601|1733.88|1631.03|1682|1702.53|1609.11|1594.58|1502.86|1453.28|1479.29|1539.8101|1657.24|1682.05|1740.67|1644.61|1674.96|1677.71|1716.8101|1807.48|1762.39|1761.59|1836.83|1885.27|1893.5|1897.6|1860.9|1823.6|1824.05|1822.65|1813.0699|1905.49|1943.03|1867.04|1847.3199|1776.3199|1807.88|1877.63|1919.77|1859.9|1797.24|1760.49|1933.25|1932.45|1909.6801|1956.3101|2007.1899|2079.04|2083.78|2079.0901|2146.3401|2083.1299|1997.21|2002.4|1818.76|1838.83|1864.79|1841.08|1974.74|2171.96|2186.1899|2053.6299|2009.09|2052.3301|2014.58|1954.22|1908.33|1938.6899|2069.95|2106.3501|1967.7|1950.12|1815.86|1943.83|1790.45|1732.53|1902.4399|1847.37|1922.96|2030.51|2077.99|2033.3|2190.28|2169.8601|2110.79|2154.3301|2049.3799|1990.91|1938.14|1938.99|2034.15|2197.1201|2219.3401|2069.8|1948.77|1990.86|1887.5601|1782.8101|1782.5601|1818.16|1825.7|1899.5|1896.5|1862.1|1729.24|1721.95|1858.45|1847.72|1806.1801|1795.4399|1763.04|1707.5699|1784.66|1829.15|1661.08|1600.47|1489.13|1471.4|1527.97|1534.61|1498.42|1462.8199|1467.41|1535.01|1654.59|1750.76|1812.47|1877.1801|1985.3199|1927.85|1679.3101|1782.76|1836.9301|1933.8|1941.73|1821.96|1843.28|1862.6|1851.3101|1787.2|1841.53|1845.5699|1861.1|1742.67|1730.6899|1734.4301|1783.21|1913.08|1881.5699|1830.9399|1812.27|1947.88|1976.98|2008.24|2018.08|2053.1799|2018.03|2010.49|1993.41|1916.92|1852.36|1874.13|1882.42|1912.6801|1876.98|1920.47|2054.03|1942.48|2007.89|1965.4|1915.8199|1867.9399|1775.12|1677.96|1688.55|1583.15|1556.78|1647.05|1623.04|1642.86|1715.26|1732.9301|1670.52|1667.73|1663.53|1745.26|1649.45|1576.65|1527.23|1563.52|1580.55|1641.5601|1643.21|1631.63|1649.95|1677.3101|1565.12|1608.61|1504.96|1480.79|1476|1477.15|1603.02|1732.63|1637.97
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|144.1|131.65|143.75|141.45|140.7|137.65|130.9|123.5|115.2|124.55|105.35|97.65|99.9|106.4|109.55|114|111.3|110.55|118.75|122.45|119.45|118.7|120.5|122.7|118.4|115.2|116.5|115.2|109.2|114.85|114.25|118.05|113.9|113.95|112.4|107.9|105.05|103.8|93.55|91.7|86.7|94.45|103.65|101.8|99.95|99.8|94|103.65|101.95|102.4|107.05|110.15|105.95|98.05|99|93.75|91.6|89.85|91.6|89.65|95.6|101.3|98.95|107.05|109.65|109.7|113.3|116.4|122.75|127.05|132.55|129.4|129.3|119.95|123.8|116.6|107.9|108.9|113.3|117.7|112.85|114.9|118.05|125|120.7|118.2|118.35|105.15|103.85|111|113.7|122.95|116.7|117.5|122.2|120.4|124.05|119.9|117.3|123.8|120.4|116.55|111.9|107.95|113.15|115.9|118.8|125|124.85|133.1|129.4|131.4|140.85|134.6|147.75|148.05|150.95|152.9|152.65|144.45|143.6|133.4|118.7|115.85|121.75|125.9|132.15|135.4|113.5|123.7|128.7|139.25|142.3|121.75|128.7|125.9|131.45|133.9|144.65|149.9|154.65|139.15|139.55|150.2|162.95|168.45|176.7|176.6|188.1|187|172.85|169.85|184.75|189.15|197.55|192.1|197.95|201.7|216.05|220.8|210.2|209|214.25|206.65|196.8|205.75|210.05|200.05|209.6|210.95|236.55|223.55|234.45|230|233.3|247|239.6|224.15|215.3|215.35|200.05|212.6|223.1|232.45|210.5|211.9|212.6|214.7|204.35|191.15|189.05|182.4|170.45|164|178.55|166.05|164|160.35|158.1|150.15|149|143.75|148.5|145.35|139.5|147.6|150.9|151.65|163.4|163|178.5|178.2|174.5|178.8|183.75|178.65|175.6|165.05|168|162.65|149.9|138.25|138.15|147.35|161.35|166.6|173.3|160.85|158.15|142.85|141.9|147.25|132.85|134.6|130.85|125.7|121.85|141.45|136|128.1|126.8|126.7|138.25|124.4|105.2|109.1|104.05|108.35|101.35|100.3|93.8|84.3
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|76.1|74.25|78.8|76.55|77.4|72.9|67.1|70.2|65.9|63.35|59.05|58.65|59.5|61.35|61.8|65.9|67.35|68.05|69.2|70.3|67.95|67.4|70.55|68.8|68.35|69.5|71.05|73.65|71.05|64.9|65.9|64.8|65.75|66.55|66.3|64.9|55.75|58|55.5|63.75|45.1|56.2|62.35|66.55|65.85|74.35|76.95|82.95|92.8|95.95|100.05|105.1|106.75|99.9|100.3|99.95|98.3|100.9|92.5|94.3|113.8|114.25|114.75|124.05|123.1|124|129.05|131.3|137.95|140.6|143.2|136.95|138.2|142.65|149|153.55|212.95|250.65|254.3|268.95|255.95|259.3|259.75|261.1|263.05|267.4|269.3|267.2|256.7|260.9|262.85|265.65|246.5|239.8|251.4|254.4|265.05|260|251.9|258.25|251.35|247.95|247.55|241.4|254|261.35|252.8|268|268.85|271.65|268.15|274.95|272.15|281.1|284.85|261.65|284.5|290.75|300.55|279.9|278.45|293.95|270.55|186.15|174.15|162.2|183.4|194.3|184.85|195.8|217.15|221.45|222.85|215.85|216.65|211.85|226.7|219.2|236.1|239.35|230.55|221.75|226.05|235.25|250.75|254.35|264.65|265.4|264.6|267.25|256.55|270.4|279.75|278.1|277.2|282.7|272.95|277.85|292.45|303.7|311.25|301.7|294.55|295.5|293.3|296.8|301.7|290.2|324.8|237.15|264.1|261.8|280.2|287.05|307.5|330.5|332.65|316.3|306.95|334.5|311.5|336.6|409.75|446.15|429.6|436.5|443.55|447.1|444.85|443.05|441|455.05|456.85|409.55|444.05|453.55|456.9|449.5|472.65|468.85|475.8|486.2|488.4|494.35|469.2|476.2|403.25|415.65|467.3|473|498.1|511.7|511.6|521.65|534.9|508.1|526.85|484.9|530|528.05|561.2|584.05|535.5|596|609.75|432.55|367|||||||||||||||||||||||||
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|80.64|73.21|70.02|69.32|69.07|69.86|68.17|61.8|63.37|64.54|58.83|56.32|52.52|53.62|54.28|51.61|52.62|49.04|50.46|53.31|51.17|48.51|49.63|47.77|44.98|46.66|48.64|45.78|42.53|42.41|42.2|42.68|42.27|46.26|41.53|40.98|37.28|41.21|40.34|41.7|42.74|51.74|50.33|51.57|55.1|56.24|55.29|58.21|62.22|62.6|64.09|69.29|69.56|67.68|68.64|70.11|66.07|63.13|63.38|63.12|67.66|69.03|67.2|70.37|68.97|71.1|75.19|77.89|80.53|72.44|69.73|65.12|61.96|62.58|64.46|63.77|62.14|65.56|67|66.81|67.3|66.7|68.49|70.24|68.42|66.44|66.72|67.34|66.19|70.87|69.17|71.51|74.29|74.32|75.88|77.88|76.57|74.49|74.19|66.54|67.38|66.04|66.82|68.16|66.53|66.59|65.74|67.72|62.24|66.02|67.47|63.33|66.43|66.88|68.53|63.93|64.46|65.33|63.66|64.3|59.66|56.44|53.68|56.21|58.44|58.57|65.48|64.84|62.47|66.2|69.27|75.48|75.13|76.21|77.52|81.74|81.46|82.6|83.36|80.17|84.42|83.36|85.56|85.32|89.88|85.28|88.89|89.78|87.24|87.06|87.24|84.98|81.31|84|82.97|80.29|85.43|89|82.82|83.21|80.36|78.6|78.3|75.63|73.83|71.36|73.21|69.41|75.92|75.87|75.72|81.16|81.54|79.99|86.68|87.03|88.86|93.47|89.36|92.16|91.69|98.68|100.56|108.1|108.29|111.12|108.52|113.77|114.28|120.53|118.29|117.23|113.56|118.18|113.41|107.84|98.68|96.32|97|99.61|108.6|105.6|89.38|75.6|77.08|81.61|79.64|77.16|73.87|74.5|70.09|67.47|67.36|68.61|70.22|68.91|71.41|73.77|75.69|77.08|78.96|77.46|75.5|74.16|78.13|85.88|87.49|86.73|86.96|84.14|88.26|84.52|78.58|75.96|78.24|78.42|77.26|78.63|80.23|86.86|86.03|89.66|84.62|86.66|86.02|75.98|81.6|81.51|82.08|77.61|72.8|72.09
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|556.3|562.15|580.9|609.45|609.4|605.3|599.8|571.7|553.65|550.4|549.25|555.35|560.25|577.65|570.1|565.8|558.9|549.8|565|568.75|568.7|560.85|559.65|594.75|571.6|580.25|585.15|608.9|593.95|606.1|603.9|606.75|621|651.05|621.75|617.6|631.45|601.35|599|600|615.95|663.7|686.1|601.6|609.35|585.15|590.65|593.6|591.15|592.5|586.15|586|585|572.4|465.05|483.2|479.05|471.7|466.95|459.1|458.6|437.8|452.8|455.4|462.1|452.7|464.85|476.5|490.4|498.1|534.7|522.1|527.15|516.65|530.65|538.1|530.2|521|529.15|533|552.2|566.55|575.05|565.4|545.85|529.7|548.05|538.95|515.1|517.95|503.4|497.7|466.6|464.6|446.05|441.1|446.05|454.5|460.3|449.45|429.3|419.5|420.85|432.05|432.05|434.9|415.4|423|425.15|399.2|410.05|403.1|390.2|382.25|382.85|385.9|385.1|387.4|401.4|389.95|391.15|391.65|396.8|407.4|411.7|392.8|385.7|394.9|375.8|389.85|395.65|379.65|351.05|326.1|331.45|329.35|340.6|331.15|339.35|333.15|320|319.65|315.7|315.05|318.85|324|333.7|329.75|333.45|336.75|324.35|320.9|311.45|318.55|301.95|310.2|306.65|275.9|285.2|288.75|275.05|277.05|283.95|271.3|269|277.35|287.9|280.3|279.4|269.15|272.95|271.95|298.2|302.55|313.05|312.9|295|294|296|299.25|293.1|299|301.8|302.85|294.7|301.25|298.6|295.8|309.7|314.95|281.8|279.05|272.9|263.95|268.9|265.8|255.05|251.45|261.95|266.15|262.4|268.4|266.25|257.75|252.75|251.7|236.35|230.7|233.9|234.6|239.8|239.1|227|221.35|230.4|238.5|228.95|219.4|243|236.2|241|233.4|229.05|242.3|257.95|256.4|265.95|264.8|265.65|263.35|272.95|271.95|284.3|276.6|269.8|272.6|283.5|280.65|286.55|286.9|265.4|259.5|261.65|256.1|273.05|260.35|260.75|256.9|269.6|291.5|282.65|266.75
04270|18186|/equities/hindustan-zinc|NIFTY200|97.51|99.45|102.48|103.86|104.57|102.6|98.03|95.74|91.84|97.67|91.99|96.37|97.2|98.58|102.09|103.35|102.09|101.06|103.94|105.09|106.5|100.71|99.05|101.3|96.25|102.48|106.15|108.16|104.45|105.32|100.71|104.34|103.27|106.23|99.17|99.53|97.59|91.28|79.85|81.15|79.14|80.8|82.29|82.53|80.8|80.64|83.87|87.1|90.18|91.21|92.39|96.17|95.42|95.74|93.3|86.67|92.23|92.03|95.66|89.71|93.97|94.83|93.1|93.37|96.41|97.63|101.18|101.69|102.4|105.87|110.29|107.65|109.42|112.54|109.42|109.94|103.63|106.47|108.24|108|104.02|105.87|107.77|107.37|107.25|104.14|107.77|101.89|97.28|102.44|97.91|98.15|93.14|92.39|94.48|92.86|98.18|97.28|93.41|92.43|93.02|92.07|92.11|91.64|93.77|97.95|99.25|99.49|97.51|101.06|104.38|101.93|102.13|104.02|111.47|106.86|111.91|114.59|112.18|105.6|100|100.12|97.51|94.4|96.33|92.35|97.63|99.29|89.23|87.58|92.9|97.16|100.87|94.6|95.03|93.14|93.69|99.29|105.2|101.62|104.38|93.06|98.18|99.21|102.48|112.42|112.62|105.48|103.39|107.65|103.55|102.56|105.76|104.34|105.83|106.11|103.31|102.6|112.3|119.79|113.13|113.33|106.98|108.99|99.49|101.1|105.93|99.71|100.74|97.71|100.61|99.68|105.54|106.49|106.35|107.94|100.27|96.36|90.48|94.27|86.76|92.63|97.61|102.6|97.39|97.18|95.41|92.72|87.43|85.47|84.61|85.96|85.26|83.8|88.59|88.15|86.15|80.63|78.34|76.93|75.89|74.19|75.94|76.81|76.1|76.17|77.23|76.56|85.27|85.18|98.31|95.91|96.03|98.21|97.88|94.22|97.77|98.59|97|88.64|84.94|84.58|81.2|87.75|93.4|102.81|99.54|95.42|95.34|91.91|93.58|96.47|87.85|78|72.65|71.75|71.36|73.65|68.31|65.99|65.17|64.65|65.22|65.33|62.15|57.63|56.49|57.55|58.42|54.52|54.34|49.04
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|884.6|910.95|894.1|879.8|918.65|895.1|875.8|843.25|856.65|848.25|819.3|800.6|770.7|783.45|808.45|844.7|840.05|801.45|791|788.4|801.85|806.8|813.75|823.8|793.35|793.3|809.35|855.4|809.8|819.45|810.5|798.7|784.2|810.4|807.95|760.85|718.65|740.85|737.9|746.95|808.35|805.55|803.2|851.3|850.1|879.05|820.7|835|839.35|890.15|906.05|903.35|877.3|854.9|872.6|818.25|764.8|770.8|826.25|796.4|817.3|813.25|777.5|799.85|812.1|808.8|777.95|805.85|822.7|809.5|837.7|834.4|830.2|852.3|837.75|843.5|779.35|774.85|793.95|766.25|758.3|753.3|740.25|749.95|774.4|780.2|770.45|729.4|735.3|722.5|713.3|690.15|699.35|673.8|684.75|676.35|684.35|653.2|640.05|646.25|655.95|643.25|656.55|635.3|645.8|659.95|674.45|684.7|680.7|679.65|673.3|660.55|666.45|680.5|672.65|676.4|716.8|693.9|696.65|699.8|692.1|681.55|670.4|652.05|660.9|626.35|655.4|667.6|613.75|645.6|666.7|683.9|688.7|633.4|666.8|645.4|640.9|625|662.35|661.55|660.95|621.8|639.2|668.75|664.8|689|707.85|693.8|714.2|703.3|668|638.65|651.5|660.05|656.3|658.85|644.7|664.8|706.8|732.2|706.7|710.65|708.2|663.7|620.3|660.4|681.5|623.6|643.85|623.15|604.15|645.25|651.2|641.75|683.9|728.35|698.9|688.5|668.6|695.3|684.95|695.35|716.05|738.15|687.7|691.95|727.15|717.35|743.35|732.9|683.65|629.95|630.85|623.15|639.95|599.18|613.84|596.05|598.69|603.97|593.28|583.25|587.08|586.09|561.78|549.78|558.03|542.04|555.36|545.36|562.79|545.48|534.92|568.61|556.51|522.6|538.89|543.14|517.67|500.06|496|476.5|477.96|476.77|481.74|504.3|520.01|535.16|531.83|515.07|539.05|544.24|541.14|562.39|551.4|540.27|531.68|544.22|567.28|538.7|540.5|549.67|507.35|504.62|492.53|502.23|488.14|463.2|476.38|507.21|482.7|504.56
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|250.65|227.71|231|229.61|224.74|223.72|228.95|218.1|220.91|218.53|189.79|186.42|179.72|174.63|179.58|192.4|188.1|186.27|193.96|201.86|197.76|197.27|207.98|194.3|185.55|191.29|190.89|206.08|185.85|183.43|181.28|169.2|167.87|179.5|171.26|174.25|146.14|155.1|156.11|159.1|161.29|169.37|174.42|192.8|191.19|194.68|189.97|200.39|207.58|209.9|218.94|223.72|211.88|205.45|208.09|204.12|190.06|181.48|190.04|186.97|194.09|207.15|192.06|198.65|203.97|205.48|212.94|213.26|213.85|211.55|214.98|207.55|204.35|206.55|205.76|199.97|186.38|186.78|192.58|196.3|196.06|192.24|189.95|193.95|192.51|193.73|183.27|170.52|164.03|173.52|174.94|173.59|170.9|168.77|170.03|168.37|170.02|163.55|154.85|153.76|150.75|142.13|148.11|146.4|147.85|151.52|156.52|156.55|157.27|161.86|161.85|165.55|166.85|166.22|164.13|169.39|178.47|169.17|166.6|161.45|153.17|143.54|136.67|124.48|131.23|122.91|132.94|143.22|130.58|140.02|149.27|160.78|169.7|158.28|161.89|149.9|159.16|153.41|160.71|163.05|161.3|149.14|151.3|170.9|175.73|188.5|194.19|192.85|192.76|199.06|193.47|187.67|188.35|190.44|194.21|189.67|195.1|197.05|202.63|203.36|200.31|199.69|200.53|198.38|182.28|183.07|184.79|179.32|186.58|181.92|181.09|185.17|193.74|183.49|190.76|208.2|203.3|201.05|203.11|214.81|204.39|208.85|218.26|231.52|211.45|205.79|204.48|204.76|206.4|202.56|202.58|190.95|182|174.08|180.73|177.53|172.69|164.53|165.97|164.07|159.25|152.74|155.74|158.05|153.82|157.43|157.23|151.78|165.65|159.38|173.08|177.76|167.72|177.87|173.21|172.27|173.92|170.3|163.95|158.57|151.55|150.19|145.12|150.97|152.85|153.17|158.9|159.45|157.25|147.15|157.18|158.45|154.71|163.09|165.26|154.28|143.78|164.31|174.38|163.96|168.47|152.55|152.95|151.85|135.25|138.84|135.53|135.43|134.2|137.91|139.55|135.06
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04278|18209|/equities/indian-bank|NIFTY200|123|127.25|132.35|131.45|130|116|112.65|108.35|105.6|106.9|88.1|89.55|92.85|97.75|99.6|107.25|107.2|108|114.55|113.65|106.5|104.25|104.45|101.1|101.55|95.5|95.65|93.55|74.4|72.95|73.15|70.85|69.7|75.1|72.95|68.55|63.7|67.6|69.75|71.85|70.55|96.3|107.15|107.05|108.15|114.95|123.1|130|142.3|142.85|153.55|160.65|160.3|163.2|162.85|164.25|157.85|164.45|176.15|159.75|177.55|172.95|174.8|185.35|185.45|184.15|201.7|200|210.75|204.15|215.25|194.7|190|192.85|193.3|183.5|177.6|174.3|174.55|168.5|178.6|184.6|190.3|191.7|193.35|190.65|168.8|163.2|154.4|166.8|170.8|171.25|172.85|174.25|184.75|186.2|191.2|176.05|180.15|179.95|170.5|161.85|172.75|179|179.6|208.95|210.65|224|230|233.2|244|233.3|238.6|239.05|232|237.5|244.2|241.25|233.75|218.15|209.55|194.9|185|184.95|185.2|186.2|194.85|195.8|187.9|199.6|210.1|219.65|204.85|206.3|204.25|196.25|213.7|200.05|208.1|210.15|207.2|186.8|192.95|214.9|214.55|225.2|234.6|222.85|216.15|213.55|216.1|222.2|215.3|220.05|223.2|221|232.25|237.6|241.1|239.35|234.2|232.85|229.9|221|211.4|216|222.55|203.6|220.35|210.8|217.25|211.15|220.35|209.7|220.7|246.8|256.6|252|251.3|282.75|260.9|284.65|296.05|305.75|291.8|302.8|291.45|300.05|282.3|264.6|266.45|259.9|259.25|249.35|255.7|243.85|230.55|224.75|251.35|241.35|241.25|220.7|219.1|221.5|228.45|230.95|222.95|208.8|210.85|216.5|225.35|192.85|181.1|185.15|175.05|170.6|171.05|168|168.8|164.05|168.7|173.1|173.9|179.65|173.05|172.15|175.2|174.55|173.9|165|173.35|173.85|160.5|164.55|163.7|153.2|156.05|177.9|187|168.25|162.95|160.75|159.1|146.6|134.9|138.7|129.9|133.55|138.05|143.8|144.45|129.75
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|59.91|60.9|63.86|63.95|63.31|64.51|61.12|60.73|59.27|61.29|59.4|58.67|52.28|49.66|49.74|51.33|49.79|49.57|51.03|53.35|49.83|46.1|43.09|41.2|39.96|40.52|43.61|43.82|41.42|42.62|41.46|42.1|40.94|39.79|41.33|39.57|38.63|35.88|36.18|36.31|34.64|41.16|42.1|43.95|42.1|41.2|44.34|41.03|43.13|44.03|45.97|48.93|50.09|48.76|48.2|48.93|48.11|47.17|45.97|45.97|47.77|49.36|48.28|50.43|51.29|53.18|53.05|54.38|55.45|54.64|56.74|54.16|54.34|54.25|55.32|53.73|52.4|53.39|54.64|54.76|54.55|57.04|59.1|57.21|57.77|53.65|52.1|51.67|50.64|53.43|51.72|51.29|51.42|48.24|55.44|58.29|58.61|56.64|54.71|50.45|50.45|50.35|52.28|54.16|53.75|55.72|55.54|58.24|57|60.08|58.43|56.87|58.88|61.22|61.73|65.76|70.62|67.41|64.75|59.43|56.59|57.55|55.44|49.85|49.67|51.18|54.53|56.04|53.93|55.03|63.01|65.63|64.07|63.15|62.83|63.24|65.44|64.11|66.04|66.22|67.05|65.95|62.6|66.13|69.94|69.71|70.62|72.46|75.12|71.77|69.89|71.77|72.96|74.75|72.32|73.15|75.49|73.28|75.67|79.75|80.85|81.86|77.96|75.21|70.85|73.19|75.76|72.69|74.84|74.06|84.79|84.02|88.1|90.89|90.85|88.6|86.72|85.62|84.15|87.13|82.87|90.66|93.6|95.25|91.81|91.22|92.36|93.74|93.6|94.79|96.21|97.18|97.96|93.05|97.86|94.06|89.61|90.8|93.32|96.72|97.82|96.03|95.8|91.35|91.77|92.45|94.61|98.09|106.44|98.64|99.29|100.85|99.06|98.23|94.06|92.59|94.61|85.85|86.03|82.18|80.48|82.78|79.98|85.44|91.22|98.42|93.1|94.1|88.23|84.15|86.81|81.03|77.04|77.14|80.16|74.84|67.41|72.5|76.31|69.06|69.57|70.3|69.66|60.35|60.95|59.21|59.98|58.24|60.67|62.64|63.29|56.91
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|47.76|44.62|43.93|44.01|45.35|46.93|45.84|40.35|44.83|44.54|41.39|40.51|40.02|41.01|40.89|37.98|37.52|33.45|33.91|35.51|34.04|33.21|34.21|33.51|33.43|33.02|35.55|34.32|33.2|33.31|34.33|35.26|35.21|37.28|38.83|38.68|34.9|35.54|35.08|32.58|32.18|37.23|37.56|37.28|37.54|39.13|39.15|41.98|45.01|47.64|48.21|51.89|50.93|48.73|50.18|50.5|48.45|48.07|46.93|48.34|52.93|51.99|49.81|52.06|52.47|52.53|56.14|53.93|58.22|47.46|46.86|44.81|43.28|43.5|44.04|43.96|43.18|43|43.68|43.75|43.45|43.23|42.88|43.19|41.75|42.12|41.47|41.38|40.43|41.6|42.01|41.73|43.77|43.44|45.14|45.21|44.98|42.63|43.64|40.02|41.41|42.69|44.29|45.18|43.7|42.9|43.2|43.93|41.93|43.81|43.78|44.62|45.58|45.98|46.28|46.08|45.13|45.95|45.33|48.21|45.78|44.55|42.63|42.29|45.53|44.49|45.02|44.62|44.16|45.33|46.83|50.05|49.16|48.46|50.84|53.23|51.91|52.18|51.58|52.1|53.17|50.78|52.54|53.95|55.51|52.51|54.41|56.14|56.43|56.32|56.15|55.75|52.28|54.04|53.4|53.18|57.27|58.81|56.64|55.23|54.93|55.7|55.48|51.84|50.58|50.89|52.43|48.84|53.83|52.41|53.17|55.71|54.63|51.63|57.29|57.07|59.13|63.23|61.1|64.29|57.37|65.47|67.09|69.88|69.68|71.35|66.98|70.43|69.68|72.94|71.42|68.36|70.79|68.38|65.41|63.39|61.17|60.33|62.21|63.03|66.78|66.88|62.99|55.73|56.46|59.14|56.89|55.03|51.49|51.45|49.13|46.84|46.99|48.28|49.74|49.29|50.27|50.63|51.13|52.9|53.62|52.23|51.35|50.23|51.41|54.06|52.63|50.98|51.38|50.12|54|51.71|48.67|48.6|49.12|52.19|51.9|54.27|52.78|55.11|55.88|56.97|54.43|51.45|51.58|47.91|49.3|47.32|46.21|45.62|43.31|46.11
04281|1169003|/equities/indian-railway-finance|NIFTY200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|57.63|57.51|56.67|58.57|56.11|58.17|58.06|56.7|54.62|51.22|50.63|51.54|51.17|53.09|49.54|51.53|52.75|54.15|53.75|53.44|53.41|53.32|55.17|55.63|53.28|54.42|55.11|56.12|55.99|57.11|56.63|55.57|55.28|57.11|53.54|52.45|51.45|54.22|52.17|52.84|52.66|57.48|58.6|57.84|55.76|53.51|55.1|56.53|56.5|55.18|55.82|56.92|59.63|61.82|60.9|58.38|58.1|60.34|55.43|54.22|52.65|54.58|52.32|51.95|51.46|51.39|51.89|52.26|54.89|50.18|50.54|49.77|49.68|51.18|52.49|53.17|51.78|52.38|52|51.74|50.15|50.81|52.03|51.94|52.95|51.79|50.78|48.23|47.79|52.48|52.1|50.5|46.58|46.04|47.81|48.56|48.38|47.88|48.68|47.93|45.23|49.83|41.32|41.05|41.93|44.19|42.43|44.94|45|74.57|75.88|73.93|72.49|71.79|72.43|71.64|68.31|67.91|72.43|70.7|63.34|70.01|77.16|75.13|73.8|72.86|74.01|80.96|78.23|76.84|85.78|84.03|81.98|79.91|81.83|85.4|85.07|84.38|86.09|88.41|87.67|83.33|84.1|83.76|83.62|81.57|81.58|78.84|78.26|77.17|74.15|73.96|70.03|67.63|66.31|66.46|67.49|64.56|64.3|64.3|64.06|62.08|60.49|60.14|58.78|60.96|59.48|57.81|60.34|61.2|62.86|61.69|65.66|66.73|67.31|68.39|65.65|67.57|64.22|66.81|63.41|61.62|61.76|67.37|65.77|66.07|64.5|61.22|64.87|64.03|65.6|65.84|70.28|65.89|64.12|62.55|59.55|60.14|56.56|58.77|57.4|56.73|51.39|52.84|47.21|48.01|47.35|44.11|47.28|44.93|46.7|46.42|46.27|45.85|43.24|42.25|44.22|44.89|44.68|41.65|41.77|42.42|41.74|39.6|40.55|41.79|38.97|39.94|39.48|38.53|37.41|35.22|33.52|33.16|32.03|32.74|31.47|32.69|32.55|32.61|32.44|32.99|33.09|31.85|32.24|32.72|31.19|34.43|28.76|28.62|27.98|27.67
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|223.75|219.3|211.4|195.15|195.4|199.8|204|199.65|196.15|205.45|179.8|172.4|172.75|167.05|171.95|174.1|171.9|177.75|174.8|168.65|175.7|173.55|172.1|158.15|159.15|157.8|167.3|162.1|157.9|160.05|157.55|157.55|159.75|162.45|156.2|144.55|139.2|138.25|150|150.2|148.8|150.1|154.85|157.05|152.5|152.9|147.15|155|165.3|170.5|174.8|174.7|176.5|175.65|178.5|170.25|171.15|181|178.95|173.1|185.1|193.7|190.8|191.6|188.15|206.95|206|208.3|205|205.45|207.15|191.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04285|18215|/equities/indusind-bank|NIFTY200|513.5|476.55|495.35|498.95|490.15|500.85|501.45|471.45|468.15|444.1|397.5|392.05|376.9|388.65|383.8|414.75|423.35|405.9|413.9|422.05|424.85|416.75|446.25|422.2|407.35|411.4|428.45|449.15|424.85|413.65|428|396.2|375.65|411.5|400.1|413.25|356.75|370.15|356.4|375.2|390.45|420.15|445|502.85|475.05|467.45|464.3|482.1|507.15|517.3|498.25|511.1|505.65|468.05|458.15|450.35|400.55|400.85|404.7|400.35|421.35|436.15|400.95|428.2|439.85|424.8|438.3|431.5|419.95|431.05|430.75|415|427.2|422|411.45|416.75|374.1|377.9|368|365.85|362.6|362.55|365.7|369.25|355.3|337.85|318.75|316.4|316.55|328.45|333.25|322.5|322.9|327.45|333.9|337.05|344.8|340.25|324.5|318.7|327.55|298.1|308.45|305.4|312.45|322.5|320.85|343.45|330.6|333.85|321.65|311.65|306.45|316.35|316.2|301.5|312.85|319.05|298.4|287.85|280.6|280.25|240.9|225.85|239.6|251.85|260.4|274.8|254.9|257.7|268.8|276.2|281.9|273.45|264|243.35|262.25|254|266.2|267.7|251.45|226.6|236.4|254.9|262.8|271.2|276.25|279.1|287.5|275|266.3|254.3|259.45|267.1|259.65|249.45|252.55|250.95|259.8|274.9|279.95|271.9|265.55|262.25|243.25|240.3|238.8|215.6|226.55|212.2|220.45|215.6|232.05|228.7|230.25|264.85|250.5|250.5|260.1|291.3|284.7|265.15|284.05|279.95|263.6|274.5|267.9|280.25|264.6|256.25|262.8|238.4|233.25|228.75|222.95|223.75|206.1|204.25|212.05|212.35|215.1|205.95|196.5|195.25|191.05|190.35|191.9|185.6|184.65|179.5|193.9|190.2|176.35|178.8|177.2|178.25|174.25|162.1|159.75|148.9|155.55|149.85|146.1|147.9|150.6|141.75|142.3|143.45|139.45|138|141.45|136.7|120.65|128.6|128.65|127.65|117.05|139.45|133.95|115.95|113.05|113.7|107.85|104.8|99.8|100.05|95.45|96.15|86.05|86.8|91.1|87.55
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|553.4|577.2|584|570.8|552.15|608.15|630.15|606|597.35|609.45|628.9|638.65|545.95|514.1|494.5|523.95|571.8|497.25|457.65|466.7|474.25|440.85|441.55|446|447.55|408.8|426.2|376.5|401.8|348.65|335.85|321.85|317|316|307.75|297.2|298.75|303.2|315.15|310.25|327.45|326.15|317.75|290.3|299.7|295.3|315.35|316.3|337.85|338.4|360.55|379.4|363.75|357|352.8|352.85|356.75|352.05|359.4|353.25|351.1|351.65|353.55|351.8|351.55|349.3|346.7|342.05|338.95|340|336.7|345.2|349.7|358.55|365.95|365|347.65|344.7|342.15|358.1|369.85|365|368.45|369.95|349|349.25|350.15|335.9|334.2|345|360.05|345|330.55|326.4|340.15|338.2|333.15|367.95||368.02|375.8|369.32|373.65|355.12|353|372.2|379.93|395.07|366.52|368.43|364.5|361.57|354.23|337.38|325|324.95|331.82|327.55|322.75|300.5|294.5|283.5|285.1|283.68|287.98|308.75|319.35|323.27|319.45|337.5|341.55|349.75|347.52|350.27|339.57|331.12|346.25|334.43|342.68|351.57|348.88|349.98|352.48|357.55|377.02|374.75|376.75|370.35|361|363.32|371.02|361.5|350.3|350.1|347.57|359.35|362.3|360.73|354.93|363.38|352.27|354.32|329.95|315.48|299.77|305.85|291.1|287.8|286.65|243.55|256.23|275.3|285.8|296.55|305.25|330.43|324.82|302.52|300.98|312.15|314.52|332.57|339.62|338.05|340.18|317.45|331.52|376.52||308.59|300.52|285.56|274.9|255.61|256.75|280.6|238.75|227.24|226.91|225.75|221.47|224.96|228.9|203.47|204.28|217.88|222.75|231.03|235.11|228.56|238.39|236.12|235.19|219.32|220.82|216.5|221.68|226.5|213.26|206.21|200.07|213.8|224.64|212.6|212.81|210.3|215.49|221.51|208.5|187.15|193.89|209.69|201.6|200.22|189.21|177.5|179.04|184.7|181.03|178.07|170.19|165.53|175.21|164.18|168.15|172.71|156.18|156.15|157.94|151.25|157.96|150.65
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|385.88|399.31|393.84|395.88|401.22|411.25|404.63|409.97|420.94|463.87|474.36|465.16|451.96|442.32|459.01|466.08|462.56|440.42|442.15|441.67|440.44|418.42|412.46|416.03|415.17|415.99|416.71|406.37|413.18|411.07|406.1|374.09|372.88|371.46|375.54|375.66|385.19|372.15|369.38|367.66|373.15|361.31|353.14|347.78|304.62|309.91|299.97|297.02|303.45|299.1|291.19|291.66|294.12|286.23|274.33|284.71|284.83|355.42|358.34|355.09|356.96|368.37|361.37|352.28|345.84|345.95|343.65|349.07|345.77|336.35|291.39|288.12|284.85|282.62|287.87|302.22|294.86|290.62|291.28|296.17|288.92|295.58|297.07|313.38|314.38|321.62|326.43|308.47|292.89|303.2|291.58|286.86|273.9|266.47|275.17|276.54|303.18|311.19|306.88|312.85|300.03|296.31|294.28|295.52|286.65|302.85|296.53|298.56|297.96|353.59|355.48|356.27|355.31|354.11|352.92|365.62|365.58|346.06|345.18|337.95|321.06|320.49|351.24|343.24|334.2|337.89|336.13|334.13|322.41|339.91|344.24|350.47|354.53|337.66|340.28|311.13|314.15|290.06|297.05|282.06|287.63|273.16|275.91|294.57|321.36|344.27|350.76|338.74|369.15|363.89|354.69|343.49|354.99|349.26|345.7|353.44|356.97|358.79|360.43|360.9|370.76|400.25|399.11|392.28|364.75|378.74|379.77|372.96|384.5|377.12|378|392.91|402.3|397.4|418.04|426.97|417.96|408.43|389.95|387.56|377.27|367.57|371.79|382.18|368.55|378.65|381.52|381.52|384.73|378.15|368.36|359.04|344.46|336.08|343.48|344.43|355.17|345.82|345.57|344.4|356.41|338.26|344.49|345.54|326.26|338.44|332.06|320.19|328.89|324.54|339.58|338.19|345.84|331.9|331.19|344.14|343.83|331.54|326.88|322.69|314.07|309.86|291.78|307.01|319.42|331.85|305.61|322.59|321.43|313.27|305.18|295.61|288.7|300.96|292.65|275.15|273.61|280.28|271.6|270.06|289.8|277.87|293.21|281.2|272.97|271.68|252.14|253.29|252.96|256.02|248.49|231.46
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|415.4|418.45|408.48|395.95|406.82|415.98|417.48|429.18|409.07|413.85|443.4|443.18|412.15|407.25|414.52|382.45|378.32|380.45|350.3|358.8|352.82|336.68|324.9|329.6|340.88|340|348.85|339.57|344.9|342.6|363.8|348.9|348.85|345.23|350.75|347.18|309.98|312.6|330.43|321.82|336.95|319.75|323.45|347.6|347.15|327.6|339.9|325.07|300.4|297.27|286.4|292.45|282.27|272.82|258.62|254.68|252.95|257.45|264.7|257.48|260|254.62|248.5|238.45|233.6|241.07|246.43|249.75|257.4|244.12|253.45|260.55|244.88|242.2|231.57|228.72|222.4|213.47|213.62|233.12|225.12|229.53|227.53|221.62|242.12|213.22|221.9|219.6|220.62|204.18|201.68|203.25|206.1|195.68|197.2|188.05|184.12|179.35|174.65|171.12|169.43|171.53|167|170.8|179.55|182.53|172.65|177.18|169.53|166.43|167.6|166.88|168.8|173.6|167.53|166.97|159.88|162.8|156.6|148.05|138.62|138.03|143.12|137.93|141.53|126.9|130.53|132.5|124.15|122.42|130.62|134.35|120.42|120.12|118.1|125.28|128.6|135.38|138.95|155.93|155.12|154.1|157.2|159.47|164.03|164|169.65|169.45|171.97|170.12|164.22|169.9|173.43|170.18|163.85|148.4|148.38|150.75|151.4|155.95|155.85|156.4|150.15|145.2|144.95|141.38|136.35|137.12|153.8|143.35|143.22|148.65|162.05|166.5|160.9|172.75|165.05|163.8|166.78|165.4|158.12|166.72|163.3|169.2|162.88|149.3|146.47|152.8|155.12|153.75|146.82|149.62|142.97|144.55|143.85|140.78|141.53|140.1|147|149.45|148.25|146.3|145.47|146.07|142.1|137.4|132.15|122.7|124.55|127.3|130.85|133.03|133.93|133.22|136.2|136.18|128.12|122.24|116.6|109.53|112.5|114.64|117.17|113.67|120|118.7|108.67|104.03|102.3|102.5|97.63|99.22|93.34|94.41|90.36|89.16|90.22|83.4|83.25|80.19|80.06|75.5|73.8|72.34|70|68.5|61.69|60.53|60.28|61.3|53.42|50.77
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|229.08|225.57|227.69|234.19|227.73|228.55|237.64|237.14|230.18|224.18|217.22|210.55|212.01|214.43|215.53|214.96|215.36|213.87|208.67|213.77|208.96|209.03|206.21|212.41|204.65|208.47|211.85|217.48|225.44|235.05|226.86|225.31|230.64|235.55|219.67|209.76|204.65|204.52|212.41|215.69|220.73|244.07|244.66|232.43|227.13|215.03|213.7|219.94|221.33|225.34|218.71|222.02|234.12|219.24|211.42|209.03|194.18|193.12|205.15|202.6|200.15|197.36|193.09|193.58|199.28|200.05|205.12|198.72|190.57|181.25|187.22|191.86|190.3|196.2|199.88|197.89|190|182.08|191.03|187.75|189.51|197.23|187.95|182.74|180.59|173.43|177.84|174.19|177.44|175.78|173.76|177.51|171.94|169.02|167.63|168.09|167.56|171.64|166.07|164.41|158.58|155.03|153.71|158.81|155.3|157.88|162.95|162.56|156.62|150.76|150.42|147.47|143.3|138.06|136.07|138.82|136.2|135.11|133.02|133.78|133.45|137.27|133.98|133.45|135.24|129.81|130.7|136.9|127.45|133.78|140.98|139.45|142.87|135.24|136.04|132.03|131.27|127.06|131.23|131.03|134.75|130.5|132.06|131.27|130.2|138.13|137.5|133.75|132.96|133.62|129.34|127.12|127.06|128.25|125.27|123.67|125.3|121.72|127.52|126.06|126.96|121.82|120.99|117.64|111.34|113.6|114.29|103.62|103.26|102.82|101.43|111.48|111.97|113.07|114.36|115.79|112.64|111.41|112.9|113.56|111.14|113.33|115.25|117.44|113.5|113.5|114|114.33|118.44|118.83|111.61|107.63|108.72|106.87|107.86|103.59|105.24|102.34|99.99|98.9|99.56|100.29|99.92|97.75|93.33|96.41|93.87|89.93|88.89|85.9|88.12|88.49|89.2|89.25|87.51|87.64|86.62|85.67|81.13|76.99|82.37|81.92|82.32|82.92|82.57|83.78|85.02|83.13|84.81|81.88|83.78|85.09|84.96|86.15|84.36|82.49|84.46|86.25|83.67|82.75|77.09|77.9|75.21|75.28|77.32|78.43|75.89|77.88|76.11|82.6|76.97|75.99
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|244.8|239|275.05|280.3|280.05|299.5|280.7|264.5|255.9|257.35|239.35|246|235.4|244.1|250.3|262.05|260.35|261.85|255.65|261.8|250.45|259.8|283.5|258.15|248.65|238.65|240.5|247.95|238.35|255.85|254.5|236.3|235.95|260.75|241.35|233.3|221.85|240.55|213.15|207.4|187|189.95|210.45|222.55|223.85|217.45|204.45|243.15|279.2|284.45|295.05|312.6|311.4|318.45|314.95|337.45|327.85|335.55|347.75|352.75|356.75|367.2|358.9|357.5|386.2|414.25|415.9|433.45|422.85|432|457.8|445.8|454.55|431.2|409.8|403.05|375.35|371.1|383.2|388.85|386.1|407.5|418|416.4|427.15|426.9|373.2|347.35|352.15|396.85|401.45|410.1|396.35|394.85|426.6|431.1|455.6|470.35|433.95|437.35|439.7|430|456.6|471.4|457.55|485.3|480.85|506.5|497.55|524.7|545.15|535.9|575.15|575.05|588.95|612.4|642.15|604.2|555.85|529.3|534.3|503.3|466.25|453.15|486.3|516.95|532.15|533.65|487.25|536.65|555.65|578.05|578.55|529.65|524.95|483.2|506|524|545.45|540.2|525.95|462.6|484.7|524.7|540.15|587.85|627.7|632.35|643.6|650.75|634.6|633|630.25|639.35|642.45|640.65|640|630.25|654.75|695.2|672|700.35|700.7|666.15|649.8|649.85|678.35|646.2|679.2|616.45|636.7|663.95|699.85|680.9|708.15|712.05|698.35|670.95|697.15|679.8|611.9|648|686.9|715.75|697.55|705.75|710.65|725.1|731.85|693.4|708.4|714.95|683.7|689.65|689.35|662.5|626.65|622.45|639.9|624.45|631.4|615.2|641.6|671.8|641.95|629.65|654.5|634.55|650.85|649.3|743.45|718.75|730.35|720.2|709.7|717.3|693|676.75|696.45|632.4|608.4|616.5|608.95|627.95|674.6|678.7|711.6|703.3|726.2|707.65|744.85|724.2|675.85|723.6|697|656.8|641.5|709.1|698.35|600.65|593.25|597.25||561.89|546.93|535.98|514.96|520.02|453.74|489.78|500.52|437.07
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|55.95|51.6|56.55|58.9|62.5|61.7|60.5|55.5|52.4|52.6|50.3|50|44.9|45.3|44.1|47.95|50.1|48.75|52.65|55.55|54.75|53.15|54.95|52|47.55|45.5|47.4|46.9|46.3|44.6|44.7|44|45.65|45.75|43.55|42.2|38.55|38.7|37.1|37.8|36.95|44|42.8|44.15|43.4|43.5|43.65|50.9|56.75|55.75|59.7|67.2|62.8|63.8|62.5|63.3|56.9|55.6|54.7|51.95|58|61.1|55.35|59.95|59.65|63.85|69.65|72.05|69.45|65.35|68.05|66.2|64.85|63.25|68.05|61.8|60.9|60.95|61.1|63.2|59.6|61.8|63.1|61.7|60.75|54.1|50.2|48.5|45.85|47.25|49.5|51.7|50.8|48.25|53.15|53.85|55.8|52.5|49.45|49.5|47.25|42.1|44.8|44.9|42.85|46.9|49|55.85|55.55|62.15|61.3|63.3|67.65|64.4|64.35|63.05|72.55|63.45|54.4|53|43.35|44.05|38.9|37.75|39|39.1|43.25|44.9|40.2|42.95|49.6|52.35|51.85|49|50.1|49.8|54.5|55.6|63.3|59.3|54.3|51.9|53.15|60.65|62.75|67.6|73.45|77.7|67.85|66.9|66.55|68.45|70.25|72.35|69.25|70.6|71.25|69.5|74.5|77.75|79.35|81.35|75.15|72.8|71.9|73.25|74.85|74.35|75.6|71|76.1|84|87.65|90.15|95.2|99.65|98.2|97.1|98.9|100.6|98|110.1|119.25|123.65|119.3|122.05|121.9|122.55|118.95|122.95|133.75|133.8|134.25|127.3|123.95|125.25|126.2|126.8|129.1|125.15|125.05|124.6|127.05|127.45|122.15|121.75|118.25|113.7|120.15|120.65|125.65|121.75|120.1|117.4|115.1|114.65|107.8|106|109.5|103.65|107.15|108.9|103.05|106.75|111.6|117.2|113.1|||||||||||||||||||||||||
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|113.23|109.06|111.44|104.5|105.98|106.42|98.48|98.14|93.94|94.08|87.59|88.6|83.42|86.88|91.73|97|100.02|102.33|99.41|100.74|96.38|92.16|92.7|91.86|87.45|86.48|86.64|86.53|85.04|81.1|78.06|77.42|73.31|74.27|63.31|58.06|54.15|54.65|48.73|50.38|53.66|55.48|57.14|60.18|61.63|65.83|66.97|68.47|72.18|68.4|71.28|70.7|69.45|70.96|70.44|71.72|67.95|67.56|67.23|61.88|70.04|74.36|74.74|77.33|79.53|82.97|87.87|86.5|86.98|83.12|82.75|81.38|80.49|74.49|76.63|74.28|71.86|73.11|74.81|75.45|73.31|73.55|76.72|73.83|75.69|73.08|71.23|67.37|69.37|73.75|72.06|73.08|69.91|64.44|70.31|69.15|71.58|67.97|64.83|65.06|64.09|60.05|60.73|59.94|62.75|66.88|68.12|75.08|73.98|71.91|72.14|73.39|74.86|74.81|78.64|81.61|85.55|81.67|70.89|66.22|64.71|63.8|56.46|50.72|51.3|50.95|58.63|63.67|55.59|61.08|67.4|71.16|66.58|58.05|60.12|56.48|59.2|63.26|68.64|68.77|72.3|60.91|66.59|65.59|70.11|77.29|86.91|86.15|88.28|88.25|87.13|86.62|89.85|93.83|93.77|91.89|93.58|89.16|94.81|97.41|95.83|97.89|94.96|90.72|89.47|90.23|95.3|86.43|88.33|86.01|89.61|89.64|101.3|96.95|103|117.7|117.03|116.47|104.06|112|110.77|123.45|127.91|134.82|134.19|125.51|131.56|133.65|137.05|127.58|125.69|121.7|116.42|111.41|113.84|111.39|111.29|111.73|119.77|110.12|108.18|102.97|104.32|103.89|103.92|107.58|110|108.46|119.62|112.13|122.76|119.83|128.89|122.78|125.06|128.44|124.24|117.88|119.61|107.03|102.19|98.67|96.52|98.55|109.77|117.98|111.81|101.32|102.49|97.77|97.89|101.7|94.24|95.89|89.62|76.12|75.55|85.22|91.73|88.98|85.38|80.77|79.27|73.49|69.27|70.97|70.12|73.83|69.83|69.78|63.16|60.03
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|98.58|97.02|97.99|98.08|104|103.25|104.36|100.56|100.76|104.08|103|105.17|103.48|105.94|107.17|115.05|113.96|120.17|125.89|125.99|128.97|132.22|135.13|131.29|127|122.87|125.97|117.19|113.65|116.83|112.88|118.84|117.29|106.69|106.04|103.55|100.53|105.05|105.11|106.5|113.89|115.02|117.53|113.05|113.09|104.52|99.38|97.97|107.9|110.3|107.56|109.58|102.53|112.03|109.84|108.86|110.23|114.83|124.69|117.94|130.12|114.64|106.5|108.47|111.19|113.22|120|126.94|125.4|124.2|132.05|129.72|130.81|132.72|130.5|125.78|125.81|127.64|134.25|134.44|126.44|130.72|136.48|131.35|137.27|130.04|123.53|123.7|116.52|115.31|116.74|120.59|113.14|113.75|126.34|123.11|124.31|116.92|113.65|121.72|120.89|123.36|124.61|113.89|113.11|109.69|118.5|113.92|113.91|118.63|117.61|113|107.94|101.62|96.11|100.42|99.83|100.04|97.75|85.6|83.42|78.22|75.26|75.44|76.28|75.34|77.27|83.04|76.37|79.2|77.32|80.68|83.86|83.34|87.02|71.08|79.31|89.11|90.58|91.44|100.31|94.03|93.11|85.3|76.4|85.46|86.94|89.39|85.38|85.27|80.47|80.11|80.08|82.5|83.61|70.88|70.42|70.97|73.77|66.32|62.7|60.42|55.65|54.78|55.49|54.89|53.49|52.55|48.78|49.06|50.78|54.48|59.69|56.22|60.41|62.56|63.2|55.73|56.03|61.22|57.78|57.58|60.02|55.44|51.23|50.84|50.88|52.3|48.34|49.77|53.52|52.98|50.92|48.6|53.89|45.98|41.17|34.87|34.41|33.41|33.17|32.19|30.5|30.46|28.21|28.85|28.52|27.84|30.02|31.54|34|35.17|34.43|35.77|32.09|33.86|34.45|28.65|25.82|22.98|22.68|23.09||||||||||||||||||||||||||||||
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|425.38|401.35|404.25|400.4|402.82|377.55|389|372.05|377.98|355.77|342.25|336.02|323.23|329.43|328.52|342.38|363.55|350.23|356.27|370.02|366.57|379.25|378.93|378.4|358.3|362.82|363.7|374.25|352.45|350.68|352.5|347.77|341.43|374.1|358|338.62|329.8|321.27|316.12|326.38|326.75|339.98|345.43|379.05|351.32|361.1|364.75|378.35|381.45|391.48|390.52|397.18|365.23|361.62|356.38|334.48|319.18|318.38|326.5|319.3|332.15|337.65|327.43|332.62|335.18|339.18|336.15|332.6|314.88|315|325.1|325.48|324.77|332.38|332.02|335.23|312.18|311.43|310.65|306.15|307.48|314.23|313.48|319.35|324.38|311.23|304.68|288.35|287.05|292.48|294.88|290.25|273.55|264.77|281.52|301.4|301.38|296.15|292.52|290.55|287.05|271.52|272.07|275.55|271.07|282.02|291.57|296.05|290.75|275.45|272.68|262.8|269.57|279.23|282.75|275.77|288.05|273.35|259.35|246.47|247.15|236.28|226.97|215.28|228.53|240.78|244.45|247.93|223.57|237.47|250.05|251.1|255.2|232.93|237.7|223.38|229.85|227.38|235.32|229.85|221.53|207.28|216.7|229.25|219.88|222.53|242.78|244.47|240.45|236.7|223.75|219.95|220.25|217.8|219.05|208.47|209.97|216.12|215.05|230.75|225.97|221.07|225.5|226.68|211.32|210.12|209.6|202|204.25|189.05|179.88|189.78|206.8|198.85|217.6|226.82|225.47|232.12|236.1|242.93|230.5|230.85|239.03|247.2|232.12|247.22|254.28|251.6|248.28|242|236.62|216.15|206.99|209.57|215.68|207.32|202.89|192.81|192.44|195.86|190.9|189.86|187.68|193.26|189.84|188.04|189.85|185.06|189.53|178.09|184.64|186.47|181.25|196.49|186.71|187.96|186.72|194.03|200.46|186.06|182.5|183.82|179.07|194.72|202.43|205.47|211.34|201.74|201.29|193.72|200.71|198.96|190.93|198.32|202.59|190.79|178.29|198.78|206.74|192.15|192.21|183.21|184|181.11|178.45|181.16|179.94|184.18|177.8|163.76|158.86|160.43
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|65|63.75|67.7|67.45|67.2|69.3|74.3|71.9|74.2|77.7|77|72.45|69.8|74.15|68.65|70.5|70.55|71.6|73.05|74.35|67.95|70.8|76.65|74.8|76.05|77.9|77.25|82.85|76.55|76.4|76.15|66.9|66.05|67.45|67.6|66.95|55.45|56.15|57|55.6|60.05|67.2|74|76.1|75.6|78.7|76.8|77|79.6|76.8|78.65|82.6|78.5|76.95|77.4|73.55|71.5|75.2|73.8|71.45|81.25|82.45|79.2|81.65|74.7|79.65|81.15|85.55|88.45|87.4|94.35|87.6|89.65|89.6|88.05|74.85|74.95|83.5|64.1|54|55|54.15|51.8|50.65|48.3|46.9|46.25|44.85|42.35|44.1|44.45|44.75|45|43.95|46|45.65|46.2|44.05|42.15|42.55|43.25|41.65|42.4|41.7|41.45|42.9|43.9|44.8|44.7|47.05|47.85|47.8|48.6|47.55|47.95|48.25|52.5|48.45|48.5|48.7|46.35|48|43.45|42.85|43.4|44.05|45.55|46.35|45.45|46.05|49.15|51.75|51.85|51.75|50.65|48.9|48.15|48.55|50.05|50.95|50.55|46.15|44.9|50.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|895.13|842.37|899.93|845.97|865.67|851.4|858.77|811.07|836.63|799.1|739.77|703.43|661.83|656.1|657.27|670.9|668.57|637.37|674.7|718.63|707.4|699.97|730.93|697.3|642.77|626.37|649.93|654.8|631.67|581.37|588.63|546.6|543.9|564.27|557.6|502.73|483.03|492.67|504.97|520|553.43|563.83|649.33|663.67|626.13|625.73|619.02|640.33|627.69|622.56|647.47|721.51|694.25|697.96|684.82|655.76|604.33|599.91|607.2|621.85|670.29|665.58|622.42|637.91|641.78|671.6|681.49|716.13|683.2|680.87|723.56|719.98|706.71|728.51|744.65|741.29|705.49|701.49|720.49|744.62|759.69|725.8|733.33|733.29|709.69|704.56|662.22|608.09|596.85|631.47|645.27|632.87|614.38|586.58|617.96|624.33|624.45|621.25|605.31|588.33|581.98|504.4|528|516.07|505.78|509.84|542.33|573.93|569.91|597.91|581.78|578.09|586.67|578.82|577.62|599.38|643.18|600.45|602.05|614|566.4|521.11|480.67|442.07|448.38|476.73|545.27|582.36|562.65|553.16|591.29|619.42|629.78|593.47|625.58|619.18|603.38|645|715.02|752.25|715.25|680.6|686.91|731.93|728.29|766.91|812.11|810.25|816.27|803.33|773.09|746.62|752.91|761.22|728.13|734.33|679.33|687.16|709.13|758.78|767.85|745.98|732.02|710.4|673.87|685.16|715.91|672.87|728.51|691.6|697.8|714.36|733.09|760.02|820.56|879.67|871.2|881.47|863.89|898.38|860.96|910.49|924.56|965.18|901.25|897.49|883.82|908.16|932.73|897.4|872.51|836.22|815.58|817.62|830.58|803.87|800.67|797.47|861.27|831.38|809.85|793.78|781.82|799.33|745.36|743.11|722.91|714.91|679.71|674.38|717.8|718.93|699.56|729.22|733.65|725.73|720.58|695.45|705.56|695.25|657.09|643.6|632.89|632.82|654.09|733.87|745.85|745.6|747.62|733.36|751.4|721.29|706.42|726.11|730.85|702.02|696.89|697.96|753.42|725.91|740.09|731.71|735.6|723.53|696.62|719.27|659.25|660.65|651.73|669.49|666.49|630.87
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|278.52|264.35|279.57|268.74|268.79|242.58|237.44|224.02|229.21|222.87|206.05|200.76|198.61|201.25|195.41|206.85|208.34|202.4|214.78|216.63|208.44|197.91|202.05|207.69|209.54|219.97|211.74|226.66|206.94|204.65|208.59|205.8|192.17|207.44|183.49|173.6|165.62|168.11|169.61|168.61|163.72|188.93|207.99|234.3|232.65|254.31|257.31|261.85|263.75|255.46|274.28|275.13|249.07|240.89|247.43|232.7|220.52|222.67|224.51|216.08|240.99|248.82|236.44|241.69|247.72|265.94|283.31|282.57|280.97|280.72|294.49|292.15|277.07|276.13|272.93|265.24|244.98|248.92|251.97|249.97|251.22|247.23|255.96|269.99|281.32|267.24|255.01|246.78|239.69|248.47|249.87|247.28|257.81|248.77|258.56|262.8|266.59|269.54|258.26|251.72|245.63|233.5|241.49|241.74|239.39|254.36|254.76|260.25|264.25|266.89|262.9|264.55|248.02|246.03|250.22|246.88|268.64|274.88|260.95|251.52|239.04|240.64|224.86|220.97|227.76|214.83|228.56|233.65|212.19|221.32|230.06|238.64|228.76|211.39|230.45|216.53|211.19|205.65|211.49|217.98|215.93|199.36|206.8|211.09|206.99|212.09|215.83|222.77|216.28|240.09|227.21|228.36|224.81|227.51|221.97|213.68|222.02|205.5|218.87|228.76|226.31|228.61|232.6|204.7|193.17|195.81|195.36|184.38|192.17|171.76|176.9|175.7|193.72|158.03|179.84||187.85|182.79|184.29|206.78|185.91|258.23|265.8|273.58|267.65|270.57|275.59|282.17|289.02|269.99|262.99|235.24|242.48|241.26|245.12|244.81|235.56|226.89|206.9|211.04|198.99|193.36|202.85|198.94|193.62|194.47|190.96|188.07|195.14|181.72|190.85|176.62|170.1|181.01|176.08|162.98|163.32|161.73|161.24|150.21|148.41|149.96|147.94|153.76|159.21|168.38|167.05|160.28|157.89|154.29|161.92|169.68|171.02|171.7|174.72|161.75|148.61|170.45|160.12|155.81|150.36|153.61|152.68|134.29|128.42|131.34|125.44|122.81|124.65|122.94|116.6|124.25
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|966|1010.1|992.3|955.65|948.25|977.1|947.25|944.65|944.55|966.3|995.45|935.8|901.35|919.3|881.9|913.75|909.35|936.75|932.9|906.1|920.5|869.7|857.85|855.85|850.85|867.05|884.15|882.15|889.5|904.5|921.75|878.85|853.5|868.4|861.35|839.3|796.2|789.15|817.55|801.35|890.95|854.85|899.2|869.2|835|781.45|787.45|783.45|762|737.7|769.65|803.6|742.4|705.6|685.2|671.85|659.8|618.2|628.55|627.5|609.75|604.2|595.1|600.6|587.25|597.45|609.9|599.45|588.35|587.7|604.5|613.5|598.55|605.25|598.9|591|560.2|576.6|584.7|579.65|566.1|573.4|566.3|568.15|595.95|583.25|575.55|609.1|593.1|581.75|570.5|580.75|580.85|566.35|569.35|554.75|546.55|537.15|527.35|513.1|545.25|538.35|530.6|535.75|515|552.25|537.7|551.6|563|534.45|529.5|510.9|503.55|501.9|488.2|470.9|488.75|458.9|478.85|467|440.85|428.7|442.9|447.85|427.9|430.1|441.35|470.05|469.65|449.3|473.5|483.2|474.65|466.55|455.05|459.4|474.35|475.6|479.35|474.95|467.8|453.5|436.2|453.05|449.75|454.75|452.6|484.15|455.4|448.75|430.4|442.3|438.85|450.05|445.15|438.75|440.15|419.45|440.85|411.7|410.9|410.75|417.15|406.1|392.35|387.7|397.2|373.85|403.7|410.1|422.7|419.25|459.85|459.45|473.7|482.45|455.15|454.45|453.3|496|491.3|491.65|469.75|450.95|438.3|442.35|425.65|411.5|397.4|401.5|387.7|375.8|366|373.1|370.97|367.09|378.14|375.59|379.44|375.01|384.26|386.45|382.73|376.26|373.88|370.24|365.31|362.84|359.25|359.39|341.27|331.36|331.95|326.04|323.48|328.7|322.86|317.24|306.89|300.14|305.54|314.77|307.19|284.53|285.82|284.22|287.88|294.82|292.9|303.8|289.46|287.73|272.23|266.09|264.33|264.01|245.99|250.43|255.9|246.68|226.96|226.65|217.83|208.83|196.58|207.73|198.03|196.02|194.58|190.08|189.1|180.49
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|21417.1992|20714|20428.5|23750.0508|22837.3496|22379.9004|21459.1504|22300.9004|20943.4492|20412.3496|19086.75|18918|18897.5996|18807.8008|19433.9492|19249.75|19522.75|19101.5|19162.6504|19408.5996|19831.25|19124.1992|17830.1992|17348.9004|16851.1992|16523.4004|16404|16020.4004|15472.6504|15265.5498|15184.3496|14389.0498|13472.5498|12990.5996|12823.7998|12985.8496|12893.9502|13202.25|13409.8496|12984.8496|12735.25|13793.4004|13819.5996|12605.2002|12269.9502|12926.1504|12933.1504|14311.9004|14992.3496|14895.0996|15267.75|14992.4004|14837.5|13567.5|13592.7002|12901.4502|11713.2998|11886.5996|11971.7998|11610.0498|12711.9004|12977.25|11572.7002|12388.8496|12486.7998|13408.9004|13220.7002|13286.0996|13336.4004|13473.4004|13361.0996|12694.75|12452.25|12142.3496|11786.5|10943.7002|10009.75|10068.9004|10103|10249.5498|10043|10161.0996|10225.5996|10327.5|10272.75|10162.5|10230.9004|10206.5498|10048.6504|10713.4502|10829.75|10653|10358.2002|9664.7998|10053.75|10112.1504|10501.25|10032.6504|10167.4004|10452.0498|10716.1504|10604.2998|10834|10360.0498|10230.25|10351.9004|11280.6504|11385.3496|10660.0996|10658.2002|9932.6504|9895.8496|9839.7002|9818.25|9924.9004|9430.8496|9772.5996|9281.25|8182.0498|7391.8999|7113.6499|7261|6957.75|6979.2002|6964.3501|7007.0498|7234.3999|7392.1499|6729.5|6383.9502|6744.9502|6728.0498|6760.75|6524.5498|6749.25|6563.8999|6617.7002|6662.4502|7072.75|7095.8999|6846.2998|6228.7998|6396.7002|7141.2002|7179.75|7208.8501|7545.75|7758|7240.0498|6886.8501|6551.5498|6742.3999|6805|6754.9502|6664.5|6951.2998|7071|6993|7123.2998|7449.6499|6517.0498|6512.75|6495.1001|6603.6499|6611.3501|6096.9502|5973.8999|5560|5907.8501|6058.0498|5920.6001|6158.7002|6616.9502|6579|7059.6499|7202.5|7337.3501|7246|7398.8999|7964.2998|7819.1001|8382.5|8952.9502|9544.25|9304.5498|9189.5498|9304.6504|8786.7002|9070.4004|8958.2998|8971.9004|9172.5|8661.25|7682.8501|7733.7002|7353.1001|7427.5498|7329.5498|7710.1001|7733.2998|7793.5|7867|7710.25|7419.7998|7263.25|7280.8999|7378.4502|7206.9502|7436.9502|6762.3999|7086.75|7022.8501|7028.3999|7086.5|6899.5|6964.6499|7041.6001|6358.7998|6121.2002|5659.6001|5744.2998|5876.8501|5720.25|5802.9502|6050.1499|6406.1001|6166.8501|6045.9502|6173.7002|6626.7002|5862.0498|6029.3501|5878.8501|5915.9502|6134.3999|5983.8501|5289.8501|5856.75|6020.6499|5476.75|5635.25|5525|5202.75|5279.0498|4380.9502|4265.75|4286.2002|4256.0498|4455.9502|4640.7998|3819.8|3395.8
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|551.05|528.71|535.13|498.27|502.54|499.3|483.93|485.03|513.29|491.57|487.05|464.81|452.02|447.59|444.92|442.22|449.59|437.1|449.94|483.38|484.7|475.08|472.46|472.43|468.08|462.39|439.12|462.46|433.7|441.17|436.07|429.22|421.83|436.92|414.98|384.57|391.46|406.73|419.88|431.67|427.2|447.24|439.45|453.44|485.63|485.1|469.63|474.31|482.98|483.58|483.85|493.45|484.9|480.3|444.69|451.77|411.51|418.78|430.47|436.5|463.69|451.92|443.37|447.44|448.79|442.12|442.87|450.57|442.82|468.76|470.43|462.11|468.58|475.86|469.41|473.31|476.83|447.04|454.51|458.54|440.27|411.71|426.93|434.32|432.17|404.28|388.44|381.74|381.42|380.82|384.52|369.62|342.26|343.58|351.43|359.78|365.63|353.48|348.76|349.08|344.21|322.44|319.02|320.59|327.39|343.38|356.18|363.08|345.78|348.76|349.96|343.73|338.84|338.34|339.84|364.83|374.15|345.63|355.25|349.91|328.37|346.03|327.67|340.76|348.08|329.89|351.48|374.77|352.98|368.82|420.53|418|435.07|400.86|402.66|397.99|402.21|387.62|398.11|395.56|382.39|352.03|359.1|369.82|326.54|360.23|362.03|360.43|358.65|345.76|336.76|321.92|330.96|334.39|352.31|345.28|345.28|357.05|378.05|382.17|362.08|364.5|355.38|336.59|315.42|328.02|337.94|297.48|324.67|332.46|334.61|348.81|384.94|369.62|370|388.94|380.74|366.33|390.22|399.79|378.57|376.35|386.42|395.29|366.7|350.66|355.18|352.38|357.73|345.33|339.86|327.67|315.2|305.77|308.72|313.6|324.24|330.61|313.82|301.85|319.14|301.05|306.55|309.47|303.23|292.48|272.86|269.06|279.79|261.89|262.97|260.44|251.32|264.37|267.02|270.11|268.25|285.1|269.05|251.83|250.32|246.6|243.96|254.28|283.16|289.18|288.86|270.1|266.13|263.55|257.26|261.57|254.67|259.94|257.32|243.08|230.39|231.66|234.75|222.76|222.43|212.39|221.38|205.24|216.77|206.77|200.07|197.44|208.78|214.67|207.64|194.43
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|246.2|247.15|254.5|230|240.2|247.35|249.05|254.35|275.6|261.8|248.2|257.25|243.95|258.1|242.75|246|279.15|277.7|319|319.75|314.6|298.9|304.15|295.75|294.45|293.2|295.2|283.55|274.65|272.4|276.8|268.3|256.95|250.1|264.25|266.8|252.7|216.25|254.2|236.8|247.05|229.55|250.05|265|275.45|261.1|257.1|253.25|252.45|252.2|247.15|240.7|255.6|232.4|228.65|201.35|201.8|209.3|195|194.8|204.1|213.55|185|198.8|201.8|206.66|211.79|214.1|223.77|221.47|241.88|224.84|218.7|217.92|199.74|200.04|198.01|199.73|192.28|177.92|177.96|176.81|176.67|178.02|179.48|167.44|158.77|156.9|147.51|154.95|156.08|156.99|147.8|136.63|135.5|131.22|136.38|129.04|126.94|121.66|126.98|127.39|123.14|130.1|132.27|133.43|138.6|134.94|132.74|138.27|134.08|135.46|141.86|141.64|140.12|145.52|144.92|141.8|139.73|142.1|133.14|127.7|120.6|122.05|121.77|129.32|133.7|133.62|122.9|128.48|136.8|134.02|136.69|126.17|125.96|127.4|131.81|132.06|134.44|130.96|127.62|118.8|126.73|133.71|129.31|127.4|142.86|137.13|135.38|125.01|123.53|122.92|131.39|131.93|132.64|130.79|138.95|144.71|146.37|160.58|160.09|153.7|156.87|156.17|140.01|140.05|141.21|139.9|144.04|133.99|135.58|135.64|141.24|124.86|134.54|148.07|142.77|141.95|146.94|155.99|151.84|156.15|160.32|155.35|147.73|130.92|141.78|136.85|127.95|125.44|134.57|126.37|119.39|113.85|118.55|120.94|121.77|113.04|104.95|98.98|100.02|91.39|91.53|91.15|91.92|87.88|81.74|82.94|86.13|83.54|89.65|85.27|74.99|75.15|74.99|78.27|73.83|74.46|72.28|67.47|66.24|66.99|64.76|62.96|71.64|68.8|68.27|68.52|64.18|62.6|63.02|61.24|57.83|56.87|54.07|50.85|50.5|53.51|50.64|44.08|46.79|44.47|46.17|44.7|44.14|43.58|45.59|44.51|47.38|48.57|51.82|52.3
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|22.2|22.1|22.25|22.75|21.85|21.6|21.7|20.95|21.75|22.15|22.65|21.85|22.65|21|19.75|20.75|20.25|21.05|15.6|15.95|14.9|15.05|16|16.35|16|15.55|16.8|15.45|15|15|15.1|15.35|14.7|14.75|16.95|17.2|18.6|15.3|13.6|12.45|12.25|14.8|12.9|10.2|10.65|10.6|13.3|14.5|16.7|17.5|16.9|15.5|15.95|17|17.75|16.1|19.3|20.55|21.6|23.55|34.2|35.2|34.55|36.1|36.85|37.75|43.45|42.1|43.9|42.75|43.3|34.1|34.85|36.05|36.7|36.55|35.65|32.8|32.85|36.5|38.35|39.75|40.65|40|39.75|39.25|38.4|35.45|34.3|36.65|36.75|33.8|33.35|31.05|31.6|33.05|30.9|31.4|24.55|21.8|21.85|20.4|21.65|23.5|23.05|26.2|30.4|30|33.15|35.9|30.45|36.35|45.05|38.7|41.65|43.2|46.15|47.05|58.85|55.65|55.15|55.55|49.4|46.1|47.2|46.3|54.7|59.25|53.25|59.8|65.85|61|58.8|58.05|56.45|51.05|52.5|54.4|57.2|55.35|56.15|43.15|50.8|53|54|55.05|55.9|56.8|56.5|56.95|57.2|57.35||61.55|55.75|56.45|58.475|63.7|66.425|65.575|64.775|65.125|65.7|59.5|58.875|57.5|60.325|62.775|64.375|45.725|51.625|59.8|71.775|67.075|66.35|75|70.675|66.85|65.075|80.725|74.275|83.35|90.025|83.05|73.85|74.3|75.2|72.8|75.15|68.65|65.45|65.45|65.125|58.15|58.65|58.575|56.975|47.825|40.7|37.475|35.525|35.975||||||||||||||||||||||||||||||||||||||||||||||||||
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|118.75|108.7|101.4|103.25|106.53|104.92|105.1|102.92|99.97|102.4|104.61|106.84|106.81|107.06|106.09|104.95|106.56|106.69|106.86|109.56|109.81|103.29|106.09|107.11|102.23|102.85|103.32|103.86|103.3|105.69|107.01|103.81|107.48|108.31|102.81|101.66|103.91|101.34|104.18|97.53|103.1|106.13|107.13|101.98|102.47|101.51|102.05|109.97|114.27|115.4|108.31|108.67|104.13|105.79|107.13|103.86|105.45|106.38|104.08|101.73|107.7|106.23|106.99|107.92|104.1|106.82|112.49|106.21|109.04|111.12|109.87|106.89|107.16|107.87|107.57|108.55|104.59|106.3|103.59|99.9|100.75|100.07|99.17|99.22|97.82|95.01|96.7|100.68|97.77|95.38|93.98|93.37|91.96|96.04|89.32|89.22|90.1|89.8|85.18|83.79|83.42|83.08|86.94|84.11|86.92|88|87.51|87.95|85.92|83.3|85.7|80.59|77.14|77.83|76.92|78.24|78.32|79.56|79.98|73.31|73.97|74.26|74.23|71.06|70.01|67.44|70.4|72.23|71.96|70.71|71.96|72.91|75.21|74.7|73.53|70.52|70.32|71.11|68.95|76.95|72.99|75.58|75.36|77.53|76.14|82.13|78.44|76.43|80.61|76.41|70.52|71.01|68.12|68.98|69.05|68.07|66.88|62.79|68.76|68.47|68.22|67.59|67.46|63.6|65.92|64.51|61.06|60.03|61.25|56.73|56.05|60.84|62.77|60.89|61.35|58.52|59.01|60.72|58.32|62.5|64.65|67.76|67.59|68.88|67.05|62.48|63.77|63.48|63.31|63.14|61.25|60.86|60.47|59.81|62.77|58.22|58.96|60.64|60.79|61.82|64.09|61.84|61.47|55.56|55.49|52.33|52.31|53.16|54.29|52.41|52.55|55|56.63|55.36|53.16|54.58|53.14|51.4|50.08|50.5|48.84|48.84|48.25|48.1|49.45|51.67|49.47|50.43|51.23|50.33|50.7|52.26|50.6|49.64|50.7|50.18|47.81|48.64|45.56|43.75|43.26|44.83|42.48|42.73|42.85|42.68|42.58|41.85|40.28|43.07|42.14|38.4
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|1974.85|1883.4|1956.2|1951.35|1935.7|1927.2|1931.4|1868.55|1738.45|1735.05|1589|1675.6|1643.4|1664.95|1636.25|1774.25|1775.2|1794.1|1798.6|1775.05|1809.65|1689.6|1701.5|1676.15|1640.15|1612.6|1580.55|1636.15|1508.7|1468.75|1464|1428.5|1366.95|1467.25|1315.9|1288.4|1243.55|1293|1325.1|1385.05|1337.7|1375.4|1451.5|1447.95|1554.55|1537.75|1554.65|1514.15|1554.9|1605.6|1674.9|1708.7|1727.95|1665.4|1673.15|1524.6|1408.45|1406.3|1281.2|1305.55|1406.7|1428.95|1424.4|1438.4|1475.05|1587.7|1609.7|1599.45|1547.45|1565.25|1545.45|1500.4|1504.9|1477.25|1509.95|1473.85|1493.3|1438.1|1463.4|1465.9|1365.7|1369.25|1372.05|1387.7|1350.6|1311.75|1261.1|1205|1143.3|1190.3|1177.55|1165.8|1120.85|1112.95|1147.5|1183.95|1215.5|1169.75|1102.1|1106.8|1124.05|1074.85|1119|1166.65|1235.25|1281.3|1382.5|1390.7|1322.75|1315.7|1350.5|1306.55|1374.35|1341.35|1330.55|1285.25|1321.55|1244.6|1240.85|1210.65|1103.5|977.05|949.75|918.3|975.5|931.55|985.8|992.35|949.95|940.6|1059.75|1122.25|1126|1094.55|1027.25|1113.2|1083|1090.9|1109.45|1103.4|1078.95|1083.4|1159.05|1246.35|1192|1206.65|1161.6|1177.55|1184.25|1143.15|1119.6|1165|1226.65|1233.9|1221.7|1223.2|1222.45|1273.5|1317.65|1307|1257.2|1253.85|1271.1|1182.3|1156.2|1250.85|1312.05|1168.65|1228.7|1181.35|1182.95|1229.35|1248.65|1269.7|1340.55|1421.6|1391.5|1378|1413.25|1400.6|1367|1405.4|1454.5|1512.35|1551.6|1503.3|1518.9|1497.2|1479.95|1481.75|1388.35|1314.8|1272.1|1218.7|1239.7|1249.15|1221.4|1198.6|1358.2|1374.1|1424.25|1415.9|1396.8|1351.15|1356.65|1330.05|1225.2|1238.55|1259.5|1279|1279.7|1361.35|1351.15|1377.65|1393.15|1396.85|1429.3|1463.6|1457.05|1459.95|1371|1356.35|1358.9|1389.45|1444.45|1413.45|1433.15|1560.1|1565.95|1548.8|1591.75|1591.95|1567.2|1542.8|1478.35|1471.25|1403.3|1518.8|1515.15|1480.3|1655.95|1637.9|1639.3|1468.6|1546.6|1421.4|1388.2|1349.25|1293.4|1414.45|1378.25|1181.45
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|169.35|158.85|159.41|155.27|157.04|148.24|151.53|148.21|146.84|143.25|142.26|134.38|136.68|138.63|140.41|144.14|146.06|147.25|158.93|156.04|147.87|153.75|156.71|155.3|148.43|148.24|140.33|139.34|136.23|138.6|139.97|135.79|137.71|134.12|121.45|115.31|119.38|126.7|133.68|137.08|144.59|145.1|147.62|152.2|157.63|147.84|144.77|147.95|149.87|157.96|160.26|157.04|155.97|164.99|156.34|156.67|159.37|160.62|165.62|167.39|170.97|171.23|175.67|182.5|178.22|182.5|182.32|184.91|182.8|185.57|185.87|177.15|177.66|177.63|183.35|176.96|172.93|177.63|180.69|176.96|182.1|175.63|175.3|168.68|165.8|148.1|141.41|133.68|133.13|138.38|136.01|133.72|130.87|130.84|134.9|138.82|139.89|142|142.29|143.74|144.84|136.45|139.82|144.25|139.63|136.38|146.69|143.33|142.48|129.4|125|127.4|133.31|128.99|124.89|120.41|133.79|126.29|123.44|120.75|115.35|112.95|105.78|108.03|108.77|114.31|123.7|123.37|120.27|122.96|133.13|138.38|135.94|133.31|131.54|125.88|139.63|149.35|153.46|152.46|143|130.39|129.21|137.71|132.24|134.83|132.79|132.39|133.09|135.94|132.02|131.32|123.11|123.89|123.63|122.08|128.18|122.89|123.89|119.08|123.41|123.22|121.15|108.4|106.48|106.55|109.4|103.89|108.77|112.47|110.95|106.48|107.85|106.52|105|109.1|104.41|105.63|146.95|155.1|149|158.7|162.7|163.2|158.25|169.15|171.5|165.4|170.45|171.45|170.6|171.7|157.3|152.55|152.6|154.65|162.75|154|156.5|163.2|154.4|158.35|161.15|164.35|162.05|161.8|162.75|175.4|178.6|176.75|179.15|189.95|184.85|219.85|216.9|203.05|196.3|192.8|215.3|195.2|198.45|197.8|199.25|209.05|214.25|222.05|216.95|222.05|224.4|214.1|218.5|228.2|221.7|209.75|192.65|180.15|179.45|186|185|175.8|184.6|185.4|195.9|182.5|181.4|184.15|191.7|206.4|211.65|208.25|199.75|213.25
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|360.7|361.46|356.52|350.36|343.63|353.72|338.09|341.73|366.94|383.92|409.72|413.07|418.9|361.68|356.42|361.49|354.2|411.05|398.69|387.96|381.91|343.57|339.64|346.51|342.36|346.85|345.22|346.29|354.29|325.41|328.36|313.27|297.53|272.19|267.26|257.08|258.44|248.53|248.29|245.82|241.56|240.33|235.62|226.99|207.98|208.44|204.49|199.59|206.75|203.83|198.12|206.62|213.84|211.95|201.71|216.52|210.09|216.62|227.99|214.72|220.57|220.15|220.84|213.43|197.99|194.61|199.14|195.07|188.75|182.93|174.08|172.46|178.13|172.92|169.3|179.59|165.84|167.21|169.15|163.56|163.94|162.94|166.64|161.8|164.94|171.85|180.41|174.22|164.27|174.33|160.9|156.68|157.81|155.01|165.25|163.8|164.94|160.74|150.82|152.99|153.01|156.75|154.42|151.64|144.62|144.81|144.43|135.94|122.87|125.43|121.98|120.43|113.79|112.43|113.11|112.32|117.51|113.44|112.19|110.66|110.95|108.83|107.07|99.13|99.67|100.5|101.46|102.33|102.01|99.07|99.29|97.24|99.75|95.03|94.72|84.8|86.76|88.16|88.75|87.95|85.98|81.48|86.64|90.9|104.99|103.95|99.67|89.48|92.92|94.48|88.12|88.56|87.75|88.45|88.07|88.29|89.79|87.4|91.6|97.27|96.04|97.24|101.16|90.99|90.08|94.38|93.13|91.98|107.61|98.37|111.99|131.1|135.56|132.04|132.01|139.75|258.81|254.22|250.09|250.39|248.89|258.56|255.92|258.94|256.02|256.07|258.86|255.25|254.1|252.48|253.58|256.42|258.11|254.57|263.85|263.55|266.91|265.77|268.73|283.44|288.15|274.22|276.54|277.78|267.06|269.38|271.95|267.79|281.7|289.67|286.78|319.36|307.22|289.57|296.18|306.05|283.29|277.51|268.81|265.74|261.28|280.03|283.67|290.8|319.19|348.73|337.46|346.21|344.52|346.89|330.01|340.03|316.32|316.02|311.26|301.09|298.52|280|282.74|271.28|306.3|296.3|299.07|284.36|258.56|266.17|241.51|229.82|213.34|231.36|226.28|243.23
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|396.3|414|406.7|413.85|418.95|411.2|404.5|377.1|394.15|403.55|387.85|399.35|383.1|380.1|370.45|383|409|429.65|425.05|423.05|407.95|382.3|395.3|399.45|412.7|418.65|411.75|426.55|429.2|446.65|446.65|447.6|430.65|429.4|447.75|417.5|420.8|397.6|394.2|405.5|408.8|403.55|407.25|414.05|371.25|371.95|389.85|388.15|443.9|487.2|440.95|448.5|436.2|378.9|376.3|356.7|361.35|382.55|391.6|389.9|391.85|397.9|382|366.35|358.5|355.9|369.35|369.35|382.2|397.65|393.5|385|383.15|380.15|391.35|388.15|395.2|396.95|397.35|389.05|384.65|400.35|405.15|401.7|402.4|389.3|387.15|393.2|384.6|377|382.1|393.15|409.55|387.95|399.35|383.4|383.35|370|354|339.35|354.95|369.25|373.65|384.9|388.25|379.95|368.3|385.85|381.4|412.55|405.1|420.95|415.95|405.2|392.8|410.85|398.75|372.65|374.5|380.9|345.55|334.8|306.5|300.75|306.25|343|324.65|315.25|310.7|300.5|334.05|339.85|336.85|318.35|347.3|321.95|343.75|334.3|346.95|343.5|359.1|347.5|351.75|398.8|421.9|448.45|444.1|429.1|463.9|442.9|438.45|447|460.2|463.7|475.3|424.2|449.9|435.1|468.1|453.1|449.95|440.35|420.15|394.65|384.45|438.75|454.3|449.3|659.2|642.1|648|658.7|685.65|679.7|670.85|672.8|666.1|647.8|602.85|601.45|589.45|560.8|580.8|619.55|610.4|627.85|625.1|659.95|631.35|652.05|639.6|645.45|626.25|615.4|599.6|599.05|620.05|590.85|613.4|617.2|623.15|596.5|570.45|588.75|580.25|572.45|579.9|636.3|659.1|641.5|680.75|659.4|662|642.35|640.55|650.95|665.95|666.35|671.35|662.95|733.7|728.25|703|678.6|692.35|721.25|703.65|724.2|731.2|725.6|697.65|698.9|677.1|714.15|772.5|722.9|675.6|673.4|631.35|615.9|663.35|635|622.45|583.95|613.7|561.75|518.2|528.05|477.7|477|423.95|385.4
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|182.6|183.7|172.85|178.2|164.35|163.95|168.8|156.85|166|163.6|165.3|154.6|165.75|138.3|127.15|131.6|126.6|138.85|109.15|110.35|103.9|104.1|107.15|108.7|104.8|107.6|117.3|106.3|99.3|95.45|97|94.3|93.7|99.1|113.9|117.85|113.6|100.3|95.1|79.65|76.15|86.65|97.1|95.35|96|103|112.85|123.05|142.2|138.65|144.95|157.9|149.6|134.5|130.45|119.1|150.65|178.2|183.6|177.8|203.4|209.05|211.35|215.85|218.15|213.2|227.75|216.55|206.75|216.6|228.3|201.15|197.3|199.9|201|204.35|202.5|213.5|189|185.45|181.75|182.05|184.4|180.5|179.2|166.6|162.25|131.9|125.7|130.95|132.05|133.6|133.8|123.4|131.8|135.45|138.35|135.85|123.8|121.5|124.2|121.4|124.05|128.9|129.35|116.15|118.8|126.55|131.75|131|126.6|146.65|166.8|163.6|154.85|161.65|171|159.55|181.65|176.7|163.2|159.4|153.3|155.4|154.9|158|171.25|174.8|168.3|172.3|187.85|180.55|179.85|165.45|169.4|159.85|164.1|169.4|175.05|179.05|186.1|169.15|176.55|188.4|188.05|185.35|178.6|171.65|166.35|157.65|154.2|158.05|164.35|177.9|172.9|158|166.05|175.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|157.37|161.4|163.74|142.93|142.72|149.55|158.86|161.18|164.81|169.51|168.58|160.71|145.85|149.11|148.61|158.89|154.85|157.8|159.94|163.08|163.48|150.9|152.3|155.48|155.77|158.44|141.91|134.12|132.18|142.12|139.19|123.8|123.01|123.46|117.37|117.65|116.7|118.02|124.43|115.73|117.14|98.26|103.53|98.04|92.13|89.01|88.05|86.01|86.06|88.38|87.01|86.33|86.35|88.17|89.02|87.32|87.86|88.61|85.8|84.03|86.12|86.89|84.55|87.41|83.93|91.07|91.82|92.66|92.17|90.12|92.5|90.2|93|93.11|90.21|88.25|84.45|81.31|78.5|74.29|75.21|76.12|77|75.79|73.34|75.37|75.61|69.89|70.32|69.37|71.77|71.28|70.39|69.27|70.7|70.07|68.56|67.46|74.79|73.75|75.45|74.13|82.6|71.81|75.05|78.9|84.84|73.74|74.19|72.86|70.78|67.33|68.44|59.23|54.86|54.95|56.08|55.59|54.74|54.49|54.43|50.52|47.17|46.44|46.72|46|49.59|45.64|40.05|42.62|46.78|49.48|44.41|44.56|44.95|46.21|46.45|46.55|48.06|49.37|50.94|48.97|51.82|52.23|54.06|56.01|56.23|56.03|54.59|53.26|54.82|53.26|55.62|55.62|56.23|55.63|55.01|55|55.04|55.55|55.83|55.01|55.34|53.07|50.22|50.57|49.88|47.54|51.76|53.38|54.29|57.11|60.09|57.5|60.38|62.04|60.85|63.89|62.26|67.03|63.61|63|62.57|55.91|53.97|56.22|56.02|53.87|57.73|58.01|58.98|58.11|56.38|52.13|44.38|38.63|39.95|39.07|39.71|39.31|41.27|40.46|38.08|33.02|32.47|33.51|33.9|31.63|32.11|32.81|33.89|35.65|33.95|30.47|27.37|27.03|26.01|24.85|24.75|24.68|25|25.05|22.28|22.44|24.38|25.41|24.72|24.39|23.14|23.51|23.06|23.49|21.53|22.86|21.91|21.41|22.27|22.61|26.35|24.28|26.35|27.04|25.1|20.06|19.98|21.48|19.13|21.49|15.53|15.63|15.56|16.41
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|38.95|38.9|40.25|39.55|40.65|39.2|38.6|35.9|34.85|33.65|32.8|32|32.55|32.75|33.55|36.2|36.55|38|37|37.9|37.45|37.65|37.2|37.4|36.4|40.25|38.8|35.6|35.2|34.4|33.2|33.45|32.1|32.25|33.05|33.35|33.75|28.75|26.1|26.1|25|29.15|29.7|29.6|29.65|28.8|29.55|29.75|32.45|33.8|33.8|35.8|36.65|34.8|35.65|34.2|33.6|33.65|33.15|36.35|40.35|45.05|44|45.9|45.6|46.75|48.4|47.1|49.05|49.2|50.25|49.45|49.8|46.85|48.4|46.45|45.15|44.9|45.6|46.85|47.65|49.5|49.9|51.05|50.85|52.25|53.85|51.25|49.8|52.05|53.1|53.3|53.15|51.7|55.85|57.6|61.75|59.35|58.75|58.3|59.65|57.6|56.9|60.15|57.9|58.85|58.45|56.45|57.95|61.05|54.45|55|56.7|61.15|60.9|61.6|66.65|63.3|63.75|59.45|55.15|57.95|54.2|50.9|50.4|49.9|51.05|54.75|51.65|54.05|59.75|63.45|64.65|60.85|62.55|61.85|61.8|63|65.65|65.6|65.35|60.7|59.6|64.6|68.35|75.3|80.95|81.15|84.05|83.85|81.95|87.2|89.1|90.3|85.6|88|88.4|89.1|92.75|94.95|97.3|97.55|96.15|101|108.45|232.97|221.25|220.07|203.85|196.1|210.28|194.6|190.05|190.7|188.47|196.57|191|186.9|179.65|186.57|172.5|189.8|198.05|205.03|200.65|199.65|202.25|205.45|203.45|201.65|206.47|201.8|201.03|201.03|200.15|219.53|210.9|211.05|217.72|217.57|212.5|214.65|213|212.82|211|210.28|205|202.32|204.03|200.3|204.07|204.32|202.93|204.38|202.43|195.5|201.72|199.2|200.2|192.53|183.47|183.3|181.05|190.12|210.53|230.6|235.7|208.95|196.07|190.9|191.65|199.2|182.85|195.7|193.78|188.22|179.03|182|176.35|172.53|172.1|172.93|179.22|171.35|167.1|174.38|165.65|158.6|158.03|154.3|150.45|145.45
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|77.47|73.28|77.53|74.52|72.75|67.56|68.52|56.23|55.94|55.63|55.36|56.94|52.09|52.41|54.93|55.09|55.59|53.06|51.65|52.71|52.85|48.44|50.86|52.65|52.52|48.21|49.05|49.74|43.9|43.25|43.3|36.32|36.67|35.08|34.86|33.65|33.72|34|34.4|33.89|31.6|33.83|31.2|32.13|30.96|32.06|32.95|34.62|37.55|37.29|38.61|39.83|41.04|41.13|46.79|44.7|44.72|46.12|42.26|42.99|46.89|47.87|47.09|49.62|50.78|53.95|54.18|54.83|57.83|58.93|59.05|57.5|56.68|57.54|58.65|58.35|56.43|57.02|57.91|58.48|62.46|61.72|64.87|63.97|58.86|59.15|59.39|59.76|57.21|59.05|59.06|58.24|59.82|61.77|62.23|62.69|64.95|64.41|64.34|62.57|65.95|86.04|81.08|79.58|80.78|84.19|71.11|71.43|70.83|72.62|70.67|69.9|68.88|69.52|70.41|67.84|72.22|71.09|72.86|71.77|67.96|65.23|59.06|56.25|57.71|60.71|66.98|68.99|68.47|70.3|74.49|76.65|78.01|78.01|76.72|69.63|69.43|70.86|71.95|73.75|65.9|64.23|62.83|64.92|65.56|70.57|65.88|62.41|59.13|57.84|55.84|56.9|59.12|57.37|55.99|55.41|55.93|54.7|53.48|54.33|54.24|56.02|50.62|50.39|49.49|48.49|48.96|47.44|51.79|49.18|53.88|54.28|57.39|55.37|58.68|58.24|54.31|51.59|52.11|54.64|52.75|56.01|61.77|58.38|56.27|58.51|58.89|60.09|60.6|58.14|54|59.16|57.28|58.94|54.49|55.24|56.12|57.07|58.03|59.29|58.1|55.86|57.94|59.65|60.86|60.46|57.44|58.72|60.96|60.33|65.96|69.5|66.78|69.41|64.26|61.54|62.35|63.74|63.64|62.05|62.43|62.88|63.5|66.45|70.18|71.86|67.19|67.42|63.18|65.92|65.56|67.43|59.51|61.38|58.84|58.58|57.55|54.34|52.21|53.87|52.6|51.34|53.34|48.6|50.17|48.56|47.45|39.75|40.49|42.84|40.55|32.01
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|4781.8999|4733.75|4776.5498|4763.25|4829.6499|4835.8501|4964.6499|4731.3999|4758.6499|4910.8999|4864.5|5057.25|5082.8501|5016.25|5047.1499|5081.2002|5238.0498|5405.9502|5333.6001|5339.25|5464.2002|4920.75|5067.5498|5145.0498|5458.4502|5643|5763.1499|5716|5533.2002|5529.5498|5054.75|5082.1001|5098.1001|5024.7002|4958.3501|5008.3501|4896.7002|4883.1499|4985.6499|5010.8501|5428.1499|5449.7002|5702.6499|5399.4502|5151.2002|4854|5028.6499|5144.7998|5253.0498|5302.25|5239.6499|4975.0498|4899|4905|4730.1499|4670.7998|4520.7002|4454.2998|4588.2002|4706.75|4725.2002|4768.6499|4696.8501|4629.1001|4597.4502|4643.3999|4692.6499|4650.1001|4797|4839.6001|4875.8501|4965.0498|4900.5|4796.5498|4827.5|4767.3999|4619.5498|4724.6499|4863.5498|4780.4502|4651.8999|4768.7998|4680.25|4599.5|4401.9502|4354.1001|4489.3999|4602.7998|4635.2998|4710.2998|4460.6499|4399.1001|4370.6001|4456.7002|4514.8501|4482.6499|4437.2002|4539.0498|4515.1001|4511.5498|4516.6001|4583.4502|4528.6001|4699.7998|4559.4502|4568.3999|4696.0498|4978.75|4922.6499|4687.25|4630.6001|4604.6499|4387.75|4450.3999|4419.8501|4400.2002|4357|4285.2998|4238.3999|4281.2002|4143.2998|3943.1499|4129.3999|4094.8501|4087.45|4206.8501|4190.5498|4222.7002|4196.7002|4428|4488.5498|4497.4502|4256.2998|4306.5498|4181.6001|4214.25|4252.1001|4311.2002|4179.9502|4387.1499|4492.2002|4380.0498|4186.0498|4127.2998|4238.3501|4360.1001|4309.4502|4397.5|4262.4502|4305.3999|3999.1499|3937.5|4179.6499|4093.25|3993.95|4056.6499|4122.9502|4009.05|3992.8999|3827.6001|3721.5|3707.6001|3679.6001|3689.1001|3532.25|3870.2|3670.3|3540.3|3450.55|3218.05|3247.3|3492.6001|3610.3501|3725.5|3789.95|3813.75|3676.3501|3566.6001|3785.8|3671.1001|3561.5|3624.8501|3830.1499|3661|3484.45|3403.8501|3198|3251.3501|3360.5|3313.25|3263.3|3170.05|3178.25|3061.7|2879.95|2800.3999|2769.8999|3020.6499|2952.75|3022.8999|2984|2978.5|2907.55|2951.8999|2897.7|2810.3|2860.6499|2788.1001|2806.6001|2731.55|2763.1001|2722.1001|2747.1499|2700.95|2709.5|2687.3999|2646.3501|2715.45|2701.1499|2626.8999|2640.1499|2737.25|2549.1001|2533|2529|2513.5|2494.6499|||||||||||||||||||||||||
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04319|18309|/equities/nmdc|NIFTY200|105.73|107.38|106.82|105.09|106.57|99.06|97.75|90.91|91.19|92.96|89.96|96.77|102.62|102.23|102.3|102.73|102.66|98.18|97.72|99.83|96.31|97.47|100.86|93.48|90.49|93.38|96.55|99.13|95.39|92.36|91.76|87.59|89.43|87.31|88.02|85.48|83.96|82.34|76.73|71.9|68.3|73.55|75.95|75.56|73.34|74.4|74.15|77.36|81.67|82.97|82.27|86.32|89.75|89.25|89.29|87.42|88.48|88.09|96.73|92.32|101.99|103.33|97.47|102.48|105.9|103.82|109.18|113.13|114.09|113.98|115.39|115.71|111.72|112.99|111.72|114.83|117.58|119.91|126.01|126.89|129.11|131.23|133.1|133.91|136.81|138.32|135.46|132.08|134.12|130.28|126.96|127.84|130.74|130.31|134.79|132.96|139.03|131.65|124.32|118.53|118.64|116.52|120.51|124.07|118.64|121.28|120.79|120.51|116.27|118.78|113.59|115.99|110.63|129.68|130.17|124.95|140.58|133.45|128.9|128.41|121.04|123.58|116.63|113.52|110.74|108.51|124.78|134.02|132.22|136.7|155.54|162.7|170.6|169.79|179|166.4|160.26|158.01|176.53|164|156.74|147.25|154.09|164.43|174.66|169.3|180.16|178.64|181.71|186.37|181.08|181.04|189.69|185.66|182.31|183.79|180.76|185.59|192.61|197.34|203.59|205.31|208.38|196.99|198.51|195.54|189.19|189.51|186.93|183.87|187.64|187.92|190.85|181.96|188.35|196.56|185.77|180.16|177.2|185.98|168.13|183.05|191.66|204.75|195.65|197.98|202.77|200.9|195.58|188.38|187.82|183.41|175.75|174.16|182.07|181.36|189.83|184.04|183.02|186.33|186.72|185.49|187.64|186.97|181.18|193.25|187.71|193.28|205.7|207.89|211.2|212.12|206.37|213|208.38|210.89|254.31|255.94|294|305.85|322.89|343.53|315.27|350.94|376.83|338.17|296.01|298.9|293.68|279.57|296.01|292.98|279.57|291.88|307.23|238.47|212.02|236.99|245.74|241.61|251.49|252.44|255.55|253.61|256.43|264.26|251.88|257.31|266.03|253.11|261.12|275.06
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|90.51|87.67|90.77|94.18|95.45|92.15|92.65|87.21|89.66|89.13|86.1|101.46|101.31|104.14|96.86|100.73|100.81|100.66|100.92|105.14|104.14|105.17|114.1|112.8|115.55|117.05|116.86|112.03|111.23|111.72|110.35|109.23|113.33|113.6|108.09|102.88|100.27|98.85|106.97|105.02|99.47|108.05|110.08|111.92|110.04|110.12|109.54|116.43|113.22|118.12|114.9|122.49|118.73|122.03|118.66|111.72|107.7|108.01|108.74|106.71|111.8|114.18|114.94|116.09|114.86|113.41|120.23|122.07|126.01|116.97|121.72|120|117.32|117.05|122.45|124.4|122.1|127.47|127.7|128.81|129.53|127.39|129.38|131.03|128.77|129.27|128.92|131.95|128.73|129.15|128.73|131.72|127.35|117.39|119.42|122.37|123.21|122.14|116.55|115.06|119.5|111.15|108.93|111.03|113.49|118.69|124.02|126.58|127.73|128.54|124.67|131.6|132.02|133.02|137.12|140.72|143.94|138.15|135.43|133.33|133.67|127.31|120.23|123.21|121.26|123.29|127.24|132.41|120.19|124.32|133.02|137.39|136.77|129.8|132.44|127.85|128.42|127.93|132.1|125.13|127.47|127.5|133.36|134.59|131.33|134.9|140.33|145.43|146.19|143.09|139.53|137.04|134.97|133.33|128.81|132.37|134.09|133.9|139.65|143.32|142.02|140.76|144.66|140.11|133.48|133.79|137.23|130.11|137.16|135.47|135.55|147.04|145.51|142.82|150.94|153.7|151.86|151.63|147.38|141.83|135.59|141.06|147.23|150.37|149.6|156.27|156.5|164.43|168.1|160.33|158.07|155.23|150.18|150.48|148.03|149.95|151.06|152.25|154.74|152.05|151.83|155.08|150.14|153.82|153.13|154.89|154.05|150.29|157.69|155.2|158.99|156.88|158.91|162.17|159.1|155.16|155.35|153.28|157.76|155.54|154.58|155.69|156.5|164.16|170.29|177.91|177.03|180.51|176.15|158.8|160.17|160.75|159.41|164.77|164.66|161.29|162.7|164.58|164.66|160.83|161.25|163.28|159.06|157.19|158.03|160.71|156.92|157.84|162.7|165.15|161.36|157.23
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|206.85|208.05|217|219.95|225.45|221.65|219.3|209.9|203.25|191.05|189.6|194.3|185.8|185|203.8|196.7|210|207.5|235.4|231.3|223.9|211.05|186.45|192.95|188.2|189.2|186.45|189.9|176.85|174.7|176.05|171.05|166.15|171.1|172.65|156.45|166.5|168.7|184.35|170.1|190.35|199.75|194.15|211.7|213.7|197.85|199.7|214.65|218.05|233.6|240.2|250.75|234.55|242.15|252.7|259.4|240|252.15|257.65|263.5|285.65|280.25|267|284.5|289.9|273.65|290.6|304|316.65|270.9|299.95|292.65|294.35|282.8|297.05|285.55|275.3|283.7|273.85|269.35|270.95|268.8|264|269.65|264.9|230.7|230.45|231.4|228.75|231.85|232.1|234.45|233.75|233.95|235.15|236.25|240.45|243.4|240.05|244.3|262.3|257.7|260.4|248.5|241.4|263.95|264.75|269.2|268.55|280|269.65|257.7|270.2|276|277.9|265.75|287.95|270.95|255.1|250.2|249.85|228.75|208.75|209.8|205.7|217.55|218.45|229.85|219.55|219.05|226.85|229.3|234.75|228.45|225.45|230.05|231.55|220.2|223.3|221.1|224.95|218.9|217.35|230.05|227.3|238.45|243|234.85|241.25|240.7|232.35|233.7|231.75|239.7|220.15|230|231.55|245.2|255.2|257.6|251.45|256.1|254.35|234.8|227.05|241.4|247.85|218.2|241.55|227.4|239.7|245.75|248.25|245.1|246.5|255.65|261.45|260.65|265.1|276.75|266.85|262.35|280.2|284.9|279.05|295||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|231.97|219.53|213.97|214.9|213.33|217.1|219.6|204.27|215.17|210.73|194.23|184.63|184.27|179.53|183.7|188.8|191.67|189.37|183.87|194.7|189.87|186.67|196.03|199.4|185.47|180.07|184.9|191.87|189.3|189.03|184.37|176.47|182.93|193|188.47|192.2|166.1|184.47|181.2|182.07|185.27|202.4|211.3|197.7|210.7|220.73|205.17|207.5|212.87|218.6|216.63|227.17|217.63|215.83|216.1|222.9|205.87|209.53|207.6|197.1|212.77|217.17|209.93|215.93|215.17|209.07|221.47|227.4|225.13|194.9|189.87|177.2|174.1|173|178.53|176.63|167.47|171.93|171.43|177.17|183.07|186.33|184.77|191.47|187.23|196.33|188|183.77|183.93|191.23|188.03|185.97|187.1|185.03|187.9|190.07|185.77|189.9|186.33|177.33|172.33|164.1|171.37|165.73|169.37|172.93|175.07|178|173.87|182.87|178.9|178.27|182.03|188.6|187.6|189.7|187.5|187.83|187.77|185.53|183.97|173.13|170.43|171.07|174.67|166.87|174.27|178.73|167.93|173.2|177.1|184.53|189.87|176.93|177.83|176.3|177.4|171.87|183.13|174.8|175.93|185.3|184|186.13|184.7|179.5|186.4|185.93|184.77|184.23|181.87|177.2|177.9|186.67|188.63|182.63|203.1|203.5|205.2|202.8|190.7|191.63|195.37|183.93|180.1|187.83|179.23|174.73|178.93|184.7|198.62|188.82|184.26|196.51|200.98|214.7|215.79|221.66|220.33|219.93|206.83|210.6|217.45|229.91|217.34|223.98|223.39|227.08|234.17|239.52|232.88|225.99|223.17|219.7|209.84|212.93|205.14|206.78|209.99|209.78|215.65|217.72|210.57|198.83|196.67|198.28|188.68|182.46|174.09|174.12|175.8|169.65|171.9|177.3|180.74|179.98|176.14|180.78|182.42|186.27|184.97|183.38|181.28|182.73|185.75|201.63|202.62|196.33|199.58|197.54|198.27|196.52|194.19|194.79|197.35|193.06|188.63|195.98|207.65|203.39|197.03|192.88|193.94|196.13|196.37|196.45|198.59|203.42|189.85|194.01|187.48|173.84
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|247.08|241.25|247.38|238.85|241.78|241.58|239.78|238.85|240.08|243.38|227.78|223.4|228.53|224.85|237.1|235.58|236.38|232.63|235.68|242.88|235.25|227.98|231.03|241.58|225|231.2|229.95|237.53|227.33|232.28|231.63|230.55|227.15|233.25|235.13|222.58|217.33|225.75|232.65|227.13|242.7|266.65|275.78|268.03|284.45|287.28|284.63|285.6|286.65|297.3|289.35|294.73|279.35|279|276.28|280.1|263.6|265.98|255.38|243.75|272.3|275.53|264.7|271.43|274.28|267.45|262.75|266.63|279.95|241.58|240.95|233.03|227.98|224.65|224.98|227.43|229.58|232.78|234.93|239.05|244.63|244.4|245.2|245.05|245.95|239.05|243.68|242.3|246.5|239.5|239.68|238.33|242.7|244.3|248.15|242.68|244.08|249.7|245.4|233.1|228.03|220.18|225.33|218.35|226.65|225.05|228.03|232.25|231.05|247.15|254.85|247.99|242.41|255.51|253.76|255.46|263.55|264.26|251.89|240.1|230.75|231.84|223.29|237.74|233.91|234.81|238.03|228.56|233.65|244.26|258.13|261.3|261|255.09|259.75|265.47|269.87|261.87|274.65|263.91|259.88|261.31|262.15|270|264.27|263.21|254.77|261.97|254.24|262.07|257.34|252.76|253.57|259.72|253.08|260.63|276.46|276.1|279.4|268.08|262.05|260.31|262.81|260.65|251.52|255.04|248.42|243.88|256.54|253.51|261.04|250.92|250.46|262.42|266.86|282.24|279.98|277.64|276.98|283.77|276.21|280.21|278.56|291.97|290.01|291.95|286.91|297.18|305.94|302.06|313.66|307.2|290.42|293.84|288.23|278.01|279.76|281.93|270.44|269.95|277.48|285.93|271.93|253.37|256.09|259.72|251.79|250.71|235.22|225.74|223.44|224.72|228.16|229.39|229.99|225.72|222.37|225.39|227.9|231.58|229.51|232.86|232.37|224.44|238.45|248.1|252.59|248.38|250.43|250.37|248.32|251.07|248.66|242.63|238.89|231.3|224.12|232.94|238.2|239.13|233.27|||||||||||
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|5869.3501|5867.3999|5795.7998|5719.2998|5611.6001|5938.6499|6455.6001|6599.6499|6534.8501|6302.7002|5869.1499|5581.1001|5673.2002|5632.0498|5696.8501|5815.75|5450.75|5492.1001|5173.6001|5163.3501|5181.25|5168.6001|5171.2998|5248.5498|4813|4957.0498|4688.5498|4484.6001|4445.5498|4458.4502|4484.3999|4478.5|4367.3999|4341.6001|4106.0498|3970.3999|3995.6499|4096.8501|4373.0498|4290|4424.9502|4508.4502|4496.7002|4411.75|4324.5498|4096.5498|4057.95|4070.8|4165|4237.75|3904.6001|3859.55|3896.1001|3787.8501|3550.3501|3597.75|3633.2|3712.05|3330.55|3285.6001|3305.55|3396.6499|3339.8999|3306.75|3232.2|3218.25|3406.75|3430.7|3511.6001|3425.95|3411.3|3431.6499|3308.55|3435.6001|3428.8501|3351.6001|3342.75|3350|3327.1001|3322.3501|3319.75|3361.3999|3461.75|3379.8501|3179.6499|3281|3384.95|3010.55|3007.1001|2994.25|3150.55|3071.45|3068.3501|2918.05|2881.8999|2883.95|2977|2885.1499|2867.45|2892.3501|2987.6499|3035.95|3088.8999|3010.8501|3076.45|3029.5|3157.1499|3137.7|2748.7|2691|2698.1499|2688.55|2581.3999|2580.55|2585.3501|2458.55|2460.8999|2680.05|2575.95|2503|2525.8999|2450.75|2393.2|2393.8999|2378.5|2498.95|2655.25|2548.7|2516.3999|2505.3501|2645.3501|2602.95|2518.1499|2485.2|2491.3501|2452.75|2533.55|2681|2654.55|2686.6499|2587.3|2521|2635.05|2572.7|1956.6|2258.8999|2291.1001|1889.1|1909.75|1987.45|1782.75|1763.95|1739.7|1758.1|1644.9|1703|1701.2|1641.45|1645.2|1690.45|1685.6|1761|1618.95|1514.65|1443.1|1558.7|1545.85|1555.5|1517.5|1517.4|1374.2|1512.15|1508.4|1503.75|1479.1|1522.05|1485.5|1449.65|1459.8|1478.6|1392.85|1388.45|1405.35|1310.85|1284.85|1243.6|1252.35|1289|1230.35|1239.5|1230.5|1214.95|1251.95|1264|1239.9|1309.25|1237.4|1119.6|1045.85|1034.05|957.6|935.6|939.55|950.45|944.95|854.7|827.5|826.8|806.75|828.85|822.25|825.5|824.15|835|805.2|805.9|798|814.9|811.1|809.9|803.45|819.25|845|827.5|840.1|863|869.75|870.75|844.5|819.85|794.2|729.1|715.6|719.95|704.9|659.95|656.25|648.85|638|629.95|630.45|637.35|639.55|648.8|639|644|620|610|594.75|602.45|605.5|585.75
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|71.83|72.58|70.25|70.3|70.55|69.83|68.12|67.03|64|63.5|60.52|58.58|57.88|58.7|55|55.3|57.73|58.45|60.88|60.92|60|60.8|66.47|66.17|61.83|60.88|62.4|62.83|62.7|64.33|63.2|61.62|61.52|62.58|59.3|58.5|60.7|62.42|61.9|59|57.98|59.85|62.45|64.28|62.12|62.4|61.65|66.15|70.9|71.25|69.83|71.92|72.45|69.5|68.08|66.85|67.47|69.78|67.75|69.47|73.45|72.7|70.9|74.03|74.95|72.45|75.17|77.3|79.97|80.72|81.58|79.58|80.55|80.15|81.4|81.22|77.53|79.25|83|86.03|83.15|84.67|81.53|79.75|78.97|82.55|82.92|79.22|76.1|75.92|75.38|75.5|73.05|70.88|73.83|73.97|73.08|71.55|69.22|65.78|67.8|69.38|64.97|62.17|69.47|66.38|69.67|76.45|80.5|86.12|84.03|81.88|81.22|82.6|82.5|80.7|87.42|83.42|82.5|81.88|78.78|78.28|80|77.9|80.6|80.15|79.45|82.38|77.38|79.35|84.08|85.4|82.28|82.03|78|77.3|79.95|82.5|88.78|87.05|88.95|84.47|85.2|83.55|87.03|85.88|87.7|72.78|71.1|67.95|71.97|70.15|69.97|68.67|66.38|67.08|67.67|65.35|66.03|68.22|66.65|64.08|62.62|60.83|59|58.6|58.38|54.6|56.33|60|63.15|63.48|64.28|63.1|61|62.48|62.9|62.62|58.42|60.35|59.6|56.58|58.85|61.2|55.6|63.52|57.6|56.65|54.4|54.85|55.77|55.62|57|54.42|54.8|52.77|50.85|45.33|42.27|40.7|41.02|39.33|39.12|39.08|40.62|41.92|41.1|41.6|41.15|39.98|40.98|41.17|40.7|43.08|39.52|39.02|38.92|38.38|39.95|36.95|36.12|36.25|36.77|39.35|39.25|40.5|38.7|35.65|35.95|35.65|36.55|34.77|33.65|34.8|35.45|33.83|32.38|36.05|37.92|36.35|38.23|36.73|37.67|36.77|38.15|35.4|34.58|35.83|33.3|34.92|34.62|36.15
04326|18335|/equities/pfizer-ltd|NIFTY200|1235.15|1283.2|1301.8|1234.8|1244.95|1287.85|1231.1|1174.95|1168.3|1148.9|1125.35|1040.45|1058.4|1056.1|1042.85|1091.05|1090.2|1110.4|1154.1|1161.95|1177.3|1172.35|1248|1345.53|1134.34|975.39|917.59|849.64|829.15|832.5|834.32|827.65|832.7|829.23|843.24|810.2|822.04|865.71|826.94|839.14|829.39|813.71|849.4|848.77|845.77|856.08|846.28|857.77|846.28|828.32|823.82|839.49|835.82|820.58|802.85|790.02|791.37|819.08|837.05|807.99|820.38|834.01|834.68|860.1|863.97|898.28|912.18|908.74|930.06|924.3|922.09|937.84|913.17|921.18|896.23|918.81|877.43|884.26|894.25|910.99|926.47|947.99|945.07|958.61|988.57|968.95|1004.45|1017.91|1008.95|976.81|984.75|982.26|949.49|957.11|959.91|939.5|940.33|944.28|913.17|889.04|887.27|875.89|919.64|945.74|993.15|983.44|1043.34|1062.8|987.55|958.61|950.63|954.3|968.08|965.99|963.86|962.83|984.67|918.89|936.18|972.66|932.59|866.54|862.71|869.38|875.89|895.91|909.97|918.22|941.28|987.59|1044.6|1055.97|1067.26|1081.04|1100.15|1043.41|1066.47|1065.21|1076.46|1098.49|1129.13|1075.47|1080.25|1112.66|1139.91|1211.45|1177.02|1134.3|1141.21|1153.76|1127.23|1071.41|1008.04|1042.9|996.79|1022.73|994.58|1026.24|1079.46|1032.3199|1005.99|984.07|977.8|939.93|929.71|950.12|955.53|923.98|971.44|949.73|947.63|946.57|962.04|976.26|891.96|895.83|856.31|860.18|847.23|845.89|830.25|880.36|883.83|898.75|891.33|886.24|870.68|863.62|875.42|865.04|871.83|875.5|873.17|899.78|909.57|923.04|914.74|924.42|978.98|1005.99|953.95|912.38|877.04|853.43|890.82|831.95|841.55|828.79|835.58|811.34|793.62|821.09|812.76|809.65|791.4|755.28|736.41|734.63|743.95|723.26|738.5|730.09|713.19|695.46|719.07|742.88|744.94|749.32|752.16|744.82|762.15|771.15|749.83|723.42|709.99|699.93|704.39|726.69|712.01|694.87|687.21|697.16|656.93|664.59|658.35|632.02|622.5|617.29|613.19|618.63|614.21|601.89
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|259.2|249.65|243.6|255.65|259.25|262.35|269.35|254.1|257.25|260.15|254.9|252.3|236.1|251.65|236.9|221.9|232.1|250.25|246.35|247.1|249.55|232.9|223.8|229.7|213.05|201.65|209.7|205.35|193.9|164.85|163.95|149.95|150.25|137.8|130.05|133.15|128.4|127.9|132.9|134.95|122.3|130.05|137.35|141.25|135|128.9|133.35|123.95|120.85|124|123.95|130.9|138|136.35|124.95|137.95||125.43|126.77|124.52|128.81|128|126.6|127.19|121.85|119.38|120.37|124.96|127.16|133.6|125.52|112.39|116.75|107.9|109.71|105.91|102.33|102.81|100|100.01|106|108.05|106.25|108.99|108.37|108.44|104.56|104.14|106.8|102.05|104.97|102.9|102|98|102.74|97.39|96.11|99.19|100.02|107.4|94.2|96.01|88.93|90.09|97.12|107.21|105.56|113.5|111.1|111.89|105.68|105.51|103.83|102.2|103.01|104|109.52|106.24|92.13|89.87|88.91|94.79|100.01|101.8|100.01|92.33|110.04|106.02|96.3|96.63|105|116.25|116.06|116.64|123.98|113.19|115.95|116.29|120.79|119.99|116.56|115.68||108.17|96.4|108.63|91.53|78.1|77.82|70.2|72.05|73.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|300|310.4|329.45|327.8|328.2|313.4|304.2|291.5|281.55|285.85|286.35|277.25|273.15|275.45|279.85|280.9|282.05|285.65|281.9|289.15|289.05|288.5|291.9|300.9|280.95|284.85|284.35|289.2|264.35|254.4|261.9|268|254.6|251|239.05|226.1|224.7|228.15|249.5|249.85|273.75|277.85|292.65|282.8|267|267.2|269.95|272.6|280.6|285.3|281.9|282.9|284|248.05|250.1|250.6|249.8|259.55|263.8|264.5|249.65|255.7|249.9|253.1|257.15|236.5|246.55|213.05|218.25|223.75|231.75|214.9|207.8|212.5|211.7|214.55|203.8|202.1|207|191.35|193.9|200.2|201|207.7|206.15|204.05|205.8|198.75|189.9|189.7|179.1|176.15|171.95|166.5|160.65|162.5|169.5|165.85|163.15|162.3|174.4|167.25|170.1|174.35|177.25|173.75|172.5|172.8|171.2|165|176.9|157.75|159.05|156.8|153.1|150.05|147.8|143.5|136.55|136.85|144.95|146.75|143.1|144.25|140.85|140.85|148.85|156.85|154.9|163.1|162.5|167.8|160.35|157.5|161.65|165.35|164.05|165.9|165.55|166.35|166.45|156.25|160.8|168.95|171.95|171.75|175.95|170|170.65|169.75|161.9|157.15|159.15|156.5|148.7|152.35|155.4|152.3|157.45|155.55|149.8|146.2|148.65|138.75|137.05|136.3|138.3|137.7|142.95|130.9|126.25|137.95|143.5|140.8|146.65|152.15|144.55|146.65|148.45|152.45|142.85|141|148.3|148.95|145.55|145.6|146|153.5|154.3|154.55|144.75|145.1|145.15|138.15|140.3|139.25|148.55|136|135.35|129.45|129.15|128.05|123.15|113.6|112.95|112.8|112.65|113.9|117.05|115.4|118|118.05|112.1|111|115.5|114||120.47|108.22|98.58|102.55|94.12|95.08|97.65|103.08|104.08|103.95|97.6|94.4|94.95|95.85|97.17|98.5|91.28|89.17|82.6|82.33|83.3|77.75|75|77.2|73.8|75.28|74.97|72.28|72.45|69.97|68.72|65.83|71.38|59.6|55.75
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|592.92|542.87|572.35|602.67|584.57|526.56|533.23|517.42|508.57|522.09|551.82|530.49|519.85|546.45|552.46|543.51|556.99|545.95|539.49|545.65|561.76|546.6|529.85|516.62|541.73|550.82|557.28|563.89|560.96|567.23|561.66|574.98|577.81|560.71|601.57|598.39|624.89|553.46|578.36|577.86|561.56|563.2|595.96|574.88|578.66|566.38|507.38|530.84|550.97|532.33|555.74|580.1|571.2|539.99|564.34|566.63|570.56|592.33|607.74|595.91|581.84|574.68|551.91|568.91|568.87|547.04|561.61|547.54|570.41|569.61|557.73|533.37|539.69|553.61|521.99|495|485.26|471.45|468.95|493.9|495.8|475.6|467.15|471.15|464.2|471.95|467.7|482.15|480.1|504.4|518.8|536.45|534.3|517.15|507.35|505.15|520.35|527.9|518.1|485.5|441.95|433.9|418.6|412.8|439.75|441.5|435.5|443.25|450.45|459.6|471.4|469.05|471.2|484.3|447.55|441.85|434.65|431|437.8|403.5|415.8|412.5|385.05|378.2|377|372.65|379.8|368.3|350.5|359.85|370.95|366.4|360.45|354.6|351.5|351.95|357.6|353.4|346.85|356.8|364.8|346.45|354.6|373.4|373.15|381.8|399.55|397.15|392.6|394.15|374.2|368|366.1|372|372.3|387.4|415.85|458.9|458.4|437.05|440.15|443.15|418.95|481.95|465.25|464.85|463.65|437.95|439.8|420.15|449.6|440|454.8|472.25|474.65|469.95|464.75|464.45|456.8|440.9|445.75|455.1|463.6|475.7|477.25|515.55|512.45|517.3|519.9|516.7|508.25|525.75|512.05|486.65|494.15|476.2|493.85|482.4|494.35|504.45|512.05|488.9|493.55|487.6|498.75|513.7|504.15|502.75|503.2|546.85|533.55|510.9|483.7|466.4|422.95|423.75|412.3|428.05|411.4|397.85|379.15|371.4|362.25|366|361.6|387.4|387.1|373|389.85|408.4|411.1|399.7|387.8|400.3|394.45|399.15|382.25|390.4|394.95|382.4|376.7|382.4|351.9|328.2|322.9|333.65|324.95|325.25|313.05|312.95|317.9|311.6
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04331|18341|/equities/power-finance-corporation|NIFTY200|80.56|74.92|74.3|76.24|75.82|75.22|77.68|68.26|69.44|69.58|65.84|61.48|58.38|58.04|54.46|54.84|58.28|60.78|63.4|65.1|64.52|58.5|64.8|63.66|59.42|59.7|57.76|57.74|50.28|51.7|54.9|54.02|53.3|53.24|52.3|48.78|43.64|48.04|44.6|46.14|39.22|48.54|53.26|59.92|55.18|57.64|58.24|66.18|71.64|73.22|77.24|81.88|79.06|76.18|77.18|78.46|76.12|75.02|72.28|71.26|80.04|81.12|76.66|81.76|86.94|89.14|82.92|82.48|82.9|81.34|84.72|81.16|80.46|76.4|79.02|76.98|73.22|72.54|74.72|75.6|73|79.66|83.22|78.36|75.58|77.76|66.6|64.24|64.12|68.2|74.98|73.14|70.28|68.76|69.42|74.04|74.84|71.5|66.42|67.32|61.76|59.22|59.88|58.26|58.22|61.96|67.52|74.52|73.54|78.36|73.82|74.04|75.26|77.54|76.94|76.66|88.36|77.52|74.7|67.24|64.86|61.52|57.94|55.26|53.22|60.26|64.98|72.18|64.78|64.3|66|65.64|62.14|58.92|59.26|55.64|60|60.02|64.48|59.2|58.96|53.22|58.3|67.74|70.04|73.66|83.64|84.52|77.58|76.74|71.36|72.28|80.24|81.58|79.8|85.62|86.36|85.78|92.64|91.08|100.8|103.48|96.66|97.96|92.18|97.14|107|99.02|97.5|100.08|101.98|101.78|114.16|111.6|116.7|124.12|129.14|128.22|121.94|130.94|125.38|136|138.58|148.2|144|147.6|145.7|145.52|141.7|136.98|142.22|139.96|138.02|136.72|133.22|132.84|128.1|127.36|126.98|129.92|123.04|117.66|112.22|116.08|120.68|117.26|115.88|115.46|115.02|106.04|107.62|109.62|104.54|107.98|104.4|105|103.62|106.08|103.88|100.12|93.9|96.72|100.94|96.86|107.36|112.48|103.38|104.58|102.48|100.98|104.7|106.1|98.1|100.76|90.32|85.92|88.68|91.44|94.72|90.32|91.7|92.14|91.14|91.4|91.94|96.56|87.64|85.72|85.74|93.58|86.92|87.46
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|59.23|57.96|58.48|59.42|59.67|59.09|59.56|55.9|54.52|54.88|52.38|52.83|52.8|54.05|52.94|54.38|53.91|54.02|55.82|55.32|55.1|54.05|54.85|52.72|52.05|53.22|53.24|54.27|55.54|55.16|54.85|54.3|54.85|56.32|55.29|54.85|54.13|54.21|54.32|53.22|50.64|60.06|61.72|61.14|59.65|61.7|59.42|60.48|61.34|62.81|60.42|64.33|62.28|62.09|61.14|59.31|58.48|58.01|58.65|56.79|60.42|60.98|59.84|60.45|58.57|61.67|61.23|61.53|63.72|62.72|63.72|62.92|63.58|64.44|65.8|65.36|66.38|66.02|66.27|65.41|63.11|66.19|66.49|65.52|66.8|66.66|66.52|67.57|66.21|64.91|65.22|66.27|65.58|63.39|61.67|62.11|62.64|62.94|61|58.79|59.31|57.46|57.71|58.26|56.18|59.17|60.01|63.11|62.09|61.45|59.95|59.7|59.76|61.06|62.22|63.36|61.92|59.51|59.29|57.18|56.24|56.51|55.29|55.49|56.13|54.38|54.63|57.32|53.44|55.96|58.45|57.57|58.2|54.88|54.82|53.91|54.57|53.24|55.24|53.27|55.07|54.02|56.02|57.43|56.71|58.26|60.73|61.12|60.53|61.12|57.46|56.93|56.1|55.99|54.13|55.99|56.18|57.15|57.96|57.98|58.23|58.15|58.12|54.41|54.3|54.35|54.88|54.99|54.38|53.44|53.94|53.52|54.8|54.1|54.24|54.49|54.19|53.27|53.27|55.32|53.47|56.49|55.18|56.57|55.65|59.26|59.17|60.7|60.15|58.51|58.34|57.93|59.87|57.84|57.21|56.49|55.18|55.65|55.99|55.63|56.51|57.4|56.18|57.01|56.21|58.62|57.12|57.29|58.9|58.76|61|60.78|59.81|60.78|59.12|59.17|59.98|58.93|60.01|59.62|59.4|59.34|59.54|62.47|63.36|65.77|63.67|61.06|60.31|57.96|58.29|57.51|56.63|59.2|58.07|59.15|57.84|61.14|62.09|59.78|60.81|61.7|59.78|59.98|59.4|59.65|59.7|62.03|62.53|65.08|62.67|61.92
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|164.6|169.85|174.9|170.65|177.8|183.3|169.15|156.35|156.8|175.05|132.2|135.5|134.2|137.4|139.35|152.9|146.45|147.95|156.9|166.5|158.55|154.1|152.3|146.55|139.5|131.8|138.45|146.05|145|140.55|139.8|125.05|122.2|137.2|130.35|116.9|115.2|117.45|121.95|124.9|123.6|122.7|128.45|149.8|158.65|153|161.6|159.6|167.75|167.7|169|185.2|172.75|174.45|170.4|172.15|157.85|167.35|163.55|168.15|177.85|173.75|162.95|179.75|180.75|178.3|181.65|180|172.5|168.65|184.65|179|177.15|169.6|162.4|164.6|156.1|155.45|162.15|157.35|155.85|148.3|146.8|142.1|135.75|126|117.65|118.1|103.95|113.05|118.5|114.55|114|113.2|108.55|114.85|121.6|116.75|116.65|118.35|120.65|115.1|104.5|103|107.95|106|109.7|122|120.05|106.15|100.2|105|106.95|101.75|99.2|98.85|113.5|112.6|96.85|80.35|76.2|72.45|72.05|71.3|68.05|68.3|77.6|79.85|83.65|84.7|89.65|91.8|98.5|94.45|101.75|87.3|92.05|90.3|87.95|94.8|96.5|98.7|102.85|111.1|123.35|131.9|140.95|126.5|122.5|123.55|123.85|131.7|138.45|144.25|142.85|141.05|152.95|140.35|146.55|140.35|136.95|143.15|128|134.75|105.65|112.65|115.95|120.15|127.05|126.8|130.5|155.25|145.35|141.25|153.3|172|168.2|163.2|171|191.1|160.15|180.05|194.85|205.85|199.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|3653.5|3407.05|3384.6499|3411.7|3193.6499|3200|3155.95|3060.3|3039.7|3092.95|3090.1499|3128.3|3118.05|3207.05|3100.5|3143.1499|3187.75|3058.2|3031.1001|3101.3999|3007.8|2789.7|2824.55|2801.7|2800.3|2804.45|2800.6499|2807.6499|2734.8501|2767|2723.95|2652.8999|2588.55|2627.95|2625.8999|2604.05|2629.1001|2629.75|2801.05|2763.75|2831.5|2923.5|2994|2913.6499|2946.1499|2781.75|2954.25|2995.55|2991.95|2863|2673.3999|2558.8999|2582.8|2681.8|2543.95|2526.1001|2548.8999|2524.3501|2523.6001|2505.95|2505.55|2505.25|2547.05|2525.05|2519.7|2506.7|2503.6499|2470.25|2567.2|2599.25|2704.75|2672.55|2517.45|2560.7|2553.8501|2477.6499|2450.3|2492.7|2451.3|2454.1499|2520.95|2506.55|2497.8501|2444.75|2469.5|2358.75|2398.8999|2428.95|2449.8999|2294|2279.7|2275.3501|2277.3|2263.95|2283.05|2334.95|2254.6001|2197.6499|2142.8501|2189.3|2236.25|2288.45|2202.3|2153.3501|2102.8|2019.2|2103.3|2162.05|2170.8501|2198.2|2239.2|2000.55|1992.65|1965.2|1940.05|1947.3|1953.65|1883|1899|1865.5|1833.55|1808.05|1809.85|1883.95|1694.55|1798|1868.85|1889.45|1860.85|1916.05|2080.7|2148.3501|1990.25|1940.3|1930.05|1909.45|1905.2|1925.2|1924.15|1959.45|1986.95|1950.15|1948.15|1950|1899.35|1941.95|1973.65|2017.1|2017.4|1998.3|1942.65|1961.55|1964.1|1985.25|1969.65|1970.05|1998.1|2000|2000.55|1998.6|1949.1|2008.35|1885.25|1783.2|1767|1804|1697.35|1563.2|1596.65|1506.4|1531.7|1657.55|1664.4|1698.15|1798.35|1867.25|1738.45|1731.7|1767.45|1829.65|1733.75|1892.85|1992.15|2050.1499|2000.95|2106.2|2172.1001|2164.45|2206.8|2237.3|2239.8999|2208.8|2210.8|2229.25|2256.1499|2189.8|2198.8501|2122.6499|2154.1499|2125.8|2038.15|2029.75|1982.15|2009.55|1975.45|1850|1870.5|1938.8|1956.4|1955.3|2036.3|2030.5|1957.5|2136.75|2311.55|1917.95|1855.25|1914.6|1921.4|1902.7|1907.4|1930.35|1857.25|1593.55|1683.25|1772.25|1707.35|1742.8|1742.1|1735.2|1767.4|1765.45|1691.5|1841.65|1687.55|1600.35|1460.35|1499.95|1546.7|1458.05|1479.2|1459.4|1421.75|1200.45|1167.1|1062.8|989.9|979.4|1001.75|1023.9|972.35|966.5
04335|18350|/equities/punjab-national-bank|NIFTY200|163.75|155.21|158.37|155.92|155.89|150.34|150.05|128.41|124.99|123.43|110.44|107|107.34|111.14|109.51|116.36|119.38|119.04|123.65|127.02|118.9|113.02|119.38|109.98|103.34|104.17|104.45|114.17|99.33|95.1|97.28|94.06|95.53|103.11|102.8|89.49|85.97|96.46|100.05|108.11|104.75|118.78|126.2|126.7|125.04|130.17|133.4|148.25|152.59|152.01|157.51|166.85|154.19|148.78|154.45|153.3|142.62|143.95|143.58|145.45|159.4|162.93|157.73|170.61|169.17|172.51|179.97|174.67|178.86|176.15|181.62|168.54|166.34|166.08|164.21|156.98|146.89|148.58|153.86|151.11|149.89|164.56|164.06|163.82|168.06|167.45|141.81|136.65|135.31|142.23|145.47|144.26|148.1|142.97|163.88|168.59|168.18|161.66|156|158.43|156.4|145.47|145.17|144.33|148.97|160.84|166.8|181.24|180.5|185.86|185|190.29|192.69|191.54|190.74|193.04|215.3|201.53|192.56|194.23|189.71|178.97|162.46|156.16|163.36|165.73|185.4|183.27|176.08|175.4|190.83|195.7|192.48|196.45|194.5|185|190.6|194.03|196.12|193.32|182.01|181.84|198.32|217.06|215.11|224.78|233.94|228.02|230.63|218.3|212.39|209.96|218.14|216.05|215.3|206.71|216.63|219.98|237.02|240.25|238.32|237.74|235.9|228.58|217.81|214.31|216.28|212.32|219.01|206.79|211.85|218.76|225.07|223.81|233.74|244.4|243.09|242.31|239.83|254.81|230.29|257.21|264.99|275.14|258.16|266.47|261.03|262.01|261.56|257.07|257.17|244.48|240.16|238.7|239.13|227.81|220.09|214.09|210.14|213.76|211.54|209.24|209.82|207.34|206.98|203.17|197.54|198.04|202.01|202.81|207.9|206.42|199.08|201.27|203.18|200.38|192.44|184.53|185.55|180.2|177.07|176.89|170.81|179.73|179.9|181.7|184.77|181.24|181.83|177.54|183.49|184.26|181.9|182.89|181.63|177.74|170.63|173.06|173.23|164.53|162.01|157.66|153.07|141.3|136.27|135.68|134.74|138.68|132.79|138.05|143.24|138.23
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|93.66|89.87|90.99|93.04|89.89|85.56|84.81|77.66|78.36|77.19|72.6|69.15|71.81|71.36|67.41|67.41|72.3|74.47|79.44|81.53|80.14|76.28|83.01|85.07|80.03|81.13|78.09|76.35|69.81|70.11|72.47|72.71|73.09|76.24|74.29|69.38|63.32|70.72|64.76|60.34|56.64|63.49|72.06|76.14|74.25|75.28|71.49|75.36|82.52|82.91|85.41|90.97|87.34|81.73|81.58|81.88|81.83|79.22|78.17|75.28|83.16|87.3|80.1|90.08|88.52|91.05|88.71|90.3|94.07|94.48|99.77|90.77|91.07|85.84|89.25|86.49|82.91|84.24|81.97|82.63|78.64|81.41|85.28|85.44|81.84|82.22|73.58|69.88|70.76|76.01|79.37|78.84|73.52|68.74|71.83|72.51|74.94|71.92|66.66|66.62|63.6|60.96|63.6|63.39|68.14|71.62|77.27|83.21|81.64|85.46|77.03|77.89|78.45|79.8|78.02|76.84|93.24|83.31|76.82|74.31|69.79|63.36|59.79|57.66|55.35|65.03|69.26|74.44|67.76|66.79|74.08|73.37|69.26|64.37|66.84|60.17|65.21|65.08|70.48|64.8|64.12|61.86|64.46|69.69|73.07|78.64|81.99|84.11|77.27|74.12|70.42|71.21|76.46|81.19|75.88|78.9|83.79|84.06|89.47|88.01|92.76|94.69|94.72|92.19|83.72|85.71|89.89|86.4|88.82|88.56|98.46|94.82|105.34|95.98|101.03|112.16|109.58|116.96|114.06|124.5|118.39|130.33|131.57|139.05|138.99|143.74|135.15|144.66|136.69|128.53|131.66|131.87|122.61|122.66|122.96|123.34|119.91|113.72|114|113.03|110.53|110.1|112.11|108.41|111.24|103.93|106.37|103.61|101.79|94.58|95.14|97.63|93.83|97.91|96.58|93.62|93.69|90.92|89.25|91.2|80.46|83.62|87.84|89.87|97.33|100.44|90.17|91.05|88.39|86.42|94.33|97.54|88.33|87.36|85.07|77.44|75.02|75.19|79.48|75.99|75.92|73.71|75.34|73.41|78.24|79.16|73.24|73.03|70.5|76.01|65.83|67.16
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|448.59|417.34|426.4|431.28|428.87|424.6|411.96|398.32|398.47|390.94|359.71|364.9|369.65|366.23|373.74|390.15|397.84|385.88|388.62|395.19|402.52|388.83|389.73|383.66|379.41|382.96|393.89|408.41|398.85|407.24|388.22|384.2|377.68|396.56|392.56|390.31|383.95|368.5|371.74|389.25|385.52|400.27|415.36|400.18|395.86|387.88|356.52|366.32|352.36|362.57|353.64|375.7|365.56|359.96|356.32|351.46|348.65|350.79|347.55|364.5|379.36|382.8|364.41|387.88|380.33|388.31|402|410.19|404.79|377.68|387.55|377.83|371.09|377.38|375.29|356.9|347.93|348.56|354.18|363.31|359.26|360.99|368.23|385.72|376.46|382.35|378.51|356.02|344.62|351.68|366.97|351.68|333.9|324.21|324.95|323.09|330.44|331.79|319.71|326.8|328.12|308.13|310.81|309.62|313.51|326.66|333.65|328.64|337.95|335.9|337.52|334.57|347.3|347.95|366.07|368.7|367.92|379.18|376.96|368.91|356.43|329.07|322.66|311.6|335.63|324.59|339.81|365.15|338.96|363.38|398.11|395.68|404.7|375.81|389.82|361.04|363.49|346.51|371.27|371.31|362.18|323.49|329.4|342.15|356.14|372.3|392.72|392.65|384.4|387.59|391.84|390.65|424.71|420.26|425.14|415.13|426.28|429.45|442.36|467.92|459.09|460.41|466.03|461.63|446.52|446.09|441.66|434.49|420.69|409.17|413.69|410.55|443.73|450.34|479.08|476.06|476.51|475.23|460.41|452.32|432.74|447.98|477.48|497.2|492.95|486.45|467.81|471.99|453.22|450.41|461.97|431.03|416.26|427|444.56|440.27|449.71|454.01|476.85|477.97|475.59|480.67|477.97|474.11|470.53|463.7|466.15|447.67|469.3|464.42|464.78|489.33|487.55|505.74|491.06|494.84|491.06|459.38|454.07|440.2|442.11|456.48|441.44|470.44|473.88|499.47|496.05|490.38|483.98|453.11|481.71|489.42|470.33|477.39|476.53|440.11|434.19|460.31|498.85|472.09|488.87|480.02|472.72|481.33|445.43|466.33|433.66|457.86|449.16|439.64|453.46|435.51
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|3014.51|2965.76|2987.0901|2942.8401|2944.98|2936.3101|3036.4399|2750.5|2666.5701|2694.28|2701.1599|2683.3701|2647.53|2761.52|2805.03|2647.8301|2651.5701|2713.77|2769.6899|2741.3301|2815.6899|2706.0901|2800.8401|2810.6599|2639.51|2631.48|2555.77|2576.01|2345.75|2413.9299|2458.73|2500.6499|2565.29|2425.54|2361.05|2374.8501|2389.3101|2381.0801|2405.7|2475.78|2443.23|2459.53|2367.53|2453.05|2451.8101|2424.1899|2505.48|2447.27|2501.1001|2520.49|2481.96|2501.55|2505.5801|2502.9399|2497.8601|2509.3201|2638.3601|2512.26|2588.72|2366.1799|2477.8701|2345.3501|2341.0601|2331.8401|2315.6899|2289.5801|2292.8101|2233.8|2338.52|2313.3999|2360|2292.4199|2312.3501|2245.0701|2181.72|2292.6201|2143.1899|2128.74|2192.49|2243.22|2227.9199|2233.01|2229.47|2259.6699|2370.22|2292.8601|2318.4299|2161.1899|2161.6299|2134.02|2209.98|2204.8501|2207.9399|2175.6399|2199.4099|2192.73|2199.8601|2166.6699|2169.96|2095.55|2102.9199|2074.0601|2080.8899|2113.3401|2073.9199|2122.51|2237.5901|2299.79|2215.01|2224.1299|2214.6599|2145.4399|2146.3799|2164.8701|2193.03|2259.3701|2295.95|2186.4099|2241.73|2292.3701|2253.9399|2259.9199|2276.3701|2327.1499|2292.52|2221.54|2195.1299|2232.1599|2233.1101|2312.05|2327.75|2341.6599|2321.0701|2291.72|2343.05|2294.0601|2324.1599|2261.27|2202.8|2165.47|2249.1001|2070.23|2046.15|2024.37|2037.48|2098.5901|2087.1201|2079.6001|2041.47|2034.29|1992.77|2001.3|1916.37|1950.61|1924.6899|1952.4|1978.62|2005.4301|1987.89|1900.12|1930.27|1882.4301|1987.1899|1984.5|1879.6899|1872.51|1885.27|1862.49|1879.89|1795.66|1868.72|1861.2|1876.2|1885.12|1894.49|1935.76|1855.76|1760.52|1775.0699|1883.97|1885.8199|1855.41|1884.62|1823.96|1821.5699|1825.61|1901.72|1929.28|1954.5|1812.1|1811.75|1789.62|1795.3101|1809.96|1831.24|1876.15|1833.14|1867.8199|1945.6801|1983.11|1931.02|1905.16|1864.04|1833.88|1827.45|1831.24|1819.28|1839.5601|1848.49|1869.8199|1853.42|1842.9|1788.73|1824.76|1801.84|1793.86|1746.11|1668.36|1655.25|1609.85|1624.8|1603.67|1547.35|1545.66|1627.64|1620.86|1579.65|1693.63|1562.05|1520.14|1506.6801|1525.67|1550.54|1562.7|1553.98|1570.38|1617.03|1595.9399|1595|1551.64|1532.95|1516.1|1497.11|1450.76|1445.53|1364.63|1321.87|1306.17|1283.34|1257.88|1171.75|1079.6
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|217.32|204.82|208.53|201.73|199.41|190.28|190.19|170.22|165.41|164.97|153.32|150.21|147.51|152.76|152.38|162.12|162.16|160.81|171.97|177.01|175.12|174.36|185.96|181.94|173.79|172.31|174.43|187.9|172.09|166.46|165.28|165.06|164.07|174.75|166.11|163.46|151.9|155.91|157.06|166.41|168.06|176.53|181.13|189.34|189.44|195.38|198.91|204.59|202.41|204.68|215.12|242.49|229.36|221.38|228.79|229.97|208.18|205.67|207.28|208.4|226.2|220.95|208.76|219.6|223.34|228.62|241.24|251.37|249.21|249.1|248.67|237.95|233.44|232.03|231.62|217.03|208.95|210.84|215.5|215.25|217.34|225.78|225.18|233.94|224.06|221.32|197.15|189.21|183.74|189.38|189.71|188.78|200.53|194.1|213.2|217.84|222.26|215.9|215.78|218.31|217.94|202.82|200.69|194.06|185.36|199.62|212.55|226.04|221.23|216.25|209.63|216.68|222.79|222.64|224.67|220.56|241.71|217.19|210.31|204.06|193.28|177.61|167.28|161.91|164.75|167.91|186.56|188.69|169.06|172.66|179.84|196.62|190.98|194.82|188.52|175.23|191.1|195.03|194.56|195.27|199.34|188.78|203.75|219.7|223.49|234.48|249.84|247.49|247.84|242.03|228.61|221.31|224.29|231.25|223.47|232.04|264.96|264.99|280.46|286.12|280.81|277.82|271.95|271.08|259.02|256.51|270.46|258.26|276.11|259.26|264.58|262.01|259.69|250.08|260.1|281.19|275.54|276.3|273.25|307.07|286.27|299.1|302.68|349|315.06|320.62|316.56|324.74|327.21|314.14|309.27|298.4|277.34|279.44|278.69|285.02|261.94|250.29|249.68|244.9|236.89|226.5|230.08|237.26|233.99|234.07|223.94|227.12|222.43|222.62|230.07|226.06|204.77|210.61|210.26|207.28|205.84|204.79|204.72|197.43|190.53|191.76|189.78|205.66|208.74|214.34|228.6|226.9|221.91|214.53|226.65|232.81|224.29|233.5|229.99|220.5|219.1|235.46|244.63|206.75|221.07|213.85|214.78|192.05|176.25|178.18|177.59|180.07|174.33|181.16|169.86|167.4
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|5766.0498|5700.3999|5812.6499|5768.4502|5849.3501|5661|5634.75|5084.1001|5103.25|5118.9502|4688.5|4548.3501|4262.3999|4344.6499|4436.7002|4389.8999|4490.1499|4489.6001|4405.2002|4399.1001|4315.3501|4367.25|4296.1499|4371|4289.9502|4307.5|4420.1499|4400.2998|4430.6499|4535.7002|4378.4502|4402.1001|3998.75|4202.0498|3815.05|3799.1001|3595.8|3630.3999|3936.8501|3823.6499|4195|4399.8999|4450.9502|4535.9502|4624.7998|4667.2002|4643.25|4709.5|4715.6001|4957.3501|4923.3999|4937.6499|4600.6499|4668.7002|4303.7002|4337.1499|4113.25|3983.8501|4043.3999|4012.45|4187.7998|4203.2002|4323.75|4384.6001|4420.1499|4455.3501|4414.6499|4446.9502|4537.2998|4371.5|4596.3999|4524.8999|4489.75|4489.4502|4299.5|4393.7998|4261.4502|4197.2998|4403.8501|4259.8501|4177.1001|4197.3501|4003.75|3873.95|3890.6499|3634.25|3403.75|3406|3385|3394.25|3291.3999|3181.7|3108.25|3052.75|2934.6499|2904.25|2932|3039.95|2905.3501|2656.8999|2526.75|2368.6001|2556.25|2570.25|2689.95|2732.7|2779.2|2827.3999|2876.8501|3114.2|3219.3999|2976.1499|2892.2|2903.6001|2799.75|2709.3999|2652.8|2401.25|2274.2|2227.55|2175.3501|2075.95|2135.3|2110.25|2100.95|1979.2|2079.8999|2131.55|2036.9|2012.35|2025.2|1989.6|1869.75|1843.65|1836.85|1763.5|1847.8|1803.5|1693.35|1641.35|1674.5|1652.05|1654.25|1721.2|1722.35|1779.25|1821.25|1801.95|1747.1|1726.55|1685.15|1720|1767.65|1795.55|1861.85|1846|1837.3|1885.5|2010.1|2029.45|1972.85|1951.65|2040.1|1874.3|1874.85|1774.95|1716.95|1710.6|1719.7|1588.1|1608.35|1663.35|1763.5|1813.95|1922.2|2020.65|1992.65|1986.3|1990.5|2014.1|1960.2|2168.05|2247.95|2296.45|2085.3999|2028.15|2033.9|2067.55|2076.75|2039.8|2030.9|2016.65|1923.85|1835.3|1905.75|1880.95|1824.45|1794.2|1831.05|1939.9|1975.9|1958.4|2025|2016.2|2089.75|2037.35|1944.65|1997.35|2114.75|2088|2170.3|2279.95|2251.3|2311.6001|2368.95|2271.45|2241.3501|2279.5|2204|2141.05|2135.6001|1995.05|1947.25|1972.6|2087.55|2220.5|2220.05|1932.05|1870.15|1853.6|1838.85|1850.55|1785.3|1708.15|1709.35|1647.7|1592.55|1501.55|1580.25|1564.9|1647.55|1640.9|1692|1529.75|1498.95|1540.95|1506.75|1556.9|1627.95|1684.45|1449.7|1347.6
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|771.1|740.75|804.9|747.8|769.6|731.45|738.6|667.15|629.25|622|591.25|588.4|556.9|591.4|625.2|619.2|599.65|604.75|674.45|675.25|659.95|597.1|589.65|591.25|569.45|566.1|562.2|645.05|566.05|550.95|568.2|557.5|574.95|635.85|560|516.45|518.45|560.45|620.3|643.45|623.8|641.1|659.85|682.6|689.05|708.45|719.85|745.75|780.1|815.65|786|791.25|760.95|759.1|709.1|690.2|696.7|685.65|694.45|698.8|698.25|720.05|699.95|714.55|734.65|757.55|777.35|758.75|761.35|771.5|750|750.75|749.5|732.2|708.1|670.25|631.45|626.1|620.6|629.35|603.6|635.1|643.8|646.5|619.85|622.5|629.9|632.6|635.15|613.95|595.1|567.5|573.25|560.05|537.65|566.65|557.9|530|513.4|522.9|513.75|516.95|504|490.1|508.6|550.45|579.8|598.7|603.95|612.35|600.75|599|585.75|561.75|540.5|570.75|577|573.95|603.1|597.7|563.55|535.45|480.75|420.85|444.95|517.45|530.1|541.75|504.05|524.5|554.65|604.65|617.35|606|617.75|576.8|612.4|603|675|666.5|674.7|592.1|611.25|621|609.3|640.55|698.85|683.25|672.5|654.8|599.45|620.25|648.65|701.2|700.5|686.4|639.9|652.95|774.9|814.55|824.9|818.3|790.1|774.3|736.8|775.9|800.35|752.25|752.35|690.2|674.45|699.45|722.65|725.85|712.6|781.05|778.45|770.5|717.5|855.7|754.85|805.35|851.25|883.2|881.4|759.25|761.4|781.8|793|757.85|774.6|767.95|735.6|745.6|770.75|717.25|708.9|661.45|632.85|595.95|592.25|585.35|579.1|594.8|589.25|584.7|557.6|542.65|569.4|582.3|567.5|525.85|558.6|558.85|524.45|517.85|507.1|499.5|461.75|460.6|461|487.65|477.3|489.8|501.1|515.75|497.75|487.9|468.1|440|465.8|443.9|425.2|438.1|425.45|390.4|390.05|396.95|400.4|376.95|382.6|391.7|402.95|374.95|370|355.25|348.5|347.9|346.85|305.55|296.75|309.95
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|718.7|691.6|740.15|756.5|759.5|744.45|750.05|686.75|682.5|668.55|619.8|584.9|529.7|551.8|552.05|578.75|590.75|596.85|629.55|663|650.2|620.2|629.2|615.65|561.4|556.2|570.6|590.4|532.5|521.55|509.45|496|480.05|479.9|479.4|440.75|432.7|450.95|427.9|452.05|451.35|535.7|559.25|553.15|533.95|551.7|530.2|550.05|575.9|595.5|574.65|620.75|566|560.2|503|502|491.85|498.05|548.65|553.05|574.1|533.1|495.2|547.2|567.7|615.55|643.1|641.5|656.65|656.8|691.9|668.8|659.4|680.65|682.3|670.6|659.1|669.95|686.65|703.4|680.7|687.95|686.75|744.35|709.05|692.05|672.55|678.95|678.05|669.65|658.5|659.15|671.35|653.5|685.75|697.9|733.35|733.9|714.8|697.4|673.1|644.45|689.55|691.3|708.55|749.3|786.3|810.9|791.05|787.45|759.5|778.6|772.15|789.15|795.75|792.1|821.75|790.35|749.95|753.7|753.75|722.8|667.2|642|657.9|649.35|690.65|723.45|689.1|731.15|829.35|861.95|851.85|822.7|844.8|836.85|837.75|855.35|869.75|852.65|870.15|853.75|867|870.05|894.95|924.35|932.05|907.2|915.5|893.2|879.2|870.2|868.9|890.4|869.25|862.7|872.7|857.6|866.65|836.1|854.35|891.95|883.25|875.2|869.15|857.3|854.25|839.35|845.1|844.15|848.5|728|731.2|754.2|788.45|820.45|809.5|776.75|764.05|765.3|750.5|789.95|825.5|840.6|817.55|837.65|818.7|815.35|834.35|786.15|753.2|710.35|698.55|714.3|706.75|696.4|704.45|699.45|727.9|733.45|720.7|719.25|729.7|729.95|717.85|695.8|708.7|660.75|661.95|663.3|711.9|716.65|737.6|749.2|736.75|743.35|732.75|735.65|709.85|684.25|669.6|640.4|621.6|642.95|629.15|655.25|631|582.35|579.45|553.55|546.05|539.55|520.4|562.05|558.75|523.8|515.2|580.05|591.65|572.7|559.1|559.55|561|523.9|504.45|508.75|464.85|454.7|453.4|481.7|468.75|452.9
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|78.26|77.15|78.72|80.83|79.38|70.08|72.23|63.64|57.86|56.15|43.07|43.15|43.31|42.82|41.18|41.8|42.35|43.2|43.51|45.33|44.39|42.27|42.22|41.36|34.44|34.79|34.67|33.33|34.78|34.02|34.45|32.39|31.61|29.69|30.54|29.94|27.09|27.61|27.2|26.24|25.62|27.72|28.18|28.86|29.54|28.92|29.35|31.82|32.99|31.3|33.88|35.01|34.87|34.52|34.41|34.53|33.99|35.13|33.86|33.44|35.97|37.54|37.15|39.76|38.57|38.16|38.93|38.97|39.87|40.85|41.29|40.11|40.01|41.88|43.45|41.65|41.57|43.5|44.97|46.73|44.59|44.18|44.46|45.86|44.83|45.88|43.53|43.03|42.82|43.33|42.79|42.36|41.22|39.89|47.92|45.82|43.87|41.25|40.18|40.63|41.79|41.92|41.99|42|42.38|44.35|47.18|47.77|47.22|50.02|49.54|50.28|51.83|53.16|53.46|54.44|58.03|51|53.45|54.35|53.2|53.08|50.59|47.8|48.5|49.78|55.46|58.99|58.11|60.88|61.98|61.66|60.1|60.05|60.21|58.91|62.08|62.97|61.81|61.32|60.01|59.77|58.16|59.8|62.09|63.74|64.05|60.9|61.82|60.66|56.57|58.85|61.36|61.85|60.25|61.74|63.01|66.68|66.83|68.63|70.26|68.95|64.25|62.52|62|60.91|64.46|63.28|60.92|58.24|63.56|65.42|70.8|64.98|67.49|70.7|71.05|65.72|61.7|72.11|66.16|72.52|78.25|84.69|80.49|76.5|71.79|67.81|59.45|54.68|55.97|57.05|56.98|54.21|55.53|52.04|49.26|47.93|48.27|50.12|47.73|46.65|47.77|46.68|44.61|44.78|44.91|44.44|46.93|43.28|43.36|41.54|39.71|40.79|40.66|37.4|37.51|37.17|38.68|35.62|36.38|36.98|36.47|38.74|39|41.38|42.67|40.96|39.46|38.11|38.51|39.47|35.88|36.13|37.4|38.24|37.18|41.45|37.51|36.35|37.64|32.98|31.27|30.65|31|31.34|30.38|31.98|28.16|27.82|25.99|21.58
04347|18399|/equities/steel-authority-of-india|NIFTY200|70.25|66.25|71.35|71.1|73.35|71.3|64.7|58.35|55.75|61.35|55.7|58.35|61.3|63.65|64.15|69.15|67.1|68.65|70.65|71.95|71.5|69.05|70|68.05|65.3|64.25|66.1|61.85|59.95|59.5|57.85|55.05|51.15|52.25|49.2|47.9|46.25|46.9|41.05|40.05|39.55|43.7|44.95|47.4|48.15|50.75|52.3|53.95|55.8|56.2|59.95|63.4|63.1|63.65|62.4|61.55|59.6|61.45|62.55|63.35|68.75|70.35|71.6|76.5|77.85|82.85|86.9|89.3|90.95|92|95.3|90.6|90.7|83.25|82.35|80.8|78.05|79.25|81.2|83.05|80.45|82.2|85.9|86.2|85.45|92.65|84.55|77.65|78.2|83.95|83.15|84.9|84.65|83.15|93.3|92.85|94.2|90.6|90|92.55|95|91.4|92.65|89.95|89.3|93.75|94.75|97.25|93.55|97.95|94.25|94.6|95.8|94.8|101.4|105.25|111.55|113.2|105|105.2|91.6|92.3|84.3|81.5|80.05|74.75|83|87.15|82.1|94.3|105.2|111|116.05|105.5|108.05|103.5|105.65|104.5|109.25|112.1|109.55|102.45|104.8|110.45|114.65|126.35|131.65|130.8|136.45|137.65|136.1|136.35|144.65|145.95|143.5|142.6|154.7|154.75|159.3|172.65|169.8|170.4|169.95|167.9|156.55|155.45|155|154|160.2|160.25|161.55|158.35|167.7|161.4|178.85|182.5|184.8|188.25|176.5|182.8|174.25|187.4|191.6|196.75|194.15|219.35|220.15|221.9|223.55|205.95|201.65|199.85|191.35|184.8|191.7|192.75|196.1|204|206.85|198.5|194.25|190.05|195.25|195.8|197.85|201.35|205.85|202.95|208.2|207.8|218.3|225.45|227.8|234.4|252.1|244.05|247.3|234.2|234.5|218.5|207.5|205.7|203.45|214.5|225.6|237.3|238.85|241.7|237.2|213.1|210.95|212|191.25|191.2|182.3|165.75|164.55|182.2|185.5|174|169|169.2|176.45|168.8|164.3|165.95|162.3|169.9|166.7|175.3|171.75|168.1
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|624.1|629.9|622|625.05|628.15|571.8|563.2|580.4|582.05|612.3|644.7|615.15|609.05|601.65|588.7|603.6|594|609.4|579.7|575.95|578.9|571.15|581.3|572|574.95|598.75|601.45|604.6|610.85|632.15|625.95|600.45|589.85|566.1|563.75|528.55|521.2|507.35|542.45|505.7|555.2|558.65|540.08|554.35|517.88|505.77|474.25|476.77|506.23|522.05|484.43|483.07|467.52|492.35|478.05|458.12|434.88|429.68|409.48|410.25|416.8|408.98|399.68|405.77|393.1|373.05|359.95|364.35|356.02|369.62|367.57|369.75|364.73|359.48|349.95|354.93|352.65|339.5|347.1|348.48|342.4|347.4|356.62|341.27|347.77|334.75|339.07|332.3|334.2|332.8|330.52|337.73|329.98|316.23|312.48|308.18|316.95|317.9|304.25|297.1|291.82|284.52|284.77|290.88|285.55|300.65|299.38|294.4|292.7|282.05|284.98|290.2|272.88|285.07|283.3|273.9|271.05|270.73|278.15|264.4|264.07|256.8|249.97|248.82|249.38|257.05|256.45|266.57|245.95|249.3|252.15|256.57|254.75|243.72|239.95|234.8|231.25|234.65|242.97|241.38|252.97|232.68|233.45|238.03|249.5|259.1|256.12|253.4|251.4|249|245|238.88|236|233.82|222.47|219.62|213.65|220.53|232.88|223.15|219.88|220.82|222.65|229|217.35|210.28|216.18|208.78|213.05|209.12|208.28|224.4|242.68|237.4|246.68|242.47|236.65|225|224.5|222.45|223.12|221.49|232.16|227.66|211|213.98|203.96|206.44|203.03|192.12|187.41|174.56|172.5|177.32|179.24|175.09|177.49|176.86|174.05|174.03|174.25|175.58|179.06|171.34|168.25|170.48|163.16|154.59|159.19|153.21|157.12|168.41|180.87|176.95|180.41|176.97|169.81|165.56|161.27|153.97|154.99|152.03|147.39|147.31|143.2|152.51|157.5|150.88|156.7|150.47|144.22|148.27|145.98|143.68|145.36|140.29|137.87|135.06|135.53|136.54|140.44|130.83|119.66|120.77|120.96|120.02|118.81|122.33|120.14|117.47|124.66|124.41
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|363.6|377.5|397.7|400.15|395.95|404.95|390.4|379.9|376.85|390.8|370.6|353.2|329.2|362.8|360.5|356.7|357.8|365.05|370.25|376.35|373.05|364.25|371.65|370|377.7|392.7|413.45|430.6|425.05|422.15|428.2|408.65|399.85|400.65|390.85|388.65|389.9|371.5|385.15|411.9|425.15|377.6|400.5|413.45|386.25|379.6|366.7|347.05|426.45|416.25|411.85|427.85|422.45|423.15|420.95|391|361.3|375.9|390.5|387.65|445.9|430.15|438.7|410.4|442.75|468.45|479.95|444.9|419.4|423.7|439.15|420.7|409.65|403.5|419.45|408.8|383.75|357.15|328.25|343.1|319.05|362.6|351.8|354.5|349.05|325.15|307.9|308.05|290.6|298.4|301.75|310.8|271.15|261.35|288.45|296.8|314.05|301.8|281.35|264.25|257.8|227.05|250.95|266.75|295.25|288.55|282.15|302.1|286.65|304.25|304.15|314|316.05|317.05|322.15|318.3|323.45|340.8|308.15|296.95|279.4|287.9|276.65|274.25|291.75|267|282.1|281.6|273.25|263.75|275.65|288.55|253.75|264.8|276.7|262.9|232.15|290|295.65|298.3|303.5|295.35|300.35|294.75|302.85|321.7|324.7|339.2|317|358.6|362.9|343.7|307.6|283.75|388.35|386.9|409.4|406.75|426.6|433.6|423.85|440.6|445.4|433.75|440.3|426.75|419.55|395.55|406.2|419.1|464|482.55|498.3|503.4|527.65|525.9|528.75|532.3|528.5|520.05|490.7|504.55|518.85|520.7|499.3|516.15|512.7|523.35|529.6|518.6|506.65|508.5|492.35|466.25|484.25|509.4|463.85|454.5|434.9|449.15|430.1|429.75|411.55|403.05|408.15|397.6|409.3|407.2|439.85|409.35|421.85|433.45|422.95|426.25|429.85|428.35|419.75|408.9|418.95|369.2|372.15|379.5|383.6|386.5|380.25|370.05|358.95|343.8|336.25|327.4|327.95|330.35|322.75|327.45|312|325.9|314.65|329.35|346.5|317.75|328.6|327.7|308.7|278.15|274.5|269.65|263.75|280.3|266.15|268.85|244.55|243.9
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|125.87|122.48|122.03|121.71|124.38|122.22|123.61|118.53|119.93|123.45|115.68|115.79|115.36|115.49|113.41|113.31|112.35|114.38|114.84|118.27|115.27|115.53|117.3|120.02|121.01|119.39|116.61|116.22|112.74|106.85|107.35|104.34|103.76|107.43|106.93|104.21|106.96|106.03|107.58|110.13|113.72|117.34|122.96|123.58|119.29|121.6|124.34|130.49|132.68|130.3|131.25|139.5|139.22|140.38|138.42|139.43|136.65|134.49|138.89|137.12|138.59|142.46|140.25|142.74|146.62|153.08|155.91|158.11|158.57|158.54|157.51|151.03|147.29|145.61|149.99|141.31|135.4|137.02|137.71|136.8|140.1|141.18|140.54|138.4|138.57|139.78|138.18|137.56|131.68|135.74|136.52|132.18|133.39|131.77|137.34|138.55|138.94|134.32|132.2|133.84|134.53|132.8|134.34|138.2|143.82|143.32|143.58|147.9|146.58|151.53|149.71|149.93|153.32|151.57|153.58|153.32|160.45|154.18|149|145.44|139.93|136.22|134.08|134.99|135.63|141.08|151.94|152.39|148.76|142.52|142.95|142.87|145.76|133.13|137.38|128.49|136.54|139.67|142.03|143.54|144.66|144.34|151.68|153.75|152.15|153.1|165.02|164.81|163.9|160.53|156.32|160.62|160.1|161.29|156.6|156.36|161.55|158.85|162.58|165.15|158.98|153.6|149.26|144.1|139.05|141.94|143.06|139.09|141.23|134.17|144.94|149.02|161.2|164.81|162.6|170.12|169.23|160.81|154.2|156.41|152.05|160.7|168.91|179.34|168.63|185.45|186.32|177.29|173.51|175.95|178.15|183.62|177.29|164.98|171.22|156.86|153.62|145.46|141.38|140.45|141.25|139.24|140.9|133.32|134.4|138.03|137.84|137.04|144.72|141.94|152.82|147.04|141.23|139.87|138.38|135.68|133|131.77|133.02|124.38|127.79|124.25|123.54|128.21|134.14|134.81|136.95|139|139.15|138.05|136.04|137.64|119.87|122.7|121.27|120.06|113.52|122.16|126.72|121.23|121.81|118.53|116.31|111.51|106.63|107.91|106.76|112.03|111.28|109.76|99.01|89.21
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|274.4|279.05|302.25|310.75|298.75|302.65|302.55|285|282.2|288.85|277.05|271.4|288.95|294.2|276|296.7|297.85|302.4|309.35|298.9|292.5|271|284.85|287.55|272.15|279.5|261.55|277|223.5|230.05|222.75|215.45|195.45|186.75|181.6|161.7|164.85|165.2|159.7|148.75|143.5|159.25|164.95|172.85|175.75|157.15|177.35|188.4|193.6|206.5|207.25|225.1|238.05|229.3|228|227.65|228.7|225.9|233.95|212.8|228.1|229.65|222.8|227.1|225.25|224.1|230.05|232.65|238.7|237|252.55|236.85|224.4|224.45|232.55|239.1|230.5|232.8|239.6|250.95|245.45|249.7|246.1|248.55|243.3|247.35|237|231.05|229.65|231.6|234.25|237.45|244.55|249.45|260.2|244.65|243.45|232.7|219.75|213.35|221.75|216.5|213.95|209.6|216.25|225.1|233.7|234.65|226.9|226.8|225.9|224.05|224.1|236|243.4|235.35|236.65|223.6|229.2|231.95|219.5|222.5|215.5|212.5|207.4|201.15|190.5|196.8|186.4|186.2|196.3|187.75|188.65|183|184.25|182|186.35|192.05|204.25|207.2|203.65|190.05|189.5|207.25|206.9|222.7|220.4|204.75|211.75|204.1|188.75|205.25|216.75|222.2|215.05|214.1|223.15|224|237.25|257.15|261.2|249.6|246.75|236.8|217.05|211.3|212|211.75|210.35|210.1|233.5|234.8|258.1|251.3|251.9|255.05|250.65|250.6|247.85|265|256.95|286.25|301.85|312.7|306.25|317.2|329.15|333.1|308.2|322.25|334.1|338|339.05|336.25|344.9|329.55|275.75|270.75|285.35|290.15|276.15|258.75|257|254.7|246.3|247.4|247.45|240.95|251.25|259.7|270.3|277.65|280.45|288.9|281.45|281.25|293.85|286.15|295.6|282.6|297.5|303.35|305.65|320.4|340.4|365.3|362.4|336.15|345.6|337.65|352.35|380.3|381.75|360.65|371.5|366.25|391.45|470.2|478.95|475.05|486.85|479.15|492.15|478.05|495.65|513.05|498.1|502.35|485.95|505.3|489.7|491.35
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|1042.59|1066.02|1064.48|1073|1044.61|1032.4301|1014.69|1026.71|1032.76|1075.7|1098.51|1064.6899|1046.45|1035.1|1081.76|1085.45|1068.24|1100.99|1072.66|1042.95|1023.59|966.27|965.55|967.5|965.81|978.05|1009.26|1012.51|998.11|1023.64|1024.3199|981.62|940.35|941.41|943.08|960|981.43|883.08|859.64|890.78|890.99|856.55|841.25|777.08|738.63|732.81|686.52|700.25|733.2|723.3|709.35|711.4|722.07|684.71|660.99|701.24|729.72|723.26|760.62|744.4|757.96|764.19|724.94|702.38|696.13|686.69|650.73|647.06|652.13|630.58|627.13|611.82|607.58|599.95|610.21|634.27|622.01|621.14|639.55|642.57|634.9|622.54|626.76|629.44|625.53|629.47|682.1|669.36|648.63|638.54|617.18|617.88|597.05|591.45|590.37|603.09|602.29|616.63|595.39|614.21|594.16|591.12|589.28|584.38|594.08|616.31|581.17|525.4|515.69|568.84|564.18|571.83|564.54|583.37|587.57|613.03|593.12|595.36|565.51|535.19|521.08|524.09|564.47|560.25|558.56|553.32|565.92|568.62|513.55|524.5|545.93|530.87|541.35|506.76|547.5|506.14|500.71|478.02|496.1|490.45|493.37|457.82|448.41|457.19|510.67|548.83|547.09|553.2|565.56|575.33|549.19|535.41|574.03|556.12|552.48|567.17|544.05|554.6|562.66|575.43|575.09|577.31|569.66|540.46|522.64|519.89|548.13|535.82|526|525.95|554.53|570.24|584.86|540.7|551.56|562.66|550.81|550.62|518.86|529.69|505.51|490.13|509.68|520.23|508.24|502.11|458.71|454.99|464.17|449.85|441.09|422.22|404.17|413.22|419.44|412.42|417.39|405.37|405.13|402.4|373.83|359.03|366.13|378.05|366.42|369.44|362.41|346.92|368.71|357.87|369.46|376.6|393.45|382.11|389.93|398.25|396.25|384.69|368.11|367.72|362.29|358.5|349.23|355.36|365.81|382.01|337.79|362.15|361.69|351.17|340.84|335.57|323.63|334.58|323.48|300.31|303.28|308.83|288.8|271.16|304.03|283.54|281.9|270.48|256.75|261.04|245.82|251.73|245.74|253.88|232.66|209.54
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|145|148.35|152.95|157.45|152.75|152.2|148|143.4|142.7|143.3|139.7|142|140.55|143.35|141|144.25|146.2|155.95|156.35|158.05|153.1|145.15|146.2|148.9|141.8|143.95|160.1|167.7|163.85|164.2|160.05|153|146.2|149|152.15|147|139|146.75|140.45|146.5|146.4|156.7|155.7|147.6|145.15|134.4|136.4|139.95|149.1|145.9|141.3|146.6|146.15|147.35|140.4|138.75|131.75|128.2|127.85|125.9|133.4|134.1|127.95|138.15|141.05|142.5|146.8|148|153|158.65|164.15|160.45|160.85|168.75|169.85|165.95|163.4|173.4|168.9|158.3|151.4|157.95|161.25|150.2|142.85|131.05|133.65|136.6|129.8|128.85|134.7|132.85|131.15|120.65|118.75|114.2|117.8|115.95|108.2|107.65|112.05|105.65|107.95|105.55|108.45|114.4|115.7|121.7|116.8|117.7|112.35|112.7|112.95|118.2|120.55|119.95|119.2|118.95|119.75|97.1|92.65|94.15|93.5|90.1|88.7|86.4|89.7|91.75|81.55|82.6|88.3|90.95|89.75|84.7|87.9|82.55|85.8|87.05|90.55|93.3|92.7|89.35|87.6|102.3|106.35|106.55|102.8|100.85|100|97.75|91.8|98.6|95.85|93.6|88.2|97.3|99.15|97.55|100.75|103.05|103.25|104.65|100.65|98.15|97.6|101.3|90.75|88.6|94.5|91.7|95.3|99.8|105.65|104.4|108.3|108.1|112.5|115.15|110.95|114.1|112.45|120.1|124.85|125.6|124.65|128.55|129.85|132.6|123.5|125.1|122.65|127.8|122.15|117.75|111.5|114.15|112.1|116.05|120.65|120.5|121.2||117.86|113.19|110.36|108.84|105.95|109.81|107.05|102.55|105.31|103.8|98.4|100.13|97.05|93.55|94.97|96.01|96.96|93.75|92.69|95.45|92.91|91.52|97.58|103.86|104.77|94.11|95|92.45|94.5|92.11|88.89|86.95|90.77|89.44|85.67|86.75|87.97|87.83|89.39|91.14|91.52|91.89|94.08|94.74|93.83|93.64|84.93|85.09|78.49|75.26
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|252.7|274.95|274.82|275.65|273.8|283.5|266.48|292.85|298.95|281.35|293.1|253.75|222.43|202.8|207.53|182|181.78|197.47|205.82|197.28|180.95|157.55|156.62|149.82|122.1|110.85|114.08|109.85|98.15|98.1|96.38|94.08|94.38|86.72|86.97|87.08|85.5|85.85|86.7|86.9|88.65|95.03|101.7|97.85|91.1|90.62|91.5|92.58|92.05|93.55|93.17|97.5|96.92|98.05|96.92|100.35|96.15|97.55|95.5|96.45|102.3|102.38|94.92|105.55|104.25|105.53|109.7|109.42|116.2|114.9|120.72|114.78|114.05|114.92|114.92|121.33|106.78|108.6|109.78|111|110.03|112.35|114.92|112.95|112.35|114.7|115.4|110.95|107.28|109.38|109.72|109.72|109.45|105.05|122.42|116.92|114.88|110.15|108.45|104.33|106.62|103.55|104.6|102.88|99.47|100.85|101.72|101.45|99.95|103.62|98.03|98.85|99.8|103.62|106.17|105.58|113.35|114.55|114.2|99.85|97.38|102.83|93.92|87.67|87.53|89.5|98.83|98.45|95.83|98.35|109.3|114.5|110.4|101.95|101.2|98.5|100.22|102.33|105.12|104.67|101.38|94.65|89.38|103.17|110.8|118.38|125.42|122.38|125.53|122.22|119.45|119.2|121.7|121.62|119|121.12|125.67|123.4|130.1|131.22|133|131.47|129.45|123.72|118.78|119.53|120.35|115.12|124.33|120.2|125.7|127.88|135.28|142|144.82|156.8|146.32|147.25|131|134.57|125.42|139.1|155.38|161.75|138.62|139.47|142.38|138.3|130.53|122.72|124.83|129.72|120.17|121.45|124.3|127|125.12|128.88|139.68|140.88|147.68|141.57|143.7|140.38|133.2|132.6|126.03|126.42|138.32|139.38|159.22|162.72|162.35|162.28|164.18|166.6|157|144.05|139.72|134.82|131.93|139.12|132.43|136.22|147.38|153.15|126.65|129.47|128.82|120.85|125.3|110.22|83.55|83.25|79.12|77.78|77.75|89.1|89.28|87.65|90.08|87.92|88.28|87.15|81.67|83.03|82.83|85.55|79.03|74.47|75.85|72.67
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|422.96|410.35|418.76|424.55|419.1|401.2|393.08|385.02|389.08|404.76|412.52|392|384.67|356.38|345.84|366.47|365.78|363.11|358.85|367.95|369.73|366.42|386.75|394.47|370.18|382.94|380.07|380.52|372.26|375.62|381.21|346.33|336.49|334.76|330.5|314.43|296.07|297.76|310.62|275.84|287.37|286.87|291.52|289.4|293.06|278.31|284|293.65|298.7|309.97|285.04|300.13|305.77|282.57|293.16|279.45|272.23|252.49|266.29|267.48|288.01|300.58|285.34|289.79|301.22|282.37|278.66|297.81|325.06|326.89|312.05|306.76|296.22|289|278.91|270.55|257.74|262.19|277.62|267.18|258.72|266.15|268.37|277.57|264.71|272.53|267.43|240.72|231.81|243.44|237.65|229.49|218.61|210.59|221.03|233.45|238.1|239.88|244.48|237.75|236.66|222.17|266.19|257.14|294.34|298.6|309.33|313.29|286.23|275.59|272.33|269.81|283.66|277.67|264.81|262.63|271.04|254.62|245.02|237.3|216.77|206.58|201.44|176.8|182.99|170.57|181.06|189.86|170.03|168.49|179.52|186.1|204.61|176.26|178.14|157.46|154.39|145.29|160.13|151.36|149.35|138.22|140.96|158.3|176.03|187.61|197.27|204.42|208.56|196.83|191.24|194.11|201.76|202.59|215.46|231.25|239.64|237.44|244.74|246.11|244.55|248|245.72|234.26|221.12|230.05|232.65|219.78|238.55|226.11|227.73|227.62|234.96|233.97|235.51|258.89|258.46|266.54|246.87|260.15|230.81|235.28|246.6|246.35|229.34|227.33|228.76|218.25|220.47|212.3|204.9|200.82|200.6|196.06|200.91|200.53|176.84|167.47|165.9|164.71|152.5|151.65|152.15|158.66|151.36|152.68|148.31|140.46|161.52|150.93|172.67|167.1|155.28|160.21|153.88|148.36|155.07|150.56|157.16|140.73|138.47|136.1|133.01|137.4|153.96|157.75|156.28|156.63|154.3|145.23|140.87|140.4|124.51|127.02|122.67|112.78|112.25|104.74|114.63|107.97|114.75|117.43|118.71|108.89|100.58|97.05|85.65|92.51|82.06|83.42|73.78|62.49
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|80.6|80.15|83.05|83.95|86.25|83.35|86.55|79.85|80.43|76.67|76.04|76.04|71.27|72.28|71.36|73|75.61|77.54|81.11|86.51|87.53|84.15|85.31|76.72|74.21|75.85|79.47|79.61|77.25|77.06|78.89|78.17|78.79|79.42|75.66|68.32|73.2|75.32|70.88|74.98|81.54|85.84|89.26|86.47|82.8|83.28|78.65|78.17|85.5|86.27|88.3|90.66|90.71|90.42|91.53|91.58|92.01|91.82|93.12|92.45|98.14|95.34|93.94|93.94|93.17|93.75|98.72|102.24|104.37|103.06|106.34|105.43|102.24|101.04|105.96|104.03|98.58|95.63|97.56|102.77|101.09|101.33|98.91|100.36|103.21|99.06|94.19|92.74|96.02|94.86|93.85|96.5|93.9|91.39|96.07|95.15|100.02|101.04|91.19|90.33|91|89.84|86.08|87.72|89.65|96.55|100.07|101.38|99.59|97.23|97.42|96.12|101.86|104.85|110.69|109.82|114.5|106.92|108.76|101.38|101.33|92.79|88.59|84.2|84.97|85.65|91.87|94.19|89.07|93.75|98.53|99.69|98.38|93.85|96.65|94.86|96.36|95.6|95.05|96.7|98.45|97.77|101.68|104.75|119.02|123.64|125.62|121.79|124.55|125.92|123.2|119.35|119.76|120.6|116.32|119.31|118.74|118.57|125.88|128.43|126.07|127.1|127.13|125.9|118.55|116.17|118.13|113.16|122.06|115.76|114.29|121.9|126.97|131.5|134.06|131.78|125.68|125.2|123.76|124.52|124.51|126.62|132.78|135.09|134.85|137.83|137.99|137.6|134.24|128.24|122.04|121.58|120.69|119.45|124.47|128.04|127.71|127.47|127.75|128.82|126.99|126.47|126.41|122.56|119.69|119.54|122.62|121.55|128.84|123.81|131.04|131.45|127.87|131.9|130.76|131.67|131.17|130.49|128.47|117.07|119.7|122.17|124.06|125.93|128.74|140.56|142.86|133.31|130.63|127.24|131.31|131.27|127.48|127.49|128.34|122.66|129.2|141.06|136.86|125.69|124.45|123.72|126.97|122.68|124.82|129.59|126.08|123.71|118.98|125.58|113.12|110.47
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|37.39|35|38.3|37.59|37.67|36.07|34.23|32.56|30.66|33.3|30.85|33.59|33.27|34.49|31.95|33.74|33.88|34.5|37.01|38.14|37.5|37.25|37.93|35.94|35.21|33.68|31.92|30.16|28.88|29.51|27.63|25.88|25.79|26.92|26.76|26.21|24.58|25.33|21.12|19.63|18.16|19.64|21.62|23.57|23.75|24.56|24.41|24.6|26.2|26.18|28.08|27.98|28.58|27.92|27.37|26.9|26.87|27.74|28.07|28.88|31.8|32.22|30.6|32.7|33.74|34.76|35.97|36.49|37.24|37.44|38.89|38.45|38.64|35.62|35.37|34.65|32.74|33.21|35.04|36.1|35.87|36.56|37.77|36.84|35.97|36.73|36.34|33.28|32.43|34.79|35.42|35.9|35.62|35.81|37.32|38.13|40.22|39.61|37.56|37.19|36.82|35.7|36.66|35.88|36.97|38.81|41.38|42.2|40.36|42.67|42.33|40.24|40.79|40.84|41.8|42.66|42.89|42.62|41.95|41.16|39.17|37.3|32.63|30.09|31.16|32.74|35.67|37.6|33.64|35.12|38.57|41.91|43.4|38.85|39.29|37.66|37.27|38.83|41.35|42.79|43.97|37.89|41.22|42.61|47.82|50.6|52.42|51.41|53.38|54.04|51.95|51.42|51.09|51.43|52.51|52|53.3|53.34|55.31|56.53|56.58|56.51|56.22|55.22|53.58|52.16|55.47|54.45|57.27|53.41|57.05|57.19|56.49|55.85|59.33|61.05|60.37|59.25|55.54|55.14|53.73|54.38|54.46|55.95|52.88|55.4|57.05|56.22|59.92|56.52|54.26|53.26|48.54|45.77|46.56|47.3|47.69|48.18|48.06|45.65|44.5|42.61|43.97|42.51|42.49|43.54|44.58|45.69|49.16|50.1|55.53|58.17|62.42|60.67|58.52|57.79|57.8|54.51|55.46|51.53|50.31|47.91|49.37|51.06|56.04|57.88|58.18|55.42|55.23|50.54|49.04|51.68|48.89|49.61|46.72|44.84|42.31|47.52|50.84|47.78|45.83|44.71|46.46|42.08|38.6|39.36|39.92|42.17|40.96|41.48|39.7|35.2
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|877.66|907.87|891.64|875.36|859.43|895.76|907.45|893.71|882|907.08|922.52|913.1|905.03|900.73|882.84|886.1|877.06|928.27|906.83|919.55|912.02|835.66|827.41|838.68|823.76|826.05|827.53|753.85|761.53|758.99|765.7|692.02|645.45|640.49|636.98|672.06|679.32|674.97|654.35|614.92|609.26|601.63|559.41|554.28|513.15|523.59|491.83|477.13|462.9|477.99|470.06|458.4|482.22|487.45|457.64|469.5|484.17|475.2|523.45|517.57|544.44|548.59|544.94|513.54|493.38|495.01|496.42|497.26|493.53|488.79|465.64|454.9|447.81|468.46|434.94|434.81|446.45|450.03|463.94|470.14|449.44|458.45|475.2|467.77|480.24|451.24|449.91|424.32|394.55|430.49|419.45|395.14|376.27|353.76|352.31|352.13|356.66|349.94|340.08|346.33|335.41|324.37|329.48|301.89|314.81|337.07|344.33|351.39|348.82|357.96|356.09|366.36|299.12|316.66|295.39|302.38|326.77|321.26|322.81|314.88|297.57|297.42|295.91|283.44|280.45|277.68|276|285.61|276.72|295.94|295.12|310.29|290.25|282.4|293.91|278.18|283.66|309.3|321.36|328.27|313.89|302.63|315.2|364.63|361.67|383.36|371.45|368.14|363.45|354.83|342.92|340.62|345.02|339.39|326.1|319.45|332.42|330.72|339.12|355.42|361.79|366.71|342.65|363.94|348.23|360.85|338.55|317.01|326.22|282.45|313.57|323.63|341.12|334.79|349.64|347.02|340.62|330.74|317.18|330.5|308.68|335.68|359.82|370.93|360.29|375.63|371.65|378.76|379.18|382.12|355.4|351.37|345.86|324.1|351.15|351.67|355.22|345.93|368.91|380.86|383.73|361.94|364.93|363.52|359.42|348.45|318.17|322.61|352.73|352.26|382.49|407.15|415.25|419.97|424.64|448.13|447.83|448.13|460.31|440.12|464.48|464.75|462.78|480.46|562.06|561.81|516.33|489.7|495.46|490.1|495.04|478.27|452.82|486.15|495.04|461.47|461.62|463.94|469.35|454.21|467.37|461.79|447.04|437.41|471.35|452.55|404.31|417.1|379.06|419.03|393.02|362.76
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|219.9|215.85|213.2|227.95|216.1|205.95|213.6|190.25|196.85|187.2|177.75|171.85|168.4|167.95|161.95|167.95|172.6|178.6|184.2|190.45|180.1|170.1|175|169.05|161.2|168.4|173.95|176.15|174.4|180.25|187.2|181.3|180.25|184.5|166.3|164.4|152.2|144.85|158.8|162.65|152|174.6|199.75|214|214.1|227.95|214.55|234.4|239.05|222.45|247.75|246|250.75|242.5|241.1|229.4|235.15|235.4|254|241.6|263.65|251.1|245.9|246.3|243|236.95|243.4|234.8|235.6|226.7|240.85|249.2|230|215.15|206.3|202.9|203.3|215.4|211.85|206.05|190.9|188.05|185.65|193.6|192.65|182.5|182.9|184.75|179.9|189.15|177.55|171.1|173.1|158.75|155.05|155.15|156.1|159.8|150|151.75|145|137.85|134.9|138.9|144.6|140.45|143.95|150.45|150.8|153.25|153.75|153.6|146.35|141.85|141.9|138.15|151.35|137.25|129.7|114.55|107.6|104.5|102.85|102.7|103.35|107.7|115.75|115.55|105.55|111.45|119.05|109.8|105.05|98.55|98|98.55|100.25|100.1|101.4|93.2|86|80.65|84.45|85.7|86.8|92.3|84.2|84.95|82.5|81.95|81.75|85.5|87.5|90.3|90.05|91.95|91.95|94.3|99|105.8|106.6|104.95|106.05|97.45|93.4|91|94|93.9|97.8|94.2|95.5|91.95|95.25|99.3|103.15|106.15|105.15|108.7|105.2|105.3|103.95|113.65|118.65|127|116.05|112.45|113.65|117.95|115.25|118.4|114.65|113.25|103.4|104.55|106.7|100.5|101.2|102.8|103|101.95|100.4|99.3|99.35|100.45|101.45|101.5|99.9|101.1|109.05|110.05|116.95|123.35|127.7|124.35|120.5|116.8|122.5|124.95|119.25|111|111.9|113.2|105.15|107.45|119.9|132.5|119.1|112.05|112.25|113.8|113.45|119.3|112.3|105.5|104.15|103.4|107.85|111.65|113.85|115.65|124.3|121.25|125.15|112.2|108.1|110.25|104.75|108.2|110.2|117.2|112.3|105.7
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|277.5|258.05|258.2|257.2|262.75|269.8|253.15|255|253.15|255|242.5|234.05|231.55|225.7|221.55|218.7|217.05|220.25|227.4|229.45|228.65|219.85|231.05|229.05|227.55|233.65|234.4|261.65|244.15|242.4|237.8|240.5|235|232.7|226.1|227.65|224.65|228.4|240.25|264.15|282.5|261.25|261.45|249.5|232.05|223.5|223.05|225.2|272.5|293.55|276.5|275.3|287.4|270.5|264|259.25|249.6|245.1|256.4|243|242.15|258.05|274.3|256.4|267.8|264.55|286.55|274.45|274.25|269.9|285.45|281.15|280|288.7|307.15|311.7|296.3|295.5|289.4|289.35|264.65|278.8|274.3|268.8|261.15|241.35|240.55|227.35|220.35|222.15|220.6|217.7|228.45|227.25|228.4|216.9|229.8|223.4|221|218|212.8|221.35|223.55|229|244.9|241|235.2|237.9|238|249.25|228.55|232.25|233.5|239.95|229.5|226|231.95|206.95|196.7|206.45|191.9|182.8|172.9|171|171.55|161.5|185.1|191.45|189|203.9|214.8|217|217.35|219.9|217.55|208.4|208.95|223.65|220.05|226.85|210.9|201.8|196.9|211.05|213.95|228.25|221.5|226.8|226.15|213.6||227.98|230.31|216.6|208.94|207.04|198.89|197.78|201.48|201.25|194.77|195.63|192.91|175.63|173.1|172.62|172.27|167.17|161.05|155.57|175.67|173.4|175.32|170.48|170.61|179.75|173.8|170.34|172.35|184.82|178.68|183.64|197.78|191.87|177.61|160.25|164.47|166.59|165.5|167.38|160.13|147.55|149.91|149.12|143.15|149.19|140.31|140.29|138.63|133.6|125.26|116.14|113.2|109.87|111.12|112.44|111.04|111.83|113.93|107.95|106.46|103.29|102.81|95.28|93.63|90.83|91.17|90.19|91.53|87.31|90.58|86.86|84.13|75.05|76.03|75.78|74.83|71.17|70.98|66.47|66.77|67.68|64.14|68.08|68.5|65.03|62.8|68.04|70.83|71.16|62.53|61.88|63.3|62.8|62.1|62.17|60.76|60.03|57.23|61.2|65.81|60.41
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|309.67|289.02|276.58|273.57|275.64|277.76|261.25|275.39|264.26|273.42|273.34|276.11|275.34|266.83|266.11|265.13|234.52|229.96|231.64|234.4|237.04|236.75|243.85|228.06|227.91|226.68|237.98|227.84|204.24|210.04|213.97|219.67|217.08|219.57|217.47|213.99|201.18|195.04|207.95|207.57|221|202.59|218.57|221|211.18|202.92|206.85|202.38|201.13|194.51|179.59|183.08|172.86|167.21|169.05|167.59|166.82|171.62|171.65|168|168.19|170.83|169.54|172.32|172.44|168.36|171.42|183.48|180.5|184.78|179.39|175.54|167.57|165.36|170.8|164.97|158.39|162.94|164.31|166.6|168.98|166.99|164.99|170.64|171.4|166.62|171.84|171.05|173.99|172.21|168.73|167.45|166.51|162.68|157.95|158.03|151.45|148.21|147.54|150.26|152.38|149.63|157.54|156.09|170.42|162.4|163.2|158.25|152.63|155.58|155.63|150.53|148.56|141.39|140.18|137.54|141.83|139.1|138.42|133.44|137.73|136.25|130.44|133.29|131.43|132.38|135.87|137.59|136.41|141.04|137.23|142.46|142.15|142.89|140.39|135.85|133.03|142.05|148|150.31|147.94|144.9|149.16|153.26|155.82|161.47|164.19|165.32|160.4|155.49|150.32|159.06|145.63|145.64|151.31|153.94|151.64|151.23|148.2|146.56|145.74|141.42|141.52|128.54|128.28|126.81|127.05|133.16|135.13|135.45|145.05|143.37|143.67|144.01|145.05|142.71|140.73|139.55|139.35|139.34|138.21|135.35|139.5|139.18|136.46|139.94|136.83|142.19|140.92|140.61|141|129.61|132.48|132.58|134.48|131.65|136.49|139.99|140.47|141.42|140.66|138.52|138.63|138.07|137.13|137.97|132.77|131.11|131.88|128.47|132.51|125.39|128.89|132.51|134.01|126.63|126.29|122.2|113.77|108.02|112.67|110.91|116.3|109.53|100.16|101.16|96.58|97.26|99.43|97.1|99.89|105.64|92.26|93.68|96.66|94.45|80.86|81.03|83|74.01|76.64|74|66.49|67.24|68.99|67.31|58.64|52.78|51.04|53.12|46.29|44.72
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|118.9|102.8|102.35|106.8|106.15|96.2|92.1|80.6|80.8|85.95|83.35|84.9|86.25|94.55|94.9|107.1|108.4|107.4|110.25|117.95|112.6|109.3|129.05|124.9|101.2|105.25|97.9|82.75|78.85|76.8|79.2|71.55|72.05|72.1|73.15|73.85|75.05|77.85|79.2|68.8|71.1|85.65|97.05|102.6|106.6|108.85|115.65|126.35|131.7|126.7|132.9|136.95|136.8|139.5|142.5|140.85|138.75|141|138.15|150.8|166.3|169|167.65|174.9|168.25|168|172.85|174.05|178.7|177.05|188.7|190.55|182.1|171.7|170|160.6|158.4|162.8|165.05|162.1|159.25|161.05|166.9|172.9|175.85|155.3|159.6|172.05|148.3|156.85|156.25|154.45|156.25|154.35|165.85|181.8|180.9|182|177|190.55|193.85|195.6|191.35|190.25|192.75|190.45|199|203|201|212.7|201.75|209.55|211.55|219.4|216.95|230.45|238.45|216.3|218.55|217.05|218.4|221.45|198.6|197.05|193.95|196.1|198.55|201.95|198.2|203.25|222.05|229.5|232.95|231.2|227.65|225.1|223.75|217.95|238.2|228.1|218.6|212.1|210.35|218.15|223.85|240.5|243.7|252|248.65|237.4|232.55|242|241.9|243|245.3|247.1|245.35|256.3|247.2|251.75|258.5|262|254.1|245.15|246.85|231.2|235|227.7|222.1|221.6|214.8|226.05|235.7|240.9|264.35|276.4|262.5|281.2|283.15|290.15|287.15|274.9|288.8|303.6|291.3|314|326.4|330.15|333.5|330.45|332.9|340.2|333.9|334.45|340.45|341.9|350.5|344.4|345.95|347.25|359.25|348.95|330.85|338.35|337.95|330.4|320.3|317.6|335.15|308.8|303.65|311.35|296.65|307|300.6|300.8|310.1|295.3|303.55|294.35|296.25|298.3|291.85|290.25|284|309.6|313.55|322.7|320.2|304.85|308.6|317.35|322.4|321|319.6|340.05|284.6|306.15|298.15|297.1|306.1|297.3|279.7|261.65|236.3|233.4|237.3|243.3|213.7|220.45|196.35|197.75
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|98.56|98.1|98.97|100.22|99|101.83|102.04|99.76|100.14|99.9|99.53|102.09|103.22|103.54|108.35|108.12|113.21|112.29|119.54|123.28|120.61|100.89|103.82|104.08|102.7|91.89|92.06|90.67|91.88|92.41|91.98|94.34|92.46|93.91|94.2|94.23|94.31|95.85|97.8|98.72|100.07|100.35|101.95|100.59|101.31|99.17|100.02|102.35|101.97|107.42|104.72|108.17|108.23|109.05|103.36|98.99|97.96|99.56|99.51|99.76|102.31|107|110.28|113.06|116.82|113.16|114.26|114.46|118.79|127.8|131.61|128.07|119.44|119.67|127.91|121.61|115.09|110.97|114.84|113.49|112.44|112.84|114.4|113.75|117.05|108.7|108.26|103.31|105.01|105.2|106.35|106.03|102.8|98.76|107.86|100.46|105.6|97.92|95.24|92.05|89.01|91.03|90.78|89.48|87.84|88.53|91.9|90.5|90.83|91.43|95|91.97|94.94|90.8|92.92|89.52|92.81|91.53|94.03|88.07|83.76|83.57|80.95|84.88|85.03|86.22|92.23|99.29|105.6|102.68|99.68|104.36|110.34|103.27|106.31|106.51|109.74|108.56|110.77|113.18|109.34|105.85|116.02|120.1|116.53|120.84|123.38|120.88|119.88|115.44|106.35|106.04|110.5|104.56|101.04|101.26|99.6|95.63|99.96|97.97|94.55|95.06|97.21|93.1|87.96|90.95|81.02|83.66|82.36|79.12|82.56|84.57|88.59|87.73|88.12|96.18|87.88|88.24|87.43|86.56|90.23|92.93|99.44|101.88|101.28|98.03|101.71|101.54|105.33|103.97|114.6|114.95|112.84|102.27|104.73|85.03|87.35|91.29|92.12|93.07|96.78|95.18|88.35|87.83|87.48|86.25|81.58|81.09|82.33|79.05|81.21|80.13|81.41|81.56|80.31|82.74|82.86|78.45|78.56|79.85|78.39|75.29|75.88|79.61|82.85|83.33|84.72|90.24|85.43|84.8|88.08|83.97|80.88|80.7|74.39|66.2|66.21|66|67.75|66.83|63.38|63.87|62.39|55.28|54.9|55.84|49.46|49.9|49.57|51.13|49.96|48.61
04365|18442|/equities/tvs-motor-company|NIFTY200|111.95|101.3|87|88.5|92.65|91.9|95.45|96.1|86.4|86.5|86|82.7|80.3|79.35|77.7|67.5|70.85|70.6|78.95|68.7|64|53.65|55|54.75|50.95|50.2|49.45|49.95|50.7|48.6|46.85|41.95|36.25|33.45|32.1|30.2|30.65|30.95|30.7|31.55|31.25|31.2|32.3|32.3|32.7|32.85|32.55|34.05|35.3|35.9|36.95|39.2|40.25|39.25|37.75|36.5|35.6|36.15|32.3|32.5|34.5|39.7|38.7|41.05|39.7|40.1|42.5|43.05|45.95|48.1|45.25|41.9|42.05|38.65|39.25|39|37|38.1|38.25|38.8|41.25|42.7|41.65|45.3|42.3|42.7|39.95|37.75|38.7|40.4|39.95|39.35|37.75|37.75|40|41.45|36.65|36.45|33.95|33.35|32.8|33.2|33.95|32.9|35.4|38.8|38.3|40.65|40.35|42.85|41|41.7|43.65|44.55|46.1|48.9|53.3|50.6|51.55|53.65|51.3|49.35|46.7|52|53|51|55.9|58.95|60.65|63.3|66.95|67|68.6|66.4|61.1|58.45|60.95|59.15|63.5|60.65|57.4|53.55|50.6|53.55|52.25|49.4|51.2|50.8|52.65|53.45|52.2|52.85|53.55|54.15|51.65|53.5|54.1|55.05|56.35|59.1|59.95|59|61.8|58|57.35|54.8|54.9|47.9|52.45|50.95|51.25|53.6|62.15|60.45|63.25|70.7|69.75|72.35|71|80.15|81.8|77.5|79.3|75.85|73.05|74.25|73.4|74.35|73.85|73.85|77.6|77|72.55|71.28|71.7|70.2|67.55|69.55|65.53|58.88|59.52|58.8|52.27|48.6|51.95|54.1|49.5|46.55|49.15|46.38|48.23|45.23|41.88|43.67|41.48|39.15|39.73|36.85|37.73|35.17|31.68|34.75|34.85|36.83|37.17|38.38|33.95|32.33|29.45|28.93|29.1|29.38|27.82|29.02|30.02|29.65|26.95|31.23|29.65|28.02|30.68|29.07|28.43|25.7|25.8|24.55|24.57|25.27|26.73|29.48|26.23|25.4
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|2079.6001|2035.95|2079.6001|2217.6001|2259.25|2150.2|2147.1001|1955.3|1969.95|1973.75|1839.2|1799.95|1666.35|1729.05|1710.7|1699.75|1719.25|1671.8|1727.2|1770.05|1744.2|1800.7|1881.35|1907.8|1815.25|1877.2|1926.55|1962.5|1949.5|1964.6|1970.35|1910.4|1829|1854.4|1720.85|1601.05|1474.85|1580.7|1684|1671.85|1779.15|1864.95|1930.25|1939.7|1926.25|1877|1813.15|1874|1860.2|1878.3|1944.2|2016.75|1977.65|1886.3|1908.4|1927.65|1815.45|1771.55|1868.95|1853.5|1923.15|1900.65|1886.6|1940.9|1930|1884.45|1837.75|1916.65|1909.3|1883.3|2041.9|1971.75|1988.6|1992.75|1962.2|1941.4|1896.05|1914.4|2022.9|2019.85|2044.15|2010.6|2044.7|1971.1|1967.85|1837.6|1754.45|1736.25|1693.9|1723.55|1732.35|1675.65|1637.65|1631.1|1566.6|1572.1|1544.9|1516.5|1456.15|1449.75|1399.2|1466.2|1384|1406.75|1368.7|1364.85|1418.8|1463|1475.35|1514.15|1514.55|1515|1480.3|1472.7|1424.55|1402.4|1476.3|1382.85|1275.8|1229.8|1213.75|1164.45|1150.6|1166.5|1180.95|1138.15|1208.15|1176.7|1118.45|1135.6|1176.4|1150.05|1164.4|1120.75|1125.45|1095.55|1141.6|1162|1126|1088.95|1100.05|1059.55|987.95|1019.95|1000.45|1029.45|1003.3|998.45|981.65|936.05|957.7|963.85|1023.4|1029.95|1034.55|1033.9|1050.85|1045.6|1089.15|1011.65|1070.55|1091.8|1111.25|1050.45|1036.75|1014.75|1009.75|959.2|946.1|914.8|1006.85|997.9|1024|1020.7|987.75|1084.25|1050.5|1060.5|1097.1|1110.5|1123.55|1097.6|1103.25|1116.85|1099.9|1112.8|1133.7|1089.85|1089.7|1026.8|1048.7|1026.3|920.2|918.95|949.1|892.4|871.55|863.9|829.35|845.1|858.25|870.55|931.65|960.1|974.6|952.7|938.4|949.55|939.2|945.45|972.75|1094.75|1104.05|1159.9|1144.25|1115.95|1122.45|1106.7|1097.75|1040.05|1027.35|1000.9|932.55|930|912.65|1036.95|990.3|914.2|898.8|899.2|860.1|836.3|818.1|791.45|729.95|735.55|767.95|772.5|823.55|870.15|848.95|751.45|785.5|735.3|751.85|759.75|709.95|745|769.25|799|775.1|745.7
04367|18447|/equities/union-bank-of-india|NIFTY200|145.25|153.15|153|152.35|155.25|141.75|133.75|116.45|112.85|115.3|102.9|103.05|102.5|105.7|108.2|116|122.05|123.85|128.55|130.1|123.15|119|127.5|120.25|119.3|122.8|128.05|134.35|122.85|115.65|119.35|114.75|115.55|128.05|124.2|108.15|101.8|113.85|112.5|116.95|116.75|134|156.55|175.55|173.95|186.35|194.15|212.4|213.45|220.05|227.45|243.25|239.6|239.75|233.6|236.9|218.75|220.75|218|218.7|233.25|232.9|220.9|226.3|231.55|232.55|249|253.2|267.6|258.15|277.85|274.75|263.25|265.65|252.25|242.65|226.95|222.6|228.85|223.1|206.35|209.45|203.1|200.35|207.85|200.5|164.6|158.6|156.75|158.65|163.9|163.5|171.25|164.1|191.9|212.45|212.25|209.1|201.35|208.95|212.55|193.05|205.4|196.8|205.8|218|219.95|223.95|230.95|238.3|235.8|218.8|230.4|236.35|232.65|241.65|263.25|250.4|229.55|215.05|195.5|190.2|168.2|169.85|170.85|187.25|213.95|223.75|217.35|205.75|220.9|227.25|222.1|239.55|253.4|230.4|244.7|242.8|238|239.95|235.5|231.35|255.65|272.05|280.2|288.65|308.95|304.3|300.05|297.9|306.65|308.2|319.95|317.95|310.5|318.3|325.2|320|319.3|332.95|343.2|342.85|343.95|337.05|332.8|324.7|327.1|315.2|338.75|326.95|330.5|318.9|326.6|311.5|321.15|347.1|325.1|329.25|320.95|367|341.25|371.6|383.05|385.15|377.95|413.8|391|388.9|393.3|385.25|376.55|355.65|348.1|345.2|361.5|336.4|318.25|317.55|326|327.15|312.3|310.8|303.75|314.65|306.95|315.1|289.5|290.25|299.4|290.8|311|306.45|304.9|299.95|302.95|285.05|272.7|260|276.9|255.75|241.9|250.15|240.25|254.9|260.15|265.15|270.5|264.15|268.05|256.45|264.95|274.7|270.3|272.45|264.05|255.5|262.25|266|276.5|243.3|243.45|243.55|247.9|223.15|219.4|213.55|209.05|211.1|227.35|233.9|233.75|239.75
04368|18449|/equities/united-breweries|NIFTY200|772.9|782.15|803.95|816.95|820.5|803.5|823.3|820.5|780.7|813.55|802.5|779.65|799.55|821|834.25|802.8|778.4|781.1|754.15|751.55|768.45|802.25|770.9|793.05|720.5|761.85|782.75|893.4|959.3|843.25|862.15|852.45|874.15|828.6|863.65|795.85|715.55|756.3|721.7|760.85|688.5|705.05|829.5|817.25|856.35|724.4|633.6|640.45|709.75|765.3|730.25|767.75|758|768|733.85|753.05|748.6|770.05|699.6|662.5|667.45|703.95|625.65|617.55|678.7|747.85|746.6|722.45|684.45|813.25|928.45|952.45|933.35|922.65|917.7|798.6|767.85|761.45|791.7|773.6|734.85|667.95|677.3|676.8|653.55|645.65|607.3|618.35|624.35|562.85|577.35|518.8|576.3|544.95|504.05|537.05|535.2|544.55|498.35|512.85|485.1|484.4|478.7|481.75|511.75|553.2|527.15|518.25|494.4|548.4|539.2|542.05|547|458.15|457.75|442.75|454.95|458.65|442.9|415.75|442.1|444|412.65|383.9|395.75|401.5|456.8|399.95|393.2|400.6|392.1|401.95|419.6|419.15|420.35|368.15|374.5|390.2|403.45|429.8|429.25|413.9|415.35|446.35|473.65|501.9|480.85|499.65|495.6|529.65|509.25|561.6|606.95|547.1|544.5|538.25|560.45|499.45|463.3|461.05|463.85|474.15|488.3|469.75|470.6|470.3|469.25|402.05|424.9|402.45|436.8|443.65|468.95|473.9|473|504.35|473.8|444.5|406.95|403.55|396.95|431.95|419.85|426.65|447.3|445.45|450.15|449.85|418.7|431.85|441|433.95|457.15|352.45|349.1|339.35|316.8|319.2|322.55|232.8|218.55|216.25|231|236.05|207.6|198.75|196.45|193.95|211.75|201.85|200.5|196.4|198.6|206.45|192.6|192.9|185.15|184.75|184.55|180.15|174.25|175.15|179.65|148.75|163.9|170.15|167|168.35|165.75|165|179.15|183.2|148|145.25|152.7|133.6|132.85|145.7|147.7|144.65|143.8|150.5|149.65|150.15|148.7|161.05|151.75|151.65|141.45|147|146.05|127.1
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|555.48|555.01|562.83|570.68|511.45|528.83|531.91|529.68|493.36|494.36|477.45|474.43|466.98|494.65|494.67|539.13|532.68|557.58|539.93|508.43|534.08|505.76|511.31|523.06|505.21|482.67|479.15|517.56|525.29|517.14|513.39|493.74|524.29|506.65|507.6|484.46|440.17|442.53|446.33|452.11|460.19|517.39|548.06|533.4|506.67|433.56|482.02|473.78|495.09|482.9|513.63|482.49|466.05|453.93|409.05|419.15|384.78|351.03|379.83|370.03|391.84|379.61|375.64|362.23|379.59|383.46|373.05|358.73|360.31|379.49|387.6|379.71|386.83|385.91|383.36|399.24|376.09|358.26|272.1|236.77|240.62|254.77|247.12|252.22|243.22|198.74|185.53|188.11|193.83|187.19|184.34|165.01|172.29|144.24|163.58|154.99|151.48|137.27|132.22|137.35|125.58|116.59|128.32|127.77|122.88|147.86|154.82|152.79|138.76|134.93|121.21|108.96|115.88|106.17|112.02|117.94|135.61|134.06|142.66|131.77|124.66|119.87|104.9|98.38|118.88|124.01|143.55|142.85|144.03|156.29|167.15|167.11|172.09|170.92|174.08|166.48|159.15|155.96|168.37|178.36|178.6|171.96|187.53|191.99|190.72|204.94|205.87|206.24|215.85|196.78|188.52|189.12|200.63|206.94|209.99|209.31|212.92|207.13|207.14|202.71|208.06|218.02|209.6|205.51|206.22|215.06|220.08|221.66|237.77|199.99|232.07|245.61|258.2|269.47|273.11|292.75|291.89|288.11|272.49|280.7|263.74|277.57|280.02|302.6|299.03|311.19|305.51|315.28|319.86|320.3|325.18|310.76|303.55|276.41|286.12|283.47|285.67|277|273.99|273.71|258.32|254.51|259.59|252.62|244.24|247.35|240.33|232.3|245.3|243.22|251.5|250.14|246.57|270.3|267.04|268.41|274.71|283.86|297.84|270.83|267.61|260.33|248.36|246.99|257.68|254.52|269.45|252.06|259.17|245.47|271.78|269.72|245.59|239.32|232.93|214.44|213.83|203.18|204.52|182.5|185.3|182.66|181.96|175.24|180.43|190.97|178.52|179.15|185.25|203.6|191.15|184.39
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|184.2|186.63|153.57|143.33|144.53|135.07|122.1|123.73|124.97|126.13|121.87|120|123.4|130.07|126.07|136.3|144.5|136.03|133.4|129.07|123.77|115.4|113.03|111.4|105.37|112.67|111.93|109.9|104.37|103.57|99.57|102.43|95.2|96.43|90.1|92.17|88.93|96.13|95.63|91.33|83.23|94.27|98.13|95.57|88.33|90.5|90.87|92.33|103.93|103.33|105.03|103.27|102.67|96|92.5|83.7|82|79.23|78.27|79.7|82.63|84.5|79.5|83.53|81.67|85.4|87.57|91.8|94.07|89.3|90.6|85.9|82.13|83.47|84.83|78.53|74.03|75.3|75.57|78.5|80.07|79.1|82.5|88.57|87.77|87.3|82.8|80.47|79.73|75.7|76.7|79.97|79.93|81.03|82.77|81.27|83.67|83.93|76|75.5|74.47|71.83|76.33|78.83|79.47|79.97|73.07|85.33|85.67|89.6|86.73|88.63|89.4|91.1|90.53|98|107.43|100.67|98.13|99.77|94.97|91.6|88.53|84.6|89.4|89.5|88.33|91.47|86.67|88.43|95.57|98.37|99.03|95.67|95.87|85.5|91.8|97.23|99.73|98.7|97.6|90.63|93.67|96.97|102.9|110.83|102.73|102.83|103.37|102.57|99.07|101.23|103.53|109.9|108.03|109.13|112.53|103.8|100.87|107.2|102.33|100.83|100.1|97.17|90.67|87.63|94.77|86.7|90.7|89.97|93.83|93.53|101.53|102.7|107.07|115.3|107.2|107.37|114.13|122.5|121.93|123.27|131.27|142.1|132.87|140.23|127.07|121.17|121.4|125.27|124.8|122.9|124.2|122.73|130.33|126.37|122.57|122.8|120.37|116.63|116.9|121.53|127.77|126.87|122.1|124.83|113.67|110|113.07|110.13|113.47|96.53|99.8|101.93|99.6|100.6|104.53|105.7|109.4|100.93|104|100.73|102.9|103.6|106.7|111.17|117.9|115.8|110.4|109.83|109.07|106.37|98.1|89.97|96.63|96.07|95.9|104.77|108.23|108.77|112.33|110.2|109.23|112.77|111.27|110.73|103.13|115.93|108.67|114.27|107.33|99.8
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|183.4|180.55|193.55|192.7|196.05|190.1|182.95|175.9|171.5|186.3|177.65|186|189.6|189.9|188.4|202.7|200.6|196.85|199.15|201.3|202.65|191.9|182.3|183.1|174.35|190.85|199.85|206.6|202.35|194.9|183.2|187.15|182.7|178|183.9|175.5|188.75|153.05|130.25|131.45|123.9|131.2|146.05|152.05|143.2|142.8|138.4|142.1|154.5|163.9|160.15|166.1|162.75|160.9|152.45|151.5|147.95|149.95|155.5|153.95|164.6|167.15|153.95|162.7|165|169.85|183.65|183.2|187.15|194.4|201.7|194.95|194.7|187.75|187.8|182.2|166.05|168.2|173.2|175.8|169.85|169.05|173.75|172.15|171.2|181.15|169.2|167.05|171.45|191.9|187.1|191.2|181.4|182.95|192.55|190.95|198.35|191.65|186.8|185.15|188.45|181.55|181.4|193.9|178.9|180.6|183.65|189.9|186.2|194.7|194.7|198.65|198.6|201.2|212.05|226.7|244.6|234.9|230.65|214.75|189.5|186.45|165.45|163.4|161.7|162.05|174.6|190.25|171.5|183.55|207|209.95|205.6|206.15|219.95|205|200.55|207.1|223.9|228.3|232.45|203.8|222.75|240.5|248.25|275.05|284.75|290.15|281.75|283.95|280.3|272.1|286.45|289.3|281.65|293.15|297|290.35|313.9|321.9|316.1|313.15|298.3|279|259.75|270.05|276.05|282.5|311.4|293.95|318.7|329.4|336.6|326.85|331.85|328.55|316.15|293.9|298.1|308.15|299.55|331.6|333.6|337.15|321.6|342.15|374.2|350.15|345.05|334.7|325.05|311.4|317.05|317.95|328.5|353.6|364.35|361.25|364.9|343.25|352.3|346.9|367.4|353.7|353.95|369.2|373.75|340.65|374.7|390.6|428.95|441.5|471.55|468.75|470.4|455.4|452.2|433|447.35|400.35|373.55|382.7|345.55|346.75|385.6|411.4|404.2|410.8|403.85|366.1|376.65|385.2|360.05|359.85|345.65|312.65|302.45|323.85|354.7|287.4|267.4|256.85|278|242.1|216.7|217.1|216.15|241.45|240.05|241|233.6|218.35
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|82.02|81.06|84.83|84.62|86.28|84.59|84.29|80.88|82.6|81.93|77.86|77.7|80.09|83.41|86.67|92.08|91.2|161.2|162.5|167.85|169.9|171.15|176.65|175.45|174.4|170.8|164.25|168.6|171.75|181.35|184.15|172.7|172.15|162.55|161.1|158.1|159.9|156.8|171.85|157.9|158.95|164.65|150.5|145.8|137.5|141.5|139.85|136.3|128.5|131.05|129.05|131.9|125.7|134.7|122.4|112.45|110.75|103.45|113.9|107.05|112.2|116.4|116.15|114.25|109.65|109.95|111.95|113.4|117.3|110.2|109.75|103.9|97.6|95.8|97.05|97.05|92.75|95.1|93.2|86.5|81.3|81.9|80.1|81.8|85.3|87.95|84|78.7|74.65|75|75.6|74|81.2|80.1|81.7|83|85.4|75.8|76|76.95|78.95|76.15|77.6|81.5|82.05|78.65|81.05|88.2|96.9|99.95|98.8|98|98.65|94.05|95|93|91|92.7|93.7|94.3|84.3|85.45|82.1|82.3|78.75|84|86.35|96.95|95.7|98.9|94.9|97.85|92.45|91.45|95.35|90.25|98.5|96.55|95.75|96.25|100.25|95.85|94|93.55|95.95|94.35|85.4|81.25|81.65|78.85|74.95|77.65|72.1|70.3|67.25|67.45|67.35|64.25|68.9|67.5|66.75|65.7|67.85|64.2|60.65|60.65|60.3|58.4|63.5|63.65|69.95|70.2|68.55|67.7|67.45|69.55|70.2|68.05|69.75|70.15|69.7|73.9|69.55|67.55|67.45|73.3|72.3|70.75|73.55|77.35|77.15|76.75|71.3|69.7|69.9|72.65|71.55|70.6|68.65|64.95|66.7|58|56.55|53.6|54.4|55.95|50.2|51.9|57.1|63.4|61.15|65.55|67.4|67.25|64.6|66.7|68.85|60.3|61.95|61.1|58.25|58.4|56.55|58.45|62.05|59.3|60.55|58.05|58.3|56.95|59.75|54.75|48.95|51.05|50.4|50.5|52.05|58.85|63.4|62.45|73.8|75.95|76.75|76.85|80.5|81.6|82.8|78.05|73|78.95|81.55|73.95
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|165.2|156.71|167.8|167|166.3|160.61|161.66|151.47|141.73|144.03|133.24|123.6|118.71|118.61|105.97|104.33|103.38|107.17|114.41|116.91|114.61|113.36|116.36|110.92|90.14|89.24|87.35|91.19|84.25|82.45|84.4|80.15|74.01|74.96|76.61|65.97|66.92|67.92|69.92|76.76|74.51|83.3|80.65|83.85|79.5|80.85|85.3|81.8|81.75|83.65|85.9|94.19|88.59|85.6|84|81.25|78.76|76.46|75.26|76.16|84.8|81.55|81.55|86.9|87.25|95.34|98.03|97.43|100.58|103.93|106.77|104.97|104.38|104.48|112.72|108.17|101.98|106.47|112.67|115.76|113.66|118.11|123.95|120.76|124.8|125.15|116.11|111.42|110.07|113.31|112.57|105.02|104.87|99.83|113.66|113.06|114.26|104.57|101.93|101.88|104.13|97.23|101.33|95.84|107.17|106.72|108.57|115.06|116.01|121.06|112.12|115.91|129.2|115.96|116.11|108.37|108.32|99.83|93.39|94.84|91.99|86.4|76.21|73.36|80.3|79.7|87.65|91.89|89.44|86.85|95.09|105.32|100.43|96.58|105.37|104.62|111.02|116.91|123.2|122.15|120.76|110.47|116.71|133.54|131.34|136.99|147.02|159.81|164.9|158.71|157.76|165.7|161.91|164.6|164.45|161.51|164.8|168.05|165.1|174.49|174.99|181.13|178.29|171.49|157.46|150.67|157.11|158.86|169.6|169.8|172.64|198.36|210.9|206.65|214.29|217.44|220.99|219.44|231.12|242.36|244.01|246.46|252.2|253.35|244.91|238.61|234.27|238.91|242.36|232.82|226.33|227.43|209.25|203.16|206|206.75|211.75|212.25|206.75|199.81|206.3|201.71|195.92|189.32|189.57|184.73|171.84|174.94|177.59|171.05|180.73|182.48|180.38|185.63|176.39|177.99|172.74|169.1|169.1|155.41|152.52|159.66|154.47|157.21|180.13|184.58|180.78|173.09|170.4|161.86|165.55|172.59|167.5|177.89|172.44|161.66|158.06|153.97|164.15|157.86|144.68|146.82|151.32|146.77|150.67|160.66|143.03|142.83|136.89|143.98|141.18|129.94
04375|18466|/equities/whirlpool-of-india|NIFTY200|225.8|219.8|230.7|226.95|226.8|239.45|228.15|229.6|205.4|204.6|194.85|191.5|182.3|190.2|179|187|190.45|209.9|210.05|210.15|209.4|202.25|192.7|172.95|160|156.7|166|171.45|166.95|178.4|167.65|165.5|157.65|155.05|158|154.85|151.8|161.25|163.35|157.1|165.45|171.55|173.5|178.2|189.45|197.5|197.6|206.15|207.95|216.8|213.9|236.05|204|207.2|204.6|193.4|197.25|208.15|221.55|205.15|212.3|224.6|218.65|223.75|228|234.45|236.75|269.6|279.75|281.25|275.15|268.85|273.25|280.3|276.4|264.35|250.7|252.55|261.15|255.8|250.85|247.8|246.45|259.7|260.2|255.1|250.7|261.2|253.65|260.35|263.4|241.95|221.3|219.8|215.15|218.45|227.45|200.1|199.35|202.85|201.3|205.6|205.55|208.65|208.05|209.65|216|222.85|222.75|227.85|198.65|186.6|187.5|182.45|181.05|187.85|197.6|178|177.95|173.65|179.2|163.35|147.65|156.9|161.4|160.45|169.25|183.1|185.5|186.55|192.9|200.85|221.1|217.7|217.95|213.2|219.45|219.9|220.45|224.35|215.55|204.5|198.2|215.1|214.6|221.65|228.7|249.05|262.65|262.25|248.5|251.75|249.8|230.95|236.7|238.8|249.65|275.75|280.6|289.35|289.15|289.15|266.85|264.35|245.25|233.05|226.35|220.6|232.05|219.85|216.85|239.85|246.6|250.3|271.6|285.1|268.3|272.25|271.1|291.45|287.65|292.2|306.05|301.55|301.45|313.8|304.3|327|293.35|297.9|310.05|318.95|297|289.95|309.5|298.45|277.45|279.65|282.95|293.45|288.5|265|264|248.7|240.8|261.55|259.4|260.55|200.9|185.6|190.9|178.1|169.5|176.2|165.8|171.35|172.45|166.9|153.65|141.3|134.3|132.4|132.4|132.95|150.25|150.1|141.1|||||||||||||||||||||||||
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|192.73|198.19|194.72|219.69|213.04|207.53|207.02|213.07|205.35|212.01|223.97|214.33|211.43|210.62|215.64|214.82|207.26|207.51|208.72|208.16|274.45|259.38|246.9|235.4|238.97|243.15|240.78|241.28|240.55|253.2|244.12|241.47|237.93|237.45|227.75|234.25|241.8|224.1|228.25|223.57|219.35|190.97|195.7|187.8|175.47|174.5|174.2|168.78|167.45|163.82|168.1|172|177.5|177.62|165.1|184.53|191.9|199.75|192.08|191.44|193.75|195.68|185.29|182.77|175.43|181.21|179.1|179.12|174.59|184.52|177.36|172.26|166.73|165.19|167.06|172.79|161.19|157.79|162.93|160.2|147.66|151.39|154.69|164|167.43|166.09|172.04|166|159.32|160.42|155.33|153.66|152.54|146.93|159.63|157.68|172.31|175.71|175.78|174.86|177.23|176.42|173.16|171.91|176.15|182.3|178.31|186.65|184.24|195|193.38|186.85|188.3|189.91|188.5|192.41|197.22|197.44|187.82|183.67|181.8|176.2|178.28|175.19|178.39|177.36|177.93|172.15|162.55|164.33|167.89|163.39|164.36|155.57|159.63|146.67|149.75|149.17|148.84|148.67|146.91|140.5|140.76|150.69|161.39|171.06|178.33|182.26|189.6|185.93|186.39|179.65|192.21|194.7|194.23|196.56|194.45|194.41|197.86|203.51|197.64|204.56|209.17|200.32|193.29|197.42|193.95|190.28|190.13|184.66|191.88|192.28|200.34|203.48|209.57|215.85|212.42|206.54|198.14|187.88|179.05|176.13|186.83|192.48|184.44|197.24|208.03|203.22|202.87|196.43|184.66|179.27|176.33|174.42|180.9|182.35|190.24|181.16|181.23|176.75|176.28|169.43|171.06|179.98|170.68|172.8|175|169.18|175.69|168.12|177.03|182.41|190.37|187.33|190.17|189.16|191.53|187.19|180.81|178.61|175.53|172.87|169.79|170.82|184.56|194.01|176.12|179.27|183.07|177.88|169.89|168.17|164.14|171.11|166.86|157.77|159.74|155.23|150.91|145.42|160.3|149.31|150.05|145.25|145.61|148.93|135.25|134.84|131.77|129.22|121.43|113.22
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|96.91|88.8|93.68|83.42|88.64|84.63|80.98|72.07|71.17|75.18|60.99|61.24|60.13|61.78|61.53|69.61|70.23|68.6|73.96|74.76|74.09|73.12|78.38|73.73|68.85|70.25|70.85|75.62|71.1|69.26|69.51|63.07|60.92|71.21|56.24|58.59|48.67|51.85|51.66|56.61|61.74|73.42|84.92|98.09|93.06|92.22|90.55|95.73|100.52|97.46|101|108.55|102|99.5|99.55|98.25|88.51|85.13|85.78|88.1|94.74|97.17|94.6|98.02|100.39|101.93|106.47|100.85|103.4|99.68|97.81|92.61|91.86|92.12|91.09|88.45|84.12|83.09|85.03|84.01|82.6|76.69|78.93|78.7|76.41|74.18|71.18|67|65.75|68.9|71.87|71.31|73.56|70.88|70.79|69.85|72.23|67.88|68.05|66.88|69.09|64.67|66.01|62.49|65.9|66.74|69.66|72.88|73.09|74.71|73.76|74.41|73.53|73.25|70.09|67.95|72.82|69.56|68.95|65.2|59.58|56.16|49.96|47.76|50.4|51.3|57.31|58.04|54.82|54.08|59.65|63.3|63.14|55.56|56.66|52.59|54.51|53.49|56.14|58.78|55.73|51.88|52.59|59.79|60.29|62.13|65.82|64.93|64.45|63.67|59.73|56.58|58.7|58.21|59.36|56.1|59.17|60.05|61.03|63.51|66.07|63.68|62.41|59.9|54.85|53.37|55.07|51.07|56.8|51.43|52.53|51.7|53.94|52.03|54.05|62.56|61.59|59.8|58.74|65.99|61.42|64.36|69.36|74.88|71.9|73.84|69.41|70.28|71.4|67.39|65.89|64.15|63.73|64.36|66.3|64.2|59.26|59.13|60.37|59.89|57.14|53.56|54.45|55.98|57.52|58.44|56.35|53.08|54.57|52.95|57.13|54.21|49.89|52.73|51.61|50.28|49.46|50.75|50.32|47.32|45.87|47.48|47.86|49.85|51.85|53.42|52.55|53.23|54.2|50.15|51.2|52.86|49.77|51.9|52.64|50.83|47.65|51.27|47.36|41.75|39.89|37.82|39.29|35.04|33.6|33.9|34.64|31.73|29.18|31.93|32.12|28.89
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|262.75|269.5|268.95|262.55|275.35|276.05|271.3|287.95|276.9|277.85|268.7|269.85|261.4|271.8|266.45|278.85|278.6|295.1|281|279.7|280.3|280|272.4|259.2|253.25|277.3|265.8|270.7|267.85|252.95|243.05|247.5|238.55|223.8|224.2|222.35|231.5|228.25|248.8|240|242.1|252.1|239.9|238.3|238.6|236.05|235.55|220.8|231.6|226.1|241|242.75|240.95|236.9|224|211.05|207.7|205.75|210.45|206|217.25|221.45|220.8|219.85|226.5|230.1|231.35|227.95|224.1|232.3|227.05|219.85|222.4|206.75|209.6|195.2|204.35|193|190.95|190.8|184.2|192.1|192.8|200.45|195.35|177.8|170.1|170.7|163.45|166.7|169.35|167.5|162.95|160.65|149.8|144.5|147.95|146.8|135.5|135|136.95|126.2|125.9|123.25|121.15|126.25|123.8|124.3|124.45|134.35|126.75|127.55|125.6|137.05|136.65|131.75|132.2|129.85|132.55|128.05|117.55|121.9|115.95|117.85|117.9|119.45|124.2|126.9|118.2|117.7|118.4|125.4|117.7|112.1|112.05|112|117.55|113.5|114.6|121.65|118.15|114.9|122.2|122.6|128.3|131.65|134|123.6|128.3|133.05|136.8|134.75|139.25|140.25|138.75|132.75|131.45|133|134.75|133.4|124.6|122.9|125.05|123.85|118.9|119.75|123.8|117.6|119.35|113.2|114.9|116.7|114.25|117.65|135.5|147.25|138.9|145.75|144.95|148.45|141.45|142.45|143.55|148.03|138.1|142.05|135.12|147.3|154.89|157|147.23|149.72|147.25|153.55|154.71|155.87|157.95|152.37|153.37|161.06|154.74|150.44|149.41|151.65|149.52|152.89|145.56|147.9|151.55|143.42|156.38|159.65|150.67|145.02|137.54|142.09|136.66|142.52|139.26|127.02|128.79|134.63|130.72|134.78|141.37|141.47|132.24|132.21|136.35|129.15|132.62|132.32|133.32|134.94|133.86|125.09|119.07|116.79|130.41|125.48|122.85|121.21|107.5|107.66|109.02|111.46|100.77|97.84|97.22|95.62|94.75|99.46
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|4905|4755|4505|4210|4230|4615|4455|4300|4260|4490|4030|4395|4280|4285|4450|4710|4750|4695|4595|4640|4615|4625|4625|4670|4795|4755|4780|4875|4945|4940|4895|4675|4825|4670|4440|4325|4115|4230|4235|4290|4545|4455|4490|4320|4025|3870|3705|3585|3650|3665|4010|4090|3885|3775|3620|3720|3710|3775|3585|3345|3455|3315|3255|3370|3290|3275|3420|3450|3360|3555|3770|3765|3775|3585|3650|3510|3375|3460|3460|3505|3500|3420|3310|3365|3450|3395|3425|3250|3275|3210|3150|3205|3150|3150|3155|3170|3060|2978|2833|2760|2746|2897|2852|2774|2826|2902|2907|2917|2949|3045|3115|2932|2899|2870|2819|2874|2820|2781|2715|2667|2717|2740|2807|2927|2889|2865|2924|2836|2768|2826|3010|3070|3030|2995|2925|2923|2992|2816|2907|2843|2840|2835|2941|2993|2969|2980|3105|3055|3215|3270|3240|3175|3335|3265|3245|3130|3065|3075|3030|2999|2913|2918|2933|2956|2919|3320|3365|3220|3285|3255|3220|3025|3020|3215|2918|2900|2894|2892|2920|2851|2855|2856|2857|2861|2737|2851|2729|2775|2572|2536|2535|2619|2386|2661|2698|2737|2640|2810|2893|2964|2965|3325|3555|3570|3500|3205|3145|3415|3370|3365|3360|3320|3385|3270|3065|2908|3055|3010|3050|2935|2900|2820|2936|2790|2671|2781|2580|2595|2525|2555|2600|2635|2665|2580|2460|2535|2625|2710|2715|2715|2710|2830|2770|2685|2730|2600|2620|2675|2675|2705|2765|2515
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|374|366|403|362|360|340|327|309|315|319|292|320|296|309|307|336|337|357|357|354|336|339|354|380|386|378|348|359|373|385|361|341|367|350.5|309|293.8|246.2|268.3|297.5|309.5|334|319.5|326.5|342.5|348.5|315.5|294.1|302.5|328|363.5|368|440.5|437|391.5|360|344|346.5|298.8|269.9|230|223|223.2|230.9|218.6|217.9|221.5|233.2|237.9|243.6|243.5|255.1|246.9|229.1|218.8|228.4|225|226.3|223.5|229.4|244.9|229.9|221.1|212.2|205.1|198.5|188.2|190.6|179.3|180.9|178|175|180.4|163.4|165.9|154.4|160|160.5|156.7|143.5|138.1|141.9|151.9|153|151.8|147.4|166.3|173.1|169.4|168.5|174|184.9|175.5|170.1|170.7|167.8|157|156.7|147.7|143|137|136.5|133.8|137.2|137.8|136.2|135.2|130.5|124.4|124|130|136.8|136.7|140.6|145.1|149.8|150.8|150|145.9|155.5|130.5|135.4|127.9|124.7|124.4|117.6|132|134.1|127.1|136.9|138.8|125.8|117.8|123.7|130.8|123.5|124.2|127.9|124.7|118.2|116.8|113.4|108|110|103.2|95.8|120.8|140.4|142.1|177.5|147.1|143.8|151.8|149.3|143.1|111.3|100.5|92.5|91.5|95.4|99.5|95.1|102.6|93.9|81.2|92.3|90.9|92.2|120.3|126.6|149.4|132.2|122.8|130|130.5|139.6|140.5|154|151.1|134.7|138.1|141.4|114.4|116.2|112.9|113.2|127.3|121.6|118.1|135|136.3|148.7|150.8|159.8|149.8|149.9|147.5|148.9|144.9|127.5|127.8|130.4|142.1|153.3|155.6|167.1|181.9|170.3|141.3|133|121|119|122.4|109.3|119.4|130.7|147.7|117.2|133.6|136.7|146.7|137.3|149.8|157.5|167.4|177|193.3|195.9|199.1|201|201|208.5|185.5
04381|946144|/equities/adeka-corp|TOPIX500|1126|1136|1134|1118|1093|1168|1172|1107|1078|1173|1118|1144|1158|1173|1140|1130|1203|1176|1158|1150|1088|1129|1116|1139|1157|1165|1114|1151|1129|1171|1194|1146|1175|1200|1184|1154|1074|1120|1030|1000|1053|1040|1070|1085|1059|1018|950|888|861|918|949|997|1021|898|830|770|799|799|803|838|833|814|807|810|818|851|789|781|732|751|763|742|736|709|690|659|684|648|609|623|604|623|605|573|589|604|607|580|614|631|653|656|626|656|655|674|690|689|674|658|646|651|641|662|693|736|736|748|746|752|786|772|777|778|788|779|762|768|774|761|767|752|736|756|725|727|746|752|708|722|743|769|817|774|788|810|835|787|819|767|777|740|735|748|780|795|836|837|843|834|772|740|759|776|769|772|771|798|799|782|782|773|800|758|673|856|889|897|945|952|972|943|962|945|920|898|888|907|869|842|836|851|841|858|860|896|866|885|843|853|869|868|842|881|846|849|883|846|826|842|835|826|856|843|847|861|842|867|924|854|892|894|896|923|928|888|867|849|856|827|836|836|844|871|887|885|845|816|829|832|843|831|759|761|810|822|840|846|860|848|829|902|905|927|904|947|839|869|910|848|863|815
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|271.8|279.5|283.2|287|274.2|291|278|252.5|253.2|269|276.2|281.2|265|263|274.5|321.2|309.2|307.5|326.8|319|316.8|308|324.2|329.5|321.8|312|279.8|291.5|312|307.2|291|272.2|289.8|316.2|302.8|316|302.5|302|300.5|307|334.8|347.5|382.2|417.2|412.8|408|400.5|365.8|384.2|394.2|432.5|428|417|354|353|341.5|343.8|325|336.5|349|372.5|350|328.5|314.5|304.8|292.2|308|330|345|347.8|350|337|300|293.5|266.5|275|269.8|264.2|236.2|250.5|246.8|247.5|225|227.8|253.8|284.8|284.5|299.5|284|286.5|288.5|267|246.2|244.2|272.5|271|309.8|307.8|305.8|299.8|274.8|251|267|301.8|325.8|340|335|289|303|314.8|326|307.2|303.5|290.8|281|279.5|265|235.5|224|181.8|190.5|171.8|176.5|183.2|185|191.5|205.5|219.5|200|212|204|219.2|230.8|212.2|220|204.2|212|204.2|230|223|243.2|249.5|254.5|283|307.5|342.5|381.8|369.8|392.5|370.2|368.2|353.5|362|368.8|376.2|367.2|381|395.5|399.2|371|365.8|385|375.2|357.5|330|414.5|428|423.8|436.8|427.8|434.2|427.2|449|455.8|475|459.2|463.2|473.8|462.8|449.8|430.5|420.2|400|393.5|382.8|423.5|423.2|427.8|419.5|427|434.2|403.8|408.8|413.2|430.5|440.5|469.8|466.8|475.5|485.2|475|442.5|487.2|499.5|483.5|526.2|513.5|516.8|571.8|563|612.8|601|606.5|614|601.2|582.2|554.2|553.5|536.2|527.8|539.5|537.8|525|563.2|627.5|638.8|625|601.2|613.8|547.5|535|525|470.5|507.5|493.8|491.8|515|592.5|616.2|593.8|568.8|635|606.2|590|568.8|580|565|613.8|558.8|516.2|469.2|441.8
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1184|1188|1162|1179|1142|1156|1146|1101|1172|1248|1244|1296|1245|1244|1289|1316|1380|1445|1425|1412|1377|1357|1351|1378|1349|1345|1294|1324|1325|1339|1343|1300|1372|1382|1377|1351|1344|1390|1391|1369|1418|1359|1366|1386|1359|1302|1265|1142|1127|1188|1249|1297|1304|1358|1376|1345|1416|1203|1215|1107|1074|1028|1036|1074|1046|1046|1042|1018|1036|1003|994|987|960|946|940|922|923|878|856|867|872|876|871|878|883|895|897|889|900|942|952|950|938|946|949|964|980|992|984|955|943|948|961|960|1001|1037|1044|1059|1080|1101|1088|1049|1042|1051|1045|1065|1048|1019|1009|1012|993|1006|1058|1057|1062|1055|1053|1054|1030|1048|1056|1046|1043|1045|1063|1082|1049|1015|1001|985|953|945|944|936|932|971|991|982|983|966|942|896|896|911|926|935|952|973|974|962|945|940|942|944|900|993|1028|1028|1082|1051|1052|1043|1062|1062|1021|1016|1020|1007|1006|1022|1035|1075|1017|985|948|988|988|982|899|897|919|905|911|916|926|921|934|925|916|912|943|939|969|969|915|960|943|959|1017|1022|1081|1114|1062|1072|1104|1038|1012|975|909|914|899|916|921|902|881|903|848|752|739|714|747|734|674|713|747|777|820|842|831|861|836|872|885|900|921|974|960|991|936|920|883|845
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|2542|2655|2607|2528|2288|2432|2225|2290|2325|2456|2492|2537|2399|2462|2401|2552|2644|2746|2820|2764|2774|2642|2599|2846|2978|2923|2771|2926|2979|3105|3085|2858|3170|3105|2921|2761|2639|2662|2943|2935|3160|2897|3135|3045|2888|2809|2566|2567|2694|2727|2631|2928|2765|2775|2922|2873|2791|2918|2674|2407|2504|2329|2227|2034|2033|1998|1943|1833|1791|1677|1722|1740|1619|1616|1634|1611|1607|1674|1680|1747|1688|1701|1703|1701|1680|1586|1577|1484|1501|1501|1486|1512|1502|1494|1406|1442|1423|1472|1365|1311|1301|1263|1290|1284|1313|1391|1400|1381|1365|1316|1302|1283|1314|1336|1226|1170|1119|1125|1159|1144|1129|1188|1202|1216|1164|1182|1163|1170|1123|1173|1183|1169|1213|1251|1242|1263|1198|1121|1168|1147|1099|1129|1040|1085|1113|1085|1131|1107|1133|1109|1023|1011|1034|1008|1009|1008|1060|1092|1096|1055|1024|1052|1117|1129|1063|1157|1268|1229|1286|1230|1212|1158|1161|1237|1209|1148|1102|1128|1086|1107|1032|1059|1027|954|926|925|868|892|890|967|995|925|910|936|922|913|883|867|860|849|859|795|841|869|912|910|887|923|986|953|1026|1073|1114|1067|1095|999|1003|981|938|910|908|905|933|934|983|1036|995|895|910|856|897|900|838|858|878|950|887|909|906|936|901|915|997|999|989|1071|1055|1132|1097|1078|1096|1029
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|2456|2462|2457|2427|2394|2755|2612|2447|2614|2794|2815|2957|2899|2881|3030|2980|3175|2997|2951|2846|2797|2753|2852|2945|2919|2947|2825|2760|2763|2732|2745|2675|2937|3040|2920|2661|2567|2689|2651|2495|2590|2515.5|2469.1001|2372.7|2321.8|2233.6001|1949.1|1860|2110.8999|2448.2|2560.8999|2790.8999|2904.5|2868.2|2831.8|2909.1001|3068.2|3127.3|2592.7|2495.5|2538.2|2345.5|2172.7|2064.5|1905.5|1940.9|1991.8|1992.7|1942.7|1977.3|1913.6|1923.6|2017.3|2019.1|1917.3|1936.4|1995.5|2017.3|1854.5|1927.3|1861.8|1870.9|1824.5|1737.3|1736.4|1685.5|1708.2|1710.9|1660.9|1717.3|1736.4|1703.6|1703.6|1658.2|1616.4|1599.1|1563.6|1533.6|1510.9|1423.6|1428.2|1390|1400|1395.5|1470.9|1571.8|1619.1|1610|1651.8|1660.9|1748.2|1726.4|1782.7|1731.8|1661.8|1655.5|1648.2|1600|1551.8|1552.7|1571.8|1513.6|1500|1485.5|1514.5|1516.4|1541.8|1550.9|1583.6|1600.9|1597.3|1672.7|1727.3|1670|1624.5|1653.6|1624.5|1520|1599.1|1557.3|1547.3|1526.4|1522.7|1563.6|1671.8|1801.8|1828.2|1743.6|1802.7|1753.6|1679.1|1656.4|1688.2|1701.8|1717.3|1746.4|1750|1781.8|1752.7|1716.4|1680.9|1678.2|1610|1630.9|1552.7|1857.3|1971.8|1931.8|1994.5|2007.3|1995.5|1999.1|2050|2104.5|2040|1981.8|1999.1|1904.5|1898.2|1789.1|1735.5|1746.4|1767.3|1813.6|1716.4|1802.7|1767.3|1838.2|1854.5|1742.7|1781.8|1730|1767.3|1847.3|1792.7|1717.3|1784.5|1721.8|1710|1707.3|1729.1|1580.9|1659.1|1617.3|1573.6|1638.2|1690.9|1686.4|1845.5|1759.1|1808.2|1731.8|1731.8|1719.1|1813.6|1618.2|1625.5|1507.3|1465.5|1472.7|1460|1515.5|1503.6|1501.8|1692.7|1702.7|1686.4|1630.9|1632.7|1630|1534.5|1520.9|1363.6|1279.1|1505.5|1598.2|1763.6|1827.3|1738.2|1753.6|1592.7|1845.5|1868.2|1918.2|1918.2|2013.6|2204.5|2059.1001|1854.5|1818.2|1805.5|1731.8
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2845|2905|2920|2910|2855|3005|2980|2725|2780|2850|2795|2795|2730|2915|2925|3120|3200|3185|3270|3225|3255|3220|3180|3305|3175|3120|2995|3035|2930|2990|3010|2965|3080|3080|2995|2945|2880|2940|2940|2900|2980|3210|3300|3360|3325|3230|3395|3350|3430|3670|3870|4010|3860|3750|3870|3545|3510|3195|3225|3270|3220|3090|3130|3080|3185|3085|3015|3005|3045|3185|3180|3130|3200|3205|3190|3140|3035|2880|2775|2725|2635|2855|2630|2680|2600|2645|2580|2530|2370|2545|2600|2550|2200|2250|2310|2410|2665|2665|2760|2655|2620|2580|2700|2775|2890|3030|3165|3095|3135|3285|3510|3535|3610|3600|3630|3665|3415|3225|2995|3245|3400|3205|3185|3230|3300|3265|3280|3355|3145|3050|3095|3315|3530|3565|3660|3465|3810|3675|3750|3565|3750|3665|3660|3855|4160|4465|4725|4670|4810|4700|4595|4510|4565|4635|4730|4840|4860|5080|5130|4940|5045|5125|5215|5195|5040|5280|5775|5560|5655|5385|5385|5190|4875|4810|4895|4745|4795|4685|4610|4645|4715|4585|4365|4095|3865|4120|4245|4310|4235|4360|4520|4365|4330|4165|4155|4260|4595|4400|4205|4130|4270|4155|4450|4680|4640|4915|4820|4910|5460|5185|5610|5435|5315|5330|5470|5110|5050|5035|4650|4435|4690|4730|4475|4530|4700|4710|4730|4390|4400|4195|4135|3915|3625|3925|4045|4075|3900|3910|3945|3885|3485|3825|3865|3900|3780|4130|4085|4225|3985|4110|4005|3815
04387|949910|/equities/aica-kogyo|TOPIX500|2109|2195|2192|2199|2181|2318|2248|2080|2082|2149|2091|2129|2066|1990|1896|2096|2146|2166|2079|2045|1993|1970|2030|2113|2126|2079|2028|2015|1914|1990|2007|1994|1975|1937|1912|1814|1784|1847|1840|1803|1989|2008|2038|1992|1971|1990|1909|1850|1807|1899|2009|2110|2129|2026|1946|1814|1778|1781|1738|1740|1802|1625|1585|1536|1506|1521|1554|1546|1469|1440|1424|1392|1390|1388|1424|1416|1462|1404|1389|1425|1377|1374|1353|1347|1335|1320|1359|1354|1257|1258|1260|1244|1250|1207|1196|1211|1207|1196|1145|1123|1119|1102|1122|1135|1207|1215|1174|1191|1150|1153|1188|1190|1165|1160|1154|1155|1140|1118|1115|1088|1075|1056|1051|1041|1030|1026|1037|1072|1037|1063|1062|1096|1081|1056|1066|1053|1117|1013|1051|1051|1082|1058|1047|1034|1074|1092|1108|1102|1105|1098|1098|1086|1089|1060|1097|1087|1061|1070|1065|1050|1071|1050|1052|1048|1045|1067|1105|1093|1036|1035|1036|1003|985|999|985|955|946|952|947|953|944|957|932|975|904|957|987|1030|947|954|972|972|949|955|952|964|982|988|986|978|954|953|934|968|963|967|957|968|1035|1005|983|989|1000|999|1017|995|998|973|965|939|920|903|898|936|950|992|962|944|952|950|952|936|866|905|892|847|869|871|869|873|946|969|950|928|924|957|957|939|918|910|902|866
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|2200|2255|2217.5|2295|2282.5|2370|2375|2232.5|2197.5|2192.5|2210|2485|2395|2360|2530|2670|2705|2570|2585|2580|2497.5|2440|2460|2372.5|2275|2192.5|2112.5|2130|2082.5|2122.5|2082.5|2020|2067.5|2070|2100|2027.5|2045|2085|2020|2050|2145|2180|2215|2207.5|2125|2137.5|2072.5|1992.5|2007.5|1967.5|2117.5|2235|2355|2410|2370|2395|2387.5|2390|2530|2455|2417.5|2402.5|2420|2515|2437.5|2465|2490|2430|2457.5|2287.5|2322.5|2357.5|2360|2152.5|2295|2345|2270|2337.5|2410|2650|2800|2775|2675|2740|2785|2625|2630|2645|2655|2615|2460|2407.5|2382.5|2415|2457.5|2440|2432.5|2397.5|2250|2275|2230|2132.5|2035|2082.5|2130|2180|2145|2187.5|2245|2202.5|2222.5|2152.5|2037.5|2010|1920|1885|1822.5|1787.5|1742.5|1757.5|1677.5|1727.5|1777.5|1850|1870|1780|1735|1762.5|1680|1680|1695|1605|1627.5|1632.5|1745|1710|1720|1720|1737.5|1787.5|1647.5|1465|1469|1502.5|1530|1570|1570|1610|1625|1617.5|1592.5|1557.5|1610|1562.5|1437|1575|1547.5|1535|1557.5|1438.5|1464.5|1431.5|1412.5|1360|1345.5|1505|1527.5|1418|1442.5|1487.5|1510|1500|1530|1507.5|1391|1428|1353.5|1375.5|1374.5|1428|1435|1445.5|1462.5|1409|1327.5|1250.5|1201|1244|1468.5|1437|1459.5|1371|1374|1427.5|1450|1585|1692.5|1750|1775|1800|1905|1810|1787.5|1790|1725|1802.5|1635|1496|1540|1425|1460|1476.5|1476.5|1485|1356|1333|1245.5|1230.5|1243|1185|1160|1114.5|1139.5|1140|1155|1075.5|1101.5|1117.5|1107.5|1057.5|1112.5|1155|1082.5|1172.5|1050|1170|1340|1315|1217.5|1230|1192.5|1272.5|1262.5|1340|1337.5|1390|1275|1220|1075|1100|1072.5|1100
04389|946132|/equities/air-water-inc|TOPIX500|1395|1453|1446|1437|1436|1451|1418|1370|1386|1503|1507|1563|1544|1512|1529|1538|1643|1471|1424|1410|1391|1391|1413|1433|1452|1424|1342|1382|1362|1411|1396|1422|1472|1447|1442|1378|1321|1402|1419|1455|1519|1449|1508|1490|1454|1397|1377|1337|1335|1432|1453|1589|1631|1568|1546|1451|1428|1372|1352|1325|1321|1302|1267|1240|1202|1155|1165|1108|1155|1135|1129|1102|1094|1057|1057|1036|1017|1002|985|1012|978|1011|943|960|956|931|929|905|911|925|947|919|918|947|977|971|966|963|908|884|877|898|918|906|967|996|1010|1011|994|1016|1068|1066|1088|1069|1057|1046|1016|1036|1012|1011|1013|1013|999|980|985|996|1007|1016|965|1017|1039|1023|1019|1002|980|986|962|916|945|919|922|903|888|891|911|936|948|957|977|970|944|929|949|945|946|965|970|998|975|954|939|1002|1001|992|968|1047|1074|1070|1105|1081|1082|1074|1055|1067|1070|1037|1031|1033|981|991|1019|958|966|954|939|969|972|994|968|973|1015|997|978|996|994|945|971|940|947|965|993|950|1008|1045|1028|1026|1002|985|1014|1001|1044|1042|1031|1047|1047|1080|1087|1094|1063|1040|1060|1083|1026|1033|1068|1104|1074|1094|1089|1085|1115|1140|1058|1066|1149|1070|1082|1105|1127|1098|1014|1087|1090|1078|1052|1094|1049|1120|1023|1049|1064|1039
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3465|3630|3695|3590|3435|3755|3560|3395|3500|3665|3530|3590|3520|3515|3825|3990|4125|4225|4270|4210|4175|4105|4075|4120|4075|3980|3825|3840|4095|4235|4260|4080|4365|4280|4010|4005|3785|3990|3975|3895|4140|4105|4040|4000|3875|3795|3610|3380|3310|3740|3815|3940|3760|3455|3670|3715|3785|3545|3450|3370|3565|3520|3370|3275|3280|3355|3040|2853|2805|2818|2783|2664|2542|2481|2372|2436|2464|2231|2178|2297|2328|2404|2190|2224|2220|2419|2494|2550|2490|2580|2627|2455|2370|2360|2359|2439|2661|2631|2573|2460|2437|2378|2473|2496|2740|2805|2844|2800|2775|2802|2906|2851|2987|2892|2864|2907|2781|2552|2495|2434|2365|2233|2203|2194|2147|2103|2250|2319|2103|2178|2344|2521|2452|2531|2515|2336|2606|2450|2542|2434|2568|2491|2438|2575|2828|2974|3090|3060|3125|3095|2995|2873|2924|2860|2960|2893|2925|2783|2849|2802|2643|2593|2739|2680|2788|2966|3175|3100|3245|3155|3115|3095|3035|3095|3040|2873|2847|2938|2802|2805|2734|2750|2620|2520|2527|2511|2564|2569|2585|2465|2501|2311|2239|2237|2305|2289|2385|2415|2456|2505|2508|2326|2506|2593|2503|2594|2558|2600|2795|2784|2869|2682|2656|2715|2825|2720|2639|2489|2430|2332|2336|2411|2360|2396|2675|2728|2590|2650|2595|2480|2395|2355|2020|2020|2195|2185|2375|2280|2300|2175|2010|2200|2200|2275|2295|2395|2385|2490|2450|2435|2250|2135
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1502|1484|1496|1526|1448|1490|1488|1446|1475|1561|1577|1562|1480|1399|1454|1502|1479|1470|1522|1514|1509|1467|1409|1460|1463|1459|1396|1355|1354|1375|1338|1292|1287|1311|1279|1242|1261|1296|1314|1344|1403|1410|1389|1375|1415|1456|1430|1360|1357|1399|1437|1494|1490|1378|1328|1322|1352|1365|1415|1334|1310|1312|1253|1213|1165|1202|1200|1249|1233|1182|1166|1143|1153|1145|1175|1179|1103|1085|1153|1201|1233|1217|1203|1220|1224|1197|1181|1190|1193|1168|1151|1127|1109|1107|1117|1093|1069|1107|1115|1101|1095|1062|1076|1063|1086|1044|1033|1035|1029|1036|1038|986|983|983|964|937|923|911|916|920|917|936|919|924|932|914|928|909|895|906|908|855|887|892|881|917|920|888|883|907|915|896|902|918|919|954|981|993|990|964|963|944|953|938|925|913|922|914|893|864|859|879|866|866|836|918|936|937|930|918|913|917|896|891|876|846|838|845|845|829|823|836|786|779|768|812|808|814|822|818|828|827|837|839|837|836|858|819|833|810|826|792|812|820|795|796|771|786|828|841|885|872|886|888|910|940|922|914|916|905|901|904|893|857|903|947|904|875|876|835|835|831|789|792|822|873|856|875|872|845|878|916|919|891|895|944|939|921|895|908|824|789
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|1570|1575|1607.5|1577.5|1535|1620|1635|1480|1510|1550|1492.5|1502.5|1412.5|1372.5|1465|1460|1452.5|1362.5|1305|1287.5|1252.5|1290|1292.5|1327.5|1325|1305|1307.5|1330|1332.5|1320|1280|1218.8|1270|1260|1238.8|1175|1165|1227.5|1218.8|1200|1295|1297.5|1345|1320|1307.5|1327.5|1242.5|1185|1168.8|1322.5|1315|1435|1405|1402.5|1380|1345|1370|1327.5|1272.5|1211.2|1175|1177.5|1152.5|1147.5|1093.8|1086.2|1011.2|993.8|940|890|872.5|842.5|857.5|853.8|892.5|865|876.2|872.5|860|900|900|908.8|900|906.2|963.8|933.8|962.5|945|966.2|988.8|985|970|1017.5|1033.8|1048.8|1075|1061.2|1055|998.8|962.5|962.5|955|948.8|911.2|968.8|927.5|923.8|931.2|943.8|937.5|983.8|955|937.5|936.2|893.8|867.5|885|852.5|847.5|822.5|820|816.2|790|811.2|786.2|786.2|757.5|723|704.5|716.8|731.2|752.5|737.8|733.5|751.2|787.5|811.2|772.5|790|781.2|761.2|756.2|751.2|743.5|770|787.5|808.8|810|797.5|776.2|761.2|729.8|746.8|717|716.5|723.2|713.8|726.8|711.8|726.5|742|760|790|772.5|737.5|795|821.2|802.5|822.5|831.2|807.5|840|845|876.2|916.2|901.2|906.2|893.8|897.5|885|851.2|888.8|886.2|910|846.2|883.8|872.5|858.8|893.8|908.8|895|906.2|935|956.2|900|930|976.2|995|1056.2|1018.8|1045|1052.5|1061.2|1051.2|1086.2|1093.8|1060|1058.8|1118.8|1090|1182.5|1170|1097.5|1040|1026.2|957.5|955|935|910|918.8|902.5|940|915|931.2|960|945|948.8|922.5|940|935|935|945|945|932.5|937.5|945|987.5|982.5|935|902.5|905|895|935|980|1037.5|1052.5|1152.5|1095|1100|1200|1150|1110
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1180|1270|1102|1153|1117|1207|1242|1092|1170|1331|1310|1321|1351|1378|1364|1332|1237|1195|1195|1192|1161|1075|1110|1107|1084|1017|900|845|787|821|784|757|800|776|739|739|707|724|756|781|809|782|778|802|779|742|663|661|637|717|781|742|705|654|767|715|720|569|619|629|627|645|590|605|637|653|518|492|502|502|525|516|490|541|529|518|527|483|417|465|467|442|379|392|404|458|450|420|417|453|474|460|426|471|477|498|562|557|596|583|589|558|600|629|629|705|734|734|736|691|728|716|755|739|722|725|676|622|614|588|581|536|527|529|525|530|543|550|484|511|523|590|647|615|616|577|601|586|639|611|676|668|677|718|813|866|894|873|848|810|809|783|808|818|801|848|788|809|798|794|746|749|785|751|786|968|1092|1071|1118|1084|1078|997|951|991|1009|942|906|854|843|858|835|809|753|726|721|771|730|708|681|697|712|615|610|599|624|658|761|782|740|749|749|757|813|874|894|889|810|840|808|627|691|678|661|673|658|633|590|580|539|523|532|534|505|518|560|604|586|544|542|520|534|522|464|474|505|541|578|617|524|534|496|604|612|626|630|543|535|595|580|528|534|478
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|760|770|759|776|701|741|696|719|748|835|847|836|790|784|841|890|932|949|927|931|928|863|884|907|894|899|833|826|811|885|886|835|892|898|906|799|728|769|726|717|749|709|750|738|696|655|664|661|660|708|800|824|764|740|753|714|711|635|629|670|659|594|602|576|559|567|558|568|579|568|577|555|520|526|480|470|462|445|401|422|396|416|343|352|342|376|380|355|354|377|407|403|381|412|413|427|461|468|447|442|449|439|465|473|511|530|546|562|566|553|558|551|593|577|566|583|557|517|518|512|537|500|476|488|468|481|492|486|448|476|470|503|541|517|529|518|513|491|510|494|525|517|508|536|593|599|642|637|644|630|590|560|587|591|589|591|610|650|647|642|647|667|679|664|628|696|743|708|731|746|714|721|667|683|698|661|667|656|627|612|576|584|567|538|530|534|545|579|563|559|589|573|518|521|528|531|547|565|569|574|586|576|631|661|630|657|667|657|716|716|776|759|780|789|798|787|758|744|705|666|687|648|615|606|647|700|654|581|590|556|577|549|480|507|530|551|566|583|586|587|564|631|638|649|625|653|640|667|630|602|599|545
04395|952375|/equities/amano-corp|TOPIX500|955|980|991|990|974|1056|1068|1050|1037|1071|1018|1073|1054|1066|1078|1105|1157|1030|965|959|936|952|982|995|993|956|924|943|966|992|999|1001|1037|1058|1024|994|986|1022|1026|1033|1069|1077|1080|1107|1096|1045|1018|942|911|1062|1052|1130|1127|1043|1037|975|918|889|890|885|898|905|889|874|858|835|823|802|797|793|775|750|726|734|732|734|721|677|665|677|660|683|637|646|672|668|673|656|668|694|695|677|650|621|636|656|678|676|650|643|635|623|638|651|689|748|719|713|712|723|769|756|758|749|734|737|712|703|689|676|677|671|678|686|677|681|699|682|667|684|680|682|685|662|658|660|699|685|721|669|697|678|687|701|715|737|770|770|755|735|744|720|743|728|730|718|721|727|748|733|736|739|775|755|696|756|782|773|798|796|789|785|787|809|815|787|778|806|790|768|757|752|712|682|663|678|672|688|685|697|704|678|658|652|645|658|706|709|719|715|737|705|735|770|756|787|766|786|897|877|914|862|848|848|856|864|858|808|775|780|763|792|796|772|809|828|815|797|795|812|826|809|725|777|794|782|784|792|774|752|745|798|818|821|828|845|835|841|832|844|904|843
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2270|2260|2240|2250|2210|2260|2230|2200|2270|2300|2270|2280|2190|2160|2180|2270|2330|2260|2100|2100|2070|2070|2080|2070|2100|2140|2120|2060|2150|2190|2160|2170|2160|2190|2170|2070|2000|2090|2100|2060|2100|2120|2190|2190|2170|2060|2000|1950|1970|2130|2340|2190|2110|2070|2090|2060|1990|1870|1920|2090|2120|1930|1910|1920|1860|1930|1800|1800|1790|1840|1850|1810|1760|1760|1770|1770|1770|1690|1660|1670|1600|1590|1570|1620|1640|1760|1810|1760|1730|1760|1810|1770|1770|1800|1850|1950|1960|2260|2340|2220|2160|2130|2080|2110|2180|2190|2340|2250|2310|2360|2500|2570|2560|2580|2530|2490|2510|2370|2400|2220|2190|2160|2170|2150|2200|2230|2240|2300|2260|2320|2330|2340|2370|2370|2340|2410|2430|2470|2500|2550|2530|2450|2470|2510|2490|2610|2710|2660|2700|2590|2600|2470|2450|2460|2370|2370|2360|2450|2370|2290|2350|2380|2420|2620|2620|2810|2850|2990|3080|3010|2990|3050|3020|3050|3060|3030|3070|3060|2960|2960|2980|2970|3050|3040|3050|3040|2910|2900|3060|3110|3120|3160|3080|3000|3040|3060|3050|2930|2950|2980|2930|2880|2860|2940|2750|2780|2720|2660|2840|2790|2980|2990|2900|2840|2690|2620|2840|2680|2710|2690|2680|2570|2660|2630|2700|2900|2830|2520|2540|2570|2520|2440|2190|2310|2330|2350|2530|2500|2500|2430|2500|2510|2680|2760|2710|2900|2840|2770|2630|2640|2660|2700
04397|946220|/equities/anritsu-corp|TOPIX500|1068|1151|1126|1160|1124|1164|1174|1092|1107|1184|1164|1168|1076|1055|1137|1082|1161|1181|1157|1137|1103|1130|1174|1217|1233|1199|1218|1299|1186|1197|1211|1184|1314|1346|1382|1242|1200|1235|1209|1154|1260|1229|1200|1230|1250|1175|1207|1211|1248|1393|1423|1553|1387|1408|1462|1425|1466|1500|1453|1505|1480|1445|1382|1302|1272|1257|1128|1174|1123|1082|1052|1020|1049|1056|1061|1059|1062|1037|1026|1057|1017|1025|981|1018|1012|1007|984|947|945|950|986|983|993|955|981|979|936|896|901|810|813|810|840|868|950|1002|1050|1037|1043|1025|1084|1060|1038|1016|986|986|906|905|896|828|792|845|835|848|816|821|820|866|841|910|911|945|909|882|861|879|863|809|848|808|891|889|885|823|844|834|727|732|721|697|669|680|674|665|659|649|638|666|642|649|621|580|627|585|604|670|739|744|785|752|723|699|656|668|697|671|629|627|591|588|589|588|572|533|521|518|525|536|540|483|497|479|514|537|518|529|557|518|457|468|458|424|414|428|390|395|346|354|400|416|449|466|419|427|421|354|349|339|328|329|350|362|342|352|324|343|328|298|307|314|326|338|290|300|323|315|322|289|289|287|279|312|298|327|333|368|362|388|386|388|424|389
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|3040|3050|3030|2970|2960|3000|2960|2950|3000|3040|2960|2950|2910|2920|2940|3020|3060|3030|2980|2950|2910|2870|2880|2950|2970|2920|2850|2830|2850|2920|2910|2860|2940|3010|2950|2880|2830|2900|2920|2940|3000|2990|3160|3160|3140|3100|2870|2720|2740|2950|3130|3240|3290|3010|3020|2920|2920|2860|2640|2930|2920|2850|2780|2790|2610|2620|2550|2480|2310|2540|2780|2640|2650|2470|2500|2540|2540|2360|2280|2280|2220|2290|2340|2470|2390|2520|2460|2350|2330|2030|2030|2060|2030|1860|1800|179|193|189|178|169|162|157|173|182|194|205|206|212|214|223|239|253|235|247|241|238|229|215|211|212|215|209|212|212|209|209|219|211|200|207|216|210|195|190|190|189|179|166|172|181|189|185|184|185|192|188|181|175|189|187|181|176|175|172|175|174|173|178|175|183|181|190|193|183|179|199|190|183|183|186|185|176|171|170|164|168|168|166|142|150|151|144|130|134|135|132|128|134|123|124|123|120|110|114|110|109|115|115|115|106|122|118|128|119|110|112|115|108|114|125|135|138|138|134|131|128|136|130|121|114|117|109|116|115|113|128|107|98|102|106|102|105|99|99|110|110|109|107|110|117|117|136|134|138|129|140|137|141|141|131|115|118
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|2494|2512|2500|2475|2376|2441|2354|2365|2406|2474|2454|2445|2386|2508|2628|2610|2598|2651|2589|2597|2519|2481|2412|2479|2560|2459|2339|2359|2356|2343|2299|2339|2405|2226|2211|2204|2208|2301|2316|2361|2393|2241|2265|2257|2344|2418|2278|2112|2090|2177|2232|2370|2329|2253|2225|2194|2148|1999|1951|1950|1959|1968|1860|1744|1692|1697|1644|1625|1602|1566|1573|1579|1595|1591|1616|1635|1610|1573|1707|1725|1734|1744|1747|1765|1751|1706|1696|1710|1759|1775|1715|1681|1639|1667|1690|1695|1739|1665|1614|1629|1647|1627|1647|1602|1644|1648|1612|1608|1590|1586|1595|1602|1580|1590|1595|1611|1593|1560|1520|1486|1470|1486|1486|1484|1431|1420|1412|1409|1391|1402|1376|1387|1367|1426|1428|1532|1577|1455|1453|1471|1539|1455|1483|1534|1625|1575|1657|1664|1644|1659|1592|1495|1558|1478|1440|1430|1428|1389|1366|1341|1345|1354|1350|1394|1398|1458|1484|1425|1461|1460|1448|1380|1402|1435|1407|1375|1364|1355|1334|1261|1269|1287|1283|1247|1219|1269|1248|1277|1292|1301|1305|1304|1329|1309|1320|1321|1346|1324|1341|1340|1380|1401|1387|1394|1412|1401|1385|1440|1461|1365|1403|1395|1385|1382|1364|1398|1377|1337|1362|1374|1359|1364|1369|1348|1382|1399|1392|1386|1387|1390|1402|1490|1361|1389|1393|1408|1420|1422|1428|1401|1458|1484|1509|1493|1480|1448|1410|1404|1392|1439|1466|1454
04400|952550|/equities/as-one-corp|TOPIX500|2741|2771|2677|2701|2600|2813|2790|2540|2510|2508|2453|2529|2441|2595|2332|2459|2490|2599|2478|2476|2310|2288|2278|2286|2317|2237|2225|2134|2144|2095|2093|2000|2038|2057|2041|2058|1871|2262|2289|2243|2339|2386|2500|2434|2525|2469|2275|2246|2069|2217|2154|2213|2287|2295|2307|2111|2169|2197|2137|2118|2103|1949|1925|1878|1842|1852|1867|1872|1845|1845|1814|1802|1794|1729|1755|1720|1694|1673|1623|1708|1635|1747|1659|1749|1750|1828|1861|1795|1793|1791|1793|1750|1726|1661|1633|1640|1652|1593|1573|1520|1513|1402|1474|1517|1651|1730|1758|1715|1694|1725|1835|1804|1837|1845|1759|1722|1678|1692|1683|1624|1623|1555|1571|1564|1550|1545|1555|1577|1511|1554|1542|1543|1528|1502|1545|1563|1618|1616|1609|1632|1650|1644|1651|1644|1625|1640|1650|1666|1665|1678|1703|1634|1675|1624|1612|1608|1597|1674|1640|1634|1657|1649|1730|1769|1777|1800|1892|1860|1895|1818|1782|1750|1720|1768|1735|1672|1783|1750|1683|1531|1464|1491|1414|1417|1475|1564|1600|1630|1600|1637|1621|1581|1606|1593|1572|1563|1601|1605|1591|1590|1625|1573|1548|1626|1615|1649|1625|1612|1647|1625|1644|1644|1633|1643|1632|1650|1651|1640|1645|1636|1603|1602|1606|1620|1631|1628|1618|1628|1641|1693|1710|1678|1650|1714|1673|1658|1680|1641|1655|1670|1700|1683|1728|1722|1714|1718|1734|1750|1727|1700|1750|1664
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2846|2818|2777|2912|2775|2930|2861|2695|2690|2814|2852|2666|2625|2721|2813|2785|2844|2839|2964|2943|2964|2953|2826|2804|2755|2773|2698|2668|2640|2844|2767|2683|2595|2525|2508|2491|2444|2551|2526|2540|2665|2591|2733|2772|2556|2461|2435|2365|2380|2444|2578|2690|2719|2392|2387|2288|2328|2301|2249|2193|2272|2284|2292|2305|2131|1984|1965|1920|1900|1840|1853|1837|1866|1841|1905|1853|1805|1757|1802|1817|1879|1896|1902|1929|1924|1866|1835|1871|1895|1874|1855|1815|1758|1752|1747|1723|1703|1709|1680|1664|1671|1667|1695|1699|1724|1772|1803|1792|1806|1828|1833|1806|1781|1823|1789|1790|1793|1731|1683|1689|1731|1718|1697|1690|1694|1693|1695|1724|1655|1633|1642|1585|1643|1630|1618|1625|1649|1607|1602|1621|1589|1553|1564|1567|1544|1632|1656|1656|1632|1615|1619|1599|1597|1583|1557|1562|1512|1553|1513|1440|1397|1412|1371|1436|1410|1558|1584|1589|1581|1576|1566|1543|1548|1581|1576|1573|1580|1597|1603|1645|1650|1670|1623|1601|1625|1650|1636|1627|1676|1626|1585|1597|1598|1607|1619|1566|1619|1531|1541|1441|1513|1486|1576|1571|1522|1544|1519|1572|1631|1592|1693|1703|1747|1774|1738|1751|1798|1789|1719|1704|1703|1681|1751|1755|1732|1786|1751|1712|1716|1725|1652|1594|1481|1506|1556|1627|1615|1626|1658|1555|1612|1689|1632|1606|1589|1615|1564|1522|1483|1505|1449|1400
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|957.5|968.8|952.5|943.8|941.2|1017.5|1027.5|955|1025|1073.8|1091.2|1106.2|975|978.8|1041.2|1010|1092.5|1048.8|981.2|965|881.2|875|888.8|880|882.5|866.2|851.2|845|841.2|807.5|832.5|837.5|798.8|775|776.2|722.5|725|776.2|703.8|687.5|697.5|643.8|657.5|637.5|693.8|606.9|583.1|595.6|597.5|670|672.5|742.5|768.8|801.2|693.8|727.5|638.8|622.5|650|603.1|585.6|559.4|539.4|543.1|475|440.6|443.8|438.8|427.5|413.8|455|415|398.1|392.5|381.2|372.5|342.2|332.1|298.1|304.5|305|313.8|300.1|307.1|310|287.8|300.4|312.2|302|274.4|285.6|270|268.8|263.6|266|266.2|263.8|262.4|252|249.5|261.1|253.8|256.8|268.8|268.8|272.5|270.1|265.6|258.5|262.5|259.6|239.1|244.2|242.2|228.1|250|240.9||229.5|219.5|206|208.8||||||239.9|||||235||240|259.4|||266.2||||237.5|262.5|267.5|256.2|270|263.1|||||229.4||206.2||191.4||200|||218.6|217.4|212.5|194.9||214|207.8|184.9||177.5||169.9||182.5||173.2|189.5|172.2|||170.2||||157.6|150||169.1||173.8|177.5|||187.5|182.5|180.9|187.4|190.2|205|200|204.8|201|201.5|201.5|200.1|183.9|199|215.1|195|208.8|203.8|199.9|182.9|184.6|177.1|165.5|183.1|178.6|203.5|193.8|195|200.9|201.1|193.9||193.1|||193.8|189.5|187.9|177.1|175|218.8|186|186|183.6|186.4|181.2|175|175|192|188.2|187.9|211.2|197.5|162.5|128.6||131.1|
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|673|696|700|690|668|704|701|680|681|733|723|739|721|722|785|805|842|846|824|808|798|804|792|808|801|786|754|755|716|727|716|704|746|740|728|735|724|727|714|712|679|640|664|669|664|656|649|620|641|692|701|725|692|661|658|646|664|632|628|637|628|604|571|559|538|543|533|529|527|515|523|507|497|488|479|470|462|459|438|460|432|436|413|408|403|421|414|404|407|423|431|416|393|411|418|424|429|430|425|407|412|406|435|444|473|491|496|497|494|494|511|499|502|517|510|510|496|489|483|492|484|475|460|464|457|460|459|464|443|438|446|459|474|460|486|484|469|471|491|490|503|495|504|517|524|545|564|554|550|540|526|515|529|519|519|527|532|542|554|537|526|539|563|549|510|560|590|556|582|565|564|563|547|551|544|530|518|523|523|518|502|499|494|513|473|483|468|465|453|448|456|451|439|424|432|439|459|452|446|448|467|456|482|494|485|492|472|483|526|505|531|514|511|505|508|503|498|487|471|463|467|461|454|450|478|489|482|464|463|463|456|446|406|427|442|453|457|465|458|443|436|468|460|477|441|450|468|484|473|489|484|458
04404|946263|/equities/asics-corp|TOPIX500|2035|2015|2015|1969|1852|1958|1987|1921|1944|2112|1986|1915|1770|1813|1787|1834|1854|1876|1795|1788|1713|1661|1616|1691|1709|1724|1679|1683|1676|1702|1669|1651|1705|1702|1704|1665|1726|1760|1747|1824|1732|1691|1676|1626|1691|1571|1509|1404|1370|1574|1495|1751|1638|1743|1757|1729|1808|1654|1576|1518|1522|1458|1439|1403|1366|1259|1284|1286|1307|1396|1378|1310|1291|1158|1185|1214|1160|1129|1060|1138|1162|1089|1084|1088|1053|1072|1093|1056|1032|1050|1023|993|894|888|878|887|950|1007|959|907|866|832|831|822|815|847|867|860|851|856|936|944|996|974|964|984|965|940|921|867|836|811|844|868|862|864|926|928|868|859|897|1083|1052|1033|1020|1006|1061|1060|1103|1153|1173|1191|1172|1170|1179|1173|1195|1169|1198|1201|1150|1113|1145|1193|1236|1203|1186|1201|1168|1123|1118|1129|1102|1064|1073|1137|1111|1072|1134|1165|1120|1101|1042|1037|1060|1044|1014|1018|1018|940|949|946|879|880|869|863|900|895|864|866|874|830|804|808|821|835|894|854|850|839|843|807|817|830|826|809|803|816|804|828|901|900|906|939|976|886|859|838|806|834|833|846|879|894|944|924|891|831|839|846|860|841|725|750|730|790|825|833|808|783|772|843|841|903|881|919|910|886|802|895|954|856
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1199|1181|1123|1139|1092|1210|1209|1215|1210|1301|1318.8|1260|1231.8|1235.6|1279.6|1218.2|1227.6|1260|1246|1226|1208|1188|1196|1214|1190|1226|1150|1104|1062|1058|1008|971|1006|1030|1058|1038|1006|1050|1036|1032|1086|1114|1142|1140|1102|1078|1014|976|991|1046|1082|1166|1134|1120|1126|1110|1112|1076|1012|1016|1054|1042|1014|981|982|937|940|920|890|884|806|775|792|797|818|834|815|804|814|822|795|780|769|773|793|798|794|795|764|785|768|765|749|722|728|717|701|693|653|635|624|613|624|612|638|662|649|648|661|672|680|687|686|681|671|648|646|638|641|620|601|620|619|626|617|614|610|595.2|580|598|599.4|601|580.6|577.6|573|575|588.2|576.6|585.4|578.2|576.2|569.4|579.6|580.2|582.4|599.2|613|615|627|624|614|612|634|617|619|608|618|624|618|617|619|632|620|617|587.6|632|642|642|662|655|651|630|628|629|627|619|621|625|613|609|610|623|610|611|599|614|630|630|614|612|610|603|605|581|576|576|591|586|580|578|601|590|608|603|590|594|577|595|629|632|661|664|691|690|685|687|675|671|657|669|662|666|671|668|690|702|702|692|684|670|678|682|620|640|650|668|674|716|740|716|714|722|750|730|730|744|698|716|758|722|700|672
04406|953004|/equities/autobacs-seven|TOPIX500|1637|1578|1584|1564|1542|1576|1574|1558|1565|1670|1581|1595|1588|1558|1662|1658|1730|1695|1639|1625|1582|1559|1534|1532|1491|1477|1447|1493|1432|1481|1490|1476|1507|1514|1466|1417|1401|1454|1422|1426|1534|1487|1512|1508|1514|1496|1477|1445|1458|1529|1576|1670|1661|1619|1607|1566|1431|1480|1505|1471.7|1450|1401.7|1373.3|1303.3|1278.3|1283.3|1268.3|1236.7|1211.7|1245|1243.3|1208.3|1150|1120|1130|1073.3|1065|1066.7|1060|1100|1090|1100|1075|1120|1176.7|1173.3|1205|1178.3|1233.3|1241.7|1225|1210|1165|1290|1285|1308.3|1313.3|1310|1301.7|1310|1321.7|1333.3|1343.3|1290|1343.3|1285|1288.3|1270|1273.3|1261.7|1336.7|1351.7|1306.7|1315|1286.7|1293.3|1243.3|1240|1191.7|1195|1183.3|1188.3|1196.7|1183.3|1188.3|1190|1168.3|1193.3|1190|1170|1210|1220|1225|1218.3|1186.7|1206.7|1160|1151.7|1126.7|1155|1175|1155|1150|1150|1170|1153.3|1165|1161.7|1146.7|1135|1100|1056.7|1068.3|1071.7|1068.3|1061.7|1063.3|1011.7|986|989.7|988.7|1028.3|1025|1028.3|1018.3|1081.7|1125|1096.7|1096.7|1081.7|1068.3|1101.7|1105|1111.7|1113.3|1081.7|1066.7|1071.7|1065|1038.3|1028.3|1031.7|995.7|984.3|999.7|1036.7|1030|1091.7|1065|1091.7|1091.7|1126.7|1098.3|1078.3|1053.3|1020|1036.7|1066.7|1083.3|1045|1076.7|1083.3|1091.7|1156.7|1106.7|1086.7|1068.3|1101.7|1160|1041.7|1100|1095|1028.3|1011.7|991.7|978.3|975|968.3|903.3|883|877|869|900|913.3|966.7|993|936.7|936.7|940|908.3|891.7|895|846.7|896.7|896.7|968.3|1020|971.7|983.3|1020|1066.7|1096.7|1113.3|1136.7|1130|1176.7|1073.3|1086.7|1020|1066.7|1146.7|1123.3
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1159|1176|1166|1184.5|1169.5|1245|1247|1171.5|1175|1271|1241.5|1247|1211.5|1215|1216.5|1242.5|1280.5|1269.5|1225.5|1203.5|1182|1167.5|1163|1168.5|1182|1186.5|1142.5|1168|1199|1132.5|1129.5|1092.5|1146.5|1148.5|1096|1080.5|1054|1076|1052|1051.5|1064|1082|1095.5|1083|1080.5|1064.5|1035.5|1044|1021|1068.5|1117|1163.5|1100.5|1058.5|1032.5|999.5|988|955.5|989|1004|1010.5|993.5|963.5|979|936.5|980|992|931.5|898.5|899|901|870|859.5|871|872|854|839.5|812.5|785.5|824|809.5|804|766|781.5|784.5|789|814|759|771|798.5|785.5|824.5|767.5|766.5|783|800|805|812|789|767.5|770.5|764.5|777.5|787.5|817.5|853|859|872.5|870|879.5|915|925|942.5|955.5|937.5|898.5|887.5|864|855|842.5|821.5|807|825.5|837|808.5|809.5|832|843.5|807|813.5|812.5|831|837.5|803|810.5|788|837|790|839.5|788.5|810|814.5|792.5|839|874.5|880.5|887|875|901|899|882.5|835|869|873|887.5|888.5|916.5|1024|1033|993|962.5|991|1009.5|991|917|955.5|1000|1039.5|1064.5|1017.5|1016|970|965|983.5|1009|962.5|968|982|975.5|974|959.5|923.5|921|883|979.5|1006|996|1025.5|1059.5|1063.5|1084.5|1045|1041.5|1048.5|1078.5|1094|1125|1104|1125|1105.5|1110|1054.5|1076|1133.5|1141|1143.5|1089|1116|1169|1087|1170.5|1146|1146.5|1132.5|1122.5|1120.5|1090|1095|1080.5|1042|994|1021|1042.5|991.5|1055|1077.5|1050|1030|1035|995|1015|964|881|919.5|935.5|965.5|967|990|1010|986.5|988|1022.5|986.5|990|914.5|953|933.5|970.5|995|1040|991.5|940.5
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2259|2223|2229|2192|2164|2357|2368|2275|2254|2345|2277|2316|2209|2056|2330|2195|2181|2318|2334|2356|2183|2060|1999|2081|2101|2058|1973|1817|1839|1914|1863|1852|1869|1826|1708|1599|1568|1590|1580|1646|1700|1641|1696|1667|1665|1610|1545|1401|1445|1651|1675|1714|1695|1738|1742|1695|1665|1630|1665|1671|1666|1546|1529|1504|1427|1425|1294|1312|1242|1235|1140|1117|1128|1117|1155|1157|1137|1144|1181|1302|1269|1240|1252|1277|1322|1280|1286|1266|1240|1276|1219|1178|1150|1087|1124|1079|1081|1087|1034|998|925|936|932|935|975|1138|1148|1189|1184|1188|1194|1180|1170|1174|1157|1139|1122|1099|1049|1048|1061|1094|1094|1096|1093|1089|1104|1095|1108|1146|1142|1174|1151|1058|1053|1095|1051|1024|1045|1065|1076|985|961|956|985|975|991|988|980|966|955|929|956|948|912|887|881|912|892|872|864|874|893|897|901|967|964|929|939|947|967|897|887|887|890|872|889|881|860|833|813|786|788|767|742|739|737|754|765|801|824|839|820|825|819|808|801|773|802|784|802|793|789|814|782|800|817|822|859|893|940|970|929|917|923|884|892|880|853|824|820|836|857|903|899|913|914|888|899|871|885|874|851|876|909|954|935|933|949|936|899|986|961|990|959|989|976|978|984|1064|1064|1028
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04410|991446|/equities/benefit-one-inc|TOPIX500|219.5|220.8|220.8|222.2|222.8|231.2|225.5|226.2|236.5|238.8|237.5|223.8|217.2|221.8|233|229.5|229.8|235.2|237.8|241|222|477.5|501|489.5|483.5|460.5|466|486.5|481|489.5|532.5|540|502.5|474.5|449|438.5|421|433.5|446.5|417.8|433|418|391.5|396.5|400.2|382|374.8|352.8|331.8|355|380|386.2|367.8|335|337.5|326.8|298.8|312.8|300.5|328.8|332|317.5|299.2|276.8|278|266.8|301.8|299.2|270.2|247.5|248.8|242.8|247.2|235.5|226.8|220.8|219|209.8|200|195.5|202.2|186.2|185|183|188.8|193.8|193.8|193.5|192.5|193|194.2|194.5|195|197.5|195.8|198.5|182.8|180.8|181.5|164|150.2|150|152.5|151.2|156|151.2|151|152.5|155.8|154.5|159.2|168.2|164|152|150.2|146.8|142.5|143.5|141.2|144.2|135.2|135.2|135.5|133.5|135.2|131|130|128.2|127.2|127|129.5|131.5|131|130|130|132|134|133.8|136|138|138|136.5|136.2|136|139.8|141.5|141.5|141.8|146.2|145|139|138.5|135.2|133|132.5|135|137.2|134.8|135.8|139|137.8|136.2|142.8|152.8|144.2|165.8|165.2|161.5|164.2|168.8|165|167.5|158.2|155.8|155.8|155.8|155.5|160|154.8|154.8|156|155.8|154.8|156.2|156.5|157|155|157.8|163.5|159.5|158.2|159.5|158|154.5|154|155|156.2|158.8|154.5|154|161.2|165|168.5|170|166.5|175|182.5|180|178.8|182.5|184.5|180.8|181.5|177|179.5|188.2|186|184|183|180.5|171|177.5|185.8|185.2|195.2|188.8|183.2|183.2|177.5|175|157.2|160|147|139|155|173|180.2|186.8|188.5|187.8|189.8|192.8|193.8|205.8|195|202.5|196|200.8|206|213.5|221.8|195.5
04411|946340|/equities/benesse-holdings|TOPIX500|4050|3920|3885|3975|3850|3950|3985|3605|3745|3950|3825|3855|3760|3840|4045|4055|4185|4150|4225|4035|3985|3880|3800|3940|3870|3770|3705|3720|3630|3580|3550|3405|3540|3560|3510|3515|3560|3525|3455|3400|3475|3480|3550|3550|3665|3530|3635|3505|3505|3695|3720|3840|3835|3880|4205|4140|4150|4065|4015|3990|3865|3785|3775|3805|3600|3940|3985|3985|3965|3830|3580|3595|3540|3510|3505|3550|3515|3465|3530|3695|3755|3845|3615|3765|3770|3750|3705|3760|3870|3835|3740|3750|3760|3685|3620|3705|3560|3585|3445|3405|3450|3490|3595|3640|3685|3995|3980|3955|4050|3995|4125|4040|3890|3835|3790|3680|3590|3550|3615|3460|3440|3775|3730|3670|3650|3580|3515|3540|3500|3550|3615|3665|3340|3440|3355|3495|3440|3415|3385|3350|3215|3210|3140|3145|3270|3340|3405|3450|3410|3430|3355|3355|3400|3370|3425|3290|3310|3415|3380|3450|3475|3450|3375|3405|3330|3745|3740|3715|3720|3685|3675|3690|3750|3790|3780|3755|3745|3695|3810|3815|3795|3845|3840|3650|3855|3705|3655|3775|3925|3915|3915|3965|3865|3865|3900|3875|3960|3840|3870|3870|4030|3990|4025|3970|4040|4085|4120|4125|4215|4325|4285|4335|4190|4020|4035|4005|4095|4185|4105|4010|3970|4060|3850|3790|3825|3860|3900|3920|3860|3890|3880|3920|3830|3810|3890|3810|4000|4010|3990|3980|4200|4270|4210|4310|4190|4500|4280|4300|4130|4060|4410|4400
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|3700|3698|3712|3568|3525|3773|3588|3503|3563|3809|3667|3620|3662|3591|3734|3900|3940|3945|3980|3990|3870|3785|3690|3750|3680|3595|3430|3305|3365|3515|3515|3370|3685|3605|3460|3415|3230|3335|3375|3350|3685|3560|3815|3780|3670|3380|3330|3065|3055|3370|3480|3610|3590|3540|3680|3655|3785|3425|3170|3150|3335|3270|2843|2805|2485|2423|2405|2383|2398|2398|2390|2224|2135|2063|2012|1989|1961|1875|1808|1892|1859|1856|1730|1783|1810|1879|1889|1904|1815|1899|1858|1844|1803|1730|1743|1776|1856|1815|1755|1691|1666|1670|1705|1704|1815|1842|1905|1880|1887|1942|2006|1993|2050|2042|1952|1904|1833|1726|1747|1743|1716|1733|1740|1745|1700|1677|1714|1773|1699|1705|1771|1867|1858|1695|1756|1722|1772|1689|1753|1715|1705|1685|1642|1635|1765|1914|1988|1941|1954|1863|1783|1773|1848|1759|1814|1826|1825|1819|1770|1705|1707|1757|1719|1783|1660|1753|1757|1646|1663|1629|1608|1596|1527|1564|1643|1569|1607|1607|1669|1654|1520|1549|1472|1507|1443|1455|1418|1488|1511|1517|1557|1505|1489|1513|1534|1567|1577|1547|1487|1487|1510|1430|1485|1496|1448|1494|1475|1508|1624|1561|1574|1541|1518|1535|1574|1586|1549|1538|1542|1558|1460|1465|1495|1447|1514|1495|1556|1626|1599|1569|1537|1542|1346|1411|1415|1436|1531|1566|1602|1575|1562|1685|1690|1665|1646|1730|1694|1764|1690|1644|1654|1539
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|1543|1495|1455|1453|1417|1467|1386|1311|1339|1464|1452|1415|1361|1343|1311|1394|1453|1404|1437|1427|1333|1236|1259|1299|1225|1183|1055|1096|1133|1141|1133|1072|1132|1151|1110|1013|1003|1049|1053|1050|1176|1145|1198|1176|1180|1117|1115|1055|1046|1185|1249|1308|1264|1072|1113|1084|1085|963|984|1009|1050|1043|981|958|938|983|976|951|947|935|961|920|890|866|812|799|790|735|717|803|748|791|708|733|724|806|796|782|793|833|845|807|768|740|795|825|887|904|909|871|847|823|881|906|965|1051|1082|1103|1104|1110|1122|1106|1151|1062|1042|1059|1003|961|995|1042|1014|965|957|945|929|950|1018|1032|965|988|1022|1040|1050|961|945|925|917|876|930|908|1017|984|955|1010|1181|1203|1248|1193|1232|1186|1143|1093|1093|1104|1131|1111|1094|1253|1236|1195|1190|1204|1220|1188|1158|1237|1314|1267|1332|1292|1336|1257|1211|1257|1250|1204|1219|1226|1223|1222|1201|1231|1161|1142|1028|1065|1056|1032|1029|1032|1048|970|936|920|922|942|970|926|919|912|923|914|992|1022|1030|1040|1004|948|1069|1056|1146|1130|1109|1131|1145|1076|1071|1026|1021|1012|1050|1070|1075|985|1053|1088|1063|1061|1064|1020|1016|999|923|939|948|987|1052|1065|1074|1043|1016|1081|1073|1096|969|935|893|960|901|853|828|812
04414|949900|/equities/calbee-inc|TOPIX500|2440|2468|2539|2499|2451|2491|2381|2278|2367|2471|2471|2555|2407|2377|2377|2417|2456|2457|2555|2542|2449|2544|2529|2598|2619|2578|2518|2502|2510|2640|2628|2745|2928|2742.5|2542.5|2445|2397.5|2377.5|2370|2382.5|2452.5|2432.5|2460|2487.5|2462.5|2352.5|2395|2272.5|2217.5|2435|2410|2515|2372.5|2350|2290|2222.5|2205|2017.5|1907.5|1910|1960|2000|1972.5|2040|1960|1967.5|1995|1825|1690|1620|1535|1525|1585|1537.5|1687.5|1682.5|1670|1755|1835|1867.5|1840|1752.5|1710|1640|1710|1560|1507.5|1505|1547.5|1465|1435|1392.5|1402.5|1315|1292.5|1307.5|1342.5|1248.8|1213.8|1176.2|1178.8|1153.8|1052.5|1081.2|1132.5|1220|1211.2|1182.5|1182.5|1057.5|1053.8|955|953.8|951.2|950|917.5|898.8|908.8|927.5|936.2|956.2|943.8|931.2|941.2|915|900|927.5|897.5|841.2|823.8|847.5|840|873.8|938.8|923.8|963.8|962.5|915|962.5|947.5|872.5|902.5|853.8|812.5|767.5|810|818.8|777.5|755|707.8|712.5|658.8|614.8|637.8|649.2|649|640.8|652.2|643.2|644.2|633.8|635.2|568.8|597.5|527.5|555.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3252|3253|3217|3226|3134|3223|3164|3006|3032|3156|3162|3123|3013|2981|3006|3168|3247|3235|3330|3300|3325|3275|3285|3410|3285|3230|3085|3080|3080|3140|3115|3105|3170|3220|3200|3100|2948|3020|3070|3065|3155|3165|3385|3370|3375|3235|3270|3125|3185|3530|3710|3780|3555|3445|3560|3715|3675|3290|3400|3500|3460|3385|3375|3315|3265|3235|3320|3350|3350|3370|3420|3340|3305|3160|3010|2883|2912|2697|2485|2589|2560|2649|2457|2459|2495|2797|2783|2589|2595|2733|2767|2658|2694|2518|2874|2971|3120|3165|3250|3195|3130|3050|3230|3305|3465|3600|3670|3760|3790|3845|3910|3870|3970|3760|3730|3615|3550|3415|3345|3470|3430|3355|3365|3410|3415|3375|3445|3435|3330|3350|3435|3485|3565|3495|3445|3480|3550|3355|3410|3490|3595|3535|3465|3590|3580|3750|3785|3785|3920|3800|3795|3690|3765|3860|3835|3695|3750|3805|3800|3510|3670|3640|3650|3530|3525|3800|3935|3915|4105|3960|3955|4065|4060|4185|4215|4210|4270|4145|4105|4110|4000|4010|3945|3905|3720|3785|3860|3830|3970|3795|3850|3750|3550|3500|3600|3580|3740|3765|3445|3380|3480|3260|3530|3780|3715|3880|3740|3725|4045|4055|4355|4245|4350|4250|4400|4265|4120|4045|3890|3695|3705|3570|3550|3535|3770|3855|3885|3910|3950|3740|3750|3630|3200|3400|3420|3410|3530|3620|3550|3450|3430|3670|3680|3570|3470|3690|3500|3410|3410|3530|3300|3090
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|1658|1663|1562|1424|1373|1442|1408|1323|1315|1356|1324|1330|1289|1307|1321|1422|1468|1473|1467|1452|1445|1479|1499|1520|1481|1468|1395|1295|1342|1325|1326|1291|1331|1311|1280|1256|1246|1251|1260|1258|1292|1289|1347|1393|1358|1327|1294|1253|1228|1379|1426|1489|1453|1417|1416|1441|1488|1414|1385|1390|1404|1297|1294|1264|1235|1242|1258|1233|1279|1273|1260|1235|1219|1209|1199|1189|1193|1158|1142|1179|1168|1088|1048|1063|1078|1069|1077|1050|1079|1116|1109|1090|1050|1066|990|992|1013|1011|974|960|929|912|921|920|972|1040|1034|1006|996|1002|1061|1025|1040|1047|1018|1030|980|953|944|939|937|895|894|900|912|894|899|871|829|853|865|922|952|943|935|961|948|896|890|879|904|882|852|869|900|960|1007|950|943|911|896|862|874|883|848|852|864|894|897|876|973|969|1033|976|933|1091|1138|1133|1133|1145|1170|1191|1180|1217|1213|1156|1169|1176|1158|1195|1187|1166|1130|1015|1003|1076|1092|1158|1151|1156|1195|1184|1127|1077|1085|1112|1172|1173|1284|1281|1342|1262|1278|1337|1331|1350|1335|1326|1421|1400|1479|1421|1268|1259|1261|1255|1248|1189|1182|1179|1190|1213|1214|1250|1335|1420|1397|1370|1395|1355|1330|1348|1244|1315|1367|1432|1481|1530|1491|1472|1527|1561|1573|1613|1500|1538|1535|1559|1528|1508|1460|1422
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|848.5|882|887|867.5|869.5|868|956.5|904|919|1001|973|1010.5|972.5|955.5|1009|965|941|955|943.5|933.5|950.5|957|953|990|947.5|924|896.5|885|942.5|971.5|964.5|936|945|935.5|920.5|861|847|877.5|869.5|823|859.5|862.5|853|851.5|829|802.5|834.5|735.5|734.5|815|872.5|872|830|805|806.5|851.5|763.5|730.5|738|790|797|742.5|707|732.5|710.5|793|745|709|709|700|671.5|658|648|755.5|766.5|775|773|777.5|743.5|777.5|752.5|764|749.5|805.5|808|772.5|766.5|742|778|790|782.5|799|800.5|755|788|772|830|831|819.5|791|782|757.5|787|811|894.5|903.5|913.5|931.5|924.5|921|945.5|916.5|901.5|913|913.5|902.5|817.5|831|825.5|817.5|793.5|817|893|909|902|923|929|974|952|1030|1083|1036|1013.5|995|961|1031.5|974|901.5|1007|1060.5|1113|1063|1063|1115|1044|1008.5|982.5|948|913.5|908|920|891.5|879|840.5|797|805.5|789.5|790|749.5|765|751|783.5|793|767|721|821.5|845|789.5|772|760.5|734|696.5|693.5|689|666.5|653|657|668.5|671|637.5|621|631.5|607|591|632.5|654|641|662|634.5|668|688.5|657.5|634|624.5|626.5|614.5|664|662.5|672.5|682|715.5|715|777|790.5|723|795|790.5|779|846.5|876|948.5|943|930.5|886|898|887.5|814|791|781.5|757.5|723|715.5|750.5|747|806|812.5|810.5|765.5|759|714.5|673|690.5|685|695.5|762|770|774|812|833|823|836.5|918|915|925|907|915|894.5|910.5|920.5|958|829.5|792.5
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1232|1173|1191|1225|1123|1235|1206|1138|1151|1201|1149|1156|1103|1094|1122|1171|1215|1242|1287|1269|1270|1173|1085|1161|1081|1015|909|930|915|930|914|889|916|911|872|828|844|888|899|875|926|901|914|915|913|874|857|861|860|918|974|953|885|771|807|784|795|766|725|756|773|763|727|710|705|729|777|805|812|789|789|753|772|702|637|617|607|584|557|584|619|570|537|565|553|571|621|593|567|574|583|560|505|501|509|503|511|519|482|475|461|446|456|461|499|521|535|574|562|569|591|579|594|565|562|563|529|489|455|471|459|442|436|467|467|469|485|475|443|442|437|465|481|460|447|454|495|467|479|470|496|484|480|488|522|546|569|578|586|574|570|549|546|563|579|596|618|647|642|631|641|650|654|629|629|700|727|694|708|678|659|628|646|672|713|655|659|672|626|634|638|638|622|598|566|607|601|606|616|606|618|564|576|584|597|622|646|623|596|567|578|537|574|590|603|617|615|620|701|689|742|712|711|707|715|729|724|728|671|666|662|647|660|660|695|721|725|737|741|711|722|688|609|649|673|672|679|676|760|742|695|793|814|868|861|919|842|756|729|777|770|703
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|2494|2553|2412|2362|2292|2413|2382|2202|2245|2377|2367|2379|2212|2181|2264|2306|2440|2446|2476|2446|2450|2400|2424|2464|2510|2554|2430|2498|2464|2632|2626|2508|2576|2540|2436|2350|2252|2370|2456|2452|2574|2472|2608|2570|2550|2426|2246|2104|2106|2240|2390|2648|2664|2540|2334|2300|2366|2092|1984|1996|1992|1930|1836|1838|1664|1658|1602|1528|1498|1452|1420|1400|1366|1350|1344|1306|1292|1280|1332|1374|1398|1402|1380|1386|1372|1348|1354|1342|1362|1382|1360|1336|1314|1286|1258|1288|1262|1254|1254|1242|1246|1258|1268|1262|1282|1312|1328|1308|1308|1328|1364|1380|1368|1394|1374|1334|1296|1276|1276|1292|1272|1298|1286|1300|1302|1288|1256|1240|1220|1340|1366|1322|1324|1320|1298|1344|1354|1336|1328|1330|1288|1254|1288|1274|1280|1330|1330|1304|1286|1264|1272|1224|1220|1232|1252|1234|1258|1284|1222|1234|1252|1260|1296|1288|1244|1412|1484|1460|1474|1456|1426|1350|1354|1380|1364|1360|1370|1356|1342|1318|1274|1270|1246|1216|1218|1228|1258|1254|1238|1326|1316|1378|1398|1358|1380|1426|1440|1408|1442|1458|1492|1464|1462|1498|1482|1526|1448|1446|1528|1502|1534|1494|1490|1504|1422|1388|1384|1366|1358|1346|1320|1318|1328|1328|1348|1360|1296|1244|1236|1266|1266|1282|1208|1176|1156|1188|1208|1206|1208|1222|1276|1288|1326|1316|1262|1252|1198|1174|1192|1142|1132|1138
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|798.8|780|761.2|735.2|684.5|751.2|704|703|732.2|744.5|727.8|739.8|707.8|711.2|755|787.5|807.5|852.5|867.5|850|827.5|832.5|850|881.2|881.2|893.8|837.5|760|772.5|778.8|790|753.8|787.5|797.5|742|701|666|715.2|710.5|717|722.8|678.8|716|709.5|709.5|645.5|610|590.5|606|652.5|690.8|800|786.2|706|728.2|726.2|712.5|675|625|590|592.5|588.8|554.8|531.5|515.2|517.8|514.2|486.2|476.5|474|464.5|445.8|426|408.5|411.8|403.8|405.2|403|400.8|410|397.8|394.5|371.8|378.5|378.2|383.2|383.2|369|365.2|379|368|359.5|343.8|341|329.5|344.5|362|371.8|352.8|334.2|331.5|334.2|340|361.2|375|392.2|401.2|399|404.8|404.2|417.8|418|432.2|419.8|406|403.2|399.2|385|392|395.5|373.5|365.8|367.8|363.8|358|368.5|374.2|383.2|362.5|366.2|385.5|400|403.2|381.2|388|377.2|385.8|355.2|376.5|369.5|373|358.5|380.2|383.2|377.8|373|388|378.8|390|370.5|341.5|343.5|325.8|332.2|334.8|322.5|332|347.8|347|336.8|330.8|334|336.5|330.8|293.5|355|392.2|380|400.8|390|378|361.8|352.5|364.5|367.5|330.2|327.5|337.8|330.8|320.5|303|307.8|307.2|293.5|290.5|283|262.2|265|253.8|257.2|260.5|266.5|270|282.2|277|267.5|274|259.5|271|276.5|278.5|266|281.5|291.8|287.5|297.2|286.5|302.5|315.2|290.5|310.2|310.2|322.5|319|315.5|305.8|316.8|326.8|310.8|308.2|287.2|286.2|269.5|269|283.2|282.2|265.8|246.8|246.8|240.8|241.8|242.5|215.2|228.8|242.8|270|256.8|260.5|249.8|252.2|231.5|263.5|263.5|286.2|257.2|271.2|261.2|279|246|254.8|250.5|227.2
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|635|648|641|635|607|655|633|605|617|641|616|627|605|621|656|684|694|702|709|696|697|682|691|712|715|743|691|692|690|726|713|683|731|729|701|683|673|707|699|691|730|705|745|728|707|676|625|585|608|639|662|747|774|765|750|731|774|725|675|672|653|624|606|588|576|573|563|570|545|533|534|504|501|490|492|492|489|473|456|467|466|463|455|456|454|461|458|452|453|468|475|458|454|459|456|469|476|477|454|443|442|446|459|458|466|490|487|491|501|513|528|528|527|533|521|507|491|493|475|476|488|490|493|496|494|505|495|489|497|502|507|502|494|509|497|525|539|515|515|510|500|495|464|475|491|489|505|495|512|505|482|462|472|484|477|483|484|502|477|466|467|478|473|467|450|526|553|544|572|541|521|517|526|544|529|528|533|536|498|493|492|509|507|504|497|512|505|517|488|503|510|499|491|480|485|495|522|528|531|525|555|532|552|541|536|564|554|534|546|566|598|601|604|574|559|540|538|525|535|541|548|554|544|546|560|583|572|554|558|564|561|576|550|561|536|550|569|566|558|562|531|535|546|575|551|582|580|597|600|614|593|570
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1196|1174|1203|1185|1145|1198|1216|1128|1190|1312|1256|1245|1191|1193|1222|1272|1308|1303|1359|1317|1298|1299|1351|1384|1383|1421|1406|1422|1416|1459|1411|1384|1350|1319|1314|1327|1228|1295|1369|1392|1455|1414|1484|1498|1459|1406|1384|1260|1218|1319|1419|1353|1291|1256|1322|1345|1360|1150|1153|1133|1135|1150|1158|1147|1132|1131|1130|1160|1167|1160|1224|1150|1158|1084|1120|1114|1081|1035|977|878|821|1013|949|1010|1017|1011|935|915|930|1036|1008|947|840|925|1048|1212|1270|1294|1231|1201|1163|1184|1154|1178|1250|1306|1308|1399|1426|1482|1494|1531|1553|1562|1518|1497|1545|1483|1386|1444|1469|1478|1447|1437|1451|1460|1446|1471|1403|1404|1368|1381|1431|1500|1437|1509|1462|1478|1479|1523|1455|1456|1453|1414|1295|1322|1450|1444|1469|1552|1474|1335|1149|1240|1257|1222|1484|1766|1773|1748|1892|1864|1796|1964|1983|2129|2143|2144|2204|2144|2092|2000|2007|1989|2009|1996|2000|2004|2007|2002|1974|1975|2008|1974|2036|1963|1910|1988|2081|2167|2203|2253|2243|2209|2182|2170|2171|2142|2189|2174|2230|2194|2192|2188|2172|2170|2100|2121|2143|2139|2184|2226|2276|2287|2317|2343|2371|2333|2385|2355|2284|2294|2281|2293|2326|2310|2275|2220|2240|2260|2250|2225|2155|2100|2040|2065|2020|2040|2055|2085|2190|2170|2195|2145|2145|2150|2125|2200|2275|2280|2300|2290
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|886.3|895|867.7|848.7|805|894|870.7|826.3|801.3|866|866|818|752.7|754.3|781.3|728|762.3|772|775|758.3|763.7|782.7|795.7|815|806.3|796|749|762|708.7|697.7|685|652.3|673|692.3|695|694|672.7|690|683|677.7|691|695.3|703.3|715.3|690.7|685.3|671.3|657|662.7|681.7|751.3|814|808.3|800.3|820.3|805|785.7|766.7|711|726.3|754.7|741.7|677.3|671|647.3|637.7|617.3|596.7|604|581.3|561|550.3|546.7|545|545.7|544.7|547.7|535.7|539.7|546.3|540.7|561|529.3|539|545|535.7|526.3|516|520|525.7|515|515|499.3|495.3|512.3|498.3|497.7|502.3|483.3|471|469|474.3|476.7|468.7|486.7|485.7|481.3|474.3|475|492|508.7|491.3|470.7|461|449|429.3|421.7|414.3|408.7|395|398.7|405.7|402|423|425.3|415.7|411|405.3|378.3|391.3|397|391.7|408.3|410.7|406.7|419.3|439.7|437|437.7|448.7|440.7|428.3|428|431.7|439|456|467.3|461.7|452.3|437.7|444.3|435|438.7|444.3|444|442.7|434.3|445.3|445|448.7|456.3|472.7|483|466.7|467.3|506.7|524.3|527.3|541|518|506.7|505|498.7|490.7|501.7|496.7|505.7|508.7|499.7|501.3|505.3|510.3|484|477|469.7|507.3|500|513.7|517|516.3|506.7|509.3|492|484.7|484.7|488|505|504|513.7|521.3|531.3|511.3|540.3|544.3|545|534.3|526.3|524.3|546.7|538|568|589|602.3|607.3|599.3|593.7|590.7|584.3|575.7|571.7|577.3|580.7|588.7|537.3|552.3|556.7|567.3|580|579.3|574.7|563.7|560.7|540.7|557|556.3|579|596|595.7|603|590|604|619.3|626.7|626|615|627.7|630.7|600|582.3|578.3|601.3|594.7
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1389|1373|1286|1295|1264|1374|1419|1357|1425|1515|1443|1454|1350|1361|1343|1435|1479|1536|1636|1613|1594|1472|1522|1496|1471|1480|1461|1486|1474|1558|1519|1517|1575|1562|1539|1438|1359|1424|1468|1488|1580|1507|1596|1588|1591|1558|1502|1381|1322|1386|1474|1460|1435|1352|1390|1429|1481|1225|1255|1176|1149|1157|1175|1194|1169|1172|1186|1215|1353|1360|1444|1353|1400|1233|1232|1189|1103|1033|968|897|861|1055|968|1047|1037|1019|923|909|988|1086|1083|1039|922|1002|1112|1275|1300|1311|1225|1196|1192|1209|1252|1270|1321|1355|1373|1433|1469|1527|1537|1535|1583|1527|1519|1504|1518|1495|1390|1437|1423|1405|1365|1349|1325|1323|1314|1313|1278|1213|1149|1147|1195|1231|1210|1300|1371|1305|1292|1317|1280|1302|1291|1293|1206|1244|1371|1378|1355|1388|1333|1199|1050|1108|1138|1132|1338|1445|1434|1436|1476|1523|1518|1654|1659|1725|1738|1741|1754|1716|1695|1686|1700|1675|1662|1650|1660|1671|1662|1647|1661|1671|1666|1640|1624|1608|1583|1640|1670|1731|1756|1850|1844|1837|1809|1802|1823|1793|1823|1796|1844|1818|1832|1819|1779|1759|1714|1758|1780|1753|1796|1795|1800|1804|1845|1873|1885|1856|1865|1855|1753|1778|1772|1775|1833|1829|1820|1775|1793|1808|1775|1766|1718|1732|1719|1751|1832|1820|1872|1903|1974|1973|1991|1993|2000|2015|1969|1993|1999|1982|2025|1990
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1684|1708|1802|1820|1752|1758|1793|1701|1712|1835|1885|1869|1727|1755|2018|2110|2116|2129|2227|2220|2212|2218|2211|2267|2257|2223|2201|1988|1959|1988|1949|1909|1972|1963|2070|1987|1952|2035|2027|2037|2005|1842|1819|1857|1789|1760|1780|1648|1650|1800|1872|1947|1893|1796|1766|1635|1645|1606|1643|1561|1600|1604|1580|1518|1490|1540|1440|1395|1396|1359|1361|1333|1325|1288|1292|1280|1253|1215|1209|1224|1268|1280|1258|1278|1294|1290|1265|1280|1300|1357|1392|1340|1325|1321|1364|1395|1400|1389|1382|1316|1337|1311|1330|1357|1395|1430|1448|1433|1431|1438|1451|1436|1423|1421|1394|1375|1351|1335|1299|1331|1311|1335|1332|1335|1337|1337|1335|1317|1288|1286|1341|1369|1407|1428|1426|1437|1486|1385|1370|1392|1395|1347|1379|1399|1502|1540|1516|1539|1568|1549|1495|1461|1476|1502|1543|1562|1526|1642|1673|1628|1652|1645|1570|1494|1333|1456|1473|1510|1519|1502|1498|1510|1493|1513|1506|1471|1500|1530|1468|1395|1380|1406|1389|1360|1231|1267|1261|1353|1400|1440|1424|1460|1430|1453|1475|1511|1602|1567|1536|1538|1525|1462|1485|1477|1453|1473|1449|1499|1628|1623|1664|1646|1608|1570|1513|1493|1492|1480|1493|1454|1458|1503|1522|1505|1596|1648|1644|1639|1684|1678|1678|1639|1536|1528|1591|1655|1683|1760|1772|1726|1716|1785|1771|1807|1766|1803|1789|1802|1838|1853|1884|1813
04426|952591|/equities/colowide-co-ltd|TOPIX500|1021|1024|1051|1027|1012|1047|1051|1088|1104|1128|1133|1096|1074|1077|1082|1075|1079|1067|1057|1042|998|1004|1056|1051|1029|1004|992|985|993|984|983|965|1010|1053|1091|1060|1033|1045|1038|1006|1011|990|978|980|975|938|900|848|803|911|942|979|985|977|962|940|949|964|973|1041|1038|996|984|967|923|965|959|886|868|856|798|781|742|717|716|707|696|691|676|711|694|678|667|685|669|706|720|685|668|657|650|637|624|631|628|630|633|628|611|598|596|589|570|567|583|596|587|593|586|580|609|611|610|615|613|608|606|587|610|578|560|556|551|538|537|522|516|513|507|506|505|501|506|497|496|497|504|518|521|519|510|499|495|488|482|484|487|487|486|483|470|457|450|443|442|442|439|436|450|446|441|423|433|461|486|495|507|504|510|495|486|476|470|475|465|456|441|443|439|419|417|418|422|433|418|440|443|450|442|473|473|480|471|466|466|460|460|456|454|456|455|446|451|453|454|450|439|434|468|471|478|459|465|462|451|469|491|496|494|529|611|604|610|602|614|638|619|598|586|584|570|575|533|562|576|589|602|573|568|574|592|596|623|665|662|650|628|633|597|592|587|572
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|1624|1692|1680|1720|1606|1715|1638|1619|1654|1724|1690|1662|1504|1456|1503|1517|1524|1583|1652|1640|1584|1528|1427|1449|1430|1417|1341|1367|1316|1373|1358|1297|1392|1396|1366|1271|1220|1219|1160|1208|1315|1294|1313|1338|1291|1267|1222|1198|1221|1249|1358|1381|1392|1282|1271|1182|1122|1100|1142|1139|1174|1170|1210|1217|1141|1133|1121|1090|1110|1101|1119|1106|1086|1071|1019|969|972|920|985|1064|1103|1089|1083|1110|1089|1075|1068|1053|1000|1000|1001|1042|961|953|967|974|936|934|888|876|854|833|836|801|784|806|808|821|837|854|896|898|914|925|893|881|880|828|848|857|830|816|789|808|793|806|809|812|748|739|766|739|780|775|771|778|771|744|774|772|771|752|718|745|724|768|785|786|812|804|784|738|762|758|777|817|818|858|846|820|806|822|836|827|680|780|819|833|845|876|881|872|870|875|878|866|835|860|844|830|819|797|775|779|715|761|775|797|761|791|794|737|754|730|747|761|845|829|814|802|796|770|806|820|781|756|766|787|840|823|883|907|920|926|934|890|874|877|874|853|846|823|900|897|907|950|996|974|956|938|933|908|822|867|871|879|904|951|940|910|940|996|1025|1001|1006|1069|1039|1088|1109|1096|1026|1001
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|5495|5455|5345|5220|5710|5950|5980|5290|5445|5855|6145|6425|6090|6255|6440|6255|6315|5825|5705|5730|5485|5640|5165|5475|5500|5605|5635|5875|5985|6175|6260|6215|6535|6350|6380|6555|6115|5825|5555|5225|5390|5025|5100|5600|5435|5020|5240|4575|4675|5120|5565|6040|5600|5420|5310|5350|5950|6385|6120|6220|6105|5750|5500|5525|5280|4910|4930|4855|5010|4590|4460|4290|4405|4265|4400|4245|3885|3795|3790|3980|3995|3905|3585|3665|3585|3450|3315|3265|3340|3455|3320|3140|3055|3175|2935|2670|2670|2645|2605|2447.5|2272.5|2185|2212.5|2145|2320|2327.5|2247.5|2250|2187.5|2157.5|2085|2017.5|1997.5|1932.5|1852.5|1790|1775|1782.5|1800|1827.5|1825|1950|2025|1987.5|1910|1920|1945|1860|1805|1845|1867.5|1910|1745|1900|1882.5|1887.5|1992.5|1972.5|1962.5|1975|1902.5|1797.5|1995|1820|1800|1795|1797.5|1817.5|1750|1702.5|1615|1592.5|1640|1600|1667.5|1642.5|1650|1740|1790|1777.5|1792.5|1690|1692.5|1677.5|1527.5|1565|1707.5|1707.5|1750|1655|1675|1610|1532.5|1597.5|1587.5|1557.5|1510|1532.5|1502.5|1368|1323|1347|1320.5|1296.5|1266.5|1321|1287.5|1222.5|1191|1100|1125.5|1185|1166.5|1168.5|1153|1084|1099.5|1089|1067.5|1063.5|952.5|945.5|987|949|966|1000.5|932.5|931|1014|1001|990|991|987|1028.5|1002.5|932.5|908|942.5|952|953|925|914|937.5|995.5|1100|1102.5|1164.5|1170|1082.5|1072.5|1072.5|1072.5|1022.5|1017.5|1072.5|1112.5|1170|1172.5|1197.5|1160|1152.5|1152.5|1200|1195|1122.5|982|980|974|939.5|1002.5|1027.5|995.5
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2254|2279|2267|2230|2083|2241|2054|2025|2138|2312|2231|2329|2298|2500|2547|2611|2694|2734|2766|2802|2798|2754|2766|2872|2850|2854|2517|2564|2546|2690|2678|2524|2736|2677|2616|2357|2260|2352|2322|2354|2355|2326|2441|2481|2565|2489|2315|2237|2402|2419|2479|2766|2846|2744|2787|2699|2577|2628|2344|2232|2383|2243|1990|1884|1870|1888|1946|1971|1975|2062|2119|2144|1895|1854|1862|1832|1828|1794|1729|1841|1747|1795|1782|1864|1887|1874|1866|1826|1831|1836|1850|1837|1780|1776|1729|1787|1726|1757|1592|1526|1519|1490|1548|1605|1573|1677|1724|1681|1663|1693|1675|1719|1762|1792|1741|1512|1459|1462|1567|1496|1464|1505|1502|1543|1519|1518|1427|1433|1308|1345|1472|1530|1576|1528|1548|1553|1509|1452|1503|1429|1462|1467|1321|1330|1248|1312|1342|1316|1373|1375|1282|1214|1215|1173|1220|1214|1314|1407|1353|1317|1301|1333|1336|1339|1318|1589|1661|1554|1688|1602|1467|1412|1419|1477|1434|1335|1299|1297|1276|1336|1306|1315|1338|1173|1146|1185|1113|1214|1139|1217|1190|1051|1118|1122|1122|1131|1135|1098|1052|1043|1021|915|1026|1039|1066|1102|1043|1120|1309|1274|1385|1395|1450|1394|1421|1355|1349|1295|1193|1132|1137|1106|1134|1124|1226|1268|1229|1044|1056|1001|1022|1053|921|1016|1089|1160|1042|1090|1049|1077|1004|1087|1101|1137|1179|1260|1273|1371|1361|1236|1160|1025
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|485|524.4|528.8|483.1|448.8|487.5|500|496.9|536.2|580.6|559.4|555.6|562.5|526.2|625|646.2|553.8|538.1|535|543.1|541.9|531.9|503.8|476.9|463.8|418.1|411.2|396.9|352|364.8|368.2|319|337.2|342.1|349.4|316.1|315.5|303.5|268.8|264.9|280|280|264.9|273.2|260.6|237.5|242.4|234.5|222.8|247.8|253.8|269.4|268.2|238.5|230.5|249.2|215.5|209|221.8|214.2|216.6|216|216|218.4|211.2|234.1|252.6|226.2|252.4|239|223.2|221.2|213.6|224.5|201.4|202.1|184.5|189.8|209.1|202.1|199.2|187|178.8|202.5|210.5|207.8|200.5|179.8|199.6|203.8|203.1|204.8|204|219.9|304.1|277.5|250.2|254.1|246.9|252.8|224.6|189.2|214.8|239.9|263.1|316.2|307.2|302.4|288.8|276.6|270|276.1|274|292.1|290|291.9|282.8|293.8|279.8|278.6|263.5|283.6|315|312.6|311.5|310.4|313.8|324.2|297.6|337.1|348.5|335.8|338.9|273|283|268.8|260.6|248.5|275|277.1|311.2|307|316.4|310.6|310.1|336.2|366.4|371|351|341.9|345|363.2|362|346.9|344.4|338.6|336.8|348.8|362.8|344.6|336.8|345|371|359|345|350.2|366.6|323.4|330|307.8|284.5|287.4|235.9|237.2|219.4|221.2|223.4|224.1|203.9|196.6|199|193.8|200|186.2|167.1|168.4|166.9|180.8|187.1|184|179.6|183.6|178.4|165.5|177.5|163.9|146.8|158.8|157.2|156.8|159.8|156.1|171.6|180.4|180|179.6|178.5|174|182.5|187.1|205|213.1|212|214.9|221.8|211|225.1|211.2|217.5|202.1|192.6|194.6|198.6|197.5|200.6|200|190|205|208.5|197.1|204.1|181.9|155.4|162|131.2|141.9|149|148|139.5|140.6|134.1|145.6|141.8|124.2|113.6|111.5|122.1|118.1|113.9|111.9|118.1|111.5
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1886|1874|1866|1878|1838|1978|1962|1860|1948|2100|2044|2046|1964|1950|2050|2074|2170|2204|2232|2196|2166|2088|2052|2112|2130|2102|1988|2016|2024|2124|2080|2028|2120|2078|2010|1988|1908|1892|1906|1840|1836|1792|1896|1890|1858|1814|1698|1602|1618|1750|1924|2016|1942|1880|1892|1878|1874|1758|1772|1842|1894|1776|1658|1588|1550|1536|1470|1444|1412|1410|1374|1346|1264|1234|1252|1234|1232|1162|1142|1156|1122|1112|1034|1090|1088|1176|1150|1118|1110|1148|1196|1150|1118|1180|1202|1248|1254|1242|1268|1156|1176|1132|1206|1208|1274|1388|1426|1444|1484|1568|1692|1682|1670|1678|1668|1666|1638|1626|1592|1618|1586|1546|1486|1480|1502|1500|1506|1506|1440|1478|1538|1628|1652|1654|1626|1634|1616|1552|1554|1574|1608|1562|1548|1622|1682|1752|1830|1842|1898|1810|1744|1736|1764|1794|1826|1864|1910|1978|1932|1968|1944|1992|1970|1924|1786|2108|2256|2196|2268|2258|2234|2288|2270|2292|2276|2212|2204|2220|2188|2150|2102|2158|2058|2088|2032|2074|2066|2112|2038|2088|2074|2046|2036|1984|2018|2044|2152|2090|2082|2082|2142|2044|2180|2188|2152|2236|2216|2256|2436|2430|2610|2650|2626|2550|2562|2510|2478|2430|2362|2350|2430|2446|2412|2478|2430|2506|2442|2362|2338|2310|2306|2290|2066|2170|2198|2264|2306|2340|2346|2344|2374|2484|2514|2562|2568|2692|2628|2734|2776|2772|2628|2454
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1467|1461|1439|1409|1331|1542|1462|1428|1449|1551|1484|1552|1527|1533|1559|1650|1730|1769|1757|1751|1687|1584|1600|1605|1573|1542|1354|1371|1357|1357|1344|1333|1428|1458|1469|1383|1318|1373|1335|1354|1449|1396|1520|1533|1549|1432|1319|1257|1286|1405|1503|1628|1411|1292|1314|1280|1353|1105|1265|1243|1290|1276|1303|1313|1303|1292|1334|1294|1355|1317|1281|1199|1128|972|956|934|977|954|873|924|922|967|886|916|886|929|957|882|797|857|893|809|780|813|790|816|900|912|917|858|818|786|808|821|870|971|1012|1047|1054|1081|1143|1125|1202|1075|1067|1055|959|899|861|806|811|756|755|757|766|773|820|852|781|777|754|861|935|801|851|799|812|773|847|812|885|879|873|930|1017|1091|1140|1127|1220|1146|1125|1110|1133|1156|1220|1238|1227|1316|1332|1266|1285|1265|1224|1266|1348|1463|1535|1435|1547|1400|1355|1312|1281|1387|1386|1319|1309|1331|1335|1202|1207|1199|1150|1060|976|992|1061|1018|991|1031|1044|1073|1012|979|1053|1031|1186|1226|1131|1169|1178|1204|1253|1352|1382|1449|1481|1503|1605|1540|1605|1552|1560|1597|1625|||||||||||||||||||||||||||||||||||||
04435|946137|/equities/daicel-corp|TOPIX500|855|857|854|857|828|858|844|858|838|890|878|912|895|874|829|819|844|851|856|855|798|776|773|812|819|834|779|812|814|858|845|827|901|890|891|892|852|889|889|880|901|868|878|883|885|869|795|741|729|820|840|880|855|775|778|782|785|739|746|747|754|730|723|727|668|669|636|638|619|599|591|567|532|518|521|502|485|473|471|481|465|457|449|472|468|483|482|477|480|491|495|487|482|471|479|485|506|487|491|463|452|434|459|480|515|506|508|526|526|511|533|528|554|549|527|526|528|507|499|495|484|472|449|469|447|442|435|438|400|401|407|415|457|429|434|424|445|448|468|455|459|450|436|474|504|552|560|548|555|544|524|511|500|507|514|540|514|521|520|507|484|502|504|489|451|512|539|553|578|583|563|597|597|603|624|593|584|586|582|576|579|577|560|599|560|574|574|576|557|564|579|561|539|528|527|539|589|612|600|613|637|611|616|663|648|642|627|627|639|571|607|609|615|636|648|629|637|634|619|595|592|584|566|544|571|579|563|544|546|522|522|526|499|511|507|529|555|562|570|556|507|577|565|575|600|615|596|616|580|603|564|518
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|962|1002|1026|1016|960|1008|1024|994|968|946|934|958|924|964|1032|994|1004|1008|1044|1060|1052|1062|1102|1116|1096|1120|1044|1062|1166|1164|1136|1084|1184|1180|1152|1088|1050|1082|1110|1138|1188|1130|1168|1128|1098|1006|984|930|946|1106|1206|1262|1164|1050|1062|1040|1106|1000|1024|994|1030|984|1000|930|900|982|816|818|858|868|908|868|834|818|790|712|698|658|610|642|660|688|646|674|726|808|834|812|804|882|936|902|854|882|956|994|1008|986|942|904|906|918|942|946|1030|1028|998|994|1024|1070|1146|1136|1168|1116|1088|1086|1016|1004|994|1022|1018|974|956|966|946|950|984|1022|912|940|956|980|998|924|932|898|932|892|934|894|928|894|894|924|1006|1096|1078|1078|1082|1064|1054|990|994|954|964|958|948|930|922|916|868|850|922|876|904|1020|1112|1080|1138|1074|1062|1022|1010|1026|1026|954|960|972|970|918|920|902|870|876|820|770|786|814|830|818|824|810|812|814|818|794|832|826|778|768|804|752|800|818|746|746|738|756|844|804|808|742|746|780|792|748|734|738|724|700|688|664|632|660|688|738|738|688|692|670|650|618|554|574|582|614|632|646|654|648|594|700|704|716|704|760|760|822|808|784|820|726
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|1179|1249|1210|1233|1202|1258|1286|1329|1384|1438|1363|1381|1320|1213|1232|1274|1294|1324|1344|1339|1297|1258|1278|1311|1343|1316|1246|1241|1217|1192|1177|1056|1107|1091|1021|1001|924|987|1008|908|952|926|951|933|844|724|762|766|762|898|948|917|892|827|841|804|828|753|771|744|690|680|690|643|620|569|605|607|597|584|589|553|544|555|519|513|500|458|399|417|407|438|406|397|391|404|410|419|411|428|446|442|433|457|446|468|496|499|480|466|474|440|423|420|397|423|429|443|467|448|480|485|508|486|485|475|465|445|429|429|434|396|388|396|388|402|427|407|375|404|381|410|418|411|427|400|419|404|425|411|432|424|416|440|459|498|532|525|536|513|499|460|452|487|488|509|528|564|546|562|565|577|592|563|554|617|645|641|649|617|605|597|552|593|618|569|572|583|548|531|521|487|440|395|383|421|428|420|417|441|443|425|412|413|432|436|493|507|514|519|558|550|595|583|569|606|618|624|675|656|707|716|736|754|765|726|691|686|658|658|613|592|579|567|608|647|596|591|581|563|571|549|494|511|532|553|571|572|580|575|574|604|599|581|588|643|628|663|659|652|650|613
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1704|1700|1741|1769|1731|1755|1720|1645|1679|1774|1752|1726|1648|1652|1723|1780|1929|2006|1923|1928|1888|1846|1828|1880|1859|1915|1865|1793|1764|1812|1786|1724|1808|1843|1901|1798|1691|1679|1680|1641|1647|1720|1717|1742|1715|1656|1589|1577|1563|1683|1840|1985|1949|1903|1898|1835|1858|1757|1815|1864|1875|1772|1666|1638|1593|1550|1533|1508|1484|1423|1361|1322|1309|1296|1288|1272|1267|1212|1211|1260|1212|1228|1197|1210|1290|1327|1300|1270|1290|1363|1346|1305|1261|1304|1329|1362|1373|1339|1315|1229|1251|1269|1296|1278|1308|1355|1374|1363|1407|1444|1508|1562|1547|1566|1544|1466|1454|1415|1386|1422|1434|1458|1490|1526|1519|1468|1449|1419|1356|1379|1437|1522|1591|1588|1592|1602|1620|1577|1576|1570|1506|1487|1500|1513|1509|1593|1616|1617|1617|1565|1561|1522|1576|1556|1561|1540|1558|1597|1585|1562|1564|1587|1595|1601|1548|1704|1747|1762|1867|1865|1862|1741|1751|1762|1790|1777|1790|1819|1821|1829|1794|1837|1779|1758|1705|1766|1755|1747|1721|1736|1692|1701|1702|1674|1664|1657|1644|1609|1555|1561|1615|1595|1613|1607|1636|1608|1584|1601|1681|1587|1638|1631|1712|1756|1746|1809|1763|1787|1758|1798|1800|1798|1811|1882|1957|1983|1955|1949|1904|1848|1796|1785|1625|1685|1680|1733|1788|1753|1730|1718|1787|1863|1881|1912|1911|2045|1990|1942|1770|1720|1712|1669
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|2883|2962|2906|2909|2925|3080|3105|2955|2902|3055|3060|3175|2978|2972|3195|3045|3085|3005|2976|2945|2939|2930|2927|3005|3075|2984|2860|2831|2794|2809|2753|2700|2653|2589|2584|2624|2643|2738|2742|2820|2765|2734|2767|2900|2775|2717|2653|2420|2425|2571|2590|2638|2909|2995|2801|2900|2521|2527|2523|2585|2677|2535|2407|2430|2325|2300|2216|2198|2229|2150|2080|2009|2042|2001|1943|1921|1925|2020|2005|2000|2028|1921|1862|1880|1875|1714|1710|1724|1796|1777|1754|1700|1618|1604|1675|1693|1660|1601|1579|1597|1613|1583|1578|1454|1537|1616|1610|1653|1644|1665|1630|1655|1596|1685|1650|1648|1533|1541|1456|1480|1496|1510|1503|1455|1448|1431|1432|1377|1423|1445|1498|1540|1495|1494|1487|1520|1528|1502|1488|1414|1446|1371|1324|1350|1291|1304|1388|1389|1336|1321|1305|1311|1309|1335|1307|1372|1378|1353|1415|1370|1398|1435|1414|1390|1340|1480|1580|1549|1580|1574|1550|1498|1543|1557|1535|1576|1498|1500|1507|1488|1447|1434|1436|1329|1319|1303|1287|1296|1298|1289|1295|1304|1267|1258|1287|1298|1294|1282|1303|1283|1273|1220|1274|1255|1228|1147|1120|1172|1231|1240|1248|1338|1315|1267|1255|1220|1184|1232|1263|1199|1175|1205|1116|1116|1105|1060|1062|1051|1037|1036|995|994|1041|1042|1074|1054|1050|1074|1088|1135|1126|1184|1138|1270|1235|1196|1146|1125|1085|1087|1084|1101
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5878|6035|6044|6165|5570|6059|5654|5203|5374|5841|5837|5800|5580|5759|5956|6161|6185|6260|6550|6490|6440|6430|6370|6500|6480|6210|5800|5560|5440|5690|5350|5110|5340|5400|5210|4795|4740|4810|4615|4580|4325|4205|4580|4625|4325|4010|4260|4345|4110|4500|4700|4505|4400|3760|3915|3835|3860|3770|3690|3795|4100|3755|3520|3515|3425|3595|3575|3330|3315|3110|3035|2942|2858|2721|2715|2592|2605|2460|2165|2276|2203|2205|1954|1975|2023|2086|2124|2053|2085|2154|2111|2052|2055|2098|2036|2136|2205|2224|2088|2035|2043|1919|1990|2078|2082|2049|2124|2109|2133|2246|2253|2205|2242|2228|2325|2379|2322|2125|2203|2226|2252|2024|2049|2108|2081|2128|2241|2338|2117|2140|2221|2364|2355|2130|2165|2116|2236|2119|2144|2109|2349|2387|2274|2425|2610|2739|2793|2789|2913|2850|2943|2760|2826|2739|2655|2728|2722|2610|2566|2467|2452|2557|2585|2491|2397|2717|2735|2758|2812|2820|2912|2870|2848|2891|2977|2880|2891|2902|2876|3085|3010|2965|2855|2992|2801|2851|2939|3005|3115|3050|3170|2952|2971|2955|3095|3030|3235|3205|3055|2954|3015|2683|2889|2960|2849|3025|3070|3015|3190|3325|3580|3660|3740|3830|3930|3850|3665|3650|3525|3420|3495|3450|3245|3355|3470|3565|3720|3660|3680|3570|3490|3440|2950|3200|3250|3090|3150|3220|3180|3200|3140|3380|3450|3320|3260|3360|3340|3590|3350|3440|3310|3010
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|2155|2260|2295|2345|2385|2575|2385|2335|2440|2635|2660|2620|2535|2625|2450|2665|2855|3060|2980|2990|2865|2685|2680|2775|2655|2640|2450|2750|2725|2870|2770|2705|2720|2770|2565|2350|2325|2340|2300|2490|2750|2755|2870|2890|2845|2620|2500|2535|2550|2840|3065|2875|2680|2385|2440|2410|2250|2125|2170|2085|2405|2430|2260|2375|2175|2135|2260|2310|2360|2365|2650|2615|2495|2455|2300|2260|2305|2300|1955|2500|2270|2355|1965|2000|1920|2120|2305|2270|2100|2295|2460|2355|2495|2555|2550|2545|2870|2890|2970|3060|2915|2765|2900|3080|3325|3450|3625|3630|3655|3695|3725|3770|3810|3580|3395|3340|3165|2910|3205|3170|3305|3265|3125|3245|3145|2985|3040|3055|2625|2715|2695|3030|3110|2795|2815|2640|2410|2415|2580|2290|2540|2355|2325|2590|2755|3030|3225|656|713|708|679|679|689|652|683|681|704|746|745|745|723|802|845|818|750|809|820|757|795|783|783|765|687|666|631|577|561|559|558|560|535|521|499|491|458|490|461|448|425|413|430|381|377|391|419|435|420|437|426|435|450|406|432|478|428|455|429|418|492|500|535|529|498|463|439|432|420|424|421|407|434|432|416|444|430|461|428|405|417|397|398|352|298|328|378|367|397|406|352|352|323|352|345|320|310|317|310|333|312|344|329|289
04442|952021|/equities/daio-paper-corp|TOPIX500|1066|1116|1097|1128|1053|1179|1232|1045|1055|1065|1042|997|924|885|888|944|976|1024|1053|1063|917|881|874|849|824|806|778|737|683|678|648|586|608|594|568|544|538|545|555|578|632|627|649|630|590|565|536|517|524|575|638|652|609|595|584|538|569|542|577|615|622|611|637|620|601|631|636|599|620|623|688|635|617|552|550|521|500|461|441|456|445|449|427|466|485|499|499|464|479|490|484|463|433|449|443|465|492|503|455|410|401|408|431|399|438|449|444|463|456|474|494|495|510|556|544|541|532|523|505|512|502|520|523|537|535|530|555|543|531|497|433|606|610|637|667|724|724|667|712|669|642|604|577|566|562|603|640|648|670|641|615|556|558|547|561|554|557|598|583|612|613|610|612|594|538|582|593|599|591|583|604|573|565|591|592|584|585|575|563|531|532|540|525|518|523|538|533|577|591|588|595|601|603|628|659|659|691|693|688|672|700|668|694|699|667|680|667|667|721|717|777|785|777|795|767|748|753|749|732|711|700|712|734|733|768|803|787|754|756|735|744|752|690|703|723|746|761|783|808|780|807|811|819|863|865|884|856|880|854|854|821|783
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|10255|10480|10100|10110|9831|9990|9514|9520|9910|10075|9465|9615|9408|9391|9740|9764|10080|9940|9830|9680|9660|9490|9460|9720|9680|9700|9750|9860|10630|10500|10200|9600|10070|10020|9720|9380|9000|9080|8770|8860|9400|8650|8860|8850|9430|9350|9080|8620|8620|9480|9190|9910|10720|9320|8940|8520|8890|7850|8020|8260|8250|8110|8550|8240|8210|8340|8910|8600|8780|8490|8040|8150|8100|7860|8030|7990|8040|7870|7790|8160|7940|7970|7940|8030|7850|7880|7800|7800|7640|7700|7720|7750|7750|7630|7660|7570|7590|7550|7160|6960|6810|6840|6850|6820|7060|7490|7210|7370|7290|7210|7430|7250|7440|7320|7160|7080|6900|6850|7120|7130|6880|6700|6860|6600|6520|6560|6670|7000|6650|6570|6960|7140|7010|7130|7000|7300|7140|7280|7190|7170|7030|6850|6760|6550|6970|7420|7490|7050|7220|6890|6600|6580|7000|6930|6660|6660|6710|6580|6450|6330|6230|6250|5890|6050|6370|6680|6840|6630|6940|6480|6600|5730|5760|5760|5590|5560|5580|5500|5450|5320|5180|5170|5210|5230|4860|5050|5060|5120|4990|5020|5110|5000|5040|5040|5020|4805|5060|4700|4630|4860|4950|4930|4950|4775|4755|4735|4590|4535|4980|5080|5040|4780|4690|4625|4525|4530|4500|4490|4520|4345|4340|4465|4360|4310|4545|4490|4540|4400|4380|4470|4290|4160|3910|3880|3880|3970|3830|3760|3720|3770|3760|3890|4050|4240|4260|4450|4490|4520|4530|4660|4210|4240
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1803|1735|1733|1729|1700|1810|1741|1743|1819|1943|1846|1884|1789|1835|1964|1977|2037|1973|2035|2032|1995|1926|1936|1990|1960|1943|1864|1917|1877|1851|1838|1763|1874|1884|1891|1803|1770|1774|1742|1780|1847|1815|1885|1799|1965|1851|1794|1839|1804|1931|1999|2231|2204|2153|2163|2005|2004|1983|1820|1840|1895|1869|1727|1630|1597|1658|1679|1594|1598|1548|1554|1479|1403|1350|1306|1260|1245|1234|1175|1207|1184|1162|1172|1178|1133|1121|1110|1094|1090|1116|1101|1143|1101|1082|1107|1111|1121|1127|1056|1027|1005|1004|999|973|986|1030|1034|1039|1060|1064|1094|1097|1108|1076|1057|1037|1015|965|961|974|956|931|927|918|914|918|925|930|924|926|967|969|997|987|992|980|1004|950|958|954|948|913|885|918|993|1035|1054|1028|1037|1014|994|995|1006|964|984|996|982|972|973|929|974|992|1019|1078|1008|980|1034|1037|1041|1036|1023|1026|996|1029|1032|998|1017|984|954|962|944|951|942|898|869|899|898|920|848|857|849|846|827|816|839|816|856|852|839|823|831|785|825|838|834|884|877|838|918|952|1013|1008|1036|1045|1081|1058|1059|1040|993|952|944|965|972|954|1002|1072|1066|994|989|958|948|932|825|895|917|927|985|1004|931|896|903|951|956|1018|1007|1027|975|1030|977|979|979|936
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|755|787|782|820|801|920|881|869|884|950|916|959|916|944|970|998|1013|1042|1050|1055|992|992|971|995|1022|994|894|874|876|876|883|850|911|929|903|851|796|822|806|823|887|848|908|908|922|833|801|781|801|858|909|1000|925|849|822|825|799|699|656|671|655|633|590|551|537|547|539|477|458|464|495|475|443|404|390|365|365|348|308|330|313|314|294|307|297|305|308|295|283|300|309|293|279|280|264|271|291|297|287|261|255|243|252|254|267|292|304|309|316|326|327|337|347|347|342|341|310|280|275|272|273|245|243|240|244|248|255|256|238|248|250|271|286|276|282|272|292|283|303|298|307|300|298|303|321|336|355|348|357|359|347|319|329|329|328|329|336|354|348|364|359|369|376|371|382|400|425|428|460|437|429|411|417|438|444|418|420|424|399|387|380|402|378|344|328|348|343|351|328|349|352|350|343|350|361|359|374|374|369|388|392|382|392|394|394|406|411|407|426|447|490|492|500|516|501|488|477|464|439|439|434|446|438|453|492|511|506|465|471|469|473|499|439|454|462|457|491|485|459|473|429|465|509|524|508|570|560|564|532|560|535|521
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|1800|1780|1720|1720|1700|1800|1790|1740|1820|1920|1940|1860|1850|1940|2020|2050|2160|2130|2060|2070|2040|2060|2150|2010|2020|2020|1960|1880|1830|1780|1730|1730|1790|1780|1700|1680|1630|1690|1640|1640|1640|1610|1640|1630|1620|1550|1570|1500|1500|1700|1720|1760|1790|1850|1870|1850|1780|1870|1700|1800|1850|1880|1780|1820|1710|1790|1930|1830|1890|1920|1780|1760|1720|1660|1650|1690|1630|1530|1510|1500|1430|1420|1370|1450|1470|1380|1390|1370|1380|1420|1400|1380|1380|1370|1420|1510|1530|1490|1520|1480|1400|1420|1410|1360|1460|1690|1700|1740|1750|1760|1850|1860|1850|1870|1820|1870|1850|1890|1890|1890|1820|1770|1770|1750|1770|1790|1860|1890|1710|1760|1790|1870|1800|1800|1770|1760|1740|1690|1740|1780|1780|1680|1640|1630|1700|1730|1830|1820|1720|1640|1610|1580|1550|1600|1640|1610|1650|1650|1640|1580|1610|1600|1690|1740|1620|1870|1960|1950|2020|2020|2160|2210|2180|2220|2160|2130|2220|2290|2220|2250|2170|2230|2030|1880|1860|1870|1810|1810|1830|1830|1840|1880|1790|1780|1850|1750|1790|1790|1750|1810|1820|1770|1850|1890|1870|1970|2000|1960|2210|2370|2530|2440|2040|1960|1920|1960|1930|1880|1780|1790|1820|1800|1810|1850|1990|2040|2060|1950|2030|1870|1840|1980|1870|2330|2870|3240|3550|3790|3670|3710|3480|3920|3780|4150|4270|4440|4550|3890|3690|3720|3440|2990
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1635|1700|1764|1811|1651|1890|1862|1884|1988|2160|2200|2117|2183|1832|1977|2205|2229|2333|2212|2159|2085|2100|2063|1990|1879|1844|1840|2152|2069|2041|1942|1879|2018|2052|2019|2087|1929|1996|2267|2059|1940|1909|2000|1877|1944|1948|2200|2062|2032|2138|2039|2213|2372|2723|2707|2749|2575|2297|2555|2558|2465|2486|2594|2691|2606|2919|2856|2896|3190|3215|2903|2842|2889|2876|2869|3025|2621|2576|2641|2535|2576|2456|2527|2650|2592|2612|2688|2380|2180|2355|2206|2210|1739|1762|2165|2340|2263|2087|2094|1993|1626|1482|1828|1945|1978|2490|2503|2539|2422|2384|2293|2260|2244|2401|2548|2638|2506|2628|2237|1910|1807|1938|2117|2309|2276|2302|2392|2519|2215|2627|2762|2627|3340|3105|3495|3600|3270|3245|3740|3885|4030|3775|4030|3890|3985|3845|3940|3920|3785|3425|3360|3240|3150|3035|2868|2883|2827|2804|3025|2836|2852|2970|2986|3145|2936|3170|3275|3020|3055|2912|2859|3005|2780|3030|2917|2912|2978|2969|2566|2619|2491|2402|2476|2342|2082|2144|2196|2411|2642|2689|2699|2573|2563|2410|2460|2425|2259|2398|2289|2168|2104|2315|2705|2855|2862|2890|2720|2596.3999|2746.3999|2763.1001|2563.1001|2453.1001|2416.3999|2433.1001|2366.3999|2266.3999|2283.1001|2169.8|2306.3999|2299.8|2239.8|2189.8|2149.8|1739.8|1879.8|1846.5|1836.5|1833.2|1919.8|1729.8|1596.5|1613.2|1409.9|1256.5|1276.5|1149.9|1056.6|848.9|844.6|843.2|800.6|856.2|860.6|952.2|1016.6|987.6|956.9|991.2|949.9|964.2|1046.6|1006.6
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|1790|1710|1760|1780|1735|1815|1760|1795|1870|2035|1960|1990|1855|1875|1995|2035|2125|2100|2170|2110|2125|2100|2100|2190|2100|2100|2030|2020|1975|2030|1990|1865|1965|1945|1940|1875|1800|1850|1955|1905|1950|1855|1895|1805|1800|1800|1680|1550|1515|1715|1880|1885|1920|1715|1795|1625|1750|1670|1670|1755|1810|1775|1785|1720|1645|1655|1650|1595|1575|1540|1515|1465|1390|1400|1365|1345|1390|1315|1245|1260|1215|1265|1180|1180|1210|1300|1285|1250|1285|1380|1445|1390|1255|1245|1340|1360|1385|1380|1440|1365|1310|1270|1335|1410|1500|1545|1560|1575|1550|1575|1655|1670|1710|1680|1655|1670|1580|1580|1500|1540|1525|1415|1405|1425|1415|1440|1520|1540|1415|1480|1490|1435|1520|1425|1445|1460|1490|1495|1590|1565|1645|1590|1555|1690|1755|1865|1915|1885|2000|1940|1950|1960|1960|2035|2035|2090|2190|2095|2075|2005|1970|1950|2065|1940|1780|2025|2140|2120|2145|2040|1975|2040|1935|1980|1940|1930|1915|1955|1915|1910|1830|1830|1855|1845|1770|1825|1850|1840|1780|1830|1900|1790|1760|1765|1830|1840|2020|2180|2050|2095|2190|2065|2180|2270|2255|2180|2100|2125|2220|2090|2110|2040|2030|2060|2045|1885|1855|1925|1860|1795|1860|1870|1885|1840|1965|2050|2105|2075|2140|2135|2070|1955|1750|1840|1815|1730|1690|1820|1870|1895|1740|2035|2010|1985|1905|1990|1840|1630|1525|1540|1500|1375
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4428|4628|4794|4755|4735|5072|4796|4631|5029|5410|5440|5438|5298|5180|5339|5530|5668|5590|5550|5510|5200|5100|4915|5130|4900|4875|4665|4710|4640|4815|4830|4605|4690|4785|4695|4670|4500|4630|4615|4465|4775|4720|4890|4875|4760|4665|4385|4040|4000|4285|4505|4745|4540|4300|4465|4370|4410|4110|3985|3950|4120|4145|3845|3620|3580|3615|3500|3365|3360|3180|3085|2973|2840|2790|2690|2709|2718|2532|2394|2521|2464|2556|2388|2478|2451|2662|2742|2684|2610|2732|2738|2611|2531|2455|2448|2506|2675|2693|2525|2435|2367|2322|2393|2395|2553|2647|2609|2569|2546|2598|2765|2728|2841|2770|2698|2713|2595|2403|2328|2293|2221|2140|2113|2126|2077|2040|2142|2198|2038|2108|2234|2408|2379|2371|2379|2249|2511|2437|2460|2351|2470|2376|2331|2446|2642|2754|2851|2870|2923|2962|2929|2815|2846|2807|2818|2802|2786|2666|2706|2765|2600|2597|2662|2540|2591|2860|3080|3015|3140|3095|3030|3075|2940|2970|2993|2802|2834|2838|2805|2839|2751|2703|2604|2608|2505|2541|2473|2481|2482|2451|2484|2325|2319|2338|2390|2389|2491|2477|2564|2591|2602|2408|2550|2613|2494|2572|2454|2519|2667|2588|2765|2590|2586|2710|2838|2746|2681|2570|2473|2408|2500|2532|2520|2665|2904|3040|2820|2780|2735|2640|2640|2670|2335|2380|2490|2480|2555|2700|2710|2605|2485|2660|2665|2645|2655|2790|2790|2915|2840|2795|2620|2475
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4075|4240|4250|4255|3865|4025|3885|3790|3700|4005|3825|3980|3735|3860|4085|4075|4120|4195|4300|4275|4245|4310|4210|4260|4185|3935|3640|3635|3615|3750|3735|3630|3830|3815|3670|3260|3285|3240|3255|3335|3250|3125|3315|3305|3255|3430|3395|3260|3255|3125|3360|3665|3775|3425|3395|3110|3130|2859|2791|2886|3035|2943|2939|2793|2751|2569|2573|2491|2467|2435|2361|2305|2142|2104|2133|2016|2030|1892|1795|1898|1886|1897|1820|1874|1980|2113|1996|1900|1988|2014|2027|1974|1971|2054|2098|2145|2356|2348|2251|2194|2196|2205|2236|2287|2366|2461|2463|2499|2497|2476|2636|2618|2603|2616|2568|2461|2438|2420|2493|2511|2479|2421|2317|2349|2316|2258|2304|2304|2179|2308|2265|2329|2412|2461|2480|2546|2474|2371|2387|2392|2412|2305|2263|2336|2306|2408|2455|2405|2452|2355|2258|2072|2121|2155|2141|2243|2219|2169|2148|2114|2122|2124|2114|2087|2100|2570|2688|2558|2629|2621|2580|2517|2539|2605|2588|2521|2537|2545|2397|2328|2266|2260|2103|2003|1898|1962|1897|1931|1932|2025|2103|2029|2030|1970|1978|1996|2154|2153|2168|2207|2370|2319|2472|2481|2364|2348|2330|2358|2483|2459|2590|2591|2635|2600|2510|2470|2424|2447|2220|2110|2125|2107|2015|2086|2229|2178|2199|2135|2145|2090|2085|1999|1814|1911|1912|1896|1980|2030|2050|1997|2030|2155|2135|2140|2060|2175|2090|2095|2075|1998|1914|1821
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2740|2760|2720|2700|2620|2620|2710|2750|2850|3030|2790|2860|2920|2910|2960|3020|3200|3170|3200|3110|3040|3010|3050|3170|3100|2980|2810|2800|2790|2790|2820|2600|2750|2740|2590|2570|2520|2660|2700|2590|2700|2570|2480|2470|2530|2480|2340|2100|2100|2380|2470|2400|2370|2150|2250|2060|2120|1830|1980|2070|2130|2040|1870|1860|1770|1870|1780|1660|1660|1620|1620|1590|1470|1420|1450|1480|1480|1380|1340|1480|1420|1430|1310|1320|1270|1370|1370|1340|1290|1370|1430|1380|1290|1310|1330|1360|1440|1540|1520|1420|1380|1360|1420|1480|1660|1600|1670|1630|1580|1600|1670|1660|1750|1700|1640|1620|1580|1540|1450|1480|1550|1460|1410|1400|1260|1300|1370|1330|1180|1200|1250|1400|1520|1430|1420|1350|1420|1410|1620|1540|1620|1620|1520|1600|1820|1800|1830|1830|1920|1920|1880|1850|1890|1810|1890|1980|2000|1940|1930|1880|1820|1810|1940|1800|1740|2070|2130|2150|2130|2140|1870|1830|1760|1780|1840|1820|1780|1830|1780|1690|1660|1650|1590|1500|1500|1490|1490|1490|1450|1470|1490|1500|1450|1410|1450|1520|1510|1430|1380|1400|1460|1350|1440|1450|1410|1500|1520|1640|1880|1840|2020|2030|2050|2140|2110|1920|1920|1930|1810|1850|1840|1720|1570|1610|1600|1710|1620|1580|1570|1530|1500|1420|1360|1330|1240|1360|1500|1300|1220|1290|1200|1390|1380|1410|1420|1490|1510|1600|1560|1330|1360|1330
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|6200|6280|6370|6320|6380|6760|6460|6410|6300|6930|6850|6600|6830|6850|7210|7370|7340|6960|6980|6990|6880|6950|6870|7030|6620|6490|6430|6130|6280|5970|5740|5650|5710|5640|5470|5810|5790|5850|5380|5520|5850|5890|6200|6540|6710|6850|6600|6230|6090|6760|6600|6800|6590|6140|6200|5780|5910|5620|5320|5450|5650|5700|5310|5290|5330|5040|5020|5150|5020|4640|4705|4475|4280|4425|4400|4385|4330|4155|4000|4060|3795|3855|3535|3510|3760|3810|3870|3955|3880|3895|4020|3980|4020|3970|4065|4200|4370|4475|4580|4540|4310|4010|4210|4695|4845|4730|4795|4795|4735|4735|4575|4625|4810|4400|4340|4475|4250|3995|4235|4055|4450|4165|3990|4015|4065|4020|4225|4235|3735|3895|3845|4195|4230|4000|4130|3830|3720|3580|3770|3500|3630|3650|3500|3745|4145|4495|4585|4690|5040|5110|4995|5010|5100|5140|5210|5290|5440|5510|5500|5410|5290|5770|5700|5340|5250|5450|5730|5650|5970|5770|5680|5480|5310|5180|5130|4930|5000|5280|5030|5080|4850|4630|4510|4895|4665|4860|4735|5080|4820|4780|4840|4490|4275|4585|4660|5030|4910|5230|5440|5620|5820|5520|5920|6530|6420|6370|6150|5670|6300|6280|6700|6470|6150|6420|5910|5840|5520|5430|5080|4890|5040|5120|4755|5030|5450|5700|5480|5770|5820|5480|5530|5430|4860|4830|5160|4780|5110|5600|5860|5820|5300|6100|5710|5740|5740|5600|5310|5550|4710|4960|4570|4120
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|1266|1350|1323|1289|1208|1372|1305|1337|1284|1428|1679|1631|1587|1730|1817|1849|1974|2076|1892|1890|1824|1692|1667|1696|1708|1710|1600|1545|1606|1651|1665|1521|1584|1560|1446|1411|1353|1310|1254|1248|1300|1244|1278|1250|1205|1111|1108|1101|1053|1200|1251|1312|1259|1129|1195|1103|1148|1076|1116|1105|1068|1043|980|967|950|995|882|829|774|747|771|749|666|649|597|567|564|534|490|520|507|550|485|510|499|539|528|507|500|529|560|544|531|597|617|635|690|686|662|655|643|653|679|677|759|777|800|833|814|818|851|839|853|822|822|850|790|749|764|743|746|691|680|682|672|694|736|756|672|726|693|736|755|718|718|688|701|687|727|706|797|813|785|843|917|1029|1034|1036|1038|1065|1056|1029|1002|997|1033|1094|1061|1064|1036|1008|949|972|981|940|939|1013|1063|1013|1072|1035|981|963|921|976|991|962|970|963|919|915|874|854|835|795|784|789|778|817|766|746|783|753|751|747|740|752|771|847|906|918|901|908|944|988|925|974|929|909|1049|1049|1127|1111|1143|1202|1178|1173|1092|1056|971|947|958|946|903|914|982|1034|955|829|814|802|804|880|769|884|897|919|1001|1011|1007|967|983|1094|1110|1037|1021|1074|1007|1100|1001|1064|972|899
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4390|4250|4375|4335|4180|4315|4100|3915|4025|4420|4215|4415|4305|4495|4685|4775|4970|5070|5140|5070|4975|4975|4870|5195|5125|4995|4510|4560|4510|4660|5005|4845|5055|4860|4790|4690|4400|4510|4700|4640|4710|4580|4845|4930|4870|4425|4360|3865|3880|4275|4175|4255|3860|3340|3510|3405|3690|3545|3680|3705|3580|3565|3440|3320|3205|3180|3240|3175|3035|2835|2840|2775|2715|2630|2610|2680|2670|2545|2540|2630|2645|2720|2705|2845|2705|2725|2725|2650|2570|2550|2725|2735|2360|2410|2550|2520|2530|2455|2420|2360|2300|2300|2215|2405|2510|2605|2570|2595|2580|2650|2750|2820|2920|2890|2710|2660|2480|2430|2525|2570|2530|2465|2460|2435|2405|2410|2420|2605|2480|2495|2555|2350|2440|2195|2280|2105|2175|2175|2305|2160|2250|2180|2155|2285|2410|2590|2660|2660|2645|2480|2425|2350|2375|2385|2430|2495|2495|2600|2640|2550|2445|2620|2605|2450|2350|2685|2825|2835|3005|2945|3060|2895|2870|2745|2710|2665|2655|2645|2605|2580|2540|2555|2610|2590|2445|2615|2665|2600|2460|2415|2475|2375|2315|2230|2255|2355|2490|2275|2145|2155|2160|2040|2310|2385|2305|2385|2395|2355|2570|2490|2630|2695|2790|2875|2880|2760|2715|2685|2590|2510|2540|2530|2460|2520|2660|2715|2705|2570|2560|2495|2465|2510|2220|2360|2465|2590|2705|2925|2840|2900|2585|2820|2900|2975|2805|2680|2380|2485|2295|2160|2095|1885
04455|952120|/equities/duskin-co-ltd|TOPIX500|1876|1884|1876|1889|1827|1966|1976|1876|1852|1896|1894|1937|1909|1891|1965|1990|2035|2012|1994|1972|1922|1911|1920|1988|1990|2005|1970|1965|1992|1998|1989|1949|1977|1972|1926|1914|1856|1878|1876|1871|1896|1842|1867|1894|1888|1867|1810|1719|1654|1780|1813|1868|2009|1973|1977|1932|1869|1896|1878|1865|1890|1856|1835|1821|1770|1805|1774|1725|1636|1617|1584|1561|1559|1522|1545|1554|1529|1509|1505|1544|1544|1534|1492|1558|1572|1582|1578|1544|1567|1583|1574|1556|1514|1498|1515|1563|1560|1517|1478|1445|1464|1431|1453|1485|1544|1572|1547|1576|1573|1577|1653|1664|1652|1675|1664|1647|1617|1587|1515|1501|1503|1498|1500|1515|1486|1503|1489|1490|1474|1497|1531|1517|1570|1503|1520|1543|1584|1495|1525|1513|1503|1470|1479|1514|1500|1560|1556|1574|1581|1562|1525|1478|1552|1541|1557|1571|1633|1650|1635|1607|1598|1571|1522|1543|1481|1592|1625|1631|1612|1576|1564|1543|1518|1536|1533|1534|1520|1550|1540|1510|1511|1510|1492|1461|1414|1396|1403|1459|1516|1516|1519|1544|1524|1513|1498|1509|1534|1535|1524|1518|1546|1536|1523|1515|1511|1517|1548|1568|1617|1610|1637|1662|1641|1650|1650|1673|1662|1655|1656|1647|1620|1639|1656|1606|1615|1622|1632|1653|1618|1654|1635|1629|1595|1623|1665|1630|1634|1632|1603|1621|1670|1672|1654|1679|1666|1728|1658|1654|1633|1646|1653|1619
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7560|7409|7433|7494|7310|7727|7487|7161|7434|7869|7942|7723|7543|7583|7632|7864|8244|8130|8380|8290|8270|8180|8160|8390|8420|8620|8250|8340|8530|8650|8530|8360|8550|8610|8390|7970|7540|7820|7750|7710|8330|7980|8290|8350|8170|7710|7360|7160|7260|7580|7830|8440|8330|8340|8330|8360|8590|8610|7720|7740|7820|7370|7060|6830|6520|6390|6260|6110|5910|5790|5600|5580|5550|5450|5550|5410|5330|5210|5340|5510|5500|5470|5350|5240|5170|5180|5110|5150|5240|5290|5280|5180|5110|4990|4895|5010|5020|5000|4795|4655|4615|4565|4625|4725|4780|4905|4980|5020|4985|5210|5210|5370|5350|5420|5400|5220|5200|4925|4850|4700|4675|4805|4815|4900|4820|4850|4750|4750|4680|4860|4915|4710|4670|4610|4595|4740|4710|4600|4635|4725|4585|4570|4700|4505|4510|4840|4840|4890|4815|4665|4635|4450|4575|4615|4645|4580|4590|4590|4475|4380|4585|4585|4570|4595|4570|5450|5810|5700|5630|5420|5340|5360|5370|5390|5350|5280|5370|5330|5280|5090|5010|4895|4975|4955|4975|5030|4960|5050|5150|5160|5170|5520|5620|5460|5430|5530|5680|5570|5740|5770|6030|5890|5970|5910|5860|5860|5800|5980|6270|6100|6300|6590|6500|6620|6460|6200|6170|6190|6200|6120|5910|5900|6030|6070|6180|6140|6060|5870|5870|6100|6080|6070|5770|5800|5700|5710|5810|6060|6010|5990|6290|6310|6460|6300|6060|6030|5620|5620|5610|5430|5530|5610
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|3220|3150|3110|2990|2895|3290|3170|3095|3190|3460|3440|3490|3400|3275|3320|3390|3520|3530|3380|3375|3295|3160|3105|3140|3095|3075|2760|2560|2570|2630|2615|2605|2755|2855|2750|2680|2620|2680|2580|2685|2825|2845|2775|2915|2700|2655|2565|2430|2420|2665|2835|2790|2515|2190|2050|2075|2000|1885|1955|1935|1955|1955|1830|1820|2010|1780|1755|1780|1820|1830|1875|1800|1765|1730|1660|1585|1655|1585|1525|1630|1605|1650|1520|1630|1635|1710|1705|1645|1570|1615|1575|1510|1415|1445|1460|1505|1600|1530|1480|1370|1350|1320|1455|1505|1660|1615|1625|1480|1465|1415|1485|1530|1600|1575|1520|1510|1405|1380|1485|1505|1555|1405|1310|1325|1350|1355|1435|1450|1235|1320|1320|1395|1635|1560|1630|1490|1550|1495|1600|1520|1595|1640|1565|1720|2210|2270|2415|2340|2420|2435|2325|2285|2275|2150|2155|2185|2270|2370|2275|2260|2250|2155|2200|2155|1925|2190|2385|2340|2400|2380|1970|2040|1995|2005|2030|1995|1970|1985|1835|1890|1765|1685|1630|1795|1725|1830|1785|1915|1875|1885|1970|1850|1705|1720|1805|1810|1700|1645|1685|1720|1920|1860|2030|2075|1955|2055|2000|1985|2110|2305|2445|2240|2430|2425|2490|2400|2300|2335|2220|2120|2130|2100|1885|1900|2020|2110|2035|1990|1965|1865|1885|1840|1535|1670|1785|1930|2035|2125|2040|1935|1805|2040|2055|2195|2000|2125|2090|1910|1560|1530|1570|1460
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3980|3951|3960|3931|3837|3945|4012|3896|3930|4063|3970|3947|3761|3765|3943|3969|3978|3990|4075|4010|3955|4000|3985|4000|3945|3985|3905|3890|3820|3900|3915|3860|4055|4130|4125|4135|4005|4045|4080|4045|4295|4235|4285|4250|4115|4045|3955|3700|3755|3900|4185|4495|4535|4360|4425|4365|4405|4270|4200|4310|4350|4275|4160|3980|3845|3740|3850|3925|3895|3755|3635|3600|3585|3465|3500|3460|3375|3365|3405|3505|3530|3495|3415|3415|3520|3595|3535|3530|3575|3650|3625|3545|3415|3400|3435|3455|3465|3490|3340|3275|3240|3225|3185|3150|3195|3140|3120|3115|3125|3180|3290|3365|3355|3340|3320|3255|3160|3140|3125|3150|3150|3160|3150|3185|3155|3055|3065|2995|2869|2997|3020|3090|3135|3130|3085|3090|3125|3215|3265|3290|3230|3205|3230|3215|3095|3130|3215|3205|3140|3125|3125|3060|3085|3055|3060|2995|2951|2984|2940|2932|2971|2975|2969|3090|3015|3125|3150|3020|3055|2948|2944|2823|2915|2945|2953|2940|2940|2965|2873|2877|2901|3015|2856|2785|2768|2786|2844|2900|2940|3105|3035|3135|3105|3060|2979|3015|2990|2948|2779|2802|2942|2911|3000|2982|2937|3030|2980|2968|3145|3085|3225|3205|3345|3365|3330|3500|3640|3520|3500|3465|3435|3350|3360|3365|3375|3390|3425|3420|3400|3380|3340|3310|3100|3210|3220|3250|3250|3320|3390|3330|3310|3330|3450|3420|3330|3390|3300|3370|3460|3370|3380|3270
04459|946335|/equities/electric-power-development-ltd|TOPIX500|2768|2766|2791|2684|2779|2894|2967|2942|3050|3260|3160|3180|2997|2970|3065|3075|3015|2956|3065|3045|2973|3085|3180|3025|3080|3120|3085|3005|3100|3415|3235|3310|3265|3210|3255|3240|3030|3220|3455|3485|3660|3380|3500|3290|3190|3100|3235|3170|2954|3210|3475|3230|3265|3155|2717|2694|2656|2442|2477|2472|2411|2355|2439|2281|2258|2021|2084|2073|2134|2137|2110|2048|2097|2048|2107|2087|2182|2166|1950|1983|2028|2176|2056|2115|2054|1981|1717|1753|1871|1869|1828|1888|1856|1876|1966|2093|2063|2089|2017|1941|1966|2002|2034|2050|2127|2151|2216|2259|2226|2256|2244|2295|2235|2186|2135|2101|2109|2078|1982|2081|2028|2049|2004|2047|1991|1985|1890|1819|1974|1971|1955|1959|1971|2019|2001|2160|2292|2259|2247|2235|2129|2220|2268|2223|2029|2041|2238|2266|2229|2260|2136|2010|1870|1898|1904|1887|2078|2255|2126|2168|2247|2364|2447|2551|2595|2545|2553|2582|2630|2537|2516|2544|2512|2502|2555|2547|2619|2623|2632|2579|2539|2548|2491|2479|2385|2338|2306|2408|2554|2672|2690|2768|2727|2710|2656|2648|2642|2678|2794|2733|2868|2859|2864|2715|2734|2743|2696|2746|2786|2852|2895|2881|2908|2843|2867|3030|3070|2994|3045|2975|2838|2790|2745|2627|2706|2730|2720|2640|2640|2680|2695|2700|2620|2580|2530|2740|2810|2765|2705|2710|2785|2820|2800|2800|2860|2800|2765|2805|2865|2810|2855|2790
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|509|534|528|516|488|503|482|505|513|547|527|528|494|487|497|531|550|527|541|524|526|524|517|533|523|521|506|492|490|493|480|487|522|538|546|538|520|539|526|518|545|518|516|504|496|481|482|449|444|500|536|535|523|524|522|503|540|507|521|540|549|550|561|545|520|549|535|511|512|517|499|483|474|456|445|440|425|406|412|422|420|449|446|434|427|435|430|397|405|398|417|418|379|369|375|386|391|408|410|375|374|375|400|407|426|454|453|477|482|503|513|520|528|506|506|517|504|486|460|476|473|460|462|465|455|457|481|495|452|478|486|452|479|441|456|431|440|449|471|447|473|472|463|482|519|557|572|549|551|538|518|511|530|515|516|516|528|542|562|532|520|545|568|568|516|589|602|572|575|584|580|551|555|583|578|551|557|547|534|540|532|527|513|496|473|475|486|490|492|474|472|451|433|450|460|469|487|468|461|465|490|444|442|467|470|507|488|474|529|488|524|529|543|521|523|||||||||||||||||||||||||||||||||||||
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|2658|2790|2718|2678|2638|2732|2718|2570|2644|2716|2684|2850|2816|2820|2750|2646|2574|2588|2380|2374|2358|2332|2350|2340|2172|2108|2064|2138|2066|2042|1908|1904|1848|1844|1802|1752|1746|1990|2194|2106|2164|1974|2040|1974|1960|1890|1796|1756|1820|1908|2064|2308|2242|2164|2192|2212|2378|1976|1948|1950|1934|1902|1820|1796|1754|1788|1802|1808|1808|1798|1782|1778|1810|1760|1780|1790|1804|1754|1740|1800|1812|1832|1774|1900|1932|1892|1854|1792|1850|1884|1892|1816|1782|1790|1788|1810|1798|1804|1736|1704|1788|1738|1734|1752|1812|1932|1914|1926|1912|1902|1986|1964|1914|1884|1882|1794|1800|1762|1762|1784|1730|1670|1696|1734|1728|1680|1772|1842|1848|1882|1838|1834|1908|1916|1888|1970|1992|1856|1870|1836|1780|1700|1712|1694|1674|1772|1824|1818|1774|1764|1730|1648|1726|1766|1794|1794|1848|1946|1930|1880|1850|1884|1882|1850|1788|1872|1894|1902|1910|1896|1900|1900|1902|1906|1906|1910|1922|1950|1910|1918|1942|1964|1952|1944|1974|1976|1982|2100|2180|2136|2168|2172|2176|2188|2124|2090|2076|2052|2148|2058|2148|2116|2160|2158|2042|2052|1952|2024|2148|2110|2172|2120|2156|2188|2148|2200|2178|2158|2132|2070|1998|2016|1998|1980|2038|2088|2074|2076|2090|2084|2086|2026|1960|1982|1936|1994|1978|2008|1944|1922|1940|1968|1956|1946|1972|2046|1996|2000|2004|2034|1934|1844
04462|952167|/equities/fancl-corp|TOPIX500|561.5|569|566.5|561.5|557|597|600.5|586|599.5|630.5|641|604|591|541.5|564.5|565|572.5|569.5|568.5|551|535.5|548|565.5|571|547|540|570.5|574|576|600|587|572.5|610|617|1234|1224|1234|1318|1314|1278|1264|1248|1212|1204|1201|1190|1157|1108|1090|1112|1132|1129|1052|1040|1059|1038|1036|1019|1026|1075|1087|1071|1032|1022|1005|1031|1033|989|974|962|910|904|889|860|860|863|857|849|858|860|867|881|877|898|919|904|908|902|908|935|941|928|907|943|952|983|979|996|955|939|969|947|959|974|997|1050|1047|1044|1046|1049|1114|1128|1111|1092|1079|1054|1042|1035|1029|1043|1064|1055|1048|1051|1050|1060|1066|1062|1065|1070|1068|1118|1109|1101|1121|1098|1114|1059|1060|1058|1032|1004|996|998|1001|1044|1073|1116|1108|1097|1073|1049|1062|1063|1051|1067|1053|1120|1112|1111|1116|1108|1133|1159|1143|1267|1219|1194|1210|1220|1197|1191|1205|1235|1206|1219|1201|1234|1179|1166|1165|1206|1200|1141|1239|1260|1255|1287|1347|1331|1377|1395|1372|1380|1384|1302|1308|1299|1287|1271|1292|1306|1242|1194|1198|1236|1234|1236|1393|1641|1674|1654|1764|1781|1733|1825|1786|1781|1824|1800|1750|1754|1751|1806|1823|1822|1712|1681|1712|1762|1747|1773|1658|1658|1706|1553|1614|1600|1573|1470|1449|1427|1414|1320|1289|1344|1169|1148|1152|1142|1151|1132
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|17115|17940|18380|18635|17940|18460|18125|17585|16595|17785|17655|16965|16200|16360|16770|17220|17435|17800|19250|19120|18800|16910|16530|17240|16930|16730|15390|15270|15910|16740|16730|15730|16640|16890|16620|16080|15010|14940|15020|14990|15990|14600|14940|15180|14770|14380|14600|14390|14630|15240|15840|16190|15890|14560|15570|15080|15370|14610|14490|14510|14410|14380|14280|14460|14840|14750|14170|14570|14930|15630|16540|15920|14830|15040|14300|13900|14000|13370|12680|13350|12570|13290|12170|12890|12580|13620|13660|12930|12790|13000|13410|12670|11580|12690|12490|12410|13220|12950|12820|13300|13420|13160|13360|12860|13360|13870|13590|14670|15010|14180|14680|15020|15200|14720|14750|14540|14250|12920|12570|12870|13050|11650|11740|11780|11450|12230|12690|13160|11800|12440|12360|12880|13070|12170|11950|10980|10830|10830|11390|10730|12570|12260|12150|12540|13360|14610|14710|14120|14200|14110|12900|12180|12070|12340|12360|12820|12940|13160|13450|13220|13150|12840|12350|12180|11490|12350|12960|12220|12740|12170|12390|12920|12230|12810|13100|12470|12320|12370|12350|12550|12090|11940|12020|12050|11650|11310|11310|10650|10640|10400|10270|9700|9350|9350|9360|9600|10260|10210|10320|10210|10710|10020|10500|10780|10380|9890|9650|9270|9960|10120|11170|10090|10400|10240|10220|9900|9370|9270|8890|8680|8680|8890|8860|8660|8460|9110|8910|8630|8540|8280|8130|7790|6990|7440|7550|7550|7710|8080|7800|7610|7650|7950|7950|7700|7290|7730|7330|7780|7560|7770|7800|7370
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|10490|10680|10923.2998|11236.7002|11273.2998|12888.2998|12628.2998|11801.7002|11950|12800|11683.2998|11918.2998|11533.2998|12086.7002|12703.2998|12738.2998|12876.7002|13700|14466.7002|14433.2998|13950|12700|12483.2998|12933.2998|12266.7002|11866.7002|10200|10883.2998|10716.7002|11283.2998|11150|11533.2998|12583.2998|12250|11833.2998|10983.2998|10633.2998|10616.7002|10666.7002|10550|11866.7002|11816.7002|12050|12150|12333.2998|11150|10350|9646.7002|10366.7002|11633.2998|12766.7002|12966.7002|12433.2998|11783.2998|11900|11166.7002|11416.7002|11633.2998|10216.7002|9776.7002|10133.2998|10500|8460|8390|8286.7002|8023.2998|8283.2998|7736.7002|7810|7880|7400|7280|6696.7002|6640|6376.7002|6240|5953.2998|5723.2998|5623.2998|5806.7002|5923.2998|5636.7002|5346.7002|6156.7002|6050|6020|6263.2998|6036.7002|6090|6030|5973.2998|5740|5433.2998|5316.7002|5363.2998|5110|5263.2998|5293.2998|5116.7002|5163.2998|5083.2998|5923.2998|5740|5556.7002|5483.2998|5833.2998|5976.7002|6196.7002|6323.2998|5856.7002|6286.7002|6010|5903.2998|5886.7002|5616.7002|5560|5480|5156.7002|5146.7002|5010|4893.2998|4923.2998|4616.7002|4666.7002|4533.2998|4453.2998|4270|4163.2998|4030|4180|4493.2998|4436.7002|4676.7002|4570|4496.7002|4466.7002|4663.2998|4590|4643.2998|4876.7002|4713.2998|4750|4916.7002|4826.7002|4473.2998|4560|4666.7002|4480|4430|4226.7002|4303.2998|4033.3|4020|4066.7|3863.3|4050|4013.3|4283.2998|4236.7002|3990|3876.7|3980|3563.3|3496.7|3413.3|4083.3|4186.7002|4276.7002|4150|4280|4273.2998|4013.3|4156.7002|4300|4110|4310|4366.7002|4306.7002|4320|4330|4520|4416.7002|4070|4010|3510|3526.7|3606.7|4130|3910|4013.3|4070|3930|3830|3950|4170|4280|4440|4310|4283.2998|4260|4266.7002|4476.7002|4670|4706.7002|4423.2998|4356.7002|4303.2998|4390|4493.2998|4346.7002|4790|4780|4826.7002|5156.7002|5563.2998|5376.7002|5546.7002|5586.7002|5446.7002|5000|4966.7002|4813.2998|4693.2998|5006.7002|5060|5406.7002|5633.2998|5823.2998|5613.2998|5213.2998|5156.7002|5343.2998|5196.7002|5273.2998|5560|5190|5040|5173.2998|5106.7002|4400|3926.7|3676.7|3526.7|3666.7|3643.3|3733.3|3576.7|3743.3|3910|4096.7002|3913.3|3866.7
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04466|952653|/equities/fp-corp|TOPIX500|3320|3215|3145|3205|3030|3170|3330|3000|3010|3100|2880|3010|3015|3015|3210|3390|3570|3750|3750|3735|3595|3615|3745|3760|3780|3845|3705|3750|3720|3775|3800|3655|3880|3850|3695|3485|3450|3490|3530|3450|3510|3450|3500|3215|3430|3480|3275|3250|3115|3150|3325|3035|3105|3115|3235|3220|3245|3310|3085|3060|3065|3220|2960|2920|2850|2885|2950|2975|2970|2870|2915|2885|2880|2855|2845|2840|2780|2830|2905|3095|2980|2950|3040|2950|3065|2820|2890|2950|2920|2905|2800|2760|2750|2685|2640|2705|2535|2497.5|2477.5|2375|2415|2335|2385|2372.5|2510|2585|2580|2540|2560|2545|2605|2580|2565|2575|2545|2640|2720|2595|2515|2555|2560|2585|2535|2497.5|2515|2590|2550|2565|2515|2490|2565|2515|2610|2580|2530|2580|2730|2445|2482.5|2450|2447.5|2445|2520|2397.5|2425|2500|2530|2482.5|2575|2500|2415|2375|2452.5|2320|2310|2270|2312.5|2330|2307.5|2390|2262.5|2185|2160|2047.5|2105|2230|2297.5|2295|2480|2425|2437.5|2460|2420|2295|2252.5|2250|2220|2270|2277.5|2212.5|2192.5|2200|2202.5|2222.5|2210|2172.5|2310|2365|2260|2340|2345|2380|2372.5|2300|2252.5|2250|2325|2302.5|2267.5|2247.5|2365|2332.5|2360|2300|2295|2310|2227.5|2165|2242.5|2075|2167.5|2177.5|2070|2105|2165|2110|2065|2067.5|2050|2107.5|2140|2087.5|2092.5|2175|2240|2115|2025|2085|2060|2110|2060|2160|2095|2055|2270|2115|2250|2170|2215|2315|2315|2260|2270|2290|2215|2260|2270|2220|2215|2150|2095|2055
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2290|2340|2360|2190|2075|2300|2260|2150|2200|2380|2330|2205|2160|2115|2245|2490|2545|2520|2460|2405|2380|2350|2320|2320|2230|2225|2170|2155|2100|2160|2070|1985|2040|2040|1955|1870|1815|1900|1880|1780|1955|1895|1855|1890|1870|1750|1650|1655|1545|1685|1780|1905|1845|1630|1585|1645|1490|1425|1370|1375|1410|1325|1340|1275|1240|1315|1145|1075|1070|1050|1090|1055|975|960|905|880|850|825|785|810|805|835|805|800|795|860|890|835|775|850|915|875|835|830|830|875|960|965|940|925|890|870|910|930|990|1075|1070|1040|1020|1035|1090|1070|1035|1040|1055|1105|1065|1025|1010|1015|1110|1045|1095|1055|1070|1090|1120|1155|1060|1135|1130|1190|1185|1045|1055|1040|1015|985|1030|1005|1085|1095|1060|1135|1225|1255|1270|1230|1300|1290|1290|1205|1215|1220|1190|1215|1210|1265|1260|1250|1270|1310|1325|1265|1140|1305|1360|1355|1400|1380|1385|1300|1240|1285|1330|1265|1230|1230|1230|1195|1145|1025|995|970|960|975|965|1050|1050|1105|1130|1100|1055|1045|1110|1080|1185|1200|1205|1215|1255|1235|1370|1395|1280|1315|1255|1225|1330|1335|1425|1430|1395|1515|1415|1280|1260|1185|1135|1040|1055|1050|960|900|835|890|835|800|815|745|730|740|615|690|780|815|860|880|870|830|795|915|910|920|885|925|890|900|825|830|790|700
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|886|891|898|889|859|909|880|832|802|864|879|901|866|835|904|911|886|865|876|847|870|878|883|864|876|872|865|890|865|897|910|906|967|959|952|915|884|897|838|861|878|985|954|970|850|835|896|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1619|1734|1744|1693|1720|1793|1857|1811|1906|1981|1842|1860|1755|1792|1934|2004|2083|2091|2150|2175|2164|2264|2159|2087|2010|2111|1918|1961|1951|2014|2061|2076|2174|2109|2157|1886|1816|1839|1747|1720|1862|1888|1944|1945|1938|1998|2014|1790|1719|1875|1897|2228|2250|2048|2083|1833|1725|1702|1631|1580|1640|1678|1689|1531|1491|1444|1400|1480|1390|1395|1307|1301|1282|1176|1170|1199|1159|1112|1158|1213|1186|1179|1098|1181|1278|1308|1259|1243|1218|1305|1347|1375|1388|1382|1336|1366|1366|1366|1324|1257|1224|1236|1257|1275|1326|1359|1351|1359|1416|1423|1423|1383|1278|1291|1291|1226|1173|1158|1169|1146|1129|1140|1145|1167|1128|1127|1114|1071|1055|1085|1116|1119|1140|1126|1122|1161|1118|1094|1138|1161|1139|1102|1108|1122|1097|1194|1179|1191|1211|1193|1143|1061|1061|1069|1074|1048|1030|1082|1077|1068|1083|1118|1126|1115|1159|1369|1381|1368|1301|1293|1337|1293|1299|1314|1299|1284|1278|1306|1262|1209|1189|1195|1161|1132|1066|1025|1035|1048|1044|1073|1081|1109|1141|1185|1154|1174|1226|1252|1242|1231|1309|1269|1309|1319|1280|1317|1309|1361|1454|1494|1522|1514|1471|1442|1404|1361|1323|1308|1271|1233|1217|1254|1269|1358|1353|1364|1335|1289|1318|1312|1268|1265|1267|1249|1251|1278|1339|1322|1396|1420|1433|1452|1428|1440|1419|1459|1442|1451|1459|1513|1467|1371
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|1380|1374|1362|1375|1284|1284|1327|1300|1304|1402|1378|1389|1421|1451|1519|1570|1558|1550|1567|1561|1603|1595|1614|1656|1684|1622|1647|1746|1717|1747|1671|1620|1687|1707|1697|1691|1727|1795|1788|1719|1728|1679|1693|1664|1729|1716|1712|1567|1489|1541|1571|1689|1640|1552|1534|1504|1484|1430|1460|1411|1426|1397|1383|1336|1301|1228|1241|1253|1232|1229|1278|1249|1245|1195|1210|1182|1164|1156|1137|1077|1093|1086|1068|1094|1089|1110|1075|990|1045|1041|1025|1000|978|996|986|1016|1037|1041|1025|1006|1012|998|1026|1025|1060|1091|1088|1104|1140|1149|1177|1171|1161|1152|1152|1096|1071|1080|1072|1057|1071|1063|1083|1101|1109|1083|1109|1085|1071|1076|1096|1082|1125|1138|1142|1222|1282|1254|1250|1269|1206|1211|1200|1227|1167|1176|1198|1218|1228|1253|1224|1171|1193|1169|1149|1145|1136|1146|1124|1107|1069|1092|1070|1074|1061|1182|1212|1203|1200|1238|1161|1196|1125|1162|1180|1187|1172|1192|1174|1139|1142|1183|1086|1165|1157|1164|1125|1182|1242|1242|1260|1257|1262|1320|1237|1263|1286|1276|1289|1295|1297|1321|1358|1351|1315|1284|1209|1247|1284|1262|1308|1314|1307|1308|1314|1398|1395|1395|1417|1385|1386|1379|1294|1292|1290|1300|1298|1360|1354|1369|1425|1442|1421|1404|1445|1356|1369|1300|1298|1257|1306|1251|1260|1271|1300|1320|1280|1233|1226|1163|1216|1142
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|2570|2591|2720|2749|2641|2858|2745|2647|2734|2969|2924|2957|2821|2836|3027|3040|3030|3065|2981|2936|2862|2786|2858|2797|2610|2550|2402|2399|2250|2373|2345|2250|2415|2382|2289|2225|2150|2214|2184|2172|2280|2238|2374|2354|2324|2185|2123|1953|1956|2146|2334|2463|2402|2056|2049|1991|2063|1901|1836|1898|1855|1816|1775|1793|1773|1795|1837|1858|1852|1803|1776|1723|1638|1658|1573|1511|1476|1395|1273|1301|1323|1432|1306|1314|1308|1393|1370|1295|1299|1400|1446|1371|1339|1307|1335|1392|1487|1498|1507|1439|1458|1443|1505|1537|1635|1702|1707|1720|1748|1853|1941|1993|2062|2043|2057|2028|1956|1828|1785|1992|1967|1891|1871|1823|1824|1817|1865|1894|1722|1745|1762|1803|1996|1886|1815|1791|1815|1788|1869|1807|1869|1884|1917|2012|2152|2333|2478|2421|2515|2508|2443|2398|2372|2323|2362|2350|2376|2436|2510|2503|2501|2553|2565|2519|2398|2751|2841|2856|2982|2919|2942|3060|3015|3045|3030|2936|2933|2935|2902|2854|2829|2877|2801|2817|2685|2763|2794|2849|2775|2753|2767|2656|2651|2557|2596|2687|2753|2700|2643|2642|2722|2528|2649|2696|2602|2739|2704|2724|2940|3025|3240|3145|3210|3275|3270|3220|3100|3070|2880|2826|2875|2857|2884|2893|2960|3025|2956|2790|2765|2645|2575|2545|2295|2425|2520|2475|2630|2420|2530|2550|2565|2765|2795|2780|2720|2815|2745|2825|2885|3090|2940|2865
04472|952365|/equities/fujitec-co-ltd|TOPIX500|1127|1179|1192|1184|1208|1348|1337|1219|1234|1280|1221|1271|1280|1283|1272|1331|1406|1405|1367|1367|1276|1302|1261|1273|1256|1232|1210|1185|1212|1230|1219|1218|1253|1093|1149|1063|1031|1077|1128|1017|966|942|972|956|978|994|1005|803|835|916|969|1047|983|1092|1010|973|939|938|920|964|900|818|747|691|660|660|645|652|650|649|649|622|610|602|591|583|565|530|514|490|467|462|434|471|459|476|484|484|498|517|512|514|481|483|472|500|523|507|506|485|478|488|492|497|527|518|501|502|495|515|546|554|570|520|503|514|505|504|489|510|488|493|475|482|467|424|434|418|413|399|395|405|399|365|393|404|420|394|431|408|417|409|418|428|440|455|464|455|461|460|441|419|418|415|415|406|411|417|414|404|407|400|422|413|396|427|432|422|447|448|434|440|414|426|419|413|415|418|401|389|398|373|362|354|361|404|410|431|400|421|407|396|402|400|422|429|442|450|457|454|451|446|475|490|471|500|486|483|521|513|550|602|539|556|562|545|528|475|496|476|481|494|492|501|546|568|528|502|516|481|466|490|453|474|477|482|479|476|478|467|485|523|518|540|507|543|490|509|480|503|499|449
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6570|6590|6100|6190|5870|6150|6200|5750|5860|6370|6340|6450|6080|5980|5780|5150|5410|5440|5440|5460|5300|4800|4710|4770|4790|4750|4180|4160|4060|4050|3830|3590|3700|3800|3640|3570|3630|3890|3920|3720|3900|3870|4060|4040|4220|4100|3930|3880|3990|4250|4630|4260|4140|3870|4080|4070|4340|4030|3880|4000|4250|4180|4250|4040|4070|4340|3760|3570|3520|3470|3710|3600|3450|3280|2970|3120|3040|2940|2710|2940|3020|3140|2840|3000|2930|3040|3040|3160|3180|3290|3210|3100|3020|3370|3500|3490|3700|3790|3810|3600|3500|3350|3500|3520|3690|3960|3900|3900|4000|4120|4360|4340|4430|4440|4430|4370|4080|3960|3860|4180|4280|4250|4050|4000|3970|4050|4170|4170|3750|3890|3980|4200|4300|4070|4020|3880|3690|3550|3810|3660|3870|3840|3780|4030|4230|4540|4870|4690|4830|4740|4500|4320|4430|4200|4170|4210|4350|4540|4610|4570|4470|4700|4670|4720|4510|5040|5410|5540|5500|5270|5220|5450|5480|5420|5610|5650|5640|5650|5460|5410|5480|5470|5390|5610|5500|5500|5520|5690|5800|6030|6300|6150|6030|5860|5740|5780|6130|6150|5940|5910|5790|5440|5750|5990|5600|5770|5850|5960|6340|6480|6650|6480|6270|6220|6210|5900|5600|5540|5840|5770|5770|5570|5660|5560|5780|6190|6100|5960|5980|5930|5660|5560|4840|5040|5370|5440|5480|5680|6040|5900|5640|6130|6420|6230|6000|6310|6250|6280|6410|6220|5650|4860
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|1166|1196|1088|1069|1045|1072|977|957|953|1032|1040|1100|1106|1099|1222|1055|1083|1106|1122|1094|1080|1093|1080|1175|1196|1187|1157|1196|1184|1106|1126|1122|1186|1141|1050|1054|1058|1117|1091|1098|1178|1166|1134|1047|1000|965|1014|974|920|988|1006|1061|1052|1000|902|829|824|782|800|782|777|768|727|765|769|764|784|807|835|869|849|813|751|769|781|756|750|740|709|694|696|688|627|693|692|727|724|684|669|666|641|646|641|642|664|636|618|596|613|576|574|572|657|669|660|675|687|599|586|580|621|559|566|529|518|530|489|470|449|452|462|455|463|440|427|417|441|413|408|413|453|472|467|497|499|476|461|456|511|499|554|546|530|576|613|652|574|588|538|521|548|511|523|489|470|448|435|440|432|410|378|385|415|404|374|446|476|460|487|491|516|486|486|503|513|489|474|470|480|471|392|400|388|395|387|413|397|415|419|399|434|403|419|444|439|443|490|478|448|421|414|380|417|439|436|454|440|434|504|492|480|408|398|428|442|423|419|430|401|366|377|353|353|332|310|291|290|288|289|294|295|297|256|263|285|308|305|324|316|310|293|324|320|330|310|320|314|313|299|309|272|271
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|2130|2145|2075|2095|2070|2170|2145|2045|2090|2215|2050|2065|1975|2060|2155|2225|2260|2300|2305|2285|2240|2155|2190|2295|2265|2350|2180|2180|2215|2285|2230|2165|2245|2255|2160|2145|2100|2240|2240|2285|2385|2150|2295|2245|2195|2110|1940|1845|1970|2080|2160|2390|2520|2475|2450|2450|2520|2520|2415|2325|2270|2175|2110|2050|1975|2005|1915|1945|1820|1800|1765|1720|1675|1640|1655|1625|1605|1575|1515|1575|1550|1575|1535|1565|1585|1590|1595|1560|1540|1590|1600|1525|1470|1430|1415|1450|1525|1550|1475|1425|1420|1435|1500|1515|1570|1680|1670|1715|1750|1735|1835|1835|1865|1890|1830|1745|1700|1625|1620|1635|1645|1600|1610|1615|1605|1635|1600|1555|1530|1530|1495|1565|1535|1540|1525|1545|1635|1505|1565|1505|1530|1515|1510|1545|1575|1640|1725|1720|1760|1675|1600|1540|1555|1535|1575|1605|1660|1700|1670|1640|1660|1700|1715|1605|1520|1760|1865|1815|1905|1785|1770|1775|1775|1825|1785|1765|1785|1825|1695|1645|1625|1710|1650|1605|1565|1640|1640|1695|1665|1760|1790|1705|1740|1715|1695|1710|1780|1800|1820|1785|1915|1805|1920|1830|1830|1910|1895|1905|1955|1945|2050|2070|2140|1990|2010|1970|1805|1740|1660|1635|1615|1630|1625|1655|1735|1755|1720|1610|1660|1670|1620|1645|1525|1635|1620|1675|1685|1720|1710|1785|1745|1805|1840|1980|2030|2075|2045|2135|2095|2075|1940|1910
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2340|2380|2340|2420|2340|2490|2470|2430|2550|2690|2760|2720|2640|2490|2540|2700|2720|2750|2640|2620|2480|2440|2330|2420|2300|2250|2430|2210|2170|2230|2200|2140|2260|2290|2150|2030|1980|2010|2110|2180|2290|2340|2430|2380|2440|2300|2300|2230|2250|2520|2860|2710|2400|2380|2420|2340|2420|2070|2100|2110|2220|2150|2070|2000|1950|2070|1880|1790|1860|1950|1980|1920|1740|1700|1610|1570|1630|1560|1440|1510|1610|1670|1510|1510|1470|1570|1570|1530|1530|1570|1670|1540|1490|1570|1610|1720|1890|1870|1870|1760|1680|1630|1700|1700|1780|2100|2180|2230|2190|2140|2200|2170|2280|2290|2360|2340|2160|2030|2020|2030|1940|1790|1710|1770|1770|1780|1880|1850|1600|1660|1760|2170|2270|2030|2060|1940|2130|2220|2400|2370|2630|2650|2670|2780|3000|3320|3340|3290|3320|3350|3290|3100|3150|2910|2910|3000|3050|3180|3200|3200|3250|3310|3250|3130|2910|3260|3450|3470|3690|3700|3900|3690|3740|3720|3790|3650|3640|3710|3490|3580|3520|3420|3360|3120|3000|3080|2940|3120|3110|3250|3410|3210|3260|3150|3320|3370|3770|3840|3820|3810|3950|3820|4030|4080|4000|3970|3910|3850|4250|4440|4710|4710|4740|4860|4950|4890|4860|4590|4490|4300|4480|4250|4200|4390|4440|4470|4120|3860|3880|3840|3660|3690|3090|3340|3720|3630|3520|3670|3760|3760|3570|3880|3860|4040|3850|4160|4220|4450|4380|4570|4660|4240
04477|952380|/equities/glory-ltd|TOPIX500|2687|2728|2661|2695|2611|2846|2856|2723|2661|2706|2657|2632|2549|2446|2557|2606|2715|2730|2725|2744|2683|2690|2746|2772|2687|2602|2419|2393|2419|2448|2439|2311|2489|2535|2310|2166|2058|2190|2192|2273|2449|2365|2469|2390|2365|2345|2342|2261|2317|2505|2591|2762|2680|2575|2590|2257|2232|2265|2248|2280|2245|2173|2143|2063|2016|2061|2167|2043|1990|2009|2034|1990|1941|1870|1881|1816|1813|1814|1736|1931|1912|1865|1776|1817|1817|1825|1789|1732|1737|1788|1870|1762|1549|1608|1601|1614|1653|1659|1556|1509|1489|1497|1514|1530|1621|1711|1728|1751|1785|1807|1799|1763|1767|1737|1701|1738|1707|1667|1673|1674|1683|1627|1599|1655|1614|1586|1622|1606|1601|1653|1639|1664|1746|1629|1722|1736|1777|1703|1731|1699|1655|1588|1550|1622|1756|1801|1885|1814|1845|1817|1804|1663|1715|1711|1696|1712|1749|1781|1771|1717|1706|1760|1786|1749|1638|1849|1932|1972|1968|1955|1952|1981|2044|1973|2017|2003|2006|2007|2022|1979|1969|2000|1955|1847|1769|1916|1907|1956|2007|1940|1980|1964|1869|1802|1789|1829|1974|2003|1961|1964|2021|1945|2011|1986|2042|2128|2065|2102|2285|2231|2408|2335|2352|2356|2362|2370|2208|2155|2060|1997|2010|2056|2035|1984|2095|2140|2140|2120|2140|2090|2065|1954|1855|1958|2025|1990|2000|2020|2055|2050|2095|2200|2290|2215|2140|2110|1992|1997|1948|1933|1901|1835
04478|946328|/equities/gmo-internet-inc|TOPIX500|977|1023|886|924|862|1012|1034|1022|1055|1162|1147|1109|1098|1105|1266|1388|1342|1367|1380|1367|1362|1307|1268|1195|1202|1157|1132|1130|1236|1279|1256|1199|1281|1271|1205|1168|1088|1154|1160|1183|1205|1170|1040|1021|1060|950|965|941|867|979|1046|1223|1229|1255|1231|1183|955|905|887|893|791|782|747|739|713|719|671|612|593|609|560|558|500|489|502|502|491|480|515|544|544|535|511|576|530|515|522|489|477|478|465|444|405|392|397|422|413|416|395|352|347|340|370|388|412|424|429|432|421|402|415|387|384|390|379|398|381|354|311|307|294|284|295|294|293|290|294|300|279|281|294|324|343|330|339|353|310|309|333|342|342|331|347|337|336|350|368|354|376|363|347|346|340|342|345|343|358|347|350|341|351|353|385|388|380|433|484|474|486|447|490|468|439|472|437|408|397|428|391|371|332|337|309|293|288|283|282|300|284|294|302|303|302|305|327|335|338|332|341|335|349|343|375|398|391|382|338|348|400|370|388|388|383|387|375|356|332|342|324|334|353|359|367|367|378|369|375|375|379|381|397|402|354|371|408|422|419|419|380|380|365|398|389|415|412|416|380|405|427|399|390|374
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|827.5|851.2|878.8|945|851.2|1070|1162.5|1285|1367.5|1412.5|1287.5|1292.5|1325|1262.5|1228.8|1215|1147.5|1136.2|1045|1065|1000|1076.2|1078.8|1068.8|1058.8|940|887.5|832.5|825|825|770|678.8|654.5|651.5|675|613.5|603.8|592|585.5|604.2|580.2|535|544.8|512.5|511.5|529.2|525.5|512.5|473.5|489.5|525.2|580.2|652.2|516.2|545.2|581.2|575.8|558.8|549.2|473.8|458.8|454|477.2|425.2|360.8|342|333.5|325.5|325.8|341.5|332.8|328|339|334.5|353|349.2|343|333.8|327|325|334.2|321.5|312.5|326.2|353.8|338.5|349.5|338.8|350|350.8|372.8|376.5|383.2|375|366|382.2|384.8|391.8|377.5|346.9|344.1|336|325.1|334.2|332.8|380|375|391.9|385.6|399.4|424.4|415.6|411.2|410.6|407.5|421.2|413.1|403.1|386.2|386.9|375.6|385.6|396.2|393.1|408.8|413.8|445|448.8|410.6|387.5|409.4|468.1|433.1|436.9|460|447.5|455|397.5|405.6|380|343.6|323.8|335.8|332.1|343.8|356.2|358.2|349.4|346.4|353.2|339.9|336.2|331.4|335|335.2|341|340.6|371.5|360.5|371.9|360.6|368.1|369.4|345.6|312.1|328.6|331.5|314|319.2|281.8|284.1|281.2|275|279.5|281.4|249.9|243.8|244.8|233.1|214|206.4|205|199.1|197.5|203.1|197.4|209.4|214.6|213.9|213|202.5|201.6|177.5|176.2|165.8|166.4|176.4|181|168.8|178|185|185.9|197.5|197.1|184.1|177|179.8|165.4|188.5|178.8|193.8|216.2|201|182.9|191.2|151.1|148.9|140.4|143.1|138.5|139.9|139.6|137.6|136|140|141.9|145.2|151.2|147.4|148.8|158|151.2|143.4|139.1|139.9|147.5|149|156.4|152.6|153.1|148.2|156.1|159.2|164|154.4|146.9|137.8|146.5|146.6|144.5|139.6|135
04480|952717|/equities/goldwin-inc|TOPIX500|1267.5|1285|1295|1262.5|1217.5|1377.5|1275|1137.5|1135|1230|1150|1210|1185|1135|1157.5|1195|1217.5|1192.5|1187.5|1167.5|1140|1155|1190|1212.5|1192.5|1200|1100|1137.5|1167.5|1145|1122.5|1140|1225|1217.5|1222.5|1190|1182.5|1197.5|1187.5|1230|1222.5|1185|1162.5|1162.5|1182.5|1177.5|1087.5|1007.5|1002.5|1175|1262.5|1305|1392.5|1375|1440|1442.5|1492.5|1322.5|1377.5|1405|1490|1452.5|1450|1382.5|1372.5|1385|1392.5|1310|1287.5|1287.5|1282.5|1277.5|1267.5|1317.5|1297.5|1352.5|1300|1237.5|1275|1197.5|1185|1205|1155|1157.5|1182.5|1210|1207.5|1192.5|1150|995|932.5|937.5|935|1087.5|1152.5|1180|1177.5|1242.5|1190|1150|1227.5|1237.5|1195|1190|1230|1260|1275|1342.5|1175|1165|1275|1352.5|1385|1370|1250|1140|1147.5|1095|1000|897.5|930|870|790|785|740|745|720|707.5|682.5|677.5|660|670|645|602.5|610|630|647.5|625|667.5|650|637.5|627.5|625|632.5|612.5|660|687.5|652.5|657.5|677.5|697.5|672.5|637.5|655|627.5|665|582.5|562.5|557.5|530|547.5|535|565|560|562.5|675|737.5|737.5|787.5|695|602.5|562.5|540|572.5|555|525|535|570|545|525|522.5|542.5|515|410|372.5|385|387.5|382.5|395|405|400|392.5|387.5|400|400|392.5|432.5|437.5|415|432.5|437.5|425|455|457.5|455|465|450|437.5|495|470|502.5|512.5|507.5|535|470|457.5|462.5|467.5|437.5|420|430|457.5|492.5|492.5|517.5|555|522.5|430|372.5|372.5|370|375|345|345|412.5|407.5|437.5|455|457.5|450|457.5|472.5|487.5|520|547.5|557.5|557.5|577.5|582.5|550|612.5|575
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2890|2900|2910|2855|2710|2875|2720|2595|2690|2890|2945|2955|2820|2705|2685|2875|2920|2965|3025|3020|2955|2955|2880|2955|2995|2975|2895|2775|3030|3100|3210|3040|2885|2945|2825|2450|2425|2230|2175|2200|2220|2075|2160|2170|2130|2060|2080|2020|2090|2305|2665|2270|2110|2035|2065|2050|1965|1875|1905|2135|2240|2325|1980|1760|1620|1650|1630|1570|1575|1685|1755|1730|1610|1650|1640|1595|1560|1545|1500|1545|1570|1810|1660|1620|1625|1600|1620|1520|1480|1555|1605|1565|1440|1520|1600|1640|1715|1810|1800|1735|1665|1615|1660|1715|1800|2030|2070|2075|2100|2180|2270|2265|2360|2190|2165|2245|2165|2075|2220|2255|2260|2075|2045|2070|2060|2065|2160|2265|2080|1960|2000|2105|2100|1975|2000|1815|1820|1985|2140|2080|2145|2155|2100|2160|2600|2680|2760|2800|2780|2680|2680|2565|2560|2565|2580|2615|2635|2780|2760|2745|2685|2815|2785|2620|2505|2805|2950|2905|3035|2930|2895|2905|2900|2960|2950|2810|2845|2905|2730|2785|2805|2730|2745|2765|2685|2915|3010|3055|2955|2965|3095|2845|2815|2525|2625|2655|2760|2790|2710|2730|2875|2825|3050|3190|3010|3100|3085|2990|3205|3115|3370|3335|3410|3215|3180|3100|3180|3245|3115|3110|2990|2990|2740|2900|3090|3340|3380|3405|3515|3350|3375|3470|2905|3290|3665|3870|3960|4050|3780|3925|3780|4150|4275|4250|3905|4170|4345|4515|4330|4325|4155|3640
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|531|580|552|590|520|575|563|594|618|651|627|633|626|666|648|683|694|725|757|741|662|701|755|671|633|626|572|604|791|811|721|735|780|812|730|765|669|525|654|714|804|980|989|1020|1176|1080|1226|1202|970|1300|1080|1260|1042|895|887|557|388|368|396.5|462|400|391|329|272.5|197.4|142.1|147.1|169.8|128|106.8|84.2|86.5|82.7|79.4|63.2|60.3|58.8|61.9|47|38.4|35.4|38|31.5|39|32|27.9|25.1|22.9|23.8|23|19.2|19|19.4|18.1|18.1|18|18|18.3|18.2|17.4|17.2|17.4|17.3|16.5|16.4|18.4|18.8|18.1|18|17.2|17.8|18.2|18.8|19.3|18.1|17.9|17.1|17.7|17|17.3|17.4|17.5|17.9|17.4|17.8|19.8|20.3|20.6|20.2|20.8|21.2|20.1|20.6|21|20.7|19.8|21.9|20|21.8|23.9|24.8|22.9|23.4|19.1|19.7|20.1|21.4|20.2|20.4|19.9|19.8|20.4|21|21.9|22.1|23.2|24.1|25.5|25.8|24.6|23.6|24.3|24.7|20.1|19.3|23.5|25|24|25.9|26.9|26.4|26.4|25.3|27.6|25.8|24.7|26.7|26.1|26.1|21.9|20.9|18.2|16|14.9|15.2|14.3|14.9|15.2|15.2|15.9|16.8|17.1|16.5|15.8|16.1|16.7|17.8|18.4|18|18.5|18.8|18.7|21.3|19.5|18.7|19.6|19.3|19.3|23|25.2|28.2|29.7|23.8|21.8|21.8|21.4|22.1|20.7|20.9|20.9|20.3|23.9|21.2|21.8|22.3|22|22.6|25.2|18.4|15.6|15.2|15.4|14.2|15.8|16.9|20.5|21.1|22.1|21.8|23|21.6|23.8|24.3|25.9|24|23.6|24.3|23|20.2|21.1|21.8|21
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|551|562|552|562|548|590|585|518|535|575|546|563|533|547|572|601|625|628|613|601|593|578|592|607|621|632|600|591|591|615|607|601|617|591|577|563|554|594|594|597|637|594|624|616|614|580|530|498|520|523|565|654|667|658|645|628|626|605|569|553|539|531|505|475|445|459|459|458|457|449|446|431|426|410|424|417|421|409|402|419|409|423|416|428|433|438|434|426|430|451|454|436|419|410|411|417|417|413|390|368|364|369|378|384|407|437|436|448|463|461|488|482|491|494|484|478|452|438|440|447|453|440|446|439|439|440|448|448|452|460|451|449|436|445|433|458|477|436|446|436|429|419|403|410|414|428|465|458|468|455|430|415|419|432|449|460|482|490|482|472|476|488|477|458|459|494|517|509|524|505|485|473|472|484|467|454|457|459|445|429|434|445|428|423|414|414|420|448|437|450|458|469|474|467|468|465|480|495|493|486|508|499|507|498|498|502|488|499|498|503|529|525|532|529|520|517|503|494|499|494|497|513|513|522|545|554|561|540|548|562|566|569|536|567|545|539|543|534|512|493|480|491|482|495|514|534|513|546|540|554|538|528
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|781|794|783|769|714|722|727|713|709|777|760|795|774|774|836|843|849|829|815|815|810|789|804|815|799|786|754|753|748|767|748|705|736|727|713|686|670|696|675|688|712|698|731|730|730|695|681|633|615|672|734|812|820|799|778|762|757|734|717|731|764|734|719|674|649|671|632|612|607|594|573|557|552|537|545|527|508|482|449|476.5|486.5|478.5|474.5|507|526|523|510|513|513|520|518|514|507|520|516|527|536|526|507|489|481|486.5|473.5|474|480|498.5|501|503|504|503|520|524|516|516|505|494.5|474.5|461.5|467.5|460.5|448.5|442.5|439.5|442|436.5|428.5|431|420.5|412|423.5|420|427|436.5|432.5|438.5|450.5|453.5|411|424|425|427|420|416|426.5|402.5|425.5|439|438|452|427.5|412.5|387|409.5|402.5|406|411|422|421.5|421|413.5|418.5|426|430.5|439|444.5|499.5|540|509|515|510|479.5|469.5|471|477.5|478|465.5|466.5|475.5|456.5|433|425|428.5|415|410.5|403|387|388|402|401.5|408.5|416|410.5|413|405|409.5|419|439|440|439.5|437|455|437.5|466|473.5|467|460.5|465|478|518|512|535|534|524|524|498|480|472|461.5|443|435|431|436.5|439|442|462|463|465|451|455|440|437|444|420|436|431|445|459|461|465|461|465|494|483|496|483|513|500|509|508|520|516|483
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|2257.5|2295|2302.5|2292.5|2257.5|2372.5|2302.5|2045|2037.5|2137.5|2065|2150|2025|2097.5|2162.5|2180|2267.5|2265|2102.5|2042.5|2040|1990|2025|2020|2027.5|1995|1817.5|1807.5|1795|1852.5|1857.5|1805|1887.5|1882.5|1817.5|1637.5|1590|1652.5|1632.5|1640|1822.5|1762.5|1822.5|1867.5|1847.5|1792.5|1682.5|1642.5|1680|1700|1747.5|1960|1995|1980|1965|1920|1977.5|1837.5|1895|1845|1887.5|1842.5|1817.5|1825|1785|1707.5|1745|1665|1597.5|1637.5|1622.5|1560|1493|1458|1447|1452.5|1398|1373|1343|1417|1397.5|1410.5|1296|1314.5|1340.5|1353|1390|1393|1384.5|1418|1423.5|1388|1331.5|1328.5|1336|1354.5|1380.5|1343|1340|1298|1298|1339|1417.5|1450.5|1497|1590|1597.5|1592.5|1570|1550|1562.5|1502.5|1527.5|1477|1443|1423|1365|1306.5|1364.5|1395.5|1365|1332|1337.5|1346.5|1358.5|1334.5|1373|1404|1358.5|1354.5|1410.5|1498.5|1542.5|1540|1537.5|1565|1572.5|1527.5|1560|1476.5|1547.5|1517.5|1502.5|1582.5|1650|1735|1795|1767.5|1760|1725|1707.5|1645|1687.5|1655|1602.5|1612.5|1640|1617.5|1587.5|1565|1547.5|1580|1622.5|1602.5|1505|1532.5|1565|1535|1655|1585|1540|1517.5|1512.5|1535|1542.5|1484|1495.5|1482|1438.5|1444.5|1387|1376|1335.5|1336|1301|1315|1296|1356|1364|1322|1353|1321|1298.5|1309.5|1319|1219.5|1274|1266|1276.5|1261.5|1287.5|1250|1285|1343|1325|1307.5|1226.5|1223.5|1324.5|1277|1350.5|1314.5|1291|1316|1365.5|1342|1174.5|1176.5|1142.5|1084.5|1071|1065.5|1074.5|1078.5|1097|1175|1161|1125|1127.5|1122.5|1090|1057.5|965.5|1022.5|1000|1160|1145|1117.5|1102.5|1077.5|1032.5|1070|1057.5|1045|992|966|910|946|947.5|931.5|900|852
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|2760|2800|2785|2755|2685|2805|2785|2610|2645|2800|2790|2775|2590|2585|2610|2715|2810|2770|2840|2795|2735|2705|2780|2825|2825|2820|2735|2705|2670|2830|2795|2690|2795|2845|2845|2785|2655|2755|2820|2845|2925|2850|2915|2945|2935|2825|2640|2575|2575|2700|2770|3080|3140|3110|3130|3110|3165|3065|2845|2905|2820|2630|2545|2605|2435|2485|2515|2490|2445|2325|2300|2230|2225|2190|2185|2175|2160|2135|2160|2215|2165|2115|2100|2080|2110|2115|2095|2115|2225|2265|2240|2135|2120|2090|2020|2070|2015|2010|1925|1890|1930|1880|1850|1830|1835|1890|1865|1875|1760|1775|1805|1765|1760|1780|1790|1715|1710|1780|1720|1685|1645|1620|1625|1620|1620|1610|1600|1570|1585|1570|1670|1660|1650|1650|1635|1660|1660|1620|1615|1610|1555|1550|1485|1510|1505|1550|1605|1605|1630|1595|1555|1500|1525|1545|1595|1615|1770|1840|1790|1780|1835|1875|1895|1935|1845|1905|1945|1950|1990|1935|1905|1900|1905|1920|1910|1885|1895|1915|1915|1890|1910|1955|1960|1980|1930|1955|1960|2000|2000|2015|2015|2010|2010|1955|1930|1935|1985|1955|1990|1965|2015|1970|1975|1970|1965|2005|2005|2015|2125|2100|2190|2205|2140|2170|2160|2140|2120|2100|2095|2135|2035|2050|2105|2085|2170|2205|2170|2070|2065|2110|2055|2065|1945|1960|1980|1965|2025|2010|2020|2040|2140|2160|2170|2205|2185|2245|2180|2215|2220|2180|2220|2130
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|671|682|646|660|640|682|628|612|678|706|650|688|679|729|775|812|842|833|800|792|760|747|755|765|769|742|715|724|725|716|704|683|699|735|725|605|575|605|635|655|655|640|670|665|690|605|610|575|570|675|700|715|695|730|735|665|560|470|430|430|445|450|440|395|380|435|430|430|460|435|385|340|350|285|295|270|270|260|255|260|255|265|250|250|250|255|245|240|245|255|260|250|260|260|265|280|280|290|260|260|250|250|255|250|265|290|290|295|305|330|335|335|345|335|305|310|300|310|275|275|265|265|255|255|255|260|265|260|235|245|245|250|250|240|240|235|245|250|265|255|265|270|275|280|305|315|325|315|310|285|280|270|275|275|280|280|295|280|270|280|295|310|325|325|310|355|375|375|390|400|390|390|380|405|380|360|365|380|370|370|370|350|355|350|345|345|340|355|330|340|350|360|345|360|375|370|370|350|330|335|340|340|385|390|400|445|445|445|485|455|495|490|480|475|435|435|440|440|425|435|410|390|380|380|410|415|365|330|330|330|330|330|290|330|355|350|355|380|375|410|390|430|455|470|535|520|510|530|485|450|435|430
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|8600|8790|8450|7970|8300|8710|8520|8270|8390|8690|8800|9040|8470|8150|8580|8590|8920|8710|7930|7810|7970|7810|7930|7840|7820|7380|7290|7170|7400|6750|6420|6010|6040|6050|5970|5960|5870|5990|6040|5940|6360|6060|5920|5790|5620|5370|5130|4920|4965|5600|5560|5430|5360|5170|5270|5130|5100|5030|4815|4665|4650|4750|4500|4460|4140|4205|4185|4260|3905|3840|3425|3330|3515|3620|3780|3750|3755|3785|4350|4380|4400|4145|4040|4100|4135|3975|3965|3945|3920|4065|4050|3950|3765|3730|3750|3600|3490|3515|3400|3370|3140|2928|2960|2600|2488|2584|2614|2692|2497|2421|2432|2444|2403|2348|2303|2250|2131|2016|1947|2000|1955|2001|1950|1917|1894|1920|1980|1965|1887|1950|1890|1785|1738|1690|1690|1745|1844|1709|1784|1755|1813|1772|1841|1883|1786|1894|1933|1996|1987|1915|1854|1803|1848|1784|1786|1810|1679|1615|1585|1576|1604|1581|1646|1666|1576|1900|1983|1980|2095|2102|2039|1854|1803|1879|1811|1774|1781|1853|1825|1812|1800|1727|1680|1577|1520|1476|1474|1526|1581|1594|1683|1635|1543|1468|1479|1451|1507|1565|1488|1548|1588|1543|1639|1674|1571|1646|1640|1691|1799|1791|1892|1884|1715|1704|1546|1521|1502|1498|1523|1554|1483|1517|1555|1555|1648|1655|1612|1680|1697|1689|1674|1553|1451|1585|1592|1642|1725|1749|1760|1782|1905|1960|2005|1995|1983|2020|2035|2210|2245|2055|2040|1991
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1227|1274|1373|1491|1399|1569|1491|1419|1456|1523|1501|1535|1461|1456|1526|1560|1588|1656|1652|1629|1551|1496|1519|1587|1494|1477|1315|1366|1363|1460|1431|1358|1452|1496|1397|1311|1287|1330|1440|1447|1602|1577|1678|1654|1585|1456|1368|1292|1344|1481|1604|1692|1539|1404|1467|1308|1290|1149|1010|1058|1087|1071|992|956|926|954|951|932|890|838|817|773|709|691|709|708|687|640|623|630|597|573|552|554|511|540|555|549|540|573|584|561|527|526|536|550|599|572|559|534|510|505|531|515|560|574|570|562|559|567|598|573|584|577|563|565|544|516|512|512|500|474|459|467|456|445|465|480|450|456|468|460|460|439|454|443|466|426|437|417|442|414|400|414|442|479|486|477|477|467|465|442|447|433|436|426|424|392|381|402|382|400|401|387|380|421|452|453|476|441|451|460|459|460|473|440|440|426|420|422|416|383|382|363|348|381|372|387|397|398|417|394|382|379|381|381|399|380|392|419|428|422|461|483|476|468|455|456|515|451|479|413|422|388|392|394|386|373|345|331|326|327|334|340|345|349|333|321|319|308|308|312|254|277|309|327|342|378|380|356|324|356|338|364|370|399|381|378|358|316|297|264
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|834|852|836|838|820|880|876|770|780|822|774|796|756|786|836|838|854|862|870|848|824|804|822|842|854|878|814|812|820|864|838|810|854|854|824|788|788|846|844|846|896|846|896|880|882|846|780|724|764|828|858|984|1030|1014|1010|978|1030|988|920|898|878|838|784|768|752|780|778|774|776|772|750|722|714|696|708|688|694|648|554|580|560|570|524|534|524|516|500|486|502|534|542|526|508|510|498|540|566|574|548|512|528|534|546|558|612|646|650|674|704|718|756|750|770|778|762|750|728|708|712|712|726|718|726|716|714|718|720|724|742|746|728|728|716|716|702|744|770|712|718|686|684|670|652|656|662|678|716|714|718|704|688|652|660|666|670|694|696|716|706|688|696|704|714|704|680|704|738|734|760|728|718|702|714|724|712|684|688|696|678|668|682|704|690|684|658|690|682|720|688|688|702|694|694|690|686|688|696|680|698|692|734|716|704|696|706|716|714|732|740|742|772|766|778|784|782|770|760|750|744|736|722|714|724|714|740|752|752|714|734|742|736|738|686|714|688|694|704|696|686|692|696|736|734|764|774|792|770|788|786|788|782|750
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|14300|14430|14270|14570|14000|14660|14140|13360|13650|14960|14500|14890|14420|14170|14510|14930|14750|14830|14980|15180|15150|15670|15440|15660|15150|14980|14800|14680|14570|15670|15320|14760|15360|14690|13860|13580|12960|13490|13530|13710|13950|13430|13650|13940|13770|13080|12810|12560|12780|13230|13660|14020|14000|13580|13800|13240|13920|13270|12710|12270|12000|11720|11050|10820|10740|10440|10820|10770|10830|10660|10550|10290|10300|9770|9640|9380|9060|8720|8470|8840|8650|9120|8560|8890|8750|8900|8800|8460|8120|8480|8560|8290|7950|7410|7770|7880|8080|7840|7570|7470|7340|6910|7190|7310|7840|8410|8410|8370|8250|8330|8690|8600|8600|8480|8440|8190|8020|7700|7600|7240|7390|6780|6700|6750|6710|6860|6800|7150|6770|6970|6960|7280|7700|7430|7460|7200|7240|7030|7460|7410|7350|6920|6580|6700|7030|7720|7920|7940|8230|8120|8110|7910|7930|8020|8140|8280|8400|8400|8400|8280|8400|8520|8860|8720|8620|8950|9050|9140|9290|9160|9040|8900|8770|9180|9400|9150|9140|8930|8700|8700|8370|8380|8220|8440|8100|8330|8310|8550|8470|8430|8760|8370|8370|8550|8600|8770|8680|8760|8770|8540|8710|8130|8260|8450|8390|8620|8680|8850|9440|9440|10150|10220|10300|10680|11080|10600|10160|9820|9760|9450|9420|9270|9230|9670|9950|10050|9800|9710|9740|9700|9530|9480|8790|8940|9420|9350|9470|9590|9750|9810|9540|10370|10650|11050|11150|11460|11130|11460|11490|10600|10310|9770
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|4275|4260|4260|4340|4310|4635|4660|4195|4220|4785|4760|4740|4430|4405|4640|4730|5010|5060|5300|5260|4985|5240|5330|5430|5410|5310|5200|5200|5320|5560|5500|5460|5480|5480|5520|5380|5280|5400|5380|5280|5530|5640|5700|5700|5680|5040|4835|4685|4650|4970|5160|5720|5730|5640|5630|5440|5380|5300|5140|4985|5040|5110|5510|5370|5090|4950|4950|4915|4595|4445|4385|4290|4305|4210|4295|4290|4185|4045|4050|4180|4175|4230|4120|4175|4315|4245|4215|4180|4175|4220|4150|4000|3875|3885|3790|3840|3800|3920|3745|3580|3565|3480|3430|3455|3515|3585|3560|3560|3485|3840|3925|3800|3705|3750|3675|3555|3545|3485|3405|3310|3335|3250|3230|3260|3240|3170|3210|3110|3075|3125|3110|3160|3205|3260|3405|3510|3720|3465|3450|3400|3260|3190|3235|3250|3255|3355|3485|3510|3430|3420|3465|3430|3505|3400|3370|3330|3385|3450|3370|3330|3300|3390|3320|3220|3125|3285|3290|3270|3310|3325|3345|3320|3345|3350|3390|3420|3410|3390|3355|3355|3380|3415|3310|3335|3300|3400|3395|3425|3450|3425|3420|3515|3600|3510|3485|3435|3490|3360|3390|3250|3330|3385|3465|3335|3335|3370|3320|3285|3385|3335|3470|3475|3660|3655|3505|3450|3365|3285|3180|3245|3230|3160|3225|3260|3240|3190|3090|3000|2945|2905|2950|3040|2985|3020|2930|3110|3120|3160|3310|3250|3410|3460|3460|3500|3440|3600|3460|3310|3300|3270|3260|3310
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3680|3760|3750|3795|3565|3915|3775|3640|3860|4115|4015|4060|3875|3900|3960|4085|4305|4230|3980|3950|3825|3765|3700|3775|3620|3505|3395|3415|3250|3095|3115|3140|3325|3315|3165|2950|2965|3090|3105|3155|3355|3280|3370|3295|3440|3185|3230|3215|3160|3500|3600|3830|3225|3050|3110|3010|3160|2735|2715|2805|2805|2715|2605|2590|2585|2625|2725|2805|2750|2695|2650|2520|2410|2360|2345|2380|2265|2170|2080|2135|2050|2200|2020|2195|2170|2305|2390|2290|2245|2370|2390|2255|2250|2270|2295|2305|2470|2435|2415|2330|2235|2185|2285|2345|2505|2460|2560|2680|2610|2640|2655|2500|2505|2375|2330|2300|2280|2135|2145|2150|2170|2090|2085|2020|2015|2035|2120|2180|1975|2065|2075|2155|2170|2010|1975|1870|1945|1915|1985|1925|2045|2025|1965|2105|2255|2395|2390|2420|2415|2395|2325|2265|2320|2290|2270|2310|2285|2230|2190|2115|2025|2115|2130|2050|2055|2470|2500|2410|2515|2455|2435|2305|2220|2235|2280|2165|2040|2055|2050|2050|1980|1985|1940|1900|1820|1785|1760|1760|1800|1830|1890|1795|1750|1720|1790|1765|1865|1760|1700|1715|1725|1605|1705|1745|1720|1855|1850|1830|2015|1995|2090|1980|1895|1840|1875|1660|1630|1630|1525|1465|1485|1530|1575|1555|1580|1490|1450|1420|1365|1300|1175|1230|1165|1265|1470|1520|1490|1465|1465|1495|1365|1485|1535|1590|1565|1635|1605|1640|1645|1590|1470|1380
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|1903|1898|1902|1917|1906|2016|1954|1888|1950|2033|1974|2000|1928|1937|1997|2133|2113|2162|2245|2227|2200|2175|2108|2192|2194|2216|2015|2040|2145|2226|2215|2082|2244|2343|2384|2023|1933|1997|1983|1925|2029|2056|2165|2192|2082|2005|2074|2100|2211|2422|2592|2639|2542|2194|2327|2110|2246|2070|2028|2077|2002|2064|2085|2155|2129|2139|2160|1954|1930|1902|1882|1792|1687|1540|1478|1443|1456|1396|1325|1420|1341|1392|1259|1267|1263|1316|1375|1319|1296|1408|1510|1425|1355|1396|1343|1346|1475|1484|1500|1479|1440|1449|1504|1487|1554|1683|1747|1813|1804|1747|1831|1795|1902|1778|1702|1711|1619|1477|1498|1461|1478|1371|1279|1296|1288|1297|1374|1412|1285|1376|1448|1537|1560|1329|1405|1368|1312|1244|1357|1310|1476|1383|1341|1470|1633|1742|1692|1690|1806|1780|1775|1699|1663|1669|1688|1783|1831|1947|1966|2041|2062|2110|2131|2050|1972|2051|2164|2019|2104|2015|1952|1957|1969|2044|2074|1946|1928|1978|1973|1970|1963|1929|1823|1787|1711|1837|1833|1836|1822|1811|1870|1761|1734|1703|1702|1719|1828|1758|1776|1736|1714|1631|1748|1755|1700|1832|1858|1781|1852|1906|2020|2050|2201|2253|2304|2149|2104|2121|1989|1819|1883|1907|1828|1906|2378|2545|2510|2415|2370|2275|2320|2270|1927|2160|2235|2240|2185|2335|2245|2085|1898|2025|2060|1996|1795|1914|1815|1930|1713|1679|1601|1458
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1432|1443|1478|1397|1352|1461|1433|1363|1466|1525|1519|1543|1516|1469|1628|1531|1578|1534|1486|1451|1438|1401|1419|1455|1346|1340|1295|1311|1217|1279|1279|1228|1239|1264|1218|1177|1181|1175|1163|1171|1275|1065|1058|1072|1120|1116|1115|981|969|1062|1093|1124|1176|1004|970|937|934|847|881|903|949|904|878|886|876|844|815|766|780|795|779|731|705|692|648|612|614|566|688|741|728|768|676|671|696|748|812|818|811|884|909|877|839|887|904|903|961|943|924|918|891|875|906|885|947|979|1002|1039|977|990|1028|991|1044|1021|1025|988|944|879|873|848|888|827|831|837|818|815|852|876|804|858|858|904|912|908|900|918|900|852|908|877|922|888|904|929|1010|1092|1078|1074|1081|1103|1117|1063|1098|1040|1031|1019|1006|1040|1062|986|957|966|995|1005|999|1056|1109|1102|1143|1135|1136|972|950|982|1008|975|980|964|989|976|987|988|974|932|917|1005|1020|1014|994|958|991|963|961|931|937|923|969|982|1003|1012|1005|913|930|927|897|905|899|886|973|982|1019|939|983|968|997|961|958|896|884|856|862|848|847|876|957|1026|942|890|912|898|886|924|737|759|820|878|890|971|974|947|861|908|923|947|879|965|940|974|889|930|807|764
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|1561|1579|1549|1561|1567|1652|1665|1590|1605|1692|1628|1619|1553|1516|1631|1566|1580|1566|1570|1540|1590|1578|1590|1628|1586|1609|1568|1517|1420|1420|1346|1355|1392|1398|1359|1350|1308|1346|1372|1368|1425|1503|1533|1545|1577|1632|1609|1514|1533|1658|1704|1693|1724|1547|1547|1534|1525|1494|1500|1425|1429|1383|1343|1301|1276|1297|1302|1390|1354|1291|1273|1259|1240|1183|1198|1219|1206|1176|1140|1191|1233|1272|1285|1259|1310|1324|1289|1301|1347|1354|1371|1428|1419|1428|1397|1437|1456|1471|1390|1330|1337|1367|1378|1391|1468|1501|1465|1469|1510|1436|1505|1499|1455|1431|1384|1338|1294|1289|1287|1301|1272|1307|1329|1322|1310|1280|1299|1274|1313|1383|1378|1398|1427|1407|1337|1391|1440|1342|1408|1502|1404|1424|1471|1367|1354|1389|1400|1391|1378|1354|1326|1276|1319|1283|1196|1135|1183|1163|1125|1121|1166|1156|1165|1146|1131|1241|1296|1306|1331|1301|1250|1257|1249|1305|1282|1259|1254|1260|1290|1218|1215|1244|1219|1255|1250|1239|1237|1293|1283|1234|1267|1307|1272|1259|1283|1271|1262|1254|1291|1273|1289|1278|1310|1281|1271|1343|1276|1299|1349|1303|1355|1295|1272|1286|1329|1270|1321|1305|1256|1226|1214|1198|1210|1199|1224|1216|1175|1188|1167|1191|1205|1206|1167|1227|1193|1177|1193|1162|1139|1112|1128|1168|1200|1228|1219|1234|1193|1204|1191|1201|1249|1194
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|744|702|652|684|665|722|884|900|982|1070|1037|1046|988|968|1081|1116|1143|1166|1209|1195|1183|1126|1176|1207|1254|1288|1209|1236|1253|1347|1351|1304|1319|1291|1351|1243|1154|1221|1295|1318|1378|1317|1479|1413|1416|1356|1344|1217|1222|1337|1289|1355|1330|1257|1167|1239|1427|966|993|860|797|831|832|813|798|794|840|908|1054|1058|1141|1046|1046|876|844|815|819|772|659|670|664|800|683|674|634|601|534|523|602|723|748|732|687|713|831|962|1000|1029|957|921|898|934|970|990|1008|1084|1124|1206|1209|1235|1215|1268|1303|1256|1241|1216|1240|1173|1069|1127|1136|1116|1092|1096|1075|1091|1054|1029|1069|1021|987|964|1006|1062|1021|1076|1146|1150|1171|1243|1230|1245|1230|1203|1132|1182|1297|1292|1273|1338|1254|1165|1086|1164|1170|1145|1366|1485|1469|1451|1489|1525|1541|1678|1683|1754|1753|1736|1762|1731|1711|1695|1708|1674|1664|1660|1668|1669|1674|1654|1673|1686|1680|1674|1693|1656|1633|1669|1706|1747|1743|1886|1902|1870|1853|1850|1869|1852|1881|1868|1925|1901|1924|1928|1882|1850|1838|1822|1819|1795|1825|1789|1728|1747|1775|1797|1799|1762|1770|1759|1705|1709|1718|1721|1778|1762|1734|1689|1701|1709|1679|1690|1681|1700|1685|1719|1741|1729|1759|1766|1856|1867|1866|1874|1896|1903|1883|1870|1862|1839|1854|1845
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1890|1950|1960|1930|1870|1990|1970|1800|1860|1960|1910|1950|1890|1940|1960|2060|2140|2150|2100|2070|2020|1970|2040|2100|2130|2110|2000|1970|1950|2020|2020|1980|2060|1990|1940|1860|1830|1910|1890|1890|2030|1920|2030|2050|2090|2030|1850|1760|1810|2020|2040|2310|2290|2290|2230|2140|2260|2060|1900|1840|1770|1740|1600|1570|1500|1480|1500|1420|1400|1350|1310|1270|1240|1180|1180|1150|1190|1140|1230|1300|1270|1240|1160|1200|1210|1170|1150|1150|1180|1200|1180|1130|1120|1060|1110|1250|1290|1290|1220|1180|1180|1180|1200|1150|1310|1390|1400|1440|1460|1500|1580|1600|1670|1650|1630|1630|1570|1510|1530|1530|1570|1500|1510|1500|1480|1490|1490|1490|1510|1520|1470|1510|1520|1540|1510|1590|1700|1580|1630|1570|1560|1500|1490|1500|1510|1610|1700|1650|1660|1610|1510|1440|1430|1490|1500|1480|1530|1580|1540|1530|1570|1590|1620|1620|1590|1760|1850|1820|1930|1800|1720|1660|1690|1720|1700|1650|1650|1690|1590|1530|1540|1570|1600|1590|1490|1500|1510|1570|1540|1520|1510|1490|1530|1490|1520|1510|1520|1530|1600|1580|1690|1630|1650|1680|1670|1680|1650|1690|1790|1800|1870|1880|1920|1960|2050|1950|1910|1880|1880|1870|1870|1880|1870|1880|1980|2060|2020|1890|1930|2000|2010|1960|1880|1920|2000|2000|1990|1940|1970|2020|1980|2040|2080|2220|2230|2320|2150|2200|2210|2160|2120|2090
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|1257|1257|1196|1254|1220|1281|1329|1252|1282|1365|1307|1314|1265|1268|1257|1346|1363|1395|1427|1399|1360|1326|1360|1361|1393|1417|1364|1384|1347|1405|1407|1387|1454|1463|1422|1344|1301|1391|1457|1485|1523|1513|1607|1582|1601|1558|1487|1349|1291|1383|1486|1559|1552|1440|1412|1420|1426|1150|1159|1155|1092|1061|1068|1038|1000|1020|1047|994|1059|1045|1098|1022|1038|931|975|913|890|865|791|783|828|948|892|926|947|956|862|866|904|954|954|930|870|772|840|1216|1226|1238|1191|1133|1129|1151|1201|1201|1286|1344|1367|1415|1470|1523|1496|1570|1578|1566|1576|1594|1590|1569|1414|1509|1484|1471|1443|1437|1391|1415|1373|1366|1333|1276|1202|1223|1283|1401|1275|1363|1441|1390|1389|1447|1371|1390|1399|1379|1347|1380|1525|1516|1508|1539|1460|1332|1235|1317|1353|1328|1560|1663|1640|1667|1708|1766|1787|1950|1983|2035|2056|2044|2069|2022|2004|2002|2019|2002|2006|1995|2016|2064|2098|2021|2046|2034|2031|1984|1953|1856|1823|1895|1927|1956|1973|2035|2032|2029|1963|1946|1964|1913|1950|1907|1957|1926|1961|1941|1919|1871|1844|1875|1925|1936|1948|1953|1954|1996|2017|2013|2015|1998|2007|2006|1924|1948|1939|1959|2086|2098|2076|2025|2035|2065|2030|2010|1941|1956|1952|1981|2065|2020|2095|2130|2200|2245|2210|2225|2240|2220|2185|2175|2180|2165|2230|2255
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1112.3|1157.3|1156.7|1142.3|1148.3|1224.7|1184.7|1178.7|1202.3|1270|1215.7|1233|1237.7|1226.7|1297.7|1331.7|1380.3|1421.7|1443.3|1433.3|1433.3|1391.7|1415|1443.3|1431.7|1363.3|1290|1310|1276.7|1313.3|1305|1236.7|1280|1293.3|1271.7|1261.7|1181.7|1243.3|1263.3|1233.3|1236.7|1263.3|1291.7|1268.3|1280|1228.3|1193.3|1148.3|1165|1276.7|1353.3|1393.3|1351.7|1273.3|1336.7|1283.3|1318.3|1223.3|1185|1223.3|1273.3|1220|1155|1156.7|1151.7|1176.7|1171.7|1140|1146.7|1126.7|1090|1048.3|1000|943|921.3|910.7|916.7|863.7|796|822.3|838.7|861.7|779.3|807.3|799|866.7|890.3|866.7|824|872|880.7|832.7|801|828.3|829|829.3|902|916.3|895.3|844.3|830.3|819.7|846.7|854.7|917.3|939.3|965.3|955.3|975|1003.3|1048.3|1060|1091.7|1040|1030|1030|983.3|923.3|896|896.3|886|851|817.7|782.7|775|753.7|814|826.3|740.3|734|757.3|799.3|832.7|765|749.3|741.3|766.3|758.3|816|782.3|835.7|815|801|845.7|962|1026.7|1078.3|1070|1086.7|1036.7|1000|975.7|995|1006.7|1023.3|1021.7|1048.3|1025|1063.3|1048.3|995|989.7|1016.7|992.7|1026.7|1103.3|1181.7|1180|1236.7|1180|1171.7|1175|1091.7|1115|1085|1071.7|1088.3|1078.3|1046.7|1051.7|1025|1045|994.7|960.3|979|972|988|996.3|996.7|977|1005|928.3|941.3|937|940|929.7|970.7|903|880.7|884.3|869|831.7|892.3|896.7|868.7|941.7|926|941|1005|1010|1071.7|1071.7|1073.3|1091.7|1111.7|1088.3|1086.7|1100|1036.7|1026.7|1031.7|1008.3|1033.3|1025|1076.7|1133.3|1061.7|1036.7|1033.3|1020|1003.3|1010|886.7|908.3|966.7|933.3|960|935|926.7|916.7|890|938.3|943.3|955|961.7|996.7|985|1040|1033.3|1016.7|890|825
04501|946228|/equities/horiba-ltd|TOPIX500|3445|3540|3535|3560|3480|3695|3850|3740|3735|3990|3920|4055|3945|3650|3740|3845|3905|3700|3590|3570|3515|3390|3460|3650|3625|3545|3410|3535|3540|3485|3560|3550|3735|3740|3455|3255|3190|3310|3255|3325|3810|3745|3860|3750|3810|3625|3540|3365|3255|3635|3650|3835|3710|3505|3515|3240|3105|3030|2879|2903|2907|2907|2896|2932|2766|2711|2696|2620|2653|2582|2540|2489|2458|2376|2399|2350|2350|2209|2289|2276|2206|2238|2110|2147|2296|2381|2366|2211|2309|2309|2366|2233|2689|2695|2783|2784|2839|2780|2709|2646|2657|2567|2596|2663|2908|2837|2821|2790|2756|2769|2836|2779|2792|2767|2620|2520|2498|2433|2435|2470|2337|2250|2259|2320|2285|2268|2295|2423|2323|2381|2383|2525|2572|2478|2497|2462|2367|2292|2408|2359|2468|2434|2308|2338|2421|2566|2655|2683|2662|2634|2545|2402|2459|2418|2452|2569|2566|2468|2431|2421|2410|2361|2425|2313|2246|2443|2597|2520|2681|2523|2375|2307|2197|2343|2345|2303|2347|2352|2329|2277|2181|2205|2273|2039|1975|2063|2020|2032|2080|2011|2146|2053|2071|2017|1989|2022|2245|2335|2309|2312|2409|2355|2577|2572|2509|2516|2512|2472|2687|2604|2794|2817|2750|2727|2748|2734|2570|2575|2477|2395|2230|2330|2381|2165|2239|2300|2234|2250|2265|2235|2245|2085|1920|2080|2060|2230|2220|2195|2215|2245|2190|2370|2375|2250|2145|2145|2100|2165|1916|2235|2450|2345
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|2075|2090|2110|2120|2007.5|2015|1940|1787.5|1785|1907.5|1895|1847.5|1712.5|1797.5|1835|1850|1842.5|1867.5|1870|1805|1795|1742.5|1730|1765|1780|1787.5|1785|1785|1747.5|1765|1707.5|1662.5|1730|1707.5|1680|1690|1635|1667.5|1677.5|1697.5|1795|1687.5|1752.5|1745|1695|1590|1418.5|1413|1387.5|1570|1662.5|1792.5|1760|1677.5|1630|1502.5|1525|1582.5|1367|1363|1376.5|1358|1330|1333|1357|1361.5|1378.5|1324.5|1278|1243|1176.5|1145.5|1160.5|1148.5|1147.5|1121.5|1106.5|1076|1075.5|1101.5|1088|1127|1089|1120|1134.5|1120|1116.5|1101.5|1095|1104|1061|1010|998|1013.5|1021|1021|992|1005.5|957|968|1000.5|962|939|924|956.5|977.5|961|980|959.5|963.5|976|955|969.5|918|890.5|894.5|884.5|867|871|887.5|868|892|921.5|904|911.5|910.5|936|974|921|919.5|928.5|922|891.5|893|890.5|885|949.5|893|905|900|843.5|871|832.5|840|840|873.5|916|895|864|905.5|867|835.5|860.5|824.5|784|771.5|767.5|782|782|741|691.5|707.5|734.5|722.5|728.5|750|756|730.5|775.5|784.5|780|779.5|786.5|765|787|752.5|767.5|790.5|760.5|765|743.5|761|783.5|762.5|793|750|735.5|749|729|783.5|775.5|763.5|757.5|742|732|746.5|769.5|758|779|735|786.5|778|795|785.5|747.5|752.5|715|717.5|764.5|703.5|688.5|680.5|684.5|691|682|689|674.5|625|622|610|598.5|596.5|648|633.5|657|698|660|663.5|632|608|570|578|554|546|598.5|625|644.5|635|637|628|647.5|645|650.5|627.5|613.5|614|601|647.5|653|624|560|550.5
04503|946107|/equities/house-foods-group-inc|TOPIX500|1797|1697|1694|1679|1632|1692|1693|1597|1601|1663|1635|1612|1563|1523|1540|1553|1582|1566|1589|1580|1559|1555|1540|1563|1588|1577|1548|1538|1532|1548|1522|1493|1533|1539|1532|1531|1530|1565|1608|1584|1622|1661|1687|1682|1635|1620|1527|1431|1456|1570|1691|1755|1793|1701|1696|1678|1672|1634|1638|1588|1600|1587|1499|1467|1405|1415|1384|1366|1352|1345|1330|1301|1299|1280|1291|1287|1274|1259|1275|1292|1306|1299|1278|1281|1321|1302|1282|1296|1326|1333|1320|1304|1288|1296|1337|1353|1336|1353|1295|1269|1248|1243|1259|1280|1323|1355|1348|1358|1367|1379|1415|1418|1418|1435|1420|1418|1401|1407|1411|1440|1433|1464|1452|1448|1458|1443|1441|1407|1398|1405|1395|1412|1435|1462|1426|1475|1494|1412|1384|1406|1378|1357|1327|1330|1342|1387|1365|1381|1378|1365|1323|1308|1344|1314|1322|1321|1342|1347|1324|1297|1303|1305|1312|1333|1251|1365|1377|1382|1377|1370|1350|1330|1313|1361|1306|1302|1299|1306|1300|1305|1328|1375|1321|1301|1189|1212|1197|1247|1274|1294|1308|1326|1322|1311|1301|1293|1293|1264|1303|1282|1314|1294|1331|1329|1292|1295|1276|1278|1333|1330|1355|1359|1351|1355|1351|1357|1344|1321|1325|1299|1289|1304|1328|1327|1358|1360|1350|1322|1326|1327|1338|1343|1336|1337|1361|1396|1443|1471|1432|1421|1486|1491|1505|1500|1510|1447|1410|1396|1399|1335|1340|1333
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|3192|3057|3076|3064|2960|3172|3256|2954|2961|3081|3016|2906|2844|2834|2843|2882|2994|3015|2922|2885|2877|2860|2848|2771|2635|2610|2547|2446|2280|2324|2318|2224|2329|2319|2232|2212|2095|2137|2122|2024|2175|2169|2232|2201|2168|2049|1970|1904|1891|2046|2100|2146|2021|1940|1944|1874|1949|1747|1752|1805|1797|1817|1791|1817|1782|1775|1762|1782|1777|1792|1744|1691|1634|1616|1603|1583|1587|1575|1547|1588|1625|1677|1635|1712|1715|1798|1783|1706|1766|1825|1834|1767|1755|1691|1718|1740|1755|1747|1724|1710|1680|1650|1687|1687|1788|1833|1840|1808|1818|1792|1859|1887|1894|1849|1844|1874|1847|1782|1661|1664|1673|1637|1641|1658|1625|1629|1626|1663|1567|1600|1620|1651|1827|1734|1800|1786|1803|1780|1741|1709|1669|1695|1600|1667|1725|1873|1873|1875|1885|1845|1789|1751|1721|1648|1669|1655|1686|1750|1733|1711|1722|1705|1874|1843|1863|1911|1938|1936|1942|1985|1995|1942|1924|2022|2061|1972|1988|1996|1980|2003|2015|1984|1930|2002|1882|1964|1964|2031|2075|2061|2103|1975|1930|1882|1939|1894|2040|2056|1934|1995|2000|1882|1957|2015|2096|2211|2176|2195|2373|2415|2611|2522|2522|2509|2561|2520|2448|2424|2211|2226|2240|2255|2395|2420|2609|2553|2570|2460|2505|2490|2415|2390|2150|2200|2270|2150|2030|1990|2060|2010|2010|2130|2130|2180|2095|2110|2070|2115|2155|2285|2085|1972
04505|946151|/equities/miraca-holdings-inc|TOPIX500|4730|4470|4460|4325|4265|4420|4555|4465|4570|4705|4640|4705|4695|4605|4875|5000|5080|5100|4960|4900|4855|4780|4660|4760|4690|4685|4500|4390|4320|4375|4330|4350|4410|4325|4380|4490|4390|4570|4525|4580|4900|4785|4905|4750|4815|4560|4325|4160|4200|4385|4735|4955|4740|4815|4815|4715|4805|4540|4585|4500|4845|4750|4515|4355|4220|4095|3855|3820|3795|3695|3535|3475|3525|3480|3490|3345|3290|3250|3300|3360|3385|3355|3380|3420|3505|3370|3370|3440|3505|3495|3410|3425|3460|3310|3250|3325|3210|3305|3150|2999|2994|2992|2990|3025|3115|3170|3155|3150|3145|3190|3230|3175|3135|3230|3140|3045|2880|2836|2854|2824|2872|2976|3020|3065|2966|2984|2991|2998|2978|2977|2912|2911|3095|3155|3105|3235|3420|3250|3275|3290|3285|3210|3210|3155|3110|3235|3285|3310|3235|3225|3170|3125|3220|3210|3160|3130|3085|3195|3070|3055|3030|3115|3170|3040|2957|3005|3195|3155|3215|3105|3210|3135|3100|3155|3190|3270|3250|3150|3000|2988|3050|3045|3030|2830|2896|2992|2885|2962|2998|2869|2830|2860|2806|2913|2799|2778|2597|2572|2598|2550|2617|2665|2510|2469|2675|2669|2677|2734|2711|2849|3020|2933|2970|2939|2855|2859|2833|2795|2697|2690|2630|2653|2728|2710|2818|2591|2545|2545|2600|2655|2735|2720|2685|2750|2885|2840|2950|2890|2950|2860|2890|2815|2860|2685|2700|2675|2665|2445|2380|2365|2340|2325
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1330|1333|1279|1340|1293|1441|1365|1255|1241|1362|1171|1288|1271|1343|1313|1426|1389|1394|1555|1510|1455|1624|1732|1802|1702|1682|1560|1566|1603|1595|1524|1384|1493|1550|1382|1307|1213|1226|1148|1204|1265|1196|1169|1150|1120|1064|971|906|834|865|865|1047|1120|1201|1020|996|1005|936|773|748|767|761|722|638|614|643|576|579|579|573|594|583|519|489|489|551|663|660|613|670|560|565|526|511|472|444|440|415|393|411|420|401|404|382|382|376|371|437|349|345|307|300|289|279|269|294|300|314|308|319|338|327|338|341|341|371|392|359|340|334|328|309|311|323|408|551|558|556|551|561|582|589|581|567|570|568|614|580|618|682|683|638|612|621|640|683|714|718|719|718|738|724|747|742|747|740|743|765|746|737|740|739|747|728|698|730|740|724|732|730|760|745|738|770|757|741|740|715|673|663|656|651|643|649|618|626|623|637|619|612|612|607|608|598|591|602|643|638|615|620|619|591|623|649|630|655|652|661|708|682|729|741|767|730|720|708|695|703|708|710|703|708|697|704|720|734|728|706|708|699|727|729|697|722|762|772|764|795|746|737|710|732|736|736|726|757|753|764|731|755|748|719
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|1803|1869|1900|1971|1938|2038|2020|1899|1946|2028|1990|2012|1971|1942|1902|2022|2078|2035|1966|1961|1915|1901|1722|1753|1749|1745|1622|1661|1666|1699|1593|1540|1620|1631|1510|1482|1418|1493|1509|1458|1518|1517|1574|1627|1607|1547|1482|1410|1515|1616|1775|1822|1788|1654|1623|1505|1548|1396|1466|1487|1535|1499|1431|1414|1395|1520|1234|1253|1311|1330|1419|1366|1270|1237|1159|1128|1124|1083|947|916|1032|1060|991|1087|1141|1161|1188|1197|1182|1270|1371|1354|1301|1242|1286|1324|1461|1425|1484|1428|1389|1316|1405|1451|1499|1616|1649|1892|1917|1946|2117|2039|2098|2029|1984|1930|1845|1771|1666|1590|1582|1504|1567|1522|1514|1648|1763|1828|1669|1682|1739|1768|1743|1852|1817|1662|1658|1697|1788|1719|1803|1796|1751|1920|2060|2339|2466|2411|2485|2409|2456|2504|2506|2545|2591|2609|2698|2764|2727|2649|2527|2582|2592|2517|2600|2670|2914|2725|2856|2739|2689|2835|2692|2860|2721|2562|2527|2560|2536|2504|2366|2323|2223|2038|1982|1988|1982|2063|2101|2163|2258|2135|2148|2104|2219|2250|2344|2581|2313|2425|2586|2339|2529|2665|2652|2764|2770|2724|3080|3150|3410|3575|3530|3200|3245|3065|3050|3070|2909|2993|3035|2960|3020|3100|3230|3370|3365|3300|3330|3120|3170|3150|2805|3030|3230|3180|3340|3360|3360|3290|3080|3380|3370|3430|3220|3160|3070|3160|3070|3150|2825|2705
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|416.8|447.6|450.8|433.6|408|425|412.2|404.6|412.4|425.4|415.4|446.8|426.2|423.4|456.2|474.4|483.4|477.8|478.6|467.4|464|451.5|447.5|460|454.5|447.5|429|407.5|408.5|425|416.5|410|431.5|422.5|419|417.5|409.5|422.5|414.5|425.5|421|415|414.5|405.5|402.5|381.5|381.5|371|371.5|413|429|414.5|410.5|402|402|392|412.5|390|406|415|421.5|430|420|409.5|389|410|396.5|394|386.5|388|381.5|374|367.5|354|349.5|338|348.5|338|339|343.5|350|356.5|340|327.5|320|338|324|312.5|314.5|324|338|317|314|325.5|332|331|348.5|355|349.5|327.5|334.5|337.5|354.5|364.5|370|376.5|369|379|380|398.5|412.5|429|435|418|417|425|417|404.5|418|429|413.5|403.5|405|397|398.5|411|420.5|416.5|378.5|387.5|388.5|393.5|384.5|360|374|349|351|361.5|387|367|392.5|399|370|378|409|447|459.5|446.5|453|429|416.5|426|451.5|430|435.5|425|443.5|457.5|474.5|473.5|476.5|497|507.5|485.5|446.5|459|495.5|481.5|487|442.5|440|430|439|450.5|449.5|431|434|412|388.5|395.5|400|380|362|354.5|338.5|341.5|355.5|364|346.5|353|356.5|353.5|346|341.5|346|358|357|321.5|326|323.5|336|327.5|340|356|332|335|335|339|374|357.5|391.5|395.5|384.5|363.5|378|352.5|350|332|329.5|326|336|320.5|323|289|301.5|296|299|270|271.5|266.5|251|262.5|256|287.5|309|326.5|337|346.5|352|347|356.5|379|393.5|391.5|377.5|384.5|388|404|389|395.5|393|379
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|4190|4300|4090|4130|3960|4380|4300|4290|4390|4980|4650|4630|4540|4670|4720|4810|5040|4840|4540|4480|4450|4270|4380|4280|4060|4090|3970|4060|4000|4030|3980|3780|4210|4240|4060|3960|3980|4070|3950|4030|4370|4180|4370|4270|4140|3760|3650|3440|3410|3790|4000|3980|3670|3530|3630|3430|3390|2940|2860|2950|2950|2850|2630|2470|2430|2460|2360|2400|2410|2450|2320|2220|2060|1960|1840|1830|1840|1720|1630|1700|1850|1850|1770|1830|1740|1820|1840|1770|1680|1770|1770|1690|1570|1610|1670|166|172|169|169|160|155|156|160|162|170|188|194|194|193|196|209|207|212|205|207|208|199|194|199|198|201|191|187|187|183|182|185|188|172|174|173|175|183|178|180|172|173|168|178|173|185|180|174|185|198|208|208|204|212|206|206|191|192|195|194|196|194|202|204|201|197|203|202|193|172|203|218|211|220|204|210|190|190|185|186|181|182|183|179|180|170|162|161|151|153|152|152|152|158|160|163|157|153|150|154|154|163|152|155|153|156|142|151|154|153|158|157|162|184|179|190|161|163|165|170|166|160|159|159|159|145|149|137|140|150|160|158|147|147|144|144|153|131|148|168|168|176|180|175|174|168|189|187|196|180|192|180|178|165|160|164|152
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|1618|1585|1564|1601|1414|1570|1390|1405|1463|1573|1538|1603|1736|1804|1812|1919|1963|2017|2102|2119|2093|1968|1964|2061|2100|2069|2018|2149||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04511|976103|/equities/infomart-corp|TOPIX500|408.8|431.5|391.2|408.8|398.5|448.5|427.5|406.8|451|431.2|371|398.2|405.5|405|433.5|452.8|467.5|436.2|468.5|448.2|365.1|385.6|367.1|368.8|308.8|303.8|264|266.4|288.1|273.6|278.5|260.8|269.8|278.8|285.6|277.6|276.2|262.5|296|290.2|251.2|250|246|253.5|258.6|245.4|234.4|249.4|220.6|257.5|259.4|278.1|269.7|235.3|184.8|189.4|170.6|155.7|159.4|156.2|137.6|122.4|109.7|97.1|81.1|79.7|81.2|79.7|74.9|73.4|73.9|74.1|75.5|76.4|79.9|75.3|74.3|75.3|76|80|66.3|60.6|60.5|61|59.2|61.6|61.7|59.1|56.6|56.9|58.2|53.4|51.8|50.6|52.2|53.4|50.6|51.8|49.1|47.2|46.6|47.2|47.2|47.8|50|53.2|50.5|50.8|50.3|50.2|48.8|47|47|47.1|47.1|46.9|44.2|41.7|43.3|41.9|41.8|43.2|43.4|44.4|46.7|46.5|46.9|47.8|46.6|45.2|45|43.6|44.4|44.5|46.9|45|46.7|52.2|53.6|55.3|52.2|50|51.2|48.2|49.1|51.6|50.3|53.3|52.8|53.4|47.4|42.8|41.7|42.8|41.7|40.5|40.5|41.6|42.2|40.8|40.6|42.2|43.1|41.9|35.6|41.1|42.8|41.6|41.8|44.5|43.4|43.6|43.8|45.6|45.6|46.9|45.8|49|46.4|45.2|40.8|42.3|40.6|37.1|46.1|46.9|48.4|48.8|51.4|53.1|52.8|52.7|54|55.6|53.9|53.8|56.1|58.4|56.9|58.8|60.9|58.1|62.2|60.7|62.5|64|63.2|60.7|63.8|66.7|69.7|67.4|69.7|60.6|65|64|64.9|66.8|70.6|74.7|76.2|71.9|72.7|78.1|73.4|75.7|74.4|76.4|77.3|76.6|70.3|73.4|74.3|72.7|78.1|85|81.2|81.5|89|82.2|77.2|72.3|68|67.8|60.3|59.7|60.3|62.5|60.6|57.8|55.7|59
04512|1177847|/equities/infroneer-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1479|1501|1483|1455|1347|1378|1320|1221|1259|1321|1290|1310|1257|1236|1220|1283|1305|1286|1348|1313|1297|1242|1185|1188|1189|1170|1136|1126|1125|1157|1155|1131|1161|1163.8|1137.5|1158.8|1113.8|1082.5|1086.2|1020|1130|1115|1138.8|1165|1121.2|1035|1020|1041.2|1050|1092.5|1122.5|1160|1242.5|1171.2|1157.5|1182.5|1280|1226.2|1250|1267.5|1340|1285|1228.8|1246.2|1247.5|1270|1315|1203.8|1188.8|1166.2|1153.8|1143.8|1153.8|1131.2|1103.8|1105|1138.8|1117.5|1090|1100|1151.2|1216.2|1166.2|1186.2|1163.8|1221.2|1212.5|1121.2|1112.5|1170|1218.8|1171.2|1070|1081.2|1127.5|1087.5|1132.5|1111.2|1131.2|1075|1103.8|1098.8|1133.8|1136.2|1211.2|1317.5|1325|1300|1307.5|1355|1397.5|1415|1437.5|1395|1432.5|1507.5|1377.5|1275|1302.5|1320|1287.5|1290|1225|1212.5|1215|1203.8|1267.5|1292.5|1198.8|1220|1265|1320|1352.5|1257.5|1248.8|1176.2|1210|1206.2|1295|1223.8|1272.5|1231.2|1187.5|1287.5|1332.5|1497.5|1512.5|1470|1530|1477.5|1452.5|1410|1470|1382.5|1427.5|1330|1352.5|1407.5|1540|1542.5|1492.5|1587.5|1645|1592.5|1450|1345|1447.5|1445|1467.5|1362.5|1345|1307.5|1243.8|1217.5|1220|1188.8|1216.2|1190|1140|1097.5|1088.8|1080|1078.8|1101.2|1046.2|1077.5|1131.2|1097.5|1007.5|998.8|998.8|1021.2|1026.2|971.2|996.2|1026.2|1065|1055|1025|1043.8|1037.5|1228.8|1300|1400|1380|1442.5|1425|1455|1572.5|1602.5|1667.5|1732.5|1775|1782.5|1800|1680|1662.5|1625|1625|1625|1680|1690|1655|1650|1692.5|1787.5|1792.5|1752.5|1767.5|1675|1637.5|1670|1645|1780|1920|1980|1900|2002.5|1995|1930|1865|1957.5|2037.5|1982.5|1822.5|1872.5|1797.5|1860|1797.5|1810|1835|1775
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|575.8|610.5|608.5|647|525|571|596|514.5|534|534.2|483|512.5|475.2|492.5|633.5|703.8|700.8|711.8|705|693.2|723.2|753.8|741.8|756.2|713.8|656|651|696.5|711.8|699|668.8|671.5|720|760|741.2|748.5|710|776.2|752.5|752.5|843.8|831.2|867.5|892.5|873.8|953.8|926.2|903.8|817.5|856.2|835|951.2|1025|990|937.5|936.2|905|832.5|812.5|740|738|738.2|631.2|639.2|615.8|627.2|664.2|581.8|540|519.8|495.8|494|502.2|458.2|491.2|507.2|514.2|514.8|561.8|528.5|537.8|518.5|488|555|532.2|473.1|455|483.8|433.8|441.2|425.6|426.9|395.6|408.8|425.6|455|399.4|420|399.4|376.9|385|372|382.5|371.6|360.5|380|393.8|391.2|390.6|383.1|370.1|317.1|303.1|308.8|318.8|309.8|290|311.8|328.6|309.9|298.9|314.5|342.4|345|346|336.8|354.1|359.6|352.2|379.4|381.9|354.4|358|359|395|409.4|455|425|436.2|429.4|425.6|423.8|397.5|383.8|391.2|385|372|371.4|392.5|385.6|377.5|380.6|385|358.9|368.6|352.1|350.1|331.2|340|320.1|309.8|290.1|311.4|297.1|290.1|308|329.8|326.9|333|293.4|304|294.6|301.9|321|297.8|288.4|278.8|288.5|267|252.4|237.2|245|222.2|214.6|216.9|221.1|221.2|265.6|276.9|260.1|272.5|266.4|287.5|276.8|257.9|293.8|309.1|298.6|313.6|311.1|337.5|351.1|331.2|321.1|325.9|298|258|273.1|306.2|282.6|292.5|288.8|270.8|252.5|247|253.6|261.9|259|237.5|220|213.2|204.9|193.2|197.5|208|203.8|199.1|208.5|215.9|227.4|220|240.2|208.5|233.8|262.2|255.6|258.5|260.5|276.2|272.5|239.9|277.8|290.6|266.9|275.4|297.6|250.1|270|240.5|262.2|246.4|242.5
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1341|1316|1273|1272|1255|1325|1275|1213|1171|1233|1148|1206|1186|1224|1314|1371|1432|1415|1495|1495|1468|1403|1408|1473|1493|1505|1378|1472|1425|1409|1376|1344|1481|1458|1411|1342|1278|1320|1292|1317|1450|1414|1505|1508|1408|1317|1247|1153|1189|1276|1355|1490|1553|1524|1541|1514|1526|1468|1358|1307|1267|1121|1063|980|925|908|908|889|887|874|851|842|756|747|740|734|732|714|733|774|802|804|786|796|814|827|831|812|816|842|848|850|800|814|820|830|841|842|826|790|793|777|791|781|822|872|874|886|885|925|972|949|952|951|936|886|874|870|855|849|841|820|795|807|799|778|757|760|724|753|772|799|806|813|774|770|789|757|780|779|762|796|785|759|758|818|851|829|808|779|754|705|707|722|745|765|751|792|780|756|752|771|763|733|749|917|977|979|1010|1000|979|937|935|947|953|944|959|980|971|971|978|991|963|934|888|899|952|971|873|877|911|936|927|899|869|848|847|816|831|835|863|844|919|928|898|918|936|936|994|1015|1093|1093|1042|1064|1038|992|1012|1023|973|937|918|908|929|851|867|894|868|837|793|758|789|780|724|767|785|848|881|924|990|967|970|1055|1072|1073|1016|1038|994|982|950|1003|966|880
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1156|1186|1210|1226|1170|1238|1148|1184|1210|1256|1238|1262|1236|1218|1238|1248|1306|1282|1308|1326|1228|1222|1242|1308|1318|1288|1202|1202|1230|1284|1278|1218|1340|1342|1244|1182|1202|1206|1326|1356|1490|1530|1590|1616|1552|1358|1356|1454|1466|1550|1646|1758|1366|1266|1330|1282|1276|1154|1110|1168|1184|1200|1128|1118|1158|1230|1166|1096|1100|1082|1076|1022|960|982|960|966|956|938|900|864|810|830|762|794|754|786|824|796|798|818|836|822|778|788|806|794|860|846|816|816|804|796|822|826|928|916|918|942|928|928|970|956|940|924|912|876|862|818|780|786|758|748|734|712|704|696|694|718|676|688|710|676|656|614|642|628|672|638|648|626|700|650|640|694|736|768|784|778|776|764|738|676|706|728|732|724|734|686|692|682|634|612|636|634|650|694|736|716|744|752|802|776|768|802|810|738|748|760|734|752|756|692|670|632|620|618|644|648|656|594|610|584|578|574|556|540|552|508|508|534|540|526|570|592|568|582|568|558|622|558|606|572|540|510|518|494|486|472|452|446|436|404|390|384|410|418|384|346|340|322|330|342|286|300|346|376|396|416|400|394|344|406|404|400|414|444|404|368|352|338|296|262
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|2179|2189|2212|2302|2265|2315|2283|2072|2105|2143|2283|2250|2192|2160|2217|2210|2205|2191|2201|2199|2177|2240|2154|2212|2254|2241|2173|2179|2242|2284|2228|2204|2228|2239|2186|2180|2214|2307|2274|2293|2386|2329|2375|2387|2307|2296|2180|2060|2024|2239|2201|2312|2329|2315|2310|2467|2464|2310|2241|2093|2084|1995|1912|1870|1779|1763|1768|1737|1726|1679|1615|1590|1590|1543|1559|1521|1463|1459|1453|1536|1547|1548|1521|1570|1559|1535|1567|1541|1557|1518|1511|1492|1471|1492|1460|1491|1480|1492|1456|1445|1404|1320|1338|1344|1386|1434|1448|1457|1454|1461|1485|1415|1405|1385|1369|1350|1320|1308|1293|1304|1300|1304|1324|1324|1317|1307|1337|1335|1333|1341|1317|1334|1353|1395|1369|1405|1422|1383|1379|1420|1376|1348|1340|1348|1359|1406|1408|1425|1444|1430|1412|1381|1418|1370|1369|1363|1392|1454|1431|1434|1420|1448|1421|1423|1317|1399|1414|1455|1436|1415|1421|1404|1400|1411|1364|1350|1352|1345|1338|1332|1339|1335|1333|1310|1293|1358|1327|1361|1369|1364|1352|1359|1340|1414|1402|1392|1410|1359|1383|1319|1349|1325|1387|1402|1385|1340|1280|1294|1395|1393|1457|1487|1489|1473|1461|1400|1381|1335|1329|1363|1330|1331|1357|1346|1371|1407|1413|1397|1395|1403|1391|1411|1328|1385|1406|1481|1530|1613|1603|1605|1628|1613|1614|1659|1681|1683|1648|1557|1499|1489|1486|1462
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1149|1165|1165|1167|1137|1179|1195|1204|1213|1308|1264|1288|1264|1265|1265|1320|1362|1316|1299|1278|1247|1254|1252|1292|1296|1266|1221|1158|1134|1179|1195|1160|1253|1273|1213|1141|1114|1203|1193|1185|1227|1206|1248|1233|1199|1145|1247|1160|1209|1281|1331|1330|1210|1172|1204|1117|1224|1091|1131|1192|1215|1186|1084|1064|1064|1089|1033|997|982|962|946|907|905|840|825|824|815|792|790|808|786|820|758|770|791|834|830|786|794|820|850|831|810|807|835|839|865|832|806|798|814|848|837|838|882|908|906|931|915|883|903|934|942|917|919|923|887|871|870|835|804|777|783|782|761|768|785|795|729|746|755|794|800|731|777|726|748|804|813|808|809|784|776|801|854|890|904|874|880|849|825|783|811|805|829|846|836|871|839|819|820|850|877|860|799|808|868|837|893|880|894|906|878|913|869|822|828|818|804|815|778|781|766|773|706|729|772|778|758|716|742|698|705|697|685|687|731|674|685|689|713|696|755|769|737|758|758|738|806|793|822|832|903|847|844|813|788|775|741|716|701|715|683|708|747|805|746|682|679|655|637|649|581|602|622|578|588|599|619|624|589|622|651|661|645|661|657|692|669|708|685|638
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|1057.5|1065|1073.8|1081.2|1046.2|1105|1077.5|1108.8|1121.2|1160|1178.8|1170|1098.8|1096.2|1062.5|1073.8|1063.8|1026.2|1066.2|1071.2|1035|981.2|980|977.5|966.2|1007.5|958.8|957.5|966.2|950|865|800|887.5|903.8|876.2|832.5|833.8|891.2|875|906.2|911.2|991.2|1061.2|1031.2|1032.5|1026.2|1005|976.2|997.5|1086.2|1072.5|1092.5|1112.5|1060|1166.2|1132.5|1135|1146.2|1180|1191.2|1125|1102.5|1016.2|962.5|936.2|975|1008.8|965|971.2|938.8|900|888.8|925|910|908.8|945|945|948.8|1011.2|1033.8|975|971.2|985|1036.2|1015|1052.5|1050|1075|1072.5|1035|1028.8|1033.8|1073.8|976.2|1010|1010|983.8|961.2|878.8|857.5|868.8|908.8|932.5|947.5|967.5|977.5|911.2|891.2|885|878.8|926.2|922.5|923.8|907.5|902.5|861.2|877.5|877.5|885|903.8|866.2|898.8|880|863.8|841.2|855|847.5|855|841.2|877.5|885|861.2|837.5|825|860|903.8|875|810|793.8|801.2|782.5|801.2|803.8|796.2|778.8|761.2|743.8|739.2|750|731|701|658.5|667|669.8|661.2|683.8|693.2|711.2|710|685.5|688.8|682.8|659.8|641.5|607|698.2|722.2|715|744.5|731.5|731|733.5|730.5|756.2|785|761.2|768.8|775|777.5|756.2|751.2|726.2|737.8|730.5|686.2|635.2|601.5|618.2|649.8|694.8|717.2|708.8|696.8|718.5|710.8|734.2|791.2|787.5|815|808.8|830|822.5|841.2|901.2|848.8|820|816.2|793.8|868.8|867.5|890|841.2|797.5|787.5|773.8|760|736.2|756.2|730.2|707.5|705|694|720|684|711|681.2|669.2|623.8|632.5|650|635|641.2|607.5|592.5|632.5|628.8|627.5|647.5|681.2|666.2|636.2|665|685|680|667.5|688.8|693.8|733.8|743.8|712.5|717.5|672.5
04520|952705|/equities/iwatani-corp|TOPIX500|2840|3030|3105|3100|2980|3230|3345|3055|2990|3140|3240|3115|2945|3030|2985|3235|3370|2765|2670|2645|2620|2675|2655|2830|2545|2310|2190|2250|2255|2080|2000|1945|1930|1930|1820|1830|1765|1830|1825|1805|1875|1860|1895|1980|1910|1745|1650|1625|1715|1925|2055|2095|2205|2160|2175|2080|2135|2125|2175|2310|1910|1895|1855|1760|1750|1745|1725|1720|1710|1725|1645|1600|1550|1500|1490|1540|1545|1520|1525|1615|1485|1480|1400|1395|1420|1410|1380|1345|1360|1445|1460|1440|1425|1470|1505|1560|1595|1550|1550|1475|1490|1480|1430|1440|1420|1465|1405|1365|1360|1355|1380|1400|1410|1400|1385|1400|1355|1345|1340|1325|1325|1290|1285|1280|1270|1270|1320|1320|1280|1310|1300|1350|1390|1390|1330|1320|1330|1300|1345|1280|1310|1320|1285|1295|1320|1380|1465|1460|1440|1415|1395|1370|1375|1340|1365|1310|1295|1330|1325|1340|1360|1390|1375|1450|1245|1260|1340|1305|1350|1325|1320|1300|1290|1330|1250|1225|1215|1240|1245|1235|1225|1185|1165|1185|1165|1225|1235|1275|1210|1210|1220|1185|1160|1205|1210|1225|1220|1215|1250|1240|1270|1240|1305|1310|1255|1295|1260|1275|1380|1310|1365|1395|1330|1395|1410|1395|1360|1335|1320|1275|1235|1255|1255|1255|1325|1340|1350|1325|1325|1310|1290|1290|1215|1265|1315|1335|1375|1380|1345|1350|1325|1415|1450|1370|1315|1410|1410|1450|1410|1385|1405|1270
04521|946279|/equities/izumi-co-ltd|TOPIX500|2935|2963|3010|2955|2930|3115|3045|2916|2874|3035|2962|3005|2965|3005|3125|3110|3315|3310|3300|3280|3125|3095|3075|3105|3145|3150|3090|3155|3125|3150|3120|3040|2908|2888|2792|2727|2726|2780|2812|2916|3160|3035|3120|3050|2980|2679|2532|2404|2380|2435|2669|2833|2817|2761|2612|2617|2545|2423|2294|2132|2149|2110|2055|2040|1890|1906|1949|1898|1917|1888|1835|1818|1829|1853|1886|1838|1956|1970|1910|1982|1977|1917|1951|1986|1684|1660|1629|1602|1514|1567|1549|1541|1550|1619|1670|1676|1644|1594|1546|1541|1600|1585|1574|1525|1615|1693|1665|1757|1775|1569|1561|1469|1449|1442|1389|1408|1387|1357|1346|1356|1359|1390|1275|1273|1255|1247|1259|1165|1162|1175|1208|1211|1152|1180|1179|1206|1207|1143|1151|1138|1108|1098|1121|1130|1127|1172|1207|1223|1225|1200|1189|1137|1156|1107|1118|1113|1114|1160|1153|1131|1135|1250|1167|1161|1043|1124|1190|1193|1245|1242|1262|1218|1254|1311|1228|1196|1166|1186|1189|1189|1135|1138|1120|1068|1063|1066|1118|1160|1059|1029|1039|1036|1030|1079|1108|1100|1104|1121|1172|1152|1196|1186|1258|1276|1226|1244|1198|1188|1285|1262|1345|1365|1367|1306|1258|1190|1150|1116|1102|1111|1113|1134|1157|1102|1166|1219|1180|1127|1127|1128|1148|1185|1102|1094|1076|1081|1102|1140|1131|1125|1195|1227|1213|1330|1295|1350|1338|1344|1294|1296|1178|1151
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1378|1336|1318|1340|1344|1422|1404|1316|1280|1330|1288|1412|1356|1320|1382|1420|1472|1446|1592|1578|1528|1530|1536|1600|1614|1558|1446|1496|1488|1514|1544|1514|1634|1622|1678|1580|1572|1518|1448|1490|1658|1658|1782|1696|1640|1582|1534|1390|1390|1412|1406|1482|1574|1594|1634|1614|1578|1578|1458|1440|1362|1230|1098|1116|1040|1018|1020|996|1000|998|976|954|860|842|818|796|760|752|768|834|834|838|844|846|876|868|862|792|782|800|788|784|764|768|812|830|816|798|784|728|738|730|738|744|772|828|824|856|832|872|924|882|864|860|840|794|752|740|726|742|744|738|732|744|720|704|704|692|636|664|686|698|690|708|704|706|742|676|686|684|672|702|716|702|694|732|776|762|742|704|662|614|610|640|656|652|650|696|698|672|684|698|708|668|628|780|838|846|884|882|874|854|862|880|896|888|912|944|930|940|950|962|910|864|826|830|868|834|784|786|808|816|832|826|758|764|792|784|790|828|842|828|920|950|904|940|940|940|1032|1014|1096|1112|1106|1170|1134|1034|1048|1090|1050|988|972|960|952|866|886|948|944|818|804|756|780|802|718|758|776|830|872|944|1004|1000|1030|1016|1078|1108|1100|1026|994|1040|1018|1052|990|926
04523|946303|/equities/jafco-co-ltd|TOPIX500|1251.7|1328.3|1348.3|1438.3|1396.7|1603.3|1521.7|1458.3|1573.3|1816.7|1763.3|1730|1696.7|1750|1866.7|1940|1796.7|1843.3|1906.7|1930|1850|1826.7|1860|1900|1860|1753.3|1623.3|1591.7|1626.7|1673.3|1676.7|1515|1615|1608.3|1528.3|1391.7|1266.7|1301.7|1128.3|1150|1268.3|1225|1426.7|1396.7|1410|1261.7|1195|1115|1123.3|1230|1258.3|1496.7|1613.3|1496.7|1565|1523.3|1411.7|1308.3|1090|1041.7|1110|1071.7|1048.3|950.3|938.3|1008.3|1016.7|969|894.7|857|853|842.7|809|786.3|760.7|684.7|674.7|635.7|606.3|654|607.3|575.7|541|552|505.7|523|540.7|491.3|499.3|493.3|483.3|467.3|444|477|453.3|469.3|524|511.3|517.3|493|488|458|494.3|498|532.3|618.7|635.3|629.7|638.7|648|669|636.7|676|639.3|620.3|613.3|570|534.7|528|478|491.3|450.3|463.7|471|454.7|431.7|464|491|423.7|459.3|471|529.3|577.7|528.7|526.3|472.7|485.7|463.7|512.3|478.3|514|502|504|575.7|610|693.7|690.7|676.7|709.3|688.3|614|579|615.7|619.7|632.3|638.3|656.7|692|685|694.3|678|687.7|715.3|730.7|735.3|857.7|899.3|862.3|916.7|825|816.7|785|747.3|810.7|814.7|786.7|773.3|770.7|737|695.7|661.7|652.3|613|586.7|560.7|617|652.7|707.3|666.3|654.3|703.3|669|653.7|654|643.7|643.7|692|681.7|735.3|702.7|752|665.7|707|743.7|779|809.3|837.7|804|970.7|866.3|969.3|915|841.3|801.7|808.3|767.7|775|771.3|716|696.7|667.7|674|680.7|744.7|806.7|845|816.3|743.3|730|658.7|619.3|718.3|651.3|661|723.3|788.3|835|878.3|916.7|933.3|871.7|896.7|948.3|985|980|1090|1040|1156.7|1046.7|1106.7|978.3|900
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2590|2615|2600|2540|2495|2580|2497.5|2422.5|2487.5|2575|2530|2525|2472.5|2482.5|2580|2615|2660|2610|2595|2555|2500|2550|2560|2605|2635|2755|2745|2820|2815|2850|2840|2820|2990|2945|2815|2630|2605|2655|2715|2680|2760|2680|2660|2660|2690|2550|2520|2600|2460|2610|2645|2490|2470|2407.5|2375|2162.5|2105|2072.5|2185|2332.5|2270|2232.5|2200|2197.5|2182.5|2195|1885|1827.5|1825|1817.5|1875|1850|1855|1830|1895|1895|1770|1895|1880|1950|1915|1902.5|1867.5|1865|1825|1840||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04525|952973|/equities/japan-airport-terminal|TOPIX500|2419|2472|2405|2558|2433|2755|2549|2414|2517|2613|2357|2284|2211|2131|2082|2176|2186|2291|2378|2306|2288|2270|2230|2290|2290|2222|2027|2274|2395|2481|2369|2231|2264|2191|2013|1843|1805|1830|1848|1886|1825|1856|1788|1685|1626|1574|1506|1369|1247|1283|1338|1512|1552|1521|1453|1389|1413|1343|1256|1205|1256|1126|1088|1034|978|1012|969|973|951|921|897|887|902|911|934|929|942|893|858|902|884|925|898|912|928|866|860|894|914|962|940|936|863|899|913|940|972|968|882|854|856|876|928|925|996|1103|1096|1079|1060|1053|1089|1069|1075|1105|1100|1114|1123|1085|1087|1072|1043|1007|1012|1001|992|996|1008|1049|1035|1035|1018|1048|1057|1086|1063|1141|1165|1152|1186|1167|1138|1094|1018|998|1000|989|977|977|967|942|932|859|829|803|851|901|938|1052|1043|981|978|947|1017|1016|1052|1171|1217|1223|1274|1305|1279|1257|1287|1301|1258|1253|1276|1270|1259|1233|1310|1299|1294|1329|1320|1324|1341|1383|1434|1394|1476|1476|1481|1480|1469|1466|1486|1333|1281|1318|1344|1295|1365|1308|1255|1256|1258|1284|1326|1445|1502|1473|1431|1421|1328|1380|1332|1346|1322|1342|1226|1262|1228|1234|1229|1258|1311|1258|1230|1199|1205|1170|1102|1102|1145|1243|1283|1257|1293|1074|1115|1161|1170|1226|1096|1105|1121|1111|1129|1106|1163|1130
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|1049.5|1075|1099.5|1141|1114.5|1290|1213.5|1174|1134.5|1276.5|1207|1258.5|1187.5|1245|1261|1335|1362.5|1428|1494.5|1517.5|1443.5|1482|1356.5|1367.5|1421|1337|1115.5|1113|1078|1144.5|1074.5|1052.5|1122.5|1114|1032|925|777|856|833|909|1003|975|1109|1162|1137|1002|950|928|939|949|1023|1102|1159|1113|1188|1157|1152|914|853|812|739|729|705|670|614|620|565|535|569|450|388.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2010|2220|2195|2230|2120|2335|2300|2160|2320|2530|2485|2565|2450|2460|2565|2680|2785|2945|2940|2855|2770|2725|2705|2735|2720|2820|2560|2655|2680|2800|2790|2710|2945|2860|2760|2695|2520|2595|2740|2730|2885|2870|3030|3080|2910|2730|2705|2760|2705|3255|3265|3115|3075|2495|2450|2445|2590|2445|2505|2565|2590|2655|2635|2555|2375|2425|2620|2610|2745|2820|2855|2790|2550|2375|2355|2270|2365|2555|2330|2400|2210|2290|2120|2195|2175|2300|2350|2190|2090|2155|2290|2230|1975|2135|2075|2060|2235|2185|2125|1970|1950|1960|2010|2190|2280|2400|2440|2530|2615|2685|2835|2750|2955|2960|2945|3100|3100|3170|3015|3000|2995|2670|2580|2675|2585|2570|2580|2600|2225|2340|2370|2600|2700|2555|2495|2375|2340|2295|2400|2285|2420|2405|2325|2520|2645|2705|2905|2810|2925|2690|2600|2540|2800|2860|2925|2985|3030|3315|3250|3295|3230|3230|3230|3185|2970|3965|4275|4210|4385|4250|4345|4385|4310|4350|4535|4240|4175|4170|4080|4175|4120|4300|4285|4100|3835|3965|4065|4140|3940|3875|4005|3830|3820|3830|3910|3875|4110|4170|4190|4065|4095|3870|4130|4295|4210|4300|4305|4335|4795|4880|5190|5035|5130|5300|5460|5340|5260|5175|5080|5085|5115|5050|5420|5560|5910|6330|6165|5895|5935|5650|5795|5710|5045|5275|5695|5620|5110|5300|5255|5375|4970|5235|5410|5690|5425|5780|6035|6315|6015|6200|6140|5775
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3391|3340|3366|3229|3152|3296|3188|3030|3016|3222|3232|3356|3280|3186|3197|3173|3186|3195|3420|3435|3365|3525|3415|3460|3625|3675|3460|3575|3330|3455|3500|3465|3565|3605|3530|3385|3335|3435|3425|3365|3590|3580|3620|3685|3700|3505|3425|3290|3305|3460|3550|3695|3675|3605|3595|3370|3440|3110|3000|2995|3075|3125|3050|2860|2900|2940|2961|2790|2735|2649|2521|2440|2377|2421|2428|2470|2401|2263|2247|2235|2299|2315|2318|2299|2342|2336|2185|2206|2361|2312|2480|2479|2407|2413|2411|2365|2353|2361|2225|2232.5|2130|2162.5|2237.5|2037.5|2172.5|2232.5|2217.5|2282.5|2330|2320|2330|2262.5|2275|2262.5|2165|2175|2145|2052.5|1932.5|1915|1920|1995|1880|1810|1815|1830|1825|1757.5|1782.5|1870|1865|1960|1990|1882.5|1850|1790|1817.5|1837.5|1745|1785|1705|1632.5|1677.5|1682.5|1707.5|1750|1550|1602.5|1620|1562.5|1502.5|1472.5|1570|1552.5|1575|1590|1632.5|1642.5|1570|1540|1540|1575|1477.5|1570|1585|1657.5|1707.5|1687.5|1730|1667.5|1700|1570|1525|1552.5|1542.5|1502.5|1527.5|1418|1443|1459|1449.5|1456.5|1397.5|1320.5|1251.5|1333.5|1282|1283.5|1362.5|1418.5|1429.5|1390|1315.5|1314|1355|1361|1446.5|1390|1397.5|1355|1367|1356|1398|1502.5|1485|1460|1436.5|1418|1575|1565|1635|1562.5|1637.5|1655|1702.5|1747.5|1695|1660|1620|1612.5|1610|1642.5|1622.5|1635|1615|1690|1575|1565|1645|1477.5|1426|1449.5|1250|1236.5|1248|1237|1283.5|1328|1384|1360.5|1397.5|1540|1540|1491|1407.5|1371|1370.5|1407|1424|1370|1263|1391
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|572.8|559.2|560.2|520|526.5|587|597|538.2|531.8|594.5|630.5|600|531.8|519.2|553.5|517.2|535.5|541.8|570.2|470.2|408|429.2|446|436.8|467.5|461.2|459.2|450|446.5|461|450.2|486|457.5|455.8|476.5|463.8|457.2|450.8|484.2|489.5|523.8|503.2|484.2|549|524.8|375|393.8|441.2|386.2|552.2|547.2|626.8|699.8|675.2|619.2|587.5|563|577.5|617.5|634.8|664.5|681.2|602.5|445|380.8|410.2|407.5|425|387.5|426.8|323|316.2|319.2|317.2|296.8|275|284.5|262.2|258.8||236.2|247.8|||||245.5||238|232.2|223.2|214|207.8|210|222.2|||195|201.8|||178.5|182|187.5|||222|222.5||212.8|227.5|220|223.2|227.8|229.2|220|225.5|225.8|222.5||202.8|222.5|206.8|188||157|173.8|161.8|159.2||||181.8||176.5|176.5|165|166.2|165|190|198.8|193.8|193.5|200|200|214|212.5|218|198.2|198.8|199.5|201|206.2|204.5|210.5|218.8|200|227.2|220.2|225.5|222|229.5|229.8|225||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04533|952482|/equities/jeol-ltd|TOPIX500|762|776|782|772|726|764|784|694|756|808|756|798|910|898|962|1002|1066|1042|996|990|940|964|986|972|984|982|880|884|884|898|922|906|980|956|908|864|862|942|1016|1030|1060|1036|1072|1092|1070|920|942|892|852|1020|1020|1114|958|866|870|830|850|792|822|810|780|796|746|672|626|676|694|702|548|508|496|460|434|388|374|358|368|352|322|344|348|336|312|334|350|340|336|314|334|354|350|338|338|350|350|376|380|396|366|360|370|356|362|368|448|494|480|474|460|460|486|472|468|460|462|454|432|428|414|422|420|408|392|386|394|392|404|410|392|396|406|422|436|414|420|418|444|414|436|432|442|448|430|428|456|492|518|532|536|540|528|514|498|486|512|498|448|450|444|456|450|436|466|458|430|506|540|524|570|570|580|576|578|624|610|570|572|598|574|552|552|530|478|480|454|470|484|502|500|504|524|522|500|508|546|570|588|586|590|592|644|596|648|654|634|646|640|648|640|634|684|690|698|702|716|732|680|672|664|638|624|632|636|666|704|710|672|660|672|660|684|702|638|648|674|714|736|730|732|750|738|848|816|864|832|880|872|830|732|736|758|694
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1860|1895|1913|1962|1884|1979|1902|1863|1911|2075|2070|2105|2027|2080|2160|2310|2333|2359|2502|2510|2395|2330|2251|2302|2324|2368|2191|2198|2350|2474|2553|2422|2680|2733|2595|2438|2178|2207|2328|2281|2373|2363|2535|2483|2325|2177|2153|1954|1909|2145|2382|2171|2149|1985|2077|1925|2030|1753|1767|1837|1952|1927|2012|1939|2083|2119|2045|1747|1694|1678|1650|1602|1505|1374|1310|1277|1286|1202|1092|1155|1128|1096|1003|1037|1030|1125|1170|1058|988|1072|1144|1103|988|1061|1058|1153|1221|1318|1321|1286|1254|1226|1256|1291|1343|1451|1511|1557|1617|1698|1778|1751|1825|1687|1707|1775|1580|1485|1338|1408|1419|1345|1352|1394|1387|1440|1472|1519|1303|1265|1319|1439|1546|1402|1501|1422|1577|1727|1880|1750|1798|1702|1757|1804|1932|2100|2124|2147|2198|2196|2103|2012|1948|1958|2026|2066|2150|2270|2206|2186|2218|2289|2378|2364|2248|2493|2529|2571|2728|2747|2742|2643|2674|2864|2835|2828|2900|2836|2762|2673|2716|2736|2705|2670|2512|2580|2666|2659|2557|2581|2735|2760|2568|2559|2686|2635|2714|2675|2698|2652|2726|2690|2902|2881|2890|3055|3025|2920|3100|3220|3385|3430|3540|3795|3825|3655|3615|3505|3445|3305|3165|3165|3140|3160|3340|3450|3640|3650|3640|3520|3420|3200|2765|2815|3060|3020|3030|3200|3300|3120|3040|3270|3380|3230|3150|3310|3440|3670|3650|3810|3270|2910
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|3330|3365|3364|3577|3355|3665|3581|3463|3538|3748|3763|3702|3667|3651|3914|4046|4240|4005|4125|4100|3940|3825|3770|3815|3765|3785|3720|3720|3670|3790|3785|3530|3635|3650|3730|3570|3365|3455|3420|3435|3680|3520|3705|3815|3575|3570|3495|3165|3170|3420|3745|3285|3130|2918|2871|2517|2640|2596|2379|2460|2542|2491|2562|2511|2327|2513|2592|2627|2634|2761|2695|2676|2611|2663|2782|2715|2679|2680|2650|2777|2774|2811|2686|2659|2605|2564|2574|2488|2410|2497|2522|2472|2329|2361|2365|2326|2381|2295|2222|2212|2182|2119|2173|2125|2201|2362|2312|2382|2413|2372|2565|2539|2544|2457|2376|2285|2181|2057|2110|2076|2019|1975|1850|1848|1809|1834|1936|1985|1838|1892|2017|2186|2230|1992|2036|1992|1924|2051|2228|2138|2192|2155|2054|2146|2260|2405|2448|2350|2310|2207|2200|2093|2225|2175|2109|2106|2017|1997|1999|1955|1953|2012|1962|1961|1844|1759|1881|1801|1941|2022|2034|2010|1977|1937|1848|1767|1794|1816|1751|1671|1654|1662|1622|1637|1540|1567|1613|1615|1464|1500|1569|1508|1398|1314|1353|1397|1395|1429|1484|1445|1452|1349|1414|1436|1416|1428|1436|1460|1619|1501|1633|1609|1662|1659|1662|1649|1609|1711|1659|1670|1662|1667|1658|1690|1742|1779|1677|1706|1730|1680|1721|1692|1561|1665|1740|1718|1776|1904|1948|1846|1774|1813|1842|1807|1613|1736|1646|1709|1655|1640|1649|1482
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|1643|1682|1737|1830|1797|1914|1894|1838|1762|1806|1743|1780|1787|1786|1849|1966|2070|2001|2036|2026|1932|1799|1848|1883|1935|1915|1856|1844|1790|1754|1701|1699|1862|1817|1756|1829|1720|1823|1886|1837|1893|1954|1964|1971|2030|2006|1925|1842|1856|1992|2166|2268|2265|2143|2195|1988|2140|1963|1912|1885|1931|1958|1879|1909|1805|1859|1770|1747|1784|1796|1724|1639|1586|1580|1561|1524|1521|1480|1393|1436|1292|1335|1240|1269|1280|1384|1379|1344|1330|1373|1387|1416|1352|1358|1394|1366|1378|1373|1368|1319|1322|1294|1330|1412|1520|1577|1586|1659|1611|1600|1666|1695|1732|1731|1683|1660|1638|1605|1564|1581|1556|1440|1417|1420|1384|1415|1442|1500|1399|1405|1406|1497|1560|1374|1396|1295|1346|1308|1422|1337|1363|1369|1287|1401|1501|1576|1583|1556|1622|1610|1512|1524|1549|1570|1553|1615|1622|1651|1685|1515|1482|1517|1620|1594|1635|1696|1838|1717|1831|1754|1775|1691|1649|1714|1647|1515|1491|1499|1458|1484|1452|1434|1428|1435|1393|1402|1378|1411|1376|1369|1426|1353|1311|1266|1318|1343|1523|1514|1576|1559|1636|1487|1527|1604|1548|1716|1657|1675|1811|1792|1918|1901|1933|1942|1951|1883|1855|1879|1769|1740|1784|1770|1771|1783|1898|1890|1858|1880|1909|1787|1840|1792|1566|1613|1679|1703|1799|1878|1887|1884|1744|1921|1868|1720|1581|1652|1642|1729|1657|1706|1718|1667
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1464|1531|1460|1495|1462|1632|1523|1508|1579|1711|1691|1576|1532|1537|1543|1607|1715|1737|1790|1772|1769|1690|1579|1583|1389|1328|1213|1237|1276|1349|1363|1292|1373|1395|1339|1353|1287|1328|1311|1238|1330|1232|1298|1239|1196|1116|1083|1046|986|1129|1146|1224|1101|985|1020|855|909|881|892|901|929|927|906|900|904|952|978|959|954|878|864|814|755|726|677|666|671|612|582|619|618|680|615|633|617|656|658|632|613|689|721|680|633|660|685|718|806|816|810|798|776|746|755|756|797|854|883|874|898|934|991|985|1019|940|935|921|886|829|825|838|840|763|750|757|724|717|749|778|680|696|735|857|873|884|866|834|937|875|947|877|953|903|896|963|1059|1135|1228|1222|1192|1152|1183|1110|1129|1086|1038|1054|1047|1012|1048|1041|955|976|1038|952|1029|1170|1247|1165|1214|1202|1159|1050|1031|1055|1052|958|976|999|980|958|953|955|912|896|808|827|837|823|775|773|827|746|723|706|715|755|798|839|828|832|849|812|887|939|913|956|955|975|1066|1042|1090|1068|1113|1123|1154|1048|975|960|941|934|983|997|976|1031|1132|1222|1184|1185|1177|1117|1099|985|826|916|971|949|982|1019|1021|1038|966|1105|1130|1259|1129|1240|1129|1200|1066|1071|994|909
04538|952128|/equities/justsystems-corp|TOPIX500|684|704|704|765|721|810|825|775|890|933|859|824|725|868|881|985|1019|1012|1082|1070|998|995|1025|1000|1023|1082|1050|1005|866|944|760|709|614|626|582|556|553|574|601|572|548|483|521|495|457|398|450|430|430|528|515|595|652|620|608|582|567|559|607|603|625|668|523|510|479|527|521|508|520|536|503|510|484|414|368|305|276|227|236|234|204|200|194|199|184|184|184|183|187|196|199|201|196|197|197|198|199|204|195|182|175|184|189|193|197|227|242|248|238|259|239|248|250|249|197|208|190|187|170|163|149|152|147|145|154|170|165|158|144|152|164|131|134|131|137|138|139|148|149|154|160|158|159|168|175|177|180|192|196|196|192|172|170|181|181|183|191|204|193|188|173|187|216|207|210|255|262|260|279|281|277|276|289|300|287|274|280|283|292|235|226|220|226|220|222|230|220|232|251|219|215|225|222|245|262|261|274|279|278|271|283|289|297|325|317|324|296|334|382|384|415|353|356|375|325|226|225|210|212|212|218|228|201|203|212|239|235|254|249|219|185|171|179|168|186|157|177|178|264|268|312|338|344|358|360|390|374|408|421|442|365|362
04539|946280|/equities/ks-holdings-corp|TOPIX500|745|728.5|747.2|707.5|667|675.5|705.2|666.8|667|671.8|695|743.2|669.2|706.8|686|698.2|738|761.2|760|748.5|753.8|796.2|806.2|837.5|810|808.8|777.5|709|709|647.8|672.8|655|673.5|737.5|697.8|746.2|750|802.5|768.8|751.2|860|855|875|900|847.5|787.5|801.2|712.5|687.8|706|731.8|797.5|832.5|843.8|857.5|771.2|803.8|704.2|751.2|708|659.2|624.8|610.5|566|557|600.2|602.5|603.5|561|582|544.5|549.5|526|543.8|509.8|465.8|490.5|546.5|531.5|519.2|482.8|490.5|478.5|451.5|487|490.8|494.2|531|557.2|609.2|619.8|650.2|613|652|605.5|575.5|607.8|581|576.2|535|473.8|485.5|477.8|487.2|505|562|600|634.8|628.8|639|667|659.5|665.5|669.2|673|692.2|703.8|711.2|647.2|673.5|677.5|732.2|737.5|762.5|750|770|760|762.5|742.2|770|782.5|827.5|808.8|715.2|738.5|738.2|763.8|763.8|792.5|793.8|792.5|772.5|760|822.5|843.8|901.2|955|993.8|928.8|866.2|880|882.5|840|753.8|749.2|719|689.5|647|628.5|577|576.2|580.5|595|585.5|572|668.8|719.2|686|688.5|691.5|660.5|568.2|576|582.5|555.5|552.2|558.8|570.8|558.2|549.5|552.5|569.5|538.2|518.8|500.2|509.5|499.8|520.5|481|466.2|468.2|484.8|435.2|455.8|479.5|502|506|475.8|471|455|473.5|451.5|473.2|479|498.2|533.2|530.5|559.5|622.8|603.2|625.2|608|614.5|588|579.2|569.8|575|561|537.3|544.6|556.2|571.7|586|599.6|624.2|623.3|576.9|581.2|589.6|607.3|617.7|625|585.4|576|574|581.2|616.7|591.7|568.7|594.8|608.3|624|606.2|595.8|571.9|594.8|581.2|562.5|557.3|585.4|543.7|474
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04541|946108|/equities/kagome-co-ltd|TOPIX500|1677|1711|1723|1729|1690|1718|1748|1674|1680|1740|1738|1743|1717|1682|1697|1718|1725|1727|1721|1708|1686|1689|1701|1713|1708|1697|1663|1691|1699|1700|1684|1647|1676|1699|1701|1689|1685|1680|1689|1662|1718|1710|1738|1732|1728|1699|1659|1586|1597|1702|1735|1795|1773|1752|1765|1823|1800|1781|1785|1795|1809|1783|1721|1705|1694|1702|1714|1719|1706|1709|1673|1651|1656|1622|1652|1644|1614|1573|1609|1626|1653|1724|1717|1755|1791|1740|1703|1737|1775|1748|1754|1726|1725|1740|1708|1688|1618|1618|1580|1557|1554|1526|1529|1534|1576|1618|1607|1591|1602|1571|1620|1648|1609|1621|1613|1586|1595|1549|1533|1506|1510|1522|1513|1531|1513|1501|1502|1509|1503|1499|1481|1484|1500|1479|1479|1513|1531|1508|1497|1500|1475|1431|1410|1401|1383|1413|1473|1481|1472|1466|1449|1406|1427|1402|1415|1408|1410|1430|1410|1408|1394|1402|1430|1452|1434|1505|1520|1526|1534|1533|1512|1518|1504|1517|1504|1494|1496|1508|1497|1485|1521|1538|1507|1511|1516|1543|1524|1571|1625|1604|1634|1673|1661|1637|1598|1561|1578|1536|1572|1593|1641|1598|1629|1626|1595|1565|1496|1491|1570|1557|1595|1575|1582|1584|1583|1598|1621|1630|1613|1594|1570|1588|1593|1574|1642|1666|1666|1651|1673|1658|1714|1690|1612|1612|1643|1688|1725|1734|1734|1695|1762|1795|1815|1777|1773|1738|1685|1691|1699|1668|1655|1556
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|760|782|792|782|752|764|724|684|718|714|716|732|694|710|764|808|792|796|790|780|750|734|740|766|776|770|822|826|812|814|798|764|808|812|818|722|702|756|718|708|742|692|770|782|748|658|632|582|572|600|666|694|622|614|622|566|566|520|512|518|528|544|548|536|532|574|542|552|556|592|578|568|548|508|490|474|472|472|420|436|440|428|430|448|426|434|432|430|434|454|450|458|430|438|444|462|454|466|414|410|398|398|414|408|416|454|456|458|484|476|504|504|514|514|500|502|492|498|526|516|518|494|482|472|456|458|486|480|462|482|504|512|508|490|518|536|514|490|506|502|480|466|458|452|454|478|490|482|490|462|456|444|464|452|464|474|470|476|462|468|462|454|474|498|476|424|428|428|440|442|442|448|452|460|450|432|432|440|438|438|420|410|400|396|378|386|376|394|386|408|410|400|410|404|406|410|436|412|414|418|422|400|420|430|410|426|430|416|456|442|478|476|470|464|460|438|440|442|410|416|406|400|382|378|388|412|408|374|366|368|364|370|324|384|414|420|430|454|444|448|450|472|488|504|490|530|534|570|560|534|532|518
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1391|1497|1530|1507|1509|1757|1674|1712|1714|1837|1693|1695|1699|1677|1961|2081|2063|2067|1847|1839|1766|1893|1850|1874|1943|1831|1907|1855|2011|2248|2211|2160|2323|2157|2065|1951|1804|1905|1867.5|1800|1815|1730|1677.5|1572.5|1582.5|1512.5|1496.5|1362.5|1286|1227|1226|1293.5|1274|1284|1206.5|1223|1107.5|1123|1158|1141.2|1057.5|1045|915|906.2|877.5|903.8|858.8|840|835|805|720.5|713.5|709|721.8|725.2|709.2|674.5|647|697.5|705.2|678|667.2|699.5|756.2|734.2|703.5|733.8|703|700.8|687.8|664.8|651.5|626.2|620|646|636.2|612.8|675.2|665.2|679|629|597|583.2|558.8|599.5|592.2|619.5|609.2|601.5|590|542|531.2|519.5|543|561.8|567.8|543.5|557.8|518|611.8|599.2|650.5|656|705.5|736.2|699.5|740|729.8|706|750|753.8|783.8|768.8|750|780|793.8|803.8|695|699|730|679.8|744.2|765|710.8|670.5|761.2|731.2|683.8|681.2|696.2|706.2|692.5|695|648.8|652.5|642.5|591.9|570|578.1|548.1|537.5|536.2|568.1|580|580|583.1|621.2|579.4|586.2|575|585|579.4|570|617.5|633.8|603.8|595|619.4|575.6|554.4|523.8|500.6|478.8|477.5|486.2|551.9|575.6|583.8|596.9|576.2|569.4|555.6|553.8|521.9|502.5|533.8|550|503.1|498.8|481.9|477.5|495|485.6|440.6|428.1|436.2|430|416.2|446.9|424.4|443.8|456.2|435|421.9|424.4|423.8|434.4|427.5|443.1|435|435|423.8|430.6|416.2|449.4|444.4|440|451.2|427.5|397.5|400|422.5|393.8|382.5|393.8|403.8|416.2|426.2|395|395|390|408.8|398.8|410|432.5|433.8|431.2|442.5|455|476.2|482.5|483.8
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3616|3660|3512|3442|3132|3254|3262|3024|3010|3200|3140|3184|3184|3098|3284|3254|3374|3180|3160|3112|3026|3054|3070|3102|3172|3124|3076|3056|3014|3056|2970|2914|2982|2996|2964|3018|3002|3112|2990|3200|3194|3142|3136|3066|3068|2942|2866|2826|2806|2958|3268|3472|3526|3572|3438|3430|3318|3368|3448|3310|3442|3440|3262|3108|2954|2928|3004|2864|2742|2670|2624|2542|2598|2512|2588|2582|2516|2548|2544|2516|2512|2398|2352|2352|2332|2378|2296|2216|2240|2258|2230|2222|2154|2204|2244|2258|2214|2236|2192|2082|2074|2046|2036|1998|1904|1988|1976|2000|1970|2002|2086|2120|2118|2132|2098|2056|2026|1996|2018|2000|2000|2002|2014|2046|2048|1972|2004|1924|1876|1940|1962|1948|2020|2000|1920|2018|2162|2058|2098|2124|2120|2132|2182|2148|2076|2178|2202|2212|2230|2254|2230|2270|2336|2294|2294|2268|2178|2112|2094|2070|2048|2068|1984|1960|1882|2058|2064|2078|2128|2086|2112|2070|2040|2044|1978|1972|1982|1978|1884|1846|1856|1864|1828|1824|1764|1802|1760|1758|1754|1776|1774|1806|1848|1836|1808|1780|1762|1708|1748|1708|1754|1762|1690|1660|1628|1566|1524|1550|1576|1472|1526|1528|1542|1564|1538|1586|1580|1544|1560|1576|1558|1538|1548|1530|1572|1552|1574|1580|1558|1546|1524|1540|1516|1522|1534|1624|1642|1646|1640|1644|1666|1662|1684|1634|1642|1704|1686|1692|1690|1652|1658|1646
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|1948|1962|1940|1940|1896|1992|1992|1818|1812|1962|1886|1940|1874|1788|1848|1910|1984|1950|1928|1930|1876|1814|1828|1846|1816|1848|1708|1686|1688|1710|1696|1628|1694|1642|1642|1652|1572|1626|1632|1612|1714|1660|1722|1702|1668|1598|1530|1424|1470|1546|1682|1786|1856|1810|1806|1776|1816|1774|1750|1720|1718|1632|1610|1550|1492|1488|1496|1458|1420|1378|1406|1374|1344|1286|1272|1274|1252|1234|1270|1292|1278|1298|1268|1262|1292|1302|1314|1274|1258|1278|1286|1258|1244|1252|1260|1272|1298|1266|1220|1220|1212|1200|1198|1196|1250|1294|1286|1296|1298|1322|1370|1380|1390|1416|1424|1382|1366|1356|1358|1344|1312|1298|1308|1328|1324|1324|1312|1280|1242|1300|1334|1356|1350|1348|1344|1376|1388|1340|1356|1362|1390|1358|1382|1390|1440|1532|1494|1498|1526|1488|1450|1422|1442|1392|1374|1338|1378|1412|1380|1356|1370|1394|1418|1418|1376|1434|1448|1428|1452|1434|1392|1376|1384|1392|1378|1364|1360|1396|1366|1298|1288|1300|1320|1282|1258|1244|1206|1248|1236|1250|1260|1274|1260|1258|1276|1304|1350|1356|1392|1360|1402|1370|1422|1456|1448|1446|1374|1398|1470|1472|1558|1528|1494|1500|1482|1462|1442|1416|1428|1386|1360|1378|1370|1360|1382|1428|1420|1358|1344|1354|1366|1386|1344|1358|1346|1348|1370|1390|1382|1376|1482|1472|1448|1524|1494|1548|1516|1586|1586|1578|1528|1546
04546|946134|/equities/kaneka-corp|TOPIX500|3015|3025|3065|3070|2945|3115|3090|3095|3180|3425|3320|3235|3105|3245|3210|3350|3480|3430|3450|3355|3330|3300|3190|3150|3185|3165|3050|3025|3080|3100|3120|3055|3240|3250|3155|3105|3150|3215|3235|3170|3495|3420|3460|3480|3355|3275|3190|2965|2925|3100|3265|3310|3055|2800|2900|2670|2710|2670|2725|2775|2740|2710|2565|2475|2450|2450|2435|2410|2255|2255|2275|2175|2125|2105|2060|2070|2055|1985|1900|1975|1925|1985|1910|1915|1880|1985|1940|1915|1935|2035|2095|2010|1945|2005|2025|2085|2185|2195|2215|2095|2095|2125|2160|2200|2340|2470|2480|2375|2350|2375|2495|2515|2595|2480|2385|2315|2270|2210|2130|2185|2190|2060|2045|2050|2020|2045|2080|2080|2000|2045|2040|2100|2180|2100|2120|2100|2200|2180|2300|2205|2280|2260|2230|2315|2395|2475|2700|2725|2690|2650|2565|2515|2655|2630|2665|2700|2780|2950|2955|2860|2825|2810|2880|2800|2695|2855|3045|2960|3065|2965|2920|2875|2880|2930|2900|2815|2775|2770|2665|2540|2525|2510|2485|2515|2490|2575|2485|2525|2520|2600|2640|2595|2555|2545|2580|2610|2685|2680|2630|2640|2725|2575|2700|2790|2780|2810|2780|2860|2960|2840|2975|2920|2975|3050|3085|2940|2965|2900|2765|2650|2535|2685|2935|2920|3145|3135|3050|2955|3020|2950|3030|3085|2785|2855|2935|3120|2985|3135|3175|3150|3035|3380|3360|3430|3375|3470|3380|3505|3380|3290|3270|3075
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|939|893|880|946|921|1012|1062|1012|1081|1170|1134|1140|1056|1096|1110|1127|1162|1198|1209|1190|1160|1141|1192|1163|1180|1215|1192|1203|1250|1341|1290|1241|1256|1217|1256|1251|1103|1200|1228|1264|1323|1314|1458|1435|1429|1359|1376|1251|1111|1204|1283|1346|1251|1225|1207|1207|1177|882|928|798|749|781|810|796|802|818|846|825|908|922|972|907|956|782|793|784|716|705|620|617|600|686|597|616|610|600|540|527|584|697|677|663|578|625|708|872|906|955|945|1042|1052|1083|1083|1090|1078|1129|1158|1259|1293|1346|1282|1340|1388|1406|1375|1361|1406|1351|1197|1275|1268|1217|1205|1181|1154|1156|1103|1143|1201|1146|1122|1165|1186|1215|1174|1226|1348|1352|1353|1418|1348|1357|1332|1319|1248|1298|1436|1440|1475|1585|1495|1318|1180|1320|1364|1331|1571|1714|1702|1666|1760|1815|1785|1972|2004|2129|2132|2143|2173|2113|2095|2026|2030|2011|2013|2004|2022|2028|2032|2019|2021|2040|2038|2041|2038|1957|1924|1991|2046|2127|2144|2190|2180|2163|2128|2117|2100|2094|2112|2084|2149|2141|2168|2159|2122|2130|2082|2092|2069|2067|2091|2106|2090|2108|2117|2134|2130|2113|2133|2104|2049|2091|2090|2059|2121|2128|2131|2100|2120|2135|2120|2140|2070|2030|2000|1971|1957|1964|2005|2025|2145|2120|2120|2110|2135|2135|2070|2080|2115|2115|2160|2165
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|1457|1484|1461|1482|1405|1484|1444|1308|1300|1343|1320|1362|1351|1347|1406|1448|1512|1492|1555|1545|1535|1447|1448|1450|1387|1362|1322|1285|1233|1270|1273|1256|1319|1314|1254|1196|1142|1222|1258|1276|1340|1336|1321|1321|1346|1266|1287|1252|1200|1330|1421|1447|1303|1238|1220|1183|1164|1132|1046|1060|1066|1025|970|994|963|986|991|1011|1007|974|963|927|889|865|871|880|888|838|840|898|865|872|873|863|865|865|814|778|789|800|790|817|805|835|843|847|850|851|815|804|810|743|752|768|840|862|862|847|857|828|835|813|819|777|804|784|779|752|719|713|720|678|681|687|680|693|722|735|705|713|721|727|757|696|718|731|746|730|730|707|706|679|670|689|703|712|716|721|734|722|720|689|685|711|711|705|695|741|726|689|678|678|709|714|694|732|772|782|813|842|857|843|814|818|820|786|782|790|770|760|776|763|745|781|751|751|780|719|710|706|732|725|712|703|676|686|747|733|733|744|783|767|773|802|754|744|736|738|736|682|715|720|734|765|768|742|736|751|733|720|735|722|731|734|763|768|769|777|789|771|787|778|710|722|727|767|778|748|747|703|659|721|738|751|746|776|751|776|744|730|704|683
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3891|3901|3745|3653|3551|3630|3613|3318|3241|3532|3495|3420|3247|3145|3275|3318|3355|3300|3310|3280|3240|3275|3285|3365|3390|3410|3165|3215|3090|3095|3065|2952|3135|3040|2941|2940|2870|3050|3110|3145|3335|3120|3455|3380|3380|3375|3195|3010|2980|3180|3345|3525|3465|3405|3320|3300|3355|3140|3080|3050|3165|3145|3010|2953|2850|2774|2610|2486|2444|2370|2290|2249|2205|2274|2303|2263|2194|2172|2184|2247|2259|2202|2263|2293|2300|2303|2315|2305|2364|2377|2277|2203|2162|2095|2176|2169|2182|2194|2071|2068|2050|2039|2042|2041|2100|2161|2147|2138|2157|2134|2172|2144|2131|2108|2082|2055|2045|2008|2005|2123|2087|2103|2060|2103|2042|1990|1971|2023|2024|2043|2029|2062|2096|2146|2132|2151|2164|2081|2071|2075|2008|1958|2001|2012|2120|2181|2148|2155|2156|2123|2085|2048|2061|2061|2042|2003|2031|2004|2024|2043|2045|2066|2042|2077|2010|2179|2190|2196|2251|2197|2209|2185|2200|2198|2193|2188|2186|2172|2146|2156|2108|2140|2134|2104|2043|1982|1973|2023|2034|2055|2053|2018|1992|1948|2040|2099|2108|2044|2069|2038|2093|2064|2114|2126|2032|2002|1946|2032|2132|2175|2300|2284|2357|2370|2382|2378|2291|2314|2309|2272|2231|2225|2217|2175|2218|2232|2182|2175|2170|2215|2205|2235|2055|2090|2025|2025|2030|2115|2150|2140|2235|2270|2235|2350|2340|2355|2270|2175|2210|2145|2055|2065
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3770|3860|3800|3730|3680|4010|3730|3710|3790|4180|4160|4140|4160|4240|4500|4680|4880|4710|4410|4360|4240|4200|4120|4200|4170|4120|3890|3800|4070|4200|4100|3950|4290|4050|3850|3610|3440|3640|3680|3630|3750|3430|3400|3440|3300|3050|3270|3190|3080|3490|3600|3700|3220|3030|3160|3330|3380|2970|2950|3040|2990|2940|2960|2830|2740|2970|2810|2620|2580|2420|2390|2320|2110|2040|1920|1910|1950|1780|1710|1790|1630|1770|1570|1640|1550|1690|1740|1670|1660|1770|1860|1770|1720|1920|1870|193|220|216|211|205|206|201|206|201|209|231|242|247|237|237|253|250|258|241|245|259|232|216|217|222|224|200|194|192|192|196|210|214|185|202|213|210|200|200|206|188|200|200|216|209|226|223|219|234|263|283|307|310|317|322|308|283|293|295|292|306|316|331|333|344|350|356|371|351|309|331|337|319|333|324|321|293|282|285|291|273|276|277|272|268|252|255|241|235|222|230|236|239|235|241|246|235|225|232|223|216|233|216|220|218|218|217|227|239|245|262|262|253|275|283|296|286|267|258|260|258|244|244|229|230|228|237|232|233|248|260|247|234|234|230|235|227|203|202|212|217|231|230|223|231|214|231|231|240|232|245|246|261|239|244|249|227
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|696.7|713.3|693.3|710|703.3|773.3|710|693.3|730|780|766.7|780|790|780|810|886.7|886.7|866.7|886.7|883.3|796.7|786.7|783.3|810|783.3|780|743.3|730|760|786.7|776.7|756.7|786.7|766.7|800|793.3|740|740|740|686.7|693.3|666.7|710|703.3|696.7|673.3|670|606.7|603.3|686.7|746.7|723.3|760|750|760|730|733.3|676.7|663.3|723.3|760|743.3|706.7|606.7|596.7|633.3|556.7|540|576.7|516.7|463.3|436.7|410|383.3|360|363.3|360|340|330|366.7|323.3|340|323.3|340|326.7|370|346.7|316.7|350|356.7|376.7|386.7|353.3|366.7|373.3|406.7|436.7|520|516.7|503.3|463.3|456.7|470|436.7|463.3|540|566.7|576.7|556.7|620|606.7|583.3|603.3|590|613.3|610|590|553.3|520|480|446.7|436.7|443.3|463.3|466.7|466.7|463.3|460|410|440|450|500|553.3|496.7|520|476.7|543.3|570|620|603.3|646.7|636.7|666.7|686.7|780|843.3|890|890|963.3|926.7|923.3|863.3|883.3|880|903.3|883.3|956.7|930|900|920|920|940|1026.7|1023.3|1010|1133.3|1213.3|1176.7|1273.3|1200|1156.7|1153.3|1196.7|1250|1250|1190|1176.7|1220|1176.7|1176.7|1156.7|1140|1120|1090|1046.7|1050|1070|1070|1013.3|1060|1096.7|1056.7|1070|1076.7|1133.3|1150|1203.3|1230|1183.3|1210|1213.3|1176.7|1283.3|1290|1216.7|1243.3|1236.7|1100|1243.3|1206.7|1343.3|1290|1276.7|1260|1276.7|1163.3|1190|1160|1143.3|1073.3|1036.7|993.3|986.7|1070|1156.7|1150|1036.7|880|880|846.7|823.3|890|820|926.7|993.3|1113.3|1126.7|1253.3|1226.7|1216.7|1086.7|1233.3|1316.7|1323.3|1273.3|1330|1260|1313.3|1296.7|1190|1256.7|1200
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1895.7|1881|1805.3|1796.3|1710.3|1913.3|1931.7|1913.7|1871.3|2056.3|2067|1955.3|1851|1893.7|1901.7|2042.3|2101.3|2086.7|2156.7|2146.7|2060|2100|2030|2143.3|2136.7|2066.7|1826.7|1770|1653.3|1763.3|1750|1720|1730|1603.3|1723.3|1631.7|1565|1653.3|1670|1746.7|1886.7|1706.7|1726.7|1736.7|1700|1720|1591.7|1438.3|1405|1536.7|1625|1700|1546.7|1570|1526.7|1425|1366.7|1343.3|1290|1248.3|1208.3|1210|1166.7|1148.3|1131.7|1113.3|1138.3|1080|1035|1016.7|1031.7|1015|991.7|978.3|980|1016.7|1013.3|1008.3|1018.3|1045|1046.7|1003.3|985|971.7|1010|958.3|990|923.3|933.3|955|936.7|906.7|910|886.7|880|871.7|880|855|838.3|818.3|823.3|819.2|827.5|814.2|840|856.7|875|868.3|865|860|893.3|895|905|888.3|876.7|841.7|861.7|819.2|805|824.2|801.7|831.7|827.5|825|820|819.2|816.7|850|863.3|896.7|975|993.3|973.3|925|975|946.7|893.3|1040|1035|985|961.7|928.3|901.7|905|923.3|953.3|958.3|938.3|955|945|961.7|953.3|983.3|948.3|940|980|936.7|911.7|896.7|850|835|851.7|850|898.3|828.3|916.7|895|886.7|895|878.3|787.5|778.3|775|795|801.7|781.7|815|830|830.8|806.7|825|822.5|785.8|762.5|722.5|677.5|664.2|664.2|660.8|692.5|709.2|684.2|685.8|679.2|698.3|699.2|719.2|700.8|713.3|721.7|728.3|695|703.3|720.8|704.2|688.3|695|705.8|722.5|720|759.2|765.8|790|807.5|800|794.2|794.2|793.3|791.7|790|801.7|819.2|808.3|794.2|898.3|915|846.7|821.7|818.3|788.3|805|815|763.3|770|768.3|776.7|806.7|795|810|815|843.3|900|933.3|933.3|885|881.7|858.3|880|875|836.7|841.7|863.3
04553|952896|/equities/keihan-electric-railway|TOPIX500|2020|2060|2090|2050|2035|2100|2080|2000|1990|2035|1995|2010|1940|1935|1940|1960|1980|1975|2000|1990|1930|1930|1955|1965|1980|2000|1970|2005|2000|2045|2010|1985|2035|2100|2090|2005|1980|2035|2020|2025|2070|2020|2085|2060|2090|2090|1985|1925|1930|1980|2045|2125|2120|2080|2100|2075|2150|2160|2090|2185|2110|2060|1985|2040|1980|2005|2095|2070|2025|1985|1970|1960|1975|1925|1945|1935|1950|1875|1910|1955|1910|1900|1860|1860|1870|1900|1910|1835|1900|1965|1970|1880|1825|1860|1850|1905|1905|1900|1815|1775|1820|1760|1770|1785|1815|1850|1865|1855|1850|1895|1985|2020|2025|2060|2050|2025|1990|1950|1915|1885|1875|1875|1870|1850|1835|1830|1830|1840|1840|1855|1820|1800|1810|1795|1790|1820|1870|1850|1905|1875|1825|1775|1730|1680|1655|1680|1720|1720|1715|1710|1710|1655|1725|1695|1655|1645|1670|1705|1670|1675|1650|1680|1700|1720|1695|1700|1725|1725|1730|1695|1680|1665|1685|1685|1685|1690|1665|1675|1715|1725|1755|1780|1790|1780|1770|1785|1800|1840|1825|1845|1855|1905|1935|1930|1890|1875|1890|1875|1915|1900|1925|1840|1865|1880|1850|1855|1835|1835|1875|1850|1890|1900|1905|1930|1940|1975|1920|1885|1885|1860|1835|1840|1865|1835|1895|1935|1930|1830|1890|1915|1920|1915|1815|1835|1830|1860|1900|1870|1890|1920|1995|2020|2030|2025|2030|2075|2050|2055|2060|2060|2050|2005
04554|946313|/equities/keikyu-corp|TOPIX500|1662|1688|1674|1666|1628|1708|1728|1604|1624|1732|1706|1740|1654|1670|1628|1676|1742|1676|1734|1702|1668|1634|1672|1718|1790|1832|1764|1806|1816|1888|1862|1806|1900|1896|1898|1712|1682|1742|1704|1690|1752|1710|1804|1784|1776|1704|1596|1508|1604|1736|1876|2156|2160|2146|2148|2180|2166|2078|1970|1964|1972|1810|1670|1646|1532|1524|1562|1578|1566|1554|1572|1532|1502|1472|1494|1514|1490|1452|1472|1526|1498|1504|1458|1472|1472|1500|1500|1486|1528|1544|1512|1476|1450|1450|1430|1458|1452|1450|1386|1358|1354|1352|1316|1302|1328|1382|1372|1370|1356|1392|1448|1470|1454|1486|1488|1428|1406|1392|1412|1376|1388|1390|1400|1382|1368|1356|1340|1348|1400|1400|1424|1398|1404|1416|1400|1432|1432|1394|1392|1386|1316|1286|1226|1206|1186|1200|1238|1212|1182|1146|1140|1078|1068|1074|1100|1118|1128|1160|1124|1118|1122|1134|1158|1174|1160|1266|1320|1342|1338|1324|1372|1402|1422|1420|1418|1434|1440|1460|1456|1460|1480|1496|1500|1534|1522|1514|1504|1562|1590|1642|1678|1742|1736|1698|1672|1680|1690|1612|1638|1626|1632|1578|1598|1584|1544|1546|1514|1552|1590|1556|1578|1550|1540|1548|1528|1486|1482|1472|1464|1456|1404|1372|1394|1390|1416|1422|1432|1368|1394|1416|1432|1436|1332|1354|1354|1380|1446|1442|1464|1444|1496|1518|1512|1512|1504|1562|1536|1546|1544|1578|1578|1520
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3565|3575|3605|3565|3490|3570|3595|3370|3390|3600|3595|3625|3330|3335|3310|3370|3420|3430|3505|3495|3405|3200|3265|3395|3430|3505|3310|3340|3335|3545|3515|3395|3630|3690|3635|3445|3325|3445|3460|3430|3645|3535|3645|3610|3515|3410|3235|3145|3290|3390|3685|4150|4165|4155|4145|4055|4040|4065|4045|4105|4060|3995|3735|3665|3430|3360|3430|3400|3350|3270|3260|3215|3085|3030|3045|3020|3040|2955|2985|3055|3020|3020|2940|2930|2945|3005|2975|2970|3065|3070|3015|2955|2850|2850|2850|2910|2850|2885|2740|2675|2685|2675|2700|2710|2820|2880|2890|2835|2785|2865|2965|3040|3020|3075|3040|2885|2840|2815|2845|2760|2750|2770|2720|2715|2730|2680|2640|2670|2625|2640|2635|2635|2715|2665|2635|2710|2780|2615|2585|2545|2465|2410|2255|2230|2210|2330|2395|2315|2320|2220|2195|2080|2110|2130|2210|2215|2245|2295|2270|2250|2260|2395|2430|2460|2350|2680|2720|2740|2735|2730|2740|2765|2805|2790|2775|2770|2775|2825|2830|2815|2855|2865|2840|2860|2815|2830|2840|2920|2890|2990|3000|2985|3000|2935|2915|2935|2955|2910|2965|2935|2980|2895|2940|2810|2735|2790|2795|2830|2945|2900|3045|3060|3075|3115|3115|3080|3085|3080|3015|2970|2920|2870|2885|2850|2895|2965|2965|2800|2835|2875|2935|2905|2645|2700|2645|2735|2865|2915|2935|2865|2990|3070|3115|3100|3030|3120|2915|2945|2905|2840|2840|2745
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1764|1754|1778|1766|1716|1782|1796|1686|1714|1820|1784|1822|1758|1786|1832|1830|1872|1872|1934|1910|1912|1866|1888|1990|2020|2090|1974|2014|1970|2094|2072|2004|2094|2104|2112|1956|1868|1922|1980|1974|1992|1908|1936|1964|1928|1858|1742|1624|1632|1734|1820|1978|2034|2032|2018|2006|1984|2004|2006|2044|1952|1896|1802|1716|1630|1590|1624|1626|1556|1542|1474|1456|1426|1390|1404|1392|1380|1388|1414|1456|1440|1368|1354|1360|1410|1410|1446|1452|1510|1538|1510|1450|1406|1404|1384|1390|1362|1344|1262|1264|1262|1228|1236|1232|1266|1244|1236|1224|1210|1234|1280|1280|1268|1282|1264|1186|1164|1158|1152|1130|1112|1146|1132|1132|1148|1128|1078|1088|1062|1066|1074|1042|1042|1034|1038|1072|1056|1018|1030|1046|1002|984|960|958|952|990|1020|982|978|950|940|884|884|884|892|888|914|950|934|924|906|922|938|934|904|1108|1138|1140|1152|1168|1118|1120|1148|1148|1132|1084|1092|1116|1110|1116|1132|1142|1120|1116|1076|1082|1090|1134|1080|1128|1144|1128|1130|1086|1060|1074|1056|1044|1068|1094|1104|1028|1038|1030|1002|1018|990|984|1048|1046|1116|1130|1152|1166|1148|1096|1098|1094|1072|1060|1012|988|1002|992|1022|1066|1086|1016|1020|1020|1014|1008|954|978|990|1004|1028|1066|1086|1100|1166|1208|1230|1278|1262|1284|1218|1236|1228|1182|1148|1080
04557|946106|/equities/kewpie-corp|TOPIX500|1415|1442|1458|1443|1413|1460|1425|1445|1433|1479|1464|1439|1439|1422|1464|1467|1487|1489|1461|1459|1419|1401|1407|1454|1483|1480|1455|1455|1451|1451|1456|1477|1566|1538|1536|1518|1484|1529|1495|1522|1579|1535|1523|1494|1497|1464|1369|1303|1304|1419|1512|1579|1560|1466|1463|1415|1382|1283|1342|1301|1293|1280|1261|1247|1211|1197|1203|1187|1183|1188|1208|1193|1190|1183|1204|1200|1246|1220|1265|1327|1342|1325|1305|1305|1306|1250|1229|1235|1211|1187|1200|1174|1143|1156|1163|1183|1181|1210|1175|1100|1118|1107|1130|1136|1185|1214|1200|1227|1187|1188|1219|1192|1165|1188|1153|1129|1120|1128|1132|1128|1114|1121|1092|1095|1099|1075|1078|1047|1078|1077|1071|1062|1073|1082|1103|1097|1125|1074|1067|1081|1053|1032|1028|1031|1017|1046|1055|1048|1047|1044|1010|980|982|972|971|970|962|980|969|964|963|967|987|974|969|1036|1053|1038|1020|1025|1019|1012|1007|1030|1035|1030|1027|1025|1022|1015|1028|1042|1027|1017|1024|1030|1013|1046|1062|1070|1090|1095|1073|1063|1047|1042|1046|1037|1052|1045|1058|1036|1031|1025|989|993|972|989|1036|1004|1035|1028|1031|1034|1022|1010|1003|982|988|984|989|1004|993|1006|1013|1003|1001|989|994|991|978|981|972|1011|1010|1032|1042|1044|1047|1042|1053|1001|999|994|994|1001|992|1006|1006|988|989|989
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|18255|19850|19502.5|20127.5|19615|21302.5|20992.5|18940|19650|21342.5|21835|21627.5|20380|20440|21255|21990|21647.5|22375|22500|22125|22375|20700|20150|20575|20250|20000|19600|20775|17500|18525|17975|17575|18875|18650|17475|17150|16250|16400|16600|16400|16750|16625|16950|16775|16625|15825|15950|14735|15175|15650|15075|16825|16875|15200|15175|14855|15375|14845|14315|14150|14365|13530|13325|12960|13100|12940|12710|12545|12380|12210|12530|11935|11620|11635|11705|11510|10975|10975|10505|10640|9930|10050|9520|9945|10000|10135|10185|9995|10310|10335|10490|10125|9550|9645|9650|9580|9755|9810|9360|9290|9115|8705|8725|8735|9135|9435|9480|9325|9400|9480|9730|9470|9630|9727.2998|9622.7002|9536.4004|9086.4004|8436.4004|8422.7002|8900|8931.7998|8322.7002|8272.7002|8436.4004|8436.4004|8436.4004|8722.7002|8909.0996|8636.4004|8977.2998|9204.5|9281.7998|9513.5996|9245.5|9236.4004|9318.2002|9727.2998|9268.2002|9263.5996|9013.5996|9313.5996|8977.2998|9072.7002|9381.7998|9504.5|9895.5|10300|10004.5|10254.5|10400|10168.2002|9700|9886.4004|9409.0996|9490.9004|9350|9136.4004|9631.7998|9618.2002|9340.9004|9218.2002|9395.5|9618.2002|9318.2002|9440.9004|9527.2998|10122.7002|9931.7998|10231.7998|9831.7998|10231.7998|9972.7002|9931.7998|10327.2998|10927.2998|10690.9004|10695.5|10745.5|10095.5|9977.2998|9640.9004|9763.5996|9600|9468.2002|9068.2002|9268.2002|8822.7002|8740.9004|8313.5996|8354.5|8595.5|8413.5996|8127.2998|8140.8999|8181.7998|8431.7998|8763.5996|9045.5|9245.5|9418.2002|9636.4004|9200|9800|10009.0996|9795.5|9609.0996|9154.5|9236.4004|9745.5|9604.5|10222.7002|10209.0996|10045.5|10077.2998|10295.5|9954.5|9577.2998|9086.4004|8818.2002|8868.2002|8913.5996|9054.5|9172.7002|9468.2002|9527.2998|9363.5996|9172.7002|8727.2998|8759.0996|8627.2998|8663.5996|8390.9004|7654.5|7800|8054.5|8318.2002|8281.7998|8104.5|8127.2998|8195.5|8363.5996|8672.7002|8727.2998|8690.9004|8636.4004|8950|8100|7968.2002|8104.5|8495.5|8354.5|8086.3999
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2031|2058|2011|1985|1879|1971|1943|1855|1869|1988|1977|1917|1803|1829|1836|1876|1892|1927|1986|1996|1994|1941|1903|1964|1971|1954|1823|1756|1700|1756|1690|1655|1852|1807|1767|1727|1677|1730|1740|1728|1788|1773|1784|1769|1704|1650|1592|1557|1555|1666|1791|1942|1962|1862|1872|1779|1773|1729|1657|1545|1555|1515|1446|1389|1323|1327|1387|1378|1382|1319|1269|1230|1182|1183|1192|1166|1138|1112|1118|1089|1082|1067|1049|1043|1067|1041|1020|1029|1034|1027|1011|980|952|986|1006|1005|991|984|957|951|950|925|948|940|958|1001|939|928|929|935|957|943|926|936|916|883|870|845|887|880|871|882|869|884|882|859|857|857|833|859|846|856|875|892|869|876|890|833|823|830|818|805|802|812|810|853|874|857|867|846|847|817|816|809|819|822|827|814|802|784|767|795|766|781|771|882|901|895|912|914|916|899|893|922|934|910|919|937|937|928|904|912|878|872|868|886|884|927|923|939|948|913|890|865|886|896|933|916|939|932|936|910|960|969|952|953|935|952|987|988|1048|1065|1094|1119|1097|1106|1098|1078|1064|1055|1056|1052|1076|1059|1090|1147|1150|1134|1121|1069|1061|1038|968|1018|1019|1027|1062|1053|1065|1019|1047|1118|1128|1139|1123|1158|1101|1137|1108|1107|1013|943
04560|946089|/equities/kinden-corp|TOPIX500|939|957|963|943|927|1007|1010|974|967|1033|1057|1060|1039|1035|1008|1013|1050|1068|1100|1090|1078|1048|1043|1079|1090|1091|1077|1071|1017|1073|1081|1048|1069|1066|1069|1007|971|999|1016|989|997|976|963|952|916|861|885|774|752|811|832|946|696|686|693|648|677|653|623|611|631|625|619|612|584|591|610|589|587|568|578|564|554|523|506|487|494|467|453|487|489|514|477|492|495|499|494|473|487|485|501|480|490|514|509|527|525|526|516|511|502|493|501|503|535|565|561|592|592|613|638|651|670|674|647|634|631|641|633|652|644|640|640|644|623|629|634|647|608|631|629|650|648|654|653|666|671|641|646|640|645|632|617|634|635|655|690|702|696|691|675|639|660|649|643|648|647|700|683|701|733|733|753|742|678|719|748|731|765|766|777|746|746|763|773|755|757|765|759|741|734|735|694|729|688|724|728|756|731|720|761|758|774|746|747|753|791|784|777|791|804|760|782|798|812|830|775|796|805|784|832|836|821|822|818|802|802|785|794|782|779|801|823|824|833|827|849|791|804|798|801|810|740|744|764|739|742|750|743|708|737|777|783|785|783|831|795|812|814|796|767|746
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3580|3610|3580|3470|3470|3650|3650|3440|3520|3690|3690|3610|3470|3480|3540|3570|3670|3650|3690|3640|3610|3500|3520|3590|3670|3660|3560|3570|3570|3700|3660|3620|3720|3770|3720|3680|3650|3970|4250|4220|4380|4320|4470|4490|4460|4360|4150|4020|4050|4200|4610|4940|5120|4990|4830|4690|4820|4500|4360|4490|4510|4400|4010|3890|3770|3790|3790|3800|3830|3680|3650|3540|3490|3250|3290|3280|3150|3110|3110|3150|3080|3110|3100|3030|3060|3190|3110|3130|3220|3290|3260|3130|3080|3040|2960|3080|3140|3180|3000|2930|2950|2750|2670|2690|2740|2810|2820|2940|2960|3020|3150|3250|3230|3330|3250|3050|3000|2990|3040|3020|2960|3080|3060|3010|3000|2930|2840|2860|2800|2780|2760|2690|2780|2810|2780|2790|2920|3120|3340|3320|2920|2820|2740|2640|2520|2600|2660|2670|2610|2570|2490|2410|2450|2360|2380|2400|2450|2510|2430|2440|2480|2580|2590|2700|2650|2550|2550|2570|2610|2610|2560|2550|2590|2590|2560|2540|2540|2570|2510|2480|2440|2470|2480|2540|2550|2650|2670|2730|2680|2850|2850|2890|2880|2850|2830|2820|2860|2790|2790|2730|2770|2720|2710|2650|2620|2700|2680|2720|2860|2850|2970|3000|2930|2960|2910|2910|2930|2870|2820|2810|2790|2980|3050|3120|3140|3180|3150|3080|3170|3260|3350|3360|3170|3140|3100|3130|3220|3230|3240|3360|3410|3670|3750|3800|3840|4030|3930|4120|4380|4410|4440|4370
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1371|1379|1397|1410|1381|1402|1399|1303|1321|1389|1385|1371|1293|1391|1406|1433|1460|1435|1513|1510|1500|1534|1546|1578|1570|1535|1446|1425|1430|1479|1425|1386|1441|1422|1385|1366|1350|1438|1454|1460|1531|1535|1622|1617|1563|1554|1588|1563|1541|1658|1757|1839|1757|1713|1686|1594|1693|1649|1511|1462|1508|1448|1397|1313|1171|1193|1172|1115|1071|1033|1025|1012|1022|1000|1035|1011|1007|969|1000|1010|1010|1010|1032|1047|1044|1035|1003|1008|975|985|979|956|887|881|897|907|923|936|930|910|896|891|911|906|926|1012|1022|1013|1019|1038|1071|1025|1006|980|970|966|971|967|915|961|946|914|926|936|939|932|946|945|897|905|901|971|982|995|996|1005|1017|975|994|1007|1013|987|986|1002|1027|1134|1133|1130|1138|1123|1089|1055|1102|1117|1102|1100|1104|1140|1128|1087|1079|1091|1090|1076|1018|1161|1164|1150|1176|1139|1122|1090|1095|1133|1155|1139|1160|1172|1174|1164|1171|1196|1123|1114|1104|1133|1106|1159|1185|1183|1194|1178|1162|1175|1177|1174|1194|1154|1150|1109|1143|1108|1157|1175|1204|1238|1224|1229|1322|1306|1349|1358|1373|1376|1412|1352|1320|1317|1282|1226|1256|1323|1443|1379|1427|1474|1525|1490|1507|1415|1399|1435|1351|1377|1417|1488|1497|1479|1396|1376|1340|1346|1345|1352|1345|1370|1339|1367|1426|1416|1394|1387
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|3220|3185|3140|3070|2895|3000|2970|2740|2770|2865|2880|2835|2695|2645|2790|2850|2885|2920|2935|2955|2825|2775|2795|2795|2785|2725|2625|2700|2655|2755|2800|2720|2810|2840|2805|2755|2725|2810|2790|2700|2715|2635|2615|2590|2625|2615|2570|2325|2297.5|2400|2515|2730|2740|2675|2615|2655|2570|2452.5|2272.5|2282.5|2207.5|2240|2212.5|2207.5|2197.5|2145|2195|2177.5|2177.5|2132.5|2062.5|2050|2072.5|2060|2067.5|2055|2042.5|2052.5|2072.5|2142.5|2165|2132.5|2077.5|2120|2082.5|2100|2092.5|2092.5|2092.5|2100|2115|2062.5|2010|2015|2117.5|2165|2162.5|2217.5|2152.5|2070|2102.5|2132.5|2125|2107.5|2160|2117.5|2007.5|2000|1977.5|1975|2070|2035|2027.5|2040|1975|1972.5|1957.5|1960|1960|1957.5|2000|2020|2045|2025|2030|1945|1940|1922.5|1950|1960|1960|1975|1960|1977.5|1977.5|2020|2085|2005|2007.5|2007.5|1955|1932.5|1952.5|1960|1955|1982.5|2037.5|2050|2045|2022.5|1987.5|1917.5|1942.5|1952.5|1895|1887.5|1872.5|1920|1900|1880|1880|1927.5|1937.5|1900|1812.5|1940|1947.5|1977.5|1937.5|1932.5|1942.5|1922.5|1910|1905|1900|1885|1890|1902.5|1897.5|1862.5|1845|1890|1907.5|1882.5|1875|1835|1797.5|1827.5|1850|1832.5|1857.5|1905|1877.5|1935|1875|1890|1902.5|1822.5|1820|1772.5|1842.5|1875|1885|1832.5|1820|1860|1827.5|1825|1887.5|1857.5|1895|1902.5|1915|1972.5|1952.5|1912.5|1910|1895|1845|1812.5|1797.5|1775|1772.5|1802.5|1850|1837.5|1830|1860|1840|1925|1955|1985|1870|1870|1880|1895|1955|1915|1925|1920|2005|2020|2060|2030|2030|2050|1980|1800|1850|1825|1820|1780
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|424.4|401.9|399.4|375.6|367.2|381.2|350.8|333.9|320.6|326.5|304.4|308.8|314|300.9|297|291.1|306.5|301.8|288|288.2|283.2|280.9|274.9|282|276.5|272.5|273.8|276|293.9|296.1|295.2|294.2|297.2|293.2|295|305.8|299.6|299|301.2|302.2|302.2|298.9|317.1|343.8|341|293.8|288.1|276.5|257.8|272.6|278|286.2|291.6|292.5|283.8|285|283.9|282.5|285.1|291.6|278.8|279.5|283.5|280.6|275|285.2|293.6|284.6|287.9|286.6|293.2|293.6|296.1|318|301.6|272.9|272.5|270.1|260|260|267.2|269.8|272.8|273.8|275.9|272.4|270.6|273.8|272.5|271.9|268.4|256.2|252.6|247.2|259.4|256.9|256.9|256.2|256.2|256.4|258|273.8|275|275|275|280|277.5|265|265.5|260|268.8|262.4|255.6|253.4|250|249.9|250|250.8|250.6|254.4|252.4|266.2|241.2|241.1|244.9|241.9|248|250|237.5|255.1|257.8|267.5|273.1|270|272.5|270.6|273.1|273.8|280.6|276.9|272.5|277.2|263.8|266.2|264.8|267.4|271.1|268.8|266.4|268.8|272.5|270.2|275|268.1|269.1|266.2|266|270.6|268.8|268|266.2|263.8|264|254.6|260|256.2|256|250|252.5|275|234.2|218.2|225.6|224.5|224.4|223.1|226.8|226.2|223.1|223.8|223.2|226.5|225|221.2|198.1|223.8|218.8|202.5|196.2|190.4|178.1|185|187.4|188.9|185.9|187.5|193.8|192.6|192.5|200|199.8|195|195|198.4|193.8|196.2|193|190|193.8|180|191.2|191.2|192.5|191|188.4|190|189.9|191.2|191.2|175.1|181.2|174.8|171.2|170.9|172|169.1|170|171.1|167.5|175|171.2|164|162.8|162.6|164|178.5|175|181.2|181|178.8|175.6|175|175|179|173.2|175|175|171.1|170.2|168.9|172.4|174.9
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1330|1350|1300|1320|1280|1380|1330|1330|1360|1420|1390|1420|1470|1560|1720|1780|1850|1830|1800|1800|1740|1720|1760|1760|1780|1790|1670|1720|1760|1780|1780|1710|1850|1790|1740|1640|1570|1610|1630|1580|1640|1470|1500|1430|1420|1230|1280|1230|1230|1370|1560|1330|1290|1240|1310|1120|1240|1130|1090|1130|1210|1210|1260|1210|1280|1370|1180|1040|1100|1100|1120|1090|1020|860|770|770|750|720|660|690|680|700|600|640|620|690|680|620|600|670|700|720|700|750|780|850|910|950|970|920|900|920|930|940|1010|1120|1150|1170|1200|1270|1340|1350|1420|1330|1370|1440|1350|1280|1190|1280|1310|1220|1190|1190|1180|1220|1280|1290|1100|1150|1200|1290|1350|1290|1330|1260|1310|1330|1440|1380|1440|1370|1380|1440|1590|1700|1780|1790|1850|1800|1760|1660|1660|1660|1750|1830|1850|2000|1990|2020|2010|2080|2200|2110|1980|2030|2220|2200|2340|2240|2220|2020|2040|2140|2120|2060|2080|2110|2060|1970|1930|1870|1880|1850|1770|1830|1850|1920|1950|1930|1970|1890|1790|1780|1860|1790|1870|1810|1820|1810|1770|1690|1770|1810|1830|1900|1850|1850|2030|2010|2120|2120|2170|2130|2050|1940|1880|1830|1750|1620|1570|1590|1600|1620|1730|1840|1820|1680|1710|1670|1680|1610|1440|1500|1600|1660|1680|1650|1690|1630|1510|1590|1640|1680|1630|1750|1810|1850|1830|1830|1770|1630
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|329.9|330.9|333.1|329.9|329.1|366.7|360.3|329.1|340.5|348.6|334.4|328|313|309|334.7|316.2|327.7|332.3|330.7|327.5|324|323.2|333.9|341.6|344|348.6|315.7|320.5|286.1|282.3|273.5|273.8|269.5|266.3|267.9|255.9|257.7|256.4|256.7|258.5|260.7|251.1|259.1|249.7|248.7|237.2|231.6|222.8|224.4|232.9|238.2|254.8|259.3|233.2|233.2|220.4|218.5|211.5|244.4|248.9|237.4|233.4|222|214.2|206.2|218.5|200.1|199.3|200.3|199.3|197.1|193.6|187.5|194.7|192.6|190.7|191.8|186.7|174.4|182.4|166.4|170.4|164.5|170.7|170.9|165.6|167.2|166.4|168.8|171.2|168.5|171.2|165.3|165.6|166.7|175.2|177.4|178.4|173.1|172|169.6|179.2|166.1|172|171.5|177.9|180.8|184|177.1|178.2|174.9|176|174.4|173.6|172.5|170.4|171.7|166.1|165.6|165.3|162.1|161.9|168|169.3|167.5|166.4|164|167.7|161.6|174.7|185.1|193.1|190.4|194.2|186.2|200.6|198.7|187.2|186.7|199.8|196.6|184.3|179.5|179.5|162.9|172.3|176.3|177.6|182.7|172.8|174.1|163.7|166.1|166.1|168.5|165.9|166.7|165.6|160.3|162.1|161.6|159.5|172|181.4|170.1|187.2|191.2|180|180|172.3|172.5|165.9|165.6|170.1|166.9|170.4|165.1|171.7|164.8|149.3|142.4|141.8|130.6|137.6|134.6|137.8|137.8|140.8|148|143.7|143.4|149|149.6|144|148|152|170.1|151.7|153.6|153.3|156.2|157.6|158.4|161.1|159.7|168|164.3|172.3|186.2|187|201.1|196.6|184.6|179|176.8|176.8|170.4|169.6|161.1|156|157.3|158.7|160.3|187|192.3|191.5|185.4|181.6|181.6|178.4|184.8|189.4|184.6|193.4|204.6|207|203|215|211|199.3|192|191|198.7|205.4|197.9|207.3|206.2|207.3|202.7|194.4|185.9|179.8
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1083|1112|971|983.5|932.5|942|866|892.5|921|965|960.5|945.5|957|966|1051|982.5|1036.5|998|1003.5|977.5|954.5|945|949.5|985.5|936.5|936|921.5|887|925.5|980.5|986.5|893.5|953|945|890.5|901.5|869.5|921.5|935|908.5|990|960.5|983.5|979|990|947.5|929.5|856.5|840|938.5|990|1053.5|988.5|901.5|951.5|897|934|811|819|803|829|785|749.5|720.5|733.5|765.5|751|692|664|655.5|661|624|595|585|574|564.5|564|538.5|508.5|504.5|477|487|443.5|441|451|487.5|501.5|491|487|529.5|539.5|503.5|486.5|488|515.5|530.5|567|554|534|509|522.5|496.5|518|528.5|578.5|613.5|620|619|641|641|669.5|655|670.5|725.5|691|695.5|686|639|621|629|601.5|554.5|539.5|540|525|520|530|549.5|499.5|496|524.5|604.5|581|586.5|576.5|550.5|616.5|563|587.5|551.5|577.5|567.5|562.5|575|611.5|664.5|693|685|689|672.5|680.5|625|613.5|600|612.5|597|616|609|636|661|627|625.5|650|608.5|625|675|702.5|727|739.5|714.5|719|719|666|685.5|696.5|635|645.5|657|635|620|582.5|595|567|534.5|526.5|530|527|523.5|636|637|657.5|609|606.5|570|566|590|607|631|660|670.5|696.5|645.5|708.5|747|692.5|716.5|727.5|718|752|733.5|777.5|740|725|680|695|669|657.5|602.5|590|559.5|578.5|582.5|721.5|793|809.5|754|717|739.5|748.5|721.5|731.5|725.5|635.5|672.5|690.5|657.5|664|625.5|636|630|581|631|624.5|650.5|610.5|633|613|645.5|642|695|640.5|595
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|756|775|774|747|709|751|750|677|671|716|705|727|706|717|717|734|759|767|771|770|779|775|770|766|758|766|742|741|746|768|771|742|765|755|735|713|713|754|763|736|763|732|731|721|714|689|655|645|640|706|735|794|792|781|760|720|728|713|722|719|675|644|634|623|609|621|633|635|629|631|621|618|635|626|624|644|648|623|617|635|647|646|625|631|634|626|622|611|605|599|595|570|561|582|594|592|596|593|575|540|549|532|536|540|588|602|601|587|589|589|618|596|607|609|596|593|568|553|541|544|539|545|548|544|551|545|540|542|538|556|566|577|583|597|606|615|623|589|595|579|581|570|565|560|564|580|599|601|605|594|594|561|580|570|573|579|588|596|598|595|603|603|620|607|584|646|660|669|686|697|694|689|689|711|708|702|713|720|702|667|656|640|630|620|615|622|622|650|656|659|674|675|658|669|670|677|697|698|710|738|764|732|767|768|783|803|786|790|850|839|881|851|784|774|770|758|730|740|698|674|679|701|694|689|732|748|741|742|763|744|744|773|741|751|757|780|796|815|802|799|786|822|800|831|807|844|825|833|821|809|798|784
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2196|2240|2151|2151|2128|2209|2108|2016|2109|2237|2131|2108|2101|2052|2148|2110|2052|2064|2137|2121|2102|2025|2059|2129|2152|2175|2090|2109|2298|2366|2364|2341|2456|2572|2537|2223|2155|2245|2220|2177|2225|2246|2384|2400|2328|2293|2320|2303|2405|2611|2724|2871|2785|2507|2655|2488|2505|2201|2249|2298|2213|2235|2323|2350|2398|2394|2470|2386|2372|2330|2290|2184|2076|1935|1891|1847|1846|1752|1697|1786|1647|1752|1545|1547|1537|1593|1681|1592|1540|1687|1791|1677|1621|1763|1712|1751|1961|1878|1888|1885|1843|1798|1872|1879|2052|2256|2315|2394|2369|2342|2359|2344|2437|2363|2372|2439|2352|2127|2128|2098|2080|1979|1825|1799|1817|1827|1982|2046|1811|1925|1906|1970|2023|1706|1733|1539|1699|1698|1796|1797|2086|1985|1950|2005|2187|2407|2539|2488|2543|2489|2483|2337|2276|2391|2410|2530|2699|2841|2840|2774|2785|2785|2812|2795|2562|2502|2648|2422|2561|2493|2543|2502|2415|2537|2595|2457|2468|2500|2427|2443|2372|2246|2193|2172|1972|1970|1956|1900|1935|1875|1943|1827|1758|1742|1790|1781|1855|1816|1796|1731|1725|1607|1679|1703|1631|1711|1714|1635|1716|1761|1906|1809|1918|1910|1983|1962|1902|1911|1842|1784|1803|1818|1758|1820|1937|2050|1989|1934|1899|1838|1867|1850|1613|1723|1815|1819|1818|1852|1789|1713|1635|1746|1770|1743|1641|1680|1635|1716|1586|1549|1530|1409
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2220|2282|2356|2327|2253|2382|2335|2374|2461|2623|2556|2584|2281|2336|2462|2367|2492|2403|2429|2406|2428|2489|2513|2663|2569|2620|2434|2325|2311|2387|2311|2188|2300|2439|2380|2108|2172|2169|2255|2130|2251|2280|2226|2127|2049|2105|2233|2232|2298|2486|2617|2531|2295|2153|2196|1946|1850|1741|1895|1895|1879|1888|1822|1820|1788|1852|1940|1888|1787|1815|1927|1932|1956|2082|1935|1989|1954|1904|1903|1899|1838|1825|1695|1769|1773|1800|1850|1778|1797|1857|1791|1791|1771|1642|1666|1694|1756|1792|1798|1737|1673|1591|1754|1861|1970|2292|2330|2331|2260|2277|2346|2280|2234|2315|2286|2219|2106|2061|1970|1924|1963|2117|2226|2305|2278|2257|2268|2347|2104|2315|2435|2496|2549|2513|2571|2658|2619|2414|2724|2861|2835|2546|2550|2540|2335|2024|2052|2047|1989|1919|1902|1850|1832|1716|1641|1569|1551|1635|1596|1554|1501|1522|1521|1509|1478|1787|1812|1684|1653|1678|1677|1649|1690|1730|1781|1726|1756|1725|1741|1595|1562|1565|1493|1464|1418|1443|1454|1498|1453|1504|1518|1436|1421|1359|1386|1322|1381|1332|1358|1357|1390|1366|1455|1520|1450|1538|1514|1566|1628|1704|1838|1831|1921|1815|1820|1834|1774|1758|1676|1666|1594|1545|1534|1493|1570|1641|1718|1656|1587|1505|1529|1519|1430|1471|1513|1596|1672|1773|1786|1684|1765|1813|1890|1869|1773|1839|1809|1806|1881|2015|1826|1719
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|946|953|939|953|913|975|953|940|963|1049|1033|1078|1022|1002|1092|1079|1130|1087|1049|1034|1007|970|1007|1033|965|947|852|859|830|850|835|798|850|875|826|827|809|820|824|798|840|781|768|756|777|749|731|684|693|738|781|764|759|678|711|712|725|654|688|772|751|733|695|684|660|711|743|716|685|665|630|616|622|624|596|588|578|545|524|540|560|596|561|579|600|634|602|588|579|614|608|578|546|520|565|580|625|623|617|595|573|552|583|599|634|644|654|660|665|674|723|704|726|704|707|681|649|610|584|577|564|548|567|574|575|579|578|591|559|567|569|592|557|541|543|509|535|510|543|510|524|510|506|524|572|626|672|664|688|673|659|650|652|655|675|689|694|686|711|687|687|696|706|658|619|737|768|757|779|780|774|859|837|850|870|844|848|853|866|882|888|899|880|847|780|856|857|855|816|793|872|822|797|755|750|785|847|910|895|893|905|847|931|914|952|1015|1005|1018|1070|1123|1189|1117|1123|1106|1104|1055|1056|990|955|919|930|933|946|924|959|1000|972|952|964|943|910|869|773|821|873|858|874|875|900|885|812|873|850|879|860|873|894|852|891|1035|933|905
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|3470|3535|3400|3200|3125|3400|3335|3095|3085|3230|3320|3275|3160|3120|3225|3235|3300|3335|3340|3340|3290|3335|3225|3270|3220|3215|3070|3025|2844|2874|2830|2723|2806|2789|2789|2779|2755|2851|2887|2856|2924|2822|2832|2719|2682|2746|2597|2390|2307|2453|2554|2617|2571|2582|2499|2594|2550|2339|2179|2225|2206|2160|2042|2023|1954|1940|1963|1898|1836|1836|1833|1805|1808|1795|1763|1751|1766|1723|1700|1736|1828|1822|1807|1807|1819|1764|1742|1735|1819|1880|1853|1813|1799|1834|1848|1871|1867|1885|1806|1747|1763|1728|1705|1757|1804|1875|1848|1809|1815|1829|1875|1869|1877|1879|1875|1835|1827|1829|1852|1905|1909|1935|1944|1929|1847|1810|1812|1817|1815|1793|1791|1844|1880|1918|1904|1904|1972|1953|1986|1996|1941|1917|1930|1948|1950|2031|2089|2112|2102|2092|2097|1996|2003|2010|1971|1949|1946|2010|2116|2064|2028|2017|2023|2068|2132|2184|2203|2206|2216|2179|2177|2083|2060|2073|2076|2100|2074|2072|1994|1959|1936|1953|1937|1929|1929|1920|1911|2074|1998|1986|1999|1986|1997|1984|1972|1992|1995|2006|2021|2016|2037|2052|2139|2103|2156|2171|2126|2081|2114|2085|2194|2174|2231|2236|2196|2187|2135|2093|2079|1930|1892|1929|1937|1825|1890|1944|1901|1877|1885|1854|1864|1895|1841|1879|1895|1954|1998|2040|2045|2030|2095|2250|2260|2275|2230|2180|2065|1958|1920|1932|1911|1885
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1315|1337|1313|1347|1298|1416|1347|1311|1313|1418|1423|1441|1401|1540|1598|1791|1808|1755|1739|1730|1686|1674|1659|1751|1687|1672|1520|1436|1443|1484|1451|1413|1465|1555|1473|1430|1336|1365|1430|1465|1521|1510|1585|1621|1511|1448|1424|1468|1442|1500|1616|1760|1434|1339|1381|1396|1473|1343|1338|1334|1314|1229|1143|1073|1040|1026|1055|1033|1045|1013|1028|986|955|902|883|875|870|835|795|830|824|821|792|797|790|796|815|772|752|746|760|756|740|732|721|725|743|730|694|673|663|654|663|667|719|760|776|778|780|775|795|796|814|791|789|802|817|757|682|682|694|660|632|645|623|624|651|702|654|652|646|652|673|611|603|607|629|628|655|610|622|599|575|603|671|703|735|736|757|716|688|668|685|727|718|716|730|763|770|770|769|795|774|812|780|792|832|827|881|894|861|855|828|818|811|769|772|798|780|794|769|776|769|766|716|734|753|777|773|748|772|742|716|692|712|721|728|685|681|669|694|669|715|732|744|761|752|714|773|773|830|820|850|837|871|862|822|838|785|782|795|795|802|813|886|933|884|850|852|831|856|819|725|755|779|709|719|717|728|726|719|791|754|745|742|781|774|805|765|852|819|751
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1138|1162|1148|1164|1108|1187|1156|1096|1099|1166|1138|1149|1110|1086|1162|1213|1239|1214|1253|1241|1228|1197|1228|1273|1278|1232|1146|1143|1141|1130|1127|1100|1164|1206|1163|1145|1091|1144|1137|1252|1256|1374|1403|1413|1443|1392|1360|1334|1345|1460|1545|1604|1504|1436|1472|1376|1429|1416|1403|1360|1347|1305|1254|1227|1161|1169|1188|1143|1152|1145|1162|1125|1074|1038|1019|1015|1022|963|935|946|907|926|864|868|887|932|930|908|903|911|932|918|881|930|932|944|1021|1027|1038|1009|998|984|1010|1045|1097|1136|1144|1144|1121|1131|1171|1204|1217|1199|1181|1163|1107|1089|1081|1132|1134|1102|1084|1095|1074|1079|1101|1115|1048|1058|1075|1075|1134|1090|1084|1067|1065|1063|1094|1057|1102|1059|1082|1109|1153|1166|1215|1203|1219|1174|1152|1159|1191|1169|1181|1190|1186|1199|1177|1069|1039|1083|1117|1009|1001|1089|1144|1144|1162|1172|1188|1166|1117|1168|1212|1164|1154|1172|1189|1188|1172|1166|1151|1169|1153|1089|1110|1109|1061|1056|1089|1046|1002|963|987|1011|1090|1084|1075|1082|1100|1030|1097|1146|1117|1116|1122|1113|1188|1163|1237|1183|1186|1216|1260|1261|1188|1203|1137|1140|1144|1093|1124|1054|1107|1103|1093|1087|1102|1087|1108|1097|980|1013|1034|997|953|999|981|960|950|978|983|986|969|1034|1007|1050|1051|1073|1074|1018
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|2165|2170|2169|2137|2110|2204|2233|2085|2092|2197|2148|2153|2137|2125|2193|2285|2313|2243|2182|2177|2151|2175|2176|2193|2108|2166|2108|2122|2121|2082|2149|2016|2106|2155|2117|2007|1980|2018|2067|2048|2008|2114|2178|2203|2070|2101|2036|1985|2012|2212|2211|2312|2111|1970|2002|1968|2031|2021|2060|2072|2076|2053|1877|1855|1810|1807|1814|1808|1780|1854|1926|1892|1833|1817|1784|1795|1829|1790|1778|1870|1767|1761|1705|1705|1729|1695|1688|1629|1676|1715|1780|1724|1707|1771|1760|1840|1864|1837|1808|1754|1752|1678|1706|1745|1838|1948|1961|1961|1948|1974|2028|2011|2052|2047|2117|2086|2089|2061|2045|2083|2076|2028|2004|2000|1971|1970|2027|2072|1980|2056|2052|2121|2200|2090|2159|2162|2183|2110|2069|1977|2024|1971|1925|1982|2115|2239|2379|2330|2382|2398|2445|2295|2331|2316|2251|2248|2302|2342|2360|2376|2323|2324|2391|2339|2211|2227|2324|2317|2442|2426|2418|2604|2560|2608|2604|2558|2540|2553|2521|2466|2432|2402|2354|2390|2092|2228|2172|2286|2274|2294|2359|2327|2281|2274|2413|2405|2486|2403|2457|2462|2509|2471|2512|2584|2469|2414|2371|2453|2605|2563|2717|2661|2651|2619|2653|2645|2500|2500|2389|2448|2527|2593|2595|2808|2859|2960|2987|2900|2965|2955|2990|2995|2640|2785|2975|2745|2830|2890|2855|2960|3090|3190|2960|3140|3000|3130|3040|3110|2975|3140|3140|2960
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|1782.5|1822.5|1622.5|1692.5|1557.5|1640|1630|1492.5|1425|1325|1325|1427.5|1367.5|1330|1352.5|1347.5|1470|1467.5|1470|1470|1485|1525|1505|1320|1337.5|1417.5|1430|1527.5|1530|1535|1610|1590|1607.5|1597.5|1677.5|1690|1757.5|1805|1730|1767.5|1885|1847.5|1857.5|1925|1837.5|1635|1620|1440|1392.5|1575|1657.5|1755|1745|1772.5|1732.5|1800|1707.5|1825|1837.5|1842.5|1765|1742.5|1642.5|1707.5|1477.5|1380|1212.5|1235|1237.5|1142.5|1135|1168.8|1151.2|1187.5|1240|1195|1022.5|1017.5|998.8|1007.5|1027.5|930|913.8|906.2|948.8|895|853.8|813.8|857.5|813.8|837.5|861.2|788.8|758.8|733|696.8|660.8|586.2|567.5|563.2|561.5|514.2|475.5|464.8|506|540.5|540.8|545|538.5|552.5|547.5|520.8|491.2|481.2|482.5|448.2|409.8|406.8|380.5|376.8|350.2|347.2|343.2|329.5|324.8|331.8|321.2|317.2|300.8|300.5|313.2|329|322.2|299|306|300|287|286.8|276.8|278|278|281.2|278|276.2|267.8|278.5|279|276|281.5|281|278.5|265.2|275.2|270.8|259.2|264.2|297.5|292.2|289.5|271.2|271.8|273|251|250|238|260.2|269.2|225.8|225|224.2|217.8|215.8|212.8|212.8|212.5|212.2|213|218.5|218.8|210|206.2|205|206.8|204.8|203.8|204|205|209|208.8|211.5|212.5|209.2|211.2|215|213.8|210|211.2|210.8|204.5|206.5|207|203.8|223.5|222.2|217.8|226.2|218.5|222.5|248|262.2|287.2|280.8|273.8|273.5|255|234|230.8|226.2|224.8|227.8|224.5|226.5|232.5|230|230|232.5|233.8|233.8|234.2|240.8|230.2|231.2|221|214.5|246.2|256.8|262.5|270|261.2|268.8|260.5|281.2|286.8|250.5|247.5|251.2|247.5|235|231.8|232.2|233.2|226.5
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1130|1183.8|1168.5|1174|1103.2|1181.2|1154.5|1103.8|1122.5|1210.5|1147.8|1162.8|1105.2|1113|1162.8|1248.2|1262.8|1282.5|1312.5|1295|1320|1282.5|1292.5|1355|1315|1310|1217.5|1227.5|1201.2|1267.5|1260|1211.2|1340|1365|1350|1297.5|1260|1221.2|1200|1192.5|1270|1298.8|1375|1370|1322.5|1262.5|1241.2|1156.2|1170|1262.5|1300|1326.2|1270|1205|1241.2|1136.2|1140|1096.2|1101.2|1108.8|1108.8|1035|993.8|1023.8|1032.5|1003.8|1015|1028.8|1046.2|995|1007.5|971.2|930|971.2|955|948.8|937.5|943.8|888.8|893.8|887.5|880|811.2|850|845|838.8|833.8|807.5|840|851.2|851.2|818.8|787.5|767.5|791.2|808.8|851.2|853.8|848.8|812.5|803.8|793.8|843.8|871.2|921.2|966.2|982.5|912.5|912.5|913.8|947.5|935|955|932.5|916.2|867.5|867.5|833.8|820|812.5|818.8|777.5|767.5|773.8|767.5|791.2|828.8|855|801.2|820|837.5|851.2|868.8|876.2|866.2|837.5|817.5|817.5|863.8|843.8|882.5|892.5|871.2|901.2|960|1031.2|1046.2|1032.5|1060|1018.8|1026.2|1005|1035|1040|1050|1053.8|1077.5|1106.2|1111.2|1048.8|1037.5|1072.5|1047.5|990|981.2|1021.2|1067.5|1052.5|1086.2|1085|1101.2|1075|1030|1067.5|1083.8|1036.2|1052.5|1076.2|1077.5|1083.8|1055|1046.2|1047.5|1065|1003.8|1057.5|1075|1038.8|1000|993.8|1025|958.8|935|906.2|942.5|957.5|992.5|963.8|922.5|916.2|932.5|883.8|942.5|991.2|987.5|1005|997.5|1012.5|1086.2|1093.8|1186.2|1148.8|1171.2|1172.5|1177.5|1135|1088.8|1080|1018.8|988.8|1006.2|996.2|981.2|1025|1002.5|1063.8|1057.5|1021.2|1021.2|983.8|985|926.2|841.2|880|911.2|941.2|968.8|1006.2|1010|998.8|981.2|1045|1010|998.8|996.2|950|915|977.5|965|952.5|923.8|853.8
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1283|1346|1335|1362|1307|1398|1339|1371|1402|1466|1465|1427|1305|1251|1348|1373|1354|1376|1390|1370|1312|1320|1237|1237|1195|1180|1132|1158|1144|1177|1180|1130|1166|1179|1162|1100|1060|1094|1047|1051|1132|1113|1124|1144|1124|1116|1080|1055|1049|1131|1145|1196|1238|1140|1135|1040|1014|982|1000|1013|1045|1005|1000|999|971|1013|963|922|903|919|890|867|865|867|856|833|790|757|786|843|874|870|885|917|922|879|867|850|840|860|832|870|816|789|814|820|806|810|756|748|736|717|711|708|717|727|729|737|736|717|745|731|741|741|739|719|714|724|767|758|736|741|720|725|717|738|746|755|708|696|714|696|681|699|716|729|744|720|745|758|750|741|750|754|738|762|774|793|792|802|776|718|747|742|750|784|801|851|850|787|783|799|821|832|701|735|768|770|766|812|826|813|812|828|824|837|805|799|761|762|749|756|723|738|709|722|718|741|740|759|772|745|760|744|741|751|811|802|782|780|801|760|773|778|739|745|718|738|790|730|773|793|789|786|778|747|747|738|748|754|732|748|793|797|806|825|838|786|783|756|766|765|736|755|790|780|835|844|851|835|859|876|886|877|876|936|916|921|919|926|932|899
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1188|1179|1172|1150|1060|1090|1097|1006|1023|1104|1091|1109|1029|1038|1049|1062|1080|1127|1159|1143|1152|1134|1144|1193|1151|1116|1046|1057|1025|1059|1050|1001|1015|1018|994|993|993|1030|1051|1014|1038|1085|1116|1121|1113|1122|1132|1083|1028|1140|1126|1226|1237|1159|1200|1174|1145|1103|1074|1060|1044|995|969|936|872|854|858|882|875|886|865|849|852|845|845|841|822|807|824|865|880|901|925|932|943|918|898|861|875|915|904|886|848|863|867|840|830|817|806|787|788|771|794|797|824|854|843|846|859|880|920|882|895|895|882|867|903|902|917|927|927|915|928|942|942|921|916|908|885|901|917|905|886|900|862|893|868|818|817|800|785|785|763|772|786|823|839|835|822|768|779|771|788|780|789|785|796|832|806|790|782|767|777|749|737|813|836|828|863|856|852|836|850|829|852|836|856|867|847|861|851|848|820|816|788|826|848|855|838|840|836|827|838|856|839|852|898|885|878|857|873|842|854|847|852|890|877|901|945|933|994|1011|1012|1009|990|969|965|986|968|921|920|934|919|942|962|989|991|985|993|964|942|954|906|937|943|1024|1062|1104|1080|1054|1082|1120|1128|1117|1074|1149|1111|1115|1120|1090|1069|1047
04580|949896|/equities/kyudenko-corp|TOPIX500|893|890|892|828|798|832|803|800|777|800|744|787|788|794|811|785|821|825|714|713|659|664|654|626|577|598|579|579|606|641|591|512|538|535|501|449|449|448|424|430|437|429|429|426|431|415|410|417|437|428|452|455|460|460|447|419|423|420|416|427|421|444|447|459|440|455|473|469|462|463|453|445|453|395|399|370|374|354|340|364|348|365|345|381|385|364|349|360|397|418|418|430|426|448|445|449|491|491|500|463|477|460|447|418|456|472|454|481|484|486|486|498|498|503|524|510|497|498|490|487|484|470|474|471|466|480|504|477|460|453|461|463|470|502|504|482|532|536|545|532|534|510|477|476|472|541|558|533|529|532|517|478|476|447|460|454|475|487|481|487|486|485|520|505|426|483|512|519|545|559|572|571|525|528|524|520|532|535|512|487|490|478|461|449|414|437|441|463|458|454|465|460|449|446|447|443|463|474|474|477|497|481|501|506|494|497|481|504|538|519|547|563|549|566|564|548|546|521|530|523|520|536|540|545|552|577|580|555|549|544|533|527|516|512|521|516|546|537|547|559|558|565|574|589|594|612|596|603|590|581|609|597
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1144|1098|1022|1073|1057|1172|1254|1225|1289|1374|1306|1271|1186|1236|1187|1230|1236|1326|1342|1326|1285|1264|1325|1327|1354|1388|1318|1320|1351|1465|1443|1455|1396|1381|1414|1406|1277|1326|1361|1419|1478|1400|1509|1503|1492|1496|1407|1284|1298|1399|1384|1504|1378|1336|1313|1350|1385|975|977|884|855|874|901|925|889|850|878|904|978|984|1054|983|979|823|776|772|771|728|630|611|605|741|652|662|644|589|513|512|593|708|703|683|582|648|744|872|914|945|914|913|912|920|949|956|962|1020|1061|1132|1158|1198|1179|1232|1267|1254|1231|1204|1219|1171|1064|1160|1145|1122|1107|1102|1080|1091|1067|1070|1061|1062|1020|1042|1052|1115|1072|1108|1253|1279|1278|1329|1253|1266|1248|1221|1176|1214|1345|1347|1367|1460|1343|1229|1096|1179|1217|1208|1413|1522|1496|1503|1564|1620|1577|1755|1750|1878|1881|1888|1915|1857|1845|1841|1863|1831|1833|1820|1811|1827|1844|1843|1871|1887|1906|1896|1907|1835|1812|1857|1903|1982|1988|2023|2019|1999|1958|1941|1960|1955|1972|1955|2010|1982|1995|1988|1927|1926|1856|1872|1891|1874|1902|1939|1945|1985|2017|2037|2030|2005|2016|1996|1924|1947|1961|1959|1999|1979|1962|1914|1926|1957|1940|1911|1861|1828|1792|1811|1846|1839|1894|1922|2035|2020|2045|2025|2030|2035|2005|2040|2055|2040|2065|2050
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04583|992794|/equities/kyushu-railway-co|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|506.5|509.5|492.5|501|500|569.5|584.5|491|495|557|546|525.5|498|496.5|549.5|563.5|587|518|509|483|448|453|471.5|479.5|494.5|483|466.5|467|505|491.5|482.5|481|497|512|474.5|444|418|441.5|465.5|545|571|577.5|612|675.5|652.5|629|674.5|582|562.5|643|628.8|671.5|735|662.5|595.8|572.5|517.5|465|439.8|459.5|432.5|392.2|384.2|395|362.8|390.8|393.8|400.8|406.8|417.5|402.2|390|371.2|377.5|360.5|341.2|338|327.2|330.2|351.2|379|387.5|368.5|370.5|373.8|399|404.5|402|386.8|396.8|360|268|272|277.8|300.5|318|359|368.2|388.5|350|360|355|377.8|389.8|357|393.5|407.5|395|409.5|397.5|425.2|431|414.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|7180|7100|6930|6680|7070|6980|7050|6430|6680|7110|7060|7280|7270|7320|7480|7650|7990|7960|7870|7940|7700|7570|7430|7510|7500|7560|7470|7730|7750|7580|7590|7430|7740|7520|7380|7600|7400|7740|7930|7790|8230|7900|8050|8030|7770|7570|7310|7070|6900|7340|7170|7570|7720|7580|7540|7290|7210|7490|7250|7080|6760|6880|6910|7180|6870|6800|6760|6510|6140|6180|5980|5870|5790|5540|5700|5580|5390|5330|5710|5800|5880|5780|5750|5830|6000|5770|5620|5680|6000|6070|5990|5830|5630|5630|5670|5530|5430|5580|5300|5270|5470|5570|5450|5270|5320|5430|5290|5240|5120|5080|5210|5040|4895|4910|4875|4835|4785|4785|4680|4570|4490|4650|4730|4805|4685|4540|4510|4505|4470|4500|4570|4470|4385|4465|4335|4440|4380|4365|4290|4315|4125|4165|4350|4270|4185|4165|4280|4260|4190|4250|4145|4055|4025|4000|3990|3995|3960|4100|3965|3875|4005|3935|3950|3990|3765|4015|3980|4045|4140|4120|4110|4070|4020|4045|4010|4015|4005|3840|3825|3705|3700|3685|3635|3670|3660|3685|3680|3860|3810|3795|3810|3830|3850|3960|4060|4050|4000|3965|4025|3960|4035|3855|3835|3850|3755|3840|3840|3885|4135|4085|4160|4220|4070|4075|3930|3915|3950|3950|3850|3885|3935|4020|4230|4100|4110|4100|4100|4100|4070|4070|4110|4160|4250|4120|4020|3990|4050|4050|4010|3980|4050|3920|3920|3910|3940|4010|4030|4040|3930|3930|3870|3920
04586|946264|/equities/lintec-corp|TOPIX500|1864|1905|1939|1921|1861|1929|1926|1963|2008|2048|1975|1988|1941|1859|1888|1921|1961|1919|1948|1924|1874|1780|1848|1881|1962|2014|1972|1998|1980|2079|2085|1990|2094|2102|2046|1943|1848|1917|1928|1851|1921|1895|1910|1872|1795|1791|1697|1738|1695|1913|2057|1987|1882|1759|1807|1721|1729|1733|1764|1861|1887|1843|1632|1680|1647|1650|1679|1650|1615|1659|1667|1602|1578|1551|1500|1531|1551|1493|1404|1416|1388|1424|1363|1420|1422|1457|1442|1476|1476|1539|1543|1495|1365|1385|1380|1331|1396|1413|1458|1381|1329|1338|1342|1332|1453|1539|1559|1502|1472|1538|1678|1659|1744|1689|1670|1758|1602|1598|1504|1452|1486|1378|1385|1394|1393|1366|1427|1426|1325|1332|1380|1574|1674|1587|1533|1496|1551|1574|1616|1660|1804|1768|1760|1820|1986|2140|2229|2222|2264|2227|2238|2247|2386|2316|2258|2177|2207|2415|2360|2282|2243|2275|2362|2262|2170|2256|2355|2232|2412|2346|2377|2293|2224|2244|2220|2152|2120|2151|2146|2026|2032|1951|1890|1863|1808|1836|1853|1890|1868|1815|1891|1824|1782|1790|1709|1648|1678|1671|1684|1670|1661|1591|1668|1704|1610|1638|1626|1702|1807|1710|1799|1790|1752|1831|1835|1803|1802|1817|1678|1677|1703|1653|1701|1737|1813|1924|1814|1870|1847|1817|1855|1800|1643|1595|1572|1558|1632|1645|1678|1652|1590|1725|1768|1790|1852|1953|1868|1890|1802|1849|1882|1707
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|563|569|563|559|577|607|610|547|550|577|564|559|529|513|537|554|583|581|587|587|592|592|586|593|595|597|592|580|580|591|593|582|601|594|603|594|594|627|626|621|589|563|572|575|577|575|552|539|530|564|607|634|598|574|566|552|545|543|518|509|503|498|480|474|465|439|441|439|435|442|443|439|445|424|427|421|423|413|422|466|457|456|448|451|455|460|456|447|456|466|461|446|431|433|431|438|437|437|434|427|436|427|432|435|458|467|462|461|465|467|474|468|472|480|466|462|465|469|461|463|452|462|455|455|464|449|452|444|441|439|437|441|445|457|457|465|467|448|446|443|431|419|410|408|412|422|446|451|446|446|448|429|442|434|432|422|417|425|425|423|417|408|415|415|415|437|437|435|447|437|440|436|439|444|444|443|451|449|449|450|448|447|443|435|434|438|434|447|459|450|449|453|453|455|448|443|449|438|441|442|464|461|465|464|460|452|438|447|468|458|470|464|467|481|472|469|461|452|450|442|439|449|449|436|455|456|453|453|467|466|466|463|442|447|446|447|453|462|455|452|462|463|456|461|460|470|461|452|454|455|443|437
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|2487|2710|2673|2650|2588|2802|2770|2654|2665|2933|2971|2925|2758|2691|2671|2779|2950|2973|2883|2890|2835|2746|2697|2651|2586|2502|2259|2307|2189|2096|1982|1968|2052|2181|2106|2055|1989|2149|2074|2241|2474|2345|2399|2382|2383|2417|2313|2295|2212|2442|2346|2588|2492|2209|2158|1996|2048|1789|1858|1916|1991|1920|1917|2004|1995|1923|2110|2128|2096|1951|1975|1917|1865|1813|1801|1746|1742|1778|1633|1771|1784|1737|1740|1800|1862|1843|1788|1734|1681|1719|1664|1708|1631|1644|1726|1730|1636|1678|1563|1532|1519|1442|1420|1428|1471|1551|1573|1547|1556|1654|1733|1739|1723|1680|1669|1695|1737|1656|1518|1585|1593|1462|1448|1475|1412|1452|1490|1470|1443|1539|1534|1668|1673|1650|1667|2031|2183|2017|2007|1925|1897|1919|1899|1884|1938|1927|1954|1980|2014|2052|2001|1919|1931|1910|1966|2039|2081|2035|1944|1898|1965|2046|2133|2065|1936|2010|2076|1925|1928|1864|1809|1850|1834|1812|1788|1787|1795|1780|1677|1585|1557|1614|1612|1615|1584|1566|1481|1527|1660|1653|1663|1666|1645|1618|1630|1668|1747|1743|1770|1713|1757|1686|1766|1812|1761|1782|1755|1752|1826|1786|1856|1820|1876|1888|1923|1890|1862|1830|1747|1751|1725|1700|1711|1599|1592|1669|1628|1599|1588|1555|1597|1528|1344|1374|1346|1465|1491|1492|1445|1362|1518|1573|1575|1637|1630|1643|1621|1581|1481|1468|1367|1358
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|660|731.5|741|752.5|776|829|824.5|778.8|800|818.8|846.2|788.8|772.5|743.2|756.2|714.2|677.5|670|658.8|647.8|623.2|628.8|650.8|668.2|647.8|597.5|624|644.5|659|667.2|668.8|660.5|683.8|646|632.5|675.5|642.8|655.2|655.8|639.5|680.5|618.5|609|590.8|582.5|557|554.2|501.2|474|548.2|536.2|581.8|554|552.5|538.8|526.2|487|464|454.8|454.2|448.8|438.8|411.5|391.5|412.2|407.5|381.2|381.8|376.5|370.2|344|344.5|359.8|360.8|382|379.8|374.8|362|383.2|387.8|387|393.8|353.2|374.8|370.8|341.2|330|340|345.4|340|338.3|368.3|351.7|325.8|329.2|318.7|313.7|317.5|294.2|303.3|287.5|289.6|301.2|297.9|299.6|304.2|310.8|286.7|264.2|260|250|243.4|237.3|249.7|250.4|260.8|259.6|269.2|278.3|271.2|243.7|280|291.2|289.2|273.7|266.7|281.7|303.3|299.2|315.4|312.9|318.3|300.8|307.5|297.1|305.8|321.7|303.3|308.3|287.1|267.9|283.7|301.2|279.2|280.4|290.4|255.8|253.3|244.6|243.7|229.6|241.7|254.6|234.6|236.2|231.7|216.7|229.6|219.6|210.4|211.2|206.9|206|202.7|186.5|202.7|200|176.9|182.5|186|185|179.8|171.5|177.3|172.7|170|169.4|175.8|170.8|176.9|169.2|166|156.5|152.7|153.3|149|151.5|151.2|154.4|153.3|157.7|164|162.3|164.6|156.9|158.5|167.9|162.9|159|159.4|150.8|146.9|150.4|148.7|151.2|146.7|142.1|132.5|141.7|136.2|142.3|145.2|146.2|140.2|132.1|130.8|131.2|131.9|141|137.5|135.4|134.2|130.6|124.7|121.4|120.3|115.9|117.5|122.5|118.7|123.1|121.5|117.1|120.4|125.8|130.8|130|133.3|128.7|126.7|127.5|125.4|124.8|125.8|125.8|127.1|126.2|132.9|134.2|140|143.7|132.9
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|1777.5|1845|1710|1720|1645|1667.5|1700|1700|1685|1785|1697.5|1557.5|1490|1410|1485|1487.5|1555|1535|1562.5|1542.5|1547.5|1535|1520|1540|1462.5|1410|1337.5|1320|1285|1300|1317.5|1277.5|1305|1330|1267.5|1252.5|1217.5|1257.5|1270|1275|1347.5|1337.5|1332.5|1352.5|1367.5|1325|1250|1212.5|1163.8|1227.5|1317.5|1365|1362.5|1282.5|1342.5|1282.5|1322.5|1248.8|1272.5|1277.5|1232.5|1210|1141.2|1141.2|1067.5|1042.5|1042.5|1015|996.2|966.2|950|913.8|910|876.2|867.5|867.5|875|838.8|825|880|877.5|893.8|871.2|897.5|892.5|883.8|886.2|827.5|813.8|837.5|851.2|790|749.2|753.8|776.2|787.5|806.2|790|785|758.8|773.8|745.8|762.5|782.5|808.8|855|841.2|872.5|886.2|898.8|938.8|953.8|962.5|961.2|973.8|937.5|900|848.8|827.5|812.5|810|801.2|788.8|801.2|806.2|816.2|863.8|883.8|840|863.8|858.8|867.5|881.2|880|898.8|882.5|902.5|860|897.5|853.8|851.2|836.2|820|868.8|937.5|997.5|1022.5|1030|1035|1018.8|1026.2|987.5|991.2|982.5|986.2|977.5|1008.8|997.5|998.8|988.8|981.2|992.5|980|958.8|938.8|991.2|1008.8|1020|1052.5|1018.8|1020|1021.2|1021.2|1032.5|1071.2|1046.2|1058.8|1065|1037.5|1022.5|1026.2|1045|1022.5|1020|1066.2|1066.2|1060|1056.2|1083.8|1051.2|1077.5|1033.8|1017.5|1027.5|1043.8|1037.5|1092.5|1086.2|1076.2|1082.5|1105|1062.5|1046.2|1102.5|1097.5|1158.8|1151.2|1122.5|1206.2|1221.2|1297.5|1317.5|1337.5|1332.5|1370|1320|1285|1272.5|1247.5|1212.5|1242.5|1235|1197.5|1237.5|1267.5|1297.5|1218.8|1145|1142.5|1120|1127.5|1112.5|1017.5|1040|1102.5|1120|1095|1080|1115|1122.5|1122.5|1162.5|1170|1145|1132.5|1177.5|1202.5|1202.5|1182.5|1187.5|1225|1145
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|2720|2700|2655|2675|2645|2815|2820|2525|2545|2700|2830|2850|2725|2525|2695|2800|2860|2810|2760|2725|2650|2590|2575|2555|2575|2605|2472.5|2300|2620|2645|2675|2735|2920|2920|2850|2700|2605|2720|2620|2457.5|2665|2700|2885|2885|2725|2680|2720|2725|2535|2755|2820|2900|2835|2740|2695|2395|2520|2220|2137.5|2182.5|2227.5|2180|2135|2022.5|2037.5|2090|2072.5|2097.5|2115|2057.5|2050|1985|1912.5|1822.5|1725|1737.5|1690|1630|1552.5|1642.5|1545|1600|1500|1542.5|1515|1483|1485|1393|1332|1466.5|1505|1399|1302|1315.5|1335.5|1287|1345.5|1386.5|1409.5|1376|1367|1288.5|1305.5|1351.5|1489|1505|1545|1597.5|1592.5|1580|1660|1637.5|1790|1737.5|1680|1637.5|1630|1478.5|1453|1429|1430|1268.5|1238.5|1245.5|1176|1225|1328|1374|1277.5|1325.5|1366|1439|1515|1416.5|1432|1396|1395.5|1349|1448.5|1428.5|1560|1527.5|1443.5|1525|1697.5|1815|1832.5|1827.5|1935|1862.5|1820|1747.5|1720|1692.5|1657.5|1687.5|1767.5|1862.5|1852.5|1895|1887.5|1885|1927.5|1827.5|1737.5|1662.5|1765|1675|1805|1815|1880|1787.5|1645|1730|1730|1660|1650|1687.5|1632.5|1557.5|1532.5|1490|1493.5|1475|1415|1361.5|1376.5|1345|1320|1276.5|1301.5|1231.5|1226.5|1246.5|1249|1265.5|1272|1248|1341.5|1296.5|1289.5|1181.5|1256|1320|1280|1316.5|1256.5|1253.5|1355|1371|1462.5|1470|1442.5|1517.5|1610|1575|1507.5|1527.5|1445|1422.5|1492|1505|1470|1510|1615|1660|1585|1585|1615|1630|1590|1590|1412.5|1472.5|1555|1520|1540|1550|1590|1490|1392.5|1497.5|1520|1405|1345|1342.5|1317.5|1382.5|1282.5|1175|1117.5|1027.5
04592|952608|/equities/mani-inc|TOPIX500|1506.7|1555|1631.7|1543.3|1473.3|1380|1465|1298.3|1306.7|1323.3|1240|1250|1230|1226.7|1303.3|1248.3|1328.3|1295|1195|1183.3|1185|1218.3|1213.3|1238.3|1248.3|1243.3|1251.7|1248.3|1245|1216.7|1165|1138.3|1148.3|1145|1136.7|1096.7|1093.3|1155|1175|1200|1218.3|1233.3|1231.7|1231.7|1155|1138.3|1130|1055|1073.3|1118.3|1171.7|1210|1126.7|1078.3|1095|1095|1095|1098.3|1105|1128.3|1171.7|1075|1046.7|1056.7|1033.3|1083.3|1071.7|1088.3|1086.7|1058.3|1140|1155|1086.7|1060|1081.7|1100|1103.3|1021.7|1003.3|1031.7|1006.7|990|987.7|941.3|943.7|910.3|900.3|904.7|945|938|955|924.3|876.7|859.7|897.3|882|962.7|947.3|912.7|871|875|880|881.7|913.3|976.7|955|954|954|957.3|1003.3|999.3|971.3|938.3|919.3|893.3|903.7|886|883.3|883.3|891.7|891.7|886.7|883.3|883.3|880.7|868.3|879.7|860|870|879|882.7|901.7|920|916.3|950.7|876.7|900|888.7|875|853.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|678|689|686|691|674|697|690|689|703|739|713|719|705|711|723|752|768|752|756|738|716|715|717|743|747|744|747|760|759|761|759|747|796|791|749|739|716|739|749|736|719|698|719|717|705|663|695|669|663|714|761|747|739|695|697|672|713|635|703|745|750|701|682|670|678|692|665|658|642|642|639|614|602|565|552|543|542|532|523|526|513|526|487|510|498|530|531|501|502|530|543|528|512|518|519|524|548|526|519|492|484|485|505|506|532|544|558|574|566|585|597|603|626|595|588|575|540|528|526|530|505|486|474|469|455|466|477|485|433|449|442|469|468|413|429|400|439|467|489|478|487|459|453|480|529|578|584|567|571|541|529|521|535|537|553|556|562|583|586|577|560|591|613|588|562|580|635|618|655|649|661|627|608|628|604|571|577|570|564|569|535|539|533|541|506|522|536|528|467|459|470|451|441|442|457|465|493|464|460|454|470|450|487|495|490|505|514|509|562|535|560|569|593|587|594|567|568|565|545|531|516|525|505|527|525|564|539|511|501|497|480|492|434|451|468|457|460|478|470|466|447|466|484|469|464|468|478|471|444|437|424|404
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|1532|1570|1581|1583|1566|1716||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|943|931|914|855|838|897|872|875|829|876|837|896|870|893|973|990|1045|1034|1068|1072|1039|1018|1004|1053|1048|1049|922|918|909|923|911|854|945|938|971|940|920|942|935|934|1059|1002|1068|1085|1017|989|932|873|888|956|1015|1120|1182|1113|1121|1111|1090|1058|975|976|934|854|820|766|707|703|747|740|692|676|694|687|614|581|571|557|561|533|528|564|568|576|537|538|553|575|573|559|573|591|604|592|560|570|586|603|598|606|571|530|549|544|557|557|595|635|636|642|647|667|690|688|692|698|674|634|613|597|598|611|609|579|587|600|594|578|566|568|537|558|577|605|612|609|596|598|589|558|572|566|571|591|598|607|591|633|654|652|630|616|595|545|551|554|561|559|548|547|558|540|528|541|542|531|522|672|720|725|769|758|720|705|718|704|697|662|667|690|693|687|684|688|695|679|633|648|674|699|629|654|648|594|577|582|597|628|632|606|615|624|643|592|640|659|640|660|642|658|722|702|750|762|749|738|703|660|678|672|647|604|571|548|586|560|591|622|600|571|561|524|536|529|478|509|504|537|531|553|578|569|588|649|655|666|642|650|643|688|692|679|629|618
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|2483|2613|2630|2606|2503|2622|2602|2659|2671|2769|2843|2762|2684|2642|2679|2677|2682|2642|2656|2645|2539|2467|2477|2520|2528|2498|2443|2369|2425|2485|2430|2380|2478|2549|2513|2313|2274|2437|2434|2444|2466|2346|2364|2439|2464|2533|2489|2270|2325|2518|2587|2697|2533|2438|2397|2221|2321|2215|2215|2243|2298|2366|2276|2202|2256|2309|2073|1975|2009|2017|1997|1980|1944|1869|1845|1780|1781|1686|1701|1664|1616|1648|1645|1683|1670|1716|1664|1599|1503|1510|1513|1456|1468|1507|1503|1635|1687|1707|1642|1613|1596|1581|1641|1678|1704|1762|1764|1783|1846|1849|1932|1898|1893|1862|1795|1812|1755|1778|1794|1813|1859|1787|1712|1717|1687|1693|1719|1754|1656|1689|1640|1735|1841|1806|1769|1845|1837|1794|1805|1726|1721|1689|1689|1736|1791|1955|1985|2065|2035|1983|1984|1921|2020|1967|1973|1968|1983|2035|2015|1980|1988|1990|2062|2110|1849|1772|1875|1880|1887|1879|1850|1795|1780|1812|1778|1725|1739|1758|1704|1662|1647|1658|1636|1667|1593|1602|1602|1652|1622|1631|1682|1711|1653|1637|1653|1594|1747|1722|1721|1713|1762|1699|1718|1750|1698|1641|1621|1703|1834|1810|1814|1868|1853|1896|1887|1869|1860|1806|1774|1761|1735|1767|1682|1638|1723|1791|1865|1857|1846|1849|1781|1763|1607|1659|1570|1635|1707|1745|1750|1784|1771|1779|1781|1800|1818|1944|1899|1920|1845|1822|1786|1721
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|521.7|529.2|503.3|510.8|510.8|555|549.2|530.8|539.2|553.3|544.2|547.5|599.2|597.5|610.8|620|628.3|617.5|612.5|573.3|544.2|538.3|524.2|522.5|510|526.7|530.8|545.8|533.3|535.8|552.5|520.8|529.2|526.7|505|510.8|553.3|559.2|541.7|543.3|520.8|513.3|510.8|535|500.8|477.7|445.3|401.5|397|423.3|428|456.3|451.7|457.2|448|442|438.8|455.3|453.7|448|432.3|436.7|431.7|424.8|393.2|372.5|368.8|362|362.8|341.7|341|339.8|336.2|325.8|333.8|328.7|319.2|312.2|316.3|319.8|322.5|311.7|314.3|317.8|321.2|315.8|314.2|308|312.8|309.2|311.3|301.7|289.7|293|290|296.2|298.2|294.3|290.7|282.5|289.7|286|286.5|285.8|283.2|297|295.8|296.8|291.2|292|299.2|300.7|299.3|298.8|290.8|281.8|277.8|270.2|268.5|263.3|250.2|253.3|256.8|259.7|260|258.2|262.5|248.3|253.5|257.2|243.2|246.3|246.5|245.8|248.8|259.2|263.7|270.2|260|257.5|257.3|255.2|248.3|258.3|259|272.8|284|291.5|284.7|288.2|285.8|284.5|302|299.2|287.5|279.8|272.8|281|285.8|260|262.8|267.8|267.3|265.5|252|283.5|300.3|306|307.8|311.3|305.2|292.7|287.2|291.3|296|294|289.7|293.8|297.7|285|284|278|265.5|258.7|252.2|247.2|247.3|245.7|254.3|247.3|253.5|257.2|257.2|268.2|267.7|282.2|319.8|321.3|323.5|322.8|316.7|317.8|321.5|310|298.8|307|305.5|311.8|326|335.8|352|356.2|354.5|353|353.8|347.5|341.7|337.8|335.8|325.7|326.5|342.5|344|329.3|348.3|347|337.5|341.7|337.5|353.3|362.5|375|360.8|356.7|341.7|350|347.5|348.3|340.8|355|364.2|361.7|355|365.8|379.2|390.8|383.3|344.2|346.7|355|345|339.2
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2205|2345|2305|2270|2200|2395|2195|2205|2260|2465|2445|2465|2380|2455|2505|2610|2790|2830|2720|2710|2540|2460|2355|2355|2285|2255|2120|2180|2210|2280|2150|2060|2220|2190|2145|2060|1975|2020|2110|2060|2205|2165|2195|2180|2200|1955|1900|1760|1700|2020|2125|2015|1780|1645|1730|1600|1570|1490|1405|1455|1505|1550|1380|1355|1380|1530|1285|1160|1100|1020|925|870|735|715|660|650|650|605|525|535|485|500|450|460|455|495|490|465|470|475|485|470|445|465|460|475|520|535|525|500|495|480|510|525|570|630|655|650|685|695|725|695|705|670|635|690|810|725|655|655|645|650|670|680|680|680|705|715|665|685|705|755|835|790|820|735|790|725|770|735|810|810|805|860|975|1065|1075|1075|1110|1085|1030|975|970|995|1005|985|990|975|925|945|905|870|895|870|910|1005|1050|1030|1110|1095|1135|1250|1210|1250|1250|1165|1195|1220|1220|1190|1185|1185|1075|1055|1025|1075|1070|1095|1005|990|1035|950|935|955|990|1000|1040|1045|1035|1030|1060|1005|1105|1145|1100|1190|1180|1155|1310|1290|1400|1355|1295|1335|1370|1235|1235|1170|1140|1170|1115|1135|1165|1225|1205|1240|1155|1060|1070|1045|985|1050|870|945|1050|1035|1055|1055|1065|1135|980|1125|1140|1185|1215|1315|1305|1370|1245|1240|1225|1160
04599|952500|/equities/ashikaga-holdings|TOPIX500|448|440|431|436|425|487|455|425|442|482|459|494|496|512|512|535|572|580|430|423|441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|1482|1494|1442|1405|1355|1520|1572|1502|1506|1597|1570|1583|1503|1466|1502|1536|1560|1485|1388|1358|1333|1347|1385|1366|1343|1345|1263|1277|1271|1246|1202|1162|1225|1182|1152|1123|1097|1170|1191|1199|1283|1286|1320|1318|1365|1344|1276|1249|1259|1353|1374|1493|1538|1537|1498|1475|1526|1365|1331|1244|1253|1265|1221|1184|1136|1125|1151|1133|1099|1028|992|955|947|966|999|975|986|977|986|993|998|1007|1018|1045|1074|1076|1065|1093|1121|1162|1161|1143|1150|1140|1162|1173|1162|1126|1045|1007|1019|996|995|939|1034|1023|1014|1000|1011|1042|1072|1039|1020|1031|996|961|970|900|900|824|815|811|797|804|793|780|775|757|748|749|747|769|768|733|745|761|787|746|744|716|710|697|694|699|711|728|763|768|758|722|699|677|703|719|704|692|665|668|671|667|684|706|723|714|688|762|782|788|801|779|775|880|879|888|917|895|891|904|914|909|924|949|931|931|940|979|965|987|1059|1048|1045|1038|1042|1041|1008|1046|1044|1004|1039|1011|1049|1048|1058|1045|1036|1045|1047|1089|1124|1126|1171|1184|1154|1140|1115|1069|1040|1048|1020|1051|1060|1093|1111|1134|1148|1150|1155|1151|1160|1189|1214|1223|1157|1172|1160|1237|1275|1263|1231|1178|1230|1262|1284|1254|1283|1345|1283|1279|1292|1183|1153|1166
04601|951799|/equities/megmilk-snow-brand|TOPIX500|1342|1354|1339|1397|1358|1345|1342|1311|1299|1309|1317|1309|1264|1253|1277|1310|1318|1317|1325|1313|1286|1287|1300|1302|1306|1281|1296|1353|1366|1385|1387|1387|1463|1499|1446|1431|1416|1455|1426|1413|1446|1457|1490|1491|1494|1478|1435|1353|1367|1456|1468|1485|1523|1501|1489|1467|1510|1470|1499|1488|1491|1454|1458|1444|1375|1484|1567|1498|1478|1423|1388|1353|1369|1356|1377|1346|1320|1315|1313|1346|1311|1322|1309|1312|1383|1363|1336|1320|1345|1371|1358|1342|1316|1323|1336|1395|1360|1401|1383|1364|1299|1301|1351|1361|1430|1469|1450|1437|1503|1512|1544|1512|1507|1505|1506|1502|1530|1522|1490|1496|1486|1461|1473|1477|1489|1468|1485|1453|1441|1447|1489|1505|1503|1508|1496|1538|1596|1506|1490|1476|1469|1491|1441|1380|1344|1435|1505|1543|1538|1487|1517|1420|1487|1399|1397|1320|1327|1296|1250|1249|1282|1251|1265|1291|1285|1464|1471|1450|1489|1471|1474|1478|1452|1518|1516|1504|1521|1572|1517|1426|1426|1429|1383|1401|1423|1441|1474|1520|1600|1515|1521|1593|1608|1613|1631|1586|1619|1610|1658|1600|1597|1577|1609|1676|1618|1648|1545|1615|1613|1521|1585|1550|1526|1540|1468|1463|1473|1484|1538|1396|1289|1277|1271|1303|1380|1382|1349|1370|1411|1400|1511|1586|1527|1567|1626|1761|1775|1663|1601|1680|1709|||||||||||
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3085|3080|3110|3155|2990|3070|3190|3040|3145|3310|3350|3160|3245|3110|3225|3255|3385|3340|3380|3380|3365|3250|3025|2860|2845|2765|2710|2690|2665|2725|2505|2535|2730|2775|2735|2600|2545|2540|2460|2347.5|2447.5|2420|2480|2485|2417.5|2382.5|2342.5|2102.5|2102.5|2230|2300|2392.5|2170|2155|2167.5|2095|2150|2112.5|2182.5|2167.5|2142.5|2135|2027.5|1957.5|1892.5|1980|2015|1997.5|1967.5|1945|1907.5|1870|1877.5|1822.5|1817.5|1832.5|1792.5|1782.5|1785|1832.5|1847.5|1855|1835|1835|1937.5|1875|1915|1842.5|1825|1832.5|1795|1735|1737.5|1792.5|1782.5|1787.5|1792.5|1827.5|1727.5|1690|1710|1617.5|1615|1627.5|1702.5|1772.5|1772.5|1765|1777.5|1777.5|1807.5|1805|1790|1775|1745|1712.5|1687.5|1700|1680|1647.5|1592.5|1582.5|1565|1597.5|1597.5|1575|1570|1655|1652.5|1637.5|1647.5|1700|1747.5|1767.5|1770|1800|1842.5|1755|1722.5|1722.5|1672.5|1660|1632.5|1625|1625|1692.5|1732.5|1725|1725|1690|1712.5|1627.5|1645|1657.5|1677.5|1657.5|1667.5|1742.5|1730|1737.5|1672.5|1700|1650|1702.5|1700|1862.5|1920|1932.5|1897.5|1912.5|1905|1867.5|1887.5|1852.5|1852.5|1835|1847.5|1862.5|1882.5|1827.5|1850|1852.5|1840|1872.5|1857.5|1885|1865|1947.5|1970|1970|1992.5|1940|1985|1955|1927.5|1975|1885|1857.5|1890|1842.5|1902.5|1817.5|1830|1852.5|1795|1780|1637.5|1672.5|1710|1670|1700|1715|1750|1815|1812.5|1860|1835|1827.5|1847.5|1785|1742.5|1685|1672.5|1700|1737.5|1775|1777.5|1755|1750|1720|1755|1745|1635|1690|1730|1820|1850|1930|1890|1830|1900|1900|1825|1825|1865|1905|1860|1850|1945|1910|1870|1880
04603|952986|/equities/meitec-corp|TOPIX500|993.7|937.7|915.7|911.7|919|956.3|961|845|851|912.3|888.3|888.3|854.7|844|917|915.7|942.3|966|949.3|950.3|901|909.7|934|961.7|955.3|933.3|902.3|867|871.7|900.3|889.3|901|973.3|950|901.3|853.3|813|854.7|900|913.3|933.7|888.3|911.7|866.7|819.7|768.3|744.7|723.3|714.7|791.7|796.3|839.7|835.7|834.7|805.7|810|811.7|793.7|781|820|830.7|854.7|798|781.7|752.7|776|791.7|748.3|688.7|672.3|646.7|632.7|623|621.3|619.3|608.7|621.7|608|618.7|595|593.7|586|561.3|593.3|592.7|590.7|593.3|575.7|578.7|574.3|581.3|584.3|562.7|555|558|563|568.3|561.3|552|536.3|538.3|540.3|528.3|501.7|524.7|556.3|548.7|549|555|546.3|556.3|557.7|549|561|542.3|558.3|565.3|542.3|503.7|493.7|486.7|493.3|497.7|495|494|479|487.3|492.3|480.3|467.3|460|503|491|483|483.7|465.3|496|470|484|485.7|495.3|493|500.3|533.3|530.7|572|559|566.7|564|580.3|571|545|561.7|541.7|538.3|554|532.3|542.3|520|517.7|508|510|540.3|527.7|533.3|616|603.7|600|616.3|574|569.3|552.7|568.7|581.7|581.3|579|588.3|605.7|592.7|620.7|613|589.7|557|552.7|535.3|531|528.7|524.3|519.7|491.7|510|472.3|476.3|471|488.7|484.3|519|485.3|475.3|492.7|521|521|558|567.7|539|558.7|548.3|549.7|640.3|636.3|657.7|634.7|633.3|637.7|623.7|594|582.7|594.7|574|542|539.7|514.3|514|518.7|532.7|527.3|433.7|418.3|429.7|431.3|429.7|440.3|416.7|426|457.7|506|515.3|507|516.7|492.7|491|537|526.7|594.3|599|627.3|606|608|561.7|575.3|577.3|514.7
04604|976163|/equities/menicon-co-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04605|952166|/equities/milbon-co-ltd|TOPIX500|1672.5|1697.5|1690|1697.5|1665|1762.5|1717.5|1585|1637.5|1732.5|1730|1732.5|1692.5|1715|1837.5|1815|2047.5|2087.5|2060|2070|1955|1885.4|1868.7|1775|1766.7|1800|1695.8|1683.3|1641.7|1710.4|1722.9|1675|1668.7|1612.5|1591.7|1547.9|1585.4|1570.8|1568.7|1543.7|1502.1|1443.7|1497.9|1477.1|1466.7|1458.3|1358.3|1337.5|1300|1372.9|1425|1566.7|1560.4|1512.5|1554.2|1541.7|1525|1481.2|1400|1383.3|1391.7|1347.9|1320.8|1260.4|1214.6|1258.3|1275|1234.2|1190|1146.7|1145|1138.7|1136.2|1177.1|1159.2|1122.1|1088.3|1055|1060|1079.2|1098.3|1112.5|1103.7|1107.1|1091.2|1103.3|1071.2|1037.9|1101.2|1064.6|1049.2|1036.7|1020.8|1029.6|1017.1|1001.2|1018.3|1015|997.9|985|994.6|961.2|940.4|929.6|976.2|998.7|997.1|991.2|978.7|973.3|993.7|975|977.1|979.2|977.1|977.9|992.5|999.6|993.7|964.6|971.2|1002.9|993.3|984.6|1008.3|995.4|1029.6|1035.4|999.6|995|1033.3|1025.8|1016.7|1012.1|992.1|975|1008.3|994.2|1020.8|1032.1|1021.2|1024.2|1019.2|1018.7|972.9|1025.4|1048.3|1035.8|1028.7|992.1|986.2|972.5|986.2|959.2|977.1|967.9|970.8|972.9|954.2|931.7|920|910.8|948.3|910.8|927.1|946.7|949.6|929.6|914.6|897.5|893.3|887.5|888.7|906.7|895.8|889.6|891.7|923.7|943.9|908|875.8|878|880.7|879.2|864.4|863.3|851.9|859.1|871.2|874.6|845.5|843.9|833|833.3|825.8|830.3|830.7|814.4|812.9|818.2|826.5|819.7|809.8|789.4|792.8|802.7|765.9|768.6|813.3|793.6|825.8|822.7|825.8|820.1|822|810.2|787.9|783.3|776.1|775|770.8|782.6|784.8|759.5|787.9|809.5|805.3|750|757.6|772.7|801.1|799.2|787.9|770.8|770.8|820.1|837.1|840.9|825.8|801.1|823.9|962.1|939.4|931.8|907.2|977.3|865.5|839|782.2|776.5|804.9|776.5
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|853|869|854|869|853|946|886|909|891|927|897|859|815|819|781|849|793|800|769|768|752|711|708|723|703|660|632|528|518|528|524|512|513|482|453|443|424|430|428|412|422|394|389|390|378|362|360|351|339|371|383|386|328|298|316|301|308|283|317|328|336|328|324|305|300|300|305|286|293|301|311|304|287|298|290|297|305|290|284|260|257|270|243|262|263|293|287|274|272|301|321|308|294|274|274|287|311|314|340|335|316|305|320|326|336|356|365|368|345|349|361|367|393|385|380|384|377|359|358|336|343|321|319|322|313|315|333|350|312|311|316|292|295|257|270|253|263|270|293|284|314|305|300|336|370|393|426|415|438|430|419|400|389|403|403|417|410|435|436|435|419|437|454|449|416|464|486|486|507|492|503|492|495|502|535|512|516|528|520|514|502|492|467|477|442|438|449|435|426|431|462|431|408|406|423|426|450|477|465|491|501|484|511|527|510|530|516|510|576|529|550|552|550|559|581|572|552|532|503|485|487|468|486|480|490|506|502|502|497|483|462|457|417|422|413|380|388|392|396|400|374|422|424|439|415|432|430|469|410|385|384|354
04607|949827|/equities/mirait-holdings-corp|TOPIX500|863|904|897|907|862|904|878|879|904|973|952|947|894|902|902|930|996|947|935|926|887|873|837|870|883|876|854|869|841|842|842|847|837|855|818|760|776|829|849|830|963|928|933|943|923|890|904|881|851|918|975|1046|1012|998|1010|914|946|911|969|938|902|860|884|898|851|927|775|788|761|787|786|783|782|704|688|646|621|609|620|656|676|655|653|653|630|578|586|561|560|580|589|595|548|557|551|565|568|568|532|519|529|526|512|517|559|582|575|574|577|592|603|592|583|608|603|599|607|621|611|616|616|584|578|580|569|576|580|591|595|581|565|594|614|582|585|610|617|603|622|625|617|592|592|595|600|636|628|633|613|628|628|586|600|596|608|584|578|611|612|595|620|616|654|650|574|571|609|615|619|637|646|656|655|628|588|572|554|575|577|567|561|570|573|569|529|534|531|550|553|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|841.7|847|831|855|860.3|910.7|934|886.3|908|972|987.3|992.3|942.3|958|989.7|1113.3|1115|1131.7|1101.7|1108.3|1075|1028.3|1001.7|972.7|966.7|967.7|923.3|927.3|954|960|953|933|958.3|961.3|923.7|923|805|824|836|838|901.3|873.3|896.7|900|894.3|909|895.3|812.7|872.7|887.3|953.7|998.3|988.7|947|942.3|939.3|951.3|948.7|864.7|866.3|849.3|805|796|773.3|776.3|783.7|797.3|803.7|800|787|797.3|781.3|755|745.3|732.3|723.3|722|709|682.7|697|650|659|615|617.3|644.7|664|646.3|647.3|651|665|686.3|685|629.7|609.3|640.3|628.3|640.3|622.7|607|596|586.3|555|567.7|579.7|622|631.3|626|633.7|620.3|630.3|671|651|669.3|659|669.7|662|642.7|626.7|604|593.7|603|561.3|577.7|589.3|580|565.3|582.7|568.7|532.3|534|572.7|555|585.3|519.3|545.7|530.7|578.3|554.7|572|559|597.7|578.7|578.3|595.3|642|717.7|730.3|709.3|710.7|696.7|673.7|623|648.7|621.7|640.3|639.7|661|675|679.7|671.7|672|666|675.7|647|629.7|652|685.3|661.7|693.3|691|706.7|707|682.7|677|691|674.3|682.3|684.3|662.3|658.7|648|642|647.7|585.7|575|563.7|570.7|560.7|586.3|570|596.7|580.3|559.3|552|550|544.3|543.3|554|573.3|526|545|542.7|576|598|581.3|586|567.7|554.7|593|587.7|625.3|597.7|605|617.7|648|629.7|618.7|613|574|550.3|540|504|514.3|524.7|536|542.3|531|527.3|532.7|536.7|547.7|544.3|501.3|471.7|475.7|487.7|523.3|544.7|558.7|570.7|594.7|608.3|597.3|590|569|570|538|545|522.7|517|506.3|472
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|409|411|419|425|410|433|428|429|437|470|459|466|448|446|441|467|473|473|486|480|480|467|477|476|469|470|442|444|448|458|448|444|470|472|464|470|464|477|488|471|495|478|491|488|486|466|445|439|432|489|531|524|488|462|478|442|457|410|435|461|476|430|426|421|405|437|426|415|435|437|445|426|403|384|375|360|356|338|316|332|302|316|281|295|299|321|323|299|303|329|339|337|310|328|333|341|376|349|363|340|329|336|351|360|384|402|422|418|416|427|442|436|458|455|464|479|476|452|437|442|463|421|423|424|429|437|452|463|419|418|434|464|498|489|502|490|529|539|553|528|544|518|521|533|566|603|606|602|585|569|548|553|555|550|533|551|558|565|547|524|516|519|528|475|484|559|600|591|641|616|607|580|566|585|577|551|547|528|513|490|485|474|447|452|415|424|424|426|414|427|444|434|413|414|418|427|449|446|434|422|432|428|449|465|438|441|430|437|494|468|503|466|467|486|489|466|451|441|440|403|398|374|386|377|402|416|403|394|386|373|356|350|304|321|317|319|342|356|357|360|359|396|400|417|405|433|427|460|423|425|425|382
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|649|620|619.3|615|610.7|640|626.3|621|623.7|659.3|649|664.3|645.3|651.7|634.3|660|670.3|664.7|672.3|659.7|655.7|656.3|651.3|671.7|672|670|655|659|652.3|665.3|668.7|646.7|676.7|682.7|652.3|633.3|614|625.7|631|628.3|629.3|607.3|620.3|609.7|595.3|566.3|576.7|569|566.3|595.3|638.3|631|642.3|578.3|584.7|575|611.3|553.7|581|613.3|618|609|610|616.7|633.3|638.3|630|637.7|604.7|587|570|549|547.7|524|518.7|520.3|515.3|500|483.7|484.7|465.3|476.7|447.7|461.7|473|505|510.7|480|479.7|505|532.7|522|510.7|510.3|524.3|532.7|551.7|532|521|502|506.3|507.3|511.7|527|549.7|571.7|581|596|612|619|640|650.7|670|651|658.7|669.3|626.3|590.3|588.3|585.7|567.7|537|515.3|518.3|504.7|513.3|531.3|544.7|486.7|510|515.7|528.7|553|492.7|520|493.7|530.7|566.7|593.3|588.7|609.7|587.7|591|608.7|644|687.7|701|683|699.7|678.7|661|643.7|659|662.7|675.7|677.3|693.3|725|726.3|735.7|729|769.7|774.7|770|708|720.3|765.3|752|786.3|777|784.3|771.7|757.7|790.3|783|732.7|738.7|731.7|720.7|721|707.3|705.3|701|695.3|645|661.7|696|678.7|655.7|638.3|651.7|625.7|615.7|609.7|629.7|618.7|655.3|623|631|642.7|657.3|608.7|653.3|635.7|632.7|656.7|691.3|660.7|711.7|693.7|748|765.7|810|814|825.7|787|782.3|783.7|762.3|740|737.3|741.7|706|729|764|841.3|810|768.3|756.7|713.3|756.7|725|626.3|633|668.3|656.7|659|690|661.7|636.3|592.3|628.3|654.7|641.3|615|628|614.3|664.7|646|630|607.3|566.7
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1196|1205|1128|1160|1104|1211|1140|1115|1146|1258|1205|1204|1221|1188|1178|1269|1287|1325|1320|1295|1271|1227|1165|1183|1186|1132|1085|1060|1025|1055|1074|1026|1059|1092|1067|1031|981|1003|1006|983|1001|1014|1065|1087|1048|929|923|951|895|977|1098|1165|1047|970|931|882|907|790|757|794|834|804|772|762|770|788|749|765|763|770|754|731|744|708|665|642|647|598|572|598|596|642|575|596|576|651|651|636|636|685|683|650|610|602|621|610|644|660|636|613|619|595|608|625|636|684|707|717|671|692|732|700|740|712|723|733|708|679|672|763|786|729|728|738|703|708|749|750|669|706|679|730|750|712|705|650|695|671|698|667|757|728|727|793|869|907|924|937|943|936|927|874|889|886|891|907|865|898|891|886|859|892|958|960|907|924|988|939|983|976|1014|928|893|913|872|852|847|855|842|859|823|807|794|791|755|736|751|761|718|708|712|695|672|684|706|716|757|753|715|713|734|696|743|767|737|755|747|720|784|780|843|817|838|855|866|833|814|793|764|729|756|737|737|707|720|758|724|685|688|651|667|678|589|596|626|663|706|738|732|724|659|688|685|691|664|698|696|737|704|694|627|586
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2424|2438|2276|2329|2271|2566|2406|2308|2421|2610|2403|2512|2458|2570|2545|2801|2944|2942|3145|3085|3020|2801|2743|2844|2849|2917|2741|2782|2803|2877|2833|2752|2971|3000|2832|2699|2560|2600|2503|2551|2659|2617|2797|2756|2873|2641|2306|2327|2430|2547|2652|2962|2974|3175|3145|3205|3330|3145|2596|2549|2796|2654|2450|2113|2046|2112|2171|2100|2086|2104|2111|2049|1897|1711|1619|1589|1608|1637|1556|1665|1560|1583|1530|1511|1494|1474|1497|1417|1373|1435|1469|1408|1375|1406|1395|1370|1397|1418|1348|1268|1259|1217|1220|1193|1266|1346|1424|1412|1405|1419|1476|1429|1563|1498|1469|1457|1410|1266|1240|1262|1264|1155|1170|1150|1192|1216|1275|1310|1240|1251|1309|1372|1394|1328|1322|1297|1268|1197|1260|1249|1262|1216|1171|1177|1306|1384|1462|1453|1488|1410|1364|1333|1379|1383|1401|1432|1396|1467|1408|1380|1382|1389|1430|1420|1523|1619|1670|1652|1692|1608|1586|1586|1609|1579|1516|1506|1526|1482|1428|1437|1424|1464|1456|1501|1410|1496|1503|1489|1402|1346|1320|1303|1324|1286|1289|1221|1311|1218|1215|1230|1286|1217|1302|1335|1313|1382|1408|1478|1610|1580|1704|1592|1635|1535|1540|1491|1447|1487|1409|1395|1354|1404|1387|1468|1543|1574|1544|1478|1458|1495|1446|1479|1249|1270|1337|1323|1404|1416|1423|1426|1366|1446|1548|1670|1532|1547|1503|1572|1533|1577|1490|1478
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|1098|1174|1208|1194|1196|1248|1176|1148|1190|1314|1298|1408|1350|1344|1458|1512|1566|1572|1548|1544|1686|1666|1660|1604|1634|1620|1540|1592|1548|1654|1614|1562|1664|1806|1728|1736|1586|1596|1552|1650|1678|1468|1522|1526|1542|1458|1376|1338|1320|1466|1554|1586|1482|1418|1450|1310|1332|1180|1242|1288|1376|1370|1304|1248|1276|1258|1214|1226|1158|1082|1078|1050|1006|996|974|972|980|958|852|822|752|814|738|770|784|866|858|880|878|932|966|910|850|902|920|884|934|900|958|934|898|888|918|990|1074|1048|1052|1046|1056|1054|1106|1064|1130|1042|1012|1050|1020|950|894|886|920|832|826|854|856|892|910|910|842|900|914|930|1054|994|958|884|962|964|1030|988|1060|1034|1034|1084|1164|1202|1170|1158|1180|1182|1158|1134|1180|1190|1200|1210|1240|1252|1258|1212|1122|1146|1208|1118|1108|1244|1318|1250|1302|1272|1222|1154|1118|1150|1154|1154|1116|1112|1068|1070|1026|974|992|986|996|924|942|938|942|1004|1032|1004|938|920|888|908|958|970|892|882|898|874|910|950|948|994|994|1026|1080|1062|1140|1062|1110|1150|1162|1078|1070|1056|1046|960|934|948|972|962|1028|1030|986|932|920|864|876|886|746|782|814|822|854|876|862|884|868|1042|1086|1012|1000|1092|1056|1100|1042|1166|1090|974
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5660|5500|5610|5700|5510|6170|5890|5710|5910|6350|6250|6150|6080|6380|6700|6900|7190|6860|6510|6510|6330|6310|6280|6570|6340|6300|6160|6330|6240|6240|5860|5520|5780|6060|5810|5800|5390|5580|5580|5580|5720|5580|6340|6390|6060|5510|5420|5340|5830|6320|6930|7200|6950|6520|6680|6430|6820|5740|5350|5250|5340|5440|5140|5160|5040|5090|5010|4890|4900|4670|4300|4150|3940|3810|3790|3830|3640|3400|3270|3400|3520|3570|3440|3520|3380|3340|3380|3230|3240|3350|3450|3320|3200|3010|3060|313|325|322|313|318|317|311|322|317|330|351|364|390|387|383|401|398|403|392|385|385|372|355|344|352|346|337|334|328|326|325|330|328|319|321|316|326|325|317|326|317|329|323|329|310|320|324|313|331|355|360|375|373|384|381|372|368|394|388|380|382|377|381|385|383|370|376|379|364|322|358|367|342|354|342|339|335|320|319|318|305|306|310|301|304|301|299|293|294|293|298|303|311|308|313|320|309|306|309|313|314|324|324|315|308|319|305|317|325|322|342|334|325|346|354|380|373|383|385|392|388|355|355|338|330|325|318|313|316|333|354|355|326|331|321|321|312|274|294|307|316|326|325|333|337|337|348|358|368|364|394|367|381|370|379|375|359
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|2848|2918|2958|2906|2776|2942|2824|2614|2672|2948|2822|2888|2724|2840|2910|2924|3040|3072|3322|3310|3252|3110|3120|3240|3092|3000|2576|2676|2732|2882|2864|2714|3064|3040|2934|2644|2532|2590|2600|2752|3012|3016|3160|3048|2920|2770|2626|2652|2682|2810|3154|3572|3476|3356|3506|3464|3492|3764|3492|3464|3630|3436|3112|2778|2662|2608|2760|2614|2676|2596|2576|2462|2318|2252|2172|2116|2088|2096|2054|2082|2044|1992|1864|1868|1858|1896|1828|1756|1782|1812|1818|1762|1632|1634|1624|1634|1656|1674|1604|1574|1580|1554|1582|1562|1610|1744|1762|1774|1774|1836|1954|1934|1940|1988|1946|1888|1788|1696|1712|1748|1694|1698|1642|1710|1700|1684|1654|1630|1536|1644|1670|1690|1746|1730|1746|1754|1686|1580|1616|1624|1664|1636|1612|1614|1680|1778|1864|1842|1870|1816|1726|1682|1706|1710|1746|1756|1796|1832|1790|1824|1814|1864|1842|1812|1702|2066|2186|2168|2228|2280|2214|2224|2334|2190|2214|2164|2168|2168|2158|2148|2100|2114|2074|2050|1948|1980|2038|2110|2008|2036|2076|1956|1946|1878|1964|1994|2028|1984|1986|1946|1986|1942|2078|2166|2118|2166|2098|2218|2444|2300|2478|2308|2366|2388|2356|2286|2268|2238|2158|2058|1996|1946|1960|1982|2054|2162|2246|2194|2130|2088|2018|1964|1800|1850|1872|1896|2008|2076|2030|2008|2052|2188|2234|2378|2276|2438|2322|2380|2264|2348|2174|2084
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2900|2980|2940|2910|2890|3030|2910|2860|2950|3280|3190|3320|3120|3320|3490|3650|3770|3700|3880|3780|3750|3770|3710|3850|3670|3770|3720|3760|3850|3860|3850|3740|4200|4250|3980|3920|3850|4080|4000|3780|3550|3510|3570|3470|3510|3490|3530|3150|3150|3290|3620|3410|2920|2750|2800|2700|2860|2550|2680|2780|2790|2890|2840|2750|2760|2850|2870|3010|2970|2920|3070|2920|2850|2580|2330|2350|2350|2310|2210|2300|2290|2400|2240|2390|2460|2540|2530|2270|2190|2340|2440|2320|2080|2080|2100|2170|2320|2290|2230|2210|2110|2100|2070|2160|2280|2340|2400|2400|2420|2600|2620|2700|2770|2670|2630|2660|2560|2450|2290|2420|2360|2190|2160|2090|2050|2060|2190|2210|1990|1980|2040|2060|2210|2040|2030|1870|1910|1960|2120|2080|2190|2160|2190|2360|2470|2630|260|257|257|252|242|232|238|238|244|246|255|276|279|270|264|272|286|278|257|285|305|306|302|278|269|255|257|269|272|259|265|266|259|272|262|266|268|263|252|257|263|253|237|235|241|234|235|227|241|248|239|230|229|231|237|229|247|251|244|246|245|245|275|270|284|280|282|280|277|255|253|248|241|230|225|231|230|235|245|253|242|227|224|217|224|226|201|209|223|239|244|255|261|264|244|266|279|285|274|283|256|277|258|257|270|261
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|1059|1106|1074|1055|1041|1123|1057|1020|1071|1154|1126|1109|1084|1116|1116|1145|1280|1086|1129|1121|1054|1063|1088|1110|1081|1107|1068|1153|1036|1035|1033|1048|1111|1076|1006|1048|1035|1113|1196|1230|1330|1470|1600|1470|1490|1360|1410|1390|1350|1590|1620|1300|1210|1140|1150|1020|1040|1010|980|1030|1080|1020|1010|1030|1050|1130|1030|930|950|940|940|890|810|860|780|770|750|710|680|710|690|680|680|710|720|730|720|720|730|760|770|760|740|720|730|750|790|800|800|770|790|760|730|740|830|890|900|900|900|910|940|940|960|950|960|990|980|950|950|920|920|910|920|910|910|900|910|950|890|920|970|1010|1030|1000|1040|1020|1030|970|1000|990|1000|970|930|960|970|1010|1050|1040|1060|990|970|930|940|940|930|960|980|1000|990|970|960|990|1030|990|990|1100|1160|1150|1200|1190|1170|1150|1150|1180|1230|1180|1200|1220|1160|1170|1170|1180|1060|970|960|980|1000|1050|1070|1090|1110|1100|1090|1070|1110|1120|1140|1130|1150|1130|1160|1120|1150|1160|1140|1190|1170|1160|1200|1210|1290|1300|1300|1330|1280|1230|1240|1220|1180|1270|1210|1230|1230|1250|1340|1440|1360|1280|1290|1290|1320|1410|1120|1180|1310|1330|1360|1380|1400|1450|1400|1550|1570|1610|1610|1690|1650|1690|1690|1750|1690|1530
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|561|566|550|566|530|582|555|546|561|602|587|611|591|602|623|660|679|686|694|677|654|635|643|659|656|658|608|617|615|638|636|611|644|654|631|613|576|602|597|609|643|628|674|655|646|612|584|567|570|595|622|700|673|653|660|643|673|607|558|563|576|535|523|513|508|531|515|479|484|479|484|461|438|388|383|377|376|366|355|362|362|373|357|367|366|375|383|363|356|369|370|367|370|380|368|375|394|378|368|356|347|337|342|339|351|376|387|396|402|402|412|426|439|425|415|416|406|385|369|351|350|334|333|327|326|329|342|338|320|325|328|339|353|335|335|328|354|332|345|332|342|335|352|357|382|392|407|393|415|398|376|362|364|370|377|375|383|393|387|375|391|393|390|390|374|431|454|450|471|458|440|434|443|457|444|439|440|440|419|402|401|414|392|377|375|383|385|406|392|402|414|403|403|410|421|415|434|429|407|407|426|402|419|420|429|445|444|444|459|460|494|501|514|504|488|480|475|467|458|449|450|454|457|468|493|506|478|452|461|462|455|496|444|471|508|486|495|460|470|500|445|493|529|546|553|595|588|607|598|566|550|537
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|498|530|519|518|477|525|476|490|506|536|519|548|531|556|543|570|611|628|645|650|615|606|587|612|600|599|556|540|554|530|525|505|532|529|505|474|446|470|473|486|524|511|488|499|505|470|424|422|447|470|519|597|556|544|533|526|520|505|497|459|458|432|432|408.5|399.5|420.5|421|402.5|387.5|393|385.5|369|345|350.5|358|359|363|353|345|355.5|347.5|352|341|344|329|344.5|342|338|336.5|351.5|349.5|347.5|330.5|318|304.5|319|324.5|330|308|299.8|288.6|289.7|290.5|303|316.5|336|333|339.5|338.5|344|364|359|367.5|358|347.5|358|359|340.5|328|326|319.5|310.5|306.5|305|291.5|296.7|302.5|303|285.9|294|306|308.5|314.5|309|301.5|313.5|312.5|292.6|302.5|288.5|301|295.3|302|305|317|333|337|318.5|325.5|313|284.2|278.4|296.6|295.6|300.5|301|316.5|326.5|322.5|305.5|310|316.5|328.5|317.5|316|335|360|361|366.5|326.5|336.5|333.5|342|334.5|334|322|318|321|318|314.5|306|306|305|278.7|269.2|275.5|268.1|296.9|290.8|304|305.5|297.1|297.1|308.5|318.5|310|304.5|304|296.4|297.4|302|289.5|326.5|341.5|351|361.5|343|336.5|360|344|365.5|357|343.5|333|335.5|321|320.5|335|317.5|307|294.7|297.1|302.5|312|320.5|326|314|279.5|278|273.5|274|277|245.5|273|286|286|277.5|285.5|274|284.5|262.5|281.5|275.5|284.5|280|299.5|287.5|289|283|290|281|268
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1542|1463|1479|1470|1440|1481|1438|1422|1450|1623|1564|1573|1526|1489|1385|1445|1479|1473|1465|1431|1400|1355|1379|1419|1410|1408|1351|1390|1398|1423|1423|1393|1472|1502|1436|1404|1369|1394|1400|1365|1385|1344|1332|1341|1303|1246|1237|1214|1220|1291|1428|1416|1416|1318|1348|1310|1409|1221|1313|1380|1405|1375|1376|1371|1371|1389|1374|1365|1340|1366|1335|1283|1251|1176|1150|1139|1124|1091|1089|1137|1130|1161|1090|1086|1098|1163|1178|1091|1093|1156|1209|1185|1138|1134|1172|1171|1221|1174|1159|1121|1107|1088|1102|1115|1110|1235|1254|1290|1312|1305|1357|1392|1419|1398|1402|1396|1341|1307|1308|1299|1266|1219|1199|1197|1176|1166|1198|1233|1117|1152|1140|1134|1181|1057|1122|1088|1134|1245|1290|1276|1286|1240|1268|1294|1349|1455|1480|1451|1434|1400|1361|1287|1312|1339|1370|1345|1368|1412|1432|1441|1407|1489|1500|1499|1374|1412|1525|1463|1547|1483|1484|1394|1393|1424|1417|1341|1326|1312|1352|1341|1330|1319|1327|1319|1265|1291|1355|1330|1246|1207|1192|1161|1100|1127|1173|1175|1201|1108|1125|1135|1134|1022|1133|1143|1092|1206|1321|1273|1367|1336|1428|1497|1618|1611|1626|1549|1537|1553|1453|1379|1352|1350|1291|1332|1394|1500|1415|1311|1292|1246|1263|1281|1105|1138|1184|1169|1223|1303|1263|1194|1124|1213|1284|1233|1175|1226|1225|1295|1303|1187|1171|1093
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1215|1245|1270|1235|1225|1295|1240|1240|1285|1380|1315|1350|1350|1300|1240|1305|1260|1210|1270|1265|1310|1275|1250|1250|1200|1210|1120|1195|1280|1335|1340|1300|1355|1465|1420|1340|1310|1290|1370|1360|1300|1180|1220|1200|1170|1120|1055|1030|1050|1160|1380|1270|1170|1135|1145|970|1050|950|1025|1050|1075|1080|1085|1070|1005|1045|1090|1070|1055|1085|1140|1115|1035|975|930|930|955|890|810|845|800|825|730|775|765|840|850|785|795|860|920|905|815|880|890|188|206|198|201|193|187|191|208|210|216|229|231|242|238|243|251|252|265|267|273|279|269|260|246|247|252|233|229|235|245|244|251|260|231|232|237|234|263|259|257|246|261|259|262|255|267|254|246|259|277|294|288|293|294|291|274|263|266|255|266|276|293|297|297|288|281|288|294|278|259|278|303|298|327|326|315|297|298|292|302|291|281|286|267|262|254|248|244|243|236|255|247|237|222|223|234|227|222|218|223|231|242|256|250|249|261|244|268|272|271|280|280|259|291|282|311|304|289|298|293|279|283|269|256|244|241|243|234|242|262|271|264|240|245|240|223|234|205|228|280|303|317|321|319|324|307|347|347|335|332|356|355|382|339|347|320|280
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3145|3148|3028|3125|2989|3323|3056|2958|3063|3329|3027|3193|3105|3230|3289|3528|3628|3615|3785|3710|3590|3405|3370|3475|3400|3495|3195|3210|3240|3380|3390|3205|3400|3505|3425|3225|3105|3110|3010|3090|3180|3030|3205|3205|3200|2917|2576|2747|2872|2863|2990|3410|3450|3340|3300|3460|3600|3310|2639|2596|2725|2570|2434|2102|2042|2106|2090|2072|1995|2067|2115|2090|1994|1854|1758|1719|1745|1757|1672|1717|1617|1644|1588|1587|1563|1584|1603|1522|1453|1522|1564|1515|1517|1495|1466|1453|1501|1530|1433|1356|1353|1312|1285|1216|1298|1406|1477|1504|1486|1504|1583|1559|1656|1579|1530|1525|1467|1308|1280|1285|1258|1159|1139|1122|1153|1152|1192|1244|1192|1186|1229|1316|1342|1301|1282|1242|1243|1162|1237|1241|1270|1219|1181|1209|1360|1469|1490|1440|1462|1387|1312|1278|1320|1303|1354|1397|1382|1441|1385|1339|1354|1410|1407|1415|1451|1600|1706|1715|1762|1680|1699|1699|1726|1731|1701|1619|1623|1566|1516|1506|1495|1539|1517|1593|1521|1600|1596|1581|1460|1397|1389|1342|1421|1389|1417|1322|1392|1280|1270|1296|1336|1226|1325|1342|1332|1413|1390|1434|1579|1562|1749|1634|1660|1596|1609|1570|1584|1602|1493|1500|1461|1481|1461|1535|1627|1682|1655|1558|1546|1542|1562|1579|1380|1436|1431|1390|1506|1586|1571|1543|1487|1581|1707|1819|1731|1779|1751|1796|1743|1740|1633|1581
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|2420|2560|2540|2520|2340|2420|2310|2360|2400|2660|2670|2710|2530|2760|2760|2950|3130|3190|3230|3240|3100|3030|2940|2940|2740|2810|2540|2400|2510|2570|2570|2620|2810|2770|2640|2500|2300|2330|2420|2350|2330|2270|2350|2330|2350|2110|2110|2110|2150|2360|2550|2460|2290|2160|2220|2150|2320|2140|2410|2120|2130|2250|2290|2250|2280|2250|2330|2240|2250|2160|2200|2110|2070|2000|1790|1630|1690|1670|1630|1700|1650|1730|1590|1710|1660|1750|1780|1580|1570|1660|1700|1650|1520|1580|1600|166|174|173|181|178|170|171|176|177|181|197|202|203|206|219|233|237|253|252|250|252|230|225|206|219|214|202|194|199|199|199|202|201|175|186|189|208|226|202|204|191|202|208|219|210|230|227|225|242|256|280|280|276|282|269|264|256|250|253|260|267|286|283|288|274|267|268|286|274|260|303|321|314|330|316|304|288|281|268|275|268|268|266|272|258|257|252|251|256|245|256|259|251|234|242|248|241|235|230|240|241|246|236|233|234|237|232|259|271|258|267|263|261|276|258|260|260|263|272|283|276|274|256|250|244|243|232|233|239|255|260|265|240|239|235|231|234|207|213|228|246|239|250|234|237|218|242|250|265|259|270|269|302|273|261|241|223
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|3490|3540|3540|3590|3690|4170|3970|3820|3930|4320|4220|4160|4020|4070|4260|4620|4570|4720|4740|4770|4440|4480|4460|4550|4360|4340|4100|4070|4360|4550|4430|4220|4620|4560|4450|4260|3890|3930|4040|3800|3810|3910|4140|4070|4100|3870|3820|3520|3410|3690|4190|4060|4120|4020|3900|3630|3580|3020|3090|3310|3360|3190|3230|3080|3000|3180|2960|2870|2970|2800|2590|2540|2260|2150|2050|2070|2110|1950|1860|1930|1850|1950|1800|1970|1820|2090|2030|1890|1960|2070|2260|2310|2130|2360|2350|248|281|284|289|283|266|263|271|261|272|294|312|325|317|344|360|357|383|361|369|384|348|339|324|291|273|257|282|298|296|287|281|269|226|245|258|277|321|298|307|275|300|305|341|313|329|317|318|325|386|405|421|418|446|433|417|400|413|422|433|429|448|455|450|452|460|461|475|471|468|521|555|540|583|558|539|530|555|570|574|554|554|567|568|580|576|566|554|528|516|519|526|536|517|550|567|563|549|541|566|571|582|585|587|578|585|570|630|642|619|648|650|608|673|647|708|692|698|685|684|634|623|617|605|573|566|547|540|566|608|615|566|489|480|479|479|501|473|519|526|544|538|570|577|568|517|551|582|591|555|587|559|593|579|577|621|589
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|975.7|976.7|966.3|967.3|951|990|918.7|808|820.7|876|864|895.7|887.3|880.3|891.3|899.3|906.3|881.7|875.7|872.7|877.3|864|852.7|876|907.7|920|890.7|861.3|842.3|874.3|901|858.7|908|924.7|898|871.7|842.7|853|823.7|829.3|927|896.7|901.7|880.7|830.7|824|798.7|758.7|724.7|765|772.7|785|779.7|761.7|765|785|828.3|803.3|793.3|786|789.7|772.7|764|768.3|733.3|743.3|794.7|791.7|776.7|765|768.3|754.3|742|727.3|704|675.3|667.7|633.7|626|606|614.3|615.7|592.3|615.3|630|646.7|652|648|652|643.3|654.7|650.3|634.3|657.7|661.7|683|692|704.7|687.7|672.7|664.7|645|661.7|669.3|677.3|690|691|698|697.7|697.3|715|719.3|732.7|740.3|753.7|753.7|738.7|726|728.3|729.3|738.3|713.7|717.7|724|720.3|719|738.7|757.7|723.7|706.7|705|728.3|703.3|725.7|735.7|697.3|761.3|696.3|722.7|663.3|683.3|673.7|642.7|665|681.7|739|774.7|768.3|773.3|770|763.3|749.7|750.7|735.7|730.7|743.3|756.3|785|764|755|762.3|770|803.7|775.3|773.3|760|774.3|750.3|769|782.3|781.3|763.7|746.3|756.7|745|722.7|717.7|711.3|697.7|680.7|678.7|667|654.7|638.3|607.7|629.3|672.3|695.7|641.7|641.7|654.7|642.7|620.7|613|614.3|651|671.3|679.3|677.7|676.7|699.7|684.7|701.3|729|722.3|711.7|708.7|724.7|774.3|757.7|768|780|771|802|803.7|795|786.7|798.3|798.3|779.7|792|799|796|777.7|793.3|833.3|790.7|781.7|778.3|771.7|793.3|791.7|748.3|768.3|740|780|851.7|828.3|850|820|816.7|846.7|858.3|788.3|771.7|778.3|781.7|781.7|770|761.7|765|730
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2010|2040|1990|2020|1980|2100|2020|2010|2020|2110|2090|2150|2090|2140|2190|2320|2320|2370|2280|2210|2140|2110|2120|2150|2150|2180|2050|2050|2040|2090|2070|2080|2220|2230|2150|2090|2000|2060|2060|2090|2170|2080|2230|2170|2130|2060|1950|1860|1860|1950|2060|2230|2160|2150|2160|2140|2180|2090|1990|2090|2120|2050|2040|2020|1960|2070|1840|1710|1730|1690|1630|1570|1470|1350|1320|1320|1300|1280|1230|1260|1250|1290|1210|1280|1270|1330|1350|1310|1260|1280|1320|1310|1310|1290|1240|1280|1330|1340|1300|1220|1190|1130|1150|1150|1150|1240|1270|1290|1310|1260|1350|1420|1410|1380|1360|1350|1280|1240|1180|1150|1150|1090|1080|1040|1040|1040|1040|1020|980|990|1010|1090|1120|1100|1090|1090|1140|1120|1150|1130|1130|1140|1140|1140|1210|1270|1320|1290|1350|1330|1280|1210|1210|1220|1270|1280|1300|1300|1280|1270|1290|1340|1370|1480|1390|1620|1690|1650|1730|1670|1620|1620|1660|1690|1630|1530|1520|1530|1400|1350|1340|1360|1270|1190|1170|1200|1160|1270|1190|1260|1310|1300|1310|1340|1350|1340|1420|1410|1360|1380|1420|1440|1530|1540|1580|1670|1660|1600|1650|1700|1820|1840|1890|1870|1830|1950|1920|1890|1810|1720|1710|1720|1720|1750|1900|1930|1800|1660|1710|1790|1590|1690|1480|1580|1790|1790|1830|1730|1720|1870|1740|1760|1940|2040|2100|2280|2240|2360|2250|2150|2080|1920
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3585|3635|3595|3605|3490|3680|3630|3385|3355|3490|3435|3440|3265|3000|2975|3135|3185|6190|6250|6100|5880|5840|6010|6140|6180|6130|6160|6170|6250|6340|6200|5980|6560|6680|6525|6455|6135|6340|6140|6270|6500|6470|6850|6935|6855|6305|6185|5970|5780|6375|6720|7250|6525|6460|6555|6325|6385|6040|6075|6280|6015|5735|5670|5635|5425|5610|5825|5970|5645|5670|5520|5295|5355|5280|5515|5520|5525|5370|5430|5525|5155|5120|4840|4755|4830|4790|4735|4730|4725|4745|4740|4730|4620|4480|4370|4525|4575|4585|4410|4270|4245|4235|4320|4295|4590|4765|4650|4725|4745|4705|4880|4875|4790|4755|4705|4635|4545|4430|4270|4275|4300|4355|4320|4320|4360|4230|4205|4100|4155|4190|4045|4045|4145|4020|4005|4320|4440|4220|4150|4285|4200|4070|4035|4040|4040|4120|4250|4300|4370|4325|4265|4145|4260|4335|4345|4355|4445|4560|4495|4560|4665|4750|4825|4750|4625|4755|4835|4800|4900|4855|4790|4640|4545|4570|4380|4350|4330|4390|4285|4245|4380|4290|4175|4210|4365|4545|4385|4495|4325|4330|4360|4320|4245|4270|4175|4195|4335|4340|4345|4225|4405|4270|4190|4240|4235|4170|4060|4050|4285|4260|4480|4470|4520|4590|4445|4480|4410|4270|4270|4340|4260|4270|4425|4450|4525|4385|4195|4160|4200|4240|4245|4225|4030|4330|4415|4615|4685|4420|4470|4480|4615|4605|4625|4625|4630|4765|4655|4665|4595|4530|4555|4445
04628|1034504|/equities/money-forward|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|533.8|534.8|585.5|580.5|619|669.8|646.5|601.8|582|601.5|570.2|540.5|489.2|491|553|571.5|585.8|523.8|534.5|533|487.5|495|513.8|517.5|558.8|557.2|558|572.8|691|767.5|687.8|710.8|731|743.8|704|631.5|611|620.5|693|606.8|607.5|623.8|669.8|684.2|667.5|604.2|598.5|568.5|594.8|696.8|725.2|806.2|750|623.2|583|615|579.4|589.4|567.5|563.8|628.8|515|523.1|465.6|413.8|438.1|444.4|355.5|350.9|352|350.4|347.2|341.5|313.4|309.6|300.6|277.6|263.1|259.9|279.9|269|287.5|260.9|273.1|267.5|246.1|240.5|225.2|209.5|212.2|208.8|201|197.9|207.5|205.4|218.2|210.9|220.1|206|180.9|190.2|188.2|180.1|172.5|158.4|167|178.8|166.5|168|165.4|159.1|146|146.4|125.2|123|124.9|118.8|121.2|114|101.4|99.6|100.6|103|102|101.5|101.8|107|97.5|89.6|94.2|98.9|96.9|100.6|92.8|94.9|95.1|98.1|90.1|101.2|107.8|103.4|97.9|107|113.6|109.9|114.4|107.6|107.4|88.9|89.2|90.5|83.1|85.1|87.8|81.8|75|68.7|68.3|63.7|60.2|59.8|58.1|58.9|56.2|53.8|58.8|61.8|60.6|61.1|56.5|55.9|51.5|50.2|51.4|50.2|49.2|50.5|51.2|48.2|45.9|44.7|45.2|44.5|46.2|47.6|47.4|46.7|47.4|47.4|45.9|46.2|45.4|44.3|47.5|49.1|48|46.8|48.6|45.1|44.8|44|44.7|45.4|48.5|50|48.5|50.1|46.9|54.1|52.4|53.5|57.5|53|47.8|47.9|46.1|42.5|39.8|38.9|36.6|38.7|40.6|40.8|38.1|34.7|35.2|32.8|33.2|34.8|33.2|34.6|35.1|31|38.8|41.2|44.7|44|47.2|44.1|46.7|45.3|49.7|44.1|51.6|52.2|54.2|52.2|54.7|44.8|41.2|39|36.8
04630|951788|/equities/morinaga-co-ltd|TOPIX500|545|550|567.5|562.5|550|567.5|562.5|545|552.5|562.5|560|560|552.5|552.5|550|550|547.5|550|540|532.5|522.5|522.5|522.5|522.5|525|525|510|520|517.5|520|522.5|512.5|522.5|525|527.5|512.5|502.5|522.5|522.5|517.5|512.5|520|517.5|520|517.5|500|492.5|465|465|502.5|512.5|537.5|530|525|515|502.5|505|480|515|532.5|527.5|522.5|497.5|490|477.5|485|487.5|477.5|472.5|470|465|462.5|462.5|455|457.5|447.5|445|442.5|437.5|445|442.5|445|435|440|450|445|447.5|435|450|457.5|465|450|447.5|447.5|455|467.5|470|452.5|450|445|435|432.5|440|437.5|450|465|457.5|460|465|465|480|487.5|485|482.5|480|485|475|460|455|457.5|455|455|455|452.5|445|447.5|452.5|455|452.5|447.5|447.5|462.5|470|467.5|470|470|485|465|470|465|462.5|455|452.5|447.5|452.5|467.5|472.5|482.5|480|460|457.5|440|445|442.5|457.5|452.5|462.5|460|455|462.5|462.5|457.5|467.5|482.5|480|497.5|500|500|505|495|490|485|490|490|485|477.5|480|490|480|470|470|467.5|472.5|475|460|467.5|467.5|485|495|497.5|497.5|500|492.5|495|492.5|492.5|495|495|507.5|500|522.5|495|512.5|525|492.5|492.5|485|502.5|515|497.5|517.5|517.5|527.5|512.5|510|542.5|540|535|537.5|515|510|520|500|492.5|500|500|492.5|487.5|487.5|492.5|482.5|487.5|480|482.5|490|487.5|482.5|487.5|480|477.5|492.5|490|487.5|495|497.5|500|490|500|497.5|497.5|502.5|495
04631|951797|/equities/morinaga-milk-industry|TOPIX500|1900|1920|1895|1890|1775|1655|1625|1720|1700|1655|1605|1590|1515|1515|1510|1540|1600|1560|1560|1535|1525|1515|1470|1485|1495|1505|1485|1505|1535|1580|1560|1505|1580|1615|1590|1535|1460|1525|1520|1495|1470|1465|1505|1530|1455|1450|1410|1335|1330|1440|1500|1470|1500|1455|1435|1410|1425|1410|1435|1450|1445|1440|1475|1415|1380|1455|1490|1420|1425|1405|1380|1380|1360|1345|1345|1335|1325|1320|1310|1325|1355|1360|1335|1330|1330|1335|1335|1340|1350|1410|1460|1415|1395|1445|1440|1535|1520|1525|1485|1410|1425|1425|1435|1440|1400|1460|1460|1480|1510|1535|1625|1575|1555|1595|1540|1530|1485|1490|1495|1510|1475|1465|1480|1490|1470|1430|1455|1420|1405|1445|1465|1570|1580|1690|1705|1615|1720|1700|1700|1660|1635|1630|1645|1670|1670|1720|1750|1800|1760|1695|1655|1710|1765|1745|1725|1640|1605|1680|1630|1555|1530|1560|1460|1495|1475|1740|1710|1725|1715|1790|1785|1725|1680|1720|1715|1720|1715|1725|1715|1650|1660|1690|1670|1680|1640|1670|1750|1775|1795|1800|1770|1820|1840|1815|1775|1720|1665|1645|1685|1600|1670|1715|1730|1765|1690|1785|1730|1770|1900|1860|1900|1835|1795|1840|1810|1840|1855|1840|1845|1850|1835|1890|1825|1815|1885|1890|1860|1835|1830|1850|1885|1990|1945|2105|2090|2110|2120|2115|2060|2075|2140|2110|2055|2050|2030|2010|1835|1880|1960|1965|1950|1860
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|2370|2354|2320|2299|2222|2439|2289|2244|2302|2480|2408|2538|2425|2420|2412|2599|2720|2688|2822|2802|2702|2635|2695|2757|2774|2665|2454|2484|2458|2547|2510|2422|2640|2642|2629|2516|2485|2594|2535|2600|2756|2616|2759|2841|2751|2522|2473|2278|2221|2557|2759|3020|2736|2579|2602|2460|2589|2200|2066|2058|2160|2065|1946|1950|1890|1900|1923|1849|1899|1881|1779|1705|1655|1452|1435|1430|1484|1404|1338|1353|1354|1432|1349|1378|1351|1403|1415|1283|1234|1308|1361|1306|1219|1238|1263|1272|1443|1383|1342|1276|1211|1182|1263|1251|1337|1456|1483|1525|1556|1627|1699|1733|1786|1751|1727|1720|1740|1672|1597|1520|1501|1456|1442|1426|1431|1427|1418|1541|1459|1490|1509|1529|1614|1518|1561|1554|1696|1631|1701|1662|1743|1762|1767|1772|1853|1932|2011|1912|1984|1885|1864|1807|1848|1799|1859|1882|1894|1924|1889|1852|1863|1888|1870|1885|1729|2015|2152|2133|2246|2096|1984|1973|1955|2060|2058|2035|2046|2034|2003|1959|1917|2123|2052|2020|1933|2034|2052|2024|1933|1968|2058|2057|1963|1930|2048|1992|1965|1921|1849|1861|1932|1925|1981|2069|2079|2209|2239|2256|2414|2481|2709|2762|2770|2660|2587|2533|2420|2375|2297|2279|2174|2188|2239|2265|2492|2517|2521|2365|2370|2445|2400|2400|2175|2230|2240|2095|2170|2150|2160|2345|2360|2520|2580|2590|2550|2645|2465|2550|2540|2430|2425|2405
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2895.7|2981.7|2940.3|3000|3011|3212.3|3229.7|3019.3|3032.7|3258.7|3230.3|3177.3|3052.7|2966.7|3201.3|3350|3356.7|3286.7|3113.3|3090|3016.7|2983.3|2923.3|2936.7|2840|2690|2600|2596.7|2586.7|2526.7|2533.3|2473.3|2523.3|2433.3|2300|2360|2250|2360|2363.3|2300|2456.7|2366.7|2396.7|2593.3|2636.7|2506.7|2446.7|2363.3|2463.3|2633.3|2730|2893.3|2746.7|2646.7|2540|2596.7|2690|2366.7|2323.3|2280|2363.3|2116.7|2033.3|1990|1953.3|1990|1863.3|1820|1800|1750|1746.7|1666.7|1586.7|1628.3|1545|1543.3|1525|1425|1328.3|1400|1301.7|1376.7|1271.7|1446.7|1383.3|1428.3|1403.3|1348.3|1291.7|1370|1381.7|1301.7|1256.7|1293.3|1335|1341.7|1406.7|1398.3|1420|1426.7|1420|1318.3|1376.7|1391.7|1435|1530|1548.3|1590|1568.3|1615|1621.7|1618.3|1646.7|1558.3|1578.3|1605|1556.7|1523.3|1481.7|1421.7|1410|1306.7|1330|1313.3|1308.3|1333.3|1403.3|1465|1395|1418.3|1411.7|1428.3|1516.7|1466.7|1440|1408.3|1396.7|1521.7|1491.7|1410|1526.7|1531.7|1553.3|1568.3|1720|1670|1783.3|1733.3|1810|1776.7|1833.3|1743.3|1710|1670|1713.3|1730|1813.3|1863.3|1936.7|1906.7|1910|1916.7|1970|1880|1833.3|1863.3|2020|1973.3|2093.3|2013.3|1940|2086.7|1970|2006.7|2036.7|1903.3|1850|1813.3|1833.3|1780|1690|1656.7|1591.7|1551.7|1515|1518.3|1491.7|1503.3|1446.7|1413.3|1460|1411.7|1368.3|1353.3|1358.3|1351.7|1388.3|1425|1441.7|1456.7|1491.7|1383.3|1435|1533.3|1488.3|1540|1488.3|1500|1615|1700|1853.3|1746.7|1763.3|1766.7|1800|1803.3|1706.7|1650|1571.7|1566.7|1583.3|1563.3|1530|1670|1648.3|1743.3|1605|1533.3|1546.7|1496.7|1510|1463.3|1310|1326.7|1350|1416.7|1493.3|1496.7|1453.3|1440|1370|1396.7|1396.7|1426.7|1406.7|1466.7|1463.3|1513.3|1520|1526.7|1496.7|1373.3
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|2227|2284|2210|2230|2209|2390|2360|2312|2367|2553|2549|2477|2266|2272|2285|2380|2431|2533|2425|2429|2439|2360|2409|2386|2395|2345|2206|2135|2430|2493|2450|2415|2412|2333|2248|2147|2110|2143|2091|2038|2247|2117|2098|2048|2032|2063|2067|2003|2000|2116|2279|2397|2457|2096|2144|2026|2122|1946|1935|1870|1808|1778|1715|1740|1814|1764|1865|1906|1895|1903|2037|1910|1862|1796|1701|1635|1641|1637|1582|1665|1497|1598|1447|1448|1433|1526|1589|1504|1434|1510|1504|1492|1436|1658|1626|1636|1756|1760|1734|1779|1737|1699|1749|1699|1758|1690|1722|1794|1684|1619|1698|1697|1828|1839|1832|1885|1823|1656|1609|1631|1587|1425|1397|1403|1386|1470|1634|1739|1566|1571|1620|1645|1784|1649|1611|1518|1486|1454|1603|1504|1690|1642|1614|1819|1889|1952|2058|2007|2037|1950|1888|1804|1818|1756|1832|1836|1967|2069|2044|2057|2012|2070|2057|1993|1908|1906|2035|1884|1980|1975|1967|1911|1831|1882|1802|1732|1690|1685|1596|1627|1569|1587|1501|1478|1425|1379|1398|1356|1366|1365|1386|1376|1321|1297|1307|1278|1380|1368|1313|1314|1369|1351|1361|1388|1385|1284|1205|1153|1232|1109|1190|1168|1207|1246|1273|1228|1160|1157|1162|1117|1099|1076|1042|1066|1141|1169|1104|1058|1072|1036|1028|1039|942|992|1037|1005|1066|1076|1068|1041|982|1115|1129|1055|998|1033|1065|1091|1026|1075|1071|962
04635|952678|/equities/nagase-co-ltd|TOPIX500|1209|1256|1248|1233|1183|1252|1245|1217|1211|1287|1245|1250|1161|1167|1216|1266|1290|1300|1274|1247|1217|1204|1177|1226|1221|1205|1136|1204|1177|1179|1202|1198|1275|1294|1229|1205|1175|1268|1270|1303|1354|1353|1353|1359|1333|1265|1285|1188|1206|1324|1422|1424|1272|1223|1224|1151|1177|1169|1147|1159|1134|1087|1042|1024|979|1002|1009|983|956|956|969|951|939|926|890|894|898|855|838|874|849|881|831|852|870|886|881|892|912|939|957|908|880|896|920|937|971|987|916|896|887|896|910|912|984|980|970|982|984|986|1024|1051|1001|984|965|960|935|918|928|909|885|849|846|839|817|822|842|834|817|813|810|840|930|893|926|915|963|908|988|949|956|926|910|932|961|1017|1007|992|999|991|964|899|946|930|911|906|919|986|1022|976|959|958|976|950|887|988|1042|1038|1069|1081|1073|1081|1054|1086|1060|1051|1023|1018|993|973|953|943|938|949|943|951|932|947|952|930|962|952|918|926|934|927|958|950|949|933|934|922|918|971|961|981|979|969|1057|1039|1121|1167|1136|1165|1170|1149|1135|1130|1100|1031|1022|1039|1035|1052|1072|1101|1084|1065|1083|1092|1101|1098|1028|1031|1066|1057|1112|1063|1052|1042|1044|1134|1119|1082|1083|1138|1071|1097|1078|1071|989|933
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|1600|1630|1600|1530|1485|1520|1545|1575|1595|1600|1545|1545|1510|1525|1530|1570|1550|1535|1515|1490|1470|1470|1425|1440|1445|1450|1435|1415|1410|1435|1445|1405|1470|1490|1485|1450|1375|1415|1415|1385|1430|1410|1430|1450|1440|1395|1350|1270|1300|1335|1405|1480|1550|1515|1510|1495|1520|1520|1485|1550|1530|1535|1465|1375|1275|1275|1270|1215|1200|1185|1170|1150|1140|1100|1110|1100|1115|1075|1080|1095|1085|1085|1050|1050|1065|1105|1105|1080|1095|1120|1110|1080|1050|1055|1040|1075|1095|1095|1070|1050|1050|1030|1025|1030|1065|1075|1070|1090|1080|1095|1140|1145|1140|1140|1130|1125|1105|1095|1090|1085|1050|1050|1035|1035|1005|1010|1025|1030|1025|1020|1015|1010|1035|1065|1075|1115|1130|1085|1125|1100|1075|1050|1030|1020|1000|1025|1060|1050|1040|1030|1015|970|1005|1010|1020|1035|1060|1085|1065|1060|1060|1075|1105|1120|1080|1105|1115|1120|1135|1130|1110|1105|1105|1105|1115|1105|1100|1110|1115|1105|1125|1105|1105|1115|1105|1120|1130|1185|1210|1245|1235|1290|1290|1270|1250|1260|1280|1285|1315|1290|1290|1270|1300|1290|1260|1265|1235|1255|1295|1255|1310|1325|1320|1330|1335|1350|1345|1330|1345|1335|1320|1315|1325|1330|1355|1385|1380|1350|1370|1390|1410|1430|1350|1345|1350|1350|1375|1375|1390|1420|1455|1510|1510|1545|1550|1600|1560|1565|1570|1570|1550|1500
04637|952895|/equities/nankai-electric-railway|TOPIX500|1985|2020|1985|1945|1910|2010|2065|2010|1985|1985|1895|1890|1840|1815|1800|1815|1840|1835|1855|1845|1800|1800|1810|1830|1850|1855|1820|1830|1815|1850|1840|1825|1875|1940|1925|1875|1830|1880|1875|1890|1910|1880|1905|1910|1910|1905|1805|1785|1810|1855|1900|1965|1955|1940|1970|1940|2000|2025|1965|2090|2090|2065|2025|2010|1945|1970|2010|2060|2060|2025|1980|1960|1965|1905|1880|1870|1840|1765|1780|1820|1810|1830|1740|1730|1755|1775|1805|1765|1770|1835|1820|1755|1720|1720|1725|1755|1750|1780|1700|1675|1680|1625|1630|1620|1660|1695|1675|1695|1685|1710|1780|1840|1805|1855|1840|1830|1770|1775|1750|1725|1720|1705|1700|1685|1685|1665|1665|1680|1670|1650|1640|1605|1595|1610|1600|1645|1705|1710|1720|1690|1660|1625|1595|1555|1545|1540|1610|1600|1600|1580|1570|1505|1525|1510|1520|1510|1525|1575|1565|1565|1570|1585|1620|1675|1635|1635|1650|1680|1700|1695|1675|1640|1650|1665|1655|1640|1620|1650|1660|1670|1700|1725|1705|1715|1685|1765|1780|1815|1800|1825|1885|1895|1885|1850|1825|1785|1805|1805|1825|1845|1875|1820|1810|1855|1800|1830|1775|1790|1800|1800|1840|1820|1825|1825|1845|1870|1845|1830|1820|1820|1775|1800|1825|1825|1860|1860|1845|1840|1840|1845|1850|1875|1840|1890|1890|1905|1995|1965|1945|1920|2020|2030|2040|2020|2025|2085|2085|2110|2115|2085|2090|2055
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2850|2950|3060|2930|2940|3250|3150|2980|3090|3370|3430|3080|3000|3020|2990|2850|2770|2700|2370|2300|2260|2200|2250|2260|2300|2270|2130|2160|2310|2300|2280|2190|2310|2270|2220|2210|2090|2220|2220|2190|2260|2350|2360|2270|2280|2170|2190|2170|2140|2390|2600|2580|2520|2490|2710|2600|2630|2480|2450|2440|2520|2490|2290|2330|2280|2440|2420|2180|2180|1960|1940|1810|1660|1620|1530|1440|1440|1440|1420|1520|1400|1370|1250|1360|1240|1190|1200|1130|1120|1080|1120|1120|1100|1010|990|1060|1160|1230|1270|1250|1110|1080|1190|1180|1230|1400|1450|1520|1560|1680|1730|1700|1730|1650|1560|1590|1550|1570|1520|1560|1650|1640|1590|1560|1540|1600|1670|1660|1560|1550|1570|1730|1740|1750|1700|1660|1590|1570|1610|1550|1580|1540|1510|1550|1640|1760|1840|1820|1900|1830|1760|1640|1620|1650|1670|1680|1710|1690|1690|1720|1760|1750|1800|1710|1870|2160|2240|2330|2420|2400|2340|2350|2440|2470|2560|2440|2470|2460|2360|2350|2340|2330|2230|2190|2240|2370|2280|2340|2200|2230|2250|2200|2170|2160|2140|2190|2330|2330|2320|2310|2400|2280|2430|2560|2430|2510|2550|2520|2800|2870|3120|2960|2910|2830|2870|2760|2640|2620|2430|2470|2420|2390|2380|2340|2490|2570|2450|2390|2430|2280|2170|2260|2100|2150|2530|2730|2640|2730|2870|2860|2700|2890|2900|3090|3160|3330|3200|3320|3470|3320|3230|2880
04639|952566|/equities/net-one-systems|TOPIX500|805|827|734|742|711|734|695|671|685|695|669|674|643|649|638|673|680|695|690|677|639|616|607|621|629|630|632|678|716|700|725|702|753|782|767|742|735|782|773|757|767|795|814|791|763|766|780|725|746|837|854|897|922|845|871|838|837|784|822|888|859|843|829|838|809|933|888|876|881|891|867|850|828|847|832|800|799|778|794|914|853|917|860|898|983|988|958|1003|1034|1111|1144|1164|1153|1044|1186|1133|1103|1057|989|1003|1005|1052|1083|1087|1130|1090|1096|1039|1001|1001|1009|945.5|961|956.5|942.5|978.5|955|947|994|1048|973|1037.5|1057.5|1049.5|973|956|953.5|1001|972|1039|1059.5|1095.5|1024|999|1015|1054|1024.5|959|1025.5|1034.5|994|956.5|945.5|948.5|885|922|841|827.5|775|786.5|758.5|742.5|746.5|749|740.5|690.5|716|789|727|646|640|643.5|632|601.5|532|623|645|649.5|681|688.5|664|652|669|642|643|601.5|590.5|590.5|581.5|558|559|554.5|564.5|572|561.5|548.5|543.5|569|557|529.5|533|528|515|485|475.5|479|506.5|530.5|531|530|560.5|554.5|603|612|566|580|582.5|578.5|626.5|646.5|680.5|706|657.5|641|593.5|584|540|527.5|479|466.5|479.5|456.5|482|511.5|523.5|539|534|518|550|519|527|554|507|535|545.5|571.5|597.5|614|638|647.5|675.5|650|661|744|734.5|771|769.5|801.5|808|835.5|882|812.5
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|404.5|406|404.5|419|396|429|418.5|396|411|446.5|432|447|428|418|449|458|470|474|486|471|478.5|484|488|477|477.5|453|558.5|565.5|584|620|603.5|618.5|592|577.5|582.5|556|537|526.5|521|563|638.5|627.5|620.5|590|589.5|547|506|483.5|499|545|570|621.5|596|571|602.5|542.5|493|474.5|457.5|456|424.5|434.5|416.5|429.5|418.5|454.5|482|476.5|433.5|451.5|449|434|447|452|432|462|435|382|383|498|483.5|496.5|499.5|543.5|536.5|513.5|514.5|532|564.5|577.5|594.5|617.5|796|818.5|745.5|797|801|775|731|697|659.5|624.5|665.5|690|733|742|762|778|741|725|721|684|629.5|614.5|599.5|591|562|605|567.5|559|582|599|562.5|553.5|558.5|550||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1906|1977|1978|2033|1994|2189|2144|1997|2021|2208|2200|2133|2070|1937|1757|1831|1899|1954|1998|1990|1875|1875|1832|1875|1780|1800|1644|1630|1508|1487|1481|1413|1522|1526|1452|1408|1368|1354|1365|1345|1450|1320|1348|1363|1302|1230|1166|1153|1193|1300|1443|1494|1331|1158|1172|1073|1074|1001|1013|1045|1033|1061|1017|969|952|938|991|1069|1093|1068|1057|1016|945|892|891|882|880|857|821|868|873|902|862|883|935|1016|1006|953|926|962|1042|1003|906|846|842|852|907|873|853|820|805|802|834|850|891|957|1005|989|985|1029|1181|1133|1145|1137|1103|1091|1005|1006|1006|972|976|906|906|914|915|891|856|856|797|810|836|932|979|1102|1149|1086|1181|1175|1197|1113|1174|1156|1103|1183|1274|1413|1452|1465|1474|1487|1514|1430|1376|1352|1389|1386|1389|1409|1394|1342|1375|1396|1463|1400|1317|1351|1452|1481|1505|1428|1478|1416|1407|1411|1385|1325|1326|1329|1317|1284|1240|1252|1241|1214|1219|1542|1527|1465|1410|1435|1459|1336|1335|1310|1331|1387|1462|1462|1362|1416|1422|1384|1466|1551|1610|1699|1652|1700|1882|1766|1858|1804|1817|1854|1870|1888|1917|1884|1850|1917|2000|2034|2000|1970|2043|2143|2133|2020|2035|2015|2060|2030|1818|1917|2035|1984|2085|2150|2130|2095|1987|1986|2010|2130|2070|2190|2150|2240|2140|2145|2120|1959
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|2574|2378|2419|2413|2301|2425|2268|2224|2300|2419|2290|2289|2262|2254|2398|2448|2599|2540|2490|2481|2452|2312|2306|2378|2388|2363|2231|2265|2135|2267|2250|2130|2184|2160|2122|2019|1903|1960|1937|1955|2107|1997|2043|1970|1995|1986|2013|1696|1658|1803|1893|2085|1843|1594|1638|1542|1507|1387|1436|1470|1429|1378|1402|1299|1211|1156|1115|1098|1154|1155|1178|1140|1095|1060|1023|997|998|950|892|911|863|894|811|839|821|870|883|879|845|893|895|928|901|915|941|968|1039|1046|1036|1003|999|990|1028|1048|1083|1124|1146|1165|1127|1136|1181|1126|1169|1111|1075|1095|1048|996|1010|960|966|952|922|955|927|926|964|988|933|960|975|999|1036|1034|1039|961|1057|1002|1039|962|1013|979|957|991|1076|1091|1139|1145|1146|1131|1113|1068|1065|1059|1068|1073|1089|1109|1125|1113|1101|1095|1111|1084|1037|1151|1212|1207|1255|1217|1213|1281|1263|1319|1320|1246|1225|1242|1236|1245|1230|1201|1193|1128|1122|1127|1113|1109|1097|1110|1122|1053|1051|1040|1055|1100|1134|1117|1105|1118|1125|1096|1185|1223|1192|1162|1142|1180|1302|1190|1279|1242|1238|1245|1274|1252|1204|1130|1075|1048|1073|1079|1102|1051|1130|1119|1066|1045|1033|1012|1019|999|885|934|982|1015|1043|979|1035|1051|1058|1115|1088|1135|1122|1159|1123|1135|1075|1044|1012|922
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3610|3450|3504|3504|3306|3182|3132|3098|3228|3318|3264|3274|3076|3388|3530|3558|3544|3650|3612|3628|3492|3394|3302|3308|3188|3156|2952|3048|2758|2830|2736|2662|2834|2848|2820|2822|2762|2846|2926|2902|3040|3130|3260|3240|3176|3034|2968|2806|2808|2874|3036|3214|3164|2980|2946|2782|2860|3026|3102|3032|3104|3088|2964|2786|2644|2636|2632|2534|2500|2404|2418|2390|2300|2344|2408|2458|2358|2286|2214|2240|2042|2058|2016|2004|2004|2028|2004|2088|2106|2108|2112|2130|2094|2054|2080|2126|2142|2106|2020|1976|1982|1874|1920|1972|2000|2048|2050|1974|1998|2040|2102|2154|2142|2162|2112|2032|1976|1960|1962|1956|1914|1876|1886|1912|1938|1898|1932|1952|1870|1920|1914|1906|1970|1896|1902|1930|2026|1948|1956|1956|1898|1918|1958|2034|2018|2150|2148|2258|2312|2330|2248|2196|2184|2208|2210|2236|2216|2250|2236|2186|2166|2170|2064|1988|1864|2246|2330|2296|2322|2352|2212|2214|2236|2210|2176|2122|2126|2152|2104|2050|2070|2042|1966|1914|1872|1954|1976|2054|2060|2078|2116|2102|2058|2010|2056|2116|2246|2274|2328|2246|2302|2186|2286|2328|2228|2284|2226|2240|2280|2242|2380|2404|2458|2478|2386|2356|2328|2312|2222|2174|2146|2254|2192|2280|2246|2272|2110|2148|2112|2072|2096|2150|2094|2168|2060|2056|2146|2228|2236|2210|2214|2148|2160|2106|2144|2234|2186|2302|2340|2320|2206|2142
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|915|938|946|937|904|958|938|967|1003|1071|1058|1070|1034|1018|1063|1119|1247|1222|1186|1150|1131|1118|1129|1157|1182|1150|1036|1009|1016|1029|1025|975|1039|1071|1022|995|1045|1054|1147|1125|1192|1176|1181|1180|1172|1150|1054|1021|1030|1165|1228|1275|1130|1035|1059|1023|1047|975|981|968|922|864|805|803|780|811|799|744|770|762|733|706|653|689|668|690|723|663|639|678|656|673|615|640|670|720|755|757|771|825|828|785|794|807|791|797|861|852|889|856|840|813|849|825|899|836|840|864|857|856|890|873|899|865|852|850|839|786|734|738|715|674|665|682|666|666|703|720|633|640|672|719|729|682|674|625|693|669|689|658|705|679|690|700|784|823|838|834|839|820|783|749|775|768|781|813|799|766|765|764|746|721|781|777|792|871|963|941|1001|974|947|928|900|951|927|883|846|867|868|870|850|843|820|691|683|641|626|640|649|702|715|727|731|724|726|724|747|794|775|814|831|802|884|937|937|914|863|871|941|859|909|868|842|832|860|843|821|811|782|734|761|746|766|788|813|845|851|861|869|839|838|843|732|750|742|693|721|711|710|699|689|727|707|734|729|688|671|717|690|685|649|578
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|976|990|978|960|876|878|884|904|896|916|880|886|862|872|938|968|996|1004|1072|1062|1052|1020|1014|1084|1064|1086|984|1006|1014|1040|1034|1010|1076|1060|1028|964|946|974|980|1008|992|1076|1088|1082|1054|1028|980|926|966|1008|1072|1128|1130|1136|1138|1138|1156|1088|1122|1068|1080|1066|1062|956|924|928|908|894|912|930|940|900|886|878|878|894|868|842|830|898|892|892|860|860|854|832|812|802|822|830|836|816|780|780|780|778|790|782|754|746|720|702|716|692|702|726|728|730|736|746|776|786|786|792|798|768|754|734|746|752|752|756|742|746|748|742|736|732|706|710|700|676|698|708|714|720|718|710|710|704|702|672|668|666|678|684|706|704|708|688|694|664|700|710|684|688|692|716|710|696|692|698|698|710|616|752|772|774|766|774|764|752|768|772|754|750|756|760|746|730|736|750|742|734|702|696|692|714|710|728|728|722|708|732|740|742|770|746|748|722|772|746|756|768|744|704|696|710|738|708|746|736|740|752|702|706|708|702|696|684|672|666|668|676|666|674|684|644|642|626|624|664|636|668|654|680|680|686|692|682|696|736|742|750|748|724|712|734|738|722|718|718
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|2835|2964|3042.5|2955.5|2825.5|3113|3036|3055|2977.5|3146.2|3122.5|3043.8|2948.8|2906.2|2881.2|2967.5|2746.2|2662.5|2575|2572.5|2442.5|2360|2372.5|2472.5|2410|2317.5|2282.5|2352.5|2277.5|2165|2107.5|2022.5|2090|1982.5|1905|1920|1837.5|1985|2005|2035|2132.5|2065|1780|1770|1767.5|1737.5|1600|1580|1592.5|1732.5|1742.5|1752.5|1720|1632.5|1645|1437.5|1447.5|1345|1400|1392.5|1397.5|1352.5|1360|1392.5|1322.5|1315|1305|1305|1327.5|1330|1297.5|1248.8|1202.5|1226.2|1275|1248.8|1320|1350|1305|1367.5|1410|1350|1267.5|1322.5|1427.5|1475|1412.5|1495|1537.5|1567.5|1670|1630|1572.5|1535|1537.5|1505|1570|1510|1605|1652.5|1620|1587.5|1587.5|1625|1620|1750|1805|1857.5|1830|1832.5|1882.5|1817.5|1855|1840|1880|1877.5|1887.5|1862.5|1830|1787.5|1840|1757.5|1700|1665|1647.5|1627.5|1685|1782.5|1657.5|1662.5|1625|1635|1695|1482.5|1540|1525|1585|1530|1585|1507.5|1632.5|1590|1502.5|1635|1775|1910|1947.5|1915|1922.5|1855|1900|1785|1817.5|1782.5|1792.5|1880|1800|1782.5|1747.5|1732.5|1740|1730|1775|1812.5|1790|1825|1855|1885|2000|1940|1980|1952.5|1977.5|2122.5|2192.5|2067.5|2087.5|2145|2150|2170|2105|2135|2000|2022.5|1972.5|1805|1755|1772.5|1830|1867.5|1905|1857.5|1845|1925|1935|1825|1977.5|2035|1975|2017.5|2007.5|1847.5|1922.5|2085|2190|2195|2097.5|2047.5|2267.5|2310|2425|2377.5|2427.5|2427.5|2470|2477.5|2370|2317.5|2222.5|2160|2170|2145|2165|2220|2210|2295|2150|2132.5|2107.5|2032.5|2032.5|1972.5|1825|1732.5|1887.5|1930|1947.5|1855|1812.5|1780|1750|1800|1832.5|1730|1635|1662.5|1680|1715|1685|1702.5|1637.5|1535
04647|946266|/equities/nifco-inc|TOPIX500|1415|1445|1462.5|1493|1436|1502.5|1437.5|1350.5|1361.5|1416.5|1374.5|1404.5|1439.5|1406.5|1347|1390.5|1393|1419|1393|1400|1328.5|1308|1301.5|1345|1344|1351|1277|1282.5|1283.5|1306|1303|1276|1338.5|1333|1287|1226|1169|1239|1235.5|1240.5|1275|1193.5|1165.5|1134|1096.5|1050.5|1020|1020|1000|1091.5|1154.5|1139|1175|1117|1110|1081.5|1136|1094.5|1114|1036|1008.5|999|969.5|962.5|955|979|932.5|951|961.5|948.5|945|952|933.5|907|901.5|930|927|874|874.5|925.5|898.5|897|851.5|897|901.5|945.5|944|929.5|921|952.5|935.5|905.5|824|861|872.5|911|965.5|959|947|926|890.5|881.5|909.5|921.5|1042|1090|1077|1051.5|1051.5|1077|1131|1105|1122.5|1122.5|1125|1112|1032|1001|1019.5|1028|1062.5|1030|1048.5|1075.5|1059|1036.5|1055|1056|999.5|991|984|1016.5|1044|1009|1011.5|970|1001.5|961.5|1010.5|950.5|981.5|927.5|903|957|995|1035|1078|1068.5|1066|1067.5|1066|1008|1022|1034.5|1005|1012.5|987|1037|1024|1018|960|942|984|981.5|1002.5|1026.5|1082|1083|1169.5|1132.5|1121.5|1087.5|1062|1102.5|1123.5|1100.5|1090|1153.5|1143|1142|1114|1110|1077|1032|1013.5|980.5|988|986|1003.5|993|1012|976|952|960|955|942.5|999.5|983|942.5|958|971.5|939.5|949.5|962|962.5|938.5|945|946.5|1045|1005.5|1052.5|1012|1013|1053.5|1056.5|1079.5|1036.5|1022|1077|1002|974.5|972.5|983|986.5|971|1037.5|950.5|922.5|912|879|863|878.5|772.5|790|840|860.5|939.5|914|905|867.5|833.5|873|848|822.5|802.5|827|839|858.5|838.5|865|754.5|711
04648|946227|/equities/nihon-kohden-corp|TOPIX500|2315|2100|2107.5|2112.5|2090|2115|2032.5|1917.5|1945|2057.5|2050|2105|2057.5|1977.5|2015|2090|2065|1932.5|1835|1790|1777.5|1807.5|1835|1902.5|1972.5|1957.5|1972.5|1955|1930|1932.5|1955|1917.5|2042.5|2042.5|2012.5|1827.5|1815|1902.5|1780|1827.5|2005|2125|2150|2077.5|2000|1895|1760|1692.5|1657.5|1825|1867.5|2090|1982.5|1957.5|1855|1780|1740|1650|1640|1557.5|1545|1590|1615|1647.5|1570|1565|1502.5|1467|1468.5|1427|1327|1309|1312.5|1291|1353.5|1352.5|1305|1359|1373.5|1485.5|1475.5|1417|1392|1383|1354.5|1313|1318|1329.5|1327|1347|1322|1338.5|1361.5|1245.5|1260.5|1271|1215|1210.5|1145|1095|1127.5|1110.5|1088|1098|1150.5|1178.5|1171.5|1152|1111.5|1090.5|1108|1094|1067|1058.5|1041|1033.5|1013|979|909.5|911.5|909|935|946|949.5|932.5|889|883.5|888|895.5|906|942.5|930.5|930|916.5|910.5|969|1047.5|968.5|1027.5|1018.5|980|981.5|1004.5|1005.5|1019|1072|1099|1042.5|1025.5|1003.5|963|947|951|942|930|931.5|926.5|870|859.5|844|850.5|849|886.5|877|890|875.5|890|881.5|918.5|900.5|905|880.5|873.5|886.5|880|875|872.5|865.5|864|818|796|802|792.5|818|765.5|807|808.5|830|857.5|870|892.5|856|851|881|830.5|858|877.5|798|805.5|808.5|841|833.5|850.5|875|895.5|923.5|898.5|921.5|994|853.5|902.5|919|943|994.5|877|877.5|800.5|770.5|780.5|769|770|768.5|702.5|718|739|762.5|755|735.5|735.5|745|760|793|749.5|811.5|845|795|766|661.5|697|690|706.5|754|758|753|755|752|736|711|715|660.5|671.5|669.5
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|656.8|679.2|633|632.5|640.8|706.5|670.8|666.7|656.7|668.3|682.5|699.2|708.3|705.8|713.3|624.2|625.8|620.8|590.8|582.5|522.5|557.5|540|568.3|624.2|628.3|625|621.7|630|614.2|610.8|596.7|602.5|583.3|544.2|531.7|512.5|518.3|526.7|525|545|505.8|513.3|483.3|500|460.8|440.8|405.8|386.7|453.3|486.7|531.7|494.2|434.2|404.6|385.8|381.7|342.5|345.4|337.5|345.8|299.2|284.2|265.8|249.9|266.7|277.5|258.7|240.9|235|235.4|239.2|241.4|248.6|235.4|224.3|219.2|217.3|208.7|214.9|202.3|200.6|193.7|194.7|188.6|186.7|185.7|183.8|181.7|185.3|193.7|193.2|190.8|198|198.8|203.7|204.7|201.6|191.1|184|187.9|185.6|181.9|190.2|199.6|195.5|191.2|195.4|186.8|178.7|182.6|172.9|169.8|165.4|162.9|168.7|167.5|157.5|154|158.3|161.5|166|166.5|167.3|171.7|175|167.9|177.7|164.6|178.3|177.7|185.6|180.8|190.4|194.2|173.1|186.2|164.2|169|167.3|170.8|166.2|169.4|164.6|169.2|161.9|174.4|176.5|171.2|173.3|162.3|156.7|158.7|157.5|156.5|165|157.9|165.8|176.2|169.2|163.3|170|181.2|170.2|175|191.5|201.2|202.5|200|176.5|156.7|154.4|142.7|154.4|146.7|145.8|142.1|145.6|137.7|133.3|128.1|131.7|128.3|131.5|121.2|109.3|115.6|120.8|123.3|104|99|95.9|95.9|103|100.1|96.6|102.7|114.9|111.8|114.2|124.2|113.5|122.9|127.7|132.3|130|131.9|124.5|127.9|127.7|142.5|144.2|138.7|141|132.9|132.1|133.1|134.8|127.7|130|135.8|132.7|127.1|147.9|156.2|158.5|162.9|143.7|147.9|149.2|136.7|150.4|136.7|147.1|143.3|164.6|169.6|172.9|167.1|178.3|165.4|177.9|179.2|182.9|170.4|167.5|155.4|159.2|145|138.7|143.3|135
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|1002|1060|1023|1020|1001|1052|1005|1029|1077|1167|1171|1120|1112|1057|1053|1029|995|980|923|895|888|887|864|880|883|820|807|863|881|864|840|822|869|874|856|835|801|839|837|792|829|722|741|729|753|744|815|775|804|929|938|984|940|836|837|822|804|790|821|791|802|823|748|745|672|707|721|684|642|606|579|574|555|552|563|591|583|573|571|600|574|545|537|565|562|545|549|527|520|541|539|555|573|526|542|561|561|583|531|486|509|493|536|555|595|611|602|606|559|540|580|545|537|531|533|556|551|531|526|502|477|488|499|491|504|502|509|490|460|459|455|447|450|446|449|446|437|403|403|393|411|408|396|412|420|465|482|469|489|481|442|421|433|444|448|452|471|506|499|490|509|496|533|540|507|603|637|633|687|690|668|642|634|643|670|650|627|624|599|574|560|557|545|541|513|510|498|520|534|545|561|569|582|576|578|575|590|616|610|652|655|649|643|654|651|658|658|644|738|718|754|718|665|656|650|599|583|582|535|532|553|555|563|684|706|693|702|663|673|678|669|711|676|710|752|753|781|799|792|784|767|789|713|753|739|812|768|789|776|829|813|745
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|1705|1738|1737|1710|1626|1770|1778|1788|1817|1940|1787|1796|1726|1737|1838|1824|1968|1890|1891|1873|1833|1782|1720|1783|1780|1801|1706|1667|1700|1752|1652|1566|1701|1692|1643|1597|1527|1598|1550|1594|1679|1700|1644|1607|1665|1661|1481|1421|1314|1452|1520|1533|1569|1493|1477|1506|1549|1519|1467|1466|1472|1446|1384|1321|1273|1271|1269|1208|1138|1084|1064|1007|966|952|997|1013|1019|946|942|995|974|1007|945|937|1011|1011|1016|1002|1011|971|986|919|908|934|947|973|1022|1009|953|900|906|905|924|922|1001|1030|1041|1008|956|957|1017|988|946|926|925|912|886|855|802|810|802|782|789|831|773|776|786|720|699|727|776|792|817|821|844|854|970|804|840|818|842|808|809|812|850|880|899|902|906|865|844|780|782|784|778|766|822|873|868|859|887|896|921|886|872|896|922|927|974|985|979|966|975|981|982|988|941|968|964|914|887|889|874|888|873|885|894|911|977|985|1003|1010|1014|998|1019|1025|1057|1030|1028|998|1015|1028|1039|1016|988|1032|993|964|1051|1033|1118|1104|1053|1064|1075|1051|1055|1053|993|1000|927|950|962|963|1000|1035|1025|995|980|984|976|979|905|927|925|959|987|975|978|973|1062|1051|1054|1069|1085|1154|1081|1076|1058|1135|1100|1041
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1615|1622|1620|1653|1598|1680|1662|1661|1759|1880|1863|1843|1757|1765|1769|1938|1937|1954|2009|1983|1989|1952|1951|1942|1816|1779|1725|1769|1816|1833|1821|1692|1744|1809|1646|1639|1660|1704|1700|1726|2049|2080|2266|2256|2346|2314|2356|2381|2463|2704|2832|2795|2500|2113|2155|2173|2228|2130|2231|2252|2262|2050|2064|2117|2118|2077|2577|2574|2675|2721|2656|2526|2393|2388|2213|2284|2177|1987|1878|1928|2014|2011|1913|1939|2148|2181|2173|2159|2152|2233|2178|2080|2115|2136|2274|2302|2579|2402|2398|2313|2204|2188|2095|2185|2474|2311|2393|2350|2383|2450|2512|2447|2465|2269|2174|2178|2127|2046|1857|1867|1794|1711|1716|1714|1691|1680|1730|1753|1739|1733|1727|1745|1757|1648|1747|1920|1843|1837|1889|1773|1698|1672|1610|1735|1724|1812|1857|1810|1925|1896|1887|1932|1925|1832|1822|1813|1768|1693|1691|1652|1620|1666|1704|1625|1566|1863|1931|1890|1935|1918|1958|1957|1836|1846|1828|1647|1657|1640|1620|1698|1663|1703|1655|1616|1520|1532|1582|1601|1574|1517|1542|1389|1425|1438|1497|1502|1571|1502|1502|1556|1606|1515|1598|1672|1623|1745|1760|1788|1951|2002|2159|2048|2054|2050|2100|2029|2031|2117|1991|1955|1967|1912|1860|1861|1974|2055|1911|1828|1827|1745|1751|1647|1474|1592|1694|1656|1734|1781|1751|1679|1550|1686|1651|1580|1606|1597|1595|1687|1674|1902|1713|1561
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|1080.5|1097|1075.5|1114.5|1112|1193|1199.5|1155|1191|1262.5|1255.5|1258|1177|1149|1215|1356|1464.5|1608|1401|1402|1378|1258|1263|1313|1354|1307|1215|1106|1128|1147|1142|1099|1142|1156|1082|1185|1112|1211|1220|1262|1323|1320|1351|1208|1199|1166|1093|954|935|1013|1067|1122|1081|1056|1055|1149|1138|1029|1002|1038|1066|1033|903|890|844|871|882|926|938|906|918|907|855|873|967|995|1039|1057|985|1023|1031|1038|1016|1107|994|976|953|865|872|889|876|858|834|875|858|894|950|930|953|897|874|898|887|929|980|1046|1084|1140|1154|1213|1246|1265|1255|1169|1182|1249|1163|1080|1039|1026|1071|1034|1063|1054|1068|1087|1091|1124|1117|1162|1229|1185|1177|1184|1175|1178|1122|1195|1181|1318|1313|1272|1230|1086|1204|1227|1491|1523|1643|1481|1482|1506|1639|1821|1861|1845|1828|1979|1923|2012|2071|2059|2214|2224|2160|2303|2335|2481|2537|2400|2284|2213|2258|2386|2358|2382|2447|2369|2377|2332|2144|2190|2096|2077|2068|2147|2080|2096|2088|2415|2348|2317|2340|2364|2358|2261|2399|2414|2438|2439|2610|2660|2650|2842|2431|2651|2691|2610|2698|2780|3145|3090|3130|3045|3210|3220|2774|2767|2634|2421|2419|2485|2434|2530|2552|2563|2565|2219|2166|2135|2148|2034|2131|2189|2299|2423|2300|2456|2393|2379|2249|2401|2438|2494|2436|2510|2375|2542|2542|2532|2663|2564
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|2510|2600|2680|2710|2545|2665|2595|2340|2370|2350|2305|2285|2240|2295|2330|2565|2645|2615|2760|2725|2670|2665|2645|2755|2680|2740|2580|2490|2335|2345|2415|2365|2625|2745|2675|2675|2540|2595|2580|2470|2605|2670|2415|2505|2495|2415|2430|2375|2430|2605|2940|3070|2660|2395|2600|2305|2340|2155|2390|2240|2240|2175|2255|2235|2230|2255|2190|2235|2275|2375|2495|2435|2415|2330|2305|2350|2340|2260|2080|2040|2030|2420|2135|2125|2155|2240|2290|1970|1860|2000|2100|2050|1950|2020|2035|2090|2295|2350|2500|2245|2275|2435|2500|2635|2755|2940|3260|3195|3355|3430|3595|3655|3840|3835|3715|3825|3580|3350|3285|3720|3970|3740|3745|3810|3660|3740|3815|3950|3775|3790|3505|3540|3620|3715|3830|3435|3560|3740|4110|3665|3880|3850|3670|4020|4595|4870|5100|5120|5460|5195|5045|5230|5425|5535|5670|5680|5610|5910|6115|5725|5470|5850|5820|5710|5800|6470|6830|6765|6635|6320|6390|6130|5810|5750|5885|5860|5925|5660|5835|5820|6050|5975|5785|5575|5185|5420|5645|5665|5680|5585|5705|5445|5195|4820|4770|5165|5445|5505|5420|5210|5235|5195|5215|5665|5335|5900|5915|5850|6755|6645|7205|6515|6465|6615|6855|6420|6630|6415|5940|5770|6080|6095|5810|6380|6565|6400|6670|6355|6440|5680|5650|5500|4855|4935|4990|4990|5010|4910|4760|4720|4180|4555|4365|4780|4745|4920|5040|5275|5215|5490|5575|5380
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4880|4880|4850|4890|4770|5100|5040|4890|4810|4900|4740|4820|4620|4670|4860|4780|5090|5010|5090|5070|5140|5050|5020|5280|5280|5200|4820|4850|4840|5010|4970|4730|5010|4940|4950|4690|4600|4650|4690|4560|4840|4990|4960|4900|4910|4710|4670|4370|4240|4570|4760|4990|5010|5050|5070|5220|5050|4680|4590|4640|4750|4480|4230|3980|3840|3730|3720|3780|3620|3650|3640|3550|3230|3090|2970|2960|2960|2730|2770|2870|2990|3010|2900|2910|2960|3020|3000|3020|3070|3120|3140|3240|3190|3140|3140|3220|3280|3280|3150|3030|3080|3030|3030|3010|3140|2960|3030|3020|3050|3070|3230|3250|3270|3280|3240|3160|3130|3090|3010|3080|3010|2930|2990|3000|2980|2930|2870|2890|2830|2910|3050|3100|3100|3130|3120|3160|3320|3260|3240|3200|3200|3190|3150|3140|3240|3400|3380|3370|3370|3270|3190|3090|3160|3060|3050|3160|3150|3240|3210|3210|3210|3230|3210|3140|2940|3410|3490|3460|3530|3430|3330|3500|3450|3510|3570|3660|3550|3590|3570|3410|3360|3510|3370|3260|3200|3120|3050|3220|3140|3240|3300|3300|3110|3040|3250|3300|3480|3520|3820|3800|3940|3950|4110|4200|4030|4110|4020|3980|4230|4180|4430|4340|4200|4190|4170|4000|3800|3810|3740|3660|3670|3680|3740|3800|3990|4120|4120|3810|3770|3680|4030|4130|3720|3760|3880|3720|3760|3460|3490|3560|3480|3670|3690|3900|3900|4110|3780|4020|4100|4350|4050|3900
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1172|1215|1245|1219|1106|1185|1163|1210|1231|1340|1324|1370|1325|1365|1372|1366|1427|1450|1494|1496|1492|1460|1419|1439|1450|1491|1332|1346|1315|1407|1380|1341|1434|1394|1370|1281|1244|1264|1243|1261|1363|1304|1314|1338|1295|1236|1151|1073|1095|1174|1234|1243|1386|1403|1395|1347|1346|1337|1164|1134|1135|1100|1065|1059|1034|1010|1030|1036|1008|976|967|947|899|911|917|924|933|900|884|914|881|873|841|832|838|831|822|801|808|815|822|790|741|747|752|755|764|747|716|695|688|681|721|726|764|805|803|803|801|813|848|833|840|820|774|764|752|728|727|736|726|724|730|742|745|761|778|782|751|749|757|745|782|781|789|786|806|775|791|781|790|783|794|801|818|857|877|857|869|838|794|770|787|766|756|771|773|792|780|762|761|761|749|705|661|802|840|846|867|877|886|866|865|877|885|859|854|872|807|804|801|817|804|814|783|792|803|828|831|821|839|812|826|811|804|770|803|778|771|782|812|781|752|763|735|735|736|753|805|780|831|825|832|839|822|776|781|767|747|731|739|735|741|755|800|844|835|837|829|771|789|758|686|749|759|801|821|856|863|806|797|828|811|834|790|826|779|807|783|785|750|705
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|142|142|143|135|134|140|134|138|138|146|140|143|141|140|147|151|146|146|142|140|136|133|132|134|134|139|138|137|150|150|150|146|153|153|151|129|125|129|132|132|138|132|131|131|127|120|116|107|110|116|133|128|120|115|115|112|110|96|105|114|111|111|106|105|104|110|104|100|101|103|105|102|87|84|78|74|74|69|70|72|73|75|69|71||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1580|1622|1614|1617|1533|1596|1535|1414|1495|1576|1558|1547|1537|1508|1705|1817|1838|1795|1749|1738|1711|1679|1636|1660|1675|1666|1670|1627|1608|1690|1643|1579|1576|1542|1466|1528|1418|1351|1280|1351|1320|1324|1236|1249|1209|1196|1168|1056|985|1030|1133|1195|1168|1147|1156|1060|1006|999|938|912|901|900|873|864|835|852|823|852|800|793|756|740|701|678|686|684|664|652|660|647|631|635|635|640|657|657|666|665|670|654|686|687|637|651|642|648|661|646|622|607|606|565|572|587|639|619|610|609|613|614|627|614|630|634|650|643|631|620|559|563|586|544|542|533|542|552|553|577|535|549|555|588|616|561|581|589|627|620|637|606|605|582|578|590|607|625|641|641|650|640|637|606|612|604|588|558|548|575|567|543|526|541|552|544|547|578|621|597|633|658|666|637|629|643|646|622|619|635|634|618|630|614|612|606|594|603|598|571|559|560|567|549|524|524|512|526|518|508|510|516|545|534|558|591|590|587|582|559|602|577|601|588|586|608|623|601|597|594|572|557|574|570|560|563|590|582|570|561|571|571|586|572|504|508|517|522|550|507|456|454|463|505|511|516|501|532|517|547|493|491|495|459
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1901|1920|1918|1964|1913|2028|1947|1954|1999|2055|2011|2072|1930|1964|1863|1791|1832|1933|1954|2076|1933|1907|1933|1865|1761|1721|1740|1579|1594|1654|1512|1459|1597|1550|1472|1420|1340|1363|1393|1362|1496|1434|1456|1430|1409|1414|1398|1244|1217|1261|1498|1586|1617|1496|1478|1219|1303|1206||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|1813|1854|1844|1836|1769|1866|1880|1910|1930|1953|1949|1982|1907|1936|2008|2035|2078|2065|2049|2002|1942|1989|2058|1857|1795|1785|1720|1653|1673|1693|1675|1617|1752|1792|1753|1655|1627|1651|1621|1636|1746|1787|1755|1738|1746|1652|1589|1545|1439|1605|1626|1711|1585|1507|1407|1379|1378|1424|1336|1351|1371|1289|1257|1197|1174|1178|1129|1144|1094|1085|1002|973|973|970|999|1009|1006|992|979|980|985|917|918|984|994|960|950|939|946|956|965|932|947|970|943|942|953|1000|887|897|904|875|885|890|930|1003|1013|998|1012|988|1021|1039|1004|1014|996|973|951|949|886|906|922|929|925|951|928|913|903|866|878|888|912|882|906|913|923|934|999|942|958|968|960|960|1004|987|1056|1091|1084|1079|1025|1016|1018|979|996|1007|1014|971|982|1062|1046|1040|1001|1036|1048|1045|986|1082|1147|1073|1115|1119|1148|1157|1144|1146|1132|1162|1166|1115|1110|1099|1116|1111|1122|1123|1140|1197|1177|1188|1178|1096|1109|1105|1051|1113|1072|1078|1102|1059|994|986|986|1037|988|993|958|970|968|972|1052|1044|1082|1085|1074|1070|1049|1034|1009|994|997|999|1006|968|1028|1030|1048|1054|1103|1038|1059|1060|1056|1035|1001|1045|1042|1276|1254|1228|1202|1180|1218|1163|1183|1213|1199|1207|1207|1258|1271|1243|1241|1127
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|6180|6115|5945|5845|5680|6160|5930|5885|6040|6265|6180|6120|5980|5705|5415|5925|6125|5910|5810|5700|5665|5600|5675|5980|6220|6315|5970|5885|5860|6010|6000|5905|5635|5650|5620|5515|4995|5080|4980|5090|5345|5240|5135|5270|5305|5075|5060|4660|4505|4995|5350|5365|5115|4785|4710|4170|4395|4140|4125|4190|4225|4180|4345|4430|4320|4460|4360|4525|4490|4485|4555|4410|4340|4140|4135|4015|4080|4075|3855|3970|3875|3955|3850|3875|4365|4390|4455|4430|4365|4455|4760|4650|4665|4645|4805|4825|4915|4795|4695|4560|4515|4260|4220|4160|4390|4460|4500|4525|4525|4540|4795|4690|4835|4840|4790|4845|4820|4655|4495|4350|4385|4135|4215|4135|4165|4095|4255|4220|3825|3890|3920|4105|4085|4180|4405|4320|4850|4635|4730|4670|4820|4625|4765|5070|5330|5040|5305|5240|5105|4865|4755|4860|5010|4890|4935|5080|5195|5005|5265|4935|4895|4875|5015|4715|4240|4655|4800|4725|4890|4860|4675|4575|4470|4370|4285|4200|4175|4120|4055|3970|3980|3950|3940|3965|3800|3900|3895|3905|3615|3665|3715|3675|3630|3845|4165|4320|4455|4485|4430|4485|4365|4170|4370|4480|4330|4265|4155|4080|4325|4275|4270|4105|4180|4250|4230|4125|4095|4025|3975|3850|3890|4025|4030|4015|4120|4165|4160|3995|4035|3970|4055|4070|3810|3845|3915|3835|3820|3910|3925|3955|3840|4240|4235|4315|4270|4400|4345|4105|3870|3880|3800|3595
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|2700|2720|2700|2780|2670|2870|2770|2700|2760|3010|2970|3050|2950|3040|3150|3250|3370|3400|3520|3520|3410|3310|3280|3320|3370|3320|3170|3190|3330|3370|3410|3300|3520|3490|3300|3160|2800|2950|2980|2950|3050|2880|2990|2990|2880|2680|2580|2460|2380|2600|2820|2660|2600|2480|2590|2440|2580|2220|2350|2430|2570|2470|2520|2480|2520|2710|2550|2330|2320|2230|2180|2100|2000|1880|1860|1890|1930|1780|1680|1780|1720|1760|1680|1580|1600|1680|1760|1630|1510|1720|1770|1660|1510|1600|1540|1640|1750|1790|1780|1740|1680|1690|1740|1810|1850|1930|2010|2020|2050|2120|2270|2280|2410|2330|2300|2360|2130|2020|1880|1940|2000|1870|1850|1920|1870|1900|1920|1970|1710|1770|1820|1960|2120|2100|2230|2170|2240|2250|2370|2260|2340|2230|2270|2320|2410|2600|2590|2580|2670|2590|2520|2350|2340|2350|2380|2410|2480|2580|2520|2520|2520|2560|2640|2600|2530|2800|2930|2920|3050|3060|3130|2850|2850|2970|2920|2920|2970|3000|2930|2820|2830|2780|2720|2690|2530|2640|2670|2820|2800|2840|2970|2960|2850|2830|2880|2840|2980|2950|2970|295|301|289|306|312|309|318|317|315|334|329|336|341|353|372|371|354|350|343|343|332|322|323|320|329|364|376|376|375|369|361|361|347|310|318|335|343|353|357|360|337|304|341|352|348|344|369|368|388|378|379|362|336
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|230|232|235|226|209|218|213|206|213|225|226|231|215|220|211|224|232|236|239|242|235|229|224|225|221|213|208|198|201|206|203|202|214|209|208|203|201|205|206|209|208|207|210|211|204|195|191|183|191|197|217|219|196|189|192|189|188|177|180|189|192|193|189|182|181|196|183|185|189|185|183|178|165|163|148|146|149|150|149|176|179|176|154|156|168|178|175|173|172|181|185|179|173|182|191|200|209|216|213|202|207|215|219|217|248|261|261|262|264|268|282|287|285|287|285|279|278|277|283|273|264|267|268|264|258|259|255|259|252|275|261|262|264|262|271|271|294|287|286|287|290|279|275|273|270|279|278|271|269|264|265|256|253|241|236|239|245|235|226|222|220|224|228|244|235|279|287|279|281|281|279|267|261|263|254|256|255|261|252|251|250|254|243|252|256|264|267|277|276|280|283|271|267|258|274|288|302|294|293|299|299|286|286|287|276|278|268|274|289|258|273|272|275|273|272|275|271|263|257|261|255|257|258|262|271|273|264|262|257|255|253|253|246|255|268|251|262|267|276|270|262|271|273|276|275|279|279|289|276|260|256|248
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|2887|2878|2725.5|2692.5|2579.5|2750|2729|2809.5|2913|2970|2850.5|2844|2796|2747|2780.5|2855.5|2913.5|2830|2830|2765|2745|2675|2575|2570|2575|2635|2560|2515|2525|2610|2645|2530|2585|2625|2670|2585|2497.5|2550|2497.5|2545|2605|2510|2605|2625|2650|2570|2565|2407.5|2412.5|2525|2600|2690|2540|2385|2417.5|2372.5|2335|2087.5|2052.5|2095|2092.5|2132.5|2117.5|2130|2057.5|2065|1932.5|1872.5|1895|1862.5|1842.5|1815|1810|1812.5|1812.5|1842.5|1832.5|1812.5|1862.5|1812.5|1847.5|1940|1907.5|1942.5|1860|1915|1825|1795|1807.5|1895|1902.5|1872.5|1822.5|1792.5|1832.5|1837.5|1882.5|1850|1777.5|1690|1652.5|1692.5|1697.5|1732.5|1750|1797.5|1812.5|1842.5|1827.5|1830|1877.5|1907.5|1917.5|1927.5|1932.5|1880|1892.5|1897.5|1882.5|1947.5|1910|1962.5|1982.5|1967.5|1947.5|1945|1922.5|1925|1895|1920|1972.5|2015|2002.5|1892.5|1915|1837.5|1865|1845|1865|1830|1802.5|1765|1827.5|1817.5|1830|1900|1947.5|1922.5|1942.5|1935|1887.5|1875|1947.5|1890|1897.5|1905|1910|1902.5|1872.5|1850|1867.5|1895|1867.5|1877.5|1792.5|1987.5|2047.5|1992.5|2042.5|1962.5|1920|1900|1870|1875|1860|1837.5|1880|1872.5|1912.5|1890|1922.5|1930|1917.5|1852.5|1827.5|1835|1837.5|1850|1815|1905|1910|1870|1842.5|1822.5|1825|1850|1867.5|1795|1810|1835|1877.5|1820|1825|1837.5|1792.5|1852.5|1860|1920|1862.5|1845|1912.5|1935|1950|2015|1962.5|1952.5|1957.5|1945|1950|1935|1955|1985|2007.5|1905|1982.5|2015|1897.5|1825|1840|1840|1855|1915|1830|1820|1880|1870|1875|1865|1910|1930|2035|2080|2165|2150|2115|2015|1970|2075|2040|1955|1875|1865
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1504|1521|1514|1519|1522|1636|1658|1580|1637|1720|1693|1673|1627|1660|1767|1871|1990|1906|1899|1894|1851|1847|1789|1786|1845|1868|1794|1793|1795|1805|1810|1782|1866|1877|1857|1800|1729|1754|1715|1729|1845|1794|1871|1853|1848|1814|1768|1664|1520|1553|1601|1805|1821|1729|1711|1586|1501|1435|1409|1441|1484|1492|1451|1373|1351|1323|1300|1292|1238|1232|1164|1151|1136|1104|1114|1079|1052|991|1022|1062|1036|1025|989|1048|1148|1108|1084|1063|1081|1101|1109|1160|1189|1246|1221|1251|1197|1208|1146|1086|1114|1122|1128|1133|1179|1250|1240|1274|1314|1305|1327|1296|1243|1278|1243|1190|1177|1162|1168|1165|1159|1168|1167|1178|1130|1130|1104|1052|1049|1090|1111|1108|1117|1116|1101|1155|1125|1080|1136|1148|1125|1084|1117|1140|1102|1175|1184|1182|1204|1152|1093|1041|1083|1120|1135|1113|1132|1140|1150|1122|1119|1158|1144|1200|1205|1386|1387|1344|1328|1338|1347|1301|1314|1322|1282|1277|1269|1258|1237|1104|1142|1105|1119|1111|1063|1041|1027|1058|1058|1060|1087|1131|1125|1151|1132|1163|1190|1208|1198|1193|1215|1214|1255|1255|1221|1251|1235|1250|1347|1376|1408|1430|1415|1309|1283|1263|1251|1263|1269|1224|1200|1240|1259|1239|1236|1267|1230|1201|1213|1222|1196|1231|1231|1224|1253|1230|1189|1218|1235|1279|1245|1297|1255|1227|1176|1180|1145|1180|1159|1229|1180|1063
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|966.7|963.3|953.3|976.7|966.7|1050|976.7|960|1000|1076.7|1083.3|1070|1070|1073.3|1070|1106.7|1090|1073.3|1120|1106.7|1046.7|1030|1040|1056.7|1036.7|1020|993.3|953.3|1066.7|1103.3|1086.7|1010|1080|1053.3|1050|1003.3|933.3|943.3|973.3|973.3|970|936.7|976.7|973.3|930|876.7|853.3|816.7|823.3|886.7|963.3|883.3|866.7|856.7|850|823.3|840|776.7|810|866.7|883.3|800|783.3|733.3|720|730|710|706.7|743.3|720|683.3|670|620|596.7|570|583.3|576.7|533.3|506.7|533.3|486.7|510|486.7|503.3|460|513.3|490|476.7|526.7|563.3|590|580|550|573.3|593.3|613.3|696.7|696.7|710|703.3|676.7|663.3|680|663.3|680|770|793.3|803.3|786.7|840|866.7|856.7|890|810|820|833.3|780|763.3|710|650|623.3|600|640|656.7|673.3|653.3|623.3|603.3|530|553.3|586.7|633.3|686.7|663.3|683.3|633.3|703.3|710|776.7|743.3|756.7|743.3|746.7|756.7|863.3|943.3|973.3|980|1020|986.7|1003.3|956.7|976.7|970|996.7|986.7|1026.7|1026.7|993.3|1000|1006.7|1026.7|1093.3|1073.3|1060|1160|1193.3|1206.7|1296.7|1243.3|1196.7|1200|1220|1260|1246.7|1200|1213.3|1230|1223.3|1243.3|1190|1203.3|1180|1150|1130|1106.7|1100|1150|1120|1130|1163.3|1123.3|1106.7|1103.3|1150|1153.3|1206.7|1220|1103.3|1103.3|1106.7|1070|1136.7|1173.3|1113.3|1113.3|1093.3|1080|1200|1166.7|1293.3|1256.7|1280|1263.3|1290|1173.3|1160|1150|1120|1073.3|1073.3|1083.3|1070|1043.3|1143.3|1170|1103.3|950|946.7|943.3|870|916.7|883.3|986.7|1010|1120|1136.7|1183.3|1183.3|1226.7|1143.3|1200|1253.3|1293.3|1270|1340|1330|1373.3|1356.7|1350|1393.3|1330
04667|946274|/equities/nipro-corp|TOPIX500|872|890|894|887|864|914|930|902|901|914|895|890|861|880|902|931|949|944|951|937|918|918|931|928|946|903|893|890|902|918|930|910|963|965|932|876|851|921|959|948|984|1004|1033|1042|1099|1106|1245|1131|1061|1286|1114|1185|1295|1000|949|866|830|810|837|882|843|802|776|717|653|699|676|674|676|623|615|610|612|597|575|602|568|547|555|566|543|545|519|506|501|495|486|458|464|483|481|442|417|419|446|468|484|501|479|447|446|434|456|481|511|536|545|545|572|586|617|627|627|618|621|629|646|684|682|678|676|655|648|647|648|638|644|630|620|634|623|676|684|689|701|725|733|699|706.5|688.5|690|678|664|694|693.5|707|750|741.5|751.5|737|704|717.5|734.5|754|765.5|782|812.5|834.5|823.5|795.5|800|801.5|831.5|810|787.5|810|853|861|839|828|802|800|813.5|834.5|840.5|813.5|814.5|809.5|801.5|813|820|826|814.5|847.5|820.5|844|866.5|877.5|878.5|869.5|866|823.5|829|843|815.5|838|851|841|842|842|873.5|849.5|859|859|858.5|859|840|858.5|873.5|871.5|890.5|898|900|911.5|908|933|917.5|911|891|873.5|895|911.5|929.5|950.5|972|969|966.5|959.5|953|952|943|951|906.5|951.5|1002.5|1015|980.5|973|954|954.5|1015|1062.5|1047.5|1042.5|1055|990.5|977.5|994|979|976|994.5|975.5
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|1925|1955|1950|1905|1880|1975|1950|1905|1940|2035|2000|2025|1980|1995|1950|1965|1970|1960|1945|1910|1890|1875|1890|1915|1935|1955|1905|1860|1860|1895|1920|1880|1945|2020|1985|1935|1890|1910|1905|1890|1955|1925|1955|1955|1970|1930|1825|1795|1810|1890|1955|2025|2060|1995|2005|2005|2040|1935|1915|1975|1975|1920|1855|1850|1820|1820|1850|1815|1785|1745|1730|1710|1715|1680|1725|1710|1740|1675|1685|1705|1685|1715|1680|1685|1690|1715|1680|1665|1670|1750|1750|1720|1660|1715|1710|1765|1750|1780|1690|1650|1650|1605|1730|1755|1840|1895|1870|1880|1890|1885|1945|1990|1985|1985|1975|1920|1900|1890|1875|1890|1875|1880|1845|1840|1830|1835|1815|1830|1795|1805|1805|1805|1795|1780|1770|1805|1830|1805|1820|1780|1755|1740|1740|1730|1715|1730|1750|1755|1740|1725|1710|1675|1720|1695|1710|1715|1730|1775|1750|1740|1740|1750|1745|1760|1735|1745|1765|1760|1750|1730|1725|1705|1715|1730|1720|1700|1695|1730|1740|1715|1725|1730|1735|1750|1725|1715|1715|1760|1800|1860|1860|1855|1855|1855|1825|1820|1805|1800|1820|1800|1820|1790|1820|1820|1790|1780|1750|1775|1795|1775|1780|1785|1795|1805|1795|1810|1810|1800|1790|1785|1750|1750|1745|1750|1775|1820|1825|1745|1790|1805|1825|1780|1700|1705|1680|1670|1720|1780|1770|1775|1760|1780|1840|1815|1810|1835|1795|1790|1765|1775|1780|1755
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|1865|1920|1820|1820|1615|1720|1650|1490|1615|1740|1740|1785|1725|1750|1790|1855|1910|1845|1670|1625|1500|1565|1515|1570|1615|1650|1695|1700|1625|1595|1470|1350|1435|1575|1390|1120|1130|1235|1210|1180|1210|1160|1240|1310|1235|1095|1085|1035|980|1050|1140|1140|1015|920|875|830|855|785|770|815|835|830|845|820|775|840|855|875|895|940|910|900|890|800|750|685|690|665|595|620|610|620|595|605|600|610|605|580|605|630|655|655|625|675|615|705|755|760|700|660|645|600|640|640|665|815|860|895|905|885|970|990|1015|1040|965|995|935|950|880|825|835|740|725|660|635|640|625|630|590|595|610|655|650|670|670|630|610|575|595|590|595|575|545|555|560|575|610|615|615|590|590|580|570|575|580|585|610|635|610|610|610|605|650|710|605|570|570|555|560|580|565|550|545|560|560|530|525|540|530|525|505|470|490|465|430|450|455|465|495|505|510|505|510|510|500|520|535|535|530|545|550|525|565|550|545|570|570|550|630|620|670|675|695|685|695|635|620|585|560|540|555|530|520|525|575|575|520|505|485|510|535|560|525|555|665|660|700|705|665|710|615|710|745|805|790|890|735|770|655|650|670|620
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1498|1534|1580|1566|1479|1601|1528|1460|1501|1638|1517|1527|1483|1541|1483|1542|1586|1595|1669|1642|1629|1577|1573|1607|1597|1603|1505|1515|1437|1500|1447|1381|1489|1488|1443|1408|1350|1370|1341|1335|1465|1437|1457|1490|1444|1336|1271|1219|1240|1254|1367|1431|1364|1271|1268|1175|1131|1087|1133|1167|1193|1178|1171|1164|1117|1163|1125|1091|1099|1093|1051|1016|969|954|973|991|990|913|881|926|925|940|896|892|873|911|943|911|869|914|933|880|846|804|807|799|792|774|744|710|672|642|664|694|694|719|727|729|735|747|777|784|821|821|826|819|796|763|739|773|775|734|731|745|730|732|738|756|679|707|734|748|818|766|772|725|731|733|781|765|794|785|763|806|840|922|932|918|916|889|869|842|853|829|814|818|855|844|840|823|815|837|837|856|817|892|944|951|1010|1024|996|1030|1044|1076|1088|1053|1060|1077|1059|1049|1009|1005|1010|1004|923|962|981|983|933|958|1014|943|903|884|893|943|1006|1027|995|1011|1033|993|1069|1117|1066|1081|1074|1072|1163|1182|1281|1261|1289|1322|1339|1295|1332|1309|1250|1195|1238|1234|1217|1192|1295|1365|1362|1321|1342|1300|1339|1267|1104|1161|1194|1196|1189|1293|1280|1241|1204|1334|1338|1353|1324|1395|1297|1310|1262|1274|1167|1078
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|871|884|882|899|904|947|900|864|853|899|911|919|904|884|885|932|958|942|884|882|871|889|897|936|928|924|883|961|995|1027|1009|969|1006|1015|998|1015|977|1028|1035|1038|1071|1097|1121|1095|1056|1005|1030|986|993|1115|1155|1160|1063|979|1034|1025|1052|968|905|946|985|962|944|939|932|987|935|874|878|873|854|811|763|785|776|799|788|738|698|686|685|709|666|669|665|701|738|751|730|765|795|773|738|727|727|711|746|748|748|740|745|735|755|752|804|808|836|844|825|856|881|855|887|836|818|829|793|757|731|728|721|686|676|692|692|668|687|709|656|673|705|735|723|692|713|701|693|643|689|667|703|674|653|693|769|822|861|848|870|850|844|800|793|773|796|779|823|777|774|773|723|714|729|681|725|798|851|838|885|868|867|849|824|846|861|773|785|795|814|822|785|802|773|764|710|732|754|740|744|698|718|666|667|651|659|646|669|664|625|628|643|607|643|671|632|665|662|674|718|756|823|792|802|813|822|777|766|764|700|705|735|729|733|736|750|801|807|810|787|726|728|728|605|621|661|657|672|658|672|673|592|611|627|615|629|659|677|729|694|689|617|569
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1041.8|1065.5|1062.7|1061.8|1015.5|1023.6|1029.1|984.5|998.2|1019.1|996.4|958.2|915.5|923.6|932.7|979.1|959.1|960.9|988.2|980|980.9|948.2|960|1007.3|993.6|990.9|933.6|944.5|931.8|960.9|929.1|912.7|899.1|906.6|895|904.1|914.9|931.4|953.7|945.5|1001.7|992.6|997.5|986.8|987.6|981.8|937.2|879.3|933.9|947.9|1028.9|1099.2|1059.5|1031.4|1038|1002.5|1024.8|1012.4|1057|1028.1|1019.8|1081|1017.4|947.9|885.1|887.6|910.7|925.6|920.7|898.3|907.4|890.9|857|866.1|876|871.1|842.1|814.9|811.6|832.2|838|824.8|809.1|805.8|793.4|789.3|768.6|780.2|783.5|790.1|790.9|787.6|757.9|757.9|755.4|764.5|771.9|769.4|735.5|720.7|727.3|721.5|738.8|758.7|786.8|813.2|808.3|797.5|804.1|805.8|827.3|819|811.6|824|814|786|776|762|769.4|759.5|762.8|762|756.2|771.1|774.4|759.5|762|765.3|747.1|766.1|778.5|777.7|811.6|813.2|824|841.3|840.5|805.8|804.1|810.7|802.5|791.7|786.8|793.4|790.9|814|826.4|826.4|833.9|830.6|828.9|797.5|818.2|813.2|813.2|811.6|815.7|833.1|833.9|825.6|816.5|826.4|784.3|777.7|744.6|853.7|869.4|886|884.3|887.6|879.3|858.7|856.2|857.9|866.9|852.1|861.2|868.6|876|857.9|855.4|881|866.1|845.5|823.1|860.3|856.2|904.1|910.7|924.8|941.3|926.4|924.8|890.9|900|893.4|928.9|873.6|892.6|877.7|851.2|813.2|866.9|872.7|840.5|847.9|833.9|858.7|913.2|903.3|958.7|975.2|991.7|1002.5|1005.8|1015.7|1014.9|1010.7|993.4|969.4|972.7|983.5|1002.5|998.3|1001.7|1035.5|1024|1038|1032.2|1002.5|1019|977.7|938.8|963.6|996.7|1002.5|1009.1|1051.2|1056.2|1007.4|1019|1046.3|1036.4|974.4|1008.3|978.5|927.3|952.1|983.5|951.2|908.3|893.4
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|923|889|872|855|809|880|874|839|849|917|876|899|854|865|905|928|962|965|1011|1000|972|911|915|934|885|883|805|845|835|875|836|794|828|840|814|757|726|725|734|730|808|792|808|785|775|707|692|670|690|748|790|788|751|697|707|648|690|622|660|678|697|669|655|645|658|681|699|697|753|745|737|724|667|642|609|582|546|508|496|535|525|526|465|503|514|531|503|494|492|497|509|500|484|504|529|566|604|606|604|571|586|601|636|653|684|722|707|712|729|743|783|792|802|801|786|756|714|703|767|777|752|709|678|694|675|668|675|673|612|642|659|718|731|703|697|700|681|633|651|622|657|719|716|736|721|760|787|773|797|781|751|715|738|746|751|757|762|798|799|793|777|780|796|773|702|839|906|890|904|909|922|926|925|925|940|890|899|924|907|883|873|867|849|848|815|842|853|856|840|842|855|811|826|811|840|879|913|894|899|887|894|841|885|902|859|875|849|855|939|922|1006|950|932|986|992|968|971|966|912|868|897|835|750|789|845|899|886|858|834|826|802|770|702|765|780|825|907|888|884|904|895|949|960|1028|1017|1098|1140|1168|1178|1211|1161|1109
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1546.7|1621.7|1610|1578.3|1533.3|1553.3|1526.7|1440|1446.7|1518.3|1516.7|1525|1535|1525|1485|1500|1491.7|1468.3|1480|1476.7|1435|1396.7|1373.3|1373.3|1388.3|1373.3|1353.3|1376.7|1348.3|1380|1330|1290|1346.7|1340|1325|1311.7|1293.3|1335|1301.7|1333.3|1381.7|1330|1393.3|1411.7|1395|1338.3|1245|1203.3|1241.7|1300|1355|1438.3|1433.3|1398.3|1506.7|1503.3|1533.3|1473.3|1461.7|1393.3|1351.7|1316.7|1238.3|1216.7|1163.3|1161.7|1153.3|1128.3|1120|1120|1113.3|1091.7|1086.7|1080|1090|1083.3|1045|1031.7|1025|1033.3|1018.3|1013.3|995.7|1001.7|1020|1020|1013.3|1003.3|1008.3|1013.3|1016.7|1003.3|982.3|991.3|1000|1018.3|1011.7|1011.7|985.3|974|975|946.7|969|966|996.7|1011.7|1001.7|1003.3|1008.3|1005|1031.7|1038.3|1028.3|1030|1026.7|995|981.3|971.3|971.7|974|979.3|988|994|1005|1003.3|987|994.3|991.3|974.3|990.3|987.3|984.7|1010|1025|1023.3|1043.3|1040|1018.3|997.7|1003.3|990.3|966.3|960.7|959.7|964|978.3|1006.7|1010|981.7|976.7|989|967.7|989|963.7|964.3|958.3|961.7|966|956|947.7|965.7|972.7|962|983|958.3|974.3|974.7|979.7|979|977.7|980.7|974.7|971|975|977.3|970|971|976.7|984|965|969.3|976.3|991.3|974.7|972|971|960.3|985.3|1006.7|1010|1021.7|1028.3|1006.7|1011.7|997.3|994.3|978.7|1008.3|1070|1056.7|1083.3|1083.3|1101.7|1078.3|1051.7|1025|1000|1003.3|1060|1006.7|1051.7|1078.3|1063.3|1050|1041.7|1063.3|1055|1033.3|1025|1025|1031.7|1021.7|1028.3|995|971.7|974.3|1026.7|1010|1003.3|1000|1016.7|1046.7|1030|1023.3|1076.7|1093.3|1070|1163.3|1153.3|1106.7|1130|1140|1126.7|1093.3|1100|1030|1016.7|1026.7|1036.7|1006.7|963.3|953.3
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|4805|4750|4715|4695|4680|4535|4355|4290|4345|4625|4600|4800|4775|4640|4985|4985|4910|4990|4985|4965|4875|4635|4890|4745|4555|4495|4485|4500|4470|4420|4400|4415|4710|4630|4540|4465|4395|4375|4105|4110|4250|4335|4310|4205|4155|4000|4075|3930|3910|3975|4280|4140|4000|3745|3600|3520|3560|3645|3600|3585|3560|3620|3455|3440|3375|3385|3530|3335|3360|3180|3195|3165|3190|3065|3140|3065|2930|2975|3100|3225|3280|3445|3450|3415|3625|4015|4005|3900|3920|3900|3645|3770|3770|3670|3785|3840|3790|3770|3450|3325|3460|3520|3430|3455|3560|3655|3675|3655|3620|3645|3740|3645|3465|3450|3435|3520|3495|3505|3500|3470|3425|3590|3585|3610|3590|3535|3545|3615|3610|3655|3770|3730|3715|3805|3800|3865|3900|3705|3720|3860|3810|3775|3935|3920|3705|3745|3910|3950|3830|3820|3620|3495|3555|3480|3505|3555|3515|3620|3495|3505|3570|3615|3510|3500|3430|3625|3660|3595|3730|3690|3530|3490|3555|3485|3535|3550|3540|3670|3700|3660|3675|3575|3650|3570|3540|3395|3235|3315|3405|3460|3490|3620|3560|3705|3765|3815|3755|3725|3755|3680|3785|3840|3880|4000|3980|3700|3615|3685|3650|3600|3685|3675|3630|3520|3515|3560|3640|3565|3605|3560|3455|3410|3425|3420|3410|3470|3320|3465|3380|3435|3335|3490|3570|3630|3635|3660|3670|3625|3730|3725|3825|3810|3685|3600|3520|3510|3310|3285|3360|3390|3380|3350
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|4611|4664|4622|4747|4625|5048|4902|4738|4736|4875|4755|4629|4372|4401|4602|4557|4314|4355|4435|4435|4360|4215|5130|5210|5410|5370|5140|5020|5140|5640|5530|5920|6600|6400|5940|5690|5240|5400|5420|5520|5990|5690|5960|6130|6590|6380|6100|5660|5600|6120|6600|7020|6520|6320|6400|6280|6680|6190|5570|5570|5560|5590|5470|5230|5270|5670|5390|4965|4870|4510|4500|4220|4060|4325|4305|4295|4130|3945|3670|3865|3635|3640|3350|3600|3720|3735|3885|3770|3615|3650|3725|3595|3490|3310|3370|3430|3550|3375|3320|3250|3160|3075|3120|3085|3320|3460|3310|3490|3335|3275|3335|3290|3470|3330|3325|3370|3315|3035|2762|2877|2864|2775|2821|2754|2810|2900|3150|3235|2949|2963|2965|3150|3475|3325|3300|3235|3090|3255|3285|2970|2997|3040|2870|3095|3225|3720|3830|3830|4190|4110|3930|4060|4185|4145|4195|4265|4250|4415|4305|4210|4280|4250|4420|4270|4125|4410|4880|4785|5160|4665|4590|4135|3960|4070|4090|3825|3865|3790|3705|3545|3610|3555|3275|3105|3010|3165|3080|3150|3150|3060|3135|2999|2923|2774|2866|2913|3100|2994|2945|2993|3050|2910|3055|3175|3055|3200|3255|3170|3460|3485|3695|3575|3720|3635|3720|3565|3560|3540|3370|3275|3420|3445|3360|3475|3740|3825|3485|3320|3400|3270|3280|3230|2665|2710|2865|2900|2775|2875|2635|2760|2540|2870|2840|2970|2905|2835|2840|2980|2845|3050|2925|2795
04677|952080|/equities/nof-corp|TOPIX500|1482|1428|1430|1462|1376|1496|1474|1406|1394|1480|1388|1410|1384|1404|1446|1470|1546|1530|1496|1476|1460|1466|1400|1404|1406|1428|1406|1404|1298|1328|1304|1272|1286|1292|1254|1206|1174|1236|1240|1244|1264|1224|1204|1202|1192|1114|1054|1018|976|1078|1044|1078|1080|1020|1012|942|952|924|920|940|936|900|896|856|804|826|848|840|816|788|790|774|762|752|750|748|770|750|736|770|752|764|740|736|752|746|762|730|744|752|768|760|742|774|780|806|810|794|768|774|786|748|702|710|774|798|804|804|776|784|806|810|808|808|814|808|804|786|800|784|786|776|778|786|764|754|760|790|758|754|708|712|750|758|780|802|814|772|808|788|770|732|722|714|724|702|724|720|726|706|694|664|674|682|680|680|686|712|708|696|698|702|744|718|676|778|822|818|844|850|886|866|850|862|836|794|792|792|748|740|722|720|722|722|742|730|732|746|728|724|724|710|700|706|676|682|732|712|700|712|740|700|738|778|776|760|706|688|754|684|736|730|730|742|744|720|730|734|706|696|714|734|764|738|796|838|790|778|786|784|780|762|666|722|758|798|830|894|902|918|836|972|962|1070|1014|1074|1040|972|884|846|834|740
04678|946241|/equities/nok-corp|TOPIX500|1643|1694|1733|1752|1650|1732|1667|1623|1674|1714|1666|1744|1689|1676|1675|1749|1814|1737|1720|1701|1662|1650|1618|1640|1627|1651|1568|1490|1501|1494|1512|1444|1540|1656|1534|1483|1439|1523|1582|1585|1601|1638|1630|1604|1598|1577|1545|1486|1537|1651|1777|1805|1551|1401|1416|1419|1467|1355|1350|1339|1354|1327|1272|1258|1278|1373|1375|1310|1347|1379|1391|1338|1299|1310|1300|1261|1318|1192|1181|1256|1221|1214|1136|1129|1249|1364|1363|1321|1310|1400|1451|1460|1411|1476|1510|1546|1714|1682|1672|1660|1654|1581|1619|1498|1619|1660|1663|1709|1692|1762|1800|1753|1810|1674|1627|1620|1577|1455|1444|1442|1434|1384|1323|1323|1297|1267|1333|1373|1245|1240|1282|1352|1343|1359|1362|1336|1408|1302|1388|1290|1315|1272|1230|1247|1374|1437|1479|1346|1404|1370|1318|1315|1350|1340|1334|1404|1442|1370|1385|1423|1374|1351|1406|1315|1357|1533|1610|1609|1720|1671|1621|1683|1619|1743|1792|1692|1666|1653|1677|1600|1557|1440|1411|1425|1437|1452|1408|1361|1399|1465|1496|1352|1340|1291|1316|1332|1439|1415|1380|1492|1512|1427|1512|1635|1499|1548|1465|1345|1510|1494|1608|1576|1526|1401|1420|1394|1375|1346|1347|1239|1299|1257|1233|1346|1383|1337|1220|1279|1271|1189|1160|1146|977|981|999|1188|1227|1353|1387|1356|1237|1375|1351|1426|1330|1336|1209|1241|1206|1161|1170|1110
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|605|629|609|622|611|679|652|641|661|709|687|714|681|693|725|777|799|819|809|808|776|777|786|811|815|790|713|711|726|754|758|736|791|794|764|731|686|727|723|734|790|786|814|818|796|731|726|721|712|789|868|940|852|775|762|741|786|602|577|589|588|561|550|531|528|529|512|490|491|490|524|503|431|366|353|341|342|316|288|298|285|292|267|286|279|290|299|278|258|279|285|279|268|272|259|266|288|294|287|271|268|252|260|268|275|313|330|345|354|356|366|376|404|385|378|382|345|313|298|272|281|253|245|233|243|256|257|255|230|241|243|290|316|284|291|277|286|281|308|299|323|316|312|319|349|376|393|385|404|397|386|371|393|399|398|391|399|418|412|422|411|421|426|435|439|483|511|508|550|522|521|505|514|541|542|515|522|523|505|490|484|495|457|434|418|440|427|449|414|427|441|461|473|482|501|503|507|481|469|483|491|478|517|535|535|559|567|566|607|608|655|659|688|706|694|683|670|668|646|656|643|641|637|684|707|775|750|681|688|672|677|701|592|603|633|631|655|648|633|661|534|573|692|747|755|835|805|837|786|829|795|734
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|1858|1925|1930|1954|1978|2105|1950|1954|1997|2177|2084|2226|2187|2242|2096|2257|2379|2304|2368|2345|2303|2251|2284|2414|2418|2488|2416|2447|2477|2445|2436|2320|2465|2494|2500|2322|2250|2340|2329|2295|2328|2279|2403|2406|2353|2194|2032|2098|2136|2284|2240|2659|2680|2624|2525|2609|2487|2262|2084|2010|2090|1923|1797|1570|1532|1606|1615|1644|1654|1674|1682|1638|1554|1447|1449|1424|1449|1480|1434|1495|1403|1461|1403|1428|1372|1375|1357|1337|1303|1390|1421|1416|1415|1380|1355|1356|1390|1447|1384|1297|1252|1218|1232|1208|1294|1423|1407|1398|1397|1373|1459|1426|1519|1477|1398|1429|1336|1261|1222|1193|1193|1117|1123|1146|1142|1147|1168|1194|1154|1115|1167|1278|1333|1280|1212|1168|1181|1096|1135|1150|1162|1137|1135|1218|1331|1415|1418|1369|1380|1347|1297|1225|1236|1193|1230|1302|1286|1291|1240|1193|1162|1192|1264|1294|1290|1523|1613|1630|1650|1566|1565|1524|1565|1607|1589|1479|1475|1447|1323|1280|1244|1292|1290|1329|1235|1279|1286|1269|1182|1159|1155|1158|1193|1156|1179|1113|1156|1064|1053|1056|1141|1095|1171|1207|1224|1284|1270|1303|1478|1461|1671|1630|1589|1509|1482|1415|1468|1354|1340|1328|1316|1360|1349|1358|1417|1435|1411|1371|1344|1298|1301|1350|1238|1275|1370|1415|1473|1591|1517|1497|1403|1494|1576|1679|1555|1658|1670|1692|1680|1664|1507|1570
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|851.2|848.5|824.8|834.7|2500|2698.3|2611.6001|2476.8999|2570.2|2809.8999|2752.1001|2892.6001|2801.7|2727.3|2797.5|2876|2929.8|2785.1001|2739.7|2714.8999|2681.8|2686|2624|2776.8999|2871.8999|2838.8|2624|2636.3999|2938|2909.1001|2892.6001|2805.8|2859.5|2727.3|2652.8999|2516.5|2533.1001|2644.6001|2657|2619.8|2727.3|2586.8|2797.5|2826.3999|2752.1001|2669.3999|2562|2504.1001|2385.1001|2425.6001|2290.8999|2473.6001|2420.7|2432.2|2353.7|2296.7|2245.5|2182.6001|1996.7|2009.1|1885.1|1828.9|1737.2|1719.8|1681.8|1713.2|1716.5|1624.8|1549.6|1535.5|1491.7|1481|1461.2|1379.3|1367.8|1314.9|1339.7|1350.4|1321.5|1362.8|1356.2|1328.1|1326.4|1352.9|1329.8|1347.1|1339.7|1324|1351.2|1391.7|1365.3|1343|1334.7|1492.6|1460.3|1459.5|1461.2|1443.8|1402.5|1371.1|1375.2|1391.7|1399.2|1412.4|1435.5|1536.4|1524.8|1602.5|1573.6|1614|1696.7|1689.3|1677.7|1643.8|1606.6|1554.5|1495.9|1487.6|1478.5|1452.9|1392.6|1403.3|1404.1|1438|1417.4|1421.5|1419|1408.3|1347.9|1430.6|1465.3|1504.1|1500|1491.7|1476|1500|1466.9|1400.8|1445.5|1433.9|1436.4|1350.4|1428.9|1465.3|1435.5|1519|1543.8|1526.4|1546.3|1508.3|1412.4|1302.5|1376|1366.9|1370.2|1349.6|1377.7|1438|1436.4|1433.9|1451.2|1514.9|1505.8|1433.1|1407.4|1530.6|1586.8|1573.6|1638|1604.1|1566.9|1556.2|1538|1542.1|1573.6|1494.2|1481.8|1499.2|1462|1500.8|1408.3|1352.9|1396.7|1420.7|1253.7|1238|1223.1|1225.6|1230.6|1330.6|1378.5|1405.8|1424|1372.7|1329.8|1370.2|1388.4|1416.5|1570.2|1563.6|1657.9|1605|1648.8|1664.5|1628.1|1707.4|1701.7|1739.7|1857|1873.6|1992.6|1895|1864.5|1848.8|1781.8|1719|1689.3|1641.3|1690.9|1610.7|1603.3|1619.8|1633.9|1671.9|1598.3|1564.5|1560.3|1513.2|1581.8|1572.7|1572.7|1562|1500.8|1494.2|1566.1|1581|1642.1|1760.3|1776.9|1706.6|1686|1702.5|1657|1752.1|1756.2|1871.9|1851.2|1871.9|1884.3|1938|1830.6|1781
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1044|1092|1121|1120|1047|1114|1040|1028|1026|1124|1112|1147|1104|1123|1175|1251|1315|1294|1308|1310|1222|1213|1193|1210|1159|1102|1005|1026|1062|1085|1115|1048|1037|1038|994|972|921|963|948|935|1002|954|1013|1009|988|949|890|855|880|963|1020|1030|873|763|796|725|772|705|715|730|740|718|714|679|670|688|666|637|626|613|635|609|574|548|515|490|506|460|438|466|454|485|438|464|453|484|501|469|459|499|530|505|452|468|477|476|522|510|506|492|480|465|485|488|520|547|554|558|578|598|637|632|661|633|651|648|620|579|567|567|570|509|492|500|488|491|512|519|467|476|503|587|603|565|570|526|576|541|575|547|613|584|573|619|695|750|799|797|802|804|778|744|766|742|746|746|718|715|716|716|667|696|704|677|687|756|809|769|811|803|808|791|763|770|772|734|734|753|729|739|714|695|672|678|610|642|637|618|562|558|572|536|522|518|522|541|599|615|611|606|620|593|674|684|649|677|660|649|703|680|723|708|721|739|748|739|691|695|658|626|632|631|638|657|718|717|703|680|683|671|637|614|509|566|584|559|540|554|563|559|517|586|584|584|588|629|582|614|532|513|507|437
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|334|361|374|367|338|377|339|350|357|389|385|375|375|398|449|508|525|482|477|466|458|455|439|465|478|441|410|455|475|485|455|436|455|465|428|377|364|384|384|350|356|327|349|339|342|306|310|284|275|314|353|350|287|249|254|232|250|226|245|250|262|259|257|259|252|273|278|254|245|234|244|231|208|205|185|171|172|142|136|149|144|149|141|152|157|182|180|168|165|177|194|189|177|198|200|218|239|248|257|243|241|241|258|258|281|300|305|315|326|335|350|356|376|355|358|360|344|329|325|326|337|300|298|310|298|297|311|308|282|290|302|339|356|341|355|334|368|358|372|347|384|368|357|385|416|466|479|473|469|460|456|426|433|414|413|420|410|389|387|389|374|375|392|371|387|431|461|429|453|455|457|458|454|449|456|431|434|445|415|399|387|378|378|398|365|374|382|371|358|360|369|353|340|334|339|349|378|375|378|372|377|357|388|386|378|383|387|379|402|377|416|402|405|416|430|424|416|417|390|369|365|375|377|391|437|448|429|417|409|408|402|381|314|338|344|332|350|387|380|376|349|400|407|423|426|441|442|475|399|383|380|342
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|758|796|782|773|735|799|792|771|782|841|841|818|760|781|734|732|734|745|776|769|753|716|702|737|751|720|649|619|635|639|657|638|680|728|706|683|704|700|691|678|701|742|761|749|738|704|687|639|666|691|728|768|767|612|617|600|613|605|627|621|610|597.4|592|556.8|535.4|525.2|570.2|542.2|545.8|543.6|546|537.4|510|498.8|487|477.6|481.2|477|461.2|481.8|525.2|517.6|496|507.8|489.8|494.2|484.2|466.4|466.8|475|484|485.4|473|490.8|485.2|480|478.6|486.6|458|445.2|443.2|439.6|455.6|469.6|480.6|552|556.6|545.6|540.8|556.2|581.8|573.8|574.2|568|555|533.6|519.4|508.2|509.4|500.6|486.6|492.2|477.2|491.6|496.4|491.6|486.6|487.4|464.4|486.8|499|518.2|539|512.8|514.6|523.6|482.8|470.4|479|485|486.8|477.2|480|501|505|535|566.6|564.8|564.6|538.6|513.2|493.4|486.6|495.2|504.6|514.6|524.2|535.8|532.4|500|497.2|512|513.2|494.8|469.4|569.4|588.2|576.2|621|601|592|548.4|560.8|538.6|566.8|562.2|565.4|567|573.2|568.4|544.4|532|530|540|494.6|502.2|490.8|510.4|515|549.8|577.4|562.8|555|526.8|547|563.4|587.8|628|633|632|663|646|679|763|707|693|671|674|710|649|683|668|631|616|637|604|596.8|586.4|552|551.8|538.2|519.8|537.6|562|554|579|577.8|578.2|565.6|551.8|542.2|540|485|515.2|520.8|520.2|527.8|546.8|562.2|537.6|533.4|587.2|589.2|628|614|622|636|638|648|638|608|581.8
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|636|656|664|639|595|616|585|603|611|637|623|606|561|569|611|596|588|600|599|590|548|532|538|553|568|567|606|623|613|607|596|569|592|586|587|559|560|591|572|560|560|533|567|583|567|515|486|476|460|494|555|592|609|579|584|560|582|498|450|453|471|480|482|463|449|469|466|465|467|520|493|484|470|430|406|389|380|379|331|350|359|363|353|358|356|351|335|330|340|350|354|360|345|346|351|356|354|349|328|325|313|301|317|308|315|342|339|350|357|351|361|368|372|378|364|361|350|350|368|365|366|357|345|342|327|327|344|331|328|329|344|362|363|360|380|392|387|379|387|388|376|362|362|347|348|356|364|357|358|349|348|336|357|347|342|349|341|347|341|350|360|354|373|380|366|348|357|362|370|374|387|403|402|398|396|374|368|376|371|357|352|344|329|339|328|345|342|343|330|336|343|354|353|330|341|341|370|369|381|368|356|349|369|368|359|370|358|361|380|395|421|420|429|425|421|417|403|388|354|344|332|334|330|319|338|351|353|316|312|298|306|301|284|323|330|341|345|364|363|369|370|387|402|390|386|418|418|442|422|423|409|403
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|3005|3150|3080|3045|2911|3175|3195|3025|3105|3355|3205|3305|3235|3155|3180|3055|3020|3125|3105|3060|3015|2963|2948|3005|3060|3095|3000|3035|3050|3070|3125|3095|3080|2958|2889|2866|2887|2928|2910|2798|2897|2843|2784|2733|2724|2595|2511|2338|2316|2486|2556|2559|2626|2528|2598|2433|2439|2283|2171|2161|2091|2066|1994|1964|1950|1957|1974|1915|1873|1798|1763|1725|1723|1714|1768|1829|1723|1748|1602|1674|1619|1623|1592|1635|1637|1650|1634|1608|1646|1677|1650|1624|1588|1601|1579|1572|1539|1527|1470|1470|1487|1513|1518|1532|1617|1687|1688|1594|1598|1614|1678|1623|1582|1603|1565|1528|1507|1477|1480|1474|1460|1476|1457|1473|1450|1419|1430|1442|1393|1479|1454|1503|1461|1425|1440|1506|1507|1388|1407|1429|1432|1415|1417|1448|1459|1521|1568|1582|1607|1569|1451|1392|1440|1438|1436|1388|1485|1511|1505|1450|1494|1548|1584|1557|1483|1607|1644|1637|1670|1675|1629|1656|1693|1733|1766|1672|1658|1603|1557|1458|1519|1552|1539|1561|1486|1438|1446|1490|1518|1647|1640|1651|1643|1599|1537|1575|1601|1631|1661|1662|1727|1694|1770|1856|1835|1744|1751|1706|1816|1883|1889|1809|1757|1745|1735|1664|1660|1646|1618|1556|1595|1595|1668|1688|1548|1569|1558|1521|1516|1544|1541|1522|1417|1448|1494|1494|1540|1413|1459|1419|1432|1503|1500|1533|1508|1518|1503|1572|1583|1615|1584|1483
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1776|1788|1788|1768|1708|1774|1772|1670|1726|1814|1820|1848|1750|1782|1812|1822|1830|1822|1902|1886|1838|1782|1808|1822|1872|1938|1836|1864|1874|1970|1946|1884|2002|2030|1988|1884|1794|1864|1910|1868|2004|1948|2052|2032|2000|1936|1836|1810|1906|1980|2128|2356|2378|2342|2348|2366|2414|2386|2342|2352|2316|2224|1968|1944|1830|1828|1836|1840|1830|1820|1844|1796|1764|1668|1680|1682|1650|1636|1668|1690|1666|1674|1638|1638|1642|1650|1644|1638|1662|1676|1648|1614|1596|1588|1544|1588|1580|1584|1488|1462|1456|1428|1412|1418|1456|1488|1480|1484|1484|1522|1564|1594|1592|1614|1602|1538|1512|1494|1512|1484|1488|1510|1496|1488|1482|1466|1442|1472|1476|1492|1482|1480|1468|1466|1440|1478|1476|1432|1422|1404|1352|1332|1262|1270|1300|1330|1358|1334|1310|1274|1262|1202|1228|1230|1256|1280|1304|1338|1308|1310|1326|1358|1364|1402|1352|1488|1524|1528|1552|1552|1564|1530|1550|1532|1528|1512|1526|1544|1556|1534|1524|1546|1522|1538|1484|1494|1516|1544|1532|1614|1622|1608|1614|1576|1576|1608|1620|1578|1596|1572|1574|1518|1554|1554|1500|1510|1464|1472|1546|1522|1570|1572|1582|1562|1548|1528|1514|1514|1504|1510|1474|1450|1458|1468|1488|1526|1524|1426|1484|1496|1502|1480|1370|1382|1388|1402|1480|1492|1502|1514|1584|1628|1648|1646|1618|1680|1636|1670|1658|1636|1658|1604
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|425|438|439|444|414|458|458|432|456|487|487|504|464|477|488|497|517|521|539|545|510|487|476|482|472|462|432|451|449|476|467|443|462|437|427|406|394|403|402|414|448|421|450|435|422|400|386|359|341|358|400|400|368|344|348|323|341|307|347|357|341|337|364|336|297|293|289|277|291|295|304|296|270|250|252|260|253|240|230|245|233|241|214|231|238|256|253|240|245|260|269|262|244|254|266|282|296|305|291|270|265|288|297|305|344|363|367|373|371|384|400|403|413|425|410|399|387|380|377|389|387|388|385|395|384|379|382|383|372|379|387|402|398|406|401|412|427|423|396|402|405|402|389|389|389|385|393|400|411|387|382|348|345|346|357|358|361|377|363|370|381|375|380|378|346|385|402|408|409|396|397|386|388|392|394|393|395|391|398|385|378|387|376|363|372|373|370|385|371|375|381|384|385|404|415|415|424|418|423|428|435|426|458|446|439|445|430|431|436|434|444|433|426|434|412|413|415|402|393|380|378|384|394|380|391|400|405|389|383|372|377|381|358|362|375|388|398|413|416|413|403|406|413|428|430|436|417|420|421|411|399|392
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|4330|4500|4005|4075|3905|4420|4240|4130|4105|4520|4580|4600|4540|4755|5010|5340|5635|5825|5795|5890|5840|5275|5185|5300|5165|4840|4260|4315|4205|4330|4200|3970|4375|4420|4200|3905|3720|3885|3855|3725|3715|3785|3840|3715|3805|3745|3615|3625|3655|4270|4750|4600|4080|3780|3910|3780|3715|3465|3475|3660|3575|3330|3280|3395|3440|3320|3405|3310|3075|3060|3060|2940|2675|2695|2515|2390|2435|2360|2325|2410|2380|2500|2310|2370|2305|2505|2460|2365|2325|2390|2430|2335|2180|2335|2350|2345|2660|2670|2700|2560|2520|2490|2635|2635|2880|3115|3170|3315|3260|3230|3420|3350|3440|3385|3335|3375|3150|2970|2930|2770|2755|2455|2425|2460|2420|2645|2880|3070|2625|2860|2725|2990|3055|2785|2635|2425|2385|2330|2540|2435|2770|2860|2820|3205|3440|4100|4245|4195|4115|3865|3740|3440|3390|3425|3535|3650|3650|3750|3795|3685|3545|3560|3380|3310|3345|3775|4000|3665|3920|3685|3595|3450|3210|3325|3290|3100|3065|3060|2925|2925|2865|2765|2590|2325|2390|2430|2470|2510|2320|2340|2490|2225|2150|2120|2205|2265|2395|2600|2660|2670|2770|2670|2940|2980|2640|2810|2760|2715|3065|3050|3375|3400|3475|3635|3460|3280|3195|3180|2765|2640|2805|2735|2665|2605|2765|2910|2530|2425|2365|2245|2225|2105|1850|1935|2060|2095|2250|2340|2195|2090|2070|2375|2415|2300|2240|2350|2370|2455|2190|2135|2200|1965
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|760|792.5|785|741|743.2|820|836.2|785|803.8|881.2|882.5|826.2|818.8|777.5|762.5|775|796.2|807.5|832.5|827.5|836.2|813.8|813.8|861.2|842.5|793.8|767.5|767.5|770|773.8|780|744.8|765|788.8|732.2|713.8|709.5|724.2|718.5|715.2|786.2|750|766.2|751.2|781.2|753.8|762.5|747.2|756.2|770|810|796.2|676.8|628.2|620.5|583.2|583|569.5|552.8|555.5|581.2|576|516.5|503.2|491.5|527.2|510.5|497.2|474.5|449.8|417.5|416.2|383.2|343.2|345.2|343.8|355|343|316.2|346.5|345.2|347.5|370.2|385.8|380|373.5|388.8|364.8|386.2|374|367|353|353.5|361.5|346.5|321.5|322.8|322|299|304.8|324.2|325|281.5|277.5|282.5|302.5|315|321.5|322.8|327.8|338.5|327.8|338.5|329.2|332.2|355|314.8|319.2|314|319|299.8|309|263.2|253|254.5|251|301.5|266.8|276.8|156.2|115|279.5|304.2|307.8|511.2|604|604.2|556.5|556.2|556.5|557.5|556|534.8|549.2|635.8|686.2|690|658.2|685.8|674.5|672|668.2|653.5|608.2|614.5|627|597.8|586.5|570.5|563.8|554|580|566.2|553|566.8|600.5|599.8|591.2|616.5|613.2|608.2|587.5|586|604.5|636.8|614.5|623.2|641.5|622|611.8|595.5|583.2|542|577.2|527.5|556.5|555.8|560.5|547.8|554.5|573.2|532.8|524.8|519.5|534.8|556|586.5|579|561.8|558.2|568.8|520.5|553.2|575.5|568.2|596|587.5|577|587|668|716.5|703.5|729.8|742.2|765|745.2|706.2|713.8|684.8|686|693|675.2|699.2|677.5|724.8|755|750|745|752.5|731.2|735|721.2|636.2|690|725|713.8|725|693.8|681.2|658.8|562.5|616.2|622.5|612.5|610|647.5|640|668.8|671.2|680|620|521.2
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3645|3865|3630|4010|3860|4170|4165|3800|4025|4375|4275|4290|4045|3900|4090|4285|4515|4675|4645|4635|4485|4105|4095|4215|4190|3980|3710|3725|3570|3700|3675|3455|3620|3705|3485|3255|3080|3210|3195|3030|3215|2989|3155|2996|3205|2979|2966|2853|2855|3095|3145|3400|3145|2898|2891|2631|2730|2468|2307|2386|2409|2396|2247|2267|2102|2143|2167|2192|2190|2219|2189|2041|1990|1907|1885|1817|1804|1792|1658|1655|1555|1655|1517|1509|1500|1549|1645|1544|1527|1575|1586|1595|1520|1512|1532|1542|1687|1693|1678|1600|1588|1530|1623|1639|1713|1728|1693|1613|1598|1671|1762|1795|1880|1793|1761|1806|1686|1583|1549|1666|1663|1528|1563|1532|1529|1584|1713|1715|1574|1661|1639|1683|1747|1695|1666|1462|1515|1550|1662|1624|1763|1795|1763|1805|1979|2161|2244|2253|2258|2240|2180|2024|2053|2032|2040|2132|2145|2222|2202|2162|2154|2214|2302|2345|2230|2242|2304|2227|2277|2196|2225|2166|2150|2211|2264|2164|2177|2171|2102|2174|2044|1992|1958|1947|1854|1956|1923|1896|1852|1851|2002|1920|1828|1825|1852|1858|2122|2091|2012|2051|2078|2002|2127|2200|2066|1993|1916|1865|2035|1974|2173|2106|2127|2096|2180|2174|2050|2040|2040|1925|1874|1856|1877|1806|1812|1826|1815|1621|1629|1620|1561|1545|1402|1417|1553|1462|1545|1540|1577|1554|1520|1719|1638|1648|1568|1625|1502|1510|1504|1515|1479|1301
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|1640|1658|1628|1682|1618|1744|1814|1888|1812|1960|2014|1994|1826|1740|1786|1852|1996|1932|1842|1844|1676|1596|1648|1552|1556|1560|1554|1434|1226|1208|1150|1190|1224|1238|1236|1194|1186|1220|1222|1256|1334|1310|1372|1366|1374|1360|1256|1222|1258|1418|1438|1330|1280|1276|1276|1232|1236|1210|1132|1084|1044|1008|984|979|952|964|972|960|948|935|900|881|899|887|907|903|888|889|900|956|954|957|938|947|940|938|924|955|977|1010|1002|993|987|989|1000|1018|1004|999|945|893|887|890|879|877|893|914|910|897|893|901|924|943|939|926|910|876|869|861|865|856|861|842|850|856|843|809|830|800|775|786|809|838|867|862|850|884|916|887|890|903|877|863|864|834|854|858|880|876|878|854|860|834|858|840|832|818|831|830|819|803|811|807|802|810|824|852|850|840|841|842|835|792|780|787|773|761|764|764|754|744|746|753|739|725|679|689|700|717|720|732|734|741|746|742|721|718|721|717|719|716|741|734|730|725|718|723|724|728|768|774|778|804|808|813|822|851|844|816|814|817|806|787|814|805|824|813|819|802|806|812|792|790|766|780|790|838|862|868|878|876|918|912|916|888|906|914|890|896|886|838|844|834
04693|951943|/equities/open-house-co-ltd|TOPIX500|981|991.5|838|875.5|857.5|928.5|871.5|875|865.5|958.5|1007.5|1001|900.5|857.5|918.5|1021|1099|1187|1214|1208.5|1184.5|1234|1231|1232|1158.5|1312.5|1263|1278|1320|1174.5|1173.5|1134.5|1200|1122.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|4680|4735|4600|4435|4370|4625|4550|3900|3975|4245|4235|4385|4280|4225|4080|3905|3880|3815|3845|3790|3790|3935|3880|4040|4040|4045|3890|3860|3780|3655|3650|3490|3725|4000|3995|3945|4015|4045|3900|3760|3925|3855|3900|3850|3970|4115|4010|3695|3785|3990|4390|4485|4430|4210|4220|4065|4240|4125|4260|4190|4165|4215|3960|3915|3725|3800|3835|3780|3735|3720|3635|3590|3575|3510|3535|3460|3405|3385|3320|3505|3590|3570|3620|3930|4025|3805|3760|3735|3785|3795|3755|3595|3595|3445|3390|3425|3400|3425|3045|2965|2900|2828|3020|2981|3020|3090|3090|3135|3100|3065|3145|2978|2971|2936|2923|2813|2742|2756|2685|2653|2524|2580|2519|2547|2608|2630|2680|2601|2573|2616|2664|2744|2741|2776|2780|2726|2737|2486|2537|2541|2563|2491|2490|2515|2401|2585|2713|2781|2769|2800|3430|3370|3440|3455|3515|3580|3600|3590|3505|3440|3395|3435|3450|3475|3455|3795|3850|3830|3925|3870|3765|3800|3870|3935|4030|3990|4050|3880|3795|3735|3735|3765|3750|3745|3660|3640|3665|3655|3915|4070|4490|4485|4430|4375|4360|4470|4545|4585|4510|4545|4700|4565|4430|4500|4390|4245|4245|4490|4525|4540|4655|4600|4425|4405|4390|4225|4125|4150|4155|4115|4050|4035|3990|3900|3900|3930|3950|3860|3870|3920|3870|4000|3900|4080|4100|4130|4010|3930|3910|3860|4060|3880|3800|3740|3740|3820|3710|3780|3780|3810|3790|3670
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|3897.5|3850|3911.2|3937.5|3878.8|3923.8|3895|3716.2|3743.8|3887.5|3817.5|3865|3783.8|3818.8|3898.8|3872.5|3886.2|3775|3792.5|3780|3637.5|3690|3735|3772.5|3772.5|3797.5|3817.5|3865|3805|4027.5|4107.5|4072.5|4082.5|4100|4087.5|4015|3962.5|3995|3997.5|4035|4155|3972.5|3937.5|3987.5|3975|3835|3662.5|3410|3320|3445|3547.5|3877.5|3900|3947.5|4032.5|3995|3882.5|3880|3830|3877.5|3785|3730|3457.5|3307.5|3107.5|3105|3102.5|2920|2847.5|2732.5|2620|2617.5|2647.5|2585|2645|2652.5|2597.5|2585|2680|2735|2717.5|2610|2592.5|2575|2570|2547.5|2540|2580|2640|2512.5|2462.5|2467.5|2482.5|2370|2362.5|2302.5|2267.5|2280|2177.5|2145|2150|2125|2105|2125|2232.5|2287.5|2215|2237.5|2225|2195|2217.5|2210|2152.5|2160|2097.5|2082.5|2080|2112.5|2035|1997.5|1975|2027.5|2050|2032.5|2030|1990|1992.5|2020|2015|2045|2072.5|1957.5|1937.5|1962.5|1952.5|2002.5|2067.5|1995|1975|1977.5|1907.5|1905|1890|1840|1802.5|1805|1825|1815|1787.5|1715|1672.5|1665|1670|1635|1720|1732.5|1735|1710|1715|1732.5|1712.5|1640|1625|1570|1685|2050|2062.5|2025|2000|1985|1972.5|1887.5|1877.5|1880|1880|1880|1902.5|1915|1877.5|1902.5|1900|1905|1922.5|1950|1950|1962.5|1907.5|1930|1940|1945|1980|1960|1900|1882.5|1870|1900|1910|1805|1797.5|1802.5|1887.5|1862.5|1855|1845|1800|1775|1730|1727.5|1745|1655|1665|1685|1687.5|1640|1620|1630|1635|1620|1607.5|1590|1577.5|1592.5|1562.5|1550|1552.5|1547.5|1537.5|1530|1527.5|1520|1532.5|1535|1510|1517.5|1512.5|1530|1532.5|1532.5|1540|1545|1565|1567.5|1570|1572.5|1542.5|1547.5|1552.5|1572.5|1585|1585|1605|1585
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|1585|1544|1474|1463|1362|1534|1420|1399|1446|1545|1500|1546|1507|1522|1590|1685|1724|1785|1847|1863|1791|1756|1821|1865|1844|1751|1636|1670|1642|1609|1611|1520|1651|1657|1519|1445|1354|1360|1384|1396|1507|1429|1547|1459|1474|1355|1248|1257|1269|1379|1418|1638|1493|1450|1499|1375|1444|1393|1191|1160|1196|1179|1065|1024|1018|1062|991|933|969|933|986|969|942|883|874|827|825|824|809|845|827|830|793|795|784|786|767|735|724|746|741|743|746|749|727|736|745|737|703|690|669|664|680|697|714|740|768|767|752|774|790|786|841|804|783|789|781|743|724|714|722|662|643|636|634|632|658|667|599|634|663|685|720|642|655|623|614|583|640|649|689|669|698|715|797|834|821|795|818|793|760|734|751|758|752|767|794|786|791|766|757|766|766|809|782|887|931|879|927|876|878|829|805|825|817|799|791|788|751|749|713|726|747|738|734|729|715|721|634|654|675|643|637|649|674|661|697|680|645|625|629|621|683|667|662|697|700|701|792|793|865|827|850|826|835|769|753|709|687|682|684|683|696|680|706|722|706|627|650|627|627|643|569|605|642|663|601|619|569|603|529|610|574|667|721|712|637|638|618|599|588|529
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1880|1895|1925|1930|1910|1955|1950|1980|2015|2110|2115|2055|1955|1975|2085|2135|2130|2040|2065|2065|2065|2050|2030|2070|2050|2050|1980|2025|2010|2080|2105|2050|2105|2130|2080|2040|1985|2070|2095|1985|2190|2115|2165|2165|2115|2095|2000|1915|1895|2050|2275|2290|2285|2175|2090|2075|2085|2095|2070|2025|1990|1930|1830|1790|1680|1680|1690|1680|1650|1610|1595|1570|1605|1615|1605|1620|1630|1590|1620|1630|1640|1695|1680|1700|1720|1720|1705|1690|1710|1710|1700|1670|1635|1590|1635|1680|1675|1670|1600|1540|1545|1535|1560|1560|1610|1600|1615|1620|1625|1640|1660|1645|1615|1605|1585|1535|1565|1570|1505|1530|1515|1525|1525|1520|1525|1540|1510|1485|1445|1465|1475|1435|1475|1545|1535|1585|1610|1565|1555|1575|1535|1535|1560|1535|1475|1525|1555|1590|1580|1525|1515|1505|1480|1420|1405|1405|1455|1525|1490|1505|1540|1590|1605|1560|1525|1525|1560|1555|1575|1570|1575|1555|1565|1570|1580|1575|1580|1570|1550|1570|1555|1570|1550|1550|1520|1490|1415|1445|1515|1535|1580|1600|1600|1590|1565|1590|1595|1595|1605|1580|1620|1600|1610|1605|1595|1600|1545|1575|1635|1620|1635|1655|1630|1635|1650|1655|1665|1645|1645|1610|1590|1580|1590|1590|1625|1640|1625|1570|1575|1580|1590|1560|1540|1490|1460|1510|1515|1500|1530|1525|1570|1565|1600|1580|1610|1590|1540|1590|1595|1575|1600|1590
04698|946191|/equities/osg-corp|TOPIX500|1666|1691|1678|1686|1571|1809|1775|1631|1670|1821|1876|1850|1839|1794|1916|2003|2004|1964|1786|1793|1778|1706|1672|1622|1585|1613|1588|1545|1538|1606|1668|1667|1746|1738|1697|1700|1570|1647|1525|1481|1584|1568|1655|1678|1550|1486|1464|1410|1403|1496|1616|1708|1615|1462|1428|1415|1415|1240|1292|1308|1301|1283|1259|1214|1223|1248|1183|1155|1139|1134|1233|1191|1175|1171|1132|1117|1084|1001|996|1037|1056|1106|1048|1084|1084|1123|1109|1084|1113|1143|1174|1097|1024|1069|1091|1108|1217|1139|1138|1117|1114|1090|1094|1122|1179|1246|1269|1321|1275|1225|1252|1221|1222|1220|1207|1210|1202|1169|1168|1113|1171|1041|991|969|951|917|952|1027|964|1001|968|994|1040|992|1005|978|942|866|925|870|987|977|988|1095|1148|1239|1234|1210|1160|1133|1083|979|1002|1022|1030|1025|1030|1088|1083|1087|1051|1077|1170|1127|1113|1098|1204|1151|1197|1190|1185|1219|1020|1003|977|983|944|947|912|904|877|886|872|870|841|872|860|875|837|817|862|842|787|810|831|878|915|955|959|983|1018|940|1010|1037|992|1035|949|936|1061|1045|1117|1041|1033|1022|992|960|915|922|901|892|891|894|960|990|996|1010|998|964|965|974|923|876|759|788|841|892|901|925|915|865|862|938|925|930|886|992|956|955|903|869|832|762
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|2091.7|2103.3|2056.7|2001.7|2065|2198.3|2213.3|2088.3|2150|2186.7|2178.3|2145|2146.7|2083.3|2035|2048.3|1958.3|2100|2235|2113.3|2066.7|2103.3|2078.3|2181.7|2176.7|2068.3|2023.3|2106.7|2198.3|2160|2140|2101.7|2108.3|2036.7|1978.3|1971.7|1975|2028.3|2026.7|2023.3|2026.7|1935|1998.3|1968.3|1871.7|1836.7|1686.7|1540|1566.7|1565|1655|1726.7|1703.3|1693.3|1696.7|1628.3|1665|1730|1701.7|1715|1775|1656.7|1588.3|1560|1365|1408.3|1273.3|1261.7|1218.3|1171.7|1130|1086.7|1121.7|1086.7|1098.3|1090|1083.3|1058.3|1056.7|1086.7|1091.7|1100|1093.3|1140|1166.7|1105|1133.3|1153.3|1150|1156.7|1156.7|1146.7|1171.7|1148.3|1143.3|1140|1146.7|1131.7|1083.3|1048.3|1018.3|1023.3|1031.7|1048.3|1121.7|1133.3|1071.7|1056.7|1050|1050|1121.7|1031.7|1040|1036.7|1003.3|978.3|955|951.7|943.3|896.7|895|881.7|880|883.3|885|885|888.3|880|853.3|893.3|888.3|941.7|903.3|901.7|891.7|915|893.3|835|870|850|870|848.3|822.5|850|833.3|853.3|880|873.3|880|846.7|816.7|770.8|799.2|791.7|774.2|825|848.3|851.7|845|802.5|828.3|836.7|860|851.7|850|948.3|985|953.3|1026.7|1021.7|951.7|893.3|916.7|906.7|938.3|923.3|943.3|960|948.3|940|886.7|880|888.3|890|851.7|836.7|805|861.7|886.7|938.3|935|991.7|961.7|928.3|973.3|1053.3|1020|940|943.3|956.7|998.3|973.3|971.7|1030|1048.3|991.7|985|963.3|1020|1043.3|1116.7|1086.7|1045|988.3|1013.3|948.3|918.3|940|951.7|911.7|920|876.7|893.3|823.3|841.7|836.7|798.3|771.7|783.3|778.3|718.3|745|676.7|713.3|775|780|805|813.3|851.7|810|858.3|915|913.3|945|868.3|936.7|803.3|805|801.7|823.3|805|765
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|2983|2991|2903|2942|2827|3015|3124|2999|2963|3135|3123|3134|2975|3030|3146|3161|3231|3180|3040|3010|2897|2903|2937|2992|2776|2756|2741|2744|2688|2651|2687|2755|2866|2867|2766|2925|3045|3090|3090|3005|3300|3375|3485|3470|3350|3275|3210|3025|3020|3235|3290|3595|3510|3430|3475|3455|3565|3490|3300|3190|3210|3175|3010|2979|2913|2911|2918|2870|2749|2604|2478|2434|2433|2422|2429|2447|2424|2399|2442|2482|2434|2435|2406|2432|2420|2381|2347|2360|2388|2430|2449|2407|2393|2391|2455|2445|2451|2443|2371|2375|2420|2459|2417|2350|2393|2465|2410|2391|2360|2353|2450|2412|2354|2347|2309|2205|2193|2189|2178|2163|2121|2193|2172|2164|2150|2136|2125|2091|2064|2109|2096|2014|2020|2034|2003|2102|2125|1994|2007|1968|1990|1978|1984|2021|2082|2126|2184|2223|2143|2118|2127|2106|2103|2099|2118|2125|2124|2200|2172|2130|2149|2095|2048|2040|1969|2018|2060|2025|2013|2028|2026|2031|2055|2087|2049|2000|2065|1980||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04701|951826|/equities/outsourcing-inc|TOPIX500|260.2|292.4|279.6|300.4|283.4|306|303|289.2|257.8|229.8|188.8|214.8|204.8|223.6|228.2|239.6|239|268|231.6|229.8|223.4|225.4|211.8|204.8|197.8|188|180.2|184|219.6|226|235|221.2|238.4|224.2|221.2|174.2|162.2|157.6|157|164|169.2|180|129.4|140.2|144.8|136.2|139.4|147.8|147.8|174.4|173|191.6|210.6|187|173|168.6|152|120|122.8|119.6|121|133|130|107.2|89|90.4|88.4|74|74.2|75|71.6|71.4|74.6|75|76|72.4|70|64.4|68.2|70.8|68|68.2|68|73.8|74.4|74.6|74|69|68.4|67.4|60.8|58.8|58.8|58.8|61|60.4|61.4|60.4|61.8|59.2|62.6|61|58.6|59.8|64.8|65.2|70|73.8|74.4|75|82.2|86.2|93.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04702|952776|/equities/paltac-corp|TOPIX500|1245|1276|1227|1231|1233|1259|1193|1286|1324|1376|1341|1372|1321|1324|1378|1319|1383|1357|1362|1349|1300|1298|1330|1380|1325|1337|1295|1321|1323|1359|1362|1340|1371|1393|1352|1302|1271|1356|1342|1355|1416|1320|1289|1326|1339|1316|1300|1184|1173|1283|1206|1263|1334|1295|1230|1221|1219|1148|1213|1205|1207|1199|1182|1116|1108|1156|1129|1129|1120|1047|991|980|941|930|931|979|1027|1187|1175|1221|1146|1174|1148|1132|1125|1137|1100|1122|1113|1148|1191|1181|1202|1105|1121|1132|1138|1102|1082|1040|1031|1025|1056|1057|1136|1184|1171|1165|1130|1134|1188|1125|1134|1095|1066|1065|1069|1046|1016|989|992|984|974|988|1000|984|960.7|923.3|940.7|902|926.7|916|930|908.7|876.7|894|962|982.7|980.7|996.7|992.7|962.7|983.3|987.3|988.7|1032.7|1006|1010.7|995.3|983.3|910|879.3|860|890|909.3|891.3|879.3|930.7|906.7|844.7|870|901.3|880.7|926.7|780|971.3|992|1005.3|1022.7|1000|998|992|1000.7|990.7|984.7|966|934.7|1031.3|1043.3|1015.3|996|958|897.3|866.7|824.7|954.7|956|953.3|1014|1053.3|1048|1066|990|1078.7|1098|1106.7|1120.7|1132|1097.3|1112.7|1118|1168|1138|1132.7|1091.3|1133.3|1161.3|1147.3|1240.7|1296.7|1326.7|1341.3|1273.3|1295.3|1191.3|1314|1311.3|||||||||||||||||||||||||||||||||||
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2850|2725|2735|2635|2705|2725|2640|2535|2670|2755|2760|3000|2890|2920|3170|3290|3290|3105|3185|3115|3010|3035|2860|3135|3030|3160|3070|3160|3175|3260|3100|3050|3135|2925|2695|2620|2555|2635|2555|2565|2790|2715|2650|2680|2505|2412.5|2237.5|2227.5|2330|2290|2482.5|2750|2690|2545|2575|2392.5|2447.5|2350|2085|1955|1867.5|1805|1840|1882.5|1815|1902.5|1807.5|1825|1810|1670|1607.5|1585|1572.5|1615|1575|1602.5|1605|1587.5|1617.5|1580|1605|1520|1433|1505|1502.5|1463|1452|1441|1425.5|1448|1370|1310|1276|1318|1331|1342|1353|1370.5|1382.5|1372.5|1392|1405|1373|1376.5|1459|1502.5|1468.5|1481|1443|1449.5|1502.5|1428|1390.5|1392.5|1379.5|1390.5|1375.5|1384|1378|1380.5|1369|1405|1365|1320.5|1351|1326.5|1306|1307|1300|1362|1414.5|1458|1405.5|1439|1465|1405.5|1391.5|1331|1331.5|1418|1382|1402|1399.5|1350.5|1278.5|1325.5|1367.5|1366.5|1377.5|1381|1354|1295.5|1278|1342|1371.5|1392.5|1414|1560|1507.5|1460.5|1482|1400.5|1302|1383|1275|1364.5|1412.5|1442.5|1475.5|1470|1414|1326.5|1269.5|1293.5|1279.5|1236.5|1247.5|1250|1325|1234|1221|1150.5|1168|1087|1099.5|1073.5|1069.5|1073.5|1037|1060.5|1081|1085|1032.5|1055.5|1079.5|1140|1105.5|1125|1160|1127.5|1154.5|1176.5|1225|1221.5|1233|1198|1177.5|1210|1260|1243|1265|1257.5|1229|1212.5|1166|1134|1131|1171.5|1167|1125|1093.5|1085.5|1051.5|1014.5|1025|1022.5|1040|1125|1047.5|1055|1017.5|1080|1092.5|1092.5|1122.5|1215|1217.5|1175|1127.5|1062.5|1035|1050|1057.5|1077.5|1127.5|1115|1052.5|1065|965.5|985.5|988|942.5
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1061|1118|1128|1113|1080|1219|1164|1133|1208|1301|1276|1170|1149|1192|1184|1228|1342|1338|1224|1215|1215|1158|1173|1175|1095|1060|994|1046|922|941|955|915|962|960|921|911|894|870|845|857|919|866|879|838|834|797|733|718|721|789|894|879|749|702|709|708|711|612|654|676|688|665|666|671|665|716|592|604|594|551|537|522|501|482|420|403|407|411|394|411|493|518|483|514|516|544|564|548|532|559|588|581|564|523|523|560|622|643|628|572|543|508|527|541|570|602|622|638|650|713|761|745|772|735|742|741|707|653|599|635|653|629|654|654|648|683|694|733|685|686|689|733|826|776|742|717|754|735|769|781|811|794|782|795|838|923|931|973|1009|988|952|924|924|929|940|944|974|1005|998|993|1014|1033|1058|995|958|1062|1096|1096|1127|1097|1086|1144|1140|1171|1191|1153|1144|1162|1185|1205|1208|1240|1185|1200|1183|1211|1193|1176|1124|1125|1115|1091|1081|1075|1074|1086|1111|1142|1130|1119|1183|1098|1165|1215|1220|1216|1170|1143|1254|1310|1382|1351|1391|1423|1439|1414|1366|1342|1271|1235|1277|1306|1392|1422|1506|1553|1372|1325|1327|1285|1280|1255|1067|1160|1214|1253|1292|1250|1290|1258|1248|1391|1401|1426|1428|1498|1454|1462|1476|1500|1390|1207
04705|946160|/equities/park24-co-ltd|TOPIX500|1904|1886|1846|1887|1848|1949|1942|1914|1915|2014|2053|2143|2098|2035|2118|2185|2222|2054|1983|1970|1998|1880|1908|1934|1845|1888|1867|1896|1942|1948|1936|1759|1768|1755|1679|1654|1704|1686|1690|1747|1835|1788|1812|1823|1837|1799|1736|1700|1701|1875|1794|1907|2005|1979|1931|1927|1947|2001|1844|1775|1782|1797|1757|1708|1638|1622|1645|1603|1579|1492|1381|1365|1349|1334|1382|1392|1369|1363|1374|1356|1386|1357|1306|1309|1278|1242|1218|1244|1291|1267|1214|1227|1224|1160|1186|1192|1172|1176|1119|1068|1073|1039|1043|1086|1160|1146|1103|1139|1112|1099|1115|1071|1019|1039|1027|991|998|993|988|951|948|996|998|1022|1036|997|958|925|904|935|892|922|921|947|956|995|961|925|942|953|872|879|872|873|857|874|901|898|916|830|828|767|784|785|787|798|830|856|846|841|804|811|795|773|826|944|976|900|927|907|896|888|888|863|857|869|863|860|845|823|807|812|787|786|778|836|828|877|892|873|898|934|907|908|912|920|942|927|926|937|945|949|952|927|922|955|931|945|1014|1010|1056|1027|978|954|943|912|909|912|921|924|893|933|933|952|962|998|1009|988|970|1003|990|965|915|943|973|972|1016|1091|1070|1042|1015|1011|984|981|931|952|942|855|794|792|827|818
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|319|344|341|338|311|352|352|331|347|366|373|376|380|365|372|379|417|389|369|365|327|332|340|324|300|291|299|292|281|278|272|265|279|281|283|246|232|245|244|253|250|243|251|262|251|222|221|224|220|250|255|273|252|244|250|232|235|227|235|238|242|237|242|226|217|240|230|229|234|249|234|232|233|207|214|207|198|196|177|192|190|186|180|186|189|186|185|179|182|186|186|189|188|194|198|208|211|220|195|174|169|170|185|195|210|228|235|239|244|248|265|267|266|271|264|271|263|280|277|269|263|250|245|235|226|225|237|246|221|246|241|251|245|248|255|235|227|213|207|207|197|190|187|185|166|176|190|190|197|195|193|190|180|182|181|194|197|197|178|185|201|191|208|227|182|137|137|134|147|141|143|138|129|128|132|138|141|141|137|130|133|124|121|120|121|119|122|126|123|124|127|126|119|112|112|117|121|119|116|123|116|113|115|117|124|130|135|135|152|147|158|157|146|140|126|129|130|118|112|107|100|96|93|94|100|97|97|91|89|86|89|92|85|96|104|102|104|107|109|107|111|116|118|120|118|129|126|132|129|129|126|123
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|763.8|862.5|881.2|966.2|982.5|1135|1045|1116.2|1208.8|1285|1255|1263.8|1240|1273.8|1606.2|1687.5|1713.8|1710|1735|1663.8|1526.2|1550|1675|1525|1513.8|1746.2|1877.5|1893.8|1963.8|1786.2|1405|1303.8|1361.2|1147.5|1082.5|837.5|782.5|893.8|1003.8|898.8|945|1132.5|1100|1062.5|1123.8|898.8|1400|1626.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|853.7|876.7|908|884.7|838.3|979.7|911|889|929.3|993.7|1000|1000|997.3|961|1033.3|983|1005|993.3|932.3|931.7|908|908.7|895.3|886|886.7|846|933.3|946|908|864.7|830|810.3|823.3|805.7|783.7|674|712.7|798.7|785|811.3|875.3|844.7|799.3|741.7|749.7|755|728.7|744.3|667.3|790.7|745.3|801.3|765.3|735|684|639.7|653.3|600|540.7|501.3|533.3|481.7|467.3|458.7|435|404|401|401.7|375|372|354.3|356|361.3|368|353|339.7|328.3|319.3|326.7|323.3|316.3|314.3|314.7|314.7|316.3|311|313|308.7|312.3|316|315.7|300|293.7|304|307.7|312.7|323|322.3|332.3|314.7|311|276.7|266.7|259|264|279.7|273|266|273.3|270.7|259.7|252.7|251.7|261.7|258|255.7|260|255.3|253.3|246.7|250|249.3|238.7|231.7|231.3|226.7|244|246.7|247.7|244.7|241.7|231.3|233.7|222.3|227|223.7|240|214.3|213|253|248.7|243.3|229.7|220|230|237.7|246.7|248|246|246|246.7|230|241.3|234.3|235.7|230.3|239.7|250.7|248.3|245.7|243.7|246|246.7|240|238.3|243.7|250.3|254.3|256.7|254|251.3|247.7|250.7|258.3|251.7|251|256.3|262.7|260.7|251.7|247.3|247.7|244.7|243.3|238.3|238|233|245|253.7|247.3|260.3|264|259.3|255|238.3|234|241.7|238.3|241|245.3|257|259.3|266.7|265|258.7|261.3|262.3|246|261.3|263.7|264.3|259.7|265.3|265.3|261.7|245|222|218|228.3|244|237.7|254|254|247.3|247.7|247.7|254.3|243.7|237.3|255|269.7|284.3|263.3|272.3|260.7|273.3|268|279|307.7|300|267.3|277.7|266.7|271|252.7|273.7|263.7|255|245.3|241.7|233.7|235.3
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1500|1495|1516.7|1568.3|1533.3|1575|1520|1461.7|1388.3|1468.3|1526.7|1515|1460|1445|1571.7|1553.3|1723.3|1676.7|1700|1661.7|1603.3|1655|1673.3|1635|1630|1603.3|1598.3|1651.7|1673.3|1670|1660|1600|1621.7|1601.7|1630|1623.3|1510|1575|1596.7|1543.3|1623.3|1521.7|1436.7|1395|1375|1316.7|1290|1206.7|1165|1363.3|1283.3|1388.3|1365|1338.3|1393.3|1300|1256.7|1156.7|1145|1101.7|1070|1013.3|895|875|821.7|823.3|825|793.3|772.5|757.5|718.3|688.3|680.8|636.7|647.5|618.3|586.7|589.2|602.5|599.2|596.7|578.3|579.2|585|595|582.5|571.7|590|614.2|598.3|585|589.2|584.2|558.3|581.7|584.2|569.2|581.7|560|565.8|538.3|513.3|505|510|521.7|538.3|531.7|527.5|519.2|519.2|514.2|507.5|504.2|485.5|473.3|475|453.3|482.3|480.7|484|495.5|527.5|516.7|522.5|516.7|493.2|497|506.7|499.8|498|476.3|486.5|478.2|460.8|481.5|498.2|530.8|505.8|491.7|483.8|454.3|444.3|462.5|471.3|475|491.8|482|461.8|454.5|442|433.3|430.5|453.3|468|448.2|472.3|455.5|463.5|460.5|458.2|448.8|442.7|437.3|424.3|408.7|442.3|406|405.8|418.2|418.7|413|422.8|416.7|449.7|451.3|460|457.5|455|450.2|468.2|444.2|445.2|443.8|428.2|399.3|414|420.5|426.2|438|444.2|447|411.3|412.3|535|545|516.7|530.8|530.8|542.5|536.7|544.2|548.3|552.5|553.3|534.2|523.3|513.3|540|575|570.8|588.3|585.8|571.7|582.5|594.2|571.7|562.5|571.7|588.3|577.5|565.8|583.3|597.5|590.8|615|629.2|598.3|606.7|601.7|618.3|613.3|623.3|610|615|581.7|566.7|586.7|570|566.7|546.7|553.3|601.7|568.3|583.3|608.3|625|603.3|598.3|565|568.3|563.3|591.7
04710|952627|/equities/pilot-corp|TOPIX500|2037.5|2152.5|2125|1982.5|1847.5|2095|2095|1702.5|1737.5|1870|1735|1785|1677.5|1440|1565|1652.5|1732.5|1770|1807.5|1810|1765|1810|1812.5|1852.5|1827.5|1850|1780|1810|1837.5|1827.5|1860|1862.5|1860|1825|1822.5|1755|1655|1700|1775|1710|1760|1695|1762.5|1780|1800|1682.5|1547.5|1527.5|1428|1625|1727.5|1860|1815|2170|1845|1615|1567.5|1235.5|1278.5|1250|1235.5|1192|1228.5|1226|1250|1246|1188|991|883.5|843.5|813.5|805|829|814.5|789|769.5|732|724|716.5|729|727|733.5|704.5|732|734|729|736.5|709|714.5|740|750.5|742.5|722.5|735|719.5|744.5|724|738.5|748|708.5|722|723.5|714|707.5|747.5|772.5|770.5|777|751.5|795.5|793|794.5|783.5|777.5|781.5|761.5|767|761|771.5|758|769|762|756|748|789|796.5|766.5|800|733.5|750|767|795|810.5|784|785|837.5|825|779.5|810|784|805.5|775|753.5|748.5|733.5|749.5|819|798|778.5|788.5|781.5|746|755|735.5|760|753|726.5|732.5|746.5|750|745.5|738.5|739|688|656.5|702|740|737|760.5|773|782|754|728.5|753.5|740.5|719.5|730.5|752.5|720|710|717|681|680.5|647|622.5|662|682.5|749.5|761.5|741.5|770|823|803|775|745.5|749.5|751|746|713|700|731|674|750|739.5|664|657.5|640|641|637|628|676.5|672|665|677.5|676.5|653|602|590|550|547.5|506|489.5|491.5|488|496|498|502|520|554.5|539|516|526.5|487.5|492|500.5|506|531.5|526|485.5|492|486|515.5|518|531|535|551|543.5|551.5|540.5|567|580.5|561.5
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|977.5|1022.5|978.8|990|945|981.2|1007.5|938.8|913.8|965|1016.2|1001.2|968.8|862.5|860|873.8|905|935|938.8|957.5|962.5|932.5|927.5|927.5|911.2|868.8|837.5|832.5|851.2|875|888.8|873.8|891.2|892.5|831.2|807.5|773.8|821.2|846.2|841.2|922.5|837.5|840|851.2|827.5|838.8|838.8|793.8|777.5|797.5|846.2|925|935|867.5|840|807.5|815|792.5|747.2|742.2|744.2|748.2|724.8|707|683.8|718.8|704|681.8|642.8|626.5|621.2|619.2|633|620.8|634|612|609|590.8|602.8|615.5|626|625.5|607.5|630.5|615|641|640|657.2|685|686|670|658.8|663.5|644.2|616.8|628.5|620|615.8|595|588|575|542.5|537.2|552.5|582.2|608|608.8|619.5|603.2|586.8|617.5|563.8|547.2|553.5|534|518.5|502.2|511.8|513|508.2|490.5|518.5|530.5|520|514.2|504|482.2|468.5|484.2|509.8|510.5|545.2|524.2|534.8|540.2|564.2|570.2|567.5|565.5|532|502.2|510.2|528.5|549.2|541|541.5|509|523.2|527.8|520.5|496.8|519.8|497.8|484.5|469.2|454|463.2|446.5|445.5|430.8|447.5|433|437|445.8|432.2|497.2|479|459|437|434.2|422.5|404.5|405|418|410.8|420.8|439.5|426.2|444.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04712|961975|/equities/rakus-co-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1228|1363|1358|1324|1274|1419|1340|1287|1309|1419|1459|1463|1657|1563|1684|1758|1798|1741|1564|1568|1494|1496|1519|1574|1469|1375|1329|1309|1337|1321|1138|1405|1453|1404|1324|1262|1211|1217|1230|1257|1380|1260|1340|1233|1249|1173|1263|1195|1107|1134|1190|1263|1312|1100|1032|1051|1044|1010|957|990|945|866|800|824|820|853|844|792|789|775|678|674|672|674|689|695|650|660|706|687|748|766|757|761|795|766|779|771|756|780|763|770|770|783|815|793|770|824|793|766|796|843|829|847|826|882|890|893|876|880|867|860|856|801|791|801|759|800|788|775|837|821|837|828|847|806|831|849|793|857|867|886|841|872|905|918|903|878|859|874|840|832|862|814|829|783|809|793|800|808|790|800|844|810|803|823|786|757|746|736|722|729|733|763|747|780|788|716|742|773|730|726|725|683|671|680|681|698|654|673|634|613|621|620|620|609|610|607|616|614|589|602|578|640|628|648|638|662|673|674|683|646|630|629|662|631|638|634|698|703|729|712|677|672|680|670|678|676|697|685|658|705|703|739|698|720|687|707|701|686|708|670|664|670|691|625|624|621|602|630|596|577|572|572|566|570|599|601|622|608|619|601
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04715|952874|/equities/relo-holdings-inc|TOPIX500|568|568|539|537|511|543|566|544|546|564|560|551|502|489.5|539|569|548|539|539|528|485|501|505|500|483|456.5|483|448.5|463.5|460|439.5|415.5|443.5|454|465|472|477.5|501|477|488.5|487.5|499.5|516|526|515|490|477|452.5|423|452|445.5|471.5|515|550|540|488.5|449.5|438.5|404.5|412.5|402.5|371|356.5|344.5|333|349|344|333.5|333|335.5|331.5|322|323|306|305.5|310|293.2|272|262.7|269.4|257.6|247|257.6|261.5|274.2|267.7|265.1|268|260.8|265.8|260.9|270.2|270.4|271.5|273.5|271.3|267.7|269.3|256.2|240.3|234|231.4|222.2|223.1|219.4|229.2|236.4|241.6|236.6|235|242.3|225.3|224.1|227.3|218.9|220.3|213.1|207|202|203.9|199.5|199.9|199.3|192.7|197|191.6|193.7|191|177.1|180|163.1|166.9|169.5|160.5|157.1|152.5|155.8|149.1|153|153.3|156|141.9|147.1|152.8|154.5|160.5|165.7|163.7|168.6|172.5|169.2|160.4|162.8|159.8|150.5|152.4|154.9|141|138.1|142|141.4|138.5|140.9|144.5|132.9|155.5|166.9|167.1|160.6|157|150.9|148.1|141|138|137|137|137.4|135.1|134.6|135.7|134.3|134.8|134.3|121|122.1|120.2|119.7|118.3|121|123.3|127|128.5|129.1|130.4|128.7|127|130.5|134.2|134.3|132.6|132.5|134|136.6|137||||||||||||||||||||||||||||||||||||||||||||||||
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|792|759|762|805|771|822|739|699|701|715|735|690|563|540|546|564|605|648|620|619|655|658|681|663|641|599|541|543|577|538|494|422|477|461|430|396|373|389|384|388|415|414|448|436|457|395|401|375|406|473|508|518|307|281|284|268|288|253|246|252|257|248|250|270|245|286|278|277|292|297|304|304|289|300|299|283|289|289|287|301|296|298|264|299|300|256|276|271|263|242|248|248|240|235|240|264|329|306|334|320|316|225|273|300|325|444|463|480|504|544|576|530|561|536|533|606|601|557|499|504|510|443|455|471|463|489|528|509|495|512|531|593|572|541|542|537|521|496|498|478|516|522|508|543|578|669|688|674|712|696|699|701|722|731|717|719|715|741|700|718|734|639|690|632|658|840|904|915|993|872|934|868|885|963|977|813|801|805|811|823|837|774|710|654|605|694|697|724|736|708|727|696|725|735|683|663|705|826|784|808|801|740|788|878|882|923|958|967|1115|1222|1295|1124|1059|985|946|931|901|871|836|865|886|785|754|757|731|795|767|766|760|709|604|621|515|550|587|651|687|790|798|780|727|873|905|911|932|916|862|956|964|973|892|830
04717|946126|/equities/rengo-co-ltd|TOPIX500|454|474|501|527|497|534|537|547|563|588|588|598|576|570|545|582|591|626|633|650|600|571|535|551|561|533|491|523|524|536|540|520|557|547|519|491|485|512|525|518|523|495|543|498|504|477|476|467|455|506|559|548|547|472|472|454|478|440|477|470|470|439|456|445|438|443|455|443|430|443|445|434|416|390|395|429|399|377|378|380|335|344|314|339|359|371|389|372|370|377|376|380|380|430|440|473|482|497|453|433|435|516|528|542|576|582|585|587|574|574|573|583|604|599|592|563|546|540|519|545|528|538|541|537|539|548|557|532|542|560|559|570|528|546|543|546|594|588|556|549|547|542|515|493|473|508|518|532|545|534|524|500|510|506|545|505|510|497|483|481|498|509|526|521|463|522|537|534|564|552|554|550|547|555|557|551|550|549|549|535|537|537|500|494|513|522|522|536|537|537|533|545|549|577|581|575|587|559|553|545|574|548|571|554|547|552|531|552|561|533|540|542|537|552|546|540|539|541|537|564|559|560|574|536|553|574|568|552|553|544|551|558|559|557|548|544|510|522|537|527|529|547|549|567|572|580|567|591|624|594|614|579
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|530|531|520|488|479|510|486|495|511|546|530|543|534|555|546|562|571|550|536|529|512|506|507|508|521|524|501|510|507|527|508|492|512|505|487|489|469|487|499|511|522|502|528|511|499|483|456|439|432|462|493|530|553|536|518|515|527|510|488|507|515|467|426|426|417|423|413|398|400|406|402|392|378|348|348|345|352|346|326|336|351|350|342|333|320|326|321|313|305|316|323|315|316|317|313|317|335|327|313|302|289|290|297|303|329|340|341|352|364|367|381|405|409|395|391|393|372|358|346|344|346|341|343|339|340|345|348|344|329|337|344|353|351|330|341|357|372|349|349|329|346|338|337|355|380|382|396|388|412|378|373|357|349|350|353|369|377|391|382|380|381|390|394|404|376|432|440|444|454|424|432|427|464|492|523|487|503|515|507|511|529|507|478|512|642|644|674|712|730|807|824|868|822|872|870|893|940|949|957|960|1075|1093|1117|1069|1085|1145|1150|1085|1095|1063|1149|1175|1196|1215|1171|1139|1136|1098|1073|1074|1074|1091|1063|1129|1133|1108|1013|938|952|974|949|999|874|994|1030|1037|1096|1019|1057|1127|1107|1134|1202|1249|1216|1277|1274|1331|1329|1398|1394|1272
04719|952126|/equities/resorttrust-inc|TOPIX500|1619|1632|1588|1591|1530|1685|1597|1601|1636|1679|1691|1736|1795|1725|1775|1782|1834|1834|1919|1906|1842.5|1870|1870|1892.5|1915|1940|1757.5|1812.5|1830|1770|1700|1680|1777.5|1717.5|1707.5|1595|1577.5|1575|1530|1462.5|1600|1555|1612.5|1577.5|1602.5|1562.5|1476.5|1280.5|1238.5|1356.5|1408.5|1650|1740|1722.5|1642.5|1630|1617.5|1592.5|1315.5|1274.5|1227.5|1096.5|1014.5|988.5|964|982|988|937.5|903|909|890.5|848.5|828.5|804|815.5|810|802|759|742|770|760|738|747|723|728|738.5|719|708.5|736|722.5|720.5|732.5|693.5|689.5|677.5|674.5|673.5|662.5|660|652|667|651.5|644|608.5|638.5|673.5|662|670.5|666|638|671.5|676|672|641.5|634.5|629|608.5|621|608.5|592.5|574.5|574|571|569|553.5|546|557|567.5|536|536.5|550|564.5|600.5|579|597|611.5|662|636.5|643|637.5|624|624|606.5|566|540|561.5|546|545.5|526|504|494.5|469.5|461.5|479.5|481|497.5|483|512.5|492.5|473.5|510|520.5|555|580|534.5|645.5|667.5|662.5|689|695|702|696.5|691.5|690|690|686|687.5|673.5|647|693|648.5|667|638.5|641.5|624|642.5|640|647|622|628|626|628|624.5|617|630.5|621|635.5|620.5|615.5|622.5|650|616.5|639.5|620.5|637.5|645.5|618.5|617.5|665|639|689.5|704.5|676.5|677.5|692|684.5|664|659|613.5|618.5|617|556|564|565.5|592|586.5|575.5|548|536|528|524|526|501.5|507|526.5|527|520.5|568.5|546|534|547|574.5|575|608|563|575.5|550|566.5|521.5|533|529|536
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1154|1182|1145|1153|1099|1190|1157|1183|1211|1296|1277|1255|1206|1192|1091|1165|1233|1124|1118|1095|1095|1162|1153|1175|1109|1105|1021|964|1056|1076|1074|1071|1155|1181|1149|1119|1067|1081|1111|1118|1174|1156|1228|1202|1201|1180|1181|1060|1081|1210|1292|1285|1153|1044|1185|1192|1208|1066|1004|1030|1036|1033|998|959|958|967|993|1047|1071|955|933|907|907|820|752|765|775|703|652|656|709|748|690|732|659|725|673|624|616|625|658|630|569|518|569|584|660|666|670|625|572|552|614|621|642|673|724|734|749|785|805|799|828|742|767|727|656|617|601|657|650|637|645|671|663|663|680|685|652|632|620|664|681|678|681|638|654|650|686|667|701|688|679|717|766|832|873|871|926|887|866|854|865|861|888|839|858|878|890|932|926|948|963|944|907|1055|1082|1087|1113|1093|1063|1200|1177|1164|1196|1190|1199|1191|1203|1222|1202|1249|1215|1190|1126|1213|1229|1227|1184|1162|1205|1173|1134|1102|1124|1132|1167|1197|1154|1156|1203|1119|1191|1271|1308|1346|1309|1335|1456|1487|1606|1581|1512|1493|1522|1459|1412|1371|1273|1233|1254|1269|1283|1294|1326|1424|1390|1314|1310|1224|1214|1224|1120|1176|1215|1221|1269|1228|1272|1234|1218|1324|1332|1382|1308|1378|1279|1267|1251|1242|1175|1108
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|8760|8570|8720|8460|8240|8720|8770|8130|7950|8460|8540|8360|8030|7780|8010|8080|8310|8270|8190|8050|7750|7720|7750|7740|7810|7840|7520|7690|7290|7370|7140|7040|7460|7350|7160|6750|6870|6970|6600|6810|7620|7280|7320|7260|7200|7060|6690|6600|6930|8060|8210|8150|7720|7520|7450|7040|7260|6780|6770|6500|6880|6750|6720|6600|6500|6550|6570|6550|6290|6220|6040|5850|5840|5820|5830|5740|5640|5630|5340|5410|5470|5450|5530|5580|5820|5690|5620|5550|5700|5570|5430|5290|5030|5030|5090|5150|5220|5480|5180|5070|4940|4930|5110|5250|5620|5800|5850|5750|5740|5900|5960|5900|5830|6050|5800|5810|5590|5640|5260|5320|5340|5330|5460|5510|5450|5400|5510|5730|5830|5860|5930|5740|5920|5850|5880|6170|6510|6170|6120|6090|5850|5860|5900|5770|5990|5960|5980|5990|5930|5890|5710|5620|5790|5580|5530|5530|5490|5420|5330|5230|5340|5430|5440|5500|5080|4960|5110|4930|4960|5070|5270|5160|5070|5050|5160|4960|4925|4940|4995|4910|4905|5010|4970|5090|4900|4720|4570|4810|4865|4855|4880|4990|4980|5060|4925|4935|5100|4635|4805|4765|4730|4515|4610|4570|4850|4690|4530|4580|4715|4580|4615|4695|4695|4800|4910|4860|4855|4705|4655|4690|4650|4520|4330|4230|4370|4430|4530|4480|4530|4550|4600|4480|4180|4320|4180|3930|4020|3890|3940|3990|4110|4380|4300|4310|4390|4530|4300|4280|4250|4130|4150|3990
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|5680|5420|5000|4765|4575|4850|4620|4700|4725|5280|5260|5340|4905|5010|5180|5400|5300|5350|5120|5100|4655|4340|4405|4450|4440|4220|3835|3940|3980|4080|4010|4025|4120|4035|3570|3655|3470|3620|3460|3715|3930|3990|4130|4140|4170|4025|3980|3830|3665|3750|4105|4065|3695|3355|3560|3380|3540|3185|3415|3425|3705|3500|3330|3425|3215|3440|3025|3015|2990|2918|2994|2784|2716|2492|2380|2331|2287|2228|2287|2562|2621|2772|2502|2658|2643|2826|2682|2589|2556|2813|2846|2773|2731|2772|2808|2906|3075|3065|3055|2866|2825|2792|2955|3130|3350|3590|3635|3630|3770|3960|4080|4130|4225|4115|4075|4055|3885|3840|3770|3760|3810|3645|3525|3555|3520|3440|3640|3730|3645|3760|3745|3900|4120|4015|4065|3880|4000|3860|3930|3765|3885|3885|3880|3975|4340|4485|4665|4560|4745|4680|4600|4350|4525|4565|4605|4570|4725|4975|4865|4980|4925|5060|5110|5050|5040|5330|5680|5610|5760|5660|5380|5370|5300|5670|5540|5330|5360|5370|5330|5240|5040|5090|4970|5160|4995|5150|5230|5350|5130|5200|5400|5270|5300|5090|5140|5130|5490|5490|5370|5310|5470|5200|5520|5740|5460|5790|5830|5820|6290|6500|7010|6850|6960|6950|7120|6770|6520|6450|6230|6110|6080|6080|6080|6120|6470|6700|6420|6100|6150|6010|6120|5970|5600|5670|6210|6220|6040|6050|6100|6230|5950|6380|6350|6300|6160|6270|6180|6530|6640|6960|6950|6540
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|884|912.5|898.5|892.5|864.5|890|923|848|824|864.5|856.5|859|821.5|790|823.5|843.5|869|859.5|802.5|793.5|799|814|815.5|815.5|783.5|776|730.5|703|698|700.5|691.5|697.5|693.5|696.5|700.5|694|689|692.5|701.5|692.5|715.5|700.5|712.5|704.5|700.5|699|722|673.5|686.5|738|730|761|690.5|686|673.5|674.5|654|669.5|646|659.5|649.5|671|613.5|602.5|588|602.5|571|576.5|567.5|555|498|503.5|518.5|512.5|525|524.5|514.5|515|526|559|559.5|584|566|572.5|583|559|551.5|571.5|564|557.5|552|548.5|529.5|518.5|530.5|546|521|516|475|457.5|456|443.5|443|436|485|512|509.5|494.5|500|496.5|517.5|508.5|492|505|498.5|472.5|475|467.5|473.5|474|460.5|483.5|491|495|483|482|482|477|477|490.5|490|456.5|450|452|454.5|490.5|501.5|505.5|510.5|488|472.5|470|472.5|470.5|446|459|466.5|464|457|457|431.5|419|434|428|433|427.5|438|414|412.5|418|424.5|422.5|439|425.5|404.5|457|482|484|491|484|465.5|472.5|465|476.5|477|479.5|474|484.5|481.5|460|474.5|468.5|460|502.5|494.5|515.5|507.5|515|528|526|545|542|521|517.5|502.5|512.5|525|532|532.5|529|547|540|533.5|547.5|525|528.5|516.5|518|541.5|500.5|513|526|526|524|515.5|530|520.5|517|509|518|522.5|530|552|550.5|543.5|529.5|548.5|535|530.5|535.5|550|555|547.5|534|589|565|580.5|572.5|572.5|576|588|593.5|597|588|578.5|595|572|587.5|563|504|511|517.5
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|11300|11300|11390|10800|10880|10070|9850|8990|9100|9340|9220|9880|9640|9210|9470|9640|10520|10060|11370|11240|11130|10840|10790|10650|10950|10090|9710|9730|9660|9600|9090|9290|8810|8790|8810|8580|8640|8340|8100|8430|8910|8710|8940|8650|8590|8140|8390|8250|7380|7570|7910|8800|8530|9150|9070|9140|8940|8350|7530|6570|6470|6510|6050|5980|5220|5170|5200|5230|5320|5010|4825|4825|4930|4870|5170|5260|5020|5180|5130|5360|5480|5190|4930|5010|4930|4820|4905|4945|4815|4725|4485|4475|4335|4245|4345|4430|4370|4330|4280|4275|4050|4020|4030|4065|4190|4340|4340|4350|4300|4250|4280|4135|4060|3965|3800|3850|3880|3860|3785|3700|3605|3720|3635|3755|3610|3540|3615|3520|3345|3495|3660|3555|3755|3790|3840|3845|4290|4145|4210|4200|4080|3995|4030|4050|3860|4005|4090|4185|3915|3805|3720|3745|3760|3590|3610|3695|3695|3705|3730|3520|3485|3440|3365|3230|3305|3815|3970|3920|4005|3800|3730|3625|3650|3805|3550|3365|3370|3480|3295|3300|3265|3330|3175|2898|2856|2943|2830|2864|2797|2924|2992|2981|2949|3065|3080|3150|3230|3190|3160|3245|3435|3470|3535|3430|3505|3645|3720|3895|4140|4140|4270|4415|4280|4275|4170|3785|3855|3860|3915|3720|3895|3890|3965|3845|3830|3920|3470|3380|3280|3420|3570|3660|3500|3690|3830|4050|4090|4230|4390|4150|4380|4270|4370|4060|4100|4250|4230|4200|3860|3930|3850|3770
04725|946204|/equities/sankyo-co-ltd|TOPIX500|3970|4120|4035|4035|4100|4290|4250|4080|4115|4300|4220|4140|4070|4045|4875|4890|5030|5030|4850|4840|4790|4740|4755|4695|4685|4705|4530|4560|4595|4650|4715|4680|4820|4915|4865|4615|4575|4595|4590|4540|4430|4535|4740|4675|4710|4685|4160|3865|4065|4465|4625|4480|4485|4410|4340|4390|4475|4385|4455|4410|4460|4160|4025|4000|3830|3625|3660|3660|3675|3620|3480|3425|3355|3375|3405|3375|3405|3470|3395|3755|3465|3475|3355|3510|3635|3635|3605|3650|3615|3790|3730|3730|3830|3860|3820|3880|3895|3880|3915|3815|3750|3795|3745|3685|3880|3860|3860|3855|3900|3950|4060|4085|4030|4015|3905|3895|3795|3685|3615|3715|3645|3680|3835|3895|3805|3830|3790|3735|3685|3730|3895|4130|4155|4145|4125|4250|4205|4230|4140|4035|4025|3885|3960|3835|4040|4110|4200|4170|4270|4160|4165|4160|4205|4290|4170|4090|4045|4250|4190|4040|4015|4190|4075|4345|4210|4520|4630|4640|4810|4675|4630|4600|4645|4670|4580|4585|4575|4545|4690|4500|4425|4375|4300|4320|4290|4415|4385|4380|4410|4445|4450|4430|4205|4325|4380|4425|4440|4230|4235|4180|4155|4075|4090|4085|3860|3965|3950|3920|4125|4240|4355|4485|4425|4425|4555|4630|4710|4475|4400|4290|4295|4440|4640|4830|4835|4850|4780|4640|4710|4680|4740|4850|4770|4770|4820|5070|5210|5440|5530|5430|5460|5810|5780|5900|5790|5750|5460|5480|5210|5640|5050|5030
04726|946317|/equities/sankyu-inc|TOPIX500|2040|1980|1960|1975|1865|1960|1955|2080|2125|2250|2240|2225|2095|2020|1940|2010|2015|2025|2050|2045|1960|1895|1975|1935|1765|1735|1705|1760|1675|1650|1650|1610|1635|1575|1555|1495|1565|1655|1665|1625|1645|1850|1920|1930|1930|1870|1815|1685|1720|1895|1975|1960|1945|2195|2150|2235|2045|2105|2090|2165|2120|2140|2155|1975|1870|1880|1825|1765|1740|1770|1670|1625|1590|1575|1630|1680|1710|1590|1425|1480|1410|1425|1385|1415|1475|1460|1515|1450|1465|1490|1445|1415|1365|1450|1470|1480|1500|1420|1395|1340|1385|1350|1340|1340|1435|1575|1590|1560|1525|1500|1620|1610|1610|1605|1645|1630|1530|1535|1500|1480|1470|1420|1445|1455|1435|1415|1440|1455|1375|1380|1450|1535|1575|1600|1615|1675|1835|1660|1750|1740|1795|1745|1725|1700|1765|1860|1845|1865|1865|1890|1770|1645|1795|1770|1700|1765|1835|1870|1855|1805|1820|1900|1965|1970|1735|1840|1895|1895|1970|1925|1875|1870|1915|1935|1915|1845|1805|1825|1810|1665|1665|1620|1650|1755|1690|1685|1665|1705|1585|1620|1655|1650|1650|1625|1675|1740|1875|1825|1775|1780|1805|1770|1865|1835|1770|1840|1920|1805|1790|1980|2140|2150|2225|2320|2325|2185|2145|2135|2150|2135|2115|2090|2170|2155|2410|2470|2440|2380|2320|2355|2275|2240|2035|2090|2150|2115|2010|2020|1860|1850|1940|1965|2010|2030|2035|2120|2135|1955|1820|1795|1820|1740
04727|946276|/equities/sanrio-co-ltd|TOPIX500|3440|3190|3290|3235|3275|3675|3470|3460|3730|3890|3885|3925|3935|3970|3795|4350|4395|4585|4425|4350|4310|4335|4685|4690|4610|4800|4750|5010|5500|5820|5650|6050|6200|6000|5650|5300|5070|5170|4985|4930|5020|4935|5030|5050|5010|4615|4510|4420|4470|4885|4770|5200|4985|4620|4815|4785|4790|4320|4195|4145|4105|3980|3685|3595|3640|3450|3650|3340|3135|3130|2784|2743|2753|2753|2834|2949|2973|2891|2735|2755|2562|2670|2610|2577|2797|2900|3025|2828|2695|2681|2522|2513|2408|2608|2809|2897|2780|2899|2696|2360|2436|2500|2607|2687|3180|3435|3515|3455|3390|3255|3230|3310|3225|3380|3355|3430|3560|3655|3595|3410|3395|3910|3975|3955|3785|3785|4005|3875|4005|4025|4090|4045|3735|3710|3655|3790|3650|3345|3405|3470|3200|3125|3300|3235|3435|3330|3000|2949|3040|3105|3145|3370|3390|3110|2969|2895|2698|2789|2680|2640|2651|2340|2452|2257|2420|2622|2759|2584|2578|2676|2305|2240|1973|2030|1894|1903|1914|1933|1885|2051|2050|2131|1966|1831|1716|1737|1655|1608|1642|1476|1454|1452|1423|1456|1397|1337|1394|1274|1101|1065|1063|1005|1008|1001|926|926|888|867|923|962|974|970|967|1007|888|837|847|786|790|753|738|729|707|702|715|737|733|707|707|708|701|722|685|702|710|732|747|743|730|717|729|785|795|802|801|822|799|811|800|803|820|816
04728|1131558|/equities/sansan-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|949|922|922|931|920|922|908|895|892|945|951|935|881|840|866|918|975|982|981|970|974|958|961|975|968|965|958|974|978|998|987|965|972|965|946|925|912|940|929|914|916|928|947|900|888|863|859|847|851|842|860|913|916|950|905|911|880|894|881|851|859|874|841|858|789|743|750|779|721|709|675|659|678|681|710|697|683|681|678|692|712|719|685|691|707|689|673|679|685|713|695|679|667|648|657|654|634|652|630|578|577|568|575.4|588.2|587.2|676|670|667|674|677|706|683|677|681|649|630|627|622|621|619|636|631|627|632|605|594.2|590.6|590.8|560|579.4|573|625|648|647|618|639|641|634|645|632|610|590.8|596|612|609|616|640|642|637|644|648|634|657|641|636|613|629|628|618|606|616|631|658|620|635|640|632|615|620|622|596.2|587.8|595.6|585|577.2|565.2|568|578|576|576.4|570.8|571|561.6|543.8|551.8|576.6|568.4|588|579.4|614|611|620|619|613|590.8|585.2|588.2|577.2|595.8|604|620|627|626|601|601|603|595.2|599.6|602|576|595.6|591.4|581.4|576.4|564.8|583.8|581.6|573.4|581|573|575|556|567|571|579.6|573.8|565|589|580|602|597|584|559|560|578|620|622|618|612|620|646|648|654|628|634|620|597|585|578|587|592|590
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|606|644|632|632|612|648|658|657|672|709|714|693|697|706|720|720|761|730|713|715|676|656|644|661|645|657|619|630|617|632|614|584|613|616|594|565|549|583|590|563|569|538|583|599|590|535|557|526|504|538|556|616|596|585|596|602|544|490|483|467|478|462|466|452|416|432|447|434|418|382|388|379|370|365|360|333|337|333|333|323|320|304|295|297|307|317|316|317|326|329|323|311|311|336|323|323|337|344|318|309|309|306|317|300|299|298|303|313|312|314|323|319|319|305|284|292|285|287|253|249|263|248|232|230|232|228|240|231|235|231|229|234|237|232|233|230|256|229|237|238|250|243|243|250|261|271|284|283|289|280|274|262|266|269|264|262|265|270|263|256|261|260|273|263|257|274|292|285|293|276|260|264|256|267|274|257|260|275|263|252|249|246|237|239|230|233|231|246|247|248|257|256|253|255|262|261|277|278|283|280|272|267|272|269|263|281|278|277|308|327|350|338|325|316|315|296|294|294|265|261|263|257|255|248|260|269|251|237|242|241|237|238|226|234|239|245|251|276|297|293|301|315|315|325|325|341|331|348|332|343|336|333
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|2110|2140|2130|2165|2005|2120|2010|1825|1885|2015|1925|1900|1815|1930|1955|2035|2080|2070|2210|2195|2275|2260|2285|2330|2265|2290|2125|2185|2125|2215|2160|2035|2075|1970|1930|1840|1765|1875|1880|1860|1890|1890|2005|2040|1920|1820|1710|1665|1700|1840|2010|2165|2210|2140|2135|2090|2055|2010|1975|1875|1920|1850|1600|1580|1500|1640|1640|1475|1475|1435|1410|1395|1405|1315|1275|1245|1190|1095|1070|1115|1140|1160|1100|1100|1090|1095|1095|1075|1115|1165|1175|1145|1165|1195|1235|1300|1260|1280|1265|1210|1215|1165|1200|1200|1250|1395|1400|1400|1430|1490|1530|1510|1525|1515|1515|1510|1520|1470|1470|1475|1460|1410|1445|1455|1515|1495|1505|1470|1400|1420|1400|1445|1460|1435|1440|1460|1450|1390|1400|1425|1490|1500|1490|1495|1505|1610|1645|1615|1665|1625|1665|1555|1575|1570|1495|1500|1560|1605|1620|1635|1580|1555|1575|1555|1520|1830|1925|1855|1910|1895|1885|1850|1835|1905|1935|1840|1905|1915|1835|1685|1695|1720|1705|1650|1585|1675|1580|1900|1930|2045|2045|1985|1995|1995|2005|2035|2085|2080|2000|1955|1975|1900|2125|2045|1970|2035|1995|2035|2160|2170|2315|2360|2450|2430|2345|2445|2375|2280|2285|2295|2265|2335|2370|2385|2465|2640|2755|2545|2610|2440|2295|2245|2040|2065|2240|2420|2405|2370|2170|2275|2245|2390|2370|2585|2585|2755|2645|2755|2815|2860|2745|2615
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|6490|6520|6180|6460|5850|6200|6320|6280|5880|6440|6500|6300|6470|5650|6130|6260|6590|7050|6800|6740|6790|7150|7020|7070|6680|6840|6820|7030|7180|7260|7220|7210|6890|6975|6835|6740|6415|6480|6505|6405|6225|6255|6180|5965|6030|5925|5785|5565|5215|5550|5685|6100|6455|6270|6150|5975|5940|5740|5610|5345|5510|5585|5130|4970|4870|4825|4660|4695|4695|4510|4345|4345|4385|4420|4480|4450|4470|4525|4640|4500|4420|4445|4400|4385|4535|4495|4480|4460|4570|4565|4380|4440|4300|4275|4315|4260|4250|4290|4290|4265|4260|4175|4125|4250|4165|4270|4210|4250|4270|4405|4385|4330|4250|4185|3990|3965|3965|4005|4105|3950|3975|3995|3970|3995|4035|3890|4010|4075|3980|3995|3850|3670|3760|3670|3655|3940|4180|4005|4045|3960|3915|3900|3880|3655|3905|3980|4165|4120|4090|4135|4090|4060|4210|4045|3995|3835|3800|3665|3625|3615|3645|3650|3580|3580|3645|3570|3830|3730|3660|3640|3510|3530|3450|3380|3325|3320|3425|3415|3415|3410|3590|3500|3515|3525|3515|3625|3640|3790|3835|3695|3845|3870|3735|4260|4120|3940|3935|3840|3725|3700|3910|4205|4415|4145|3970|3870|3690|3635|3770|3570|3595|3575|3555|3450|3020|3090|3060|3015|2900|3055|3105|3175|2920|2980|2965|2665|2575|2655|2660|2700|2570|2520|2425|2320|2360|2640|2575|2575|2510|2510|2610|2600|2615|2640|2690|2685|2650|2665|2510|2505|2505|2520
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|1126|1213|1230|1260|1177|1300|1269|1052|1128|1229|1210|1240|1242|1342|1432|1514|1497|1531|1590|1528|1415|1428|1467|1418|1390|1368|1205|1127|1225|1241|1290|1229|1264|1338|1241|1163|1028|1091|1073|1110|1144|1115|1220|1224|1284|1095|1162|1310|1288|1298|1415|1679|1712|1784|1629|1398|945|821|831|820|819|790|750|736|727|761|744|688|680|744|792|762|666|657|656|615|644|648|589|645|564|565|520|502|503|489|509|487.5|476.5|506|545|524|520|525|512|528|587|585|578|545|528|495.5|533|533|565|627|650|678|724|737|781|778|833|794|793|786|684|651|608|580|600|546|559|564|556|588|613|637|544|573|607|634|677|641|673|659|681|619|672|652|681|660|603|657|702|757|783|760|816|748|697|671|720|744|751|778|830|868|868|838|845|913|994|1025|1079|1261|1302|1266|1353|1205|1168|1127|1154|1319|1299|1232|1236|1223|1171|1171|1137|1139|1047|991|984|1004|1016|1052|1027|1084|1108|1087|1095|1069|1078|1080|1110|1149|1101|1106|1135|1119|1167|1236|1259|1576|1566|1512|1706|1797|2040|1999|1950|1901|1895|1734|1736|1657|1590|1586|1621|1631|1664|1728|1788|1862|1800|1656|1661|1583|1573|1563|1370|1417|1580|1555|1710|1874|1715|1783|1653|1937|1996|2118|2016|2150|2210|2305|1970|1913|1801|1749
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|879.3|921.3|860.3|867|854.3|934|894.7|932.7|947.3|1006.7|1021.7|1026.7|974|958.3|950.3|937.3|952|929.7|919|896.7|856|846|819.3|859.7|868|819.3|786|795|805.3|806.7|818|796.7|806|795.7|739.7|743|764.7|782.3|758.3|710.3|738|683.7|701.7|656.3|648|636.7|642|661.3|640.3|690.7|712|766.7|743|722.3|685.7|650|611|590.3|611.7|625.3|619|610|612.3|564.7|526|549.3|608|547.7|550|508|454.3|449.3|449|448|452.3|469.7|453|453|454.7|483|449.3|448|445|452|458|419.7|420.3|420|411|411.3|417.7|392.3|392|360.3|367|373.7|381|385|355.3|342.7|352.3|363.7|375.7|386.3|398|418|415|409|403|401.7|437.3|424|417|419.3|410|406|411.7|396.3|412.7|424.7|414.7|408|403.3|409.3|402.3|410.7|409.7|417.7|410.7|418.7|417.3|404|414.3|414.7|386|423.3|414.7|461|454.7|440.7|415.7|426.3|428.3|426|423.3|450|457.3|463.3|463.3|455.7|450.3|427.3|418.7|424|387.7|349.3|360|382.7|380.7|369.7|358|372|382.3|376.7|370.3|414.7|416.7|425.3|463.3|458|455|460|440.7|473|472|485.3|464|475|440.7|426.3|429|416.7|399.7|394.7|397.3|390.7|390.3|404|407|428.7|440.3|415|450.3|453.7|446|461.7|455.7|442.7|429.7|438|436.7|424|438.3|454.3|429|439|447|470.3|507.3|526.7|517.3|523|478|451.7|463.7|423|422.3|411.7|414|400.3|416|406.7|408.7|423.7|447.3|452.3|444.3|424.3|435.3|441.3|432|425.3|412.7|417|441.3|464|481|473|472.7|474|487|480.7|478.3|490.7|494.7|512.3|513.3|518.3|512.3|532.3|517.7|520.7
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6029|5856|5874|5957|5605|5924|5896|5554|5532|5889|5737|5806|5402|5489|5830|5867|5893|6030|6340|6280|6140|6050|5990|6320|6330|6260|5950|5860|5790|6110|6010|5810|6290|6220|6110|5910|5630|5700|5740|5560|5840|5630|5700|5620|5540|5400|5200|5000|5060|5170|5260|5550|5690|5390|5460|5170|5050|4825|4850|4905|5070|5030|4790|4740|4490|4480|4590|4510|4495|4490|4355|4335|4185|4180|4210|4220|4150|4005|4015|4150|4090|4105|3985|3995|4070|4000|3975|3895|3955|3915|3875|3770|3605|3645|3715|3695|3675|3645|3480|3335|3405|3435|3525|3510|3575|3795|3800|3895|3965|3900|4050|4030|4025|4030|3900|3815|3685|3570|3540|3560|3535|3510|3440|3550|3545|3465|3475|3500|3410|3535|3595|3630|3790|3730|3700|3720|3750|3570|3545|3570|3530|3550|3510|3490|3710|3855|3935|3810|3900|3800|3755|3685|3820|3745|3835|3850|3910|4100|4015|3965|3945|3960|3815|3820|3625|4050|4185|4065|4105|4075|3950|3905|3875|3820|3845|3845|3845|3885|3855|3780|3730|3765|3650|3710|3655|3770|3765|3845|3780|3785|3835|3725|3835|3700|3820|3915|3985|3965|4080|4105|4130|3895|4005|4035|3995|3910|3930|3980|4060|3875|4090|4075|4065|4005|4065|4095|4140|4210|4190|4080|4015|4065|4020|4045|4215|4310|4360|4420|4360|4390|4370|4310|3960|4210|4180|4150|4250|4320|4300|4310|4480|4390|4380|4340|4070|4120|4020|4140|4170|4050|4050|3970
04736|946207|/equities/sega-sammy-holdings|TOPIX500|1977|2068|2167|2177|2113|2334|2266|2247|2239|2418|2378|2301|2245|2384|2461|2539|2634|2736|2677|2711|2700|2683|2764|2699|2664|2606|2575|2526|2613|2778|2711|2678|2884|2804|2750|2351|2346|2343|2348|2262|2431|2475|2617|2657|2641|2483|2365|2291|2226|2438|2437|2688|2617|2573|2495|2180|2084|1964|1911|1914|1875|1803|1796|1661|1520|1563|1605|1534|1515|1585|1471|1455|1486|1438|1425|1372|1408|1375|1386|1511|1494|1484|1395|1428|1481|1494|1518|1618|1617|1624|1629|1537|1602|1668|1682|1647|1659|1620|1612|1549|1469|1477|1360|1425|1585|1681|1675|1706|1720|1714|1734|1680|1622|1614|1529|1545|1524|1456|1583|1600|1603|1721|1652|1663|1654|1619|1593|1588|1534|1539|1649|1696|1717|1709|1717|1796|1825|1727|1835|1830|1862|1633|1627|1674|1632|1657|1728|1673|1666|1573|1577|1559|1592|1623|1552|1519|1460|1431|1400|1405|1425|1434|1441|1483|1499|1768|1894|1825|1867|1821|1744|1669|1668|1687|1648|1545|1555|1546|1533|1535|1417|1427|1337|1313|1314|1303|1271|1267|1295|1337|1334|1306|1231|1303|1324|1342|1358|1270|1274|1293|1282|1290|1264|1326|1240|1198|1158|1075|1172|1167|1232|1225|1206|1156|1141|1142|1112|1135|1133|1097|1055|1033|1009|1018|1083|1145|1131|1114|1132|1133|1127|1133|1063|1103|1130|1183|1297|1228|1235|1229|1112|1150|1181|1204|1213|1226|1176|1211|1201|1248|1253|1201
04737|952890|/equities/seibu-holdings-inc|TOPIX500|1900|1834|1790|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|1590|1670|1440.5|1419.5|1422|1647.5|1540|1478.5|1522.5|1640|1530|1475|1468|1478.5|1350.5|1422.5|1502.5|1474.5|1412.5|1394.5|1381|1232|1240|1238|1163.5|1158.5|1074.5|998|825.5|909.5|883|841|830.5|808|749.5|709.5|694.5|687|670.5|669.5|713.5|639|646|664.5|687|677.5|647|556.5|535.5|642.5|688|680|620|517.5|542.5|514|533|438|456.5|464.5|500|482|439.5|446|443|465|491.5|456|407.5|379|364|348.5|311.5|288|247.5|241|244.5|241|219|222.5|226.5|248.5|224.5|235.5|238|268.5|264|248|251|273|271.5|261.5|251.5|299.5|302.5|338.5|390|400.5|414|398.5|387.5|378.5|409|426.5|461|501.5|538|557.5|554.5|562.5|580|580.5|605|566|558|538.5|523|515|489|492.5|493.5|482.5|507|511.5|512|511|536|541|493|498|479.5|510|532.5|516.5|485.5|462|495|469.5|528|520.5|546|535|526|564.5|605|657.5|675.5|681|693.5|703.5|683.5|646.5|650|655|664.5|681|695|725|705.5|694|678|675|660.5|629.5|624|701.5|700.5|677|689|695.5|669|723|745|752.5|767|740|732|739|737|729|709.5|705|702|693.5|641.5|629.5|656|658|636.5|596.5|621.5|597|568.5|555.5|612.5|624|639.5|567|546.5|568.5|576.5|556.5|615|612.5|581|635.5|635|646|732|768|835|823|805|746|738.5|730.5|748|787|767.5|752|760.5|769.5|811.5|747|835|802.5|775|748|737|694|682|714|655.5|658|664|699.5|715|736.5|750.5|746.5|692.5|644.5|627|651.5|654.5|703.5|700.5|723.5|722|728|743.5|687
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|1020|1035|1019|987|905|994|1004|999|1000|1085|1055|1056|1001|939|978|1022|1051|1054|1103|1064|1102|1073|1080|1171|1149|1114|932|948|946|992|1010|967|1021|1018|1006|1025|878|898|881|903|938|903|913|922|929|870|819|759|735|784|828|847|904|848|863|873|867|836|814|803|794|783|722|703|701|628|638|616|611|571|564|546|535|502|511|499|505|477|444|462|467|482|461|478|495|493|494|485|489|505|516|511|510|533|532|531|541|532|520|506|517|501|513|515|526|554|555|565|566|568|598|592|596|600|610|594|580|586|583|592|590|598|598|597|595|554|554|572|551|568|584|580|598|592|596|603|634|595|598|579|563|543|549|545|562|593|607|601|621|598|558|529|559|560|567|576|585|614|606|600|617|616|617|594|548|609|623|620|633|584|570|562|570|577|572|558|547|567|544|526|529|527|513|508|491|491|484|510|508|513|520|533|541|534|539|565|594|581|598|589|601|598|629|647|641|653|632|607|683|631|680|683|669|680|669|661|654|653|638|627|594|580|597|605|648|670|658|590|596|603|623|656|616|628|636|662|678|708|715|732|760|795|773|792|820|840|801|770|770|741|756|728
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|1040|1017|1035|1057|1031|1094|1055|1074|1119|1201|1159|1153|1146|1141|1198|1223|1281|1292|1290|1273|1249|1237|1251|1200|1192|1204|1060|1150|1034|1032|985|939|1018|1019|964|957|904|955|951|965|1031|1047|1089|1088|1120|1053|1013|989|973|1022|1092|1215|1220|1208|1179|1115|1117|1124|1032|981|1023|950|917|864|842|871|859|879|892|837|778|749|729|701|683|646|644|648|626|658|625|621|602|600|629|642|632|624|640|653|650|660|660|689|712|709|717|738|696|678|677|666|671|687|719|743|720|727|714|708|718|699|729|714|696|685|678|664|648|680|634|642|631|635|624|619|619|588|572|568|604|613|619|635|639|658|655|644|658|654|647|637|646|641|682|713|717|700|701|686|682|664|650|625|629|635|643|654|674|613|624|637|652|635|605|619|664|640|648|650|648|641|608|610|616|583|582|580|592|598|567|575|569|552|512|528|514|523|513|500|509|499|502|516|526|543|587|586|561|567|553|554|572|574|549|573|563|573|614|597|644|637|647|659|642|621|618|624|622|588|596|600|620|611|588|605|613|576|578|567|562|539|497|503|538|541|554|499|492|491|487|521|523|557|545|592|570|583|547|559|567|529
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1268|1252|1232|1297|1220|1324|1279|1230|1272|1336|1274|1335|1339|1353|1434|1534|1531|1510|1470|1482|1456|1403|1382|1413|1391|1384|1344|1371|1335|1310|1290|1249|1337|1305|1309|1307|1191|1210|1197|1248|1354|1338|1422|1400|1466|1434|1413|1374|1289|1329|1427|1484|1491|1436|1451|1424|1440|1385|1279|1272|1329|1245|1090|1036|992|996|997|1012|1015|993|977|942|910|826|792|773|771|787|781|824|794|796|801|780|775|780|787|748|733|745|749|735|728|743|756|762|761|748|710|674|662|653|666|667|695|739|745|747|772|774|811|800|811|800|781|758|740|713|710|719|724|697|686|683|680|685|689|678|656|651|667|683|711|697|697|712|735|715|728|708|686|658|643|664|701|735|765|750|756|739|724|717|773|756|764|777|772|769|777|766|800|775|777|809|768|794|848|842|829|814|819|806|816|853|841|821|818|798|803|814|787|798|784|774|757|773|774|795|754|750|722|745|754|741|764|773|798|767|786|771|780|747|797|792|813|874|826|792|845|844|899|888|899|920|950|936|943|948|902|868|852|873|857|855|899|876|881|839|818|804|797|796|723|777|777|787|798|802|771|753|769|823|822|873|848|864|868|916|866|892|870|854
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4017|4051|3935|3844|3754|3929|3941|3697|3703|3951|3813|4016|3849|3845|4102|4109|4288|4395|4180|4190|4050|3760|3740|3770|3740|3750|3525|3590|3570|3695|3695|3525|3650|3640|3610|3505|3385|3550|3575|3585|3875|3700|3940|3930|3755|3625|3515|3360|3305|3505|3635|3945|3840|3685|3700|3735|3625|3400|3115|2952|2949|2938|2761|2797|2756|2753|2842|2710|2675|2614|2491|2437|2374|2395|2431|2402|2330|2296|2369|2471|2505|2426|2283|2272|2397|2387|2323|2297|2375|2563|2569|2579|2491|2479|2500|2493|2457|2397|2285|2277|2345|2378|2384|2348|2365|2442|2423|2399|2379|2393|2458|2346|2355|2324|2263|2258|2241|2170|2157|2138|2108|2162|2142|2145|2130|2145|2140|2134|2051|2074|2121|2132|2113|2140|2233|2255|2189|2163|2145|2093|2036|2027|2043|2080|2101|2195|2281|2233|2247|2203|2126|2163|2192|2141|2086|2033|2024|2028|2023|2012|2065|2112|2098|2029|1942|2222|2286|2278|2297|2186|2157|2160|2149|2195|2170|2170|2189|2157|2165|2104|2050|2106|1970|1911|1873|1924|1926|1975|1941|1946|1979|2010|1984|1975|2013|2046|2088|2069|2049|2046|2054|1983|2080|2159|2043|2111|2102|2149|2294|2332|2407|2397|2405|2456|2346|2170|2094|2053|1942|2004|1953|1975|2000|1977|1948|2075|1983|1897|1887|1831|1940|2040|1897|1959|1937|1988|2005|2085|2175|2115|2120|2150|2120|2155|2100|2215|2245|2245|2285|2220|2170|2160
04743|952815|/equities/seven-bank-ltd|TOPIX500|377|386|398|385|381|400|398|368|378|379|372|370|356|377|394|395|414|417|411|406|393|375|352|354|362|367|350|342|339|348|351|331|332|333|324|325|322|330|316|326|368|371|394|382|376|360|338|320|324|364|339|361|373|358|328|314|318|307|305|302|289|275|246|243|234|243|225|226|229|223|229|227|213|207|214|215|217|220|216|228|228|234|234|239|238|229|229|228|216|216|219|208|200|193|196|201|197|204|189|183|185|174|181|176|189|192|198|192|183|176|179|180|179|179|176|177|172|177|161|157|156|158|158|151||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|2590|2610|2690|2760|2990|3300|3110|2810|3050|3220|3290|3280|3080|3150|3540|3680|3700|3490|3340|3290|3290|3370|3380|3350|3220|2860|2800|2920|2920|2930|2930|3170|3650|3690|3470|3920|3840|4040|4060|4010|4250|4480|4670|4240|4380|4000|4120|4170|4010|4760|5650|4720|4500|3370|3430|3480|3350|2610|2720|3020|3150|3190|3010|3100|3150|3320|3290|3270|3440|3300|2950|3030|2950|2690|2160|1720|1710|1790|1550|1650|1660|1490|1530|1770|1930|2120|2080|2060|1980|1920|1840|2090|1920|2550|3100|3340|3760|4020|4250|4120|3920|3910|3910|3790|3900|4480|5160|4940|5140|5590|6040|4760|5100|5220|5690|5660|5550|5410|5430|6630|6750|6560|6600|6730|7140|6900|7230|7710|7410|7520|7120|7190|7370|6700|6830|6670|6560|6110|6240|6160|6290|6080|5990|6230|6610|7110|7440|7410|7560|7410|7030|7030|7230|7380|7240|7260|7410|7370|7410|7590|7610|7770|8250|7620|7640|8040|8420|8850|9270|8700|8790|8670|8590|8760|8930|8370|8470|8490|8220|8140|8150|8120|8130|7850|7950|8370|8350|8400|8330|8460|8670|8390|8190|8400|8530|8710|9370|9470|9460|9440|9650|9180|9720|10000|9670|10000|10000|10100|10900|10980|12260|11930|12270|12030|12090|11370|10900|10690|10270|10300|10530|10780|10660|10840|11450|12150|11820|11670|11510|10920|10860|10790|9530|9890|10010|9920|9910|9920|10360|9990|9440|10250|10610|10820|10590|10800|10460|10800|10930|10530|9600|8780
04746|1011980|/equities/shift-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1337|1222|1202|1232|1171|1323|1384|1388|1512|1696|1576|1545|1465|1463|1494|1521|1556|1659|1575|1562|1521|1475|1563|1621|1679|1705|1643|1684|1693|1714|1664|1657|1688|1671|1649|1577|1534|1610|1733|1780|1874|1786|1915|1929|1835|1791|1724|1527|1455|1666|1822|1958|1847|1778|1718|1729|1849|1359|1368|1219|1065|1132|1159|1134|1050|1091|1132|1165|1314|1342|1472|1375|1408|1134|1124|1121|1056|977|860|874|855|1015|824|898|881|842|781|801|951|1162|1210|1177|1069|1238|1386|1612|1668|1693|1676|1654|1660|1732|1789|1861|1965|2021|2063|2229|2336|2366|2333|2358|2317|2315|2286|2249|2310|2252|2159|2293|2264|2284|2227|2206|2154|2100|2105|2138|2135|2041|1955|1923|2066|2088|1993|2099|2138|2063|2057|2069|1936|1879|1839|1784|1675|1683|1847|1832|1811|1839|1778|1652|1538|1651|1662|1644|1934|2111|2054|2058|2135|2214|2204|2414|2430|2504|2530|2453|2471|2429|2423|2420|2443|2389|2396|2388|2423|2449|2458|2436|2448|2446|2450|2406|2381|2335|2301|2353|2429|2451|2394|2637|2636|2613|2533|2544|2556|2549|2624|2569|2613|2561|2558|2546|2487|2411|2394|2392|2427|2434|2517|2536|2558|2571|2590|2586|2588|2551|2550|2550|2488|2511|2500|2472|2553|2540|2507|2400|2465|2490|2510|2550|2510|2510|2440|2505|2545|2540|2625|2620|2695|2725|2720|2760|2810|2820|2810|2855|2875|2835|2930|2875
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|854|872|872|880|834|881|913|824|852|881|843|874|873|910|916|952|966|951|915|926|944|939|936|952|972|982|943|944|941|972|944|922|954|945|930|928|861|863|843|846|786|800|798|802|803|798|778|735|716|840|800|834|740|710|707|687|698|665|671|628|631|610|588|581|572|608|633|645|632|602|598|587|531|560|541|526|543|523|517|542|538|562|521|520|547|560|563|531|544|565|576|580|616|623|619|643|662|685|674|654|652|644|652|646|712|720|716|704|707|705|747|728|731|726|719|698|671|670|667|658|659|647|632|652|637|634|640|634|612|627|638|646|681|655|632|666|659|618|607|586|596|601|603|635|675|715|740|732|733|739|708|694|721|700|706|707|712|703|699|699|689|708|732|706|655|713|738|709|707|668|648|656|644|633|657|631|648|641|633|644|629|620|622|636|605|650|657|679|637|631|646|621|603|580|598|587|618|662|648|655|705|672|701|708|674|679|663|670|717|732|782|762|784|762|754|731|694|684|675|664|642|629|594|599|613|633|641|616|632|630|619|600|536|569|575|591|637|632|638|627|620|680|653|653|653|677|670|703|666|734|715|686
04749|946277|/equities/shimamura-co-ltd|TOPIX500|9910|9830|9750|9190|8760|8680|8870|8860|8650|9110|9190|9080|8930|8500|9100|9640|9850|9590|9860|9760|10040|10060|10250|10510|10850|10840|10660|10890|10540|10630|10450|10090|9820|10070|10020|9990|10040|10590|11050|11140|11830|11490|12210|12120|11910|12050|11390|11060|10870|11620|11490|12530|12450|12360|12140|12100|12100|11330|11120|10310|10250|10150|9500|9230|9090|9190|9230|8890|8740|8650|8430|8380|8310|8400|8650|8330|8180|8110|8150|8260|8280|8240|8070|8300|9090|9000|9050|8980|9290|9230|9190|9060|9050|8980|9310|9400|9260|9210|8580|8540|8910|8970|8970|9160|8990|9190|9070|9240|9290|9260|9260|8830|8800|8850|8680|8660|8300|7880|7910|7890|7790|7920|7810|7870|7620|7480|7430|7320|7280|7240|7830|7840|7960|8080|7970|7980|8160|7750|7960|7740|7510|7420|7460|7610|7400|7780|8040|7930|7710|7560|7390|7360|7510|7330|7460|7510|7590|7560|7570|7200|7230|7440|7230|6750|6640|7880|7910|7830|7580|7510|7390|7430|7510|7540|7540|7530|7550|7750|7700|7670|7810|8030|7990|7890|7720|7720|7670|7820|8010|7590|7730|7510|7630|7900|7960|8000|7880|7830|8060|8040|8290|7980|8330|8140|8130|8400|8260|8680|9260|9170|9470|9200|9230|9340|8440|8060|8280|7790|7770|7740|7790|7930|7860|7930|8390|8440|8390|8860|8450|8300|7900|8200|7910|8350|8720|8800|8700|8800|8930|8650|8940|8520|8200|8380|8470|8360|8320|8280|8230|8560|8710|8040
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|10060|10260|10230|10000|9600|10300|9880|9240|9070|9430|9210|8750|8490|8220|9130|9340|9390|9180|9030|9000|9020|8890|9030|9100|9020|9010|8420|8390|8310|8650|8630|8470|8990|8940|8680|8460|8150|8420|8520|8680|9210|9070|9230|9140|8590|8400|8130|7790|7680|7890|8130|8740|8750|8400|8270|8240|8670|7990|7940|7270|7280|7150|6630|6630|6240|6120|6170|5900|5840|5790|5690|5520|5670|5700|5560|5430|5250|5250|5090|5090|5200|5320|5340|5470|5590|5630|5650|5650|5710|5690|5700|5570|5550|5240|5190|5140|5120|5170|5010|4910|4865|4670|4710|4555|4895|5240|5290|4870|4750|4775|4990|4860|4775|4760|4775|4615|4450|4320|3830|3710|3720|3660|3645|3685|3570|3590|3650|3655|3610|3750|3905|3840|3830|3980|4070|3930|4065|3765|3790|3905|3945|3885|3785|3820|3860|4060|4230|4270|4385|4395|4320|4115|4150|4155|4080|4110|4075|4265|4310|4285|4300|4190|4085|3930|3870|3960|4135|4035|4105|4180|4085|4155|3940|4055|4150|4165|4215|4130|4155|4230|4215|4360|4225|4265|4040|4320|4330|4410|4455|4365|4280|4190|4200|4235|4220|4265|4575|4390|4175|4130|4070|3830|3880|3735|3645|3750|3690|3685|3970|4195|4260|3935|4025|4170|4230|4065|4115|4035|3990|3900|3760|3750|3585|3690|3750|3820|3720|3750|3830|3840|3760|3710|3490|3510|3530|3570|3520|3870|3760|3620|3580|3840|3740|3720|3800|4050|4060|4090|3970|3840|3860|3670
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|563|580|566|540|507|547|534|512|523|549|549|539|508|508|558|546|549|559|531|525|505|484|466|479|496|493|492|499|494|486|478|461|478|497|490|445|432|450|437|431|430|416|445|445|427|399|380|356|333|360|395|411|393|384|390|344|341|308|306|312|317|312|296|296|282|304|299|307|312|338|329|323|312|279|263|248|247|248|247|260|264|261|258|266|263|262|260|247|250|258|257|255|233|242|251|265|268|276|257|256|251|254|268|267|274|299|304|308|316|317|332|330|333|336|329|331|331|331|348|348|345|335|325|323|312|315|321|320|314|318|335|340|340|331|342|355|344|322|331|343|339|332|330|322|325|341|349|340|343|333|330|318|344|338|335|340|340|345|342|342|354|356|366|384|373|336|352|346|346|357|353|360|360|361|368|347|347|351|348|344|337|334|325|324|311|327|324|327|311|306|313|316|315|306|311|319|336|327|331|323|324|305|322|320|310|314|313|312|335|350|377|370|380|400|394|392|383|374|352|344|338|342|339|344|360|367|364|333|329|314|308|312|290|312|333|344|351|368|351|363|345|362|374|379|356|382|374|395|380|389|375|365
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5909|5995|6042|6120|5840|5910|5872|5298|5426|5781|5758|5722|5571|5703|5763|5710|5877|5860|6140|6130|6080|5880|5750|5920|5900|5940|5590|5500|5480|5890|5880|5640|6150|6140|5850|6150|5930|6080|6160|6230|6540|6620|6900|6920|6900|6580|6240|6130|6200|6470|6720|7110|6690|6420|6650|6510|6430|6150|6250|6280|6430|5760|5680|5710|5550|5480|5560|5630|5630|5450|5400|5230|5030|4890|4875|4850|4855|4570|4495|4655|4495|4665|4485|4530|4390|4595|4565|4320|4185|4335|4420|4180|3970|3960|4180|4250|4365|4360|4355|4220|4040|3985|3975|4045|4185|4470|4640|4565|4580|4635|4780|4710|4735|4540|4415|4380|4360|4100|4105|3950|4000|3740|3705|3790|3740|3685|3700|3930|3630|3675|3735|4005|4130|3940|4010|3895|3830|3720|3970|3800|3830|3735|3495|3590|3920|4165|4345|4270|4380|4280|4155|4080|4120|4090|4130|4110|4165|4345|4200|4245|4195|4135|4090|4000|3915|4280|4530|4640|4845|4730|4815|4680|4690|4720|4740|4400|4415|4315|4265|4180|4160|4135|4135|4080|4075|4355|4480|4370|4115|4225|4390|4195|4115|3940|3955|4015|4270|4305|4290|4160|4230|4115|4460|4795|4595|4670|4635|4655|5070|5020|5450|5320|5470|5590|5490|5500|5200|5210|4895|4780|4825|4905|4775|4730|4945|5470|5330|5230|5260|5030|5110|4940|4490|4670|4760|4740|4890|5420|5380|5410|5270|5710|5760|5660|5490|5510|5060|5140|5060|5100|4940|4460
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|778|778|682|703|667|743|724|699|722|761|765|773|759|758|800|925|927|871|872|860|835|837|844|856|869|843|796|757|972|1001|964|964|1049|1056|1019|1034|935|940|931|959|979|1023|1116|1175|1196|1162|1122|1059|1030|1157|1205|1147|1131|946|907|837|920|780|765|794|794|802|743|755|724|758|638|696|709|749|721|682|617|586|559|575|528|507|457|470|489|521|484|510|493|510|511|529|513|562|572|519|523|546|527|573|628|628|663|630|604|555|609|641|679|695|753|798|780|766|808|796|842|786|735|701|686|612|627|582|587|561|535|524|531|546|579|588|518|535|516|551|551|590|592|557|558|613|624|528|554|543|504|564|600|640|710|697|770|737|734|728|757|791|749|761|783|812|826|811|824|845|858|819|810|883|997|957|1009|949|957|963|919|911|965|910|923|944|952|968|946|939|912|819|783|872|851|917|924|941|995|926|973|921|944|979|995|1143|1150|1178|1227|1106|1226|1368|1330|1381|1324|1279|1483|1556|1680|1534|1548|1515|1474|1372|1298|1313|1354|1288|1309|1241|1229|1224|1282|1310|1296|1332|1421|1335|1380|1369|1114|1199|1370|1291|1391|1472|1510|1614|1447|1670|1694|1842|1798|1711|1580|1676|1643|1493|1256|1160
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|2150|2080|2050|1990|1880|2070|1910|1850|1930|2100|2110|2070|1980|2060|2110|2310|2420|2480|2570|2560|2490|2430|2430|2530|2380|2400|2140|2270|2290|2390|2310|2320|2440|2310|2160|2060|1940|2090|2130|2150|2340|2340|2410|2380|2430|2250|2040|2100|2180|2440|2450|2730|2690|2650|2690|2590|2700|2530|2120|2200|2350|2260|2040|2010|1880|1780|1820|1750|1680|1700|1860|1710|1520|1470|1490|1400|1340|1310|1230|1240|1080|1110|1050|1070|1010|1030|1020|930|910|960|980|960|930|890|890|95|99|96|91|85|84|81|87|87|98|101|104|106|106|105|108|107|112|108|107|103|98|93|85|83|83|79|81|80|78|78|78|78|73|82|80|84|88|87|89|87|88|82|86|85|88|85|85|88|92|98|89|86|87|84|75|79|79|85|84|83|97|100|97|94|94|95|99|102|105|114|112|105|106|101|104|96|96|102|104|106|97|93|84|80|77|77|73|68|64|67|66|69|58|61|66|63|68|67|70|76|80|80|66|62|72|73|82|89|93|98|93|96|106|117|122|124|133|119|114|106|106|100|102|100|101|104|109|113|114|129|110|101|105|112|105|111|102|103|117|119|121|115|119|128|124|144|141|152|143|164|150|153|153|140|122|126
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1849|1799|1805|1809|1755|1864|1934|1906|2030|2172|2200|2103|1986|2012|2119|2158|2216|2324|2280|2267|2224|2190|2241|2252|2334|2292|2174|2118|2059|2107|2093|2002|2105|2021|1961|1946|1920|1951|1924|2062|2188|2083|2220|2157|2122|2070|1925|1983|1941|1915|2094|2314|2189|2360|2372|2244|2014|1943|1943|1997|1952|1914|1904|1848|1702|1688|1645|1663|1634|1537|1477|1437|1457|1349|1383|1396|1343|1363|1343|1340|1272|1251|1238|1214|1192|1192|1165|1139|1128|1134|1092|1091|1079|1101|1165|1142|1092|1080|1053|1008|980|990|1004|998|1000|1033|1045|1056|1046|1072|1144|1141|1140|1150|1135|1126|1074|1019|1004|1000|985|955|982|989|989|977|957|901|874|927|968|1018|1060|1085|1100|1124|1153|1153|1174|1175|1208|1223|1219|1232|1247|1332|1388|1398|1366|1319|1320|1280|1352|1350|1343|1307|1274|1328|1312|1395|1382|1435|1402|1384|1330|1502|1556|1537|1632|1576|1548|1533|1552|1579|1616|1603|1600|1601|1578|1553|1540|1538|1415|1416|1402|1508|1488|1535|1531|1591|1529|1527|1483|1496|1510|1552|1609|1762|1795|1750|1840|1893|1704|1690|1671|1637|1614|1598|1660|1621|1703|1728|1785|1823|1778|1866|1881|1861|1816|1815|1781|1812|1815|1864|1921|1957|1930|2010|1957|1892|1972|1960|1819|1838|1852|1933|1972|2035|2080|2035|2090|2050|2180|2155|2090|2330|2200|2155|2120|1959|1910|1831
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|3465|3590|3540|3625|3710|3945|3850|3460|3445|3585|3635|3695|3585|3635|3940|3970|4130|4150|4085|3935|4035|4125|4150|4370|4275|4060|3890|3985|4040|4210|4125|3915|3915|3770|3790|3570|3560|3695|3445|3460|3790|3715|3765|3615|3740|3650|3600|3575|3255|3675|3695|3910|4020|3790|3690|3395|3400|3315|3275|3245|3110|2983|2777|2690|2444|2396|2657|2695|2639|2623|2327|2295|2399|2432|2639|2566|2390|2626|2619|2707|2669|2498|2595|2535|2492|2355|2291|2238|2278|2223|2151|2129|2001|1906|2017|2085|1945|1915|1850|1693|1703|1807|1876|1858|2068|1927|1884|1878|1844|1631|1696|1665|1604|1692|1560|1590|1617|1612|1624|1598|1590|1730|1775|1682|1743|1713|1783|1859|1831|1920|1881|1939|1909|1830|1795|1891|1927|1808|1892|1917|1837|1724|1625|1666|1752|1626|1662|1649|1559|1477|1404|1403|1481|1368|1369|1307|1128|1032|1046|1062|1079|1012|1048|1034|949|1042|1051|1037|1066|1057|991|949|917|1021|1077|1065|1057|1028|1011|1030|937|866|872|865|824|705|812|795|749|712|715|679|702|668|654|626|589|580|577|609|630|639|685|676|629|682|655|662|613|610|646|616|558|549|528|550|528|527|539|503|483|484.5|488.5|512|513|515|518|508|510|535|519|540|517|527|519|509|560|580|569|578|603|648|662|690|638|587|564|582|552|541|512|460.5
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1736|1815|1806|1830|1741|1822|1788|1836|1785|1861|1802|1746|1671|1600|1637|1626|1624|1658|1691|1665|1643|1657|1706|1752|1742|1767|1661|1670|1725|1753|1732|1669|1774|1725|1585|1556|1560|1596|1595|1564|1628|1546|1507|1469|1468|1477|1440|1418|1423|1446|1515|1580|1394|1400|1390|1481|1516|1363|1327|1343|1358|1278|1217|1248|1206|1166|1174|1234|1257|1273|1237|1217|1170|1139|1161|1195|1130|1115|1071|1025|984|1007|979|982|1071|1117|1134|1113|1115|1151|1152|1127|1090|1128|1187|1195|1234|1255|1204|1191|1200|1211|1235|1260|1320|1357|1402|1433|1432|1424|1428|1451|1461|1468|1441|1388|1387|1363|1355|1400|1375|1391|1391|1415|1414|1369|1367|1412|1360|1374|1384|1419|1452|1469|1484|1478|1507|1437|1453|1459|1468|1399|1388|1381|1361|1480|1540|1536|1539|1541|1467|1396|1412|1381|1375|1356|1337|1340|1341|1390|1407|1389|1394|1488|1451|1611|1623|1666|1712|1671|1648|1667|1676|1756|1784|1774|1766|1771|1778|1758|1767|1792|1781|1724|1682|1723|1725|1760|1899|1911|1914|1937|1916|1869|1851|1888|1955|1934|1974|1938|1964|1934|1997|1977|1821|1779|1745|1797|1908|1861|1971|1927|1999|2032|2028|2037|2037|2014|2001|1969|1920|1876|1880|1858|1944|2040|1889|1781|1860|1871|1835|1828|1659|1666|1650|1617|1671|1591|1532|1507|1553|1612|1658|1640|1643|1609|1535|1576|1602|1544|1512|1498
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|962|980|961|975|960|1037|1010|938|955|1026|982|1001|933|980|1028|1059|1089|1106|1122|1113|1102|1080|1107|1159|1160|1167|1087|1084|1073|1110|1100|1079|1141|1151|1092|1061|1042|1115|1118|1096|1154|1087|1139|1117|1122|1069|985|964|992|1060|1104|1249|1244|1185|1175|1103|1185|1086|1060|1055|1043|972|924|917|889|899|866|871|891|870|865|841|828|821|817|815|821|805|803|813|822|817|789|811|799|805|799|806|813|840|847|824|798|797|808|829|825|818|785|769|763|766|774|788|826|852|837|832|833|827|852|849|849|851|838|816|795|782|779|785|793|793|806|811|798|799|795|782|786|802|809|806|784|783|769|804|815|780|786|772|758|736|725|729|735|725|760|746|758|739|719|701|711|719|736|747|742|757|736|736|726|725|682|666|643|739|769|757|787|798|771|754|760|762|754|749|760|754|722|711|710|731|726|694|690|703|720|755|718|741|737|744|735|699|684|692|727|720|731|731|775|763|794|768|766|769|743|764|765|749|789|793|819|816|814|807|807|794|809|787|767|777|766|782|810|839|812|805|814|816|851|870|857|915|866|897|914|894|875|877|896|901|903|927|909|961|922|954|941|932|902|881
04759|949826|/equities/sho-bond-holdings|TOPIX500|2277.5|2327.5|2290|2260|4320|4630|4505|4290|4485|4585|4610|4645|4665|4840|4895|5020|4905|4865|4830|4815|4530|4560|4705|4745|4630|4585|4490|4550|4460|4490|4440|4380|4435|4525|4610|4010|3880|3950|3835|3850|4075|3940|4175|4205|4230|3905|3905|3635|3405|3750|3950|4315|4135|4000|4110|3530|3545|3370|3410|3475|3365|3320|3335|3315|3130|3350|3345|3325|3415|3420|3400|3230|3080|2824|2755|2489|2433|2428|2333|2406|2520|2462|2617|2679|2725|2638|2450|2575|2629|2670|2485|2340|2250|2280|2307|2346|2321|2311|2245|2159|2068|2044|1980|2047|1951|2051|2024|2060|1972|2019|2048|1985|2010|1978|1870|1882|1821|1958|1960|1941|1980|1865|1771|1694|1744|1688|1706|1661|1616|1616|1724|1777|1754|1752|1823|1860|1872|1812|1884|1913|1821|1832|1997|1922|1773|1883|1916|1908|1900|1914|1953|1871|1893|1887|1864|1896|2080|2245|2115|2166|2169|2128|2183|2175|2060|1744|1715|1720|1772|1797|1798|1792|1760|1758|1735|1713|1704|1751|1687|1682|1679|1722|1668|1716|1722|1728|1715|1763|1797|1798|1793|1819|1788|1783|1759|1796|1879|1844|1843|1800|1879|1814|1826|1790|1775|1794|1817|1815|1890|1797|1821|1853|1765|1798|1812|1814|1834|1809|1758|1716|1629|1623|1617|1525|1538|1532|1563|1537|1566|1530|1547|1598|1570|1507|1537|1610|1589|1650|1617|1648|1685|1773|1777|1775|1761|1804|1897|1903|1818|1790|1740|1751
04760|952951|/equities/shochiku-co-ltd|TOPIX500|8260|8490|8360|8220|8220|8900|8760|8070|8130|8790|8570|9200|9210|9120|9120|9250|9450|9650|9680|9480|9200|9400|9510|9550|9580|9720|9530|9630|9730|9860|9710|9310|9650|9700|9550|9180|9260|9890|9850|9830|9940|9830|9850|9500|9300|9160|8870|8770|8770|9360|9260|9910|9910|9850|9900|9900|9700|9460|9640|9550|10200|10620|9900|9900|9540|9800|10160|10050|9770|9480|8980|8890|8720|8580|8540|8250|7840|7760|7750|7820|7770|7780|7560|7630|7770|7560|7490|7460|7620|7880|7890|7740|7560|7590|7600|7740|7690|7820|7490|7430|7460|7300|7120|7340|7580|7740|7700|7510|7450|7480|7800|7710|7700|7890|7830|7850|8010|7980|7960|7760|7600|7570|7420|7310|7310|7240|7130|7100|7130|7150|7170|7170|7180|6970|6840|7260|7300|6850|6900|6820|6610|6560|6700|6480|6500|6620|6680|6700|6640|6620|6510|6240|6300|5960|5980|5900|5830|6000|5850|5810|5710|5760|5860|5690|5650|5750|6170|6150|6480|6440|6190|6070|5850|5490|5390|5240|5210|5390|5230|5100|5060|5140|5100|5110|5060|5190|5380|5690|5780|5650|5770|5860|5860|5790|5950|5840|5950|5890|5910|6180|6420|6350|6580|7130|7670|7770|7550|7700|8000|8020|8060|8140|7880|7790|7710|7780|7600|7680|7830|7880|8230|8190|8300|8310|8520|8580|8450|8290|8270|8400|8300|8230|7890|8100|8010|8040|7960|8200|7910|7520|7570|7610|7500|7760|7680|8130|8210|8210|8040|7850|7830|7520
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|1360|1340|1370|1420|1360|1470|1430|1350|1370|1470|1470|1520|1390|1370|1400|1510|1610|1520|1490|1500|1480|1510|1550|1590|1570|1440|1360|1370|1330|1340|1340|1300|1370|1330|1300|1250|1240|1270|1290|1280|1390|1340|1410|1390|1390|1310|1340|1340|1390|1570|1700|1580|1540|1500|1570|1490|1550|1350|1410|1410|1410|1420|1410|1360|1280|1420|1360|1360|1430|1440|1350|1310|1240|1230|1170|1190|1210|1180|1130|1160|1190|1210|1140|1210|1240|1270|1280|1320|1320|1400|1410|1360|1290|1360|1390|1480|1620|1540|1600|1550|1520|1530|1630|1670|1740|1810|1790|1830|1850|1870|1880|1900|1880|1880|1830|1820|1700|1620|1660|1650|1670|1610|1570|1560|1590|1560|1590|1590|1480|1470|1470|1490|1520|1410|1500|1550|1540|1490|1530|1460|1490|1470|1490|1540|1610|1610|1650|1620|1700|1650|1630|1610|1660|1620|1580|1640|1620|1690|1610|1540|1600|1640|1670|1600|1520|1720|1810|1760|1810|1850|1870|1870|1840|1930|1920|1830|1850|1910|1810|1800|1720|1700|1560|1530|1470|1480|1530|1590|1550|1580|1640|1510|1510|1540|1590|1580|1680|1710|1580|1650|1670|1600|1710|1790|1730|1790|1810|1810|1990|2030|2160|1980|1990|2080|2110|2020|1980|1930|1900|1800|1770|1820|1790|1850|1880|1930|1910|1850|1810|1770|1720|1690|1480|1520|1660|1760|1780|1770|1760|1910|1710|2070|2040|2070|2020|2010|1900|1840|1850|1760|1780|1670
04762|951927|/equities/skylark-co-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|24350|24790|24965|25335|25290|26900|26380|23135|23850|25990|25815|25555|24440|23990|26025|27220|27675|28000|26500|26510|25630|24350|24200|24660|24010|23090|22730|22870|22030|23420|22960|22640|23850|24050|22970|21380|20620|21100|20600|21230|21650|20720|21670|21540|20600|19920|20020|19190|19060|19690|20920|22330|20950|19090|19190|18910|19970|18760|18180|17600|18320|17410|16460|15470|15900|15350|16020|15870|15640|15300|16340|15560|15350|14930|14840|13920|13640|13090|12300|12950|12270|12760|11860|12280|12580|12460|12300|12290|12290|12970|13360|13430|12690|13140|12880|12920|13980|13710|13400|13240|12900|12390|12830|13140|13110|13410|13410|13590|13320|13090|13160|13030|13700|13610|13680|14090|13750|13200|13470|13270|12940|12150|12250|12420|12040|12260|12680|13070|12120|12260|12070|12430|12820|12140|12150|11590|11430|11090|11080|10430|11640|12100|11160|11980|12550|14190|14680|14460|14820|14470|14070|13280|13320|12930|12750|13590|13990|14210|14750|14190|13710|13620|13270|13070|13560|13630|14350|13700|14500|14040|14590|14200|13590|14500|14900|13910|14000|14370|13920|13890|13560|13400|13420|12940|12300|12310|12280|11680|11100|10860|11360|11020|11060|10810|10260|10490|11130|11440|11860|11840|11990|11710|12570|13140|12750|12250|11740|11700|13030|12630|13530|12590|12780|12680|12750|12500|11890|11940|11550|11090|10910|10860|11050|10930|11110|11490|11200|10530|10550|10420|10560|10360|9500|9810|9960|9960|10540|11100|10730|10480|10580|11500|11350|10720|10310|10970|10140|10600|10880|10680|10440|9800
04764|951783|/equities/sms-co-ltd|TOPIX500|531.2|548.8|497.8|490.2|448.5|473.5|493.8|486.2|510.2|539.8|576|543.2|453.5|477.5|533|560.2|571.5|571.8|565.8|574.5|527|544.8|565.8|457|464.5|492|486.2|498|598.5|633.5|542.2|437|421.8|402|375.5|345.5|339.5|372.2|365.2|385.8|400.2|402.8|366.8|353.8|344.5|314.8|318|299|286.5|336|349|448.5|440.2|421.8|454.8|387.5|345|366.2|335.2|325.6|304.1|299.8|286.9|277.5|265.5|295.2|240.6|241.8|225.9|238.2|225.2|213.9|221.1|218.5|220.2|202.5|200.5|197.9|197.5|216.2|214.9|208.8|207.2|213.6|215|222.5|225.8|221.8|210.1|221.1|222|232.8|233.8|226.1|233.9|226.8|201.2|202.5|214.8|188.1|167.9|177.5|155|136.8|141.9|164|142|139|131.4|136|135.1|142|163|134.6|94.9|91.2|87.9|88.1|86.8|92.9|88.2|89|87.1|86.2|85.6|87.6|90.4|101.2|85.6|84.6|90.9|92.1|95.2|94.6|95.6|90.9|94.1|92.4|91.1|91.2|96.2|96.1|96|97.5|100.5|102.6|99.4|102.5|99.8|98.1|91|93.8|98.9|98.8|95.6|98.2|96.8|102.5|101.8|98|89|89.6|94.6|96.4|90|114.5|111.6|112.5|120.2|112.5|103|95.6|95.5|95.9|90.2|87.1|86.9|91.5|89.6|83.4|86.2|90.5|73.5|64.4|70.2|78|83.6|90|93.1|93.8|91.5|95.2|90.1|91.8|95.8|94.9|98.2|131.2|125.2|126.1|114.6|116.9|131|133.9|136.6|134.8|138.4|143.1|157.5|175.6|185|150.5|172|168.1|161.1|153.9|160.5|148.2|145.6|139|147.1|128.5|136.5|176.2|180.2|179|181.9|177.4|185.9|173|176.2|199|187.2|201.5|206.2|212.5|255.8|266.1|263.8|234.9|227.8|250.6|245|269.4|284.4|288.8|295.6|297.5|295|323.1|325.6|335.6
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3638|3909.5|3867|3811.5|3450|3960.5|3847|4106|3864.5|4017|3834|3901|3749.5|3687.5|3781.5|4121|4444|4510|4600|4610|4460|4450|4355|4145|4075|3870|3640|3775|3700|3640|3615|3635|3445|3280|3305|3190|3095|3150|3085|3120|3450|3260|3215|2880|2940|2895|2780|2520|2520|2585|2695|2905|2785|2375|2385|2182.5|2357.5|2325|2170|1880|1895|1887.5|1695|1672.5|1712.5|1692.5|1722.5|1512.5|1510|1510|1562.5|1570|1520|1465|1502.5|1545|1565|1400|1377|1357|1299.5|1284.5|1197.5|1525|1580|1572.5|1637.5|1612.5|1595|1575|1567.5|1570|1552.5|1499.5|1490|1525|1442.5|1476.5|1376|1287|1270.5|1239|1153|1149.5|1184|1200.5|1198|1149.5|1147|1176|1223.5|1237|1224.5|1191.5|1227|1210.5|1212|1150.5|1074.5|1115|1085.5|1084|1142.5|1133.5|1158|1191|1180.5|1202.5|1241.5|1314.5|1298.5|1289.5|1327.5|1183.5|1239|1228|1146|1141|1379|1372|1340|1247|1301|1352.5|1407.5|1505|1587.5|1535|1555|1540|1493.5|1430|1525|1530|1530|1522.5|1517.5|1627.5|1695|1700|1680|1700|1645|1560|1489|1645|1725|1652.5|1620|1498.5|1488|1431.5|1350.5|1417|1451|1405.5|1419|1410.5|1480|1505|1475|1451|1421|1342|1295|1332|1374|1367.5|1388.5|1351|1344|1238.5|1210.5|1225|1268|1228.5|1253.5|1292.5|1258|1234|1227.5|1152|1237.5|1244|1161.5|1125.5|1104|1079.5|1127.5|1035|1055|1052|1083|1147.5|1169|1114.5|1119|1140|1163|1163.5|1141|1130.5|1152|1150.5|1217.5|1185|1090|1085|1095|1065|1082.5|1077.5|1012.5|1052.5|1112.5|1070|1087.5|1095|1035|1017.5|948|977.5|1010|1040|1015|1040|1000|1042.5|994|1007.5|923.5|869
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|2362|2181|2188|2204|2135|2266|2122|2096|2103|2190|2063|2041|1904|1800|1935|1964|2031|2049|2092|2077|2006|1999|1982|2036|1916|1907|1910|1954|1913|1942|1940|1890|1996|1929|1924|1860|1775|1836|1880|1849|1876|1792|1814|1817|1836|1795|1664|1612|1520|1653|1658|1793|1701|1588|1505|1402|1399|1367|1373|1337|1394|1304|1262|1243|1177|1162|1180|1246|1185|1145|1092|1071|1063|1058|1083|1084|1113|1089|1118|1148|1125|1142|1109|1125|1095|1121|1139|1129|1155|1166|1124|1092|1067|1084|1099|1105|1084|1078|1049|1031|1019|1017|992|992|985|916|921|958|947|956|982|974|980|992|981|963|943|908|871|859|858|833|823|812|814|811|818|821|798|813|824|849|842|853|850|873|874|823|828|829|849|830|842|841|855|891|934|923|930|895|863|828|857|845|857|860|874|944|926|912|922|907|888|895|830|941|990|979|1002|1014|1024|999|999|985|979|962|954|964|945|890|878|885|888|849|843|838|824|846|855|841|832|838|838|828|842|877|876|874|884|905|919|882|922|926|925|956|942|950|999|997|1051|1081|1054|1057|1078|1055|1053|1020|1042|1012|1026|1013|1028|1040|1068|1072|1033|1042|1043|1030|1038|1035|997|1036|1018|1000|1057|1088|1071|1043|1056|1091|1061|1079|1108|1140|1124|1115|1113|1069|1052|1030
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|165|164|166|167|164|176|170|167|175|187|180|183|178|179|178|192|196|191|187|186|181|183|184|189|192|191|186|187|187|192|193|185|194|197|192|182|176|185|188|185|180|175|177|177|181|165|167|162|162|178|202|169|168|152|151|148|153|142|145|151|151|147|144|138|138|145|137|134|137|137|135|127|123|113|108|104|104|101|98|103|98|101|96|100|101|107|104|99|105|114|118|117|111|117|118|125|130|131|128|123|122|121|120|117|121|134|135|140|143|139|148|149|151|153|153|153|144|137|134|134|131|124|119|119|117|120|127|123|115|116|125|134|135|136|137|134|143|139|141|134|141|140|138|143|144|152|156|151|157|150|144|139|142|144|144|144|147|152|154|158|157|160|164|165|153|176|187|183|193|189|188|185|183|189|186|178|170|170|167|168|162|150|151|150|148|146|152|154|147|151|150|143|137|138|139|138|143|137|137|141|144|138|148|150|148|151|151|147|162|161|171|174|180|183|182|175|169|166|158|158|156|156|154|166|174|192|185|175|173|165|165|173|146|154|166|169|171|172|177|180|172|183|190|186|191|200|203|209|198|198|199|187
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2638|2688|2614|2596|2478|2692|2564|2391|2448|2654|2569|2726|2619|2634|2711|2828|2965|2928|2924|2932|2865|2763|2791|2839|2847|2671|2454|2476|2446|2532|2472|2422|2594|2600|2537|2433|2406|2470|2456|2478|2638|2456|2674|2531|2436|2365|2211|2048|2089|2321|2464|2667|2590|2422|2460|2298|2340|2164|1964|2029|2147|2120|2003|2004|1933|1996|1913|1874|1930|1912|1951|1835|1858|1646|1604|1563|1560|1535|1431|1463|1472|1587|1507|1589|1528|1568|1607|1489|1408|1491|1580|1541|1460|1474|1516|1522|1674|1684|1628|1548|1462|1453|1498|1460|1503|1612|1655|1658|1675|1738|1850|1903|2012|1988|1908|1878|1850|1767|1678|1511|1563|1524|1503|1510|1486|1501|1508|1574|1470|1501|1533|1545|1653|1551|1518|1574|1727|1628|1716|1700|1776|1772|1808|1920|1964|2040|2168|2052|2152|2124|2052|1968|2040|1956|2024|2040|1996|2076|2072|2032|2052|2116|2152|2140|2044|2416|2508|2492|2620|2516|2328|2252|2236|2384|2420|2392|2372|2408|2380|2272|2236|2408|2312|2288|2212|2272|2300|2372|2152|2120|2184|2020|1972|1940|2032|2000|2052|2020|2116|2208|2236|2144|2152|2252|2240|2340|2228|2276|2468|2516|2728|2868|2888|2816|2800|||||||||||||||||||||||||||||||||||||
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1764|1800|1836|1932|1876|1994|1897|1757|1761|1844|1780|1766|1703|1691|1626|1763|1780|1835|1826|1785|1827|1813|1838|1867|1875|1846|1649|1668|1851|1930|1919|2017|2106|2132|2096|2087|1972|1966|1963|1943|2123|2133|2188|2179|2195|2078|2002|1923|1854|2049|2148|2046|1787|1627|1631|1623|1659|1580|1642|1660|1668|1464|1390|1296|1313|1365|1355|1290|1149|983|968|958|906|906|827|801|834|819|879|934|946|983|908|948|919|996|983|908|881|918|944|947|897|947|958|998|1095|1123|1163|1029|1015|1013|1055|1100|1135|1270|1316|1363|1444|1634|1704|1680|1832|1718|1749|1740|1623|1536|1435|1414|1367|1327|1345|1382|1372|1360|1405|1395|1332|1303|1354|1400|1709|1556|1531|1415|1507|1484|1578|1557|1625|1592|1594|1630|1828|1947|2100|2141|2207|2125|2077|1990|2024|2129|2167|2221|2241|2262|2260|2477|2461|2614|2672|2634|2519|2806|2978|2967|3015|2882|2919|2908|2827|2941|3020|2927|2959|2964|2993|3020|2889|2922|2718|2711|2690|2734|2613|2643|2538|2585|2678|2525|2485|2439|2538|2613|2728|2705|2513|2404|2445|2310|2442|2549|2571|2771|2838|2884|2950|3060|3270|3245|3350|3420|3570|3545|3520|3380|3205|3050|3095|3065|3085|3010|3145|3070|2809|2670|2675|2550|2575|2510|2265|2410|2550|2590|2785|2670|2650|2550|2450|2665|2590|2485|2425|2550|2445|2715|2695|2675|2370|2265
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|1785|1830|1855|1830|1805|1890|1890|1840|1815|1880|1820|1850|1820|1820|1850|1830|1835|1810|1800|1770|1715|1740|1780|1815|1835|1865|1820|1820|1815|1840|1860|1810|1920|1965|1925|1860|1850|1890|1865|1830|1875|1800|1840|1840|1845|1790|1630|1580|1625|1710|1755|1885|1900|1895|1910|1920|1955|1750|1725|1815|1780|1725|1580|1540|1520|1530|1530|1530|1530|1530|1520|1505|1440|1355|1370|1360|1370|1350|1350|1360|1355|1330|1295|1305|1310|1330|1350|1335|1345|1360|1345|1325|1310|1310|1285|1320|1320|1325|1305|1255|1265|1230|1230|1220|1240|1250|1235|1235|1230|1240|1295|1365|1330|1305|1300|1280|1265|1245|1245|1230|1205|1190|1180|1180|1170|1165|1190|1195|1210|1205|1175|1175|1220|1235|1250|1275|1295|1270|1260|1235|1210|1170|1145|1130|1105|1140|1165|1140|1140|1105|1090|1085|1080|1085|1125|1115|1125|1140|1110|1100|1095|1085|1140|1175|1175|1300|1340|1340|1360|1325|1320|1320|1310|1315|1330|1345|1350|1370|1325|1325|1245|1235|1255|1270|1275|1275|1290|1410|1675|2040|2030|2035|2010|2015|1985|1980|1990|1990|1985|1985|1985|1970|1975|1965|1940|1940|1915|1935|1945|1940|1955|1950|1935|1950|1965|1975|1980|1960|1970|1950|1940|1935|1945|1935|1950|1970|1970|1925|1940|1965|1960|1950|1885|1925|1880|1940|1945|1985|1955|1970|1935|1955|1995|1980|1985|2015|2000|2000|1995|1990|2000|1950
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|1613|1661|1714|1743|1837|1964|2087|2021|2136|2458|2312|2426|2449|2397|2895|2081|1734|1835|1840|1832|1778|1845|1766|1754|1772|1795|1731|1568|1539|1644|1642|1581|1507|1569|1545|1474|1437|1496|1498|1470|1388|1345|1318|1250|1222|1194|1252|1079|1121|1324|1326|1346|1240|1155|1246|1065|1071|974|1002|1082|1163|1140|1072|1081|1051|1167|1139|1100|1080|1114|1094|1095|1077|1096|1083|1109|1103|1042|1063|1104|1154|1183|1078|1211|1191|1209|1284|1284|1312|1366|1245|1224|1165|1202|1232|1245|1238|1249|1292|1226|1182|1194|1255|1328|1486|1580|1566|1621|1646|1685|1738|1680|1614|1613|1621|1594|1534|1517|1540|1493|1492|1470|1494|1511|1511|1557|1543|1562|1492|1579|1602|1551|1525|1349|1320|1387|1403|1340|1450|1551|1805|1693|1689|1680|1525|1498|1623|1583|1490|1479|1380|1273|1268|1306|1298|1329|1377|1409|1342|1302|1360|1401|1445|1427|1348|1460|1510|1521|1546|1504|1440|1456|1516|1495|1504|1440|1436|1434|1600|1601|1599|1596|1567|1598|1683|1731|1751|1848|1845|1905|1896|1770|1777|1785|1774|1741|1726|1667|1692|1683|1738|1669|1727|1770|1671|1687|1678|1655|1853|1852|1986|2014|2019|1965|2005|1932|1841|1828|1850|1785|1769|1802|1818|1808|1945|2000|2045|1954|1936|1899|1819|1884|1852|1882|2130|2230|2275|2380|2245|2315|2345|2430|2320|2495|2490|2395|2205|2215|2150|2105|2125|2145
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2225|2308|2400|2356|2212|2304|2192|2181|2201|2369|2333|2303|2247|2208|2340|2409|2566|2448|2408|2382|2322|2253|2245|2255|2273|2239|2219|2268|2174|2182|2172|2089|2141|2045|2006|1934|1891|1859|1906|1904|1999|1962|1978|1995|1949|1932|1768|1709|1740|1882|2004|2120|2000|1845|1820|1785|1876|1790|1657|1624|1671|1682|1584|1542|1513|1556|1514|1353|1320|1281|1266|1220|1196|1159|1160|1157|1196|1127|1077|1140|1095|1150|1101|1150|1156|1204|1239|1218|1157|1220|1247|1165|1125|1137|1121|1157|1237|1226|1197|1087|1109|1049|1113|1148|1244|1300|1231|1230|1235|1274|1315|1288|1299|1414|1390|1384|1325|1228|1221|1222|1235|1157|1134|1131|1100|1084|1121|1178|1044|1023|1046|1131|1096|1100|1105|1073|1183|1106|1145|1076|1115|1089|1063|1143|1232|1312|1372|1366|1409|1406|1389|1318|1323|1324|1322|1273|1317|1356|1357|1365|1281|1276|1325|1311|1339|1388|1497|1505|1495|1474|1404|1552|1511|1580|1593|1517|1539|1563|1502|1525|1530|1495|1425|1390|1351|1389|1311|1334|1324|1359|1434|1377|1333|1301|1283|1358|1420|1497|1437|1513|1544|1483|1601|1653|1620|1677|1689|1716|1809|1803|1933|1805|1753|1750|1798|1802|1751|1644|1659|1632|1667|1647|1664|1730|1860|1861|1830|1866|1874|1859|1839|1836|1615|1665|1781|1798|1816|1894|1939|1950|1806|1793|1771|1783|1781|1884|1818|1861|1884|1964|1979|1881
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2511|2713|2784|2821|2642|2900|2701|2615|2675|2811|2753|2798|2761|2701|2847|2947|3055|3045|3015|2989|2903|2846|2801|2892|2807|2800|2603|2649|2680|2844|2794|2764|2746|2651|2563|2536|2389|2482|2461|2375|2639|2704|2812|2695|2620|2445|2276|2164|2029|2349|2563|2440|2157|1799|1866|1751|1712|1536|1461|1472|1568|1536|1393|1396|1258|1329|1282|1192|1172|1175|1158|1076|1023|958|922|925|903|849|794|799|723|717|694|708|648|667|661|654|626|648|664|625|572|580|609|612|657|637|635|596|594|580|617|605|638|597|613|618|620|636|665|666|686|641|618|624|588|525|528|516|505|492|476|465|460|452|450|436|408|428|443|475|498|484|466|432|458|436|463|444|477|474|479|510|581|620|633|631|640|628|616|567|571|576|585|583|599|602|602|602|566|547|543|535|563|648|710|696|710|710|752|715|681|683|694|630|633|647|621|631|624|615|599|560|557|535|538|542|545|492|503|475|481|480|483|481|471|477|474|487|490|466|502|536|540|566|517|497|537|495|530|496|508|486|492|466|457|459|422|405|405|405|417|425|436|460|469|450|426|408|386|394|341|342|353|355|364|371|365|364|326|361|362|382|394|413|398|432|402|382|366|341
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|4655|4695|4385|4420|4405|4615|4485|3940|3850|3965|3920|4060|4000|3925|4105|4135|4380|4325|4275|4215|4085|4060|3995|4145|4120|4115|3975|4065|4090|4240|4255|4055|4225|4180|4045|4010|3805|3910|3890|3765|3980|3900|4005|4100|4055|3770|3615|3325|3170|3380|3405|3620|3740|3705|3655|3440|3535|3635|3350|3250|3145|3135|3190|3315|3265|3150|3175|3120|3205|3105|3050|3040|2978|2799|2811|2761|2669|2629|2707|2848|2834|2799|2697|2764|2741|2691|2600|2597|2739|2710|2662|2601|2560|2622|2614|2622|2624|2613|2518|2475|2514|2508|2465|2428|2519|2638|2588|2624|2586|2449|2531|2429|2388|2330|2290|2182|2175|2136|2162|2136|2153|2199|2277|2244|2250|2231|2127|2154|2091|2087|2084|2103|2046|2086|2087|2120|2178|2126|2075|2135|2064|2018|2090|2088|2090|2179|2229|2186|2110|2088|2062|2008|2038|1988|1922|1896|1914|1950|1942|1911|1937|1853|1865|1897|1779|1912|1932|1971|2009|2006|2008|1954|1961|1964|1951|1955|1942|1958|1958|1901|1894|1894|1836|1808|1798|1891|1915|1842|1879|1885|1934|1909|1840|1828|1819|1884|1928|1893|1934|1937|1790|1802|1831|1816|1788|1828|1863|1872|2005|2002|2117|2159|2232|2240|2218|2150|2171|2225|2177|2151|2107|2130|2154|2135|2156|2082|2091|2040|1969|2015|2025|1988|1887|1917|1992|1988|1976|1947|1842|1830|1865|1861|1877|2000|2025|2110|2215|2065|2065|2015|1976|1929
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|738|794|793|840|759|797|803|678|707|751|780|798|775|771|795|866|928|894|928|908|907|922|959|994|910|910|841|863|880|880|802|761|800|806|760|883|820|808|802|831|894|917|1018|1094|1144|1091|1075|1080|1174|1253|1381|1271|1145|995|1046|985|1042|1032|1090|1077|982|1040|929|907|895|910|945|918|938|854|877|840|722|721|580|576|576|592|525|562|545|574|518|542|526|575|574|623|590|650|642|612|555|572|591|649|713|715|790|764|690|628|642|678|707|825|858|871|834|901|1007|978|1005|897|885|853|761|715|675|662|645|576|550|569|571|571|621|648|628|647|683|768|811|736|746|737|734|767|843|861|882|917|936|1022|1157|1218|1321|1302|1407|1353|1358|1313|1352|1374|1460|1448|1490|1522|1548|1599|1505|1630|1620|1507|1353|1387|1492|1514|1537|1272|1342|1286|1304|1250|1230|1160|1190|1129|1103|1350|1328|1284|1309|1284|1247|1352|1348|1356|1314|1275|1311|1291|1466|1421|1491|1547|1617|1640|1582|1552|1570|1473|1550|1793|1809|1699|1656|1593|1886|1941|2095|1925|2016|2072|2002|1905|1832|1790|1761|1611|1585|1594|1522|1558|1743|1881|1777|1630|1645|1512|1497|1501|1450|1538|1673|1661|1777|1954|1893|1988|1888|2170|2115|2200|1969|1834|1782|1864|1742|1775|1685|1492
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|1890|1955|1955|1985|1930|2005|1960|1910|1850|1940|1920|1975|1945|1895|1930|1915|1950|1915|1890|1870|1835|1800|1825|1830|1785|1775|1745|1735|1735|1760|1765|1725|1820|1790|1785|1720|1715|1745|1835|1855|1920|1865|1940|1945|1900|1855|1840|1720|1760|1980|2055|2175|2180|1970|1965|1860|1890|1730|1955|1945|1875|1940|1880|1920|1900|1935|1805|1820|1865|1890|1805|1795|1690|1680|1620|1630|1615|1560|1490|1450|1375|1445|1335|1415|1360|1575|1595|1565|1560|1670|1725|1715|1610|1600|1620|1660|1875|1855|1945|1870|1915|1890|1965|2055|2075|2070|2075|2135|2110|2120|2180|2265|2425|2485|2450|2475|2385|2300|2235|2285|2270|2150|2105|2155|2120|2150|2205|2275|2045|2080|2100|2220|2295|2225|2200|1960|2080|2085|2215|2150|2250|2210|2185|2285|2465|2645|2670|2650|2770|2670|2650|2595|2640|2650|2545|2545|2650|2590|2595|2415|2340|2360|2510|2455|2460|2615|2760|2675|2790|2770|2580|2470|2475|2485|2510|2390|2300|2345|2250|2230|2220|2140|2180|2165|2180|2235|2160|2190|2115|2165|2210|2100|2065|2085|2045|2145|2290|2255|2240|2165|2265|2150|2295|2385|2370|2390|2400|2405|2585|2480|2600|2640|2585|2645|2705|2615|2560|2475|2495|2340|2320|2300|2360|2450|2495|2425|2405|2285|2310|2325|2200|2195|1920|1995|2085|2075|2160|2175|2235|2350|2215|2375|2400|2490|2370|2385|2375|2510|2530|2665|2490|2210
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|374|384|388|389|371|388|368|373|396|424|416|422|408|421|422|449|446|437|412|411|414|401|414|412|405|397|364|365|350|365|367|359|377|375|370|374|358|363|363|333|346|328|337|335|336|312|304|289|301|327|374|382|343|319|327|281|296|269|293|282|296|279|269|274|272|285|270|268|262|268|277|269|267|259|239|235|248|227|210|227|219|223|191|201|199|229|222|205|204|214|221|215|203|213|218|222|242|243|257|239|233|232|255|274|290|323|331|336|338|335|352|356|361|346|340|341|329|311|309|312|319|286|290|281|278|287|297|305|271|261|265|278|306|277|298|282|301|303|322|312|318|318|318|343|371|392|391|402|410|400|391|388|394|391|396|406|411|426|430|427|403|404|417|403|373|416|442|435|467|449|458|432|422|423|419|400|385|391|388|369|364|364|350|350|351|357|354|355|347|375|385|367|361|356|363|370|389|375|342|346|372|352|360|379|365|376|378|380|401|418|446|437|461|482|462|453|440|426|399|394|403|400|405|407|422|429|408|405|395|376|376|369|325|354|370|358|369|370|378|383|362|408|423|427|420|450|447|484|449|469|449|429
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|1292|1304|1361|1335|1286|1341|1294|1273|1295|1374|1342|1331|1307|1283|1290|1301|1332|1318|1321|1293|1268|1226|1238|1267|1295|1289|1237|1242|1280|1308|1343|1306|1363|1371|1309|1300|1246|1315|1300|1305|1356|1310|1317|1319|1312|1237|1228|1184|1220|1287|1433|1349|1322|1212|1212|1164|1229|1136|1178|1249|1229|1168|1146|1152|1147|1156|1169|1150|1139|1139|1137|1100|1092|1035|1032|1023|1019|1006|1023|1078|1078|1093|1043|1050|1053|1112|1114|1044|1036|1083|1107|1086|1058|1084|1109|1106|1128|1108|1085|1059|1047|1054|1054|1040|1090|1132|1140|1164|1181|1160|1196|1236|1251|1226|1211|1188|1172|1137|1137|1108|1091|1056|1041|1042|1018|1018|1047|1053|972|1003|1014|1032|1011|935|974|917|967|1003|1001|978|997|963|944|992|1063|1088|1105|1088|1117|1116|1068|1030|1047|1048|1065|1091|1078|1098|1107|1111|1094|1159|1199|1173|1092|1173|1248|1207|1289|1260|1250|1190|1192|1216|1213|1149|1155|1172|1174|1161|1118|1125|1110|1111|1020|1077|1106|1125|1080|1065|1094|1037|988|985|1017|1009|1016|918|913|919|938|884|951|966|937|986|997|990|1087|1077|1142|1138|1129|1120|1113|1057|1024|1015|978|968|958|1035|1018|1019|1037|1106|1018|943|943|910|903|928|812|856|873|872|900|925|926|926|890|928|949|941|917|958|946|991|988|937|958|900
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|1534|1571|1609|1593|1551|1649|1645|1639|1671|1862|1882|1799|1646|1676|1766|1800|1774|1906|1645|1627|1509|1458|1460|1475|1473|1469|1354|1337|1275|1346|1339|1333|1361|1270|1255|1275|1261|1293|1297|1289|1387|1401|1446|1417|1356|1311|1225|1273|1265|1416|1522|1774|1786|1782|1750|1694|1674|1672|1755|1683|1612|1448|1337|1304|1226|1234|1262|1416|1127|1104|1048|1035|1010|999|979|970|933|903|914|940|905|862|844|832|858|862|847|829|864|884|879|878|845|840|827|826|811|811|782|746|750|757|761|747|786|816|802|786|808|850|877|870|871|883|856|833|831|841|865|857|846|876|870|877|871|855|826|789|791|827|836|826|875|872|844|876|857|787|788|789|758|751|758|769|779|783|798|791|780|756|750|738|758|736|753|754|750|804|774|771|760|770|764|714|663|761|789|793|810|813|792|742|750|749|752|738|746|752|737|739|736|753|745|752|726|700|708|722|723|726|719|688|708|704|679|699|699|646|643|637|666|672|700|709|686|698|712|677|737|750|783|812|849|865|865|865|873|867|853|870|892|896|923|962|970|980|981|976|973|938|931|910|862|891|866|911|950|948|990|932|939|959|967|972|963|1022|926|916|929|880|873|845
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1385|1427|1435|1448|1408|1543|1478|1433|1453|1563|1556|1601|1537|1571|1627|1638|1711|1747|1754|1728|1722|1642|1574|1597|1551|1553|1427|1454|1437|1442|1452|1398|1455|1498|1429|1368|1325|1355|1348|1316|1392|1262|1317|1339|1265|1186|1176|1102|1123|1239|1304|1419|1397|1278|1315|1266|1321|1199|1161|1150|1198|1164|1081|1025|1040|1052|1040|1011|1017|1029|1029|988|951|936|899|889|937|845|830|841|848|878|796|819|825|891|923|908|880|931|971|937|871|904|905|928|992|983|947|915|895|881|898|918|1034|1084|1089|1107|1068|1086|1133|1116|1166|1107|1065|1071|997|936|925|904|903|830|826|838|825|814|828|846|769|767|820|869|887|863|852|811|917|965|989|990|1034|1004|969|1006|1081|1154|1203|1190|1217|1196|1141|1115|1131|1130|1146|1138|1109|1119|1121|1103|1078|1080|1136|1104|1076|1204|1259|1200|1245|1212|1201|1222|1181|1205|1179|1128|1120|1125|1131|1114|1106|1084|1044|1036|1027|1096|1041|1030|1009|990|1020|919|940|915|946|955|1018|1010|1036|1034|1043|1006|1092|1121|1069|1108|1083|1085|1104|1119|1166|1150|1179|1179|1223|1142|1124|1098|1091|1068|1092|1101|1114|1189|1181|1219|1191|1150|1137|1093|1096|1088|992|1017|1071|1048|1125|1171|1205|1152|1118|1189|1189|1224|1192|1223|1189|1241|1194|1179|1161|1048
04782|949876|/equities/sumitomo-forestry|TOPIX500|1049|1021|1042|1058|1047|1034|1042|958|1001|1085|1042|1070|1035|1043|1119|1168|1231|1230|1225|1236|1203|1217|1249|1224|1227|1200|1138|1155|1113|1074|1043|1008|1072|1075|1070|984|936|1001|995|1018|1090|1137|1183|1201|1276|1207|1214|1195|1130|1206|1305|1339|1334|1132|1112|1084|1084|1006|1015|1012|1056|932|906|890|844|871|908|907|878|884|848|818|800|746|737|723|725|705|685|715|695|695|655|670|687|668|674|639|651|661|658|671|665|682|684|706|718|720|695|669|663|646|655|665|697|716|709|715|713|716|747|740|761|747|735|731|706|670|677|695|691|672|667|674|660|655|659|652|650|665|661|687|660|656|682|674|677|641|673|662|665|658|646|660|687|730|760|744|739|730|710|690|705|683|714|710|723|717|698|679|689|700|738|755|680|693|757|722|728|734|742|744|739|754|739|715|711|734|719|697|640|649|657|641|589|597|563|574|585|579|606|606|606|621|630|633|671|664|697|680|706|688|731|730|719|751|723|749|766|754|790|771|772|778|791|753|733|746|718|693|687|685|672|667|718|761|774|728|739|718|708|683|593|619|625|667|700|674|674|709|709|750|739|750|741|768|753|770|751|744|783|783
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|2120|2165|2255|2270|2150|2230|2125|2095|2180|2335|2345|2400|2340|2335|2400|2550|2395|2380|2420|2425|2330|2355|2355|2465|2340|2360|2240|2330|2135|2145|2230|2185|2245|2435|2400|2250|2225|2245|2145|2135|2170|2325|2380|2300|2175|2090|1955|1955|2000|2175|2390|2200|2035|2140|2090|2030|2065|1755|1905|1960|1960|1900|1995|1950|1890|1920|1890|2130|2170|2075|2080|2035|1905|1900|1760|1730|1770|1730|1500|1530|1405|1530|1350|1375|1335|1425|1440|1320|1345|1435|1510|1410|1340|1580|1580|1605|1795|1775|1690|1595|1630|1625|1720|1760|1885|2005|2070|2095|2120|2175|2300|2370|2390|2240|2240|2280|2175|2110|2070|2460|2410|2295|2275|2245|2210|2155|2260|2370|2125|2215|2155|2220|2345|2095|2140|2055|2015|1930|2100|1990|2270|2185|2090|2225|2430|2705|2810|2790|2765|2785|2725|2665|2755|2675|2790|2905|2890|2695|2640|2595|2605|2655|2670|2595|2530|2735|2875|2790|2955|2945|2915|2635|2545|2615|2755|2610|2635|2615|2585|2655|2580|2575|2510|2535|2290|2200|2290|2295|2160|2180|2295|2215|2135|1995|2120|2185|2375|2530|2580|2610|2680|2560|2720|2775|2585|2700|2590|2545|3015|2835|3115|2830|2805|2790|2835|2775|2715|2610|2360|2300|2375|2385|2360|2320|2445|2480|2430|2340|2335|2265|2195|2120|1850|2040|2065|2055|2120|2175|2090|2115|2120|2290|2305|2400|2200|2405|2365|2460|2385|2285|2215|1860
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3160|3038|3086|2900|2752|2608|2514|2420|2502|2760|2660|2778|2660|2604|2690|2848|2878|2770|2754|2682|2610|2534|2572|2726|2774|2776|2650|2688|2714|2700|2694|2706|2856|2860|2676|2678|2652|2698|2780|2672|2618|2524|2460|2508|2408|2212|2324|2378|2460|2608|2716|2814|2790|2624|2690|2596|2768|2408|2686|2816|2772|2794|2920|2872|3044|3214|2898|2770|2724|2524|2520|2416|2360|2326|2248|2258|2118|2072|2120|2096|2044|2122|2090|2102|1970|2050|2020|1680|1616|1746|1784|1666|1628|1686|1728|1742|1808|1782|1814|1788|1726|1736|1814|1844|1956|2072|2112|2118|2132|2230|2326|2304|2424|2474|2390|2448|2340|2260|2206|2252|2164|2042|1964|1978|1950|1964|2046|2122|1924|1964|1996|2124|2234|2014|2052|2034|2074|2204|2358|2312|2446|2390|2420|2518|2568|2734|2754|2670|2694|2630|2516|2422|2478|2510|2564|2594|2620|2780|2874|2848|2812|2922|2884|2890|2634|2858|3092|3000|3152|2942|2862|2690|2736|2778|2834|2838|2842|2740|2726|2650|2664|2664|2738|2758|2556|2688|2874|2778|2550|2476|2540|2414|2334|2162|2200|2162|2382|2300|2260|2156|2228|2174|2388|2430|2416|2518|2564|2550|2766|2632|2800|2828|2838|2902|2884|2698|2744|2684|2678|2524|2504|2518|2432|2524|2690|2840|2896|2758|2784|2726|2784|2978|2756|2858|2984|2950|2916|3162|3126|3128|2816|2982|3098|3030|2936|2868|2848|3020|2954|2850|2904|2560
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2105|2170|2150|2195|2145|2365|2275|2170|2205|2415|2385|2495|2405|2425|2475|2575|2705|2760|2770|2770|2700|2500|2485|2515|2465|2515|2345|2360|2450|2505|2520|2355|2495|2475|2260|2240|2140|2250|2220|2265|2465|2355|2595|2460|2470|2315|2090|2055|2035|2140|2350|2805|2880|2460|2495|2500|2640|2655|2215|2180|2105|2135|1890|1805|1680|1640|1615|1550|1570|1535|1565|1505|1490|1355|1300|1250|1255|1255|1170|1205|1160|1155|1100|1165|1160|1185|1215|1125|1090|1100|1135|1125|1075|1140|1140|1185|1235|1180|1135|1070|1005|975|1030|1045|1125|1170|1180|1220|1255|1280|1320|1390|1460|1420|1425|1430|1360|1260|1245|1200|1190|1120|1140|1130|1150|1180|1220|1235|1150|1215|1250|1285|1385|1295|1320|1260|1295|1230|1250|1200|1255|1250|1275|1320|1385|1420|1470|1430|1490|1425|1370|1305|1270|1305|1385|1395|1420|1405|1380|1405|1460|1480|1480|1485|1445|1640|1745|1695|1785|1735|1685|1685|1705|1755|1695|1685|1715|1645|1580|1505|1495|1560|1515|1430|1455|1450|1470|1540|1415|1470|1465|1425|1445|1555|1530|1520|1570|1535|1495|1550|1655|1570|1680|1625|1605|1655|1610|1625|1750|1640|1800|1820|1835|1825|1760|1695|1700|1655|1635|1600|1550|1520|1520|1605|1700|1765|1695|1555|1585|1595|1525|1575|1460|1515|1570|1565|1705|1675|1635|1755|1580|1670|1745|1785|1825|1970|1865|1900|1715|1650|1555|1535
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|4104|4208|4005|4132|4062|4548|4300|4220|4357|4665|4540|4827|4632|4764|4824|5120|5374|5380|5420|5410|5280|5030|4995|5070|5170|5080|4675|4685|4670|4895|4850|4670|4880|4965|4755|4560|4350|4505|4485|4530|4780|4600|4885|4775|4760|4550|4320|3990|4050|4055|4210|4750|4670|4600|4590|4395|4665|4150|3775|3930|4045|3880|3770|3695|3640|3745|3655|3300|3315|3330|3225|3115|3035|2780|2709|2654|2576|2529|2395|2475|2400|2471|2355|2427|2440|2539|2585|2457|2424|2507|2514|2533|2490|2478|2443|2527|2647|2612|2513|2449|2350|2284|2299|2322|2355|2518|2584|2647|2726|2623|2723|2828|2886|2784|2727|2755|2682|2544|2477|2383|2373|2243|2188|2144|2164|2190|2236|2164|2038|2051|2022|2164|2253|2140|2128|2081|2206|2089|2181|2132|2211|2188|2200|2227|2363|2434|2530|2435|2569|2500|2399|2305|2287|2312|2363|2365|2452|2535|2495|2436|2515|2580|2601|2675|2547|2872|3085|3060|3165|2998|2890|2870|2925|3015|2910|2892|2888|2891|2740|2629|2570|2652|2509|2410|2412|2406|2388|2502|2449|2584|2609|2539|2532|2565|2613|2587|2698|2676|2519|2514|2621|2527|2658|2650|2647|2727|2728|2700|2875|2880|3120|3230|3290|3275|3105|2978|2963|2930|2855|2856|2855|2859|2808|2935|3000|3050|2900|2645|2745|2840|2710|2900|2620|2815|3240|3160|3160|3150|3190|3470|2965|3120|3430|3710|3770|4050|4020|4150|3970|4050|3770|3740
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3980|4100|4140|4260|4110|4240|4210|4120|4130|4170|3920|3940|3800|3820|3870|3930|3940|4000|4040|3970|3940|3950|4020|3960|3910|3930|3960|3930|3910|3900|3920|3780|3880|3920|3830|3590|3630|3510|3520|3420|3310|3200|3430|3470|3280|3160|3060|2980|2870|3020|3230|3340|3000|2900|2860|2710|2700|2470|2740|2850|2910|2900|2780|2740|2680|2900|3030|3090|3010|3090|3200|3130|3000|2740|2730|2600|2620|2620|2600|2580|2620|2650|2650|2790|2780|2580|2630|2510|2540|2710|2750|2660|2730|2580|2630|2650|2570|2630|2470|2330|2210|2240|2290|2190|2240|2410|2430|2410|2400|2450|2410|2370|2380|2430|2410|2460|2440|2490|2360|2400|2390|2220|2180|2100|2090|2340|2350|2270|2160|2230|2300|2450|2390|2470|2480|2530|2630|2450|2440|2270|2340|2290|2180|2230|2080|2230|2260|2230|2240|2260|2250|2120|2090|2040|2080|2160|2270|2330|2190|2250|2330|2380|2530|2580|2370|2000|2080|2130|2230|2050|1900|1830|1820|1880|1900|1840|1900|1950|1810|1900|1860|1770|1560|1670|1560|1570|1530|1540|1410|1530|1610|1470|1430|1460|1460|1620|1670|1620|1610|1700|1710|1750|1840|1900|1760|1790|1800|1610|1720|1660|1810|1830|1700|1610|1600|1610|1600|1590|1480|1510|1410|1420|1320|1320|1480|1510|1570|1420|1400|1410|1400|1420|1280|1440|1570|1650|1610|1660|1670|1680|1670|1640|1610|1830|1830|2010|1870|1930|1840|1800|1870|1780
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4044|4111|3933|4030|3972|4437|3980|3914|4120|4470|4093|4326|4228|4459|4592|4766|4963|4990|5230|5160|4960|4675|4685|4855|4840|4980|4525|4610|4645|4825|4660|4415|4735|4810|4690|4540|4330|4260|4200|4290|4460|4195|4405|4480|4335|3955|3470|3665|3840|3955|4120|4740|4690|4665|4640|4920|5020|4690|3595|3525|3700|3495|3320|2775|2638|2727|2768|2723|2732|2793|2975|2847|2643|2356|2282|2243|2300|2277|2187|2287|2171|2200|2110|2139|2072|2079|2085|1996|1909|1974|2024|1921|1965|1926|1881|1854|1902|1941|1835|1710|1647|1632|1681|1612|1737|1832|1924|1849|1860|1830|1995|1922|2032|1974|1906|1854|1767|1609|1489|1471|1461|1349|1347|1348|1403|1420|1469|1535|1440|1466|1539|1625|1674|1605|1557|1471|1507|1482|1564|1528|1544|1526|1458|1560|1805|1906|1941|1878|1907|1816|1709|1632|1638|1670|1689|1729|1674|1721|1661|1611|1572|1652|1690|1667|1703|2006|2141|2147|2233|2051|2052|2015|2090|2041|1996|1939|1967|1935|1872|1832|1803|1830|1823|1857|1754|1803|1873|1859|1735|1710|1674|1631|1666|1624|1675|1595|1694|1556|1519|1503|1543|1474|1613|1624|1556|1648|1634|1635|1822|1784|1940|1868|1888|1810|1813|1741|1713|1722|1632|1578|1547|1565|1569|1611|1714|1780|1799|1739|1724|1735|1643|1621|1370|1455|1604|1615|1770|1806|1721|1693|1561|1680|1817|1941|1870|2010|1995|2140|1918|1950|1724|1646
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1369|1419|1436|1408|1369|1393|1297|1298|1304|1395|1369|1350|1338|1380|1435|1529|1520|1539|1494|1488|1453|1419|1397|1446|1370|1330|1297|1348|1384|1400|1425|1356|1576|1545|1486|1458|1385|1467|1462|1505|1745|1665|1758|1752|1730|1622|1549|1463|1463|1618|1702|1830|1877|1785|1828|1768|1748|1678|1603|1525|1573|1543|1416|1379|1324|1233|1220|1163|1169|1152|1085|1035|1016|1015|964|972|928|880|868|969|925|925|884|912|927|955|954|963|955|998|1016|991|951|938|958|963|1031|1030|997|962|944|936|964|962|1027|1102|1112|1141|1097|1091|1099|1083|1114|1075|1042|1022|983|956|936|913|922|938|927|924|908|886|922|925|883|882|927|990|988|939|974|931|998|932|971|977|969|963|912|893|927|997|1033|1026|1029|985|954|942|980|924|918|932|932|920|905|876|847|855|852|847|812|903|894|875|907|882|867|865|820|859|867|848|865|843|897|883|851|855|846|868|867|826|799|815|814|819|850|812|797|796|833|833|863|857|855|848|847|830|837|864|868|839|813|836|897|817|844|806|766|817|820|794|788|751|751|724|701|717|720|710|757|777|774|802|802|785|769|753|682|702|744|778|847|818|807|816|794|847|839|867|890|909|893|883|821|822|833|773
04790|946345|/equities/sundrug-co-ltd|TOPIX500|2155|2145|2057.5|2085|2067.5|2270|2325|2100|2025|2090|2047.5|2105|2047.5|2087.5|2162.5|2260|2382.5|2347.5|2352.5|2412.5|2320|2327.5|2212.5|2307.5|2300|2410|2332.5|2367.5|2417.5|2447.5|2490|2427.5|2445|2410|2307.5|2345|2285|2217.5|2145|2110|2250|2125|2192.5|2227.5|2190|2105|1970|1860|1835|1935|2100|2192.5|2105|2177.5|2120|2062.5|2062.5|2080|2087.5|1970|1922.5|1865|1860|1852.5|1845|1730|1747.5|1660|1667.5|1575|1492|1474.5|1472.5|1445|1480.5|1478|1442.5|1463|1432|1479.5|1452.5|1396.5|1367|1384.5|1417|1410|1376|1383.5|1423.5|1439.5|1414.5|1398.5|1362|1355.5|1334.5|1352.5|1333|1295.5|1244.5|1193.5|1191|1218.5|1225|1250.5|1221.5|1232.5|1226|1245|1249|1259|1280|1234|1221.5|1221|1199|1141|1126.5|1157.5|1135|1140.5|1120|1148|1178|1166|1163.5|1154.5|1195|1176|1204|1177.5|1168.5|1163|1170.5|1179.5|1178.5|1199.5|1218.5|1221.5|1218.5|1252|1199.5|1197|1254|1218|1191|1241|1263.5|1260.5|1267.5|1268|1245|1174|1207|1193|1188.5|1168|1131|1155.5|1145|1109|1136|1138|1145|1122|1045|1170.5|1220.5|1224|1256|1262.5|1234.5|1208|1200.5|1169|1175.5|1184|1171.5|1162|1139.5|1130.5|1133.5|1125.5|1115|1106|1120|1136|1085|1109.5|1120|1113|1130.5|1125.5|1096|1123.5|1106|1106|1119|1118.5|1116.5|1115|1128|1076|1103|1132.5|1081|1065.5|1059.5|1078.5|1038|1045.5|1093|1113|1143|1135|1110.5|1094|1098.5|1101.5|1104|1077|1060.5|1064|1060|1018|1057.5|1065.5|1055|1032.5|1042.5|1092.5|1132.5|1152.5|1077.5|1080|1080|1122.5|1142.5|1160|1162.5|1152.5|1165|1167.5|1150|1152.5|1147.5|1195|1125|1005|1027.5|1057.5|1070|992.5
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|3615|3545|3525|3495|3495|3550|3560|3505|3575|3560|3585|3490|3380|3300|3355|3375|3310|3280|3355|3350|3490|3375|3270|3230|3240|3250|3250|3200|3280|3310|3315|3190|3370|3370|3480|3500|3515|3605|3520|3565|3550|3450|3640|3570|3255|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04792|946344|/equities/suzuken-co-ltd|TOPIX500|3327.3|3427.3|3404.5|3422.7|3281.8|3572.7|3636.3999|3340.8999|3304.5|3577.3|3509.1001|3554.5|3390.8999|3240.8999|3236.3999|3172.7|3254.5|3059.1001|3095.5|3013.6001|2950|2968.2|3072.7|3163.6001|3127.3|3136.3999|3095.5|3186.3999|3150|3100|3054.5|2859.1001|2968.2|2972.7|2886.3999|2768.2|2754.5|2868.2|2781.8|2827.3|2986.3999|2931.8|3036.3999|2909.1001|3036.3999|3036.3999|2927.3|2768.2|2709.1001|2927.3|3045.5|3290.8999|3418.2|3413.6001|3372.7|3340.8999|3463.6001|3218.2|3181.8|3009.1001|2990.8999|3013.6001|2986.3999|2881.8|2790.8999|2689.1001|2583.6001|2545.5|2464.5|2352.7|2282.7|2208.2|2232.7|2215.5|2293.6001|2231.8|2215.5|2236.3999|2197.3|2290.8999|2298.2|2344.5|2317.3|2376.3999|2359.1001|2334.5|2401.8|2388.2|2410|2493.6001|2520.8999|2463.6001|2475.5|2520|2502.7|2454.5|2501.8|2440.8999|2363.6001|2251.8|2243.6001|2215.5|2154.5|2113.6001|2213.6001|2202.7|2200|2207.3|2247.3|2256.3999|2320|2286.3999|2285.5|2271.8|2218.2|2147.3|2195.5|2115.5|2066.3999|2023.6|1946.4|1960|1916.4|1940|1915.5|1893.6|1900.9|1807.3|1749.1|1740.9|1745.5|1787.3|1754.5|1702.7|1718.2|1814.5|1898.2|1812.7|1873.6|1788.2|1710.9|1700|1687.3|1688.2|1708.2|1758.2|1821.8|1806.4|1810|1704.5|1633.6|1590|1630|1660|1688.2|1680|1665.5|1806.4|1831.8|1798.2|1837.3|1870|1944.5|1890|1880|2085.5|2127.3|2145.5|2150|2130|2083.6001|2169.1001|2200.8999|2233.6001|2264.5|2254.5|2269.1001|2296.3999|2282.7|2213.6001|2259.1001|2310|2188.2|2202.7|2300.8999|2403.6001|2413.6001|2419.1001|2507.3|2567.3|2578.2|2583.6001|2647.3|2690|2650|2682.7|2768.2|2750|2809.1001|2685.5|2763.6001|2701.8|2745.5|2790.8999|2800|2900|2909.1001|2972.7|3109.1001|3204.5|3263.6001|3359.1001|3209.1001|3090.8999|2995.5|2900|2795.5|2768.2|2695.5|2672.7|2685.5|2754.5|2795.5|2745.5|2872.7|2800|2818.2|2772.7|2790.8999|2872.7|2945.5|2936.3999|2809.1001|2827.3|2790.8999|2881.8|2936.3999|3036.3999|2927.3|2754.5|2763.6001|2790.8999|2790.8999|2722.7|2781.8|2763.6001|2727.3|2686.3999|2695.5|2595.5|2450|2440.8999
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2597|2640|2734|2849|2643|2791|2653|2551|2565|2745|2731|2614|2545|2623|2692|2804|2910|2905|2828|2813|2747|2606|2560|2630|2481|2459|2349|2480|2378|2413|2373|2307|2395|2359|2229|2211|2112|2237|2442|2455|2569|2441|2483|2542|2444|2287|2183|2170|2343|2509|2707|2816|2785|2450|2350|2317|2359|2091|2111|2190|2261|2280|2218|2251|2320|2280|2434|2398|2410|2346|2420|2242|2122|2027|1923|1956|1928|1871|1756|1819|1766|1724|1624|1637|1515|1469|1487|1431|1428|1522|1566|1498|1462|1383|1422|1529|1628|1621|1605|1617|1620|1596|1647|1696|1780|1857|1897|1899|1893|1934|1977|1975|2010|1977|1952|1961|1895|1787|1777|1735|1669|1614|1584|1592|1581|1566|1629|1642|1543|1565|1621|1633|1704|1638|1656|1665|1722|1637|1610|1526|1579|1549|1522|1604|1681|1791|1870|1827|1871|1821|1769|1693|1731|1709|1773|1753|1800|1860|1918|1861|1820|1843|1819|1762|1726|1898|1964|1893|1959|1931|1982|2015|1982|2071|2141|2000|2023|2034|1994|2057|2084|2065|2015|2065|1963|1950|1967|1926|1771|1812|1836|1743|1752|1688|1678|1703|1808|1810|1822|1810|1823|1743|1818|1884|1815|1925|1828|1775|1927|1831|1989|1933|1962|2025|2107|2060|2044|2044|1952|1889|1935|1994|2031|2051|2157|2206|2240|2280|2265|2150|2235|2325|1993|2060|2185|2140|2235|2215|2125|2075|1997|2140|2085|2130|2120|2245|2255|2305|2285|2390|2245|2120
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|3375|3330|3195|3180|3110|3225|3250|2970|2865|3025|3035|2890|2810|2920|2845|2915|3105|3160|3105|3090|3075|3130|3235|3330|3370|3320|3150|3110|3150|3315|3230|3115|3200|3100|3085|2935|2855|2950|2835|2865|3355|3240|3305|3120|3265|3245|3040|3060|2945|3335|3465|3540|3320|3065|3175|3310|3220|3140|2895|2745|2810|2650|2437.5|2402.5|2375|2455|2202.5|2182.5|2145|2237.5|2027.5|1982.5|1945|1835|1877.5|1862.5|1787.5|1767.5|1750|1892.5|1892.5|1852.5|1805|1855|1877.5|1860|1870|1790|1795|1772.5|1780|1750|1737.5|1660|1642.5|1562.5|1580|1570|1490|1488.5|1505|1587.5|1585|1510|1562.5|1617.5|1615|1557.5|1562.5|1580|1670|1605|1547.5|1522.5|1471|1433|1412|1335|1244.5|1248|1255|1213|1229|1254|1263|1258|1306|1318.5|1312.5|1342|1328|1285|1321|1274.5|1274.5|1286.5|1397.5|1360|1364.5|1365|1408|1383.5|1353|1359.5|1390.5|1472.5|1515|1499.5|1510|1507.5|1494|1479|1448|1414.5|1416.5|1448|1417.5|1458.5|1412.5|1437.5|1425.5|1437.5|1441|1357.5|1342.5|1342.5|1345|1322.5|1382.5|1367.5|1350|1355|1365|1395|1420|1407.5|1407.5|1385|1360|1350|1340|1377.5|1380|1372.5|1380|1357.5|1370|1412.5|1465|1415|1442.5|1385|1367.5|1362.5|1355|1362.5|1432.5|1242.5|1255|1212.5|1245|1260|1322.5|1385|1315|1322.5|1290|1297.5|1305|1332.5|1412.5|1420|1392.5|1375|1375|1357.5|1325|1357.5|1377.5|1320|1302.5|1355|1375|1265|1252.5|1315|1215|1212.5|1217.5|1250|1267.5|1257.5|1162.5|1190|1172.5|1087.5|1025|977.5|955|927.5|940|1002.5|985|1007.5|1022.5|1045|1050|972.5|980|907.5|897.5|867.5
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1239|1254|1219|1217|1156|1281|1200|1196|1220|1323|1246|1282|1226|1261|1265|1397|1454|1490|1469|1468|1402|1341|1347|1354|1331|1286|1161|1158|1171|1220|1197|1188|1258|1292|1288|1253|1196|1279|1245|1285|1360|1289|1370|1428|1400|1334|1251|1117|1136|1258|1371|1380|1223|1105|1110|1063|1096|938|1136|1113|1143|1071|1100|1103|1133|1106|1129|1101|1165|1147|1121|1041|987|910|892|886|900|873|823|872|860|884|827|860|845|879|891|826|792|842|856|802|779|775|792|784|853|843|838|784|768|745|762|771|768|848|867|904|892|924|959|1003|1040|969|938|922|892|840|801|770|776|739|724|717|727|721|750|761|695|684|694|763|821|724|764|742|737|696|745.5|745.5|797|784.5|787|812|885|945|983.5|965|1017.5|981|941|913|930.5|945.5|963|952|940.5|1003|995.5|963|1003|999.5|999|1002|999.5|1171|1209.5|1170|1214|1204.5|1123|1042.5|1057.5|1074.5|1080.5|1030|1040|1064.5|1043.5|995|974|976.5|895|869|824.5|823.5|854.5|860.5|867|894|927.5|918|834.5|818.5|855|862.5|955|946.5|930|970.5|1004|958|987|1014.5|999.5|1075.5|1067.5|1037.5|1131|1107|1229.5|1198.5|1226|1180|1128.5|1062.5|1022.5|988|926.5|959.5|939.5|937|929|936.5|1020.5|1075|1047|949.5|969|958|963.5|1055|991.5|1107.5|1110|1057.5|1205|1207.5|1155|1217.5|1135|1242.5|1322.5|1397.5|1322.5|1400|1415|1495|1510|1390|1300|1260
04796|952364|/equities/tadano-ltd|TOPIX500|1437|1442|1346|1278|1250|1313|1306|1230|1280|1355|1319|1337|1315|1298|1459|1484|1483|1426|1410|1394|1388|1369|1315|1363|1305|1359|1282|1331|1179|1251|1244|1230|1320|1460|1515|1437|1377|1440|1411|1384|1500|1463|1540|1505|1400|1270|1335|1220|1250|1205|1295|1352|1258|1232|1058|970|1083|1049|1088|1032|1079|998|907|926|865|915|871|767|756|736|749|721|679|627|625|612|611|616|604|613|617|629|597|587|591|598|604|572|543|564|583|554|529|546|555|588|592|588|555|568|575|571|564|537|556|606|596|607|574|541|597|598|630|618|589|578|519|518|515|510|507|494|486|486|477|477|487|495|501|492|510|525|505|494|502|512|543|469|475|471|484|472|448|432|454|469|467|443|471|487|476|438|431|430|417|406|424|465|429|447|486|489|522|541|462|433|466|442|449|446|442|452|440|478|463|437|427|437|423|399|397|382|372|378|360|380|381|406|417|415|423|424|424|418|420|412|426|425|439|438|452|433|436|445|427|432|418|430|468|468|510|482|486|494|516|482|478|470|445|420|415|412|418|432|453|447|403|386|398|387|407|410|385|423|452|436|436|435|451|429|415|463|462|467|434|459|447|474|444|454|427|408
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3570|3680|3630|3660|3560|3770|3700|3570|3600|3640|3580|3760|3750|3770|3830|3970|4010|4070|4040|3930|3950|4010|4080|4140|4210|4290|4130|4130|4180|4310|4250|4120|4250|4220|4060|3630|3690|3650|3660|3590|3480|3330|3570|3650|3410|3170|3140|2810|2750|2970|3090|3240|2680|2480|2490|2370|2370|2060|2210|2240|2240|2350|2290|2210|2160|2480|2450|2380|2310|2420|2440|2360|2180|1910|1930|1840|1850|1810|1710|1720|1630|1630|1610|1650|1680|1690|1690|1630|1690|1760|1760|1790|1780|1730|175|180|179|182|170|165|156|152|163|165|174|190|191|193|187|184|184|179|175|171|172|178|177|173|162|164|163|157|152|147|146|147|149|151|145|148|150|153|154|151|152|148|143|137|135|127|134|153|142|149|145|151|157|159|163|169|169|151|150|146|152|152|159|144|137|140|142|146|152|157|136|113|117|123|126|114|112|108|106|109|112|104|110|117|109|109|102|101|93|96|87|94|101|107|100|102|107|105|97|97|110|114|124|117|110|115|122|119|121|128|120|125|121|118|136|125|134|132|132|135|132|122|125|124|115|116|115|108|102|102|111|118|119|106|106|108|103|107|94|102|122|109|107|114|115|118|118|127|127|143|146|166|154|162|146|143|150|150
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|2280|2370|2395|2375|2245|2390|2300|2200|2235|2295|2265|2265|2115|2140|2260|2375|2340|2365|2390|2350|2225|2215|2245|2330|2390|2375|2455|2485|2495|2470|2455|2355|2415|2440|2530|2035|2015|2090|1995|1920|2010|1880|2040|2070|2015|1795|1745|1590|1565|1605|1815|1915|1735|1600|1605|1470|1435|1310|1295|1315|1320|1355|1385|1295|1290|1370|1355|1365|1375|1490|1475|1430|1380|1235|1165|1120|1095|1125|1050|1090|1105|1075|1095|1135|1120|1105|1060|1050|1065|1110|1120|1085|1055|1050|1075|222|217|213|199|199|192|188|192|186|183|201|203|204|209|207|216|217|218|220|215|213|209|212|212|211|214|204|198|195|191|192|205|204|200|207|214|215|213|209|217|222|215|205|208|213|208|203|192|185|176|184|192|189|189|185|181|175|185|186|183|185|188|192|189|192|200|203|207|215|202|186|187|189|192|193|199|202|201|203|200|190|190|197|197|194|192|186|179|175|172|178|174|182|172|172|178|174|174|170|173|176|182|173|176|183|184|174|184|181|174|180|175|175|192|195|215|214|213|209|209|203|194|193|182|184|182|181|177|175|178|186|180|159|156|162|159|163|145|158|168|173|180|182|171|173|174|183|190|197|192|208|203|219|216|215|204|201
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|7740|7890|7510|7590|7370|7980|8170|7400|7270|7850|7740|7680|7180|7120|7440|7260|7500|7380|7230|7220|7150|7010|6990|7040|7120|7190|7060|6870|6690|6770|6650|6500|6550|6700|6700|6550|6560|6580|6510|6710|7080|7380|7500|7370|7280|7040|6680|6510|6530|6820|6730|7280|7380|7090|7230|7050|7150|6960|6820|6570|6660|6530|6400|6390|6240|6270|6250|6360|6260|6190|6130|5920|5980|6000|6180|6070|6080|5920|6060|6360|6440|6380|6050|6220|6370|6400|6260|6250|6310|6570|6690|6520|6310|6240|6190|6410|6440|6710|6240|6050|6140|6130|6310|6340|6480|6620|6380|6580|6610|6690|6710|6600|6430|6700|6660|7210|7040|6860|6760|6510|6450|6340|6240|5940|5830|5620|5370|5340|4640|4965|5090|5230|5990|5690|5970|6770||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|791|831|822|835|780|817|803|741|713|772|762|791|766|741|718|770|766|746|748|743|679|658|665|679|677|643|628|654|653|631|637|627|675|673|644|629|645|668|678|693|747|713|751|747|717|685|649|634|640|716|788|813|709|653|642|612|645|616|638|697|687|695|649|640|626|653|613|600|560|535|521|494|496|473|464|457|469|476|466|434|426|432|384|384|411|422|421|401|390|410|426|403|384|438|442|445|462|463|453|445|449|444|460|460|498|547|554|554|552|565|584|555|585|544|540|538|528|529|531|529|532|535|541|537|529|542|557|567|543|539|555|557|574|545|534|530|542|527|545|531|556|557|555|568|583|603|614|628|641|636|629|623|637|621|611|634|616|660|652|645|641|677|681|657|632|693|721|720|749|750|732|693|689|727|727|717|700|695|669|663|677|664|700|668|647|676|683|721|693|721|744|711|693|677|692|704|757|757|760|744|767|707|739|755|732|727|719|736|808|809|848|830|841|876|893|897|830|838|813|808|853|913|884|892|953|967|948|984|1016|989|1003|1023|956|969|940|970|1025|1063|1088|1080|1039|1110|1105|1101|1063|1012|951|940|877|910|955|897
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|1200|1270|1286|1310|1206|1275|1286|1176|1229|1308|1255|1342|1249|1157|1258|1426|1380|1317|1371|1351|1307|1306|1277|1312|1267|1170|1217|1227|1223|1263|1202|1156|1294|1301|1242|1303|1243|1312|1287|1233|1410|1393|1373|1555|1562|1511|1499|1439|1481|1572|1645|1835|1587|1376|1420|1401|1361|1216|1188|1209|1193|1139|1011|1005|1047|910|815|816|830|770|768|754|698|776|714|716|710|668|596|713|687|696|613|660|658|760|752|705|679|753|752|683|585|624|676|721|772|774|797|809|777|663|726|774|757|830|864|863|832|834|882|871|919|878|860|848|787|733|722|689|701|623|598|574|581|616|629|663|566|601|599|566|616|588|609|521|572|618|657|610|684|698|705|775|879|972|1029|984|1071|1039|1066|1057|1058|1097|1061|1052|1023|1114|1128|1111|1058|1077|1089|1023|1046|1220|1366|1301|1368|1303|1277|1261|1267|1342|1348|1240|1223|1230|1211|1162|1184|1178|1136|1066|1034|960|962|987|973|1019|1048|998|975|971|946|969|1013|1106|1092|1136|1131|1144|1270|1349|1334|1273|1199|1186|1264|1350|1471|1413|1447|1493|1553|1463|1407|1391|1252|1229|1252|1178|1256|1390|1409|1447|1216|1194|1187|1132|1093|1012|848|920|961|988|1044|1070|1116|1061|976|1081|1023|1105|1055|1134|1132|1225|1221|1295|1247|1104
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|740|780|787|783|731|792|787|721|736|804|783|801|764|811|839|878|899|920|980|973|975|956|964|1002|1008|1009|911|885|880|909|877|861|900|876|819|765|749|785|790|804|875|939|953|938|924|865|861|857|855|1014|1053|1132|1174|866|813|782|779|794|790|785|840|838|811|799|766|755|780|743|725|720|698|684|639|614|611|618|614|592|584|612|603|606|573|573|577|566|550|548|557|562|572|560|529|494|504|510|510|512|487|479|475|474|489|486|503|557|544|543|536|548|563|562|544|548|537|511|504|490|498|489|491|496|484|495|494|483|481|495|484|485|484|463|463|463|463|467|471|448|445|438|425|419|408|410|405|425|431|421|427|413|405|383|390|389|403|400|395|402|393|401|392|403|406|416|381|475|484|486|488|492|497|496|485|481|492|478|481|492|489|497|492|499|482|471|458|457|457|483|475|483|482|451|453|447|448|460|479|467|477|464|462|439|472|474|461|460|464|460|492|468|497|515|523|538|524|529|522|512|499|487|480|484|493|499|506|535|552|534|531|500|507|500|476|512|518|545|561|581|580|560|593|621|627|639|624|656|624|646|650|631|601|563
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1980|1952|1926|1910|1884|1928|1932|1788|1758|1830|1766|1826|1774|1866|1926|1990|2060|2046|2094|2086|2004|1964|1916|1940|1954|1994|1812|1862|1812|1868|1832|1720|1886|1890|1864|1768|1730|1840|1840|1870|2058|1980|2164|2206|2102|2010|1898|1824|1860|1916|2024|2152|2290|2236|2280|2234|2168|2004|1872|1804|1744|1600|1490|1442|1388|1318|1338|1328|1342|1252|1228|1226|1082|1110|1080|1044|1030|990|994|1038|1048|1058|1020|1046|1072|1082|1094|1076|1118|1154|1172|1160|1104|1138|1144|1202|1220|1220|1166|1108|1102|1092|1102|1100|1146|1210|1216|1242|1266|1306|1374|1328|1306|1312|1256|1214|1200|1174|1168|1184|1150|1132|1100|1114|1160|1150|1118|1108|1068|1102|1102|1122|1136|1148|1128|1140|1136|1046|1074|1060|1044|1094|1090|1076|1078|1150|1200|1178|1156|1124|1060|978|974|1008|1030|1054|1058|1096|1106|1078|1088|1082|1080|1040|1016|1286|1332|1336|1402|1412|1394|1374|1374|1398|1412|1392|1404|1442|1416|1410|1416|1410|1350|1296|1212|1286|1368|1406|1286|1318|1332|1316|1302|1300|1298|1312|1354|1340|1398|1396|1446|1386|1512|1554|1498|1552|1596|1538|1684|1682|1794|1776|1668|1640|1588|1478|1484|1516|1418|1372|1358|1352|1386|1320|1344|1368|1288|1184|1178|1120|1174|1194|1080|1114|1164|1180|1240|1302|1356|1336|1366|1456|1468|1534|1516|1546|1494|1540|1536|1560|1438|1380
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4552|4641|4554|4547|4452|4851|4882|4871|4752|4944|4872|4857|4710|4665|4793|4803|4866|4820|4825|4835|5020|5090|5070|4975|4860|4800|4685|4680|4600|4675|4700|4565|4675|4750|4655|4595|4470|4535|4630|4565|4635|4510|4730|4740|4625|4480|4420|4265|4320|4500|4745|4955|4985|5340|5420|5210|5170|4980|5030|5190|5250|5080|4890|4805|4660|4625|4680|4550|4450|4270|3975|3855|3865|3805|3840|3770|3725|3650|3685|3710|3695|3670|3535|3550|3595|3735|3695|3660|3670|3725|3680|3655|3620|3580|3600|3600|3595|3615|3490|3340|3340|3335|3300|3250|3400|3495|3485|3435|3460|3550|3645|3770|3700|3700|3690|3600|3475|3350|3320|3315|3245|3215|3330|3380|3295|3250|3210|3100|3090|3205|3300|3505|3595|3575|3585|3635|3680|3705|3675|3745|3680|3615|3620|3630|3620|3675|3725|3710|3740|3715|3630|3605|3665|3805|3800|3805|3790|3915|3920|3920|3930|3890|3855|3955|3810|4030|4070|4015|4100|4035|4010|3970|3970|3990|3990|3995|3985|3985|3950|3910|3895|3955|3940|3950|3770|3845|3870|3905|3865|4010|4015|3995|3930|3850|3905|3975|4020|3965|3940|3905|4025|3890|3865|3895|3795|3835|3750|3740|3915|3905|4050|3970|4135|4140|4110|4255|4260|4135|4020|4025|3925|3920|4000|3970|4000|3970|3900|3830|3810|3770|3770|3730|3510|3540|3520|3590|3650|3620|3710|3650|3680|3790|3920|3830|3680|3730|3740|3820|3850|3830|3740|3630
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|1078|1117|1098|1088|1054|1151|1186|1072|1107|1165|1130|1118|1057|1106|1237|1285|1295|1283|1306|1301|1279|1267|1248|1270|1295|1344|1254|1273|1305|1306|1296|1257|1350|1314|1308|1217|1216|1294|1273|1288|1342|1306|1360|1313|1385|1340|1249|1160|1168|1291|1309|1429|1570|1523|1547|1545|1529|1498|1409|1318|1341|1272|1220|1087|1076|1076|1071|1036|951|936|918|904|870|807|810|805|810|798|766|782|740|754|703|774|817|843|808|790|804|865|872|872|864|897|908|950|965|977|934|881|892|895|920|915|1001|1076|1086|1126|1175|1190|1234|1225|1184|1205|1179|1137|1082|1089|1059|1017|1000|990|988|990|972|945|951|935|921|953|973|972|974|933|920|952|958|908|920|921|937|916|911|929|926|982|1019|1009|1014|971|965|901|939|951|939|964|968|961|941|903|883|936|946|966|940|1137|1171|1164|1152|1080|1109|1144|1158|1187|1173|1153|1150|1177|1177|1113|1087|1072|1050|1036|992|978|1000|1071|1060|1053|1043|1058|1072|1022|1043|1061|1088|1100|1147|1169|1220|1209|1234|1289|1265|1307|1306|1393|1522|1534|1633|1660|1610|1491|1430|1385|1373|1359|1333|1283|1273|1298|1319|1352|1378|1397|1379|1300|1319|1333|1338|1370|1305|1270|1271|1317|1365|1371|1345|1372|1479|1514|1471|1588|1551|1579|1503|1494|1434|1487|1483|1388
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1370|1450|1516.7|1545|1490|1480|1438.3|1396.7|1428.3|1521.7|1463.3|1478.3|1415|1420|1563.3|1716.7|1645|1638.3|1680|1673.3|1625|1580|1568.3|1593.3|1510|1475|1400|1333.3|1361.7|1403.3|1343.3|1223.3|1306.7|1271.7|1250|1231.7|1186.7|1250|1251.7|1221.7|1223.3|1198.3|1248.3|1246.7|1211.7|1141.7|1140|1186.7|1235|1313.3|1440|1373.3|1221.7|1151.7|1180|1091.7|1105|1033.3|1090|1120|1165|1085|1058.3|1081.7|1091.7|1070|1051.7|1043.3|1121.7|1150|1071.7|1036.7|998.3|1108.3|1031.7|1075|1060|1026.7|933.3|943.3|977.3|1026.7|949|981|968.7|1036.7|1026.7|957|994.7|1078.3|1190|1121.7|1081.7|973.3|958.7|1013.3|1068.3|1066.7|1176.7|1215|1158.3|1095|1143.3|1210|1230|1315|1406.7|1428.3|1440|1480|1563.3|1528.3|1540|1436.7|1450|1395|1353.3|1245|1240|1213.3|1215|1106.7|1080|1136.7|1115|1115|1180|1271.7|1195|1220|1100|1136.7|1103.3|913.3|932.3|868.3|911|963.3|1005|975.3|1085|1118.3|1083.3|1170|1206.7|1330|1446.7|1448.3|1510|1480|1500|1453.3|1443.3|1413.3|1383.3|1438.3|1390|1400|1386.7|1356.7|1490|1581.7|1633.3|1573.3|1533.3|1783.3|1860|1820|1933.3|1900|1970|1840|1863.3|2020|2013.3|1883.3|1876.7|1923.3|1913.3|1873.3|1873.3|1796.7|1706.7|1650|1531.7|1526.7|1603.3|1580|1580|1633.3|1686.7|1553.3|1546.7|1471.7|1530|1565|1686.7|1736.7|1680|1700|1693.3|1576.7|1706.7|1780|1736.7|1820|1780|1813.3|2036.7|2026.7|2023.3|2023.3|2093.3|2080|2116.7|2056.7|1970|1936.7|1823.3|1826.7|1800|1760|1766.7|1953.3|1956.7|1996.7|1933.3|1883.3|1886.7|1816.7|1763.3|1676.7|1483.3|1550|1676.7|1696.7|1780|1773.3|1766.7|1720|1596.7|1830|1880|1873.3|1766.7|1796.7|1766.7|1810|1783.3|1660|1590|1410
04807|952290|/equities/technopro-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1165|1245|1255|1270|1210|1265|1280|1235|1240|1305|1220|1210|1185|1185|1165|1230|1235|1180|1170|1155|1135|1140|1145|1120|1115|1100|1055|1090|1100|1135|1135|1100|1140|1170|1150|1075|1080|1070|1095|1070|1065|1080|1120|1110|1110|1090|1030|1025|1060|1170|1275|1245|1185|1140|1155|1070|1140|1035|1090|1125|1090|1065|1050|1085|1015|995|1045|1045|1040|1095|1125|1065|995|985|950|945|895|860|825|880|900|930|865|925|955|935|955|870|860|925|950|935|970|1125|1100|1115|1195|1205|1255|1205|1175|1145|1190|1185|1245|1300|1350|1330|1350|1365|1390|1430|1395|1360|1350|1370|1290|1300|1200|1255|1240|1140|1160|1185|1165|1190|1230|1190|1085|1100|1160|1220|1420|1370|1390|1410|1405|1335|1420|1375|1455|1410|1420|1510|1560|1725|1810|1800|1800|1745|1820|1740|1800|1740|1820|1895|1935|1925|1930|1845|1735|1785|1880|1775|1750|1870|1995|1935|2020|2050|2115|2025|1940|1910|1865|1735|1680|1705|1695|1705|1685|1585|1545|1580|1490|1415|1415|1430|1385|1365|1375|1320|1295|1310|1320|1365|1425|1375|1365|1365|1365|1270|1400|1345|1275|1295|1275|1305|1450|1400|1510|1520|1540|1595|1570|1535|1435|1440|1370|1305|1305|1340|1385|1370|1470|1530|1490|1500|1525|1485|1470|1455|1300|1325|1285|1400|1350|1410|1415|1430|1400|1430|1415|1465|1425|1580|1575|1675|1615|1500|1445|1345
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1004|1008.5|991|1056.5|1014.5|1125.5|1145.5|1118.8|1136.2|1148.8|1083.8|1110|1085|1133.8|1208.8|1215|1221.2|2465|2535|2510|2585|2565|2570|2675|2670|2615|2402.5|2320|2297.5|2420|2382.5|2352.5|2560|2510|2405|2375|2360|2430|2415|2402.5|2630|2615|2605|2505|2575|2467.5|2345|2262.5|2315|2545|2655|2635|2660|2442.5|2387.5|2227.5|2115|2007.5|2025|2015|2072.5|2070|2035|2040|2007.5|1960|1990|1872.5|1792.5|1782.5|1720|1702.5|1702.5|1740|1695|1745|1770|1675|1640|1732.5|1722.5|1730|1602.5|1672.5|1680|1725|1747.5|1717.5|1732.5|1752.5|1770|1700|1557.5|1562.5|1625|1635|1640|1630|1577.5|1444.5|1450|1413.5|1406.5|1505|1620|1782.5|1837.5|1787.5|1817.5|1845|1977.5|1980|1970|1977.5|1975|1957.5|1887.5|1785|1777.5|1820|1822.5|1762.5|1765|1812.5|1882.5|1860|1862.5|1905|1805|1837.5|1842.5|1927.5|2052.5|1975|2010|2022.5|2032.5|1880|1922.5|1977.5|2000|1992.5|1957.5|2002.5|2055|2165|2267.5|2235|2232.5|2175|2135|2120|2192.5|2237.5|2270|2232.5|2235|2310|2250|2225|2167.5|2227.5|2157.5|2090|2067.5|2312.5|2287.5|2202.5|2177.5|2195|2197.5|2142.5|2222.5|2260|2325|2285|2285|2307.5|2295|2325|2247.5|2245|2152.5|2182.5|2042.5|2167.5|2145|2142.5|2212.5|2247.5|2297.5|2232.5|2222.5|2140|2160|2187.5|2292.5|2267.5|2175|2202.5|2197.5|2097.5|2227.5|2255|2177.5|2235|2137.5|2137.5|2277.5|2280|2402.5|2400|2482.5|2565|2550|2495|2490|2580|2467.5|2410|2412.5|2472.5|2500|2530|2545|2585|2620|2800|2745|2680|2640|2590|2380|2520|2455|2415|2410|2345|2320|2245|2300|2455|2460|2425|2430|2420|2290|2360|2375|2405|2270|2105
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|1010|1047.5|1030|1028.8|995|1081.2|1053.8|945|972.5|1032.5|981.2|1006.2|946.2|973.8|1032.5|1086.2|1125|1136.2|1097.5|1076.2|1046.2|1020|1048.8|1098.8|1111.2|1116.2|1037.5|1052.5|1062.5|1072.5|1066.2|1038.8|1106.2|1108.8|1058.8|1022.5|1010|1053.8|1051.2|1046.2|1092.5|1028.8|1087.5|1072.5|1075|1033.8|957.5|907.5|995|1033.8|1127.5|1320|1307.5|1270|1260|1233.8|1303.8|1207.5|1147.5|1135|1102.5|1053.8|1013.8|983.8|950|981.2|936.2|936.2|942.5|935|938.8|910|912.5|865|877.5|878.8|875|838.8|860|890|843.8|845|803.8|818.8|826.2|815|812.5|780|776.2|810|797.5|763.8|721.2|715|713.8|742.5|747.5|752.5|727.5|705|700|717.5|745|770|816.2|851.2|848.8|862.5|875|878.8|938.8|922.5|935|946.2|916.2|857.5|841.2|817.5|811.2|835|840|825|831.2|828.8|828.8|835|837.5|821.2|838.8|870|857.5|853.8|843.8|831.2|812.5|836.2|866.2|833.8|872.5|853.8|857.5|835|815|833.8|850|880|948.8|931.2|948.8|923.8|900|862.5|865|880|886.2|890|912.5|953.8|935|902.5|906.2|917.5|903.8|870|867.5|916.2|963.8|961.2|1011.2|973.8|965|950|977.5|980|981.2|962.5|977.5|980|947.5|925|938.8|978.8|948.8|922.5|900|901.2|880|892.5|865|877.5|885|863.8|855|856.2|838.8|848.8|892.5|901.2|915|890|938.8|908.8|916.2|917.5|906.2|916.2|905|935|981.2|982.5|1036.2|1040|1047.5|1045|1067.5|1036.2|996.2|977.5|973.8|962.5|942.5|950|932.5|935|986.2|1008.8|1010|937.5|950|966.2|943.8|991.2|956.2|987.5|1020|1022.5|1040|1002.5|966.2|967.5|977.5|1016.2|1000|1043.8|1063.8|1123.8|1081.2|1106.2|1097.5|1072.5|1088.8|1072.5
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1339|1373|1342|1322|1298|1402|1375|1218|1257|1313|1261|1295|1232|1249|1268|1293|1329|1337|1336|1318|1294|1293|1330|1387|1411|1438|1368|1380|1372|1417|1433|1407|1397|1392|1356|1320|1319|1355|1325|1304|1379|1312|1426|1413|1417|1392|1274|1255|1331|1391|1463|1718|1701|1689|1682|1657|1686|1617|1537|1481|1484|1417|1374|1330|1293|1315|1267|1248|1271|1254|1245|1201|1202|1165|1166|1151|1135|1086|1099|1110|1101|1095|1069|1089|1100|1094|1089|1075|1069|1084|1081|1042|1010|995|984|1021|1040|1036|966|934|937|930|947|935|993|1034|1012|1043|1056|1066|1119|1105|1123|1125|1099|1075|1055|1048|1040|1045|1051|1062|1072|1073|1061|1045|1062|1049|1072|1076|1068|1077|1046|1066|1051|1103|1146|1039|1057|1032|1019|1006|947|931|955|980|1046|1016|1033|996|976|932|928|921|932|935|957|969|942|932|939|943|941|904|884|940|968|966|994|979|980|969|1016|1035|1012|983|992|1012|976|946|956|977|992|976|934|967|970|1028|1012|1025|1038|1042|1024|1023|1025|1000|1021|1007|1034|1015|1077|1053|1056|1023|1035|1061|1055|1093|1157|1156|1208|1230|1242|1243|1259|1224|1194|1160|1169|1155|1130|1130|1138|1154|1197|1205|1192|1149|1168|1190|1189|1209|1144|1205|1183|1219|1234|1198|1126|1076|1058|1122|1117|1164|1185|1242|1219|1245|1245|1276|1276|1242
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|532|550|538|536|525|565|567|513|531|566|535|547|513|527|549|582|603|596|587|572|565|550|564|580|587|597|572|555|558|579|573|557|581|571|550|535|530|563|568|558|602|576|606|599|591|548|492|467|484|509|542|617|620|616|613|596|597|602|566|552|542|526|503|487|454|440|442|442|437|434|438|421|423|409|408|396|395|383|375|385|380|390|374|385|397|392|392|399|412|434|437|432|386|375|365|384|386|376|363|354|344|346|352|361|383|407|406|410|417|423|443|447|453|460|449|439|436|420|409|413|419|406|419|423|415|412|411|410|434|437|431|425|410|412|409|425|434|408|415|404|403|394|385|391|402|410|432|426|440|424|412|396|397|405|415|424|436|450|437|433|452|454|445|441|421|477|499|498|522|501|490|473|473|476|461|446|447|454|435|415|426|436|411|412|404|406|415|443|435|442|452|448|446|444|445|453|474|464|470|465|491|476|485|475|474|478|467|476|486|490|508|513|521|520|519|501|487|478|486|495|482|479|464|466|498|512|501|473|479|495|498|522|489|497|472|481|479|469|458|458|462|481|474|505|520|526|525|547|538|550|529|519
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|904|925|922|927|910|982|977|874|897|954|921|952|906|937|967|1009|1045|1039|1031|1017|1011|1006|1002|1036|1047|1056|994|1000|1011|1036|1017|1011|1042|1048|1006|996|984|1026|1023|989|1000|952|1019|999|989|948|866|821|839|875|921|1052|1035|1015|996|969|998|915|889|849|846|830|795|766|720|729|748|718|721|708|703|683|679|650|652|640|648|626|600|626|604|611|619|629|636|652|645|638|635|648|660|639|613|606|600|624|636|635|604|601|594|594|600|609|619|663|664|674|673|700|733|728|751|767|748|741|737|735|735|741|742|753|757|760|755|746|749|743|751|768|756|755|750|731|724|757|794|755|760|751|747|732|715|715|709|726|767|758|768|739|716|681|681|692|705|717|678|688|675|657|662|680|681|684|668|731|772|752|776|727|706|689|678|683|663|650|661|673|633|599|614|631|621|613|600|613|614|664|681|691|710|713|727|724|732|750|785|766|789|786|838|824|832|826|807|822|796|830|821|827|877|877|889|884|883|845|813|792|791|791|772|767|750|747|792|803|785|754|763|790|789|811|778|824|800|817|823|811|803|786|782|802|800|836|868|913|901|930|942|990|968|937
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|2099|2183|2214|2251|2199|2323|2242|2130|2121|2225|2331|2357|2278|2206|2265|2383|2526|2606|2624|2603|2510|2438|2456|2483|2435|2344|2217|2098|2060|2146|2166|2097|2246|2304|2195|2122|1913|2039|1973|1945|2151|2115|2217|2268|2111|2085|2016|2007|2059|2200|2353|2511|2542|1942|2060|2024|2094|1905|1818|1807|1814|1712|1723|1692|1706|1522|1579|1588|1543|1560|1580|1536|1529|1460|1426|1417|1454|1381|1271|1362|1308|1380|1225|1207|1198|1313|1318|1240|1222|1280|1339|1344|1227|1357|1351|1348|1428|1492|1532|1530|1478|1416|1466|1462|1585|1590|1604|1651|1615|1627|1683|1669|1751|1727|1707|1758|1721|1629|1720|1630|1658|1527|1509|1517|1508|1502|1561|1656|1440|1560|1431|1506|1619|1434|1426|1363|1311|1253|1393|1330|1457|1553|1479|1605|1835|1991|2083|2064|2145|2084|1970|1886|1994|1932|1943|2035|2116|2052|2057|2065|1955|1996|2036|2026|2004|2012|2229|2086|2194|2176|2260|2155|1960|2055|2072|1867|1867|1923|1811|1843|1804|1761|1710|1657|1548|1637|1626|1602|1535|1544|1663|1593|1515|1432|1443|1480|1641|1707|1793|1829|1827|1827|1953|2073|2034|1941|1865|1835|2119|1967|2065|1923|2040|2024|2041|2029|1908|1897|1804|1721|1771|1709|1762|1791|1872|1871|1781|1638|1677|1649|1668|1602|1345|1406|1511|1484|1600|1683|1698|1665|1587|1798|1762|1742|1700|1789|1700|1724|1597|1554|1493|1392
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|1549|1598|1587|1589|1582|1680|1686|1722|1724|1852|1751|1770|1690|1656|1705|1681|1650|1569|1659|1640|1586|1540|1539|1552|1583|1472|1373|1373|1329|1282|1220|1266|1234|1222|1202|1177|1174|1251|1276|1229|1187|1250|1237|1189|1155|1318|1364|1318|1328|1413|1490|1548|1521|1428|1429|1411|1354|1241|1243|1195|1197|1265|1275|1148|1065|1097|1305|1269|1228|1188|1051|1041|1026|980|1001|1009|1002|996|1012|1049|988|1008|984|1069|1014|1009|1010|983|989|962|968|955|960|841|842|892|923|948|923|883|875|864|924|952|1030|1048|1028|1098|1042|992|968|965|962|951|944|930|923|926|933|917|893|873|915|925|926|913|906|890|855|882|828|853|808|827|829|859|752|714|734|726|737|729|726|748|773|749|761|765|780|710|667|658|679|685|677|704|723|814|791|769|805|837|858|811|802|895|924|909|978|970|930|1030|1022|1089|1113|1082|1109|1111|1072|1033|1008|994|979|966|890|904|897|924|895|867|894|904|961|972|872|944|1017|1032|1023|1001|1044|1062|1123|1181|1161|1072|1084|1102|1270|1264|1343|1345|1242|1185|1123|1091|1091|1064|1017|993|984|969|1028|1020|1062|1090|1160|1059|1061|1119|1032|1094|1007|1064|1127|1098|1130|1198|1259|1220|1171|1252|1262|1338|1349|1317|1238|1344|1861|1910|1922|1780
04816|946130|/equities/toagosei-co-ltd|TOPIX500|856|872|860|860|830|868|868|802|806|858|848|858|818|824|852|880|938|902|900|890|870|886|900|914|916|920|870|866|866|892|884|862|890|876|820|826|794|846|826|856|898|866|856|860|838|798|762|740|762|840|868|906|880|844|852|808|834|824|818|828|826|778|762|756|734|742|746|734|706|724|688|674|678|682|710|706|708|672|654|668|646|660|622|642|588|592|592|578|578|630|658|632|582|590|574|588|618|620|628|596|580|568|582|604|636|688|694|704|692|700|762|736|754|742|736|738|704|676|652|682|656|624|630|632|632|644|656|670|616|624|646|678|680|714|756|744|764|736|764|744|774|766|762|788|804|854|842|834|852|808|808|770|794|800|810|808|824|852|872|834|852|830|870|828|752|852|848|808|844|836|826|796|770|796|784|760|758|778|776|754|728|734|736|724|706|698|700|668|682|676|694|668|652|662|666|706|762|766|764|776|792|776|838|880|826|818|776|792|852|806|864|780|778|800|796|746|774|746|704|694|670|682|682|694|680|704|708|698|712|704|720|700|626|624|644|648|642|622|606|602|590|646|638|656|614|616|596|630|584|574|544|496
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2445|2460|2510|2485|2420|2510|2485|2360|2380|2490|2470|2480|2340|2345|2395|2415|2465|2470|2550|2510|2475|2455|2490|2500|2535|2585|2475|2485|2490|2575|2585|2515|2655|2695|2650|2565|2475|2525|2555|2535|2645|2615|2715|2710|2660|2555|2400|2355|2415|2640|2660|2865|2850|2790|2795|2795|2810|2745|2685|2765|2740|2660|2570|2505|2410|2435|2460|2445|2435|2415|2375|2285|2240|2150|2160|2130|2130|2085|2085|2140|2090|2105|2070|2070|2100|2115|2095|2105|2175|2190|2145|2085|2095|2110|2070|2095|2085|2095|1970|1865|1870|1900|1890|1900|1985|2045|2035|2040|2010|2075|2195|2245|2200|2225|2220|2045|1970|1960|1980|1965|1970|1985|1990|1965|1960|1905|1915|1950|1965|1890|1870|1870|1875|1875|1835|1870|1830|1775|1765|1765|1740|1725|1640|1625|1595|1680|1740|1725|1725|1690|1675|1615|1600|1520|1520|1550|1570|1610|1575|1560|1610|1635|1660|1615|1605|1800|1865|2010|2315|2305|2290|2280|2285|2275|2280|2280|2275|2285|2270|2265|2280|2310|2270|2325|2260|2330|2355|2400|2375|2440|2465|2495|2465|2425|2395|2450|2545|2480|2525|2485|2510|2395|2450|2470|2330|2375|2345|2360|2455|2395|2480|2525|2590|2615|2595|2515|2535|2500|2460|2440|2400|2395|2425|2425|2505|2575|2570|2425|2485|2505|2515|2480|2310|2350|2355|2400|2480|2510|2615|2570|2685|2775|2795|2820|2820|2915|2920|2985|2945|2875|2880|2780
04818|946084|/equities/toda-corp|TOPIX500|331|357|363|340|312|327|340|307|320|335|322|321|327|329|344|360|376|381|365|360|341|345|345|347|361|355|351|355|333|332|326|318|338|347|344|295|295|315|311|312|292|287|298|312|295|275|264|257|259|274|301|313|289|283|289|238|236|227|221|224|227|214|209|206|200|241|246|253|255|267|268|262|249|219|207|201|206|201|194|221|233|228|226|235|235|236|239|231|229|242|244|242|230|233|230|243|243|248|227|220|212|207|213|221|230|251|255|256|263|267|278|286|292|296|291|290|292|308|305|300|308|292|282|280|270|272|279|283|275|273|273|285|282|286|294|299|306|289|300|289|275|280|277|276|277|293|293|292|296|292|282|272|286|287|295|305|297|301|300|299|308|312|324|340|295|295|310|307|318|323|323|322|322|329|321|302|304|309|292|293|285|294|291|282|272|275|273|273|272|273|280|274|278|276|271|275|283|278|278|287|301|291|296|301|303|314|302|306|312|318|340|342|341|346|344|331|335|328|321|314|314|317|316|307|319|324|319|296|294|261|274|284|255|273|285|297|304|313|300|300|306|323|325|328|341|376|368|381|361|361|356|344
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2007|1977|1943|1919|1933|2075|2069|1921|1951|2062|1970|2039|2003|2039|2125|2221|2300|2271|2313|2276|2223|2192|2134|2218|2165|2166|2085|2074|2066|2136|2084|1993|2059|2041|1980|1941|1950|2027|2020|2046|2165|2086|2217|2270|2198|2042|1908|1834|1851|1778|1893|2182|2202|2147|2202|2301|2155|2008|1960|1947|1983|1895|1813|1786|1703|1698|1747|1693|1664|1679|1515|1519|1444|1393|1397|1386|1377|1336|1334|1389|1388|1380|1368|1399|1435|1392|1372|1363|1361|1401|1419|1418|1403|1403|1411|1410|1318|1375|1304|1247|1234|1244|1255|1287|1359|1434|1436|1435|1475|1460|1519|1496|1484|1490|1466|1424|1376|1340|1340|1324|1309|1312|1364|1372|1359|1340|1331|1315|1303|1326|1338|1356|1345|1325|1330|1355|1359|1323|1349|1339|1319|1309|1266|1273|1299|1341|1386|1380|1365|1339|1301|1260|1274|1269|1291|1263|1250|1243|1218|1158|1151|1194|1180|1164|1119|1261|1311|1324|1369|1349|1353|1368|1338|1344|1351|1304|1295|1317|1315|1299|1238|1256|1277|1283|1242|1256|1261|1292|1331|1322|1385|1418|1409|1396|1417|1394|1436|1426|1461|1495|1527|1463|1473|1472|1406|1454|1425|1448|1513|1528|1626|1668|1537|1503|1485|1468|1481|1505|1479|1453|1433|1445|1472|1499|1524|1549|1531|1513|1514|1493|1418|1417|1345|1367|1325|1363|1373|1385|1420|1410|1445|1498|1520|1533|1513|1578|1597|1612|1608|1684|1634|1564
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2540|2495|2525|2535|2500|2740|2740|2725|2695|2670|2580|2510|2425|2400|2390|2535|2580|2525|2560|2520|2440|2425|2485|2480|2510|2505|2465|2490|2510|2590|2575|2505|2580|2550|2520|2500|2450|2540|2490|2435|2510|2475|2630|2600|2595|2565|2465|2420|2405|2665|2975|3120|3060|2910|2920|3010|3230|3070|3065|2855|2690|2680|2540|2515|2365|2340|2435|2505|2500|2410|2375|2315|2400|2360|2380|2395|2365|2305|2375|2400|2450|2560|2515|2585|2595|2570|2545|2535|2555|2570|2570|2495|2395|2360|2405|2530|2510|2475|2355|2305|2265|2225|2285|2285|2375|2425|2410|2485|2455|2455|2440|2470|2435|2440|2430|2405|2475|2540|2465|2410|2385|2435|2420|2450|2440|2435|2345|2315|2265|2305|2310|2255|2185|2450|2375|2490|2550|2375|2385|2375|2280|2205|2255|2180|2085|2110|2225|2235|2205|2165|2170|2125|2030|1940|1860|1820|1925|1920|1890|1945|2035|2075|2080|2085|2000|2065|2140|2160|2230|2140|2115|2045|2045|2020|2040|2030|1985|2025|2015|1975|1995|2035|2055|2060|2125|2040|1940|2015|2095|2200|2255|2310|2260|2205|2140|2140|2170|2185|2275|2265|2345|2360|2375|2400|2410|2390|2255|2275|2315|2335|2375|2365|2370|2445|2495|2550|2575|2545|2530|2430|2425|2445|2480|2370|2575|2560|2530|2470|2540|2560|2565|2470|2350|2295|2265|2230|2350|2195|2180|2120|2090|2070|2030|2055|2080|2115|2020|1990|1960|1905|1880|1900
04821|952722|/equities/toho-holdings|TOPIX500|2085|2100|2062|1991|1980|2158|2133|2035|2027|2138|2094|2050|1937|1883|1821|1843|1896|1790|1687|1667|1644|1612|1721|1750|1662|1761|1780|1887|1865|1877|1870|1789|1796|1696|1724|1665|1617|1719|1721|1754|1872|1797|1854|1777|1752|1640|1552|1516|1553|1830|1999|2157|2276|2244|2182|2176|2192|2165|2176|2110|2065|2010|1952|1910|1837|1795|1783|1767|1748|1658|1595|1511|1524|1506|1586|1576|1641|1591|1665|1664|1667|1627|1608|1624|1598|1563|1567|1332|1404|1395|1386|1367|1413|1558|1562|1602|1629|1613|1529|1463|1501|1532|1537|1436|1498|1595|1560|1465|1466|1405|1470|1447|1415|1457|1272|1281|1299|1264|1279|1232|1070|1077|1053|1067|1039|1014|1026|1004|967|1093|1059|1041|1009|966|947|961|950|904|908|879|825|792|788|797|795|791|838|825|813|796|759|740|748|754|785|791|791|846|834|821|822|848|884|860|853|944|998|1016|1036|1029|1020|1107|1098|1101|1142|1111|1059|1073|1073|1063|1064|1052|1040|1109|1127|1181|1218|1239|1179|1173|1182|1179|1213|1235|1202|1257|1294|1292|1351|1320|1366|1385|1429|1398|1445|1415|1397|1373|1468|1440|1504|1420|1418|1375|1314|1202|1188|1194|1192|1202|1193|1231|1242|1196|1207|1180|1165|1111|1129|1168|1205|1242|1175|1172|1268|1294|1336|1416|1292|1233|1145|1218|1269|1263|1351|1398|1275|1266|1295|1275|1076|1040
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1028|989|978|977|951|1020|1042|1039|1109|1241|1194|1163|1100|1110|1119|1076|1095|1156|1183|1161|1145|1087|1135|1129|1152|1176|1129|1144|1166|1273|1254|1241|1196|1154|1148|1139|1079|1126|1156|1208|1260|1206|1292|1285|1282|1239|1276|1148|1076|1199|1172|1329|1217|1115|1011|1005|995|727|760|690|681|705|727|715|724|688|729|754|821|826|850|803|835|744|760|747|752|718|629|587|554|698|632|666|628|584|513|511|547|589|566|552|484|544|625|727|769|799|765|768|688|688|709|715|755|804|839|877|900|959|944|960|1005|994|998|924|931|920|711|836|806|762|744|739|744|766|773|784|802|799|797|820|928|995|942|1023|1080|1028|1021|1057|1008|1040|1025|1011|960|996|1095|1095|1114|1173|1075|960|804|919|940|934|1120|1231|1191|1240|1319|1340|1352|1506|1491|1886|1895|1898|1922|1866|1837|1821|1844|1826|1821|1810|1819|1813|1822|1815|1830|1840|1833|1803|1807|1769|1740|1785|1853|1919|1923|1967|1964|1964|1911|1898|1888|1867|1889|1864|1921|1901|1920|1896|1863|1856|1800|1809|1842|1857|1915|1921|1929|1922|1960|1978|1969|1948|1947|1933|1862|1865|1865|1820|1918|1934|1913|1840|1850|1845|1810|1854|1792|1768|1754|1796|1860|1835|1891|1913|1986|1981|2005|1995|1982|1992|1944|1960|1968|1971|1972|1973
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|308|321|332|335|324|338|348|329|322|333|309|318|305|320|332|341|349|355|367|357|357|350|344|347|345|348|317|330|335|350|342|330|350|338|322|299|291|311|301|297|289|286|290|290|275|263|267|253|270|308|318|322|324|334|333|321|338|303|323|330|342|317|322|336|337|364|361|356|361|362|372|359|352|305|281|289|291|268|260|258|250|260|237|244|238|250|253|246|246|265|274|261|307|320|334|332|346|348|345|337|335|333|358|360|380|391|402|400|413|414|441|440|439|434|446|442|421|410|417|414|411|402|414|418|421|410|407|390|353|363|371|370|394|384|389|359|389|376|392|381|394|388|389|419|418|437|443|438|447|441|447|420|436|430|436|431|426|435|423|425|421|418|397|395|387|445|473|475|493|514|503|491|491|533|524|505|500|495|484|478|471|482|475|509|475|498|514|517|523|513|542|508|504|497|479|469|454|456|457|444|442|416|457|489|449|480|464|480|525|523|556|539|546|554|570|524|531|519|498|481|484|479|450|425|454|460|461|460|461|446|442|435|372|392|413|424|450|476|471|446|404|442|441|461|452|481|458|493|489|507|500|443
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|998|1027|1013.7|1007.3|981.7|1050.3|999.7|983|1005|1017.7|1004|1048.3|1030.3|999|1011.3|1067.7|1112|1118.3|1171.7|1170|1141.7|1108.3|1108.3|1133.3|1131.7|1126.7|1035|1050|1023.3|1065|1043.3|1018.3|1098.3|1103.3|1106.7|1023.3|1011.7|1040|1030|1036.7|1123.3|1070|1145|1153.3|1145|1048.3|1031.7|926.7|936|998.3|1106.7|1113.3|1101.7|998.7|1031.7|999.7|1066.7|935|883.3|927|971|922.7|877.7|909.3|892.3|887|888|889.7|905.3|895.7|827.3|794.3|784.7|724.3|711|704.7|721.7|695|677.3|716|718.7|728.3|683.7|671.7|664.7|686|702|659|624.7|647.7|654.3|611.3|589|589|619|613|667.7|662|649.7|618.7|598|573|590|588.3|622|677.3|686.3|685.7|694.7|718.7|757|756.3|761|756|734|746.7|735.7|682.7|654.7|628|609|583.7|578.7|568.3|571|579.3|582.3|636.7|597|604.7|619.3|628|653|587.7|615.7|623.3|661.3|628.7|655|644.7|681|688|687|710.7|740.3|758.3|785.3|761.7|793.3|766|729|699|729.7|720.3|729.7|744.3|733|753|749.7|755.7|760|766|736.3|751.3|721.7|837.3|906|886|931.7|869.3|832|827.7|822.7|852.7|835|809|820.7|833.3|816.3|798.3|791.3|817|785.7|793|756|768|781|784.3|756.7|764|797.7|793|775.7|759|774.7|766.7|794|788.7|775.7|796.7|819|784|782|818|815.7|862|844.7|845|878|885|937.3|950.3|961.3|932.3|894|866.3|854.7|851|834|835|814.7|801.3|807|813.3|871.7|898.3|904|843.3|848.3|858.3|866.7|883.3|793.3|808.3|803.3|781.7|795|800|776.7|826.7|810|861.7|878.3|900|893.3|931.7|896.7|918.3|963.3|916.7|890|866.7
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|1430|1505|1620|1625|1540|1685|1675|1630|1705|1930|1850|1895|1865|1955|2085|2170|2300|2215|1995|1945|1905|1915|1855|2020|1990|2050|1915|1925|1890|1955|1910|1850|1945|1970|1920|1815|1740|1775|1780|1750|1805|1720|1810|1685|1690|1580|1625|1420|1420|1645|1835|1455|1455|1400|1360|1155|1210|1135|1300|1255|1255|1280|1125|1145|1000|1070|890|880|930|995|1030|945|830|805|720|690|705|675|680|750|765|810|755|785|800|895|910|870|825|825|850|830|820|875|865|950|935|975|995|930|905|880|895|960|1125|1200|1255|1245|1235|1195|1285|1290|1365|1425|1440|1480|1475|1480|1265|1340|1370|1295|1205|1225|1235|1305|1325|1270|1165|1225|1260|1340|1435|1330|1405|1365|1355|1415|1590|1575|1635|1615|1615|1685|1800|1910|1990|2040|2040|1995|1950|1940|1910|1925|1920|1985|2030|2210|2095|2070|2030|2070|2205|2025|1855|2055|2065|2130|2205|2220|2170|2205|2185|2195|2205|2100|2090|2110|2085|2050|2130|2155|2145|2300|2205|2270|2145|2120|2065|2250|2305|2195|2050|2090|2315|2290|2335|2170|2080|2105|2170|2015|2110|2195|2185|2255|2355|2310|2485|2430|2650|2665|2635|2735|2635|2570|2590|2470|2485|2370|2335|2335|2375|2395|2570|2795|2740|2585|2650|2585|2675|2625|2390|2530|2595|2760|2900|2970|3015|3025|3010|3410|3515|3635|3440|3350|3550|3730|3515|3580|3550|3205
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|392|396|396|389|385|407|407|376|411|463|474|463|458|489|470|484|492|509|517|516|522|519|538|546|531|556|520|535|518|522|519|528|597|514|518|499|500|508|645|627|647|630|726|682|602|513|527|539|515|617|702|626|447|438|408|457|409|296|255|211|215|216|216|205|192|203|211|208|213|221|219|206|224|152|149|130|128|126|122|134|129|136|126|129|128|133|133|127|131|141|152|159|154|125|130|139|153|154|171|161|158|156|156|157|185|191|200|202|205|219|208|215|225|232|238|244|223|200|201|209|217|209|173|183|222|229|247|283|282|292|291|300|298|263|219|220|240|299|335|394|386|400|426|434|410|425|543|477|411|328|308|302|190|286|321|367|453|455|425|404|469|420|449|846|948|2121|2115|2133|2158|2083|2035|2001|2004|1973|1981|1983|1982|1970|1975|1959|1925|1914|1906|1891|1925|1913|1906|1990|2043|2324|2358|2442|2471|2450|2430|2401|2416|2373|2420|2379|2445|2399|2431|2449|2408|2387|2254|2277|2301|2324|2357|2392|2424|2439|2468|2462|2468|2425|2467|2439|2419|2449|2431|2435|2488|2470|2440|2335|2370|2355|2350|2310|2285|2215|2150|2195|2225|2220|2235|2270|2340|2355|2385|2380|2390|2405|2390|2405|2430|2425|2440|2435
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6037|5807|5993|5909|5876|6626|6287|6039|5898|6137|5842|5746|5863|5343|5317|5606|5729|5740|5760|5710|5530|5480|5460|5550|5390|5580|5310|5320|5310|5500|5390|5190|5360|4830|4255|4255|4095|4260|4100|4190|4615|4585|4790|5020|4840|5020|4765|4685|4860|5100|5330|5570|5490|4670|5030|4535|4425|4095|4165|4125|4515|4410|4200|4120|4070|3850|3915|4010|4125|3965|4035|3935|3755|3850|3660|3675|3620|3580|3410|3685|3505|3625|3435|3330|3325|3570|3640|3750|3675|3850|4000|3890|3690|3545|3575|3470|3685|3695|3805|3725|3540|3455|3585|3850|3960|4060|4455|4430|4495|4720|4735|4755|4770|4475|4390|4530|4385|4130|4400|4350|4335|4100|3880|3915|3940|3915|4165|4295|3925|3960|3935|4235|4360|3955|3965|3755|3560|3770|3900|3585|3650|3440|3400|3675|3810|4160|4305|4275|4565|4375|4365|4220|4390|4450|4465|4575|4530|4650|4665|4605|4385|4625|4630|4580|4335|5070|5390|5270|5660|5460|5480|5430|5400|5550|5360|5140|5180|5130|5260|5290|5250|5170|4920|4920|4545|4805|4765|4575|4220|4250|4380|4150|4005|4120|4370|4255|4465|4640|4670|4820|4915|4660|5220|5690|5560|5580|5380|5330|5900|5770|6210|6280|6380|6380|6360|6200|5900|5890|5700|5490|5600|5560|5320|5520|5770|6040|6000|5920|5880|5380|5380|5440|4610|4860|4900|4910|5240|5700|5610|5710|5320|5820|5580|5270|4920|5090|4960|5300|5080|4960|4620|4390
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2715|2685|2625|2585|2495|2570|2640|2555|2570|2565|2550|2470|2380|2405|2560|2590|2565|2520|2590|2565|2535|2500|2510|2550|2570|2575|2525|2595|2540|2650|2690|2590|2685|2745|2655|2580|2550|2680|2690|2610|2825|2765|2825|2855|2770|2740|2605|2580|2560|2725|2980|3080|2945|2850|2730|2720|2640|2580|2570|2500|2500|2415|2330|2245|2170|2170|2160|2170|2170|2065|2030|1975|2045|2015|2015|2025|2060|2030|2040|2085|2040|2125|2115|2145|2150|2170|2155|2145|2160|2125|2115|2050|2040|1980|2030|2045|2055|2035|1920|1860|1880|1850|1870|1870|1945|1915|1930|1955|1935|1940|1950|1960|1965|1925|1885|1815|1830|1845|1735|1785|1730|1750|1750|1770|1770|1780|1735|1710|1650|1660|1655|1570|1680|1735|1720|1735|1805|1750|1745|1785|1770|1740|1770|1755|1765|1835|1860|1920|1880|1815|1850|1860|1805|1725|1680|1675|1730|1800|1795|1790|1835|1895|1885|1820|1770|1780|1820|1845|1850|1840|1840|1790|1805|1790|1800|1800|1825|1830|1820|1835|1830|1855|1880|1880|1895|1870|1810|1810|1870|1910|1945|1990|1990|1955|1925|1945|1950|1965|1960|1955|1990|2000|2065|2060|2040|2050|1990|1975|1995|1980|1995|1935|1965|1995|2055|2065|2010|1985|1985|1935|1920|1885|1875|1830|1855|1870|1875|1855|1845|1795|1825|1785|1725|1695|1680|1760|1795|1780|1840|1830|1870|1845|1850|1840|1845|1815|1725|1775|1790|1735|1760|1745
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|710|779.3|780|782.7|731.3|768|751|716.7|705.7|726.7|710.3|712|704.7|714|686.7|707|749|740.3|749.7|745.7|689.3|685|690.7|690.3|668.3|685|679|713.7|713.7|719|699.7|713.7|745.7|752.7|739.7|723.7|689|703|725.7|734.7|738|735.3|727|745.3|759.3|760|728.3|726|705.7|736.3|785|791|794.7|701.3|720.3|653|657|633.3|664.3|663|670|645.7|639.3|646|635.3|666.7|600.7|597.3|606|593.3|595.7|566|553.7|555.3|544|553.7|565.7|531|509.7|551|536.3|560|536|546|557.7|597|597.7|593.3|584.3|601|616.7|601.7|584.3|548|550.3|562.3|596.3|587.3|590.3|571.7|561.7|530|546.7|577.3|597|570.7|575.7|592.3|588|595.7|625.7|632.7|653.3|642.7|622|632.3|615.7|598.3|575.7|557.3|536.3|518.7|516.3|510.3|517.3|519.3|521|542.3|509|507.3|509|533.3|548.7|510.3|509.7|501.3|526|517|542|525.7|529.7|514|483.7|500.3|542.7|576|587|580|586.7|575.7|553.3|549.7|580.3|562.3|572.7|570.3|577.3|569.3|569.7|536.3|534.3|517.3|554|536.3|505.3|564.3|614.3|590|640|632.7|638.3|611.3|607|613.3|604.7|582.7|576|600|569|535.7|525.7|513.3|490.3|504|496|508.7|517|515.3|490|491.3|504.3|490.3|479.7|454|449|455|494.3|494.7|491.3|496.3|522.3|498|507|535|530|555.7|542.3|554.7|614.7|607.7|659|654.3|635.7|645.3|617.7|555.3|551.7|550.3|542.7|527.7|539|542.3|559.7|524|571|587.7|581.3|575|576.7|556|566.3|542|486.7|499.7|524|583.7|588.7|656|671.7|664.3|655|681.7|688.3|736.7|693.3|748.3|735|743.3|755|675|664|625.3
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1704|1688|1660|1650|1606|1806|1676|1598|1660|1820|1652|1770|1692|1834|1940|2178|2290|2222|2336|2296|2280|2122|1996|2024|2030|1950|1802|1824|1836|1870|1848|1748|1826|1900|1834|1776|1678|1768|1692|1638|1812|1652|1734|1760|1796|1652|1438|1484|1574|1568|1608|1854|1806|1792|1768|1946|1918|1714|1318|1228|1280|1140|1108|882|852|826|838|830|840|862|884|878|838|684|666|658|658|682|628|692|650|668|652|650|610|584|558|544|518|558|584|580|558|554|546|556|566|594|576|550|528|498|496|478|528|566|596|604|610|624|670|652|700|676|648|644|628|580|566|538|564|526|502|466|472|472|448|452|414|424|438|486|514|490|494|456|476|456|484|494|500|504|478|498|558|630|634|612|626|588|562|540|548|564|570|586|584|600|582|572|574|588|632|624|616|734|760|758|786|776|788|756|776|804|784|752|756|750|704|682|666|656|638|676|650|674|686|688|654|644|636|626|598|592|614|580|622|564|556|544|558|528|598|618|622|668|676|678|780|788|872|806|796|736|712|652|666|674|642|626|634|682|702|716|756|784|734|708|720|672|588|640|560|650|824|858|890|926|930|944|828|896|922|1058|1054|1092|1054|1078|884|928|914|916
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1294|1290|1282|1268|1202|1280|1256|1172|1182|1248|1240|1284|1236|1250|1282|1322|1382|1312|1362|1354|1316|1298|1318|1380|1390|1408|1288|1318|1332|1410|1404|1368|1450|1460|1428|1344|1262|1300|1342|1290|1370|1326|1436|1432|1386|1298|1210|1194|1220|1266|1330|1482|1522|1538|1544|1588|1616|1558|1418|1426|1410|1250|1160|1084|1006|1004|1014|1008|1008|984|980|972|940|864|850|846|834|814|810|820|798|786|770|744|746|770|754|754|770|782|776|756|742|744|726|752|750|750|706|688|692|688|692|684|722|740|748|752|746|768|786|814|810|826|816|780|768|760|752|738|738|756|760|758|760|756|742|756|766|758|760|744|760|756|752|772|780|754|756|756|734|720|692|706|664|692|722|696|690|672|672|644|640|630|660|668|672|674|668|654|660|674|680|690|672|750|758|754|764|744|746|746|756|756|750|744|744|754|754|750|738|728|730|736|720|722|730|750|728|748|758|780|782|774|768|756|758|744|750|748|752|726|724|730|712|726|722|726|798|750|788|788|794|800|782|764|774|772|762|754|726|726|740|732|756|782|790|740|752|760|782|776|732|758|758|760|796|796|804|814|828|872|898|904|886|924|912|924|948|928|902|886
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|744|764|747|775|739|814|765|730|760|811|801|837|823|866|887|904|930|935|990|986|959|898|911|938|989|994|933|947|986|1028|961|963||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04833|952609|/equities/topcon-corp|TOPIX500|1902|1919|1695|1740|1600|1763|1639|1492|1528|1584|1503|1551|1501|1429|1432|1518|1532|1624|1596|1593|1551|1533|1533|1558|1598|1612|1509|1471|1489|1556|1565|1420|1544|1488|1503|1352|1310|1275|1258|1190|1235|1108|1150|1096|1033|1006|942|950|890|1110|1124|1326|1280|1165|1070|1030|920|857|857|838|841|869|896|911|855|833|838|752|750|757|760|737|658|602|559|554|569|503|488|458|372|399|358|404|420|452|452|444|471|443|465|468|469|542|561|547|578|579|632|596|634|586|564|571|606|648|620|563|551|544|550|553|546|539|500|512|512|466|453|405|406|385|358|355|352|365|355|366|350|371|391|401|410|364|373|360|387|402|422|412|430|406|384|387|405|440|454|441|447|465|448|443|455|418|402|422|429|448|460|448|408|403|430|414|386|426|451|438|474|455|455|456|465|480|506|501|502|512|488|497|477|463|422|378|310|330|335|340|343|347|363|358|359|354|365|380|405|422|422|425|446|417|452|467|461|491|474|471|502|502|536|509|518|525|520|520|477|493|448|423|428|454|454|465|516|520|471|464|464|460|481|521|443|490|529|495|505|495|397|396|382|437|441|496|463|482|474|501|465|506|502|471
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1448|1414|1420|1422|1376|1474|1466|1380|1434|1536|1510|1510|1440|1464|1512|1582|1630|1646|1682|1660|1640|1580|1542|1656|1628|1606|1504|1514|1538|1608|1582|1516|1604|1588|1560|1510|1446|1432|1404|1354|1394|1372|1446|1438|1426|1378|1300|1234|1248|1338|1472|1528|1486|1464|1460|1408|1394|1334|1352|1364|1368|1288|1264|1216|1182|1164|1140|1142|1116|1122|1088|1064|1022|1024|1034|1020|1016|942|920|928|902|886|840|896|906|950|932|922|916|952|970|932|900|964|1002|1030|1072|1060|1022|936|948|934|982|964|990|1048|1086|1096|1124|1194|1292|1250|1244|1254|1258|1288|1276|1228|1182|1222|1210|1148|1132|1132|1130|1128|1114|1138|1080|1118|1124|1192|1216|1206|1174|1156|1138|1110|1098|1120|1146|1116|1094|1148|1172|1220|1276|1274|1286|1240|1208|1186|1192|1196|1214|1234|1240|1304|1268|1302|1278|1284|1284|1260|1210|1422|1502|1506|1528|1518|1536|1516|1504|1514|1532|1484|1476|1492|1496|1450|1380|1388|1344|1340|1296|1298|1290|1328|1306|1348|1366|1342|1324|1310|1334|1336|1460|1426|1426|1446|1490|1416|1490|1526|1504|1550|1524|1558|1672|1618|1724|1734|1716|1672|1678|1642|1630|1582|1520|1544|1546|1550|1566|1580|1558|1596|1564|1502|1484|1486|1474|1478|1364|1446|1480|1612|1650|1652|1684|1650|1650|1688|1730|1766|1748|1850|1804|1854|1900|1932|1900|1858
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|648|667|674|682|668|694|672|649|660|702|701|713|694|698|677|694|699|702|728|720|725|714|715|724|723|665|654|608|605|620|620|611|644|647|626|607|604|620|619|622|664|649|684|659|664|642|621|627|637|704|720|739|711|674|689|665|679|620|636|633|609|597|570|567|543|534|523|529|509|528|546|527|506|490|494|488|489|462|448|470|442|461|426|435|462|490|486|477|478|490|500|491|468|489|509|519|546|541|533|521|516|516|535|546|573|610|617|608|604|608|614|610|616|584|572|586|574|567|579|575|576|548|550|551|545|546|559|581|552|578|571|579|579|558|561|568|547|530|539|542|578|569|571|572|585|599|610|605|615|592|582|574|605|586|605|602|598|595|595|571|566|585|597|584|559|595|633|600|617|603|600|553|532|515|504|485|487|486|490|470|468|470|468|476|466|466|466|463|466|459|473|472|456|464|475|473|469|463|441|435|441|426|446|461|461|468|461|506|530|516|543|532|540|548|551|539|516|506|491|490|482|492|497|496|518|536|521|503|511|502|486|481|445|470|472|512|524|531|538|529|510|543|541|522|516|547|542|563|515|474|467|441
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|3990|4000|4030|4240|4150|4430|4290|4390|4380|4590|4400|4410|4240|4180|4320|4820|5020|4690|4420|4370|4260|4240|4330|4420|4210|4180|4040|4100|4250|4290|4260|4280|4450|4310|4060|4120|3910|3960|4010|4030|4160|4630|4900|4770|4910|4770|4770|4630|4300|4880|5050|5210|4920|5170|5370|5280|5440|4830|4720|4680|4790|4510|4250|4120|4010|4090|3950|4000|3710|3500|3500|3370|3050|2940|2800|2810|2900|2820|2770|2960|2830|2870|2560|2690|2500|2650|2600|2510|2500|2700|2780|2710|2530|2570|2850|2810|2990|3000|2990|2930|2880|2820|2980|3100|3140|3180|3290|3300|3400|3490|3640|3680|3790|3490|3570|3470|3390|3360|3170|3300|3270|3130|3100|3150|3090|3230|3370|3490|3280|3190|3190|3600|3630|3400|3410|3200|3200|3160|3250|2980|3210|3230|3110|3360|3640|4000|4190|4100|4240|4260|4090|3940|4100|4060|4200|4350|4390|4410|4270|4280|4030|3860|4030|3990|3600|4910|5230|5290|5380|5090|5170|5010|4800|4880|4740|4420|4410|4390|4320|4430|4240|4240|4230|4200|4030|4090|4120|4160|4110|3960|4070|3930|3880|4090|4220|4200|4440|4520|4490|4490|4580|4460|4680|4830|4600|4690|4710|4670|5050|5210|5480|5320|5110|4930|5040|4790|4500|4400|4460|4450|4410|4310|4300|4970|5200|5450|5380|5110|5180|4950|5040|4860|4290|4510|5050|5060|5300|5590|5060|4770|4390|4820|4780|4840|4660|4670|4580|4740|4510|4200|3900|3440
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|822|796|802|804|736|796|752|748|770|848|786|834|796|842|888|926|966|952|978|940|930|928|892|920|884|894|808|774|770|802|802|760|828|796|782|730|704|724|732|686|732|718|730|750|744|688|658|624|600|680|732|732|764|630|644|514|528|504|524|554|570|542|512|488|464|472|442|420|420|424|428|412|384|368|354|354|334|340|304|336|298|322|304|306|296|330|330|324|330|362|380|364|342|388|396|400|426|430|434|416|388|374|388|402|438|436|446|432|422|460|460|460|488|474|474|484|468|476|464|448|452|420|414|412|422|426|448|454|424|416|458|490|536|482|516|486|490|514|548|524|576|552|550|576|594|656|676|700|676|640|632|610|624|632|622|632|662|628|624|574|574|558|598|574|490|552|584|572|608|578|570|536|538|532|530|528|526|516|502|500|472|464|454|452|430|454|454|462|442|464|474|458|444|434|442|442|488|462|466|460|478|454|490|508|498|504|488|478|528|506|536|500|490|502|490|470|466|456|422|426|448|444|446|464|510|538|524|516|522|506|488|494|398|432|474|486|496|448|438|452|430|490|496|518|512|548|512|574|538|554|566|520
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2538|2666|2932|2924|2832|2982|2828|2604|2670|2952|2876|2918|2942|3096|3284|3450|3410|3436|3334|3324|3252|3144|2984|3008|2954|2894|2724|2894|2660|2738|2718|2652|2764|2788|2746|2512|2438|2410|2324|2266|2362|2068|2166|2110|2044|2018|1972|1974|1984|2120|2186|2216|2148|2094|1882|1770|1802|1644|1670|1690|1680|1686|1672|1636|1592|1506|1504|1414|1404|1360|1324|1292|1258|1204|1180|1128|1112|1098|1086|1152|1200|1194|1148|1132|1148|1174|1162|1146|1168|1198|1198|1170|1124|1158|1184|1194|1172|1184|1116|1078|1046|1042|1076|1058|1094|1194|1184|1170|1178|1210|1246|1248|1264|1244|1226|1228|1214|1180|1148|1244|1256|1240|1202|1188|1178|1180|1212|1234|1222|1288|1280|1336|1330|1320|1314|1334|1384|1262|1240|1242|1230|1198|1186|1222|1230|1204|1238|1246|1262|1254|1224|1160|1178|1148|1174|1186|1200|1232|1262|1266|1278|1310|1322|1372|1300|1326|1376|1340|1314|1302|1280|1178|1162|1176|1194|1178|1180|1186|1152|1146|1124|1116|1112|1118|1068|1098|1100|1144|1160|1162|1198|1178|1108|1080|1096|1102|1158|1178|1164|1152|1182|1162|1246|1292|1186|1170|1140|1128|1214|1200|1276|1276|1292|1296|1288|1248|1234|1226|1198|1182|1184|1190|1194|1102|1140|1204|1204|1174|1152|1134|1124|1104|896|958|978|1026|1096|1118|1102|1054|1066|1196|1200|1260|1232|1298|1246|1308|1296|1298|1296|1250
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|1486|1539|1556|1578|1502|1660|1660|1551|1649|1822|1778|1876|1791|1804|1848|1920|2002|2148|2259|2233|2159|2076|2046|2158|2151|2167|1936|1950|1951|2033|1950|1858|1973|1952|1880|1766|1665|1690|1676|1667|1770|1705|1753|1714|1614|1527|1460|1337|1363|1454|1550|1556|1475|1314|1319|1260|1310|1260|1324|1332|1374|1353|1345|1346|1275|1275|1181|1164|1227|1206|1193|1152|1058|1026|990|984|962|899|849|888|850|884|796|820|835|868|851|826|843|892|925|892|837|906|907|935|981|959|930|900|867|868|926|947|1010|1060|1072|1080|1094|1135|1187|1187|1233|1238|1209|1176|1126|1066|1099|1116|1096|1038|1010|1050|1036|1051|1032|1075|981|1047|1065|1141|1211|1172|1187|1134|1189|1121|1168|1150|1190|1197|1171|1192|1221|1350|1394|1402|1398|1345|1296|1185|1203|1217|1236|1265|1275|1355|1369|1372|1359|1395|1348|1297|1151|1381|1487|1495|1568|1603|1608|1563|1581|1588|1606|1545|1555|1586|1567|1581|1529|1570|1513|1499|1373|1442|1450|1453|1493|1523|1515|1421|1428|1352|1362|1377|1459|1387|1380|1354|1370|1294|1374|1451|1374|1409|1419|1418|1505|1496|1632|1665|1664|1687|1694|1617|1605|1579|1526|1452|1433|1362|1309|1269|1323|1415|1438|1416|1394|1324|1384|1334|1265|1386|1423|1468|1548|1578|1599|1629|1624|1732|1744|1858|1830|1943|1918|2025|2010|2030|2000|1903
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3135|3205|3265|3260|3235|3335|3360|3165|3180|3360|3420|3360|3210|3160|3240|3330|3380|3165|3160|3150|3050|3010|2975|2984|2999|2958|2970|3035|2985|3080|2935|2900|2877|2971|2929|2950|2958|3065|2992|3055|3035|3215|3300|3325|3345|3300|3135|2918|3060|3265|3330|3515|3285|3315|3270|3125|3015|3025|2880|2933|3015|2865|2726|2776|2616|2657|2616|2559|2494|2432|2328|2298|2343|2288|2381|2260|2173|2136|2103|2132|2040|2031|1985|1977|1952|1912|1913|1953|1942|1959|1946|1884|1870|1934|1967|2074|2063|2127|2087|2095|2074|1985|2006|1966|2032|2080|2050|2087|2108|2083|2149|2117|2075|2096|2143|1985|1970|1991|1933|1829|1872|1877|1831|1865|1889|1856|1881|1917|1863|1879|1944|1941|1983|2021|2073|2094|2123|2094|2058|2067|2000|1965|1972|1921|1929|1906|1865|1922|1887|1919|1937|1878|1954|1910|1873|1823|1864|1884|1863|1796|1840|1872|1773|1794|1763|1852|1865|1855|1841|1835|1782|1816|1795|1819|1821|1807|1821|1820|1854|1794|1776|1799|1750|1715|1726|1750|1699|1714|1748|1797|1858|1878|1805|1757|1732|1759|1627|1867|2040|2028|2021|2053|2122|2157|2056|2032|1993|2035|2253|2142|2267|2291|2335|2375|2318|2445|2507|2507|2495|2476|2434|2447|2471|2384|2328|2254|2226|2135|2150|2155|2195|2225|2310|2335|2300|2325|2375|2520|2440|2315|2355|2390|2375|2240|2315|2350|2390|2410|2340|2365|2120|2080
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|1558|1594|1588|1538|1456|1512|1396|1408|1418|1518|1478|1432|1266|1120|1170|1236|1256|1250|1198|1180|1174|1184|1192|1210|1164|1190|1146|1116|1212|1260|1264|1228|1240|1134|1122|1090|1066|1188|1176|1156|1216|1204|1248|1278|1182|1044|970|950|918|1134|1084|1134|1066|1024|1052|988|888|870|840|848|872|810|756|748|706|644|638|576|564|558|550|512|512|486|476|458|432|406|398|400|392|404|380|388|392|432|420|432|424|448|454|440|442|452|464|470|514|536|502|476|430|432|462|466|498|440|438|432|426|446|462|462|476|448|424|440|420|406|380|386|374|360|362|350|358|352|358|368|346|360|370|402|386|378|378|374|390|368|386|374|404|392|390|400|424|430|428|418|418|404|384|398|392|360|366|380|380|408|394|392|388|378|406|404|376|458|460|438|432|404|410|404|388|404|408|392|390|398|374|372|368|348|330|342|332|334|318|330|346|350|366|344|344|348|348|370|386|402|384|392|404|380|408|422|416|418|406|386|420|398|426|420|424|428|442|444|426|420|394|398|388|380|396|308|340|364|350|344|350|334|306|320|262|278|318|344|348|336|354|382|394|432|426|452|418|448|436|450|440|414|430|374
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1640|1650|1660|1660|1540|1660|1600|1650|1680|1800|1760|1840|1780|1780|1840|1830|1900|1880|1940|1870|1900|1910|1950|1890|1900|1920|1870|1850|1860|1890|1880|1770|1920|1790|1700|1690|1620|1630|1670|1620|1580|1610|1640|1620|1560|1510|1460|1450|1420|1670|1760|1740|1720|1690|1700|1630|1680|1520|1600|1750|1810|1630|1670|1670|1560|1710|1460|1360|1410|1400|1260|1230|1180|1140|1140|1120|1000|960|910|890|900|900|840|890|930|910|880|860|840|900|910|900|990|1000|1020|1040|1060|1100|1050|1050|1030|1010|1010|1000|1070|1090|1090|1090|1110|1120|1180|1230|1230|1190|1180|1170|1130|1120|1100|1120|1080|1040|1050|1040|1030|1070|1080|1020|980|1020|1060|1100|1140|1100|1080|1090|1140|1100|1100|1060|1100|1130|1140|1170|1170|1190|1170|1160|1200|1180|1140|1080|1120|1140|1160|1200|1240|1300|1280|1290|1240|1190|1210|1190|1130|1280|1330|1340|1500|1500|1580|1490|1500|1540|1520|1450|1460|1480|1470|1450|1430|1430|1380|1380|1340|1380|1370|1400|1360|1370|1410|1340|1330|1350|1400|1450|1550|1480|1470|1500|1520|1500|1560|1590|1500|1520|1400|1400|1540|1480|1580|1580|1490|1490|1490|1490|1490|1430|1360|1350|1300|1320|1370|1370|1490|1520|1500|1460|1460|1460|1420|1420|1260|1350|1400|1430|1420|1450|1500|1480|1480|1600|1580|1620|1630|1810|1800|1850|1740|1780|1720|1610
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|1853|1886|1933|1892|1851|2003|1925|1903|1958|2117|2148|2182|2216|2266|2183|2227|2264|2379|2447|2416|2368|2396|2369|2518|2456|2464|2342|2398|2466|2472|2438|2341|2497|2559|2437|2437|2381|2488|2554|2506|2615|2607|2626|2637|2589|2431|2374|2290|2296|2481|2623|2748|2657|2410|2543|2400|2470|2275|2184|2166|2194|2177|2103|2100|2138|2226|2157|1971|1895|1775|1785|1739|1669|1706|1645|1724|1788|1696|1618|1683|1543|1623|1505|1612|1563|1667|1702|1668|1617|1729|1766|1654|1615|1576|1582|1658|1819|1818|1707|1636|1591|1485|1525|1540|1635|1649|1644|1542|1519|1524|1611|1618|1682|1596|1525|1521|1395|1320|1301|1241|1238|1200|1216|1227|1200|1198|1298|1346|1244|1222|1270|1365|1330|1348|1362|1305|1482|1362|1435|1341|1368|1340|1323|1409|1574|1696|1785|1762|1834|1820|1789|1684|1695|1685|1705|1727|1696|1756|1765|1757|1630|1595|1689|1621|1588|1781|1918|1903|1900|1893|1809|1919|1916|2035|2042|1907|1909|1953|1916|1938|1933|1872|1764|1731|1734|1901|1820|1823|1859|1875|2024|1862|1794|1766|1807|1865|1982|2160|2177|2300|2289|2192|2329|2410|2378|2449|2338|2369|2557|2514|2626|2440|2410|2508|2591|2575|2453|2420|2347|2304|2330|2365|2395|2500|2728|2872|2823|2790|2845|2770|2710|2680|2280|2245|2355|2405|2610|2680|2705|2670|2410|2730|2690|2690|2770|2765|2700|2845|2835|2930|3100|2725
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|1041|1055|1110|1069|998|1052|1030|1005|1019|1070|1080|1080|1060|1048|1181|1230|1299|1279|1313|1299|1288|1302|1331|1410|1302|1288|1250|1270|1358|1311|1318|1290|1355|1380|1342|1311|1292|1388|1395|1352|1449|1491|1540|1516|1512|1430|1325|1281|1288|1467|1583|1647|1538|1373|1417|1378|1396|1332|1320|1359|1339|1305|1261|1258|1245|1253|1148|1140|1099|1039|1047|992|866|857|836|852|861|800|754|778|771|834|759|807|810|869|933|923|899|955|972|927|850|856|856|909|1003|961|895|852|853|824|863|910|973|972|987|946|938|955|976|957|1024|990|985|1038|938|868|859|847|841|790|794|803|785|772|841|863|790|779|842|933|959|967|993|991|1120|1063|1120|1071|1127|1101|1082|1144|1275|1298|1347|1329|1366|1355|1246|1215|1226|1212|1249|1201|1259|1204|1258|1209|1109|1094|1176|1141|1147|1302|1352|1348|1406|1372|1348|1428|1423|1482|1509|1433|1422|1444|1509|1536|1496|1458|1413|1404|1364|1368|1401|1402|1386|1392|1405|1254|1273|1254|1276|1300|1334|1366|1316|1340|1314|1272|1429|1490|1444|1480|1513|1472|1600|1610|1690|1601|1585|1635|1692|1710|1695|1620|1635|1534|1559|1646|1652|1985|2164|2176|1963|2060|2000|1991|1968|1914|1657|1741|1850|1877|1934|1972|1947|1869|1636|1766|1728|1741|1741|1716|1754|1802|1767|1852|1770|1687
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|4520|4715|4820|4665|4505|4905|4800|4550|4535|4820|4700|4885|4700|4645|4745|4885|5050|4780|4745|4685|4510|4475|4405|4455|4380|4360|4230|4300|4185|4290|4305|4140|4350|4400|4255|4225|3990|4260|4170|4110|4325|4270|4385|4440|4300|4060|3990|3795|3685|4045|4170|4380|4140|3785|3960|3715|3875|3490|3430|3430|3580|3440|3295|3180|3155|3225|3030|3005|2978|3005|2843|2731|2620|2459|2439|2467|2476|2370|2248|2331|2238|2294|2156|2219|2185|2271|2318|2247|2200|2324|2354|2240|2110|2108|2100|2159|2280|2262|2217|2121|2087|2049|2073|2067|2256|2250|2273|2303|2329|2399|2496|2476|2570|2517|2509|2544|2489|2348|2277|2235|2194|2135|2103|2095|2041|2029|2129|2128|1972|2020|2091|2193|2222|2167|2183|2126|2280|2182|2282|2151|2185|2145|2100|2190|2373|2528|2653|2646|2690|2638|2581|2453|2430|2381|2428|2404|2481|2443|2450|2425|2336|2365|2464|2433|2399|2659|2822|2792|2894|2734|2583|2628|2606|2688|2669|2521|2499|2532|2512|2531|2478|2426|2398|2354|2270|2239|2218|2271|2215|2212|2246|2149|2168|2173|2231|2259|2380|2330|2335|2367|2353|2227|2368|2408|2344|2468|2342|2392|2604|2566|2752|2623|2600|2617|2693|2639|2548|2492|2440|2335|2285|2385|2455|2662|2910|2936|2831|2755|2750|2670|2645|2615|2295|2345|2405|2430|2510|2355|2415|2395|2360|2545|2615|2650|2495|2555|2485|2610|2500|2560|2370|2185
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|1112.2|1126.2|1098.8|1112.8|1062.8|1158.4|1157|1085|1110.2|1177.8|1167.8|1196.4|1162.6|1180|1184.4|1234|1240|1258|1284|1278|1234|1236|1244|1276|1268|1274|1240|1266|1240|1256|1282|1236|1288|1296|1256|1242|1188|1244|1258|1234|1286|1230|1294|1282|1262|1198|1168|1118|1096|1202|1246|1294|1210|1098|1142|1096|1132|1018|972|976|1004|982|950|946|945|979|899|868|860|852|852|801|757|720|707|707|703|665|628|628|616|628|586.8|609|608|640|643|641|619|647|655|634|613|588.6|593.4|602|643|638|617|599.2|604|602|613|606|647|641|661|659|665|678|714|693|716|684|663|676|657|612|579.8|567.6|545.8|527.4|527.6|513|499.2|499.6|527.2|518.8|482.6|489.6|490.8|510.4|526.4|509.4|511.2|509.8|537.6|525.6|546.8|536|542.2|553.6|553.6|563.8|608|631|667|666|689|667|657|635|660|646|667|656|680|642|646|659|648|668|671|655|643|719|757|751|777|755|692|678|674|710|691|644|645|651|646|655|658|653|619|592.8|571.8|585.2|578.8|579|596.6|612|617|590.2|581.8|588.2|606|606|623|610|617|627|624|604|627|648|643|669|660|671|706|696|733|714|739|741|755|752|720|695|679|666|660|692|663|698|811|840|792|776|770|748|750|746|660|688|702|704|732|718|724|704|676|742|766|768|770|808|796|824|818|798|750|702
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|2602|2569|2710|2635|2440|2627|2551|2481|2410|2580|2504|2473|2294|2354|2437|2534|2520|2521|2603|2568|2540|2513|2514|2639|2599|2669|2432|2564|2644|2730|2637|2490|2648|2694|2587|2372|2263|2332|2368|2461|2712|2775|2888|2865|2777|2557|2559|2405|2493|2735|2892|2811|2678|2637|2717|2470|2465|2412|2439|2460|2506|2424|2357|2330|2311|2284|2249|2180|2305|2219|2208|2114|2008|1938|1900|1898|1908|1814|1758|1844|1774|1733|1645|1711|1669|1736|1745|1626|1598|1615|1618|1543|1420|1468|1488|1513|1567|1511|1465|1430|1423|1439|1464|1480|1519|1589|1593|1587|1601|1609|1685|1676|1676|1661|1645|1607|1580|1500|1474|1445|1450|1374|1357|1361|1330|1321|1343|1307|1200|1219|1237|1252|1258|1276|1280|1318|1341|1291|1317|1251|1264|1241|1207|1239|1309|1352|1430|1382|1431|1375|1349|1320|1322|1283|1282|1296|1306|1321|1341|1320|1269|1349|1356|1286|1195|1450|1560|1543|1620|1589|1512|1466|1481|1498|1509|1430|1420|1434|1419|1427|1365|1367|1320|1317|1249|1291|1326|1311|1228|1229|1232|1128|1125|1219|1271|1301|1363|1314|1298|1295|1297|1242|1352|1319|1259|1290|1271|1284|1384|1363|1417|1439|1495|1510|1505|1445|1435|1383|1323|1276|1270|1309|1300|1382|1447|1447|1442|1367|1350|1282|1308|1274|1115|1194|1231|1268|1328|1362|1413|1357|1296|1368|1413|1448|1443|1531|1454|1541|1492|1454|1420|1287
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3375|3340|3210|3235|3140|3220|3190|3145|3140|3380|3410|3420|3080|3075|3190|3325|3350|3500|3680|3660|3710|3660|3860|4010|4040|3880|3525|3595|3545|3770|3720|3630|3725|3780|3680|3565|3440|3435|3480|3305|3455|3345|3380|3285|3230|3150|3080|3070|3105|3130|3190|3345|3335|2821|2761|2676|2663|2741|2677|2730|2743|2681|2579|2661|2581|2682|2724|2618|2655|2646|2628|2593|2442|2313|2179|2149|2138|2086|2087|2275|2247|2174|2137|2226|2180|2190|2175|2106|2170|2217|2200|2200|2351|2263|2219|2216|2287|2339|2249|2136|2120|2126|2229|2231|2276|2411|2434|2340|2365|2413|2543|2529|2518|2531|2426|2327|2278|2442|2440|2399|2358|2291|2240|2301|2397|2400|2423|2375|2189|2348|2505|2746|2791|2697|2515|2502|2440|2233|2267|2315|2407|2359|2327|2355|2218|2419|2574|2557|2639|2485|2483|2474|2541|2457|2353|2400|2445|2294|2301|2244|2144|2261|2211|2191|2266|2334|2457|2577|2725|2604|2626|2511|2541|2640|2778|2681|2747|2773|2774|2709|2582|2512|2428|2473|2278|2334|2425|2509|2497|2666|2774|2637|2454|2225|2281|2241|2429|2550|2497|2486|2498|2367|2540|2727|2649|2673|2670|2728|2921|3055|3200|3255|3330|3385|3405|3270|3260|3225|3145|3065|3170|3190|3250|3350|3450|3485|3665|3530|3510|3490|3450|3280|3050|3130|3190|3220|3200|3310|3410|3140|3190|3290|3360|3450|3430|3600|3400|3510|3330|3270|3320|3150
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|2731|2774|2896|2915|2856|3080|3140|3020|3240|3355|3320|3400|3330|3370|3825|3865|3915|3690|3545|3430|3400|3555|3460|3590|3570|3640|3545|3415|3755|3885|3980|3790|3850|3910|3685|3700|3310|3485|3565|3500|3750|3300|3525|3445|3415|3150|2933|2806|2862|3220|3300|3485|3260|2879|3090|2692|2866|2933|2677|2543|2569|2512|2277|2170|2034|2112|2031|1674|1618|1636|1633|1543|1462|1500|1460|1463|1476|1377|1326|1410|1283|1289|1190|1245|1254|1356|1492|1438|1412|1446|1428|1352|1286|1256|1274|1314|1458|1447|1395|1365|1372|1362|1446|1449|1551|1666|1588|1580|1554|1541|1623|1600|1626|1618|1572|1563|1519|1400|1434|1337|1333|1261|1207|1219|1160|1085|1123|1114|995|1024|996|1108|1172|1124|1149|1119|1144|1099|1145|1085|1166|1195|1170|1214|1343|1479|1539|1528|1542|1557|1495|1440|1352|1362|1367|1400|1414|1424|1419|1365|1298|1260|1405|1388|1336|1578|1702|1710|1734|1685|1720|1607|1601|1677|1734|1575|1555|1588|1582|1584|1587|1525|1525|1460|1320|1328|1311|1373|1365|1386|1472|1340|1284|1238|1258|1314|1329|1363|1337|1335|1453|1370|1455|1477|1461|1554|1568|1565|1721|1812|1985|1776|1663|1668|1743|1720|1688|1597|1551|1512|1537|1402|1462|1712|1781|1860|1797|1885|1865|1800|1782|1766|1545|1575|1652|1745|1773|1803|1795|1552|1451|1563|1540|1660|1593|1725|1699|1834|1794|1845|1769|1432
04850|946150|/equities/tsumura---co|TOPIX500|2458|2448|2451|2504|2396|2452|2503|2506|2512|2659|2707|2756|2648|2506|2538|2638|2730|2680|2788|2735|2699|2742|2724|2779|2749|2804|2796|3015|2949|2924|2855|2747|2892|2832|2864|2828|2638|2718|2697|2670|2872|2888|2947|2914|2897|2924|2861|2732|2651|2894|2947|3165|3225|3210|3165|3150|3040|3275|3475|3345|3480|3450|3295|3190|3150|3045|2998|2996|2909|2827|2684|2610|2655|2549|2664|2678|2688|2646|2708|2594|2498|2500|2410|2446|2452|2436|2426|2328|2413|2414|2415|2389|2153|2140|2165|2129|2116|2106|2113|1932|1839|1713|1744|1935|2044|2168|2133|2171|2172|2308|2391|2343|2283|2365|2363|2342|2287|2285|2274|2250|2241|2220|2222|2270|2254|2203|2239|2153|2101|2064|2105|2204|2242|2241|2218|2330|2472|2357|2321|2307|2326|2315|2404|2460|2446|2523|2590|2622|2580|2570|2531|2511|2559|2501|2516|2515|2579|2571|2515|2554|2552|2644|2584|2489|2399|2625|2664|2639|2699|2681|2587|2584|2593|2592|2634|2629|2618|2630|2580|2529|2613|2611|2525|2500|2476|2529|2517|2598|2656|2601|2570|2579|2595|2648|2614|2585|2655|2599|2606|2560|2686|2671|2705|2666|2637|2572|2468|2554|2686|2674|2750|2733|2749|2782|2685|2734|2798|2696|2708|2729|2713|2708|2875|2860|2895|2945|2913|3000|3030|3020|2945|2920|2775|2795|2840|3030|3120|3110|3230|3130|3140|3260|3170|3110|3140|3250|3210|3160|3120|3060|3020|2970
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|5245|5215|5005|4935|4900|5125|5000|4855|4840|4820|4730|4870|4685|4585|4810|4880|4975|4880|4835|4850|4745|4740|4655|4715|4500|4335|4355|4360|4150|4050|4070|4210|4310|4230|4370|4540|4445|4395|4200|4410|4710|4645|4885|4935|4810|4695|4355|4165|3905|4110|4235|4490|4460|4720|4690|4610|4770|4580|4565|4485|4370|4205|4145|4165|3905|3920|3805|3705|3690|3565|3565|3405|3410|3175|3250|3105|2900|2795|2840|3015|3015|2955|2895|2925|2920|2815|2790|2580|2550|2467.5|2510|2450|2470|2505|2555|2520|2540|2477.5|2440|2277.5|2262.5|2310|2327.5|2302.5|2395|2497.5|2400|2397.5|2400|2395|2437.5|2355|2365|2207.5|2105|2025|1992.5|2040|2055|2042.5|2057.5|2110|2145|2152.5|2157.5|2145|2085|1990|1992.5|2007.5|1995|2032.5|1982.5|2022.5|1995|2047.5|2152.5|2062.5|2070|2005|1950|1895|1927.5|1902.5|1897.5|1985|2007.5|1980|1962.5|1955|1925|1802.5|1847.5|1847.5|1837.5|1817.5|1857.5|1910|1910|1852.5|1902.5|1932.5|1955|1812.5|1652.5|2012.5|2005|2030|2035|2032.5|2022.5|1912.5|1955|1972.5|1957.5|1937.5|1952.5|1880|1897.5|1817.5|1787.5|1757.5|1765|1772.5|1732.5|1767.5|1767.5|1775|1817.5|1725|1745|1797.5|1722.5|1722.5|1665|1667.5|1680|1665|1665|1622.5|1647.5|1622.5|1590|1547.5|1489.5|1481|1507.5|1545|1655|1662.5|1692.5|1702.5|1715|1695|1687.5|1630|1655|1690|1732.5|1720|1647.5|1690|1745|1690|1730|1682.5|1672.5|1660|1640|1615|1625|1765|1685|1695|1670|1770|1780|1760|1770|1775|1775|1855|1825|1740|1765|1755|1710|1630|1565|1500|1495|1487.5
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1699|1793|1751|1771|1702|1860|1853|1854|1913|1961|1947|2022|1929|1977|2124|2198|2299|2283|2332|2334|2323|2315|2235|2198|2300|2321|2300|2368|2276|2296|2317|2215|2283|2285|2210|2096|2082|2095|2068|2078|2207|2141|2238|2228|2228|2146|2149|1928|1773|1884|1925|2114|2201|2072|2010|1923|1879|1841|1821|1846|1847|1863|1779|1623|1556|1599|1443|1429|1302|1286|1223|1199|1184|1124|1141|1129|1100|1027|1043|1097|1064|1053|1022|1090|1164|1166|1110|1079|1096|1163|1180|1210|1219|1269|1258|1264|1235|1193|1158|1098|1112|1072|1073|1104|1148|1220|1195|1207|1240|1291|1349|1347|1337|1397|1388|1351|1341|1334|1366|1318|1293|1286|1258|1269|1249|1227|1207|1188|1170|1222|1215|1227|1234|1224|1234|1293|1265|1162|1203|1204|1187|1172|1142|1157|1164|1239|1235|1224|1242|1222|1184|1100|1124|1166|1155|1169|1190|1205|1233|1213|1231|1289|1253|1291|1311|1453|1510|1443|1414|1365|1384|1383|1376|1413|1414|1414|1403|1433|1312|1209|1187|1192|1165|1151|1134|1095|1079|1136|1083|1115|1126|1158|1142|1126|1125|1134|1183|1225|1249|1246|1312|1277|1323|1388|1328|1350|1345|1376|1483|1520|1541|1622|1523|1486|1448|1430|1437|1402|1411|1377|1395|1434|1435|1470|1421|1387|1348|1324|1370|1362|1367|1356|1300|1302|1311|1347|1387|1406|1449|1472|1455|1496|1433|1448|1431|1468|1406|1433|1438|1454|1417|1386
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|1700|1750|1820|1840|1820|1880|1870|1830|1880|1970|1940|1920|1830|1910|2120|2200|2320|2290|2250|2200|2080|2050|2100|2140|2130|2110|1930|2070|2020|1990|1960|1890|1850|1860|1820|1760|1740|1800|1790|1740|1930|1870|1960|1930|1950|1840|1810|1740|1820|1980|2230|2180|2070|1920|2000|1790|1920|1810|1850|1980|1970|1970|1930|1910|1860|1900|1920|1850|1910|2030|2100|2060|1840|1760|1700|1710|1720|1700|1830|1850|1790|1770|1640|1690|1680|1790|1820|1710|1710|1850|1870|1840|1720|1670|1660|1730|1830|1840|1800|1690|1660|1720|1800|1880|2050|2040|2050|2110|2150|2200|2250|2280|2440|2360|2310|2410|2360|2320|2170|2220|2260|2090|2090|2110|2130|2030|2090|2210|1980|1990|2200|2270|2360|2340|2520|2480|2600|2520|2500|2410|2460|2350|2370|2490|2560|2620|2690|2650|2660|2420|2370|2340|2460|2430|2400|2360|2360|2560|2570|2510|2590|2560|2700|2620|2460|2470|2630|2600|2720|2650|2650|2520|2480|2580|2420|2440|2350|2290|2210|2220|2110|2060|1980|2050|1970|2000|1900|1880|1810|1890|1960|1960|1890|1830|1960|2050|2120|2160|2110|2090|2190|2110|2230|2410|2410|2350|2230|2180|2380|2230|2400|2420|2460|2520|2470|2350|2370|2410|2390|2310|2230|2250|2300|2340|2560|2570|2640|2540|2550|2370|2450|2340|2040|2130|2320|2410|2380|2450|2320|2480|2220|2510|2550|2640|2730|2880|2890|2570|2610|2740|2810|2580
04854|946219|/equities/ulvac-inc|TOPIX500|1888|1993|2000|2113|1950|2162|2071|1876|2000|2156|2089|1973|1892|1688|1696|1790|1588|1614|1388|1389|1380|1384|1367|1386|1336|1336|983|1000|950|946|953|935|888|885|883|887|864|923|911|785|803|808|838|821|858|786|795|824|875|1040|1105|1014|907|794|785|729|776|708|752|801|805|856|877|900|887|806|800|812|812|804|826|798|743|688|610|599|609|576|455|491|507|560|495|538|591|662|640|621|629|624|662|578|527|603|559|649|739|728|739|618|589|452|410|441|451|568|646|759|785|843|909|904|970|960|949|1035|944|1077|1054|1036|1058|992|947|944|945|987|1104|1086|905|871|912|1102|1144|1067|1092|1010|1043|1021|1132|1063|1188|1146|1123|1275|1352|1429|1864|1864|1963|1933|1926|2016|2134|2103|2011|1894|1856|1789|1804|1819|1818|1874|1911|1697|1660|1941|1940|1912|2011|1990|2006|2132|2111|2231|2389|2121|2132|2109|2061|2049|1950|1845|1766|1675|1623|1598|1423|1493|1500|1464|1499|1448|1403|1415|1371|1455|1650|1700|1689|1719|1802|1722|1845|1940|1905|1919|1950|1850|1969|2079|2225|2221|2320|2360|2423|2399|2349|2369|2262|2165|2261|2188|2253|2309|2418|2415|2230|2245|2330|2255|2265|2150|1816|1840|1941|2115|2180|2265|2280|2365|2180|2460|2490|2720|2575|2630|2740|2770|2630|2555|2600|2405
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|1904.3|1946.7|1848|1919|1845.7|1868|1822.3|1740.3|1753|1885.3|1923.3|1956.3|1915.7|1881.3|1873.3|1862.3|1887|1970|2000|1950|2063.3|2170|2156.7|2160|2166.7|2086.7|1990|2010|2110|2100|2020|1830|1940|1800|1726.7|1706.7|1700|1790|1843.3|1780|1846.7|1793.3|1906.7|1830|1846.7|1870|1860|1886.7|1916.7|1893.3|2020|2140|2066.7|2056.7|2036.7|2023.3|2066.7|1900|1856.7|1816.7|1826.7|1840|1823.3|1796.7|1766.7|1683.3|1616.7|1608.3|1615|1560|1510|1498.3|1473.3|1448.3|1468.3|1403.3|1383.3|1398.3|1378.3|1441.7|1476.7|1476.7|1455|1501.7|1493.3|1481.7|1453.3|1508.3|1518.3|1511.7|1510|1500|1466.7|1465|1505|1493.3|1498.3|1515|1416.7|1408.3|1440|1435|1425|1438.3|1500|1511.7|1486.7|1448.3|1461.7|1436.7|1456.7|1418.3|1398.3|1385|1390|1371.7|1361.7|1378.3|1355|1315|1288.3|1268.3|1281.7|1265|1256.7|1208.3|1213.3|1220|1213.3|1226.7|1228.3|1221.7|1176.7|1171.7|1180|1196.7|1241.7|1200|1221.7|1206.7|1191.7|1141.7|1173.3|1176.7|1166.7|1160|1183.3|1206.7|1176.7|1168.3|1163.3|1133.3|1115|1103.3|1110|1098.3|1103.3|1116.7|1070|1035|1026.7|1023.3|1006.7|1015|1016.7|1036.7|1028.3|1045|1073.3|1078.3|1098.3|1031.7|1018.3|1090|1098.3|1076.7|1103.3|1126.7|1100|1106.7|1100|1120|1116.7|1116.7|1025|1023.3|1033.3|1053.3|1111.7|1073.3|1047.8|1072.2|1108.9|1136.7|1146.7|1128.9|1128.9|1142.2|1145.6|1123.3|1143.3|1106.7|1146.7|1107.8|1092.2|1045.6|1001.1|1012.2|1054.4|1045.6|1015.6|1005.6|1022.2|1025.6|1021.1|992.2|974.4|980|951.1|946.7|957.8|976.7|970|953.3|1001.1|1018.9|956.7|967.8|974.4|986.7|1001.1|985.6|960|942.2|951.1|944.4|963.3|924.4|934.4|915.6|943.3|952.2|933.3|923.3|914.4|926.7|905.6|843.3|853.3|851.1|832.2|811.1
04856|946231|/equities/ushio-inc|TOPIX500|1294|1334|1383|1391|1321|1354|1313|1274|1243|1323|1278|1275|1246|1262|1239|1281|1366|1400|1396|1373|1376|1331|1280|1255|1240|1254|1200|1232|1206|1238|1205|1139|1220|1181|1112|1138|1102|1181|1167|1158|1209|1259|1317|1331|1304|1308|1211|1203|1155|1267|1348|1336|1380|992|1001|933|968|897|974|947|998|996|1016|1024|997|1022|1020|982|979|995|979|942|964|966|920|941|923|873|838|874|842|874|866|918|938|945|953|945|920|947|973|963|916|963|915|930|964|980|920|905|878|853|902|944|963|1021|1049|1062|1075|1090|1163|1181|1227|1188|1181|1233|1188|1147|1150|1104|1154|1077|1092|1112|1103|1141|1167|1186|1120|1062|1093|1105|1178|1118|1140|1125|1186|1255|1276|1208|1261|1252|1241|1290|1360|1451|1469|1498|1548|1562|1588|1527|1577|1525|1576|1564|1608|1664|1642|1582|1610|1604|1630|1568|1520|1586|1650|1653|1710|1632|1691|1667|1621|1625|1669|1548|1481|1461|1456|1452|1469|1442|1423|1401|1341|1390|1420|1452|1402|1418|1509|1472|1451|1439|1454|1479|1563|1468|1430|1429|1431|1360|1400|1458|1399|1444|1421|1441|1447|1487|1563|1599|1613|1638|1653|1587|1536|1546|1462|1439|1454|1485|1451|1537|1653|1687|1629|1546|1539|1565|1602|1587|1382|1434|1464|1446|1443|1469|1484|1498|1408|1600|1575|1730|1642|1714|1647|1700|1702|1785|1594|1527
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1533|1527|1490|1470|1448|1469|1423|1329|1345|1423|1371|1432|1376|1383|1410|1431|1449|1436|1444|1430|1377|1349|1345|1407|1420|1400|1436|1410|1433|1422|1411|1384|1431|1392|1322|1286|1229|1245|1239|1232|1248|1222|1260|1267|1278|1259|1153|1086|1119|1177|1246|1309|1292|1281|1208|1163|1171|1170|1105|1083|1116|1075|1049|1005|967|1020|1028|978|974|949|926|899|894|906|880|878|851|838|858|836|838|811|800|793|825|833|830|807|841|867|866|840|838|834|841|850|849|859|814|785|785|796|816|817|843|814|813|821|832|817|839|814|823|818|797|786|776|741|742|735|724|711|704|696|682|689|679|678|671|665|665|653|649|650|646|647|660|656|659|664|662|650|657|653|641|614|639|637|632|620|601|570|573|590|613|617|635|620|621|611|619|623|633|631|610|649|658|661|659|672|695|655|658|662|664|664|666|648|633|628|617|630|626|628|626|624|621|636|613|629|631|632|633|622|605|616|646|650|644|634|632|639|671|644|636|607|597|621|647|600|643|647|639|643|638|616|615|597|587|576|546|583|582|548|582|579|597|566|560|574|559|563|523|524|554|571|554|540|538|532|524|513|532|560|557|590|574|568|568|592|560|530
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|2056|2040|2030|2004|1994|2092|2068|2046|2076|2180|2162|2202|2108|2086|2122|2178|2236|2158|2142|2116|2106|2142|2208|2236|2238|2218|2172|2092|2008|2048|2052|2022|2114|2112|2010|1978|1974|2036|2016|1996|2044|2010|2054|2032|2006|1982|1950|1900|1928|2058|2034|2118|2204|2106|2118|2004|2060|2036|2026|2076|2096|2008|1954|1936|1860|1904|1872|1880|1858|1848|1840|1792|1788|1784|1786|1790|1768|1740|1738|1812|1792|1838|1776|1818|1880|1768|1742|1726|1752|1836|1864|1848|1802|1818|1740|1796|1866|1888|1828|1788|1764|1766|1760|1694|1760|1842|1854|1810|1858|1902|1962|1992|1998|2020|2060|2010|2008|2010|1960|1980|1956|1934|1988|2044|2004|2010|2060|2020|1944|1952|1910|1898|1878|1842|1842|1926|1986|1916|1908|1862|1892|1864|1894|1892|1962|2052|2032|2002|2030|2000|1950|1862|1940|1910|1964|1982|1982|2128|2104|2046|2026|2072|2056|2010|2048|2164|2200|2224|2258|2270|2266|2240|2248|2290|2328|2332|2320|2334|2314|2294|2232|2238|2208|2232|2346|2324|2304|2330|2286|2280|2304|2308|2294|2418|2338|2330|2370|2262|2202|2140|2244|2160|2198|2276|2126|2122|2088|2114|2270|2274|2408|2432|2342|2376|2338|2352|2308|2272|2172|2176|2048|2038|2056|2122|2164|2208|2154|2020|2062|2028|1998|2030|1902|1980|2036|2044|2204|2188|2218|2230|2250|2272|2234|2256|2288|2354|2366|2388|2398|2434|2444|2366
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|793.8|796.2|760|737.5|705|737.5|720|687.5|693.8|706.2|712.5|716.2|698.8|701.2|741.2|757.5|771.2|720|687.5|688.8|696.2|673.8|653.8|662.5|667.5|718.8|718.8|733.8|727.5|650|602.5|605|653.8|612.5|615.6|581.2|609.4|632.5|632.5|648.8|671.2|667.5|661.2|646.2|626.2|568.1|541.2|512.5|492.5|547.5|550|607.5|624.4|647.5|652.5|668.8|621.2|595.6|579.4|579.4|569.4|536.9|536.2|545.6|456.2|458.1|444.4|390|390.6|406.2|381.9|375.6|385|343.9|347.4|332.5|338|353|344.2|367.8|343.5|342.1|303|303.5|317|309|307|311.1|330.8|342.2|353.6|348.8|346.8|358|363|360|351.8|345|326.5|315.9|313.1|313.8|332.8|313.8|323.2|328.1|321.2|290|292.1|287.9|295|284|286.6|263.8|266.8|233.9|237.5|234.5|235.6|235|234.9|227.6|230.5|231|226.4|223.2|223.4|225.4|220|220.9|223.5|223.9|223.1|222|228.1|221.4|223.8|219.1|237.5|233.9|236.1|243.8|244.2|230|239.3|251.6|247.8|248.9|245.9|237.4|237.5|227.3|230.1|233|232.8|233.8|236|238.1|239.4|243.6|241.8|238.6|240.1|234.7|226.6|238|244|239.1|240.1|239.4|236.1|236.3|227.4|233.5|232|236|221.8|218.9|220.9|223.3|226|222.4|223.5|225.6|224.7|221.6|220.3|214.5|215.9|220.2|226.1|216.5|216.5|220.9|224|223.6|225|219.3|213.8|225|207.2|204|204.9|203.3|201.3|209|204.5|217.5|224.5|222.7|227.4|217.3|216.5|213.1|219.8|220.2|222.7|224|227|231.8|229.9|229.5|230.7|234.3|228.6|237.4|233.4|241.5|220|219.7|217.6|242|227.8|224.4|250|250|250|268.8|250|239.8|231.8|241.5|213.6|234.1|209.7|193.2|188.8|187.2|182.6|182.4|185.5|164.8
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4094|4132|4128|4012|3990|4139|4160|4056|4109|4263|4170|4253|4109|4137|4226|4399|4535|4425|4560|4550|4510|4370|4355|4480|4490|4485|4350|4360|4275|4345|4255|4165|4280|4330|4220|4115|4060|4145|4220|4150|4335|4255|4375|4385|4365|4210|4070|3880|4000|4225|4600|4695|4680|4625|4630|4630|4690|4605|4515|4475|4500|4390|4170|4050|3775|3720|3645|3580|3510|3460|3435|3400|3365|3335|3365|3295|3300|3320|3390|3480|3350|3375|3300|3325|3335|3360|3330|3350|3425|3485|3485|3385|3385|3360|3295|3405|3315|3280|3165|3070|3060|3070|3085|3130|3220|3225|3285|3290|3330|3290|3325|3415|3375|3515|3370|3315|3210|3160|3200|3210|3150|3275|3325|3345|3290|3260|3295|3185|3160|3290|3305|3285|3320|3295|3230|3315|3320|3390|3315|3325|3205|3230|3275|3170|3190|3275|3340|3365|3260|3140|3160|3030|3060|3055|3045|3040|3075|3050|2935|3025|3115|3135|3235|3230|3110|3260|3385|3365|3295|3195|3140|3125|3135|3120|3100|3035|2991|2985|2967|2919|2947|2955|3010|2992|2988|2965|2970|3065|3010|3065|3065|3120|3175|3120|3145|3195|3170|3200|3185|3190|3230|3245|3260|3260|3255|3275|3205|3190|3385|3305|3420|3465|3445|3480|3245|3185|3180|3150|3110|3125|3060|3075|3135|3115|3185|3280|3230|3120|3150|3210|3220|3260|3110|3100|3050|3160|3210|3140|3140|3180|3280|3390|3440|3330|3250|3220|3200|3060|3120|3020|3070|3060
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|5190|5490|5450|5250|4915|5140|5180|4640|4730|4995|4880|5040|4820|4910|5050|5110|5210|5220|5310|5280|5170|5090|5090|5210|5270|5160|4865|4880|4825|4975|4830|4765|4975|4930|4745|4215|4165|4540|4630|4600|4745|4300|4230|4225|4230|4110|3965|3900|4020|4335|4540|5120|4480|4165|4420|4375|4515|3885|3805|3695|3750|3585|3415|3360|3440|3510|3520|3745|3800|3850|3870|3775|3815|3690|3775|3615|3475|3315|3545|3875|3855|3800|3625|3685|3700|3505|3460|3395|3360|3285|3295|3160|3040|3070|3180|3185|3115|3120|3005|2850|2796|2758|2820|2813|2933|2967|2948|2753|2740|2764|2845|2814|2690|2598|2547|2477|2391|2345|2306|2324|2348|2420|2427|2425|2413|2327|2378|2360|2334|2341|2279|2223|2230|2263|2204|2310|2417|2312|2243|2240|2187|2175|2149|2137|2163|2202|2364|2361|2354|2312|2314|2227|2211|2168|2216|2208|2240|2281|2242|2204|2132|2102|2065|2075|2105|2268|2272|2304|2348|2339|2303|2478|2403|2466|2398|2339|2355|2375|2386|2356|2396|2428|2453|2413|2353|2387|2391|2543|2593|2587|2621|2624|2563|2573|2541|2499|2555|2499|2548|2430|2514|2386|2505|2495|2382|2360|2232|2220|2363|2382|2464|2435|2470|2508|2480|2683|2775|2782|2789|2702|2716|2719|2709|2621|2565|2627|2688|2810|2815|2790|2800|2780|2625|2575|2605|2435|2380|2340|2315|2180|2255|2285|2265|2225|2225|2345|2090|2105|2055|2085|1788|1760
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|374|375|387|383|364|349|350|351|339|331|337|339|337|358|354|360|386|358|344|339|336|356|337|357|328|324|308|273|285|281|265|275|287|303|291.4|290.7|311|345.5|336.5|329.5|412|423|433.5|459.5|431|402.5|399|363|366.5|385.5|425|437.5|440|464|473|479.5|485|421.5|429.5|413|402.5|375|335.5|351|351.5|362.5|350|361|354.5|333|330|332.5|307.5|322.5|292|291.5|290|306|314.5|342.5|323.5|332.5|335|316|342.5|357.5|349.5|355|377|408.5|429|431|388|399.5|381.5|362.5|366|405.5|396|359|370.5|383.5|394|413|410|469.5|520|525|514|507|517|531|527|523|520|520|534|546|463.5|486|491|506|520|524|531|542|550|548|535|568|572|580|578|532|525|523|545|548|558|565|551|524|531|569|564|615|672|688|683|644|631|640|683|645|626|624|628|558|562|533|554|570|555|525|540|590|626|608|630|613|596|562|538|537|542|554|561|565|579|557|535|543|511|511|523|510|519|531|523|514|534|529|519|532|513|554|576|584|585|560|592|603|600|606|581|636|637|669|723|701|735|661|669|679|698|669|685|670|630|620|601|593|630|581|607|621|620|626|599|586|557|545|501|503|544|542|559|563|569|580|567|606|614|628|604|627|624|583|586|592|587|561
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|926|945|943|930|882|930|926|847|877|926|887|925|879|888|941|972|1027|1042|974|963|942|921|915|946|955|987|931|911|914|952|951|945|977|985|946|924|916|973|976|970|1004|956|1016|995|997|977|876|848|876|885|924|1038|1087|1060|1022|990|980|961|952|918|920|899|869|856|841|848|892|838|834|810|786|760|749|720|758|751|749|726|651|682|655|670|630|633|632|654|650|645|654|691|711|677|660|653|652|694|702|701|660|632|627|624|631|620|642|680|688|696|713|717|752|766|766|770|760|753|748|730|731|732|739|731|732|735|723|732|738|730|733|736|697|724|720|720|712|743|787|746|767|745|738|741|741|743|765|787|814|793|787|754|736|698|694|699|716|739|725|745|729|738|744|766|776|720|703|788|825|836|866|847|837|828|827|850|840|822|824|820|783|752|759|782|748|741|731|752|769|803|783|800|813|817|821|796|796|793|823|810|812|793|846|841|885|876|860|871|864|913|919|887|944|966|982|1001|1016|1021|985|957|972|973|959|921|889|897|966|964|933|862|887|906|921|943|879|914|882|875|875|882|889|910|860|946|951|1028|1028|1094|1047|1102|1313|1295|1272|1209
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1513|1535|1390|1391|1278|1390|1322|1306|1354|1423|1391|1386|1329|1319|1529|1551|1615|1690|1669|1648|1641|1555|1539|1613|1541|1546|1403|1433|1415|1467|1405|1314|1423|1362|1315|1269|1242|1226|1216|1262|1392|1285|1295|1256|1197|1137|1102|1044|1028|1101|1138|1203|1193|1088|1074|964|964|954|934|919|947|936|925|936|868|857|963|944|950|939|923|908|797|803|740|749|753|723|699|723|717|757|723|707|724|796|799|781|786|805|800|767|729|727|754|758|786|815|753|732|714|675|673|684|749|766|779|786|793|825|858|815|827|807|781|781|734|696|683|702|691|694|684|706|719|709|715|746|703|718|728|759|803|782|780|779|847|793|810|827|862|875|821|830|854|915|950|926|949|913|894|879|893|891|898|904|917|994|1013|985|975|985|927|892|872|1034|1083|1053|1070|1102|1092|1028|1044|1050|1075|1008|1020|1017|1039|1014|1009|1027|991|971|987|1003|1001|1012|972|967|953|891|884|890|934|955|998|959|932|931|951|886|909|925|914|942|937|946|1036|1061|1158|1161|1186|1211|1263|1179|1190|1172|1093|1052|1076|1050|1039|1080|1135|1201|1102|1116|1106|1033|1019|965|873|951|922|931|954|989|990|977|994|1062|1105|1162|1125|1185|1167|1245|1253|1257|1192|1089
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|532.7|547.3|547.7|557.3|535|550|531.3|507|493.3|522.3|490.7|508.7|459|439.7|458.3|486.3|501|519.3|525.7|524|519|522|526.7|544.7|517|520.7|484.3|488.7|501|498.7|467.3|451.7|496.3|497|471|447.7|425.7|439.3|480.3|485|491.7|481|469.3|470.3|480.3|428.3|431.7|453|454.7|537|570|517.7|470.7|431.7|459.7|448.7|457|414.7|430|436.7|444.7|395.3|366|351.3|354.7|408.7|377.3|365.3|365.3|350|336|316.3|305.7|316|310|288.3|288.7|261.3|249.7|260.7|255|258.3|244.7|242|227.3|243.7|250|254|226|245.3|253.3|225.3|209.3|220.7|227.3|234.7|253.3|251.7|268|252.3|242.3|241.7|243.3|256|305.3|329.3|358.3|346|346|357|369.7|364.3|385.3|396.3|401|395.7|376|359.3|332|341.3|349|329.3|326|324.7|329.3|330|338.7|352.3|334.3|348.3|366|367.3|386.3|352.7|357.7|317|345.3|337.7|359.7|346.7|375.7|369.3|375.3|395|439|497.7|501.3|495.3|515|491.7|471.3|462|471.7|458.3|478.3|506.3|503.7|506.7|512.3|503.3|486|508|463|440.7|446.7|458.3|480.3|468|517|532|508.7|515.7|463.7|460|473|441|445.7|449|430.7|421.7|412.7|409.3|406.7|402.3|412|405.3|403.3|419|418.7|414.7|419.3|398.3|394.7|382.7|405.7|400|402.3|373.7|358.3|363.3|398.7|383.7|395.7|428|428|450.3|443|430|474.3|433.7|463|442.3|443|422.3|466|456.3|444.3|430.3|405|393.7|386.3|391.3|418|411.7|428|434|408.7|388.7|394.7|381.3|382.3|374|326|339|358|361.7|368|364|362.3|368|343|389|382.3|386|358.7|373.7|355.7|368|361|392.7|354.7|324
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2243|2252|2108|2086|2058|2188|2189|2038|2083|2199|2107|2055|2052|2114|2170|1974|1990|2018|2126|2086|2129|2116|2065|2172|2212|2204|2030|2067|2117|2221|2151|2059|2286|2232|2244|2164|2114|2166|2194|2163|2246|2219|2227|2226|2218|2091|2052|1844|1840|1881|2021|2068|2099|1900|1871|1842|1881|1817|1740|1679|1707|1679|1560|1533|1469|1458|1513|1502|1433|1394|1347|1308|1272|1242|1263|1234|1239|1184|1200|1196|1187|1218|1201|1226|1236|1266|1254|1240|1300|1316|1306|1285|1257|1269|1245|1272|1276|1279|1228|1202|1223|1204|1204|1177|1229|1252|1237|1204|1211|1229|1279|1288|1296|1342|1313|1281|1262|1241|1232|1271|1237|1252|1244|1297|1297|1271|1236|1231|1233|1243|1290|1309|1324|1380|1379|1392|1419|1375|1332|1345|1329|1307|1334|1251|1259|1322|1337|1336|1321|1267|1241|1196|1234|1212|1212|1213|1221|1248|1288|1287|1290|1305|1294|1232|1164|1286|1308|1318|1318|1266|1255|1212|1211|1196|1186|1156|1158|1167|1135|1094|1075|1118|1095|1066|1014|1030|1033|1036|1007|1052|1086|1081|1045|1006|1046|1059|1088|1072|1103|1104|1149|1144|1239|1275|1224|1267|1232|1202|1285|1247|1351|1355|1344|1334|1322|1280|1243|1245|1174|1184|1177|1191|1190|1243|1299|1341|1321|1288|1303|1276|1282|1285|1171|1242|1241|1312|1359|1430|1438|1428|1380|1430|1449|1428|1500|1540|1504|1415|1410|1407|1273|1222
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|2862|2882|3150|3225|3110|3225|3210|3140|3045|3140|3070|3135|2992|2900|3060|3135|3265|3290|3360|3325|3245|3230|3340|3440|3555|3555|3390|3535|3580|3785|3720|3660|3705|3725|3600|3455|3215|3310|3290|3355|3350|3125|3215|3160|3145|3035|2941|2916|2902|3130|3395|3495|3530|3325|3105|3065|2917|2703|2762|2585|2565|2666|2645|2592|2651|2697|2726|2545|2602|2565|2712|2508|2467|2355|2278|2225|2329|2191|2169|2209|2171|2214|2140|2289|2303|2344|2411|2336|2342|2380|2486|2364|2149|2142|2134|2226|2270|2208|2201|2153|2148|2052|2021|2041|2120|2161|2284|2308|2252|2317|2415|2380|2478|2465|2548|2581|2478|2480|2377|2414|2385|2272|2263|2210|2156|2071|2086|2143|1966|1953|1976|2044|2041|2085|2100|2089|2041|1918|2035|1911|1970|1844|1834|1944|2052|2321|2438|2453|2542|2478|2463|2483|2430|2506|2542|2600|2600|2769|2668|2714|2498|2628|2726|2651|2578|2565|2673|2613|2731|2631|2721|2407|2345|2493|2575|2455|2471|2528|2521|2511|2375|2271|2201|2147|2064|1920|1995|2097|2028|2016|2089|2159|2078|1954|1945|1983|2003|2108|2242|2156|2223|2179|2307|2326|2321|2445|2437|2397|2716|2813|2999|3140|3185|3255|3295|3030|2956|2945|2941|2807|2685|2781|2779|2856|2976|3150|3185|3030|3040|3060|3030|2975|2615|2685|2770|2815|2780|2935|2975|2615|2390|2560|2755|2675|2660|2845|2835|2975|2830|2950|2810|2575
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|1180|1176|1247|1212|1225|1218|1200|1111|1117|1154|1179|1153|1108|1110|1109|1104|1099|1079|1079|1078|1080|1074|1058|1055|1060|1039|1001|995|1047|1042|1019|1012|1064|1060|1066|1062|1054|1071|1151|1186|1216|1180|1185|1125|1134|1165|1117|1045|1098|1170|1230|1196|1225|1226|1242|1212|1212|1234|1280|1165|1167|1132|1210|1090|1043|1077|1050|1006|995|993|959|962|978|965|965|965|950|935|942|940|991|1001|1001|1024|1045|1023|1000|1013|1029|1046|1035|1026|1067|1077|1051|1033|1019|1043|1026|1040|1111|1074|1072|1067|1134|1187|1183|1190|1186|1147|1186|1140|1154|1156|1118|1082|1065|1022|1019|1010|986|1007|1006|1011|1033|1015|1009|1013|1006|1018|1034|1036|1022|1066|1082|1115|1178|1101|1055|1090|1117|1115|1119|1099|1098|1066|1054|1083|1076|1065|1068|1030|1026|1006|1033|1035|1003|1048|1040|1015|986|1011|959|939|924|999|997|1004|955|964|971|983|965|975|972|979|992|984|988|969|991|974|945|940|981|984|970|1017|1031|1031|1045|1051|1035|1050|1055|1080|1038|1095|1160|1157|1214|1214|1193|1202|1167|1176|1114|1151|1199|1162|1204|1207|1226|1174|1151|1158|1147|1128|1139|1162|1139|1101|1087|1095|1071|1078|1070|1101|1117|1126|1112|1089|1049|1065|1052|1077|1115|1184|1207|1217|1229|1198|1182|1193|1226|1245|1212|1208|1215|1189|1128|1120
04869|952774|/equities/yaoko-co-ltd|TOPIX500|2307.5|2385|2355|2255|2222.5|2390|2462.5|2467.5|2350|2225|2210|2172.5|2202.5|2170|2120|2192.5|2165|2087.5|2070|2057.5|2050|2065|2075|2097.5|2037.5|1997.5|1907.5|1827.5|1787.5|1815|1815|1780|1787.5|1840|1782.5|1795|1755|1877.5|1897.5|1857.5|1867.5|1835|1857.5|1830|1805|1825|1767.5|1752.5|1747.5|1840|1927.5|2082.5|2075|2117.5|2092.5|2100|2085|2065|2002.5|1922.5|1937.5|1825|1795|1780|1767.5|1825|1850|1830|1732.5|1650|1600|1597.5|1640|1617.5|1620|1575|1567.5|1520|1507.5|1582.5|1577.5|1550|1510|1500|1502.5|1540|1502.5|1471.5|1477.5|1476|1497.5|1436|1416.5|1428.5|1407|1420|1389.5|1390.5|1388.5|1364.5|1378.5|1366|1358|1386|1353.5|1394.5|1408.5|1443|1437|1399|1370|1356|1356.5|1321.5|1313|1310.5|1291|1279.5|1277|1277.5|1268|1303|1302.5|1303|1296.5|1292|1292|1309|1277.5|1345|1311.5|1343|1280.5|1284.5|1301|1405.5|1465.5|1399|1423.5|1379|1383|1385|1365|1288.5|1355.5|1270.5|1228.5|1231|1251.5|1264|1212.5|1192.5|1192.5|1183|1195|1198|1219|1202|1202.5|1204.5|1201.5|1208.5|1266|1263.5|1174.5|1250.5|1267|1250.5|1270|1275.5|1289.5|1240|1243|1250|1250|1239|1243|1291|1277.5|1209.5|1131|1149|1115|1112|1102|1107.5|1134|1220|1184|1198.5|1190.5|1184.5|1175.5|1156.5|1134.5|1118|1204.5|1243|1233|1212.5|1230|1221|1250|1244.5|1249.5|1256|1237|1268.5|1333.5|1342.5|1355|1351|1357.5|1389|1393|1388|1363|1364.5|1377|1340|1322.5|1339.5|1330.5|1341.5|1399.5|1413|1415|1457.5|1452.5|1525|1465|1460|1367.5|1430|1407.5|1490|1585|1585|1560|1550|1610|1545|1600|1535|1487.5|1495|1450|1490|1515|1482.5|1455|1442.5
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1118|1155|1204|1340|1295|1415|1382|1292|1331|1436|1512|1498|1405|1406|1420|1509|1573|1600|1663|1667|1573|1496|1392|1372|1325|1321|1228|1230|1266|1368|1377|1297|1396|1425|1369|1267|1168|1183|1152|1145|1243|1200|1270|1253|1305|1207|1205|1209|1218|1259|1348|1407|1319|1162|1175|1046|1088|981|933|943|940|928|837|841|846|855|844|816|843|847|846|823|736|718|692|658|664|619|577|609|555|594|512|536|523|538|526|505|513|535|547|560|522|550|557|542|587|600|620|587|575|564|595|603|649|682|699|731|740|741|778|773|806|784|778|790|755|702|683|683|686|627|632|655|649|653|687|715|603|658|633|674|688|636|606|554|592|586|636|605|682|701|669|736|800|855|915|904|909|915|866|841|865|850|862|882|906|912|943|926|862|915|958|978|930|956|988|922|982|908|906|895|830|830|821|768|764|770|748|753|735|722|701|676|629|655|664|690|674|641|666|625|583|608|617|612|647|651|661|676|702|658|718|758|775|752|715|691|755|771|836|821|831|841|868|835|802|814|735|702|737|729|755|749|814|845|817|772|777|743|740|706|628|639|690|721|729|769|754|688|625|693|673|675|655|680|655|687|667|673|665|626
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1350|1409|1419|1451|1440|1614|1630|1434|1499|1622|1585|1526|1415|1501|1607|1645|1673|1630|1615|1593|1559|1536|1515|1550|1461|1413|1248|1260|1258|1427|1410|1332|1435|1422|1382|1271|1239|1292|1234|1353|1368|1290|1306|1312|1241|1187|1127|1123|1147|1223|1166|1124|1091|985|969|929|915|870|946|916|940|921|939|942|918|989|1030|1001|1029|1037|954|941|907|912|883|873|861|834|806|914|901|912|867|923|902|925|989|923|913|921|893|824|780|785|788|779|822|818|807|766|744|654|668|677|736|773|772|763|774|786|837|825|834|827|798|784|747|730|763|736|720|717|701|695|703|706|734|753|692|720|754|718|760|713|719|695|740|696|661|632|649|650|580|606|632|683|720|692|722|695|686|647|658|622|623|634|649|664|654|631|599|614|626|611|613|640|630|627|640|636|669|672|666|670|678|646|646|676|605|610|572|562|545|571|529|560|580|589|578|578|595|561|563|544|535|538|508|512|533|555|569|534|600|649|628|654|638|611|721|735|806|793|814|828|826|794|800|785|748|731|752|743|704|730|773|842|829|812|811|788|757|675|595|640|717|694|750|789|777|782|773|826|819|805|743|810|821|814|738|742|686|640
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|1776|1832|1870|1854|1818|1916|1912|1900|1902|2040|1980|1938|1822|1744|1848|1942|1986|2022|2066|2038|2072|2010|1984|2120|2008|1946|1890|1892|1918|1958|1980|1862|1990|1878|1806|1792|1734|1822|1816|1876|2064|2014|2044|2106|2094|1994|1964|1850|1868|2068|2244|2488|2458|2500|2524|2478|2390|2222|2164|2040|1970|1854|1722|1666|1574|1428|1428|1356|1310|1268|1266|1240|1166|1178|1106|1104|1108|1068|1106|1162|1130|1136|1060|1130|1152|1212|1196|1184|1164|1194|1186|1184|1072|1078|1076|1096|1192|1194|1146|1084|1080|1052|1064|1052|1136|1180|1178|1212|1166|1150|1192|1168|1166|1148|1088|1066|1040|922|920|912|900|884|848|864|866|846|838|868|814|810|840|886|914|866|882|878|908|854|874|850|856|848|830|808|876|936|974|966|954|936|884|868|878|836|846|844|858|828|824|814|800|792|792|800|746|864|880|844|852|842|850|836|816|846|878|840|838|846|876|874|852|864|842|852|806|812|794|828|852|846|850|816|786|790|834|848|902|924|880|890|882|824|856|898|864|858|836|844|904|832|882|846|824|848|872|870|844|826|778|764|778|758|776|686|732|764|768|814|798|768|736|714|630|666|716|750|808|820|834|824|826|884|898|918|918|988|956|988|1026|1006|1006|932
04873|953009|/equities/yoshinoya-holdings|TOPIX500|1273|1304|1292|1305|1291|1298|1320|1256|1272|1342|1365|1458|1511|1495|1464|1442|1459|1313|1288|1267|1209|1206|1198|1184|1175|1162|1132|1120|1116|1120|1128|1120|1151|1152|1133|1134|1130|1179|1174|1162|1170|1160|1155|1151|1174|1159|1129|1089|1057|1083|1109|1154|1160|1132|1138|1100|1094|1105|1106|1089|1072|1059|1058|1065|1066|1091|1097|1088|1074|1073|1063|1058|1055|1043|1048|1052|1042|1024|1015|1022|1011|1011|999|1003|1003|1009|1010|1018|1016|1054|1051|1050|1031|1033|1027|1034|1041|1052|1025|1003|1012|1004|996|999|1027|1049|1039|1058|1050|1054|1071|1054|1055|1063|1064|1089|1106|1096|1082|1071|1069|1079|1068|1081|1042|1034|1019|1001|1000|1001|1008|1011|1003|989|983|985|1004|985|995|989|985|998|1008|1006|999|999|1012|1010|1002|989|978|966|978|980|990|981|974|989|985|966|974|965|980|967|955|1026|1074|1047|1112|1095|1084|1077|1072|1059|1057|1016|1013|1027|1005|1002|991|999|1001|1002|985|1038|1048|1028|1027|1019|1011|1019|988|994|1004|1014|997|991|995|986|990|983|990|990|974|968|899|921|964|965|983|974|982|987|1004|983|989|993|996|990|1001|1000|1006|1002|1033|1033|1015|1000|997|1005|1003|1023|993|1006|1031|1052|1061|1075|1062|1059|1053|1077|1067|1089|1086|1138|1157|1158|1131|1130|1130|1091
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|436|468|501|484|467|514|514|567|583|637|645|630|613|566|584|615|619|664|585|583|585|566|498|494|496|469|467|435|501|504|502|559|563|546|525|497.5|487|506|484.5|507|540|537|559|505|509|489|473.5|459|460.5|463|475|511|514|488.5|480|456|491|434.5|433|434.5|426.5|398.5|394.5|394.5|380.5|372|369.5|318.5|307.5|290.3|285.6|278.6|281.8|276.8|280|276.8|270.1|266.6|274|276.5|277.1|288.3|273.6|292.3|297.3|289.1|295.8|285.9|269.3|267.4|272.9|285.6|285|279.5|265|264.2|261.4|257.2|252.6|232.8|232.8|221.3|228.8|228.3|239.2|246.9|240.1|250.8|251.8|254.6|267.8|269.5|272.9|267.6|269.4|255.7|249|259.3|242.2|233.3|245.5|238.4|243.6|247.9|247.3|243.1|250.3|252.9|225.6|234|239.2|248.8|253.8|248|253|258.2|242.5|227.5|243.1|245|240.4|238.4|228.8|246.1|253.1|273.2|290.6|277.7|279.7|275.7|268.2|263.2|271|273|268.4|278.5|285.7|290.7|295.9|284.7|280.4|284.8|292.7|308.5|294.2|316|316.5|307|311.5|308|307|314|310|312|302|315|319|324|310|318|300|296|291|282|282|280|303|299|285|295|291|300|310|312|304|306|312|332|336|328|357|353|360|350|341|335|320|320|346|342|360|360|351|360|354|347|353|356|342|332|312|316|318|342|316|295|288|278|280|279|292|267|253|259|272|273|280|290|287|299|282|294|294|306|302|314|293|306|310|310|314|295
04875|952499|/equities/zenkoku-hosho|TOPIX500|2542|2489|2471|2518|2576|2689|2622|2658|2353|2378|2306|2137.5|2140|2107.5|2420|2480|2197.5|2292.5|2300|2302.5|2277.5|2300|2382.5|2362.5|2412.5|2347.5|2050|2067.5|2120|2135|2197.5|2195|2207.5|2127.5|2025|1820|1745|1812.5|1917.5|1827.5|1905|1875|1897.5|1787.5|1825|1580|1605|1510|1555|1672.5|1777.5|2040|2067.5|2192.5|1985|1955|1887.5|1760|1762.5|1742.5|1785|1484.5|1303.5|1355|1330.5|1595|1144|1170|914|863.5|802.5|763|711.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|1012|1025|1038|1036|1026|1018|1012|997|999|1083|1091|1207|1187|1168|1150|1159|1163|1140|1129|1117|1072|1075|1087|1111|1092|1069|1063|1099|1115|1120|1123|1104|1142|1176|1162|1131|1109|1128|1095|1139|1200|1182|1183|1181|1178|1132|1084|1041|1042|1136|1160|1240|1302|1296|1284|1249|1237|1264|1241|1301|1290|1252|1227|1192|1097|1094|1058|1046|1031|1023|1004|997|986|980|975|980|973|964|966|966|969|973|957|969|995|1023|1025|1023|1010|1006|1006|998|972|1001|1004|1008|996|998|966|950|996|1012|1001|993|1018|1009|994|995|1012|1004|1016|1028|1021|1012|1005|994|993|1015|1031|1036|1024|1031|1030|1040|1038|1016|1024|1017|1015|995|1027|984|982|988|972|1061|1093|1041|1069|1089|1067|1003|1008|1004|1005|1000|1008|1042|986|1009|1012|1008|1001|989|960|975|887|858|854|840|815|813|813|832|824|872|891|879|885|863|859|845|841|844|830|809|802|804|780|771|764|770|778|717|743|736|744|779|806|835|834|825|796|803|784|765|793|805|787|791|857|848|886|899|860|855|817|813|784|699|713|716|691|699|695|706|716|721|691|664|664|661|669|659|668|668|656|643|642|644|629|633|602|608|607|644|633|643|631|618|598|632|652|680|677|675|665|662|572|565|552|531
04877|946140|/equities/zeon-corp|TOPIX500|886|944|982|965|945|955|916|885|920|1001|990|1048|996|987|1006|1051|1050|969|985|940|1025|1040|1083|1147|1088|1175|1185|1121|1139|1272|1262|1243|1257|1298|1281|1257|1147|1198|1185|1134|1130|1117|1118|1134|1145|1164|1050|946|940|1022|1132|1133|1072|1020|1028|937|969|940|974|1030|1046|971|973|921|822|853|789|797|765|767|774|743|695|679|676|667|678|641|592|590|570|576|536|545|543|634|625|628|631|679|688|655|614|625|646|609|638|603|598|566|566|584|608|632|680|691|701|710|708|717|767|770|820|788|766|742|726|683|679|690|669|649|656|668|643|628|646|665|600|605|623|714|741|729|719|701|717|710|764|767|763|708|695|732|782|838|771|776|779|749|729|673|685|694|697|706|710|738|728|712|698|729|754|718|688|777|835|828|834|810|769|761|713|750|720|680|681|702|677|687|687|662|666|723|664|685|726|716|713|654|658|652|622|579|572|593|631|622|514|531|532|517|547|569|546|541|525|525|567|534|571|557|521|529|536|530|519|505|495|465|462|469|457|446|447|441|448|418|426|420|421|384|340|366|359|407|420|422|404|395|388|440|424|438|427|469|439|452|373|395|384|356
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|804.7|841|772.7|788|766.7|871.7|889.7|866.7|883.7|889|836|782.7|701.7|731|763.3|796|845.7|844|870.3|874.3|825.3|848|919|875.3|968.3|981|936.7|949|920.7|928|895.7|894|913.7|906.7|823|784|733.3|695.3|686|680|681.3|715|726.7|698.7|671.7|646.7|640.3|565.3|498|502.3|526|555.3|565|482.7|506.7|464.3|491.3|437.3|388|378.3|371|399.3|355.7|332.3|313.3|366.7|299.3|249.7|244.3|251|260.7|267.3|278.7|240.3|244.7|287|262.3|282.7|263|273.7|278.7|302.7|320|327.7|373.3|359.7|373|369.7|379.3|399.7|415.7|415.7|349|332|352.3|373|351.7|370.3|359|359|346.7|361|406|432.3|388.3|386.7|410|429.3|431|455.7|508.3|459|436.7|460|491|499|500|514.7|488.3|537.7|525.7|590.3|602|600.3|562.3|560|565|536.7|466.7|481|458.3|515.3|549.7|532|568.7|571|570|513|566.7|625|688.7|652|667|657.3|623.3|637.3|656|631.7|589.7|526|516.7|510|553.3|547.3|555.3|537.7|505|483.3|466.7|417|373.3|407|433|411.3|446.7|457.3|494.3|418|450.3|440.7|430|441|380|402.7|384.4|360.5|356.6|357.2|310.6|313|295.5|288.7|284.5|292.6|278.1|276.2|281.2|288.3|278|251.9|260.5|248.1|250|250.5|262.2|272.9|283.3|297|310.3|304.4|270|278.5|277.4|253.4|238.8|223.4|230|219|226.6|237|247.2|214.3|215.8|221.1|195.4|188.4|184.4|168.6|168.9|160|162.8|170.6|162|189.3|189|186.6|192.1|189.4|189.4|186.6|188.9|176.6|186.5|169.8|152.1|195.4|201|204.6|190.9|194.2|186.6|200.3|195.4|212.8|189.9|162.7|164.9|167.3|168.1|180.1|167.6|170.5
04879|44176|/equities/chiyoda-corp.|NIKKEI225|1370|1379|1395|1437|1353|1391|1321|1341|1425|1554|1544|1536|1507|1495|1591|1575|1621|1490|1526|1509|1443|1417|1394|1401|1287|1286|1179|1225|1202|1186|1194|1123|1148|1156|1147|1110|1123|1156|1130|1160|1192|1188|1230|1259|1212|1167|1151|1056|1063|1112|1184|1094|996|995|1018|985|974|1028|1049|1082|1098|1104|1160|1133|1078|1090|1149|1174|1208|1213|1253|1228|1191|1156|1237|1186|1234|1227|1221|1263|1258|1225|1172|1218|1214|1144|1162|1084|1030|1046|1065|1059|984|1003|1009|1009|1001|969|1011|1016|1000|930|933|918|935|1004|969|976|1000|988|1051|1041|1060|1027|1033|942|899|874|917|850|853|824|763|783|748|786|860|871|823|846|854|890|936|844|870|817|765|747|778|792|832|829|831|859|934|986|1002|925|963|927|970|928|970|877|831|829|826|782|802|768|786|771|769|761|694|685|730|721|755|768|739|748|730|731|775|808|804|842|765|746|740|734|728|697|667|678|703|714|700|686|716|683|646|591|580|584|623|622|598|611|669|637|699|720|696|682|718|735|809|804|873|895|906|918|931|923|879|889|845|797|811|793|797|825|830|867|769|715|726|683|700|674|679|696|719|670|677|794|762|728|668|729|750|742|706|746|768|814|826|804|776|712
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|759|754|769|785|738|804|780|781|810|870|833|849|830|811|813|836|882|887|886|878|848|810|782|787|764|751|674|689|688|703|694|674|699|684|685|631|636|634|642|549|594|574|588|595|575|554|568|527|534|598|624|658|624|565|601|572|537|550|494|508|526|522|506|480|458|502|513|499|486|467|468|452|428|432|396|412|402|378|361|400|390|396|355|378|397|426|449|430|433|445|449|432|415|430|430|430|468|464|459|460|455|439|440|450|469|497|503|519|501|503|524|513|520|502|504|495|478|436|455|469|457|456|452|447|445|440|445|459|407|427|430|410|427|403|402|390|391|371|400|371|408|386|375|407|430|464|478|476|491|484|460|439|428|441|446|447|445|486|488|486|473|497|484|453|432|521|549|525|546|560|560|547|549|573|580|560|556|569|545|536|521|526|511|499|463|478|487|492|501|493|516|461|446|447|450|464|501|520|512|536|552|536|575|581|546|549|549|533|586|608|654|667|679|664|663|633|624|638|596|567|566|567|573|594|563|589|569|535|528|505|517|523|466|491|523|488|520|542|536|516|504|517|514|557|548|549|512|529|512|514|476|448
04881|44131|/equities/fujikura-ltd.|NIKKEI225|435|450|457|468|442|491|463|435|451|496|486|480|462|471|481|494|530|486|493|487|476|460|467|481|478|469|441|445|376|405|408|401|388|383|360|338|334|352|352|346|364|348|361|373|362|352|347|344|351|363|403|373|372|356|363|326|334|310|293|299|319|315|288|270|261|261|282|256|271|275|275|267|248|245|238|232|237|223|219|223|241|249|230|241|234|243|249|244|236|248|251|245|239|216|213|217|233|236|238|234|221|209|216|216|219|243|251|245|247|258|276|275|290|284|278|285|269|249|233|237|238|228|223|225|223|227|235|237|211|212|215|235|260|238|254|241|257|265|287|282|304|293|305|322|344|364|382|380|386|374|359|342|349|346|354|369|375|407|416|396|381|381|392|368|339|400|407|400|438|440|404|409|407|417|438|410|404|410|389|382|375|367|356|341|375|406|409|405|405|408|432|392|389|368|400|383|408|406|394|371|377|369|410|431|422|447|444|422|468|473|508|513|527|533|545|531|510|503|484|471|473|467|466|486|509|522|515|483|477|452|427|442|393|418|428|446|447|478|470|468|415|460|471|486|471|495|499|534|512|501|495|445
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|504|517|487|484|469|508|471|508|515|585|571|595|592|571|744|826|841|827|805|795|774|780|792|804|795|803|779|763|758|788|782|751|768|780|775|730|720|760|755|735|790|775|785|790|735|700|690|685|675|795|850|815|790|810|785|760|815|805|770|785|795|800|710|680|665|705|725|710|700|645|625|605|580|545|540|530|530|510|495|530|490|460|430|440|450|450|455|445|435|440|455|430|455|465|485|500|530|485|475|445|435|445|465|475|505|530|540|535|520|540|540|565|575|545|545|540|540|545|540|545|565|515|505|485|495|500|505|495|485|500|510|545|555|550|570|540|580|575|590|600|605|590|530|585|610|635|680|640|635|625|625|580|580|575|570|575|580|600|590|600|595|590|580|570|530|600|625|620|640|640|645|635|615|620|625|615|595|605|590|590|585|585|585|590|580|590|570|590|580|585|600|585|590|580|580|590|630|615|610|600|620|595|635|635|625|570|570|570|630|630|670|645|660|665|685|690|680|695|625|625|630|645|635|655|665|710|710|630|625|630|640|635|585|615|645|625|600|590|565|545|535|580|580|595|575|620|620|650|620|610|615|590
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|938|953|977|997|958|1071|1049|1029|1067|1128|1109|1117|1081|1121|1184|1215|1262|1310|1348|1337|1293|1192|1150|1176|1170|1131|1031|1025|1041|1081|1097|1023|1120|1137|1027|914|836|875|849|881|953|954|999|1012|993|879|880|886|928|1042|1084|1238|1266|1205|1246|1206|1130|1051|990|1033|1047|988|883|854|845|845|841|804|799|804|841|780|679|634|651|652|642|586|533|565|530|518|492|504|498|523|518|493|480|491|497|474|451|455|441|445|463|461|448|430|408|388|404|420|430|480|492|516|527|514|533|551|541|533|512|504|461|439|423|407|404|377|376|376|385|378|372|372|328|343|344|366|372|358|344|346|353|329|340|335|344|339|329|348|369|387|411|399|413|394|381|347|356|362|364|375|370|398|397|409|405|419|448|456|444|547|573|568|599|577|570|558|540|583|603|578|584|603|586|539|524|518|484|469|456|482|464|486|459|488|498|482|494|488|503|500|517|511|524|531|532|522|589|624|615|626|611|606|659|650|708|701|715|732|684|654|650|623|605|596|593|585|585|617|640|699|696|645|646|629|635|666|562|588|609|634|661|656|669|698|666|755|787|814|804|869|862|909|895|903|870|827
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1900|1990|2010|2220|2170|2330|2120|2130|2100|2230|2100|2070|1970|2000|2030|2220|2190|2200|2170|2150|2090|2150|2100|2100|2000|1960|1850|1860|2000|2150|2060|2010|2050|2080|2040|1940|1780|1850|1840|1790|1830|1720|1780|1750|1630|1450|1420|1370|1490|1690|1880|1910|1790|1760|1860|1690|1880|1670|1660|1860|1960|1820|1810|1690|1620|1720|1450|1430|1440|1470|1380|1320|1250|1190|1110|1090|1090|1000|950|1020|940|970|900|910|900|960|960|870|860|930|990|920|910|960|1000|1050|1140|1140|1110|1130|1020|1010|1070|1030|1120|1180|1180|1230|1310|1330|1440|1460|1520|1490|1500|1580|1480|1420|1350|1390|1350|1230|1210|1200|1200|1220|1230|1190|1070|1100|1150|1190|1300|1240|1240|1210|1310|1360|1430|1340|1410|1430|1380|1460|1520|1640|1690|1720|1770|1770|1720|1640|1690|1760|1790|1840|1920|2030|2000|2070|2070|2030|2000|2000|1860|2110|2200|2200|2230|2200|2320|2340|2230|2250|2330|2150|2130|2150|2070|1970|1940|1930|1880|1790|1820|1810|1830|1890|1900|1920|1980|1860|1870|1810|1820|1810|1910|1800|1830|1890|1930|1770|1900|1930|1890|2040|2090|2030|2230|2360|2520|2370|2350|2350|2370|2330|2300|2270|2160|2100|2120|2170|2160|2190|2310|2410|2320|2220|2200|2170|2210|2250|2030|2210|2390|2350|2400|2400|2320|2320|2240|2510|2530|2540|2400|2550|2520|2550|2310|2400|2350|2150
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|1350|1400|1360|1410|1400|1460|1460|1370|1370|1420|1430|1320|1280|1320|1350|1460|1480|1540|1370|1310|1290|1250|1230|1210|1230|1260|1220|1260|1250|1270|1260|1200|1280|1220|1180|1150|1070|1120|1100|1030|1070|1050|1100|1130|1010|930|940|910|950|1090|1240|1180|1180|1130|1150|1080|1150|1010|1060|1090|1090|1140|1160|1140|1140|1160|1050|1000|1050|1060|1110|1130|940|950|900|920|860|740|700|730|600|650|600|620|550|590|630|550|550|570|580|560|600|710|700|750|820|870|890|780|810|720|830|890|990|1040|1040|1070|1180|1210|1270|1260|1300|1290|1260|1420|1390|1330|1320|1570|1510|1380|1400|1440|1430|1470|1460|1490|1360|1390|1400|1520|1720|1680|1690|1600|1750|1710|1820|1830|1950|1890|1870|2100|2240|2460|2530|2500|2540|2530|2440|2390|2490|2530|2590|2510|2480|2440|2380|2380|2430|2420|2420|2270|2210|2330|2480|2270|2360|2190|2140|2170|2140|2300|2310|2190|2210|2180|2050|2030|2020|1930|1860|1840|1770|1740|1710|1780|1720|1840|1910|1830|1860|1870|2030|2310|2270|2130|2130|2220|2250|2180|2320|2440|2380|2460|2400|2400|2780|2760|3110|2800|2870|2720|2830|2670|2650|2600|2410|2380|2340|2350|2280|2340|2570|2790|2630|2650|2660|2510|2550|2570|2080|2290|2560|2710|2740|2910|3010|3030|2830|3040|3180|3340|3180|3300|3490|3670|3190|2830|2800|2480
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|2020|2130|2050|2070|2020|2260|2220|2150|2270|2470|2420|2300|2340|2530|2360|2540|2730|2690|2480|2460|2390|2360|2320|2380|2210|2230|2200|2190|2220|2140|2020|1780|1860|1940|1870|1830|1650|1730|1790|1770|1820|2020|2100|2100|2080|1920|2020|1910|1740|1930|2180|2260|2100|1840|1890|1440|1380|1160|1170|1020|1010|1030|1020|1020|1000|1110|1050|1020|1040|1080|1080|1050|910|910|880|790|740|750|750|870|820|840|770|820|890|950|900|950|910|880|910|910|1170|1180|1240|1270|1250|1280|1280|1130|1100|1080|1110|1100|1210|1330|1370|1320|1280|1260|1250|1070|1000|940|870|940|820|810|700|760|750|720|720|690|680|680|690|650|580|640|660|670|690|680|680|680|710|670|710|720|730|710|740|770|770|770|810|810|820|730|690|670|670|680|670|660|650|650|660|660|670|670|660|610|590|720|730|700|700|720|710|660|680|710|730|700|710|730|710|720|710|690|670|680|700|720|590|740|740|720|760|700|700|650|640|650|680|690|670|710|760|750|800|800|790|850|850|810|910|890|980|920|880|860|820|750|740|710|700|680|700|720|730|770|790|830|840|770|760|760|770|760|680|710|810|840|830|790|780|790|760|810|860|930|930|990|1000|1040|1020|1010|990|930
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|4960|4580|4770|4780|4360|3940|3820|3520|3330|3580|3400|3380|3230|3510|3640|3850|4010|3760|3840|3750|3680|3680|3660|3950|3970|3920|3560|3590|3570|3710|3750|3560|4160|4240|3950|3760|3430|3530|3410|3760|4660|4430|4600|4630|4480|4100|4270|4050|4400|4850|5510|5500|5420|5020|4940|4800|5180|4640|5080|4930|4960|5020|4960|4820|4900|5070|4700|4110|3940|4030|4160|4040|3630|3400|3250|2780|2860|2650|2630|2750|2690|2810|2540|2740|2660|2920|2930|2670|2510|2750|2840|2670|2610|2700|2750|2970|3250|3250|3290|3200|3050|3070|3150|3360|3540|4010|3890|4030|4190|4280|4540|4470|4780|4560|4300|4630|4250|4350|4280|4350|4270|3750|3620|3730|3680|3830|3940|4030|3670|3960|4250|4350|4720|4370|4440|4410|4500|4590|4940|4830|5060|5010|4730|5020|5260|5760|5980|5990|6180|5860|5950|5550|5750|5660|5770|5690|5650|5940|6110|6060|5970|6040|6050|6100|5850|7130|7670|7560|7830|7700|7390|7030|6960|7030|6950|6910|6960|6750|6610|6590|6500|6470|6560|7090|6700|7040|7220|7060|6830|6820|7090|6570|6430|6130|6170|6100|6720|6210|5860|5830|6080|5970|6480|6640|6370|6760|6950|6670|7380|7200|7860|8070|7970|8070|8060|7270|7340|7110|6990|6500|6510|6170|5890|6040|6560|6940|7130|7010|6900|6290|5890|6030|5420|5920|6230|6700|7000|7680|7520|7400|6490|7100|7360|7670|7630|8010|7930|8650|8180|7550|7500|6620
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|508|554|547|533|511|551|539|498|517|544|520|536|501|517|529|543|566|558|569|569|563|547|536|526|538|546|550|545|513|518|516|485|532|506|511|499.5|494.5|519|510|516|522|510|539|488.5|469.5|453|455|441.5|425.5|438|458.5|491|496.5|485.5|483.5|467|469.5|445.5|442.5|442.5|446.5|462.5|456.5|461.5|454|441|430|405|400.5|402.5|372.5|359.5|359|352.5|354.5|350.5|348|346|345|363.5|370.5|367.5|351|365.5|351.5|356|348.5|340|350|345|343|343.5|334.5|336.5|344|350|352.5|358|333|314|301.5|315.5|321.5|320.5|334|348|349|350|348.5|352.5|364.5|372|363|382.5|377.5|383.5|377.5|377|390|396|384.5|389|383|385.5|386|381|385.5|381.5|390|402.5|428|425|383|406|396.5|393.5|405|374|394.5|393.5|382.5|365|364|347.5|346|339|354.5|347|344|331|316|306|304.5|312|318|323.5|321|326|323.5|304|304.5|316.5|293.8|289.9|276.8|333|319.5|316|312|312|306|313|313.5|324.5|323|314|303|311|295.3|289.4|288.3|289.9|278.8|278.8|266.2|262.7|261.7|264.7|271|301|305.5|312|312.5|304|297.3|299.5|303|305.5|304|302.5|313|303|328|328.5|329.5|326.5|322.5|325|344|358.5|378.5|387.5|379|387.5|406.5|412.5|412.5|411|399|394|380.5|388.5|389|386.5|401|387.5|373|370|373|368.5|376.5|389.5|384|403.5|401.5|403.5|417.5|416.5|405|417.5|400|411.5|417.5|413|380.5|371|354.5|363.5|358.5|355|352.5|342
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|3110|3280|3350|3320|3070|3140|3050|3010|3250|3620|3390|3380|3200|3490|3650|3570|3560|3520|3520|3430|3360|3280|3290|3220|3200|3180|2890|2900|2920|2950|2920|2820|3260|3280|3100|3000|2870|2920|3010|2910|3020|2970|2980|3020|2900|2850|2780|2720|2870|3320|3690|3740|3810|3600|3700|3520|3770|3520|3790|3810|3890|3890|3780|3700|3790|3960|3980|3840|3950|3910|3910|3750|3480|3380|3230|3080|2990|2930|2650|2820|2720|2810|2600|2820|2740|2860|2860|2610|2650|2850|2840|2680|2360|2530|2570|2850|3110|3120|3000|2920|2830|2740|2850|2940|3050|3400|3450|3330|3330|3440|3730|3740|3850|3760|3620|3570|3370|3220|3100|3210|3070|2860|2840|2930|2860|2870|2990|3100|2830|2960|2910|3290|3300|2990|3120|2880|2920|2830|3170|3010|3210|3130|3070|3280|3550|3870|4050|3930|3960|3860|3840|3670|3740|3560|3740|3790|3790|4230|4380|4230|4250|3950|3820|3750|3440|4280|4660|4410|4670|4450|4390|4170|4240|4340|4430|4330|4240|4170|4080|3910|3910|3810|3850|3600|3390|3500|3670|3630|3380|3170|3320|3080|3040|2950|3120|3150|3320|3150|3100|3090|3150|3060|3400|3520|3430|3590|3680|3620|3950|4150|4500|4580|4680|4860|4670|4530|4540|4140|4060|3900|3940|4090|4040|4170|4390|4650|4740|4570|4460|4300|4280|4430|3870|4150|4370|4560|4630|5090|4740|4750|4010|4650|4880|5090|4700|4670|4250|4620|4240|3950|3870|3440
04890|44239|/equities/unitika,-ltd.|NIKKEI225|580|590|570|570|550|580|560|540|580|620|620|630|590|620|650|680|710|710|640|640|620|650|640|620|640|620|600|610|610|610|610|570|600|590|560|530|530|530|530|540|520|530|530|550|540|500|510|500|500|580|630|600|600|640|660|570|600|500|510|530|540|530|530|520|500|540|520|520|530|550|480|470|450|430|400|400|400|380|370|380|380|370|350|370|380|410|400|380|390|380|390|390|380|390|400|410|430|430|420|400|410|420|410|400|420|480|480|490|500|520|520|530|530|520|510|530|510|500|460|460|440|420|410|420|430|420|440|430|380|410|410|440|450|430|440|430|460|450|490|500|520|500|520|520|580|600|600|600|600|540|550|530|540|560|580|580|610|620|620|620|660|630|650|620|630|770|800|780|800|790|800|780|760|790|760|740|730|740|730|740|720|720|690|690|670|700|700|710|700|700|720|690|680|670|700|720|740|750|730|770|780|740|780|810|810|800|760|760|850|740|800|820|810|820|780|770|740|750|720|690|650|690|710|700|720|770|750|700|690|700|700|670|610|650|690|700|720|760|740|750|730|810|820|860|850|930|970|890|880|850|830|790
04891|949806|/equities/a2-corp?cid=949806|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04892|7433|/equities/abacus-prop|ASX200|2.45|2.41|2.39|2.42|2.36|2.29|2.29|2.33|2.28|2.34|2.27|2.29|2.26|2.2|2.2|2.23|2.26|2.31|2.3|2.31|2.29|2.17|2.16|2.22|2.22|2.21|2.25|2.3|2.27|2.23|2.22|2.23|2.26|2.23|2.19|2.21|2.21|2.18|2.13|2.14|2.18|2.22|2.21|2.14|2.19|2.23|2.27|2.25|2.26|2.32|2.28|2.38|2.42|2.32|2.25|2.16|2.19|2.12|2.11|2.12|2.18|2.14|2.12|2.14|2.18|2.11|2.12|2.1|2.23|2.16|2.14|2.13|2.11|2.08|2.02|2.02|2.07|2.02|2.01|2.02|2|2.05|2.02|1.99|1.91|1.97|2.05|2.09|1.99|1.99|1.99|1.96|1.96|1.95|1.96|1.94|1.92|2.01|1.94|1.9|1.87|1.94|1.89|1.89|1.95|2|2.02|2.01|2.01|1.97|1.95|1.98|1.9|1.89|1.88|1.89|1.81|1.8|1.8|1.79|1.81|1.91|1.9|1.87|1.93|1.97|1.89|1.97|1.84|1.87|1.88|1.84|1.89|1.87|1.87|1.94|1.82|1.83|1.98|1.94|2|1.97|1.96|1.93|2.03|2.06|2.13|2.09|2.25|2.28|2.2|2.16|2.09|2.1|2.1|2.15|2.14|2.14|2.21|2.17|2.21|2.29|2.31|2.29|2.22|2.15|2.21|2.16|2.22|2.23|2.24|2.19|2.18|2.21|2.19|2.25|2.3|2.19|2.16|2.15|2.11|2.14|2.09|2.14|2.11|2.19|2.19|2.19|2.07|2.07|2.07|2.09|2.11|2.02|1.97|1.97|2.11|2.04|2.02|1.94|1.94|1.97|2.04|1.99|1.92|1.87|1.89|1.84|2.04|2.07|2.02|2.04|2.04|2.02|1.97|1.92|2.07|2.09|2.09|2.07|1.92|1.92|1.89|1.92|1.99|2.11|2.24|2.19|2.19|2.14|2.04|2.02|2.07|2.14|2.21|2.02|2.11|2.34|2.34|2.16|2.14|1.97|1.99|1.94|1.65|1.75|1.62|1.7|1.65|1.75|1.8|1.77
04893|7722|/equities/adelaide-brighton|ASX200|3.623|3.67|3.727|3.698|3.717|3.689|3.755|3.708|3.556|4.125|3.964|4.05|3.824|3.645|3.56|3.466|3.532|3.541|3.437|3.437|3.39|3.306|3.381|3.569|3.588|3.598|3.579|3.579|3.447|3.447|3.409|3.485|3.485|3.381|3.315|3.277|3.155|3.155|3.127|3.108|3.108|3.117|3.108|3.07|2.995|3.108|3.108|3.098|3.089|3.136|3.117|3.183|3.221|3.174|3.24|3.108|3.136|3.146|3.334|3.24|3.334|3.419|3.324|3.437|3.174|3.193|3.202|3.202|3.117|3.08|3.014|2.948|2.929|2.919|2.985|2.995|2.948|2.891|2.901|2.844|2.976|3.014|2.919|2.948|2.835|2.835|2.854|2.854|2.75|2.797|2.75|3.032|3.127|3.07|3.051|3.061|3.042|2.995|2.844|2.844|2.816|2.684|2.703|2.75|2.844|2.901|2.797|2.816|2.806|2.703|2.731|2.731|2.759|2.741|2.759|2.797|2.806|2.825|2.778|2.882|2.882|2.797|2.731|2.722|2.731|2.816|2.769|2.976|2.609|2.731|2.778|2.741|2.731|2.684|2.769|2.637|2.486|2.354|2.496|2.599|2.58|2.628|2.505|2.373|2.298|2.467|2.675|2.571|2.788|2.919|2.901|2.872|2.882|2.948|2.938|2.901|2.929|2.957|2.976|3.07|3.089|3.051|3.089|2.967|3.023|3.051|3.183|3.089|3.169|3.188|3.216|3.141|3.178|3.178|3.122|3.085|2.991|3.019|2.991|2.963|2.814|2.898|2.889|3.431|3.347|3.365|3.29|3.29|3.253|3.132|3.141|3.122|3.066|3.029|3.183|2.914|2.97|2.942|2.923|2.905|2.877|2.478|2.543|2.626|2.524|2.608|2.524|2.431|2.598|2.533|2.719|2.682|2.682|2.561|2.524|2.422|2.422|2.274|2.218|2.199|2.348|2.292|2.32|2.292|2.413|2.441|2.441|2.552|2.524|2.413|2.385|2.385|2.329|2.45|2.515|2.524|2.635|2.747|2.552|2.506|2.57|2.635|2.635|2.487|2.524|2.506|2.264|2.496|2.274|2.311|2.116|2.097
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|15.18|14.91|15.04|14.8|14.83|14.22|14.35|14.28|14.35|14.61|14.91|15.14|15.16|14.24|14.48|14.42|14.52|14.37|14.26|14.21|14.1|13.93|14.09|14.3|14.5|14.46|14.62|14.68|14.67|14.79|15.12|14.83|14.93|14.9|14.64|14.88|15|13.54|13.52|13.96|14.05|14.04|14.3|14.38|13.95|13.79|13.38|13.5|13.56|13.72|13.74|14.24|14.45|14.07|15.11|14.69|14.78|14.89|15.11|15.09|15.81|15.46|15.15|14.5|14.49|14.41|14.83|14.64|14.75|14.67|14.62|14.78|14.59|13.93|13.66|13.69|13.49|13.2|13.07|13.5|13.64|14.31|14.29|14.52|14.26|13.87|14.01|14.42|14.45|14.61|14.79|14.67|14.88|15.19|14.97|14.29|13.9|14.07|14.05|14.49|14.16|14.48|13.77|13.64|13.37|13.51|13.89|13.65|13.69|13.85|13.6|13.67|13.52|12.98|12.76|12.6|13.07|13.01|13.19|13.35|13.46|13.73|13.55|13.21|13.32|13.53|13.3|13.53|12.96|13.42|13.73|13.58|13.4|13.47|13.79|13.17|13.19|12.75|13.55|13.52|13.68|13.84|12.84|12.71|12.31|13.08|13.1|13.09|13.39|13.39|13.08|13.07|13.14|13.02|13.19|13.5|13.57|13.51|13.41|13.14|13.15|13.26|13.24|13.01|12.69|12.92|13.53|13.39|13.6|13.68|13.77|13.71|13.91|14.1|14.14|14.04|14.02|14.2|14.66|14.51|14.46|14.52|14.59|14.9|14.84|15.21|14.92|15.36|14.93|14.71|14.75|14.37|14.2|14|14.1|13.97|14|13.62|13.75|13.6|13.72|13.63|13.66|13.67|13.7|13.26|12.46|13.05|13.66|13.55|13.88|14.09|14.21|14.06|13.9|14|13.91|13.78|13.34|13.25|12.78|12.67|12.74|12.77|12.72|12.99|13.04|12.96|13.04|12.67|12.57|12.77|12.64|12.64|12.62|12.48|12.79|13.23|13.23|13.02|12.55|12.77|12.82|12.44|12.64|12.86|12.54|13.25|13.14|13.74|12.91|13.19
04896|7462|/equities/als-ltd|ASX200|7.42|7.26|7.06|6.97|7.02|6.97|6.89|7.1|6.66|6.88|7.15|7.91|7.83|7.35|7.49|7.88|8.28|8.1|8.24|8.34|8.1|7.63|7.65|7.9|8.59|9.21|9.15|9.32|9.5|9.53|9.47|9.31|9.72|9.37|9.15|9.19|8.67|8.76|8.36|8.14|8.15|8.36|8.36|8.74|8.48|8.89|8.68|8.78|8.39|9.37|8.11|8.19|9.26|8.5|9.05|8.73|9.5|9.5|9.72|9.31|9.9|10.16|10.77|10.85|11.07|10.59|10.7|11.02|10.17|10|10.32|10.15|9.99|8.92|8.67|8.82|8.07|7.8|8.1|8.48|8.85|9.24|8.58|8.6|7.98|8.24|7.82|7.54|7.66|8.72|9.14|8.6|8|9.52|10.01|9.91|10.38|10.07|9.59|9.89|10.03|10.14|10.43|10.64|11.39|11.68|12.63|12.5|12.29|12.05|12.48|11.77|11.47|11.3|10.9|10.96|10.16|10|9.76|9.69|9.31|9.17|9.26|9.1|9.23|9.15|9.43|9.66|8.89|9.01|9.1|8.79|8.73|8.32|8.21|8.09|7.74|7.31|8.02|8.14|8.24|8.42|8.24|8.22|8.11|8.56|8.46|8.36|8.89|8.38|8.44|8.38|8.65|8.98|8.52|8.54|8.37|8.37|8.4|8.62|8.42|8.82|8.73|8.41|8.06|8.09|8.26|7.79|7.84|7.49|7.46|7.3|7.42|7.39|7.33|7.35|7.2|7.11|7.05|7|6.62|6.63|6.58|6.4|6.54|6.44|6.28|6.16|6.15|6.1|6.03|5.94|5.98|5.73|5.76|5.8|5.95|5.73|5.57|5.64|5.6|5.57|5.5|5.38|5.45|5.25|5.27|5.05|5.59|5.3|5.53|5.34|5.53|5.69|5.64|5.4|5.38|5.37|5.35|5.38|5.45|5.4|5.02|5.32|5.41|5.74|5.93|5.58|5.47|5.38|5.34|5.44|5.29|5.01|5.13|5.25|5.38|5.22|5.17|5.22|5.33|5.21|4.99|4.34|4.4|4.34|4.28|4.42|4.26|4.1|3.89|3.5
04897|101951|/equities/altium-ltd|ASX200|2.2|2.2|2.24|2.2|2.26|2.38|2.39|2.46|2.36|2.45|2.42|2.4|2.3|2.35|2.52|2.49|2.56|2.46|2.29|2.35|2.4|2.35|2.24|2.43|2.47|2.5|2.6|2.5|2.64|2.6|2.57|2.51|2.57|2.56|2.52|2.58|2.6|2.62|2.58|2.38|2.23|2.31|2.28|1.82|1.88|1.35|1.42|1.45|1.53|1.58|1.48|1.6|1.65|1.56|1.4|1.4|1.32|1.33|1.3|1.13|1.05|0.99|1.02|1|1.06|1.07|1.11|1|1.21|1.3|1.3|1.26|1.29|1.28|1.26|1.2|0.95|0.97|0.9|0.9|0.91|0.79|0.82|0.9|0.86|0.84|0.76|0.68|0.53|0.44|0.44|0.46|0.5|0.45|0.38|0.35|0.38|0.38|0.35|0.38|0.38|0.35|0.39|0.35|0.35|0.35|0.32|0.25|0.2|0.2|0.23|0.25|0.25|0.26|0.21|0.18|0.18|0.18|0.15|0.14|0.14||0.13||0.14|0.17|0.17|0.17|0.17|0.17|0.17|0.15||0.14|0.15|0.12|0.12|0.12||0.13|0.11||0.14|0.12|0.12|0.13|0.1|0.09||0.09|0.09|0.09|0.11|0.1|0.1|0.1|0.1|0.11||0.1|0.11|0.15|0.12|0.09|0.11|0.12|0.14|0.14|0.15|0.15|0.17|0.16|0.18|0.16|||0.19|0.17|0.18|0.17|0.2|0.18|0.17|0.16|0.17|0.18|0.18||0.23|0.23|0.25|0.15|0.15|0.21|0.23|0.23|0.23|0.23|0.25||0.25|0.23|0.22|0.23|0.23|0.24|0.24|0.23|0.26|0.24|0.26|0.26|0.26|0.25|0.28|0.29|0.3|0.3|0.29|0.28|0.28|0.28|0.28|0.24|0.27|0.27|0.27|0.25|0.25|0.25|0.24|0.25|0.24|0.24|0.27|0.26|0.25|0.28|0.29|0.34|0.32|0.32|0.33|0.32|0.31|0.33|0.31|0.33|0.32|0.34|0.33|0.32
04898|629|/equities/alumina-limited|ASX200|1.335|1.33|1.37|1.375|1.31|1.27|1.2|1.165|1.205|1.24|1.28|1.33|1.295|1.27|1.275|1.27|1.25|1.115|1.105|1.055|1.03|1.005|1.03|1.015|0.945|0.975|1.005|1.02|1.03|0.985|1.01|0.995|1.04|1.04|1.015|1|1.01|1|1.01|0.98|0.995|0.995|1.02|1.09|1.045|0.985|0.975|0.97|0.98|1.035|1.04|1.05|1.085|0.915|0.985|0.95|1.025|1.01|1.11|1.16|1.135|1.175|1.19|1.18|1.23|1.15|1.14|1.08|1.085|1.09|0.95|0.92|0.925|0.94|0.93|0.95|0.89|0.825|0.86|0.935|0.91|0.99|0.88|0.91|0.85|0.89|0.895|0.785|0.74|0.705|0.695|0.77|0.66|0.675|0.695|0.665|0.77|0.79|0.87|0.92|0.945|0.98|0.895|0.895|0.98|1.105|1.15|1.195|1.21|1.225|1.235|1.19|1.205|1.185|1.29|1.24|1.17|1.205|1.265|1.3|1.31|1.23|1.11|1.115|1.175|1.25|1.34|1.385|1.25|1.405|1.48|1.505|1.52|1.355|1.505|1.65|1.48|1.385|1.54|1.64|1.73|1.715|1.7|1.82|1.825|2.18|2.28|2.15|2.22|2.16|2.1|2.1|2.22|2.24|2.25|2.26|2.35|2.23|2.26|2.45|2.45|2.7|2.5|2.39|2.23|2.22|2.45|2.39|2.53|2.5|2.52|2.42|2.42|2.46|2.57|2.48|2.49|2.61|2.2|2.07|2.02|2.09|2.1|2.22|2.03|2.02|2.06|1.985|1.81|1.815|1.9|1.835|1.815|1.69|1.755|1.755|1.64|1.55|1.555|1.485|1.56|1.51|1.585|1.615|1.565|1.59|1.68|1.61|1.705|1.58|1.56|1.685|1.69|1.86|1.765|1.695|1.735|1.675|1.64|1.505|1.62|1.625|1.56|1.54|1.68|1.86|1.93|1.84|1.795|1.7|1.565|1.585|1.54|1.65|1.635|1.6|1.675|1.86|1.835|1.875|1.745|1.87|1.785|1.67|1.57|1.67|1.595|1.82|1.77|1.71|1.69|1.52
04899|621|/equities/amcor-limited|ASX200|10.45|10.22|10.21|10.03|10.13|10.24|10.35|10.49|10.22|10.31|10.11|10.6|10.72|10.62|10.71|10.73|10.45|10.38|10.6|10.52|10.43|10.356|10.118|10.118|10.173|10.228|9.898|9.834|9.779|9.66|9.431|9.532|9.788|9.568|10.008|9.733|9.559|9.715|9.788|9.642|9.889|9.669|9.504|9.77|9.687|9.293|9.018|8.982|8.716|9.092|9.138|9.147|9.211|9|8.762|8.395|8.853|8.569|8.505|8.267|8.652|8.276|8.248|8.615|8.166|8.074|7.662|7.625|7.763|7.552|7.524|7.424|7.35|7.451|7.323|7.24|7.158|7.048|7.24|7.14|7.14|7.277|7.213|7.359|7.112|6.984|6.965|6.984|6.901|6.8|7.002|6.69|6.535|6.855|6.938|6.681|6.599|6.498|6.7|6.828|6.846|6.828|6.92|6.755|7.085|6.947|6.892|6.874|6.874|7.002|6.819|6.562|6.47|6.425|6.397|6.507|6.306|6.351|6.443|6.425|6.406|6.608|6.516|6.608|6.663|6.7|6.727|6.8|6.489|6.608|6.507|6.544|6.461|6.553|6.287|6.296|6.351|6.315|6.141|6.113|6.067|6.122|5.985|5.93|5.939|6.452|6.59|6.388|6.58|6.516|6.461|6.461|6.406|6.507|6.544|6.48|6.315|6.415|6.415|6.525|6.535|6.764|6.663|6.379|6.388|6.296|6.443|6.498|6.159|6.076|6.177|6.406|6.251|6.269|6.113|6.186|6.141|6.095|5.966|5.939|6.021|6.076|6.104|6.241|6.159|5.948|5.902|5.957|5.866|6.049|6.205|6.251|6.232|6.113|5.976|5.985|5.884|6.012|6.269|6.251|6.122|5.856|5.93|5.976|5.783|5.756|5.646|5.517|6.131|5.939|6.031|5.875|5.957|5.82|5.847|5.838|5.6|5.472|5.417|5.435|5.407|5.499|5.499|5.398|5.526|5.774|5.646|5.71|5.636|5.636|5.646|5.517|5.279|5.16|5.077|5.032|5.27|5.242|5.123|4.912|4.958|5.132|5.178|5.142|5.197|5.352|5.022|4.845|4.331|4.245|4.382|4.434
04900|630|/equities/amp-limited|ASX200|4.906|4.793|4.822|4.84|4.803|4.728|4.635|4.597|4.597|4.672|4.513|4.672|4.223|3.962|3.99|4.046|4.195|4.139|4.102|4.111|4.009|4.009|4.158|4.354|4.336|4.308|4.345|4.373|4.485|4.364|4.28|4.298|4.392|4.392|4.373|4.317|4.429|4.494|4.476|4.149|4.252|4.242|4.326|4.298|3.999|3.971|4.653|4.737|4.625|4.84|4.887|5.177|5.158|5.046|4.934|4.728|4.803|4.765|4.868|4.719|4.999|4.98|5.074|4.924|5.064|4.934|4.98|4.971|4.906|4.719|4.607|4.532|4.504|4.392|4.476|4.298|4.261|4.195|4.298|4.149|4.233|4.42|4.158|4.214|4.046|4.149|4.158|4.13|4.167|4.111|4.102|3.822|3.7|3.616|3.7|3.551|3.579|3.597|3.532|3.607|3.56|3.588|3.635|3.625|3.859|3.934|3.971|3.971|4.009|4.074|4.037|4.009|3.924|3.775|3.784|3.915|3.962|4.027|3.943|4.065|4.037|3.99|3.906|3.803|3.924|4.027|4.018|4.065|3.756|3.981|4.065|3.962|4.093|3.784|3.906|3.868|3.691|3.504|3.766|3.878|4.149|3.99|3.84|3.719|3.728|4.261|4.485|4.373|4.644|4.532|4.42|4.41|4.607|4.644|4.868|4.924|4.906|4.943|5.121|5.242|5.27|5.317|5.177|5.027|4.934|4.999|5.064|5.111|5.233|5.018|5.158|5.046|4.737|4.84|4.887|4.943|5.008|5.018|4.934|4.775|4.775|4.709|4.98|5.018|4.99|5.102|5.008|4.934|4.784|4.756|4.737|4.672|4.868|4.625|4.625|4.98|5.064|4.952|4.999|4.999|4.962|4.793|5.074|5.242|5.298|5.42|5.279|5.083|5.578|5.382|5.849|5.877|6.036|5.952|5.849|5.924|5.896|5.728|5.578|5.55|5.887|5.756|5.747|5.849|6.12|6.083|6.008|6.326|6.242|6.083|5.821|5.747|5.532|5.915|5.887|5.485|5.56|5.961|6.214|6.345|5.747|5.775|5.84|5.98|5.896|6.083|5.578|5.728|5.494|5.251|4.719|4.653
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04902|7689|/equities/ansell-limited|ASX200|18.1|18.21|18|17.91|18.32|18.38|18.32|18.82|18.8|18.65|18.15|18.5|19.29|19.15|19.17|19.68|20.11|20.3|20.6|20.9|20.39|19.85|20|20.31|19.51|19.98|19.33|19.4|19|19.13|20.61|20.51|21.12|20.94|21.81|20.13|19.42|19.7|18.3|18.14|18.81|18.56|18.87|18.91|18.28|17.63|18.16|17.56|18.04|17.24|16.45|16.32|16.87|16.04|15.94|15.2|15.1|15.57|16.07|15.58|16.23|16.12|15.72|15.6|15.52|16.79|17.2|16.83|16.55|15.87|15.5|15.46|15.45|15.37|15.73|15.5|14.99|15.2|15.51|15.47|15.5|16.16|16.57|16.51|16.05|15.55|15.6|15.9|15.16|15.28|15.1|13.9|12.91|13.09|13.23|13.01|13.39|13.2|13.09|13.42|14.18|14.5|14.52|14.53|14.58|14.62|14.92|14.86|14.81|15.06|14.87|14.54|14.85|14.44|14.74|14.48|14.16|14.45|14.97|15.01|14.97|14.4|14.53|14.54|14.84|15.15|14.28|14.57|14.46|14.62|14.54|14.1|14|13.6|13.87|13.68|13.06|12.99|13.51|13.6|13.5|13.4|13.6|13.14|13.27|13.95|14.16|13.84|14|14.16|13.76|13.52|13.6|13.75|13.92|13.84|13.75|13.88|13.93|14.53|14.04|14.27|13.6|13.15|13.03|13.19|13.52|13.44|13.9|13.61|13.8|13.28|13.01|12.66|12.57|12.68|12.76|13.01|13.28|13.42|13.5|13.53|13.54|13.6|13.55|13.39|13.51|13.58|13.13|13|13.47|13.47|13.43|13.12|12.76|13.22|13.35|12.85|13.59|12.76|12.73|12.68|13.36|13.1|12.7|13.02|12.51|12.25|13.25|12.74|12.83|12.24|11.95|12.01|11.97|12.56|12.18|11.53|11.74|11.43|11.52|10.32|10.16|10.28|10.07|10.27|10.7|10.93|10.8|10.6|10.31|10.26|10.45|10.21|10.4|10.28|10.37|10.68|10.63|10.26|10|9.88|9.74|9.15|9.54|9.57|9.45|9.4|9.4|9.24|8.48|8.7
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|32.462|34.069|34.396|33.612|33.583|33.106|32.561|31.995|31.618|32.323|31.886|31.569|31.092|29.217|29.892|30.408|30.785|31.311|31.956|31.906|31.529|30.011|30.745|31.648|31.43|32.025|32.452|33.454|32.402|31.608|31.043|30.517|31.271|30.844|30.031|29.455|29.455|29.406|29.217|28.999|29.684|29.178|28.592|28.493|28.176|28.354|27.193|27.6|26.489|27.322|27.461|30.021|29.892|31.35|29.644|28.186|28.483|27.531|28.305|28.324|28.493|28.89|28.394|27.938|27.551|27.898|26.529|25.864|25.388|25.051|25.06|24.802|24.753|24.455|24.693|24.168|23.414|23.473|24.366|24.951|25.031|25.457|25.457|25.299|24.554|24.644|24.039|23.969|24.624|24.574|24.416|23.652|23.156|22.898|22.888|22.173|22.402|21.856|21.112|21.112|21.39|21.072|20.219|20.675|21.866|23.255|23.473|23.265|22.798|22.858|23.076|22.56|22.332|21.757|21.826|22.025|21.38|21.251|20.943|21.33|20.725|21.033|20.288|20.368|20.685|20.765|20.685|20.715|18.622|19.902|20.536|20.854|21.906|21.042|20.824|20.546|19.366|18.602|19.644|19.782|19.763|19.693|19.346|19.763|18.949|20.665|21.558|20.616|21.727|21.777|21.3|21.171|21.36|21.201|21.816|22.61|22.283|23.056|24.039|23.92|23.423|23.959|23.681|23.185|22.521|22.987|23.552|24.039|24.693|24.713|23.999|23.443|23.146|22.868|22.739|23.166|23.533|23.404|23.642|23.126|22.342|22.312|23.037|23.9|24.614|23.225|23.622|23.88|23.324|23.414|23.642|23.523|23.106|22.263|22.6|22.005|22.868|22.868|22.233|22.362|22.213|20.695|22.292|22.957|22.858|22.461|22.342|20.834|22.63|21.727|24.009|25.001|25.487|24.951|25.09|25.249|24.912|24.068|23.642|22.957|21.787|20.427|20.735|21.558|22.471|22.253|22.074|22.699|22.213|21.171|21.132|21.806|21.023|21.578|22.302|22.223|22.878|23.662|24.366|24.426|23.423|23.602|22.997|22.501|21.003|20.298|18.88|20.576|19.227|18.384|16.816|16.628
04904|7374|/equities/ap-eagers|ASX200|5.23|5.07|5.04|5.06|4.95|4.95|5.17|5.19|5.22|5.09|5|5.07|4.98|5.07|5.17|5.15|5.07|5.07|5.05|4.93|4.93|4.8|4.87|4.9|4.79|4.79|4.87|4.79|4.68|4.63|4.67|4.66|4.79|4.68|4.53|4.82|4.62|4.68|4.77|4.54|4.49|4.33|4.26|4.41|4.03|4.05|4.23|4.23|4.42|4.47|4.34|4.7|4.89|4.87|4.8|4.87|4.82|4.62|4.69|4.85|5.02|5.54|5.24|5.06|4.92|4.91|4.64|4.53|4.62|4.41|4.36|4.33|4.28|4.27|4.26|4.17|4.13|3.85|3.89|3.92|3.7|3.71|3.72|3.72|3.83|3.83|3.98|3.81|3.7|3.88|3.72|3.58|3.58|3.55|3.58|3.58|3.65|3.38|2.98|3.08|3.28|3.13|3.02|3.02|2.9|2.92|2.83|2.88|2.82|2.67|2.67|2.75|2.7|2.67|2.64|2.57|2.47|2.5|2.41|2.43|2.39|2.35|2.41|2.35|2.33|2.45|2.39|2.32|2.39|2.39|2.31|2.27|2.29|2.37|2.29|2.02|2.19|2.14|2.17|2.3|2.16|2.13|2.16|2.06|2.03|2.09|2.06|2.16|2.22|2.19|2.15|2.11|2.24|2.28|2.29|2.35|2.3|2.35|2.37|2.37|2.34|2.41|2.39|2.4|2.44|2.49|2.49|2.43|2.53|2.49|2.51|2.49|2.49|2.61|2.56|2.49|2.49|2.39|2.51|2.53|2.53|2.49|2.59|2.57|2.54|2.51|2.49|2.54|2.55|2.51|2.49|2.49|2.49|2.49|2.49|2.52|2.51|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.49|2.53|2.54|2.49|2.54|2.58|2.49|2.5|2.5|2.59|2.51|2.49|2.55|2.57|2.49|2.49|2.59|2.41|2.51|2.39|2.39|2.39|2.41|2.09|1.99|2.16|2.13|1.99|2.02|2.05|2.09|2.13|2.09|1.97|1.88|1.89|1.82|1.89|1.81|1.79|1.81|1.73|1.72|1.69|1.61
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|6.626|6.443|6.424|6.252|6.252|6.194|6.185|6.29|6.242|6.309|6.405|6.213|5.945|5.83|5.743|5.849|5.935|5.849|5.811|5.782|5.887|5.906|5.868|5.868|5.926|5.811|5.868|5.715|5.648|5.763|5.724|5.705|5.696|5.734|5.609|5.753|5.743|5.753|5.638|5.705|5.801|5.705|5.657|6.089|5.916|5.743|5.868|5.897|5.983|6.185|6.252|6.434|6.348|6.175|6.213|5.983|5.916|5.715|5.715|5.58|5.763|5.878|5.811|5.83|5.533|5.609|5.561|5.6|5.561|5.226|5.254|5.37|5.159|5.485|5.398|5.37|5.149|4.986|5.024|4.871|4.756|4.756|4.756|4.66|4.545|4.564|4.583|4.641|4.622|4.593|4.459|4.468|4.66|4.689|4.756|4.756|4.775|4.785|4.89|4.938|4.794|4.813|4.833|4.737|4.765|4.718|4.928|4.833|5.053|4.948|4.89|4.765|4.765|4.718|4.622|4.612|4.679|4.497|4.535|4.679|4.344|4.344|4.286|4.305|4.372|4.487|4.42|4.449|4.219|4.286|4.267|4.209|4.113|4.056|3.979|3.95|3.883|3.807|3.931|3.835|3.864|3.787|3.739|3.644|3.778|3.864|4.056|3.97|3.96|3.883|3.787|4.133|4.133|4.075|4.133|4.056|4.065|4.075|4.075|4.19|4.008|4.104|4.056|3.941|3.835|3.835|3.931|3.874|3.902|3.902|3.941|3.845|3.912|3.989|3.95|3.883|3.835|3.979|3.874|3.826|3.835|3.855|3.941|3.96|3.739|3.739|3.845|3.883|3.816|3.73|3.797|3.701|3.73|3.481|3.548|3.557|3.567|3.557|3.557|3.586|3.509|3.433|3.509|3.557|3.452|3.442|3.366|3.318|3.481|3.394|3.481|3.596|3.548|3.442|3.385|3.318|3.222|3.308|3.289|3.318|3.03|3.107|3.078|3.059|3.107|3.279|3.394|3.356|3.346|3.27|3.116|3.116|3.049|3.049|3.02|2.905|3.04|3.107|3.097|2.896|2.934|3.049|3.02|2.905|2.79|2.809|2.579|2.714|2.579|2.704|2.675|2.714
04906|947527|/equities/appen-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04907|7778|/equities/arb-corp|ASX200|11.04|10.87|11.45|11.31|11.09|10.89|10.83|11.08|11.29|11.16|10.74|11.17|9.88|9.99|10.18|10.57|10.49|11.42|10.93|10.77|10.36|10.4|10.84|11.37|11.49|11.08|10.84|11.07|10.52|10.43|11.58|11.59|11.85|11.63|11.34|11.26|11.34|11.67|12|11.83|12.3|12.44|12.44|11.72|11.65|10.52|10.73|10.81|10.8|11.53|11.35|12.3|11.58|11.4|12.15|11.7|11.67|11.9|11.64|11.61|12.31|11.82|11.59|10.98|10.98|10.72|10.89|11.05|10.59|10.53|10.02|10.16|10.23|10.25|9.77|9.89|9.9|9.6|9.46|9.35|9.57|9.9|9.48|9.24|9.01|9.02|9.13|8.95|9.14|8.95|8.99|8.78|8.82|8.53|8.66|8.45|8.35|8.4|8.14|8.13|7.99|7.89|8.1|7.87|8.22|8.65|8.71|8.77|8.72|8.58|8.49|8.41|8.21|8.03|8.04|8.12|7.66|7.75|7.75|7.53|7.55|7.5|7.24|7.14|7.28|7.75|7.5|7.34|7.2|7.2|7.26|7.41|7.45|7.26|7.61|7.57|7.48|7.84|7.94|7.83|7.87|7.74|7.32|6.6|6.65|6.78|6.85|6.79|7.02|7.01|6.96|7.15|7.13|7.38|7.18|7.53|7.47|7.45|7.62|7.55|7.59|7.77|7.73|7.58|7.21|7.04|7.26|7.11|7.33|7.14|7.1|6.91|6.88|6.78|6.78|6.78|6.83|6.77|6.66|6.81|6.81|6.61|6.53|6.42|6.64|6.63|6.63|6.81|6.73|6.74|6.91|6.6|6.2|6.05|5.74|5.33|5.45|5.23|5.31|5.45|5.46|5.31|5.37|5.75|5.46|5.34|5.35|5.44|5.54|5.4|5.65|5.65|5.45|5.22|5.02|5.22|5.12|5.11|5.1|5.12|5.12|4.89|4.71|4.82|4.99|4.87|4.81|4.74|4.69|4.61|4.51|4.48|4.71|4.64|4.62|4.8|4.5|4.56|4.49|4.17|4|4.2|3.95|3.96|3.74|3.64|3.67|3.58|3.41|3.47|3.19|3.15
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|5.04|5.08|4.89|5|5.03|5.199|5.339|5.418|5.149|5.279|4.96|4.91|4.92|4.661|4.532|4.382|4.402|4.522|4.631|4.592|4.502|4.343|4.442|4.701|4.761|4.711|4.781|4.91|4.89|4.771|4.801|4.88|4.582|4.372|4.582|4.621|4.502|4.472|4.293|4.303|4.392|4.233|4.402|4.263|4.273|4.263|4.084|4.034|3.934|4.333|4.074|4.283|4.104|3.874|3.795|3.586|3.615|3.665|3.645|3.576|3.765|3.805|3.735|3.755|3.675|3.675|3.755|3.496|3.327|3.297|3.217|3.137|3.048|3.088|3.187|3.247|2.769|2.629|2.729|2.809|2.888|2.988|2.878|2.759|2.679|2.729|2.619|2.6|2.649|2.58|2.659|2.52|2.341|2.43|2.689|2.54|2.61|2.749|2.759|2.878|2.859|2.849|2.898|2.868|2.888|3.137|3.127|3.108|3.177|3.157|3.008|3.018|3.058|2.839|2.729|2.58|2.351|2.45|2.46|2.61|2.51|2.56|2.211|2.191|2.301|2.42|2.351|2.54|2.261|2.351|2.37|2.39|2.281|2.151|2.311|2.251|2.092|1.927|2.042|2.151|2.141|2.112|2.072|2.181|2.291|2.43|2.351|2.261|2.37|2.37|2.331|2.38|2.46|2.59|2.659|2.679|2.699|2.699|2.61|2.799|2.948|3.197|3.187|3.197|3.237|3.297|3.167|3.207|3.028|2.868|2.978|3.008|3.088|2.988|2.898|2.978|2.988|2.918|2.649|2.619|2.689|3.446|3.396|3.645|3.496|3.476|3.456|3.436|3.406|3.625|3.725|3.735|3.625|3.566|3.416|3.436|3.615|3.376|3.566|3.516|3.586|3.596|3.715|3.944|4.044|4.054|4.024|4.064|4.263|4.094|4.273|4.372|4.382|4.522|4.452|4.631|4.313|4.432|4.213|4.213|4.283|4.372|4.333|3.954|4.054|4.034|4.034|4.004|4.034|4.054|3.835|3.775|3.914|4.243|4.512|4.173|4.502|4.89|5.478|5.358|5.149|5.08|4.592|4.492|4.542|4.512|4.562|4.651|4.91|4.283|4.532|3.884
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|35.26|34.79|34.96|34.69|34.69|34.77|35.37|35.52|35.55|36.22|36.99|36.93|36.24|34.22|35.08|35.46|35.64|36.2|36.18|36.17|35.82|35.16|35.7|36.54|36.53|36.82|36.19|36.21|35.96|34.5|34.25|33.93|34.24|34.8|34.32|33.97|34.91|35.01|35.16|34.72|34.5|34.08|34.27|34.27|33.6|32.57|32.6|32.65|34.75|36.26|36.91|38.16|37.51|36.69|35.97|35.07|35.67|34.93|35.09|34.33|35.29|34.88|35.45|35.09|34.47|34.86|34.86|32.76|32.28|31.46|31.01|30.45|30.26|29.47|29.2|28.55|28.4|28.04|28.43|28.51|28.82|29.43|29.06|28.95|28.67|29.51|29.71|29.65|29.53|30.36|29.84|30.48|30.48|30.24|29.88|29.2|29.43|28.91|28.26|28.48|28.64|28.5|28.54|28.3|29.38|30.36|31.12|31.44|31.06|31.27|32.19|30.45|30.24|29.71|30.16|31.12|29.65|29.49|28.89|29.62|29.82|29.66|30.1|29.65|29.77|29.72|29.87|30.4|28.51|28.85|29.32|29.22|29.53|29.24|29.35|29.36|29.41|28.42|28.99|27.66|28.17|28.46|28.17|28.02|27.43|28.95|30.24|29.62|30.16|29.28|29.04|29.19|30.11|30.54|31.3|31.03|30.27|30.31|31.12|32.12|31.75|32.32|33.35|33.94|33.76|34.75|35.63|36.02|37.62|37.03|35.88|36.49|36.43|35.53|36.7|36.54|36.36|37.38|37.24|36.78|36.87|36.36|36.16|36.29|35.97|33.9|32.72|32.77|31.3|31.72|29.59|28.7|28.47|29.63|29.56|28.52|29.07|28.02|27.84|28.12|28.15|27.93|28.8|29.67|29.85|29.33|30.18|30.54|32|30.64|31.98|32.48|32.68|33.03|32.86|34.52|34.87|34.96|34.82|35.35|35.54|34.76|33.97|33.04|32.74|33.63|34.24|33.88|33.69|33.03|32.72|32.09|31.71|31.61|31.93|32.43|32.87|34.57|34.57|34.38|33.15|33.66|34.21|32.29|30.45|32.66|33.44|35.39|34.23|36.44|34.87|33.47
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|3.119|3.149|3.1|2.951|2.921|2.931|2.941|2.981|3.11|3.258|3.119|2.902|2.931|2.674|2.793|2.793|2.634|2.763|2.723|2.654|2.654|2.565|2.555|2.604|2.575|2.545|2.506|2.614|2.803|2.496|2.466|2.406|2.426|2.416|2.377|2.288|2.317|2.337|2.317|2.218|2.307|2.179|2.06|2.08|1.916|1.921|1.936|1.882|1.862|1.882|1.797|1.882|1.842|1.753|1.634|1.634|1.654|1.505|1.545|1.614|1.624|1.619|1.589|1.698|1.688|1.698|1.703|1.713|1.688|1.693|1.674|1.664|1.604|1.604|1.629|1.585|1.485|1.52|1.476|1.48|1.456|1.49|1.406|1.426|1.446|1.589|1.579|1.575|1.505|1.377|1.352|1.332|1.228|1.302|1.386|1.357|1.436|1.495|1.45|1.45|1.45|1.495|1.485|1.515|1.6|1.63|1.625|1.63|1.69|1.68|1.7|1.625|1.585|1.57|1.585|1.635|1.535|1.54|1.59|1.59|1.505|1.49|1.4|1.35|1.39|1.41|1.43|1.47|1.33|1.42|1.46|1.47|1.44|1.36|1.34|1.355|1.315|1.25|1.31|1.475|1.505|1.47|1.46|1.48|1.6|1.66|1.66|1.665|1.76|1.715|1.765|1.755|1.79|1.785|1.815|1.885|1.935|1.925|1.845|1.91|1.86|1.91|1.895|1.91|1.9|1.82|1.845|1.66|1.755|1.62|1.59|1.52|1.505|1.535|1.48|1.52|1.485|1.49|1.47|1.51|1.53|1.555|1.57|1.54|1.45|1.34|1.395|1.465|1.52|1.5|1.44|1.425|1.385|1.21|1.25|1.235|1.325|1.2|1.21|1.03|0.925|0.885|0.955|0.935|0.77|0.775|0.815|0.715|0.825|0.855|0.98|0.99|0.995|0.96|0.95|0.9|0.835|0.89|0.86|0.805|0.825|0.74|0.75|0.92||||||||||||||||||||||||||||
04911|7786|/equities/austbrokers-hldg|ASX200|9.44|9.6|10.25|10.01|10.4|10.17|10.25|10.27|9.81|10.73|10.54|10.69|10.59|10.69|10.92|10.97|10.94|11.11|11.6|11.74|11.97|10.95|11.16|11.25|11.33|11.29|11.38|11.9|12.04|11.7|10.84|10.65|10.87|10.55|10.64|10.59|10.43|10.69|10.89|10.84|10.78|10.35|10.15|10.59|10.85|10.54|10.87|10.58|10.49|10.03|9.67|10.35|9.83|10.05|10.06|9.32|9.33|9.18|9.48|9.48|9.48|9.33|8.94|8.5|8.41|8.46|8.03|7.93|7.98|7.93|8.37|8.17|8.06|8.02|7.81|7.51|7.55|7.44|7.44|7.43|7.54|7.37|7.36|7.58|7.98|7.54|7.59|7.24|7.64|7.22|7.06|6.98|7.1|7.18|6.99|6.74|6.76|6.71|6.86|6.54|6.48|6.44|6.43|6.31|6.28|6.24|6.19|6.41|6.18|6.09|6.52|6.43|6.33|6.52|6.36|6.19|6.02|5.85|5.99|5.99|5.81|5.75|5.8|5.86|5.86|5.99|5.91|5.99|6.19|6.13|5.92|5.81|6.04|5.8|5.85|5.8|5.86|5.99|6.04|6.04|5.97|5.8|5.75|5.7|5.99|6.38|6.27|6.24|6.19|6.14|6.14|5.91|6.08|6.26|6.14|6.26|6.28|6.11|6.09|6|5.81|6.03|6.2|6.26|5.75|5.7|5.73|5.67|5.24|5.27|5.14|5|4.89|4.92|4.85|4.95|4.83|4.86|4.88|4.91|4.96|4.78|4.8|5.02|4.83|4.81|4.84|4.88|4.77|4.83|4.83|4.81|4.83|4.92|4.69|4.6|4.73|4.55|4.43|4.54|4.73|4.79|4.76|4.8|4.77|4.88|4.71|4.65|4.7|4.68|4.83|4.95|4.85|4.88|4.89|4.88|4.7|4.71|4.68|4.76|4.81|4.93|4.83|4.88|4.83|5.06|5.08|5.17|5.13|5.04|4.82|4.96|5.02|5.01|4.79|4.69|4.69|4.83|4.98|4.68|4.62|4.78|4.69|4.7|4.58|4.83|4.5|4.4|4.17|4.3|3.86|3.85
04912|14232|/equities/akl-airport?cid=14232|ASX200|3.87|3.74|3.7|3.64|3.61|3.63|3.574|3.682|3.653|3.554|3.474|3.376|3.287|3.326|3.346|3.415|3.385|3.257|3.356|3.188|3.197|3.247|3.158|3.118|3.034|3.059|3.118|3.019|2.98|2.871|2.89|2.871|2.9|2.95|2.851|2.722|2.633|2.772|2.792|2.762|2.811|2.643|2.504|2.623|2.455|2.485|2.475|2.405|2.455|2.504|2.475|2.554|2.574|2.524|2.435|2.396|2.336|2.346|2.336|2.227|2.267|2.287|2.247|2.188|2.247|2.297|2.257|2.217|2.188||2.138|2.148|2.108|2.079|2.118|2.059|2.079|2.049|2.069|2.029|2.089|2.089|2.069|2.069|2.069|2.099|2.049|1.99|2.01|2|1.94|1.92|1.906|1.866|1.841|1.95||1.891|1.861|1.911|1.92|1.98|1.95|1.98|2.039|2.01|1.97|1.901|1.98|1.911|1.92|1.891|1.881|1.871|1.841|1.911|1.886|1.92|1.911|1.881|1.915|1.831|1.94|1.871|1.871|1.831|1.792|1.752|1.722|1.742|1.792|1.762|1.762|1.792|1.802|1.782|1.792|1.807|1.772|1.787|1.821|1.802|1.752|1.722|1.752|1.802|1.826|1.821|1.762|1.683|1.703|1.663|1.732|1.722|1.718|1.712|1.722|1.609|1.613|1.633|1.623|1.594|1.604|1.584|1.554|1.534|1.623|1.658|1.663|1.668|1.683|1.708|1.708|1.683|1.683|1.663|1.574|1.544|1.633|1.613|1.579|1.653|1.633|1.683|1.613|1.574|1.554|1.544|1.564|1.564|1.584|1.594|1.584|1.564|1.529|1.534|1.549|1.594|1.559|1.604|1.554|1.495|1.574|1.554|1.495|1.5|1.5|1.52|1.534|1.529|1.554|1.52|1.514|1.51|1.524|1.465|1.485|1.465|1.465|1.435|1.416|1.425|1.514|1.445|1.46|1.528|1.627|1.558|1.553|1.504|1.479|1.46|1.45|1.484|1.46|1.538|1.578|1.597|1.617|1.548|1.548|1.504|1.43|1.455|1.44|1.44|1.391|1.391|1.361|1.341|1.351|1.218
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|4.87|5.17|5.19|5.14|5.1|5.19|5.12|5.13|5.12|5.2|5.09|5.1|5.1|4.87|4.92|5.02|4.95|4.9|4.92|4.9|4.85|4.7|4.66|4.67|4.69|4.73|4.7|4.78|4.77|4.65|4.7|4.67|4.7|4.66|4.67|4.61|4.55|4.55|4.57|4.46|4.58|4.5|4.54|4.35|4.26|4.16|4.12|4.2|4.16|4.3|4.33|4.53|4.27|4.11|4.14|3.82|3.94|3.91|4.03|4.04|4.04|4.06|4.04|3.97|4.15|4.04|4.03|4.01|3.97|3.84|3.88|3.78|3.76|3.62|3.61|3.61|3.57|3.51|3.68|3.74|3.72|3.82|3.65|3.47|3.41|3.4|3.42|3.45|3.5|3.53|3.35|3.33|3.22|3.19|3.34|3.18|3.33|3.4|3.37|3.34|3.4|3.33|3.29|3.29|3.5|3.62|3.63|3.67|3.61|3.62|3.73|3.77|3.96|3.86|3.87|3.93|3.68|3.81|3.81|3.69|3.69|3.76|3.51|3.42|3.5|3.55|3.39|3.43|3.28|3.5|3.44|3.31|3.31|3.16|3.13|3.11|3.16|3.19|3.34|3.32|3.26|3.19|3.33|3.39|3.28|3.36|3.4|3.36|3.47|3.39|3.29|3.17|3.24|3.39|3.44|3.39|3.41|3.44|3.43|3.42|3.5|3.57|3.42|3.23|3.3|3.11|3.21|3.07|3.1|2.86|2.89|2.83|2.78|2.78|2.71|2.75|2.78|2.88|2.7|2.69|2.84|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|1.36|1.37|1.38|1.35|1.31|1.32|1.3|1.31|1.3|1.31|1.32|1.29|1.27|1.23|1.24|1.21|1.25|1.24|1.23|1.24|1.22|1.16|1.13|1.16|1.18|1.23|1.25|1.24|1.22|1.24|1.24|1.22|1.21|1.18|1.17|1.16|1.16|1.16|1.18|1.16|1.2|1.2|1.25|1.2|1.17|1.18|1.18|1.17|1.2|1.21|1.21|1.29|1.29|1.25|1.27|1.23|1.22|1.2|1.2|1.19|1.19|1.17|1.19|1.16|1.19|1.18|1.18|1.15|1.12|1.11|1.12|1.13|1.11|1.08|1.05|1.06|1.04|1.01|1.06|1.05|1.05|1.07|1.07|1.07|1.04|1.03|1|1.05|1.05|0.99|0.98|0.97|1.06|1.05|1.07|1.04|1.03|1.02|1.02|1.14|1.01|1.01|0.99||1.09|1.09|1.08|1.04|1.05|1.06|1.06|1.05|1.02|0.97|0.97|0.99|0.98|0.97|0.97|0.95|0.95|0.95|0.94|0.93|0.94|0.92|0.92|0.96|0.89|0.98|1.01|0.95|1.01|0.97|0.93|0.91|0.92|0.89|0.92|0.92|0.92|0.93|0.87|0.86|0.87|0.91|0.9|0.9|0.94|0.91|0.87|0.9|0.91|0.91|0.9|0.92|0.88|0.87|0.86|0.87|0.86|0.87|0.868|0.848|0.839|0.848|0.868|0.844|0.873|0.863|0.863|0.873|0.868|0.873|0.883|0.858|0.858|0.893|0.853|0.883|0.888|0.903|0.927|0.903|0.917|0.917|0.888|0.883|0.844|0.873|0.839|0.878|0.848|0.779|0.784|0.769|0.774|0.789|0.804|0.784|0.779|0.764|0.774|0.834|0.814|0.819|0.839|0.878|0.903|0.858|0.873|0.908|0.942|0.893|0.908|0.873|0.863|0.888|0.917|0.932|0.908|0.898|0.883|0.883|0.888|0.883|0.908|0.903|0.888|0.888|0.824|0.839|0.809|0.868|0.873|0.858|0.868|0.898|0.873|0.873|0.883|0.858|0.844|0.819|0.779|0.755|0.73|0.764|0.75|0.769|0.764|0.745
04915|7470|/equities/austal-ltd|ASX200|1.09|1.05|1.1|0.98|0.99|0.96|0.98|0.96|0.88|0.8|0.86|0.87|0.88|0.88|0.85|0.93|0.89|0.88|0.87|0.86|0.86|0.84|0.8|0.75|0.7|0.71|0.72|0.7|0.78|0.78|0.8|0.8|0.79|0.8|0.86|0.86|0.84|0.8|0.8|0.79|0.85|0.86|0.89|0.82|0.76|0.76|0.75|0.7|0.69|0.68|0.66|0.67|0.64|0.67|0.67|0.68|0.68|0.67|0.67|0.68|0.67|0.68|0.59|0.66|0.69|0.68|0.69|0.62|0.62|0.59|0.6|0.57|0.57|0.52|0.52|0.52|0.6|0.77|0.94|0.91|1|1.01|1.02|1.03|1.05|1.06|1.06|1.1|1.03|1.11|1.1|1.1|1.18|1.21|1.24|1.25|1.26|1.23|1.23|1.21|1.29|1.3|1.36|1.37|1.38|1.39|1.49|1.44|1.46|1.4|1.42|1.38|1.26|1.25|1.3|1.32|1.31|1.48|1.55|1.52|1.55|1.59|1.63|1.63|1.74|1.74|1.63|1.67|1.69|1.68|1.74|1.74|1.74|1.71|1.71|1.67|1.67|1.62|1.66|1.81|1.85|1.94|2.06|2.12|2.12|2.24|2.27|2.24|2.25|2.12|2.06|2.06|2.07|2.13|2.14|2.24|2.28|2.23|2.35|2.35|2.41|2.43|2.37|2.21|2.2|2.28|2.28|2.26|2.3|2.22|2.28|2.35|2.41|2.42|2.5|2.65|2.65|2.5|2.28|2.36|2.35|2.35|2.43|2.24|1.86|1.79|1.81|1.89|1.85|1.81|1.82|1.71|1.68|1.73|1.74|1.74|1.73|1.74|1.79|1.78|1.71|1.68|1.67|1.74|1.68|1.64|1.62|1.62|1.68|1.59|1.8|1.83|1.87|1.84|1.87|1.93|1.88|1.9|1.77|1.85|1.84|1.88|1.85|1.83|1.8|1.74|1.74|1.76|1.7|1.66|1.69|1.77|1.84|1.79|1.94|1.9|1.84|1.88|2.02|2.05|1.93|1.95|2.21|2.21|2.27|2.18|2.05|2.06|2.03|2.14|2.01|1.91
04916|7793|/equities/bk-of-queensland|ASX200|11.7|11.73|12.28|12.5|11.99|12.07|12.21|12.04|11.83|11.96|11.39|11.54|11.3|10.49|10.83|11.01|11.28|11.79|11.62|11.49|11.43|10.85|11.13|11.57|12|11.64|11.57|11.64|11.34|11.29|10.55|10.05|10.45|10.2|9.88|9.54|9.12|9.26|9.13|9.1|9.15|8.89|8.65|8.67|8.44|8.28|7.96|7.98|7.83|8.36|8.52|9.05|9.19|8.88|9.37|8.98|9.05|8.99|9.17|8.97|9.1|9.08|8.68|8.58|8.38|8.17|8.08|7.66|7.66|7.19|7.13|7.03|6.99|6.78|6.84|6.67|6.55|6.48|7.13|7.02|7.15|7.01|6.88|7.18|7.2|7.35|7.37|7.22|7.18|7.18|7.4|7.31|7.21|6.83|6.77|6.24|6.45|6.29|6.22|6.43|6.2|6.27|5.94|5.84|6.42|6.6|7.18|6.77|6.64|6.45|6.92|6.73|6.66|6.64|6.76|6.76|6.46|6.75|6.72|6.96|6.99|6.82|6.78|6.74|6.9|7.1|7.31|7.33|6.87|7.57|7.69|7.77|7.89|7.54|7.25|6.96|6.63|6.08|6.58|6.73|6.79|6.66|6.58|6.86|6.54|7.42|7.85|7.6|8.16|7.57|7.1|7.15|7.37|7.73|8.06|8.45|8.3|8.55|9.06|9.09|9|9.21|9.05|8.94|8.81|8.93|9.28|9.01|9.46|9.55|9.24|9.17|9.14|9.07|9.32|9.57|9.62|9.85|10.48|11.03|10.38|10.23|10.04|10.29|9.59|9.67|9.72|10.03|10.27|10.15|10.38|9.8|9.55|8.96|9.32|9.38|9.73|9.57|9.5|9.38|9.49|9.28|10.15|10.54|10.44|10.23|10.31|9.93|11.17|10.67|11.66|11.75|11.46|11.06|10.76|10.85|10.59|10.43|10.48|10.02|9.92|9.67|9.64|10.14|10.28|10.44|10.78|10.61|10.41|9.86|10.16|10.79|9.69|10.36|10.79|10.69|11.38|12.05|12.21|11.3|10.64|10.19|10.3|10.25|9.57|10.41|9.86|10.48|10.05|10.25|9.35|8.76
04917|947573|/equities/burson-group-ltd|ASX200|1.973|1.954|1.944|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04918|7466|/equities/beach-petro|ASX200|1.658|1.658|1.771|1.668|1.643|1.663|1.653|1.619|1.629|1.692|1.604|1.491|1.501|1.399|1.394|1.379|1.35|1.355|1.384|1.369|1.33|1.33|1.306|1.315|1.306|1.315|1.399|1.447|1.32|1.34|1.301|1.291|1.335|1.301|1.33|1.325|1.364|1.369|1.32|1.291|1.335|1.306|1.345|1.311|1.281|1.11|1.174|1.154|1.125|1.188|1.183|1.247|1.306|1.286|1.369|1.345|1.418|1.34|1.379|1.389|1.408|1.457|1.403|1.267|1.33|1.32|1.379|1.35|1.423|1.428|1.472|1.467|1.438|1.506|1.403|1.408|1.369|1.33|1.399|1.359|1.32|1.355|1.301|1.32|1.237|1.257|1.33|1.232|1.154|1.193|1.227|1.164|1.081|1.071|1.061|0.919|0.944|0.919|0.91|0.983|1.061|1.022|1.046|1.095|1.252|1.325|1.379|1.399|1.33|1.359|1.438|1.57|1.512|1.444|1.507|1.705|1.594|1.521|1.502|1.42|1.425|1.309|1.256|1.193|1.241|1.294|1.348|1.396|1.319|1.309|1.236|1.159|1.169|1.067|1.077|1.145|1.053|1.043|1.198|1.15|1.072|0.956|0.918|0.932|0.918|0.971|1.034|0.966|0.908|0.884|0.84|0.898|0.937|0.966|0.947|0.937|0.918|0.879|0.927|0.995|0.961|1.034|0.961|0.922|0.855|0.84|0.898|0.86|0.845|0.855|0.821|0.797|0.797|0.85|0.831|0.836|0.831|0.802|0.753|0.681|0.657|0.638|0.667|0.676|0.647|0.589|0.628|0.642|0.657|0.647|0.652|0.657|0.642|0.584|0.618|0.657|0.676|0.647|0.667|0.676|0.691|0.647|0.71|0.734|0.705|0.734|0.739|0.734|0.768|0.729|0.758|0.807|0.753|0.739|0.729|0.695|0.739|0.71|0.691|0.642|0.695|0.71|0.705|0.807|0.845|0.937|0.932|0.889|0.865|0.845|0.84|0.826|0.836|0.816|0.782|0.753|0.768|0.782|0.753|0.729|0.705|0.729|0.729|0.749|0.763|0.768|0.744|0.768|0.759|0.801|0.815|0.777
04919|101956|/equities/bega-cheese-ltd|ASX200|5.08|5.1|5.14|4.99|5.07|5.17|5.41|5.55|5.38|5.32|5.35|5.39|5.15|4.9|4.83|4.83|4.71|4.58|4.48|4.43|4.4|4.42|4.48|4.68|4.71|4.75|4.64|4.83|4|3.88|3.82|3.61|3.49|3.42|3.3|3.16|3.17|2.93|2.75|2.76|2.7|2.74|2.72|2.61|2.6|2.58|2.6|2.67|2.65|2.72|2.85|2.88|2.79|2.84|2.77|2.8|2.75|2.7|2.7|2.67|2.58|2.71|2.6|2.6|2.36|2.3|2.11|1.99|1.94|1.95|2|2|1.98|1.97|1.95|1.92|1.9|1.98|1.95|1.83|1.79|1.8|1.8|1.82|1.78|1.69|1.69|1.68|1.7|1.7|1.69|1.64|1.58|1.51|1.56|1.56|1.58|1.6|1.53|1.6|1.62|1.7|1.66|1.66|1.7|1.7|1.66|1.67|1.69|1.62|1.7|1.7|1.71|1.72|1.72|1.72|1.72|1.75|1.7|1.69|1.72|1.72|1.62|1.64|1.65|1.66|1.65|1.61|1.67|1.72|1.71|1.68|1.69|1.68|1.71|1.72|1.77|1.8|1.83|1.89|1.82|1.77|1.84|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04920|7528|/equities/bendigo-bk|ASX200|11.41|11.39|11.55|11.25|11.13|11.21|11.12|11.12|11.06|11.31|11.13|11.29|11.72|11.3|11.6|11.62|11.6|11.94|11.79|11.65|11.42|10.8|10.92|11.26|11.04|11.09|10.92|10.79|11.08|10.47|10.35|10.17|10.2|10.31|10.16|9.98|10.11|10.36|10.6|10.76|10.79|10.61|10.35|10.45|10.01|10.07|9.79|9.87|9.46|9.88|10.27|10.85|10.91|11.03|10.46|10.13|10.26|10.07|10.27|10.19|10.36|10.4|9.87|9.76|9.85|9.55|9.29|9.1|9.02|8.83|8.8|8.55|8.47|8.38|8.37|8.08|7.82|7.67|7.94|7.91|7.98|8.09|7.88|7.93|7.68|7.8|7.59|7.55|7.58|7.9|8.69|8.57|8.39|8.19|8.2|7.74|7.84|7.41|7.2|7.27|7.19|7.2|6.85|6.85|7.22|7.37|7.53|7.51|7.45|7.63|7.75|7.54|7.53|7.5|7.66|7.89|8.02|8.13|8.05|8.23|8.13|8.15|8.08|8.03|8.3|9|9.22|9.31|8.55|9.15|9.24|9.22|9.7|9.22|8.82|8.69|8.49|7.84|8.29|8.41|8.66|9|8.4|8.32|8.07|8.84|9.17|8.64|8.91|8.73|8.5|8.38|8.56|8.71|9.03|9.23|9.09|9.17|9.34|9.46|9.31|9.64|9.45|9.19|8.89|8.97|9.32|9.67|9.8|10.15|9.92|9.74|9.8|9.93|9.75|9.95|10.01|9.98|10.25|10.33|9.71|9.72|9.59|9.53|9.05|8.91|9.04|9.16|9.12|9.21|9.48|9.14|8.86|8.28|8.73|8.45|8.27|8.19|8.21|8.26|8.25|8.07|8.46|8.83|8.91|8.82|8.48|8.5|9.4|9.21|9.88|10.08|10|10.04|10.05|10.01|10.03|9.7|9.9|9.62|10|9.9|9.75|9.83|10|10.15|9.81|9.84|9.39|8.75|9|8.74|8.44|8.7|8.91|8.5|9.1|9.9|9.7|9.51|9.1|8.81|9|8.33|8.19|8.29|7.97|8.74|8.04|8.1|7.66|7.26
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|28.882|28.827|29.609|29.469|29.098|29.199|27.953|27.52|27.582|29.176|29.686|30.297|29.168|27.915|28.286|28.65|29.307|28.185|29.214|29.044|28.797|27.729|28.425|28.92|29.261|29.307|29.353|29.029|28.936|27.652|27.172|27.172|28.124|28.147|28|27.195|27.652|27.567|28.518|27.799|27.652|26.762|26.19|25.765|24.442|24.264|25.099|25.455|25.594|26.979|26.577|26.615|26.878|24.728|25.2|24.287|25.795|24.937|25.339|25.857|27.497|27.915|28.495|28.518|29.848|29.353|29.33|28.696|28.232|28.371|29.323|28.928|28.387|27.899|26.871|26.6|26.105|25.471|26.654|26.623|26.19|27.072|25.942|25.772|25.556|26.066|25.765|24.736|24.589|25.594|25.525|25.285|24.21|24.303|24.256|23.576|24.821|24.326|24.38|24.627|24.682|24.542|24.45|24.334|26.584|27.868|26.987|27.458|26.662|26.639|26.77|26.608|27.048|26.847|27.605|28.263|27.226|28.077|29.083|29.129|28.99|28.309|27.257|26.623|27.188|27.219|27.737|28.348|26.337|27.946|29.237|29.353|29.926|27.613|28.51|28.773|27.087|26.724|29.57|29.323|30.197|29.887|29.005|29.555|29.485|32.037|33.592|33.174|34.768|33.855|32.749|32.447|33.376|33.437|34.126|34.072|34.28|34.482|35.448|36.601|36.763|36.941|36.106|34.621|34.466|34.18|36.547|35.541|36.013|35.874|36.098|34.567|34.582|35.464|34.513|35|35.611|34.83|35.147|34.489|33.414|33.731|34.265|35.015|32.424|32.177|32.215|31.713|30.521|30.197|30.088|29.361|29.647|28.851|29.315|31.248|31.813|31.032|30.692|29.508|29.725|28.688|30.011|30.266|29.841|29.292|30.142|28.441|29.887|29.005|31.519|32.463|33.677|33.956|33.994|33.476|33.414|33.143|32.873|31.79|31.713|31.573|30.591|30.475|32.254|33.762|33.739|33.352|32.85|31.403|31.326|32.022|31.241|30.962|30.173|28.928|28.967|31.094|30.32|29.276|28|29.044|29.934|29.624|28.325|29.276|28.317|29.593|29.392|29.276|29.013|27.226
04922|7784|/equities/blackmores-lab|ASX200|26.35|27.69|26|26.01|26.3|26.1|26.02|26.1|24.91|25.18|25.51|20.9|21.82|22.5|21.83|22.75|23.38|23.03|21|20.62|20.51|20.61|20.57|20.24|20.9|21.1|21.7|22.76|23.3|25.85|26.2|27.5|28.6|29.46|28.58|27.53|27.09|27.85|25.9|26.24|26.74|26.5|27|24.92|26.65|26.94|27.1|27.15|27.94|27.66|27.4|28.15|28.08|27.13|29|30.65|30.8|30.26|30.35|30|29.95|30.3|31.5|34.16|34.21|35.1|33.91|33.52|34.92|34.49|33.8|34|33|32.08|30.96|30.22|30.75|31.07|31.1|30.59|31.02|32.46|32.5|31.83|31.13|31.05|30.53|29.8|29.15|28.5|28.39|28.8|29.2|29.3|29.64|27.75|26.71|26.25|25.5|25.52|25.5|25.88|25.86|26.1|26.79|27.62|26.5|27.18|27.1|27.42|27.55|27.95|28.1|28|27.7|27.78|28.25|29.02|29.14|28.44|28.41|28.9|28.65|28.5|28.2|28.41|27.5|27.55|28.01|28.81|28.99|29.17|29.41|29.99|29.52|29.25|30.29|29.3|30.09|29.6|30.05|29.5|28.43|27.39|26.64|28.22|28.2|27.25|27.59|26.7|27.1|28.03|27.53|28.4|28.5|29.5|30.26|29.4|30.11|29.99|30|30|29.9|29.9|29.58|30.89|31.04|32.01|30.3|29.03|28.12|27.75|27.6|28|27.71|28|28.06|27.8|28.77|28.6|28.95|28.79|28.7|28|27.56|27.18|27.83|28.25|28.27|26.22|26.81|25.51|25|24.2|24.05|23.48|23.48|22.71|22.6|22.6|22.81|22|22.15|23.5|22.37|22.5|22.75|22|22.62|21.4|23.66|23.55|23.06|23.25|22.05|21.21|20.97|20.72|20.71|21|21.25|20.96|21.3|22|21.65|21.4|21.1|20.9|20.9|21.49|20.84|20.7|20.55|20.9|20.8|20.5|20.7|22.16|21.7|21.2|20.21|20.21|19.25|19.4|19|19.94|17.71|17.75|15.85|15.8|15.85|15.9
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|6.21|6.2|6.508|6.379|6.2|6.28|5.982|6.111|6.091|6.299|6.101|5.823|5.883|5.605|5.357|5.426|5.734|5.555|5.793|5.674|5.674|5.129|5.258|5.397|5.575|5.476|4.891|4.861|4.712|4.881|4.96|4.811|4.603|4.831|5.159|5.139|4.96|5.059|5.426|5.357|5.476|5.01|5.02|4.92|4.871|4.633|4.434|4.474|4.514|5.228|5.297|5.079|5.099|4.653|4.801|4.682|4.772|4.712|4.97|4.653|4.801|4.901|4.464|4.345|3.74|3.631|3.413|3.452|3.472|3.67|3.432|3.452|3.393|3.254|3.353|3.155|2.976|2.678|2.857|2.857|2.917|3.095|2.738|2.857|2.5|2.381|2.321|2.173|1.994|2.173|2.381|1.548|1.548|1.518|1.696|1.726|1.964|1.786|1.726|1.815|1.548|1.905|1.964|1.994|2.232|2.381|2.351|2.351|2.381|2.381|2.351|2.351|2.44|2.321|2.321|2.381|2.232|2.411|2.381|2.292|2.559|2.5|2.411|2.411|2.44|2.589|2.53|2.262|2.381|3.277|3.882|3.832|4.361|4.184|4.663|4.134|3.68|3.479|3.554|3.756|4.21|4.134|3.983|4.563|4.865|5.747|6.503|6.226|6.806|6.251|5.899|5.949|6.428|6.856|7.209|7.285|7.764|8.293|8.722|9.78|9.528|9.982|9.957|10.007|9.831|9.352|10.058|10.738|11.948|10.94|11.091|10.789|10.385|11.142|11.091|11.343|11.545|11.545|10.587|10.335|9.604|9.982|10.033|9.982|10.058|10.637|10.789|11.293|10.99|11.545|12.301|11.898|11.293|10.587|11.293|11.696|12.352|11.948|11.999|11.242|11.041|10.486|11.142|11.595|11.495|11.495|11.646|11.646|12.755|12.452|13.36|14.015|14.419|14.62|14.923|14.62|14.217|13.814|13.461|12.2|12.402|12.906|12.906|13.209|14.469|15.276|16.334|15.679|14.923|14.267|14.066|14.62|13.562|14.671|14.469|14.872|15.225|16.687|16.586|15.124|14.519|15.326|15.729|15.477|14.57|14.771|14.923|16.637|16.234|16.99|14.923|14.116
04924|7411|/equities/boral-limited|ASX200|2.958|3.084|3.226|3.193|3.226|3.133|3.073|3.095|3.128|3.188|3.051|3.002|3.002|2.717|2.602|2.585|2.629|2.607|2.618|2.613|2.58|2.531|2.563|2.64|2.706|2.728|2.624|2.689|2.695|2.706|2.596|2.629|2.662|2.646|2.607|2.52|2.301|2.322|2.41|2.328|2.344|2.35|2.388|2.41|2.344|2.306|2.273|2.235|2.301|2.498|2.448|2.498|2.465|2.558|2.722|2.591|2.706|2.662|2.689|2.646|2.799|2.804|2.81|2.635|2.673|2.739|2.673|2.662|2.684|2.437|2.426|2.388|2.366|2.35|2.257|2.202|2.164|2.054|2.065|1.977|1.95|2.158|2.065|2.175|2.103|2.114|1.988|1.89|1.89|1.879|1.884|1.879|1.851|1.829|1.786|1.703|1.775|1.616|1.808|1.862|1.791|1.868|1.873|1.955|2.032|2.158|2.043|2.027|2.131|2.109|2.207|2.251|2.273|2.251|2.301|2.448|2.301|2.339|2.29|2.279|2.191|2.12|1.983|1.972|1.983|1.977|2.021|2.032|1.884|1.95|1.923|2.016|2.185|1.89|1.912|1.95|1.917|1.758|1.912|2.021|1.955|1.994|1.879|2.054|2.027|2.284|2.35|2.218|2.322|2.366|2.416|2.448|2.432|2.454|2.476|2.52|2.563|2.58|2.695|2.804|2.777|2.848|2.777|2.75|2.75|2.755|2.958|3.007|3.062|2.903|2.667|2.667|2.695|2.755|2.64|2.646|2.722|2.646|2.657|2.64|2.437|2.35|2.355|2.421|2.405|2.416|2.426|2.448|2.492|2.591|2.596|2.596|2.547|2.383|2.448|2.41|2.399|2.322|2.339|2.405|2.383|2.399|2.493|2.576|2.611|2.685|2.764|2.641|2.872|2.783|2.916|2.877|2.862|2.852|2.769|2.808|2.759|2.724|2.685|2.645|2.71|2.759|2.714|2.626|2.783|2.843|2.887|2.931|2.813|2.71|2.778|2.778|2.71|2.744|2.872|2.734|2.857|3.109|3.113|2.774|2.808|2.897|3.03|2.907|2.808|2.956|2.567|2.695|2.488|2.458|2.419|2.168
04925|631|/equities/brambles|ASX200/EAFAGROWTH|9.294|9.264|9.235|9.108|9.03|9.167|9.089|9.235|9.177|9.43|9.138|9.03|8.572|8.465|8.787|8.904|8.64|8.874|8.933|8.952|8.845|8.416|8.552|8.67|8.853|8.515|8.506|8.379|8.625|8.689|8.379|8.342|8.397|8.178|8.087|8.16|8.023|8.014|8.324|8.251|8.543|8.333|8.205|8.561|8.506|8.515|8.278|8.433|8.215|8.351|8.36|8.36|8.251|7.822|7.941|7.64|7.558|7.613|7.722|7.512|7.932|7.795|8.032|7.859|7.558|7.339|7.412|7.303|7.13|7.111|7.011|6.893|6.82|6.701|6.783|6.601|6.5|6.382|6.473|6.446|6.5|6.573|6.4|6.409|6.4|6.172|6.428|6.336|6.209|6.045|5.972|5.835|5.698|5.571|5.762|5.543|5.726|5.616|5.653|5.552|5.726|6.158|6.149|6.249|6.539|6.639|6.594|6.53|6.439|6.412|6.439|6.276|6.385|6.367|6.539|6.585|6.349|6.53|6.439|6.621|6.648|6.449|6.566|6.494|6.576|6.566|6.394|6.576|6.086|6.186|6.249|6.059|6.14|6.022|6.059|6.086|5.868|5.85|5.895|6.04|6.049|6.086|6.031|5.805|5.659|6.285|6.648|6.421|6.566|6.539|6.485|6.43|6.53|6.576|6.576|6.684|6.349|6.213|6.104|6.331|6.303|6.666|6.421|6.403|6.204|6.086|6.594|6.34|6.648|6.421|6.612|6.503|6.657|6.585|6.566|6.458|6.421|6.322|6.276|6.34|6.158|6.113|5.923|6.186|5.777|5.977|5.65|5.805|5.705|5.659|5.814|5.56|5.406|5.269|5.124|4.743|4.907|4.898|4.925|5.07|5.043|4.979|5.233|5.342|5.578|5.886|5.932|6.14|6.385|6.24|6.585|6.693|6.639|6.485|6.666|6.703|6.793|6.612|6.594|6.294|6.176|6.349|6.122|5.941|6.095|6.249|6.385|6.149|6.167|5.65|5.75|5.777|5.95|5.913|6.313|6.367|6.458|6.603|6.449|6.439|7.056|7.247|7.065|7.029|6.893|6.657|6.394|6.186|5.442|5.433|5.442|5.333
04926|39192|/equities/breville-group|ASX200|8.97|9.04|9.4|9.03|8.99|9.4|9.55|9.4|9.37|9.8|9.72|9.73|8.07|7.86|8.14|8.21|8.46|8.69|8.71|8.61|8.06|7.85|8.1|8.34|8.19|8.12|7.85|8.13|8.17|8.37|8.33|8.78|8.87|8.59|8.86|8.8|8.78|8.8|7.36|7.37|7.72|7.44|7.63|7.38|7.15|7.06|7.33|7.43|7.15|7.59|7.19|7.21|7.2|6.97|6.92|6.61|6.66|6.1|5.9|5.62|5.39|5.5|5.52|5.5|6.89|6.86|6.79|6.7|6.41|6.39|6.41|7|6.37|6.28|6.17|5.9|5.72|5.8|5.83|5.82|5.9|6.17|5.64|5.72|5.65|5.3|5.28|5.4|5.45|5.39|5.11|5.08|4.89|4.51|4.45|4.39|4.3|4.38|4.47|4.4|4.26|4.22|4.25|4.2|4.3|4.4|4.3|4.25|4.24|4.2|4.23|3.96|3.72|3.42|3.5|3.46|3.1|3.08|3|2.78|2.68|2.8|2.75|2.73|2.65|2.91|2.8|2.86|2.84|2.85|2.9|2.9|3.01|2.85|2.78|2.78|2.8|2.9|3.08|3.01|2.97|3.05|2.64|2.7|3|3.12|3.08|3.08|3.57|3.34|3.31|3.4|3.32|3.39|3.3|3.26|3.32|3.46|3.6|3.67|3.65|3.6|3.6|3.46|3.51|3.3|3.45|3.45|3.38|3.35|3.15|3.25|3.05|2.95|2.9|2.9|2.93|2.68|2.75|2.67|2.65|2.72|2.75|2.68|2.62|2.6|2.65|2.58|2.58|2.6|2.58|2.5|2.43|2.5|2.09|2.23|2.25|2.17|2.12|2.1|2.12|2.11|2.14|2.22|2.11|2.14|2.08|1.95|2.1|2.25|2.25|2.25|2.21|2.06|1.95|2.05|2.15|1.95|1.85|1.68|1.6|1.64|1.705|1.6|1.68|1.69|1.7|1.68|1.68|1.64|2.31|2.3|2.17|2.25|2.28|2.22|2.25|2.43|2.31|2.09|1.5|1.41|1.23|1.25|1.22|1.25|1.06|1.075|1.025|1|0.91|0.9
04927|7541|/equities/brickworks|ASX200|13.38|13.42|13.76|13.85|13.85|14.38|14.25|14.3|14.16|14.48|14.5|14.7|14.77|14.23|14.18|14.07|14.29|14.2|14.38|14.1|13.95|13.26|13.7|13.75|13.42|13.5|13.9|14.14|14.4|14.21|13.8|13.95|13.8|13.25|12.47|12.53|12.25|12.08|12.15|12|12.18|12.21|12.28|12.42|12.32|12.7|13.15|12.22|11.99|12.1|12.09|12.59|12.15|12.39|12.6|12.81|13.07|13.13|13.03|12.88|12.63|12.79|12.61|12.74|12.75|12.45|12.6|12.3|12.15|11.76|11.8|11.47|11.35|11.3|11.23|11.31|11.25|11.35|11.15|10.89|11.13|11.21|11.04|11.25|10.12|9.99|9.93|10.03|10.06|10.15|9.87|9.8|10.1|10.15|10.15|10.16|10.3|10.1|10.17|10.2|10.39|10.44|10.02|9.97|10.16|10.5|10.4|10.37|10.54|10.55|10.78|10.55|10.55|10.51|10.5|10.76|10.69|10.61|10.55|10.7|10.97|10.82|10.76|10.85|10.67|10.6|10.92|11.07|11.06|11.21|11.21|11.2|11.28|11.1|11.06|10.68|9.45|9.24|9.25|9.3|9.05|9.19|9.03|9.11|9.4|9.9|10.19|10.1|10.24|10.3|10.12|10.2|10.26|10.46|10.42|10.11|10.15|10.1|10.47|10.71|10.87|10.98|10.97|10.95|10.53|10.78|11.3|11.22|11.4|11.49|11.34|11.3|11.41|11.34|11.13|11.23|11.2|11.03|10.9|10.95|10.9|11|11.5|11.7|11.38|11.33|11.43|11.58|11.55|11.85|11.94|11.8|11.39|11.08|11.24|11.62|11.9|11.81|12|12.21|12.35|11.9|12.24|12.3|12.3|12.22|12.1|11.6|12.73|12.15|12.96|13.3|13.44|13.3|13.51|12.9|12.66|12.6|12.25|12.3|12.26|12.12|12.13|12.25|12.5|12.6|12.5|12.48|12.38|12.24|12.36|12.44|12.38|12.42|12.83|12.44|13|13.38|14.35|14.25|14.65|15.65|13|13.3|13.09|13.7|13.85|13.49|13.45|12.95|12.54|12.49
04928|7694|/equities/bwp-trust|ASX200|2.55|2.49|2.49|2.44|2.41|2.3|2.28|2.28|2.3|2.38|2.37|2.38|2.31|2.23|2.21|2.21|2.21|2.22|2.21|2.17|2.16|2.13|2.22|2.28|2.29|2.29|2.29|2.29|2.28|2.28|2.29|2.29|2.27|2.3|2.23|2.29|2.29|2.35|2.41|2.38|2.38|2.53|2.61|2.4|2.34|2.23|2.29|2.38|2.34|2.47|2.56|2.7|2.69|2.43|2.4|2.39|2.39|2.36|2.36|2.36|2.56|2.33|2.28|2.26|2.28|2.4|2.38|2.29|2.24|2.22|2.16|2.17|2.18|2.16|2.16|2.11|2.08|2.02|2.05|2.04|2.08|2.05|2.03|2.04|1.97|1.98|2.01|2.01|1.96|1.93|1.94|1.91|1.88|1.88|1.88|1.88|1.89|1.85|1.91|1.86|1.86|1.84|1.78|1.78|1.84|1.83|1.82|1.81|1.8|1.79|1.73|1.75|1.71|1.73|1.78|1.77|1.73|1.74|1.71|1.75|1.73|1.73|1.71|1.69|1.73|1.78|1.71|1.74|1.68|1.68|1.69|1.65|1.66|1.66|1.71|1.69|1.67|1.6|1.69|1.69|1.7|1.68|1.65|1.64|1.66|1.7|1.71|1.7|1.8|1.78|1.78|1.79|1.77|1.77|1.71|1.73|1.71|1.72|1.75|1.78|1.72|1.75|1.68|1.7|1.7|1.72|1.74|1.72|1.77|1.72|1.73|1.72|1.71|1.74|1.69|1.7|1.75|1.73|1.73|1.74|1.71|1.77|1.79|1.81|1.81|1.85|1.83|1.84|1.8|1.79|1.88|1.89|1.86|1.79|1.77|1.87|1.83|1.85|1.9|1.85|1.82|1.8|1.87|1.95|1.87|1.85|1.87|1.81|1.84|1.81|1.94|1.97|1.94|1.92|1.87|1.88|1.87|1.84|1.82|1.78|1.75|1.73|1.7|1.72|1.69|1.75|1.72|1.81|1.75|1.75|1.75|1.68|1.65|1.69|1.69|1.66|1.62|1.69|1.65|1.69|1.68|1.72|1.82|1.78|1.7|1.72|1.67|1.71|1.71|1.81|1.82|1.71
04929|32468|/equities/carsales.com-ltd|ASX200|10.46|10.99|11.05|10.75|10.45|10.83|10.85|11.42|11.52|11.89|10.61|10.65|10.61|8.86|9.02|9.03|9.82|10.25|10.23|10.2|10.03|9.7|9.7|9.73|9.45|10.1|10.28|10.34|10.45|10.81|10.79|11.55|11.53|11.25|11.24|11.28|11.14|10.9|10.86|9.82|10.06|9.51|9.23|9.7|9.78|9.43|9.16|9.14|8.72|9.18|9.52|10.1|9.88|9.67|9.77|9.89|8.93|9.03|9.4|9.02|9.49|9.3|8.96|9|8.6|8.71|8.88|8.79|8.62|8.39|8.03|7.44|7.32|7.67|7.83|7.68|7.7|7.55|7.84|7.5|7.31|7.94|7.68|7.95|7.75|7.33|7.38|7.46|7.222|7.152|7.261|6.468|6.329|6.2|6.17|6.101|5.902|5.952|5.932|5.853|5.734|5.446|5.268|5.406|5.426|5.704|5.664|5.684|5.516|5.555|5.506|5.307|5.486|5.039|5.059|5.238|5.059|4.98|4.821|4.791|4.901|4.781|4.781|4.732|4.781|4.831|4.573|4.613|4.533|4.682|5.049|4.93|4.98|4.821|5.01|4.801|4.712|4.593|4.672|4.762|4.91|4.891|4.682|4.375|4.166|4.563|4.702|4.583|4.781|4.603|4.643|4.752|4.633|4.652|4.682|4.652|4.633|4.742|5.089|5.089|5.139|5.208|5.149|5.158|4.91|4.94|5.198|4.901|4.791|4.831|4.95|4.821|4.811|4.712|4.494|4.662|4.623|4.682|4.712|4.712|4.524|4.603|4.682|4.841|4.712|4.801|5.139|4.861|4.652|4.821|4.851|5|5.139|5.019|4.97|4.92|5|4.851|4.702|4.771|4.722|4.504|4.91|4.99|4.811|4.98|5.059|4.771|4.841|4.781|5.337|5.525|5.496|5.317|5.178|5.327|5.664|5.218|5.069|4.831|4.96|4.464|4.444|4.474|4.901|5.069|5.139|5.307|5.406|5.01|4.861|4.841|4.414|4.593|4.494|4.216|4.057|4.057|3.869|3.859|3.7|3.69|3.78|3.909||||||||
04930|102024|/equities/360-capital|ASX200|2.176|2.156|2.156|2.136|2.156|2.166|2.136|2.126|2.076|2.086|2.057|2.027|2.017|2.007|2.037|2.027|2.037|2.037|2.047|2.047|2.057|1.947|2.027|2.027|2.047|2.057|2.067|2.086|2.106|2.106|2.096|2.126|2.126|2.2|2.101|2.111|2.061|2.061|2.041|2.051|2.051|2.061|2.061|2.061|2.061|2.031|2.071|1.991|2.111|2.191|2.171|2.091|2.031|2.051|2.111|1.952|1.991|1.972|1.915|1.762|1.8|1.8|1.857|1.742|1.876|1.742|1.685|1.532|1.474|1.494|1.532|1.57|1.532|1.742||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.91|6.95|7|6.72|6.26|6.47|6.31|6.45|6.43|6.72|6.21|6.47|6.3|5.95|6|6.15|6.21|6.37|6.22|6.16|5.97|5.7|5.62|6.02|6|6.13|6.1|6|5.87|5.73|5.6|5.54|5.56|5.52|5.35|5.09|5.2|5.09|4.36|4.23|4.23|4.17|4.14|4.27|4.05|4.01|3.91|3.84|3.88|4.05|4.36|4.34|4.23|4.26|4.11|4.06|4.22|3.93|3.85|3.7|3.84|3.93|3.81|3.6|3.67|3.7|3.87|3.8|3.8|3.66|3.63|3.54|3.49|3.33|3.32|3.33|3.19|2.98|3.16|3.13|3.17|3.29|3.41|3.44|3.27|3.29|3.49|3.45|3.62|3.7|3.85|3.45|3.25|3.37|3.34|3.23|3.36|3.25|3.15|3.1|3.15|3.19|3.29|3.5|3.72|3.82|3.93|3.81|3.65|3.69|3.8|3.64|3.78|3.77|4.08|4.08|4.29|4.41|4.47|4.5|4.54|4.45|4.21|4.13|4.22|4.28|4.35|4.42|3.96|4.14|4.43|4.6|4.6|4.45|4.39|4.37|4.25|4.27|4.69|4.74|4.75|4.74|4.5|4.43|4.65|4.89|4.96|4.76|4.92|4.9|4.85|4.84|4.64|4.65|4.73|4.8|4.78|4.73|4.82|4.85|4.84|5.04|4.95|4.91|4.65|4.76|4.91|4.97|5.03|4.81|4.76|4.59|4.73|4.85|4.74|4.7|4.71|4.66|4.62|4.63|4.48|4.74|4.67|4.73|4.6|4.73|4.62|4.36|4.22|4.23|4.1|4.1|3.91|3.68|3.52|3.57|3.62|3.52|3.68|3.72|3.72|3.44|3.6|3.41|3.48|3.64|3.75|3.57|3.98|3.92|4.16|4.34|4.31|4.3|4.13|4.18|4.14|4.02|4.02|3.84|3.84|3.81|3.82|4.09|4.14|4.34|4.37|4.23|4.17|4.14|4.05|4.18|4.02|4.1|4.03|3.68|3.75|3.83|3.73|3.58|3.28|3.24|3.31|3.25|3.26|3.18|2.81|2.91|2.65|2.69|2.46|2.44
04932|947653|/equities/champion-iron-ltd|ASX200|0.39|0.38|0.47|0.54|0.52|0.56|0.54|0.53|0.58|0.58|0.59|0.61|0.57|0.56|0.56|0.57|0.58|0.6|0.62|0.61|0.6|0.66|0.63|0.53|0.5|0.52|0.48|0.48|0.5|0.48|0.52|0.5|0.56|0.5|0.48|0.5|0.5|0.55|0.55|0.5|0.48|0.35|0.34|0.37|0.32|0.31|0.33|0.34|0.35|0.46|0.5|0.54|0.58|0.6|0.7|0.9|0.94|0.74|0.52|0.54|0.54|0.54|0.54|0.4|0.44|0.49|0.54|0.48|0.38|0.33|0.4|0.33|0.33|0.32|0.27|0.28||||||||||||0.06|0.06|0.06|0.06|0.06|0.06|0.05|0.06|0.06|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05||0.05|0.05|0.05||0.05|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.03|0.04|0.03|0.03|0.03|0.03||0.03|0.04|0.03|0.04|0.04|0.04|0.04||0.04|0.03|0.03|0.03|0.04||0.03|0.04|0.03|0.03||0.03|0.04|0.04|0.05|0.05||0.04||0.04|0.05|0.05|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.04|0.03|0.03|0.04|0.04|0.04|0.04|0.04|0.03|0.04|0.04|0.04|0.03|||0.04|0.04|0.04|0.03|0.03|0.02|||||0.02||0.01|0.01|||||||0.01||||0.02|0.02||0.02|0.02|0.02|0.03|0.03|0.03|||0.03|0.03|0.03|0.03|0.03||0.04|0.04|0.04|||||||||||||||||||||||||||||||
04933|7654|/equities/charter-hall|ASX200|4.23|4.11|4.19|4.1|4.06|4.01|3.92|3.93|4.09|4.07|4.02|4.05|3.89|3.81|3.71|3.73|3.7|3.76|3.67|3.65|3.7|3.48|3.55|3.75|3.75|3.78|3.82|3.87|3.75|3.79|3.72|3.7|3.77|3.8|3.55|3.62|3.48|3.63|3.6|3.66|3.75|3.97|3.82|3.93|3.86|3.87|3.78|3.75|3.81|4.11|4.15|4.53|4.64|4.44|4.17|4.11|3.98|3.88|3.83|3.93|3.92|3.91|3.75|3.65|3.57|3.7|3.47|3.36|3.28|3.24|3.33|3.31|3.27|3.32|3.25|3.15|3.11|3.13|3.08|3.1|3.1|2.95|2.81|2.87|2.88|2.75|2.75|2.74|2.67|2.5|2.45|2.48|2.58|2.43|2.33|2.34|2.3|2.27|2.33|2.23|2.3|2.23|2.12|2.17|2.24|2.39|2.4|2.37|2.3|2.23|2.22|2.19|2.24|2.17|2.15|2.1|2.02|2.1|2.1|2.05|2.09|2.1|2.03|1.99|2.16|2.09|2.03|2.11|2|1.99|2|1.91|1.94|1.84|1.75|1.75|1.68|1.74|1.85|1.94|1.93|1.76|1.64|1.7|1.9|2.09|2.22|2.15|2.17|2.13|2.12|2.03|2.11|2.15|2.39|2.43|2.45|2.34|2.47|2.51|2.52|2.5|2.47|2.5|2.6|2.53|2.47|2.43|2.27|2.32|2.39|2.28|2.37|2.32|2.48|2.48|2.47|2.45|2.45|2.34|2.37|2.39|2.21|2.2|2.24|2.38|2.32|2.38|2.36|2.38|2.4|2.44|2.44|2.32|2.32|2.4|2.52|2.4|2.52|2.48|2.38|2.44|2.4|2.56|2.6|2.56|2.52|2.48|2.74|2.84|3.06|2.92|2.92|2.76|2.78|2.88|2.84|2.68|2.6|2.82|2.6|2.9|2.69|2.54|2.48|2.63|2.69|2.69|2.71|2.46|2.4|2.38|2.29|2.36|2.4|2.19|2.09|2.5|2.5|2.48|2.36|2.46|2.48|2.27|2.09|2.07|1.88|1.9|1.81|1.79|1.81|1.92
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.86|3.81|3.85|3.71|3.66|3.62|3.56|3.57|3.6|3.62|3.6|3.64|3.66|3.57|3.58|3.64|3.65|3.69|3.62|3.58|3.67|3.53|3.67|3.79|3.84|4.01|4.12|4.05|3.98|3.92|3.84|3.85|3.78|3.73|3.59|3.7|3.68|3.72|3.79|3.79|3.89|3.92|3.9|3.87|3.79|3.81|3.99|3.92|4.05|4.11|4.29|4.36|4.4|4.29|4.29|4.19|4.1|3.99|3.91|3.9|3.94|3.96|3.89|3.84|3.88|4.04|3.92|3.76|3.67|3.8|3.79|3.85|3.76|3.8|3.64|3.58|3.57|3.54|3.6|3.68|3.57|3.54|3.46|3.51|3.43|3.41|3.53|3.63|3.48|3.49|3.51|3.49|3.46|3.45|3.47|3.38|3.35|3.31|3.42|3.37|3.35|3.29|3.22|3.22|3.28|3.3|3.29|3.18|3.15|3.12|3.16|3.1|3.08|3.04|3.12|3.08|3.15|3.23|3.29|3.27|3.29|3.29|3.18|3.2|3.27|3.3|3.24|3.3|3.18|3.19|3.27|3.25|3.33|3.24|3.13|3.26|3.13|3.15|3.31|3.28|3.25|3.08|3.07|2.89|3.03|3.12|3.36|3.14|3.18|3.21|3.26|3.36|3.43|3.3|3.27|3.27|3.09|3.16|3.2|3.3|3.22|3.2|3.12|3.15|3.16|3.1|3.26|3.11|3.26|3.07|3.16|3.04|3.01|3.06|2.92|2.94|3.03|3.04|3.04|2.95|2.88|2.84|2.97|3.02|3.04|3.02|3.1|2.92|2.89|3|3.08|2.94||2.925|2.75|2.7|2.65|2.65|2.7|2.825|2.75|2.7|2.75|2.9|2.775|2.775|2.625|2.475|2.675|2.675|2.8|2.85|2.75|2.7|2.775|2.725|2.875|2.875|2.95|2.85|2.8|2.9|3.2|2.825|2.85|2.85|3|2.925|2.95|2.975|2.825|2.675|2.75|2.925|3.05|2.875|3.175|3.425|3.325|3.25|3.2|3.275|3.55|3.275|2.9|3.075|2.8|2.7|2.5|2.625|2.7|3.075
04936|14585|/equities/chorus?cid=14585|ASX200|1.535|1.575|1.665|1.645|1.59|1.66|1.635|1.6|1.575|1.425|1.415|1.315|1.345|1.35|1.295|1.32|1.445|1.37|1.32|1.335|1.3|1.36|1.215|1.36|1.69|1.795|1.785|2.28|2.24|2.18|2.33|2.4|2.44|2.6|2.54|2.55|2.55|2.58|2.55|2.58|2.45|2.41|2.3|2.31|2.26|2.01|2.03|2.16|2.12|2.13|2.13|2.25|2.24|2.24|2.28|2.17|2.165|2.23|2.29|2.24|2.32|2.32|2.35|2.46|2.51|2.56|2.3|2.27|2.24|2.27|2.26|2.3|2.32|2.16|2.22|2.68|2.6|2.52|2.55|2.63|2.69|2.67|2.66|2.65|2.58|2.64|2.76|2.72|2.65|2.45|2.45|2.38|2.39|2.38|2.4|2.57|2.52|2.45|2.38|2.42|2.41|2.55|2.46|2.44|2.49|2.52|2.65|2.67|2.73|2.71|2.9|2.71|2.78|2.71|2.59|2.5|2.52|2.58|2.58|2.52|2.38|2.43|2.34|2.38|2.37|2.3|2.28|2.34|2.53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04937|634|/equities/leighton-holdings-limited|ASX200|19.913|19.029|19.476|19.685|19.963|20.291|20.956|20.896|21.224|20.579|17.947|17.242|16.229|15.891|16.338|16.03|15.742|16.268|16.129|16.149|15.265|15.305|15.504|16.149|16.298|16.775|17.023|17.361|17.609|17.202|17.669|16.626|19.605|18.652|19.735|18.175|17.281|17.162|16.407|15.702|17.321|16.368|17.083|18.016|16.616|15.345|15.017|16|16.209|17.47|17.977|17.887|19.973|18.88|19.874|19.079|19.387|19.546|20.4|20.062|21.989|21.89|22.803|23.002|22.525|20.162|20.837|19.864|18.95|18.523|18.87|17.768|17.718|16.705|16.765|17.113|16.765|16.288|17.152|17.271|18.096|18.99|17.083|17.122|16.507|16.437|15.623|15.067|15.881|16.844|17.579|16.993|15.891|16.526|16.109|15.97|16.368|16.159|16.576|16.397|16.795|17.48|17.331|16.685|18.712|19.824|20.251|19.913|20.767|20.966|21.175|22.962|23.608|23.33|25.773|25.485|23.26|23.687|23.806|23.568|22.198|20.39|19.615|18.91|19.496|19.566|20.877|21.155|19.268|20.013|20.042|20.459|22.247|20.42|20.132|20.211|18.553|17.202|18.165|18.612|19.576|20.857|21.264|19.715|19.139|20.966|21.85|20.718|21.602|20.529|20.748|20.857|21.542|22.019|23.409|24.025|22.714|23.34|24.114|24.68||28.102|28.801|28.645|27.607|28.014|30.51|29.898|30.461|29.82|30.393|31.16|30.393|30.83|29.898|29.888|30.277|31.753|32.772|31.578|31.005|31.452|30.869|32.219|35.637|35.967|36.355|34.695|31.879|31.869|33.035|32.403|31.636|29.675|30.791|28.063|29.655|28.636|28.801|29.675|29.374|27.771|29.772|31.335|30.665|30.869|31.743|29.937|33.637|32.51|35.831|35.86|36.443|37.123|37.996|38.035|38.424|38.375|38.162|36.608|36.792|36.21|36.47|37.35|37.43|39.19|38.89|37.26|36.7|35.92|35.78|36.14|33.99|35.5|36.69|35|35.2|36.81|37.06|36.17|33.62|35.85|36.7|36.41|36.08|35.76|34.41|32.56|29.33|29.51|27.18|24.61
04938|8681|/equities/transpac-indu-grp|ASX200|1.11|1.095|1.125|1.12|1.125|1.145|1.135|1.159|1.149|1.149|1.154|1.145|1.145|1.11|1.095|1.12|1.125|1.149|1.135|1.135|1.115|1.061|1.095|1.13|1.13|1.14|1.12|1.105|1.027|1.036|1.027|0.968|0.973|0.973|0.963|0.953|0.953|0.909|0.874|0.825|0.835|0.806|0.781|0.845|0.806|0.786|0.727|0.742|0.732|0.874|0.835|0.86|0.938|0.963|0.958|0.968|1.022|1.017|0.973|0.948|0.963|0.938|0.914|0.884|0.81|0.766|0.781|0.771|0.781|0.742|0.791|0.771|0.756|0.732|0.688|0.702|0.722|0.693|0.688|0.702|0.874|0.874|0.845|0.884|0.89|0.885|0.9|0.91|0.89|0.835|0.825|0.775|0.775|0.79|0.78|0.775|0.73|0.725|0.74|0.755|0.765|0.785|0.77|0.8|0.82|0.845|0.825|0.83|0.8|0.775|0.78|0.77|0.75|0.775|0.79|0.82|0.84|0.835|0.84|0.83|0.855|0.805|0.79|0.815|0.815|0.81|0.79|0.825|0.74|0.715|0.7||0.616|0.589|0.576|0.495|0.553|0.598|0.625|0.678|0.687|0.669|0.642|0.674|0.732|0.816|0.803|0.794|0.843|0.758|0.682|0.665|0.749|0.83|0.879|0.897|0.959|0.946|0.99|1.03|1.004|1.026|0.99|1.026|1.084|1.013|1.115|1.12|1.196|1.213|1.231|1.209|1.227|1.267|1.142|1.213|1.204|1.138|1.08|1.048|1.044|1.075|1.106|1.147|1.097|1.133|1.178|1.12|1.066|0.973|1.008|0.955|0.959|0.923|0.968|0.95|0.986|0.937|0.901|0.906|0.901|0.865|0.928|0.995|1.044|1.053|1.08|1.066|1.097|1.084|1.133|1.196|1.187|1.218|1.187|1.187|1.151|1.169|1.231|1.218|1.053|1.075|1.062|1.111|1.182|1.222|1.231|1.209|1.178|1.187|1.173|1.249|1.16|1.191|1.227|1.204|1.356|1.396|1.423|1.535|1.356|1.374|1.383|1.41|1.352|1.115|1.044|0.981|1.075|1.08||
04939|7384|/equities/clinuvel-phrm|ASX200|1.5|1.46|1.5|1.63|1.63|1.6|1.59|1.65|1.6|1.56|1.5|1.59|1.42|1.45|1.42|1.55|1.6|1.3|1.2|0.95|1.05|1.2|1.31|1.32|1.38|1.32|1.46|1.55|1.56|1.5|1.53|1.55|1.59|1.62|1.65|1.66|1.81|1.7|1.79|1.8|1.7|1.9|1.89|1.76|1.82|1.81|1.85|1.85|2.02|2|1.9|1.9|2.07|1.85|1.91|2|2.1|2.25|2.4|2.45|2.6|2.64|2.5|2.35|2.39|2.22|2.41|2.15|2.25|1.91|1.77|1.95|1.97|1.85|1.85|1.88|1.8|1.76|1.85|1.62|1.6|1.65|1.6|1.65|1.57|1.55|1.62|1.55|1.55|1.57|1.57|1.65|1.61|1.63|1.76|1.85|1.68|1.59|1.6|1.6|1.72|1.75|1.84|1.65|1.76|1.79|1.8|1.67|1.75|1.76|1.79|1.84|1.81|1.73|1.78|1.82|1.82|1.93|2.2|2.3|2.1|2.12|1.58|1.55|1.55|1.5|1.5|1.44|1.41|1.5|1.55|1.48|1.55|1.51|1.5|1.5|1.5|1.46|1.62|1.6|1.65|1.54|1.53|1.75|1.5|1.7|1.83|1.82|1.8|1.72|1.69|1.8|1.85|1.9|1.82|1.8|1.85|1.91|1.92|2|1.96|2.1|1.81|1.85|1.85|2|2.03|2|2.25|2.25|2.25|2.21|2.16|2.14|2.1|2.07|2.04|2.2|2.15|1.67|1.8|1.8|1.75|1.8|1.8|1.8|1.9|1.85|2|2.2|2.15|2.2|2.1|2.1|2.25|2.2|2.3|2.35|2.45|2.5|2.4|2.4|2.35|2.35|2.45|2.45|2.3|2.45|2.3|2.35|2.3|2.4|2.4|2.6|2.5|2.45|2.55|2.5|2.65|2.6|2.9|2.7|2.3|2.25|2.5|2.75|2.8|2.7|2.7|2.75|3|3.1|2.7|2.85|2.8|3|3.05|3.25|3.25|3.3|3.3|3.35|3|3|3.1|3.25|3.05|3.2|3.25|3.1|3.25|3.2
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|59.12|58.5|57.72|57.46|56.93|57.65|57.24|58.96|57.62|57.25|57.3|58.31|55.47|57.61|57.23|57.85|58.8|59.73|59.62|58.11|57.15|56.72|57.68|58.48|59.66|59.44|56.56|58.77|58.55|58.08|60.64|59.29|61.5|59.39|60|56.84|57.35|58.43|58.12|58.32|58.6|60.7|63.22|63.26|62|61.71|60.45|56.98|55.65|64.54|65.21|71|70.17|64.86|65.19|62.17|61.05|64.29|68.05|66.5|69.5|69.97|69.74|69.76|71.2|70|81.1|81.07|81.62|80.43|80|79.56|78.36|76.9|75.36|75.4|74.7|73.85|74.4|71.71|71.37|72.29|71.18|69.65|67.15|67.57|67.31|67.04|67.4|66.39|65.76|62.9|64.75|65.29|65.52|64.55|64.85|65.84|63.72|62.69|65.16|63.64|61.86|63.77|65.96|64.99|64.35|62.54|61.74|62.42|61.9|57.6|57.25|57.7|58.53|60.44|59.5|61.64|58|60.23|60.3|57.61|60.3|62|62.2|55.46|54.81|57.31|52.68|53.93|54.49|53|58.78|57.98|53.76|48.85|46.39|49.66|51.2|72.18|74.1|74.15|71.34|71.18|66.86|70.87|74.17|69.02|72.61|71.5|70.63|73.05|73.7|76.68|79.69|80.65|80.78|82.47|80.52|83.12|81.5|84.87|82.76|79.91|78.49|78.31|80.87|77.06|78.72|78.93|77.9|77.83|78.9|82.4|79.56|80.41|81.08|80.03|78.4|78.9|78.75|72.7|71.47|73.68|71.02|71.81|69.87|69.6|69.69|71.15|71.38|70.92|71.16|68.43|68.88|69.62|70.29|70.68|74.55|74.3|70.5|71.85|77.38|77.6|76.41|74.82|73.19|74.16|76|73.68|74.1|74.55|75.83|74.08|72.46|73.38|69.49|65.9|65.59|63.45|64.1|62.8|61.34|62.3|65.4|65.18|66.41|69.07|68.7|67.36|63.97|64.18|61.3|60.58|62|62.3|64.1|63.07|65|65.05|66.13|66.84|64.45|61.8|61.37|57.8|57.85|61.29|57.8|55.64|56.05|51.28
04941|7255|/equities/codan|ASX200|0.66|0.64|0.64|0.63|0.62|0.64|0.6|0.65|0.67|0.66|0.67|0.7|0.91|0.94|0.91|1.01|1.04|1.08|1.07|0.98|0.96|0.83|1.42|1.51|1.43|1.47|1.6|1.6|1.66|1.87|1.89|1.88|1.91|1.99|1.78|1.9|1.8|1.8|2.07|1.97|1.81|1.74|1.68|1.62|1.64|1.44|1.66|1.8|2.88|2.87|2.74|3.11|2.93|2.91|3.17|2.91|3.4|3.47|3.63|3.33|3.75|3.6|3.6|3.03|2.74|2.64|2.65|2.56|2.27|2.15|2.27|2.31|2.25|2.25|2.19|2.16|2.2|2.17|2.29|2.12|2.04|1.85|1.51|1.42|1.37|1.36|1.36|1.32|1.35|1.38|1.4|1.42|1.49|1.42|1.42|1.38|1.38|1.33|1.33|1.36|1.29|1.34|1.33|1.33|1.33|1.33|1.38|1.39|1.29|1.23|1.18|1.26|1.28|1.43|1.4|1.33|1.41|1.41|1.38|1.23|1.18|1.2|1.24|1.16|1.15|1.15|1.15|1.16|1.23|1.15|1.22|1.25|1.26|1.21|1.22|1.22|1.19|1.21|1.3|1.28|1.25|1.19|1.2|1.16|1.04|1.13|1.15|1.15|1.15|1.16|1.14|1.19|1.19|1.21|1.19|1.24|1.32|1.3|1.31|1.34|1.35|1.42|1.41|1.32|1.14|1.2|1.26|1.3|1.34|1.16|1.44|1.48|1.38|1.39|1.42|1.41|1.39|1.35|1.29|1.31|1.32|1.43|1.47|1.51|1.45|1.52|1.55|1.63|1.66|1.54|1.38|1.36|1.4|1.33|1.34|1.42|1.46|1.38|1.31|1.33|1.25|1.35|1.39|1.38|1.33|1.26|1.31|1.2|1.34|1.39|1.4|1.42|1.31|1.28|1.29|1.29|1.33|1.36|1.27|1.23|1.15|1.14|1.13|1.14|1.18|1.16|1.09|0.97|0.95|0.94|0.94|0.89|0.92|0.98|0.91|0.88|0.88|0.85|0.82|0.85|0.87|0.87|0.83|0.94|0.88|0.85|0.76|0.67|0.67|0.67|0.66|
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04943|101963|/equities/collins-fd|ASX200|1.881|1.891|1.97|1.916|1.906|1.906|1.98|1.975|1.886|1.906|1.831|1.935|2.089|2.049|2|2.079|2.069|1.931|1.901|1.822|1.831|1.802|1.762|1.792|1.584|1.609|1.614|1.648|1.663|1.663|1.678|1.723|1.723|1.718|1.673|1.703|1.782|1.817|1.817|1.762|1.782|1.762|1.752|1.767|1.713|1.663|1.633|1.643|1.604|1.668|1.703|1.693|1.772|1.851|1.841|1.782|1.817|1.762|1.723|1.732|1.732|1.723|1.633|1.658|1.658|1.643|1.584|1.633|1.564|1.455|1.292|1.292|1.262|1.267|1.267|1.277|1.277|1.188|1.287|1.203|1.148|1.129|1.134|1.134|1.109|1.114|1.109|1.119|1.129|1.134|1.143|1.148|1.148|1.168|1.178|1.114|1.148|1.084|1.04|1.124|1.129|1.069|1.035|1.02|1.02|1.044|1.109|1.114|1.12|1.13|1.15|1.13|1.14|1.16|1.18|1.23|1.32|1.38|1.42|1.35|1.35|1.3|1.3|1.29|1.25|1.25|1.25|1.29|1.27|1.3|1.23|1.21|1.9|2|2.05|2.06|2.07|2.05|2.09|1.99|2.04|2.04|2.1|2.1|2.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|79.071|78.713|78.464|77.151|76.942|76.564|76.723|75.251|74.844|75.59|74.257|74.774|75.58|73.123|73.829|74.336|75.062|77.181|77.161|76.893|75.52|73.799|74.764|77.4|76.077|77.37|78.673|75.391|75.868|73.769|71.929|71.372|72.765|73.352|73.421|72.765|72.447|71.661|72.904|72.457|73.421|73.252|71.074|70.587|68.617|68.806|65.703|66.738|64.669|66.499|68.399|72.815|70.189|70.676|70.457|68.409|67.692|66.569|67.643|68.259|69.801|69.453|67.484|65.196|66.668|64.48|64.699|63.247|62.123|61.049|62.908|61.914|61.665|61.327|60.551|59.368|58.632|57.965|58.502|57.06|56.543|56.533|56.543|56.543|55.469|54.852|54.981|54.305|54.444|54.604|57.04|55.638|55.678|55.877|54.822|53.48|53.798|52.813|51.411|50.615|50.197|49.422|48.457|49.133|51.52|52.336|51.311|50.665|49.909|49.79|49.829|48.895|48.696|47.82|48.855|49.432|49.412|49.611|50.297|50.884|49.561|49.8|49.243|48.954|49.541|48.865|48.576|49.282|45.145|47.472|49.322|48.765|49.69|47.293|47.243|46|45.304|43.096|45.334|47.154|47.263|47.114|45.712|48.298|46.01|49.004|50.247|48.755|51.49|51.64|50.854|49.253|49.322|49.243|50.695|51.888|51.471|52.346|53.42|52.873|51.938|52.813|52.455|51.58|50.048|50.585|52.366|52.803|53.907|54.822|52.773|52.117|51.381|51.132|49.621|50.496|50.834|50.426|50.317|49.163|47.323|48.546|48.288|48.616|48.636|50.227|50.824|50.844|50.625|51.54|52.425|52.386|51.292|48.944|49.233|51.202|52.306|52.276|50.963|51.083|49.531|47.472|49.73|52.306|52.217|51.192|51.839|50.665|53.42|52.714|58.194|57.886|59.507|57.826|56.483|57.06|55.906|55.578|54.802|53.629|52.525|52.018|52.386|52.943|55.449|57.786|55.857|54.554|53.579|52.575|52.217|53.669|50.327|52.475|54.037|52.425|51.968|55.936|54.981|52.873|49.73|51.023|48.825|47.343|45.433|44.906|43.315|46.766|44.21|42.569|39.535|39.277
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|12.34|12.2|12.3|12.03|11.78|12.15|11.98|12.22|12.01|12.29|11.75|11.84|11.81|10.87|11.06|11.15|11.43|11.23|11.19|11.24|11.19|10.53|10.73|10.78|10.66|11.04|10.53|10.5|10.35|10.05|9.9|9.8|9.93|9.88|9.95|9.6|9.56|9.75|9.84|10.05|9.99|9.74|9.98|10.09|9.78|10.17|10.31|10.29|10|11.08|10.79|10.49|10.1|9.69|9.75|9.46|10.03|9.96|10.1|9.82|10.79|10.5|10.26|9.98|9.63|9.97|10.12|9.94|9.96|9.58|9.27|8.99|8.86|8.67|8.53|8.61|8.46|8.26|8.69|8.53|8.56|8.83|8.27|8.43|8.22|8.42|8.41|8.77|8.32|8.32|8.4|8.04|7.58|7.48|7.57|7.3|7.35|7.34|7.35|7.5|7.63|7.62|7.6|8.03|8.22|8.44|8.33|8.37|8.57|8.84|8.91|8.54|8.32|7.87|7.7|7.66|7.84|7.95|7.77|7.67|7.78|7.72|7.83|7.93|7.97|7.75|7.89|8.08|7.95|7.98|8.06|7.23|7.49|7.22|7.36|7.14|7.4|7.35|7.45|7.48|7.58|7.21|6.92|6.98|7.27|8.13|8.36|8.17|8.96|8.64|8.83|9.21|9.12|9.16|9.14|9.29|9.19|9.3|9.59|8.85|8.95|9.28|9.19|9.16|9.04|9.32|9.61|9.45|9.57|9.51|10.12|9.98|10.21|10.92|10.74|10.67|10.69|10.77|10.4|10.18|9.77|9.69|9.72|10.38|10.02|9.76|9.44|9.62|9.69|9.7|9.82|9.4|9.57|9.33|9.39|9.14|10.23|10.01|10.28|10.15|10.57|10.07|10.72|11.39|11.31|11.24|10.76|10.74|11.45|11.21|11.72|12.52|12.45|12.52|12.51|12.45|12.55|12.07|11.88|11.54|11.77|11.88|11.73|11.5|11.83|11.58|11.4|11.34|11.26|11.18|10.76|10.84|10.24|10.42|10.88|10.22|10.83|10.61|11.1|10.99|10.75|11.09|10.39|10.25|10.1|9.8|9.81|10.07|9.82|9.73|8.81|9.05
04946|101966|/equities/corp-trav-f|ASX200|5.725|6.14|6.308|6.337|6.466|6.199|6.288|6.377|6.031|5.923|5.567|5.331|5.36|5.183|5.291|5.183|5.607|5.607|5.35|5.38|5.39|5.271|5.4|5.706|5.824|4.986|5.15|5.294|5.005|5.082|4.62|4.457|4.534|4.668|4.437|4.235|4.226|4.235|4.37|4.486|4.495|4.312|4.216|4.38|4.024|3.946|3.995|3.812|3.754|4.611|4.139|4.793|4.505|4.572|4.543|4.428|4.418|4.389|4.37|4.187|4.168|4.303|4.389|3.706|4.12|3.754|3.85|3.716|3.716|3.677|3.562|3.379|3.523|3.562|3.427|3.417|3.128|3.08|3.138|3.157|3.051|3.244|3.08|2.888|2.666|2.657|2.647|2.445|2.493|2.349|2.252|2.118|2.07|2.002|1.973|1.954|2.05|1.867|1.906|1.906|1.954|1.983|2.041|1.887|2.079|2.147|2.06|2.118|2.098|2.118|2.108|2.147|2.07|2.089|2.089|2.195|2.079|2.021|1.848|1.819|1.771|1.819|1.728|1.723|1.723|1.781|1.781|1.8|1.723|1.829|1.915|1.858|1.829|1.829|1.723|1.564|1.58|1.6|1.64|1.7|1.84|1.83|1.7|1.74|1.79|1.83|1.84|1.74|1.79|1.84|1.84|1.87|1.93|1.99|1.98|1.97|1.93|1.93|1.94|1.98|1.93|1.92|1.84|1.76|1.69|1.7|1.82|1.9|1.63|1.64|1.6|1.62|1.64|1.59|1.63|1.64|1.63|1.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04947|958287|/equities/costa-group-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04948|7774|/equities/credit-corp|ASX200|8.99|8.96|9.11|8.87|8.96|8.89|8.74|8.62|8.9|9.03|9.3|9.72|9.2|9.23|9.46|9.11|9.3|9.6|9.38|9.26|8.56|8.9|8.54|9|9.17|9.25|9.32|9.75|9.63|9.55|9.35|9.48|9.42|10.11|10.29|10.69|9.99|10.12|10.06|9.72|9.5|9.55|9.55|9.47|9.37|9.4|9.45|9.4|8.33|9.79|8.83|9.67|9.4|8.84|8.9|8.65|8.91|9|8.93|8.14|8.9|9.64|9.86|9.59|9.17|9.11|9|8.91|8.82|8.65|8.31|8.12|8.1|8.05|7.93|7.6|8.05|8|7.8|7.2|7.1|7|6.67|6.67|6.36|6.49|6.72|6.62|6.11|6.3|6.3|6.05|6.67|6.25|6.4|6.44|6.07|5.79|5.87|5.89|5.73|5.94|5.69|5.72|5.77|5.9|5.97|5.93|5.85|5.57|5.85|5.71|5.9|5.75|5.84|5.71|5.41|5.27|5.11|4.55|4.29|4.35|4.55|4.48|4.32|4.38|4.37|4.04|3.78|4.09|4.22|3.89|3.95|3.9|3.97|3.95|3.94|3.94|4.38|4.3|4.34|4.14|3.95|4|3.9|4.27|4.5|4.49|4.69|4.63|4.81|4.9|4.86|4.53|4.91|5.4|5.54|5.73|5.95|5.94|5.9|5.79|6.05|5.64|5.37|5.24|5.54|5.11|5.01|4.53|4.35|4.33|4.21|4.06|4|4.06|4|3.98|3.52|3.69|3.67|3.61|3.62|3.34|3.14|2.88|2.95|3.07|3.08|3.17|3.01|3.19|3.14|3.07|3.02|2.86|2.87|2.87|2.74|2.66|2.58|2.6|2.5|2.68|2.54|2.43|2.46|2.46|2.55|2.31|2.61|2.69|2.7|2.73|2.74|2.73|2.63|2.76|2.9|2.92|2.95|2.99|2.9|3.18|3.3|3|2.8|2.83|2.7|2.81|2.66|2.54|2.47|2.68|2.59|2.17|2.25|2.3|2.17|2.32|2.21|2.01|2.02|2.04|1.8|1.74|1.65|1.81|1.66|1.42|1.4|1.38
04949|7194|/equities/cromwell-corp|ASX200|0.984|0.964|0.994|0.974|0.964|0.954|0.949|0.959|0.989|1.013|0.984|0.989|0.979|0.964|0.949|0.979|0.969|0.989|0.974|0.974|0.989|0.934|0.954|0.969|1.003|1.018|0.998|0.974|0.964|0.959|0.954|0.969|0.984|1.028|1.023|1.033|1.028|0.984|0.984|0.959|0.964|0.974|0.969|0.974|0.984|0.969|0.979|0.969|0.989|1.033|1.023|1.06|1.1|1.051|1.031|1.011|0.991|0.976|0.961|0.956|0.942|0.937|0.937|0.897|0.907|0.877|0.862|0.847|0.828|0.823|0.833|0.837|0.842|0.833|0.852|0.823|0.823|0.813|0.823|0.818|0.813|0.818|0.783|0.788|0.773|0.753|0.738|0.738|0.743|0.733|0.733|0.724|0.714|0.704|0.694|0.694|0.689|0.679|0.694|0.704|0.694|0.699|0.694|0.694|0.709|0.719|0.704|0.714|0.704|0.704|0.704|0.719|0.724|0.714|0.724|0.694|0.689|0.694|0.689|0.694|0.704|0.704|0.669|0.669|0.664|0.664|0.654|0.644|0.654|0.649|0.649|0.644|0.654|0.659|0.654|0.639|0.664|0.664|0.679|0.679|0.704|0.664|0.639|0.644|0.634|0.664|0.679|0.674|0.689|0.684|0.684|0.654|0.704|0.699|0.679|0.684|0.694|0.714|0.714|0.704|0.704|0.709|0.709|0.694|0.674|0.733|0.748|0.763|0.778|0.748|0.748|0.738|0.738|0.753|0.743|0.753|0.753|0.748|0.719|0.709|0.719|0.714|0.709|0.724|0.719|0.719|0.714|0.719|0.714|0.719|0.699|0.714|0.724|0.719|0.714|0.704|0.709|0.709|0.684|0.699|0.684|0.684|0.689|0.709|0.649|0.684|0.684|0.694|0.714|0.728|0.733|0.733|0.724|0.728|0.738|0.758|0.753|0.694|0.694|0.689|0.714|0.674|0.679|0.689|0.709|0.733|0.733|0.724|0.733|0.738|0.753|0.763|0.783|0.793|0.773|0.743|0.743|0.743|0.714|0.674|0.669|0.684|0.684|0.694|0.614|0.605|0.585|0.575|0.595|0.634|0.614|0.565
04950|10537|/equities/crown|ASX200/EAFAGROWTH|15.82|16.33|16.47|16.4|16.52|17.16|16.51|17.13|17.22|17.55|17.28|16.68|17.4|16.54|16.68|17.21|17.6|17.17|17.14|16.91|16.52|15.9|16.47|16.9|16.55|16.7|16.67|17.08|16.79|16.75|15.79|15.8|15.85|15.63|15.68|15|14.61|14.34|13.6|13.26|13.26|12.7|12.77|13.07|12.6|12.11|12.02|12.39|12.15|12.85|12.83|13.45|12.99|12.9|12.8|12.45|12.67|12.6|12.3|11.99|12.42|12.45|11.91|11.75|11.77|11.59|11.73|11.71|11.8|11.52|11|10.61|10.59|10.13|10.16|10.25|10.06|9.89|10.14|9.79|9.46|9.69|9.42|9.38|9.1|9.27|9.17|9.27|8.98|8.99|8.85|8.56|8.43|8.42|8.49|8.54|8.46|8.49|8.42|8.65|8.13|8.35|8.54|8.7|9.06|9.19|8.95|8.99|8.75|8.75|8.69|8.6|8.65|8.38|8.47|8.3|8.23|8.4|8.33|8.19|8.2|8.13|7.96|8.09|8.1|8.18|8.16|8.41|8.1|8.15|8.07|8.13|8.26|7.85|7.78|7.93|7.97|8.16|8.07|8.06|8.22|8|8.01|8.2|8.32|8.92|9.15|8.66|9.12|8.97|8.57|8.55|8.46|8.8|8.74|8.54|8.51|8.5|8.43|8.42|8.38|8.43|8.18|8.01|8.05|8.23|8.6|8.23|8.7|8.51|8.77|8.68|8.7|8.61|8.28|8.25|8.4|8.22|8.06|8.36|8.25|8.59|8.5|8.82|8.33|8.47|8.78|8.49|8.42|8.42|8.5|8.3|8.38|8.41|8.39|8.32|8.15|7.96|8|7.73|7.9|7.73|7.9|8|8.13|8|7.7|7.61|8.33|7.98|8.24|8.06|8.16|8.33|8.1|8.19|8.28|8.17|8.28|8|7.57|7.78|7.83|7.76|7.66|7.84|7.7|8.04|7.75|7.69|7.76|8.03|7.68|8.13|8.15|8.16|8.25|8.6|8.7|8.49|8.59|8.88|8.35|8.14|8.17|8.1|7.08|7.33|7.23|7.5|7.34|7.32
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|69.3|68.84|67.94|67.68|68.57|70.6|69.85|71.11|71.7|71.9|72.2|70.4|67.69|68.69|70.26|70.87|70.02|67.88|68.83|68.4|67.44|66.37|67.3|68.73|67.86|67.86|67.75|68.74|66.47|68.42|65.95|65.04|65.54|64.54|65.9|66.8|67.99|66.2|63.35|66|67.67|65.89|64.64|65.52|63.28|61.58|57.89|57.97|57.81|59.6|59.69|61.7|62|62.67|61.91|60.05|59.28|58.3|59.23|58.49|61.75|59.85|59.98|58.56|55.84|57.51|54.72|53.05|54.61|51.95|52.57|54.38|54.05|54.01|54.77|51.7|47.36|47.94|48.4|46.78|46.3|47.44|46.43|45.85|46|43.94|43.5|44.01|44.43|42.3|39.94|39.59|40.28|42.26|41|39.11|38.82|39.42|38.22|38.94|39.24|37.89|37.18|36.55|37.97|37.44|36.9|37.7|36.35|36.4|35.89|34.22|33.61|33|32.87|32.9|30.37|30.57|30.44|30.87|31.5|31.87|31.72|32|32.14|32.4|32.09|32.3|30.11|30.75|30.84|29.33|29.08|30|30.3|30.64|29.68|28.45|27.05|27.51|27.65|28.26|27.27|29.17|28.39|30.69|33.3|32.36|32.8|32.62|31.55|32.46|32.92|33.64|34|34.05|34.21|34.67|34.35|35.73|34.9|36.93|36.4|34.33|33.85|34.82|35.96|35.8|35.86|36.68|37.34|37.53|36.94|36.17|35.98|36.29|36.35|36.82|36.74|35.28|35|34.73|34.74|34.27|32.83|32.8|31.92|32.86|32.94|33.84|31.82|32.5|33.1|32|31.5|32.79|33.68|33.14|32.4|32.55|33.61|32.49|32.57|33.54|33.77|32.82|31.4|31.9|33.28|33.19|32.39|33.94|37.05|36|36.2|36.63|35.96|36.11|35.68|34.39|34.07|31.1|31.55|31.18|31.14|31.52|32.11|32.49|32.64|31.15|30.48|31.06|31|31.53|31.77|31.08|31.5|32.17|32.1|31.82|33.2|33.9|34.05|34.21|32.99|32.6|32.19|33.02|31.41|30.55|29.49|29.86
04952|7215|/equities/csr-limited|ASX200|3.347|3.376|3.637|3.637|3.531|3.482|3.289|3.182|3.192|3.221|2.999|3.124|2.96|2.892|2.824|2.805|2.786|2.602|2.534|2.544|2.554|2.476|2.496|2.534|2.583|2.699|2.379|2.379|2.331|2.292|2.379|2.321|2.399|2.331|2.321|2.292|2.176|2.186|2.176|2.089|2.225|2.099|2.118|2.205|2.273|2.157|2.06|1.92|1.935|2.089|1.954|1.964|1.935|1.828|1.896|1.838|1.964|1.964|1.993|1.983|2.118|2.031|1.906|1.906|2.012|2.08|1.964|1.92|1.944|1.872|1.877|1.925|1.92|1.901|1.896|1.867|1.828|1.707|1.625|1.635|1.673|1.741|1.596|1.63|1.509|1.548|1.461|1.335|1.315|1.345|1.422|1.393|1.233|1.19|1.175|1.146|1.315|1.354|1.412|1.412|1.49|1.567|1.557|1.581|1.625|1.688|1.649|1.615|1.649|1.596|1.741|1.727|1.746|1.77|1.818|1.886|1.78|1.92|1.964|2.002|2.031|1.935|1.944|1.896|1.944|2.031|2.012|2.051|1.983|2.167|2.234|2.225|2.399|2.379|2.399|2.37|2.254|2.186|2.283|2.283|2.302|2.476|2.467|2.36|2.37|2.544|2.583|2.602|2.844|2.834|2.766|2.689|2.699|2.776|2.815|2.844|2.911|2.873|2.902|2.999|3.057|3.182|3.182|3.231|3.192|3.211|3.385|3.347|3.453|3.41|3.381|3.412|3.412|3.508|3.445|3.384|3.445|3.445|3.415|3.354|3.415|3.405|3.435|3.626|3.666|3.697|3.677|3.646|3.626|3.646|3.636|3.515|3.546|3.405|3.485|3.445|3.465|3.465|3.465|3.515|3.576|3.415|3.465|3.515|3.374|3.465|3.415|3.294|3.435|3.304|3.525|3.596|3.425|3.495|3.536|3.435|3.344|3.405|3.395|3.264|3.304|3.344|3.405|3.677|3.928|3.989|3.868|3.636|3.546|3.364|3.304|3.465|3.425|3.717|3.747|3.586|3.878|3.909|3.919|3.761|3.564|3.594|3.81|3.801|3.742|4.037|3.958|3.978|3.929|3.653|3.505|3.426
04953|1167286|/equities/deterra-royalties|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.66|6.6|6.78|6.63|6.51|6.3|6.33|6.15|6.3|6.48|6.42|6.45|6.39|6.12|5.97|6.12|6.3|6.18|6.12|6.03|6.27|6.15|6.12|6.27|6.27|6.54|6.36|6.39|6.33|6.48|6.36|6.27|6.06|6.06|6.09|6.06|6.18|6.15|6.15|6.18|6.09|6.39|6.39|6.33|6.48|6.42|6.21|6.3|6.39|6.6|6.72|7.32|7.08|7.05|6.78|6.84|6.78|6.51|6.24|6.27|6.24|6.27|6.39|6.27|6.24|6.54|6.36|6.36|6.09|6|5.91|6.06|5.94|6.12|6.15|6.03|5.97|5.94|5.94|5.79|5.91|5.79|5.85|5.82|5.7|5.73|5.73|5.76|5.73|5.79|5.79|5.67|5.94|5.82|5.73|5.58|5.52|5.58|5.58|5.46|5.58|5.7|5.61|5.46|5.61|5.58|5.43|5.52|5.4|5.43|5.22|5.16|5.16|5.1|5.31|5.43|5.28|5.4|5.25|5.28|5.4|5.43|5.22|4.98|5.19|5.22|5.19|5.28|4.89|4.92|5.19|5.07|5.16|4.89|4.95|4.86|4.92|4.77|5.01|5.22|5.16|4.74|4.65|4.5|4.8|5.19|5.16|5.1|5.34|5.28|5.34|5.43|5.4|5.37|5.28|5.34|5.13|5.1|5.28|5.28|5.16|5.19|5.16|5.13|4.98|5.07|5.22|5.16|5.34|5.1|5.16|5.04|4.89|4.95|4.83|4.77|4.92|4.8|4.71|4.71|4.68|4.71|4.8|5.01|4.98|4.92|5.01|4.95|5.07|4.98|5.1|5.04|5.1|4.89|4.95|4.86|4.98|4.89|4.98|4.86|4.86|4.65|4.74|5.07|4.95|4.89|4.65|4.59|4.83|4.68|4.86|4.83|4.86|4.98|4.86|4.8|4.8|4.77|4.98|4.95|4.92|4.98|5.04|4.98|4.86|5.07|5.1|5.1|4.92|4.89|4.86|4.8|4.74|5.16|4.89|4.77|4.83|4.98|5.04|4.8|4.86|4.77|4.89|4.44|4.47|4.53|0.665|0.765|0.72|0.73|0.7|0.75
04955|1055046|/equities/domain-australia|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|18.65|19.63|20.64|19.75|19.59|19.54|19.51|20.85|20.37|21.57|20.47|20.83|19.51|16.69|16.25|15.92|16.47|17.2|16.7|16.55|15.58|15.3|14.91|15.3|15.72|16.2|16.2|15.28|14.74|14.1|13.61|13.84|13.83|12.67|12.81|13.33|13.83|13.5|12.88|11.45|11.55|10.99|10.73|10.95|10.73|10.9|11.43|11.63|11.41|11.5|11.64|12.92|12.93|12.65|12.64|12.31|11.65|11.39|11.08|10.64|10.54|11.07|10.34|10.35|9.95|9.92|9.92|10.04|10.4|10.46|10.18|10.06|10.03|10.1|9.87|9.96|9.34|8.97|8.44|8.92|9.01|9.28|9.98|10.22|9.78|9.5|9.48|9.54|9.11|9.02|9.29|8.73|8.12|8.6|8.92|9.11|9.58|9.43|9.29|8.92|8.92|8.62|8.91|8.45|8.79|9.01|8.93|8.6|8.1|8.45|8.54|8.17|8.17|7.89|7.9|7.7|7.66|7.32|7.17|6.81|7.16|7.04|7.51|7.42|7.32|7.55|7.39|7.32|7.13|6.85|6.81|6.68|6.28|6.12|6.15|6.29|6.22|6.38|6.75|6.67|6.74|6.49|6.01|5.96|5.21|5.73|5.87|5.82|6.06|5.84|5.74|6.01|5.82|5.91|5.83|5.87|5.97|5.82|6.01|5.97|5.94|6.01|5.94|5.99|6.07|6.2|6.26|5.89|5.97|5.77|5.85|5.77|5.82|5.73|5.82|5.89|5.94|6.1|6.06|5.9|5.77|5.68|5.68|5.54|5.35|5.25|5.2|5.49|5.54|5.54|5.16|5.07|5|5.07|5.17|5.11|5.06|5.09|5.05|4.97|4.95|5.09|4.94|5.04|4.94|5.04|5.13|5.07|4.94|4.73|5.04|5.3|5.14|5.09|5.07|5.03|5.13|4.98|5.03|4.83|4.78|4.67|4.74|4.89|4.87|4.85|4.81|5.04|4.59|4.74|4.48|4.57|4.22|4.12|4.24|4.29|4.29|4.34|4.2|3.88|3.82|3.83|3.73|3.73|3.72|3.83|3.83|3.64|3.47|3.36|3.1|2.9
04957|7486|/equities/downer-edi-limited|ASX200|4.89|4.603|4.835|4.668|4.548|4.65|4.539|4.548|4.455|4.789|4.557|4.696|4.539|4.501|4.566|4.492|4.529|4.594|4.446|4.372|4.316|4.261|4.27|4.409|4.668|4.742|4.724|4.557|4.566|4.594|4.316|4.214|4.279|4.427|4.335|4.122|3.853|3.946|3.872|3.835|3.566|3.473|3.585|3.538|3.242|3.325|3.279|3.14|3.131|3.464|3.492|3.807|4.344|4.196|4.427|4.307|4.548|4.381|4.594|4.557|4.779|4.965|5.113|4.881|4.918|4.279|4.279|4.085|3.881|3.733|3.825|3.705|3.622|3.538|3.195|3.27|3.297|3.084|3.334|3.233|3.26|3.418|3.297|3.371|3.325|3.39|3.325|3.195|3.297|3.483|3.585|2.89|2.76|2.76|2.89|2.816|3.038|2.899|2.89|2.908|2.871|3.057|3.094|3.094|3.381|3.195|3.325|3.427|3.446|3.436|3.723|3.612|3.677|3.668|3.696|3.594|3.381|3.39|3.279|3.427|3.279|3.223|3.02|2.964|3.029|3.01|2.899|2.964|2.751|3.01|3.158|2.927|2.76|2.686|2.76|2.871|2.658|2.723|2.973|3.14|3.149|3.186|3.233|3.371|3.427|3.547|3.575|3.381|3.566|3.483|3.473|3.483|3.566|3.52|3.51|3.64|3.436|3.399|3.427|3.362|3.27|3.381|3.492|3.547|3.316|3.446|3.659|3.507|3.578|3.507|3.426|3.399|4.07|4.07|4.151|4.106|4.034|4.195|4.142|4.008|4.07|4.187|4.383|4.491|4.535|4.419|4.321|4.33|4.267|4.231|4.204|3.829|3.73|3.542|3.802|4.017|4.356|4.446|3.981|3.677|3.346|3.31|3.632|3.882|3.99|4.151|5.645|5.77|6.056|6.02|6.262|6.503|6.709|6.575|6.655|6.45|6.799|6.825|7.228|7.067|7.523|7.246|7.174|7.434|7.693|7.935|8.114|8.364|8.096|7.917|7.604|7.738|7.586|7.729|8.033|7.335|7.711|7.962|7.988|7.738|7.389|7.586|7.317|7.407|6.942|7.335|6.843|5.976|5.815|5.806|5.349|5.188
04958|9260|/equities/elders-fpo|ASX200|0.882|0.935|0.85|0.892|0.935|0.892|0.892|0.892|0.892|1.062|0.935|0.935|0.935|1.02|1.062|1.062|1.02|0.978|1.02|0.978|0.978|0.935|0.978|0.935|1.02|1.02|1.147|0.935|0.935|0.935|0.978|0.892|0.935|0.85|0.85|0.807|0.842|0.79|0.833|0.85|0.799|0.671|0.68|0.654|0.637|0.57|0.68|0.765|0.731|0.85|0.85|0.654|0.595|0.629|0.689|0.714|0.85|0.85|1.02|1.062|1.02|1.19|1.232|1.105|1.062|1.105|1.062|1.105|1.147|1.232|1.062|0.978|1.02|1.02|1.02|1.062|1.147|1.275|1.36|1.232|2.167|2.252|2.21|2.252|2.125|2.252|2.125|2.04|2.21|2.295|2.295|1.955|1.955|1.913|1.955|1.913|1.955|1.87|1.955|2.04|2.083|1.913|1.7|1.742|1.87|1.913|2.04|2.04|1.998|1.87|1.955|1.913|1.785|1.955|1.955|2.125|2.083|2.167|2.04|2.04|2.083|2.083|2.252|2.21|2.21|2.04|1.827|1.827|1.785|1.998|2.167|2.337|2.167|2.295|2.337|2.38|2.465|2.592|3.06|3.145|2.89|2.55|2.55|2.55|2.635|3.018|3.23|3.23|3.485|3.315|3.23|3.57|3.612|3.783|3.91|4.207|4.08|4.08|4.335|4.42|4.505|4.675|4.293|3.91|3.783|4.08|4.548|4.463|5.1|5.1|4.973|4.293|4.548|4.59|4.59|4.973|4.973|5.1|5.355|5.27|5.355|5.355|5.27|5.27|5.482|5.652|5.143|4.93|4.973|5.44|5.737|5.95|5.567|5.61|5.865|4.378|4.293|3.825|3.74|3.995|3.655|3.23|3.103|6.97|6.885|8.415|8.67|8.797|8.84|8.415|10.158|10.71|10.752|11.688|10.838|11.05|12.155|10.965|11.135|11.518|11.985|11.475|11.178|12.24|13.175|14.11|14.11|13.26||12.325|13.175|12.75|12.325|14.025|14.45|14.45|15.725|17.425|1.9|2.15|2.3|2.4|2.35|2.35||3.9|3.9|4.05|3.7|3.8|2.45|2.5
04959|947762|/equities/emerchants-ltd|ASX200|0.68|0.7|0.79|0.77|0.84|0.82|0.82|0.82|0.82|0.76|0.68|0.71|0.7|0.7|0.67|0.63|0.64|0.62|0.62|0.62|0.62|0.57|0.65|0.67|0.6|0.61|0.54|0.54|0.54|0.48|0.46|0.47|0.45|0.48|0.46|0.46|0.41|0.35|0.38|0.39|0.36|0.36|0.33|0.33|0.32|0.31|0.32|0.3|0.31|0.33|0.34|0.3|0.3|0.3|0.19|0.18|0.18|0.2|0.19|0.18|0.17|0.18|0.2|0.21|0.18|0.21|0.18|0.2|0.24|0.24|0.23||0.2|0.19|0.17|0.18|0.15|0.12|0.11|0.09|0.1|0.1|0.05|0.06|0.06|0.07|0.07||0.07|0.08||0.1|0.09|0.09|0.09|0.09|0.11|0.1||0.09|0.12|0.12|0.13|0.17|0.22|0.2|0.2|0.17|0.17|0.19|0.2|0.18|0.18|0.24|0.27|0.27|0.27|0.29|0.29||0.29|0.29|0.37|0.34|0.34|0.34|0.29|0.34|0.35|0.37|0.39|0.39|0.42|0.49|0.54|0.59|0.49|0.44|0.49|0.57|0.54|0.6|0.59|0.56|0.54|0.66|0.78||||0.16|0.16|0.18|0.17|0.18|0.21|0.16|0.2|0.19|0.19|0.2|0.2|0.2|0.17|0.17|0.18|0.19|0.2|0.2|0.24|0.22|0.23|0.24|0.24|0.24|0.26|0.24|0.24|0.24|0.25|0.23|0.24|0.2|0.24|0.24|0.13|0.11|0.09|0.08|0.09|0.06|0.06|0.05||0.05|0.05|0.06|0.06|0.06|0.06|0.05|0.04|0.04|0.05|0.06|0.06|0.06|0.07|0.06|0.06|0.06|0.06|0.07|0.07|0.06|0.06||0.06|0.05|0.05|0.06|0.06|0.06|0.07|0.07|0.06|0.07||0.07|0.07|0.08|0.08|0.08|0.08|0.09|0.09|0.1|0.08|0.07|0.08|0.08|0.08|0.08|0.07|0.06|0.06|0.04|0.04||||
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|0.739|0.743|0.826|0.817|0.826|0.798|0.766|0.826|0.89|0.895|0.858|0.817|0.762|0.647|0.587|0.569|0.551|0.541|0.61|0.537|0.523|0.514|0.477|0.555|0.587|0.688|0.73|0.743|0.789|0.725|0.698|0.753|0.794|0.789|0.743|0.775|0.854|0.858|0.826|0.711|0.748|0.766|0.647|0.629|0.546|0.523|0.592|0.73|0.789|0.739|0.725|0.808|0.876|0.863|0.913|0.854|1.207|1.17|1.345|1.345|1.285|1.267|1.202|1.312|1.367|1.441|1.432|1.501|1.468|1.524|1.634|1.579|1.487|1.661|1.625|1.707|1.716|1.712|1.836|1.78|1.744|1.927|1.845|1.78|1.78|1.79|1.666|1.505|1.427|1.56|1.533|1.51|1.409|1.432|1.363|1.198|1.335|1.354|1.395|1.473|1.496|1.468|1.468|1.386|1.358|1.505|1.551|1.634|1.588|1.588|1.602|1.615|1.735|1.744|1.836|1.776|1.68|1.771|1.712|1.625|1.487|1.579|1.514|1.377|1.468|1.634|1.597|1.67|1.524|1.652|1.541|1.524|1.559|1.411|1.559|1.479|1.394|1.47|1.645|1.725|1.398|1.389|1.308|1.304|1.259|1.394|1.425|1.237|1.268|1.228|1.255|1.397|1.57|1.575|1.593|1.575|1.543|1.255|1.324|1.392|1.479|1.63|1.643|1.662|1.589|1.442|1.506|1.429|1.479|1.442|1.538|1.543|1.625|1.799|1.689|1.803|1.748|1.803|1.653|1.666|1.675|1.767|1.863|1.945|1.817|1.844|1.954|1.954|1.799|1.844|1.89|1.744|1.643|1.461|1.474|1.424|1.461|1.388|1.388|1.369|1.356|1.442|1.488|1.47|1.255|1.342|1.347|1.388|1.479|1.369|1.497|1.397|1.424|1.461|1.456||1.475|1.438|1.418|1.317|1.332|1.351|1.206|1.351|1.375|1.447|1.486|1.341|1.351|1.322|1.486|1.66||1.645|1.539|1.592|1.645|1.698|1.804|1.751|1.592|1.486|1.433|1.486|1.486|1.327|1.168|1.168|1.115|1.168|1.168|1.061
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|3.8|3.81|3.76|3.72|3.81|3.77|3.93|3.93|3.95|3.89|3.74|3.84|3.76|3.74|3.71|3.82|3.7|3.55|3.55|3.6|3.55|3.48|3.47|3.36|3.27|3.43|3.3|3.24|3.13|3.07|3.15|3.26|3.23|3.23|3.29|3.1|3.12|3.05|3.26|3.17|3.22|3.09|2.96|3.22|3|2.88|2.9|2.79|2.68|2.61|2.71|2.41|2.25|2.15|2.19|2.12|2.03|2.07|2.1|2.05|2.11|2.08|2.07|2.04|1.94|1.91|1.95|1.95|1.94|1.95|1.91|1.98|1.96|1.965|2.08|1.975|1.94|1.92|1.9|1.87|1.855|1.89|1.81|1.81|1.84|1.75|1.61|1.71|1.66|1.59|1.49|1.47|1.46|1.48|1.56|1.58|1.6|1.52|1.48|1.645|1.63|1.555|1.8|1.835|1.81|1.745|1.75|1.71|1.73|1.75|1.755|1.76|1.88|1.8|1.69|1.66|1.66|1.64|1.64|1.665|1.75|1.7|1.86|1.86|1.77|1.85|1.81|1.795|1.79|1.8|1.79|1.86|1.76|1.88|1.91|2.05|1.96|1.965|1.78|1.68|1.75|1.75|1.85|1.81|1.98|1.975|2.01|2.05|2.07|2.13|2.11|2.25|2.27|2.25|2.27|2.29|2.23|2.28|2.29|2.28|2.4|2.29|2.29|2.26|2.22|2.19|2.2|2.26|2.31|2.36|2.45|2.47|2.4|2.42|2.37|2.33|2.35|2.29|2.39|2.42|2.26|2.35|2.4|2.38|2.5|2.51|2.38|2.38|2.31|2.35|2.3|2.3|2.34|2.25|2.18|2.26|2.31|2.45|2.36|2.47|2.5|2.49|2.53|2.58|2.58|2.56|2.6|2.73|2.75|2.72|2.72|2.65|2.61|2.55|2.49|2.5|2.52|2.51|2.55|2.64|2.57|2.59|2.67|2.68|2.64|2.69|2.7|2.76|2.69|2.61|2.65|2.53|2.5|2.53|2.47|2.47|2.47|2.42|2.43|2.47|2.65|2.64|2.6|2.72|2.8|2.63|2.61|2.72|2.59|2.58|2.48|2.38
04962|13822|/equities/fletcher-building-ltd|ASX200|8.23|8.64|8.62|8.48|8.54|8.43|8.63|8.76|8.6|8.79|8.42|8.6|8.35|7.77|8.1|8.03|8.08|7.82|7.54|7.42|7.42|7.69|7.77|7.83|7.97|8.07|8.06|8.18|7.93|7.97|7.93|7.94|8.16|8.07|7.91|7.66|7.26|7.21|7.02|7.01|7.11|6.94|6.96|7|7|6.82|6.62|6.61|6.65|6.7|6.7|6.71|6.76|6.34|6.85|6.61|6.72|6.76|6.46|6.43|6.83|7.13|7.03|6.74|7.02|6.97|7.6|7.42|7.29|6.91|6.71|6.67|6.59|6.61|6.56|6.26|6.27|5.83|5.67|5.54|5.62|5.84|5.81|5.99|5.57|5.57|5.39|5.07|5.16|5.02|5.07|4.93|4.77|4.59|4.48|4.65|4.91|4.6|4.69|4.9|4.81|4.64|4.76|4.82|4.78|4.9|4.82|4.77|4.94|4.93|5.32|5.31|5.31|5.13|5.21|4.99|5.01|5.19|4.99|5.05|4.84|4.53|4.55|4.62|4.6|4.66|4.61|4.76|4.48|4.6|4.8|4.98|5.17|4.9|5.19|6.25|6.01|5.81|6.07|6.17|6.06|6.07|6.06|6.1|6.17|6.41|6.56|6.35|6.45|6.61|6.69|6.55|6.7|6.8|6.73|6.82|6.66|6.59|6.74|6.83|6.92|6.99|6.85|6.64|6.38|6.44|6.4|6.4|6.31|6.2|6.14|6.07|5.92|6.16|5.9|5.8|5.8|5.75|5.93|6.17|6.29|6.28|6.18|6.39|6.28|6.28|6.36|6.17|6.25|6.48|6.55|6.46|6.1|5.98|5.8|5.85|6.06|6.1|6.22|6.25|6.29|6.32|6.49|6.65|6.55|6.66|6.54|6.41|6.53|6.32|6.53|6.51|6.4|6.41|6.5|6.39|6.49|6.23|6.19|6.21|6.2|5.95|5.98|6.22|6.31|6.64|6.61|6.44|6.36|6.14|6.17|6.11|6.01|6.12|6.33|6.29|6.66|6.85|6.71|6.66|6.88|6.71|6.77|6.55|6.34|6.52|6.22|6.51|5.82|5.72|5.83|5.5
04963|7385|/equities/flight-centre|ASX200|43.86|45.92|46.75|47.43|46.34|45.61|45.28|46.01|46.01|47.69|45.14|42.31|40.63|39.29|41.32|39.83|39.83|40.3|40.75|40.42|39.17|38.55|40.04|42.38|42.74|43.39|43.61|45.16|44.39|44.57|42.99|41.55|43.38|42.26|43.19|40.7|40.91|37.86|37.33|36.91|40.21|38.28|37.61|38.3|35.72|34.24|34.72|33.51|33.02|34.18|31.89|34.56|35.69|34.69|32.95|30.91|31.29|29.68|29.25|28.83|29.6|29.24|28.14|27.79|28|27.26|26.81|25.77|24.4|24.69|23.78|23.53|22.81|23.23|23.36|23.5|23.14|24.1|23.59|23.4|23.16|23.5|21.69|22.21|20.53|20.47|21.76|21.15|20.8|20.45|20.3|18.92|18.86|18.25|18.79|17.95|17.85|16.48|16.21|16.47|16.02|15.49|16.06|16.22|17.08|17.89|17.9|18.67|18.72|18.59|19.15|18.49|18.92|18.61|19.29|18.91|17.47|18.05|16.99|16.64|16.41|15.59|14.62|14.03|15.09|17.11|16.03|16.95|15.91|17.28|17.17|17.26|17.38|15.49|16.12|15.28|14.8|15.01|15.67|16.8|17.11|17.01|16.44|16.06|17.37|18.73|19.15|18.63|19.12|19.15|18.01|16.89|17.36|18.1|19.39|20.08|20.02|20.26|20.47|20.4|19.78|20.02|19.84|18.73|18.29|19.15|19.84|19.53|20.39|19.91|20.83|20.78|21.37|21.51|21.38|21.57|21.51|20.95|20.8|20.39|19.96|21.02|20.62|21.02|19.86|19.93|19.94|20.42|19.76|19.58|20.28|19.14|18.46|16.57|15.95|15.97|16.89|16.16|15.77|15.56|14.72|14.28|14.62|15.29|15.18|15.54|14.28|14.16|16.23|16.08|17.28|17.38|18.63|17.92|17.91|18.06|18.22|17.24|17.18|16.43|16.65|16.42|15.95|17.3|16.8|15.43|15.61|16.03|15.15|15.29|14.76|14.55|14.65|15.38|15.14|14.43|14.8|13.85|13.23|13.03|12.94|12.62|12.19|11.86|11.58|12.19|11.01|11.19|8.5|8.44|7.93|7.79
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|4.412|4.504|4.898|4.889|4.852|4.999|4.898|4.568|4.568|4.981|4.99|5.522|5.228|5.137|4.889|4.797|5.21|4.77|5.338|5.265|5.256|4.917|5.21|5.21|5.302|5.357|5.008|4.733|4.779|4.862|4.586|4.394|4.531|4.183|4.183|4.164|3.972|4.082|3.697|3.678|3.486|3.311|3.412|3.247|3.082|2.788|2.798|3.064|3.082|3.073|3.247|3.22|3.587|3.128|3.275|3.458|3.678|3.275|3.614|3.495|3.724|4.054|4.155|4.43|4.797|4.531|4.394|4.183|4.146|4.339|4.458|4.256|4.018|3.953|3.476|3.587|3.376|3.577|3.605|3.678|3.715|3.88|3.531|3.311|3.201|3.311|2.743|3.036|3.247|3.651|3.853|4.082|3.834|3.807|3.999|4.155|4.476|4.495|4.504|4.385|4.21|4.192|3.953|4.274|4.944|5.072|5.164|5.485|5.43|5.375|5.329|5.504|5.329|5.173|5.192|4.944|4.852|4.806|4.651|4.641|4.761|4.357|4.073|3.917|4.119|4.219|4.329|4.458|4.137|4.449|4.421|4.66|4.586|3.898|4.485|4.495|4.054|4.54|5.586|5.696|5.604|5.293|5.274|5.449|5.265|5.788|6.091|5.88|5.99|5.861|5.66|5.559|5.797|5.926|5.871|5.907|5.76|5.614|5.641|5.953|5.944|6.164|5.935|5.76|5.449|5.394|6.054|5.962|6.311|6.164|6.118|5.953|5.953|6.283|6.026|5.999|6.173|6.219|5.999|5.962|6.1|6.146|6.292|6.256|5.733|5.861|5.88|5.32|4.834|4.623|4.44|4.412|4.403|4.201|4.256|4.073|4.119|3.935|3.862|3.706|4.063|3.742|3.999|4.008|3.77|3.807|3.843|3.412|3.953|3.825|4.201|4.596|4.898|4.596|4.559|4.403|4.449|4.531|4.385|4.265|4.485|4.522|4.137|4.155|4.412|4.935|4.641|4.073|4.018|3.908|3.917|3.935|3.678|3.871|3.706|3.504|3.531|3.697|3.825|3.458|3.33|3.678|3.733|3.898|3.77|4.073|4.082|4.082|4.045|3.871|3.972|3.596
04965|32466|/equities/g8-education-ltd|ASX200|4.22|4.6|4.82|4.59|4.55|4.66|5.05|4.76|4.06|4.2|4.15|4.17|3.7|3.29|3.25|3.3|3.13|3.14|3.09|3.19|3.13|2.9|3.11|3.2|3.23|3.22|3.14|3.11|3.2|3.16|3.32|3.35|3.34|3.29|3.13|2.91|2.77|2.7|2.77|2.61|2.71|2.69|2.66|2.56|2.41|2.46|2.46|2.44|2.37|2.33|2.34|2.42|2.36|2.45|2.44|2.2|2.17|2.07|2.09|2.01|1.995|1.955|1.93|1.785|1.605|1.64|1.64|1.62|1.635|1.6|1.63|1.59|1.555|1.52|1.45|1.45|1.39|1.43|1.435|1.405|1.385|1.375|1.375|1.35|1.305|1.29|1.23|1.18|1.16|1.1|1.1|0.98|0.99|0.95|0.965|0.95|0.965|0.97|0.93|0.94|0.965|0.94|0.92|0.87|0.88|0.975|0.9|0.94|0.94|0.86|0.9|0.865|0.85|0.83|0.85|0.82|0.75|0.73|0.695|0.65|0.625|0.63|0.58|0.57|0.59|0.565|0.585|0.58|0.6|0.625|0.62|0.5|0.5|0.47|0.5|0.47|0.5|0.5|0.53|0.585|0.58|0.675|0.65|0.63|0.55|0.63|0.715|0.745|0.78|0.84|0.83|0.89|0.86|0.85|0.89|0.875|0.895|0.9|0.94|0.95|0.98|1.02|0.97|0.96|0.985|1.005|1.035|1|1.02|0.995|0.95|0.925|0.95|0.95|0.925|0.94|0.9|0.93|0.92|0.92|0.935|0.9|0.98|0.85|0.83|0.84|0.76|0.76|0.75|0.67|0.67|0.63|0.6|0.63|0.69|0.63|0.6|0.63|0.62|0.6|0.61|0.59|0.49|0.54||0.59|0.6|0.51|0.55|0.63|0.6|0.59|0.635|0.65|0.55|0.45|0.37|0.36|0.37|0.365|0.37|0.34|0.34|0.35|0.31|0.37|0.25|0.23|0.245|0.145|0.11|0.105||0.105|0.092|0.135|0.135|0.125|0.125|0.12|0.1|0.1|0.08|0.1|0.09|0.08|0.09|0.105|0.085|0.09|0.075|0.08
04966|40369|/equities/gold-road-resources-ltd|ASX200|0.154|0.149|0.164|0.164|0.174|0.174|0.149|0.184|0.184|0.184|0.189|0.179|0.139|0.135|0.119|0.119|0.1|0.099|0.1|0.105|0.086|0.092|0.088|0.098|0.1|0.08|0.081|0.079|0.087|0.089|0.09|0.075|0.082|0.091|0.087|0.08|0.096|0.086|0.057|0.045|0.045|0.045|0.048|0.047|0.045|0.043|0.043|0.051|0.057|0.06|0.06|0.062|0.067|0.07|0.07|0.073|0.093|0.078|0.09|0.09|0.093|0.1|0.11|0.115|0.119|0.115|0.11|0.115|0.115|0.124|0.13|0.13|0.13|0.139|0.139|0.139|0.144|0.119|0.149|0.159|0.154|0.149|0.164|0.164|0.144|0.149|0.174|0.179|0.179|0.194|0.149|0.169|0.149|0.164|0.164|0.164|0.194|0.189|0.189|0.219|0.219|0.199|0.199|0.194|0.219|0.229|0.229|0.264|0.289|0.269|0.299|0.319|0.339|0.359|0.379|0.379|0.368|0.413|0.398|0.359|0.334|0.319|0.319|0.309|0.319|0.324|0.339|0.324|0.314|0.349|0.344|0.349|0.359|0.334|0.384|0.373|0.393|0.349|0.493|0.548|0.543|0.523|0.528|0.568|0.568|0.682|0.677|0.623|0.637|0.588|0.593|0.468|0.608|0.637|0.598|0.593|0.637|0.627|0.757|0.687|0.682|0.508|0.438|0.473|0.418|0.403|0.349|0.299|0.314|0.355|0.35|0.285|0.31|0.34|0.345|0.38|0.34|0.365|0.37|0.365|0.385|0.375|0.395|0.35|0.235|0.18|0.155|0.14|0.12|0.125|0.115|0.11|0.092|0.083|0.094|0.085|0.095|0.086|0.1|0.1|0.096|0.098|0.105|0.11|0.11|0.105|0.11|0.115|0.12|0.1|0.135|0.1|0.098|0.1|0.099|0.105|0.1|0.097|0.09|0.085|0.09|0.09|0.085|0.1|0.105|0.12|0.12|0.11|0.105|0.1|0.115|0.105|0.11|0.125|0.14|0.135|0.13|0.13|0.145|0.13|0.067|0.072|0.069|0.065|0.042|0.039|0.04|0.043|0.04|0.036|0.038|0.045
04967|638|/equities/goodman|ASX200/EAFAGROWTH|5.04|4.93|4.98|4.9|4.88|4.7|4.72|4.69|4.62|4.8|4.8|4.85|4.81|4.78|4.67|4.76|4.68|4.77|4.76|4.75|4.88|4.6|4.65|4.84|4.97|5.05|5.06|5.03|5|5.02|4.95|5.01|4.93|4.9|4.77|4.74|4.63|4.62|4.74|4.79|4.69|4.81|4.76|4.72|4.94|4.88|4.72|4.78|4.87|5.14|5.03|5.31|5.4|5.22|5.17|5.16|5.05|4.76|4.78|4.79|4.99|4.86|4.63|4.7|4.52|4.7|4.64|4.5|4.47|4.43|4.37|4.35|4.32|4.46|4.57|4.62|4.59|4.49|4.42|4.34|4.28|4.34|4.13|4.3|3.96|4.09|4.06|4.17|3.99|3.92|3.95|3.86|3.7|3.68|3.72|3.8|3.75|3.67|3.55|3.46|3.43|3.38|3.38|3.32|3.64|3.66|3.6|3.58|3.57|3.52|3.45|3.5|3.6|3.45|3.55|3.35|3.325|3.275|3.25|3.325|3.25|3.225|3|2.85|3.025|2.8|2.9|3|2.9|2.95|3.225|3.1|3.175|3|3|2.95|2.875|2.85|3.225|3.1|3.125|3.2|3.1|3.025|3.15|3.4|3.6|3.45|3.65|3.475|3.55|3.675|3.675|3.625|3.675|3.75|3.6|3.525|3.55|3.675|3.5|3.7|3.5|3.575|3.4|3.425|3.45|3.45|3.425|3.4|3.45|3.325|3.2|3.2|3.1|3.25|3.25|3.15|3.35|3.275|3.175|3.125|3.075|3.275|3.15|3.35|3.25|3.25|3.175|3.225|3.35|3.325|3.35|3.075|3.1|3.125|3.125|3.075|3.125|3.15|3.225|3.15|3.2|3.425|3.3|3.375|3.1|2.9|3.35|3.3|3.575|3.7|3.475|3.35|3.275|3.25|3.275|3.075|3|3|2.9|2.95|3|2.925|3|3.125|3.225|3.175|2.95|3|2.875|2.825|2.925|3.075|3|3.025|3.1|3.275|3.3|3.375|3.325|3.025|3.125|3.05|2.825|2.975|2.675|2.65|2.225|2.316|2.021|1.93
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|3.96|3.9|3.89|3.83|3.84|3.67|3.63|3.71|3.64|3.72|3.72|3.7|3.66|3.6|3.61|3.57|3.65|3.59|3.49|3.45|3.44|3.43|3.4|3.58|3.56|3.73|3.71|3.66|3.72|3.72|3.64|3.57|3.52|3.56|3.56|3.62|3.55|3.59|3.65|3.72|3.59|3.8|3.78|3.83|3.86|3.84|3.71|3.74|3.72|3.89|3.9|4.12|4.14|4.05|4.09|4.09|3.95|3.85|3.71|3.75|3.79|3.94|3.89|3.87|3.78|3.88|3.83|3.69|3.6|3.65|3.67|3.7|3.66|3.56|3.6|3.49|3.48|3.4|3.48|3.49|3.51|3.56|3.55|3.52|3.4|3.42|3.52|3.61|3.51|3.51|3.54|3.38|3.42|3.39|3.4|3.33|3.34|3.29|3.21|3.19|3.23|3.26|3.18|3.16|3.2|3.26|3.26|3.19|3.17|3.16|3.12|3.11|3.09|3.11|3.16|3.11|3.08|3.05|3|3.08|3.1|3.18|3.09|3.07|3.17|3.2|3.16|3.2|3.06|3.06|3.1|3.1|3.15|3.13|3.13|3.16|3.14|3.11|3.19|3.11|3.08|2.99|2.94|2.84|2.83|3.01|3.06|3.08|3.11|3.14|3.18|3.13|3.11|3.08|3.13|3.14|3.12|3.06|3.16|3.15|3.07|3.13|3.12|3.07|2.97|3.03|3.09|3.1|3.16|3.03|3.05|2.96|2.85|2.91|2.91|2.94|2.93|2.91|2.88|2.8|2.79|2.82|2.78|2.81|2.79|2.9|3|2.93|2.9|2.93|2.98|3.05|3.07|3.02|2.93|2.87|2.89|2.86|2.97|2.95|2.9|2.83|2.91|2.89|2.78|2.69|2.68|2.6|2.75|2.725|2.925|2.875|2.95|2.9|2.925|2.825|2.8|2.85|2.975|2.875|3.025|2.9|2.975|2.85|2.775|2.95|3.025|3.025|2.925|2.9|2.775|2.9|2.9|3.175|3.225|2.975|2.925|3.2|3.275|3.275|3.175|3.2|3.425|3.025|3|3.1|2.7|2.85|2.675|2.65|2.65|2.65
04969|7471|/equities/graincorp|ASX200|3.9|3.94|3.95|3.9|3.84|3.78|3.71|3.72|3.66|3.69|3.54|3.47|3.46|3.35|3.35|3.54|3.58|3.63|3.78|3.76|3.74|3.61|3.7|3.84|5.05|5.15|5.37|5.4|5.4|5.4|5.35|5.44|5.45|5.37|5.46|5.48|5.48|5.49|5.45|5.37|5.42|5.42|5.47|5.46|5.47|5.52|5.47|5.47|5.51|5.57|5.57|5.58|5.61|5.61|5.62|5.02|5.09|5.1|5.12|5.2|5.29|5.33|5.37|5.34|5.33|5.31|5.35|5.29|5.32|5.32|5.41|5.42|5.4|5.4|5.41|5.22|5.29|5.29|5.27|5.31|5.29|3.84|3.92|3.84|3.88|3.82|4.05|4.07|4|4.22|4.27|3.98|3.95|3.96|3.96|3.86|3.92|4.02|3.89|3.95|3.96|3.87|3.86|3.71|3.93|3.99|3.91|3.96|3.82|3.75|3.83|3.64|3.76|3.42|3.35|3.37|3.44|3.3|3.15|3.28|3.37|3.31|3.38|3.32|3.38|3.38|3.28|3.14|3.08|3.18|3.24|3.24|3.29|3.26|3.09|3.07|2.96|2.9|3.17|3.17|3.07|3.08|2.91|2.88|2.98|3.23|3.44|3.33|3.35|3.43|3.45|3.38|3.39|3.39|3.39|3.31|3.24|3.29|3.2|3.27|3.14|3.19|3.15|3.02|3.03|3.04|3.13|3.02|3.14|3.1|3.14|3.05|3.15|3.14|2.9|2.7|2.7|2.61|2.63|2.57|2.75|3.17|3.21|3.24|3.06|3.15|3|2.91|2.85|2.94|3.09|2.87|2.82|2.78|2.82|2.55|2.59|2.29|2.32|2.31|2.28|2.24|2.25|2.24|2.29|2.29|2.37|2.22|2.26|2.25|2.34|2.42|2.43|2.54|2.48|2.55|2.48|2.5|2.55|2.52|2.46|2.41|2.4|2.33|2.39|2.53|2.56|2.52|2.44|2.4|2.27|2.42|2.42|2.61|2.69|2.67|2.83|2.91|3|2.89|2.98|2.92|2.99|2.73|2.63|2.67|2.63|2.99|2.96|2.57|2.4|2.42
04970|18522|/equities/growthpoint-properties-aus|ASX200|2.462|2.422|2.422|2.413|2.422|2.422|2.422|2.393|2.432|2.432|2.422|2.432|2.393|2.393|2.462|2.462|2.422|2.432|2.452|2.442|2.522|2.492|2.591|2.601|2.512|2.532|2.562|2.581|2.616|2.597|2.518|2.538|2.528|2.547|2.399|2.385|2.405|2.325|2.365|2.375|2.365|2.375|2.375|2.355|2.385|2.375|2.444|2.434|2.434|2.533|2.553|2.563|2.494|2.474|2.474|2.474|2.434|2.414|2.405|2.424|2.385|2.405|2.395|2.355|2.355|2.345|2.325|2.375|2.296|2.226|2.197|2.216|2.187|2.207|2.118|2.127|2.127|2.108|2.127|2.118|2.127|2.118|2.108|2.157|2.098|2.098|2.078|2.108|2.098|2.048|2.088|2.127|2.088|2.078|2.058|2.038|2.088|2.078|2.147|2.108|2.108|2.088|2.078|2.127|2.038|2.098|2.127|2.177|2.038|1.979|2.058|1.979|2.029|2.019|1.979|1.93|1.949|1.944|1.94|1.93|1.88|1.935|1.89|1.91||1.914|1.914|1.914|1.904|1.914|1.894|1.884|1.884|1.904|1.884|1.884|1.855|1.914|1.865|1.821|1.865|1.884|1.806|1.816|1.766|1.865|1.865|1.865|1.855|1.865||1.901|1.901|1.882|1.872|1.833|1.847|1.852|1.852|1.891|1.901|1.901|1.852|1.833|1.804|1.833|1.862|1.872|1.862|1.862|1.891|1.901|1.852|1.852|1.862|1.911|1.911|1.911|1.901|1.882|1.882|1.891|1.872|1.891|1.882|1.891|1.882|1.95|1.852|1.843|1.862|1.891|1.921|1.857||1.804|1.901|1.95|1.882|1.774|1.76|1.76|1.794|1.862|1.833|1.755|1.755|1.706|1.73|1.696|1.794|1.726|1.755|1.755|1.755|1.804|1.755|1.76|1.755|1.657|1.657|1.643|1.589|1.589|1.589|1.657|1.531|1.618|1.467|1.516|1.579|1.57|1.492|1.501|1.511|1.501|1.54|1.638|1.677|1.716|1.609|1.575|1.594|1.56|1.55|1.55||1.462|||1.462|1.56
04971|7355|/equities/g.u.d.-hlds|ASX200|5.06|5.16|5.33|5.3|5.19|5.08|5.32|5.43|5.42|5.41|5.59|5.64|5.78|6.01|6.08|5.9|5.61|5.58|5.62|5.5|5.26|4.99|5.42|5.48|5.58|5.53|5.29|5.51|6.11|5.98|5.93|5.84|5.92|5.9|5.97|5.84|5.8|5.82|5.79|6|6.14|6.12|6.24|6.16|5.77|5.72|5.74|6|6.28|6.68|6.85|7.01|7.29|6.91|6.94|6.84|7.09|6.8|6.85|6.83|6.91|6.91|6.89|6.91|7.08|7.52|7.76|7.72|8.02|7.86|7.85|8.13|8.03|8.01|7.9|7.87|7.66|7.57|7.64|7.78|7.81|7.93|7.92|7.87|7.75|7.96|8.11|8.18|8.05|8.08|8.06|8.39|7.89|7.66|8.32|7.71|7.87|7.78|7.55|7.5|7.65|7.42|7.35|7.25|7.59|7.76|7.64|7.65|7.56|7.56|7.44|7.21|7|6.89|6.78|6.7|6.53|7.01|6.94|6.78|6.64|6.69|6.54|6.38|6.45|6.59|6.6|6.7|6.71|6.91|7.2|7.13|7.08|6.81|6.89|6.75|6.45|6.28|6.73|6.62|6.73|6.7|6.98|7.08|7.31|7.68|7.95|7.75|8.12|7.98|7.97|8.04|8.11|8.24|8.44|8.47|8.51|8.34|8.49|8.69|8.38|8.65|8.6|8.5|8.39|8.22|8.66|8.37|8.81|9.03|9.27|9.29|9.42|9.2|9.06|9.03|8.96|8.82|8.68|8.45|8.73|8.88|9.12|9.5|9.45|9.14|9.19|8.92|8.86|8.7|8.85|8.82|8.96|8.45|8.44|8.58|8.75|8.46|7.96|7.97|8.03|7.79|7.9|7.83|7.71|7.42|7.42|7.49|8.31|7.92|8.19|8.62|8.11|8.43|8.42|8.69|8.64|8.84|9.21|8.8|8.47|8.16|8.25|8.45|8.24|8.47|7.9|8.15|7.78|7.53|7.69|8.01|7.61|7.97|7.89|7.89|7.84|8.71|8.04|7.68|7.65|8.02|7.97|7.92|7.7|7.94|7.33|7.53|7.72|7.38|6.36|6.34
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|2.833|2.878|3.004|2.995|2.95|2.941|2.932|2.923|2.905|2.968|2.878|2.869|2.842|2.726|2.69|2.744|2.923|2.923|2.833|2.816|2.762|2.645|2.78|2.896|2.851|2.941|2.941|2.896|2.878|2.869|2.807|2.914|2.905|2.923|2.842|2.771|2.699|2.618|2.52|2.511|2.466|2.376|2.215|2.215|2.188|2.286|2.197|2.242|2.224|2.251|2.286|2.448|2.582|2.6|2.609|2.457|2.313|2.52|2.448|2.475|2.538|2.466|2.34|2.089|2.053|1.973|1.82|1.78|1.766|1.695|1.726|1.726|1.65|1.659|1.601|1.618|1.636|1.601|1.627|1.672|1.771|1.802|1.775|1.762|1.74|1.748|1.784|1.78|1.838|1.892|1.847|1.74|1.766|1.78|1.883|1.735|1.757|1.748|1.677|1.668|1.672|1.726|1.748|1.731|1.789|1.802|1.811|1.789|1.735|1.663|1.802|1.744|1.748|1.74|1.775|1.928|1.802|1.847|1.82|1.793|1.82|1.771|1.659|1.645|1.659|1.753|1.874|1.946|1.78|1.865|1.982|1.829|1.937|1.982|1.982|2.026|1.937|1.793|1.838|1.937|1.829|1.811|1.65|1.748|1.757|1.955|2.098|2.035|2.278|2.188|2.224|2.206|2.242|2.242|2.251|2.242|2.376|2.367|2.403|2.529|2.555|2.672|2.681|2.663|2.618|2.627|2.726|2.726|2.717|2.618|2.726|2.708|2.824|2.753|2.582|2.636|2.672|2.699|2.654|2.708|2.681|2.807|2.798|2.798|2.986|3.013|3.111|3.336|3.371|3.407|3.533|3.371|3.201|3.165|3.201|3.138|3.093|3.138|3.273|3.246|3.264|3.076|3.085|3.12|3.067|3.067|3.093|2.986|3.12|2.941|3.058|3.147|3.219|3.318|3.273|3.282|3.291|3.47|3.596|3.434|3.327|3.354|3.246|3.3|3.407|3.434|3.479|3.784|3.775|3.775|3.766|3.856|3.784|3.802|3.892|3.685|3.578|3.685|3.981|3.945|3.927|3.883|3.865|3.596|3.542|3.354|2.771|3.004|2.842|2.941|2.95|3.085
04973|947866|/equities/hub24-ltd|ASX200|0.8|0.82|0.78|0.85|0.88|0.88|0.92|0.92|1.01|1|1.05|1.08|1.17|1.16|1.25|1.28|1.26|1.32|1.25|1.21|1.2|1.2|1.23|1.34|1.31|1.36|1.45|1.38|1.45|1.48|1.47|1.42|1.43|1.42|1.47|1.27|1.32|1.23|1.19|1.02|1|0.91|0.85|0.77|0.77|0.75|0.73|0.74|0.75|0.78|0.79|0.79|0.82|0.85|0.79|0.85|0.85|0.82|0.61|0.61|0.53|0.44|0.37|0.35|0.36|0.35|0.35|0.4|0.36|0.37|0.37|0.4|0.39|0.42||0.44|0.48|0.48|0.6|0.68|0.64|0.76|0.64|0.52|0.56|0.68|0.6|0.6|0.56|0.56|0.8|0.76|0.6||0.82|0.98|1.14|0.95|0.98|1.14|1.26|1.42|1.61|1.61|1.8|1.86|1.83|2.02|2.02|2.14|2.05|1.96|2.08|1.92|1.89|2.08|2.14|2.18|2.4|2.33|1.89|1.89|||1.86|2.21|2.21|2.3|2.21|2.55|2.43|2.02|1.83|1.89|1.8|1.99|1.99|1.86|2.08|2.05|2.11|2.21|2.21|2.05|2.21|2.78|2.81|2.52|2.78|2.81|3|3.12|3.15|3.12|3.15|3.31|3.47|3.63|3.78|3.78|3.47|3.47|3.31|3.31|3.15|3.31|3.78|3.47|3.94|4.1|4.26|4.1|4.42|4.1|3.63|3.94|3.63|3.31|3.94|3.47|3.47|2.93|2.81|2.62|2.65|2.68|2.21|2.18|2.24|2.27|2.27|2.52|2.18|1.8|2.05|1.99|2.05|1.89|1.73|1.58|1.58|1.58|1.86|2.21|2.21|2.46|2.21|2.24|2.43|2.46|2.84|2.71|2.62|2.68|2.68|2.9|2.96|3|3.09|3.06|3.09|2.93|3|3.12|3.47|3.63|3.63|3.47|3.47|3.94|3.94|4.1|3.78|4.26|4.57|2.9|3|3|3|2.84|2.78|2.71|2.59|2.52|2.43|2.49||||||
04974|961867|/equities/idp-education-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04975|7714|/equities/independence-grp|ASX200|4.167|4.068|4.197|4.147|3.959|3.939|3.831|3.999|3.959|4.286|4.088|4.246|4.207|3.642|3.266|3.128|3.286|3.068|3.276|2.979|2.9|2.771|2.88|2.92|3.207|3.385|3.751|3.781|3.949|3.702|3.662|3.88|3.939|4.078|3.92|3.88|3.692|3.613|3.365|3.415|3.365|3.256|2.999|3.029|2.653|2.237|2.593|3.177|3.316|3.197|3.247|3.108|3.484|3.256|3.395|3.256|3.761|3.652|3.93|4.068|4.098|4.187|4.424|4.553|4.751|4.751|4.682|4.296|4.434|4.543|4.82|4.751|4.721|4.454|4.454|4.523|4.424|4.127|4.266|3.979|4.048|4.167|4.157|4.187|4.167|4.058|4.009|3.474|3.464|3.633|3.534|3.266|3.009|3.039|3.128|3.118|3.385|3.415|3.375|3.623|3.524|3.464|3.336|3.286|3.771|4.256|4.167|4.335|4.118|4.167|3.92|3.999|4.078|4.038|4.256|4.424|4.088|4.147|4.058|3.949|3.979|3.86|3.84|3.741|3.761|3.85|4.306|4.711|4.157|4.632|4.919|5.107|5.315|4.761|4.979|4.741|4.276|4.217|4.959|5.038|5.157|5.444|5.117|5.483|5.543|5.79|6.087|5.444|5.78|5.523|5.553|5.533|5.513|5.81|6.166|5.82|6.137|6.008|6.642|6.661|6.335|6.77|6.711|6.493|6.196|6.186|6.612|6.75|6.909|6.76|7.503|7.077|6.958|7.661|7.453|7.869|7.81|8.047|7.483|7.423|7.077|7.146|7.176|7.083|6.896|6.65|6.975|6.443|5.98|5.98|6.216|6.009|5.704|5.33|5.477|5.487|5.566|5.517|5.625|5.221|4.808|4.571|4.63|4.778|4.551|4.532|4.522|4.069|4.453|4.059|4.571|4.591|4.886|4.827|4.709|4.315|4.542|4.128|4.128|3.99|4.01|3.95|3.694|4.108|4.473|4.679|4.768|4.758|4.768|4.699|4.798|4.808|4.62|4.354|4.571|4.256|4.246|4.492|4.64|4.463|4.285|4.473|4.926|4.679|4.305|4.384|4.581|4.906|5.251|5.221|5.3|4.581
04976|7635|/equities/iluka-resources-limited|ASX200|4.458|4.484|4.54|4.69|4.978|5.081|5.004|4.958|4.829|5.102|4.839|4.829|4.762|4.504|4.525|4.458|4.587|4.329|4.509|4.386|4.427|4.293|4.473|4.52|4.638|5.097|5.169|5.215|5.143|5.061|5.823|5.927|6.045|6.024|5.849|5.689|5.54|5.885|5.787|5.947|6.055|5.695|5.514|5.473|5.411|5.148|5.03|5.344|5.329|5.793|5.72|5.447|5.566|4.772|4.509|4.504|5.014|4.592|4.819|4.741|4.793|5.231|5.221|5.272|5.576|4.803|4.994|4.762|5.05|4.592|4.788|4.664|4.535|4.102|4.272|4.241|4.061|4.015|4.468|5.04|5.246|5.571|4.803|4.953|5.117|5.628|5.308|4.705|4.741|4.947|5.602|5.138|4.504|4.484|4.422|4.535|6.03|5.834|5.865|6.308|6.339|6.607|6.597|6.277|6.885|8.606|8.802|8.993|9.173|9.163|9.168|8.709|8.56|8.617|8.962|8.581|8.555|9.142|8.916|9.637|9.359|8.411|8.014|7.988|8.086|8.21|8.684|8.277|7.488|8.112|9.029|8.802|8.627|7.797|8.292|7.782|6.447|6.514|7.89|8.534|8.457|8.04|7.818|7.967|8.06|9.153|9.74|9.22|9.029|8.514|8.529|8.709|9.014|8.168|7.962|7.772|7.359|6.865|6.447|6.854|7.065|6.957|6.808|6.055|5.55|5.355|5.561|5.494|5.251|4.715|4.849|4.478|4.53|4.514|4.447|4.71|4.628|4.391|4.422|4.205|3.942|3.999|4.149|3.659|3.468|3.54|3.53|3.324|3.108|3.133|3.123|3.066|3.061|2.778|2.762|2.762|2.819|2.834|2.824|2.798|2.592|2.407|2.489|2.603|2.577|2.577|2.422|2.231|2.319|2.185|2.396|2.494|2.489|2.525|2.335|2.237|2.139|1.927|1.907|1.845|1.881|1.855|1.763|1.701|1.726|1.845|1.963|1.845|1.871|1.824|1.809|1.85|1.773|1.752|1.716|1.752|1.804|1.948|1.963|2.015|1.938|2.01|2.051|2.159|1.969|2.041|1.788|1.778|1.675|1.623|1.618|1.52
04977|7569|/equities/incitec-pivot|ASX200|2.82|2.87|2.91|2.84|2.95|2.93|2.93|2.97|3.02|3.16|3.14|3.12|3.02|2.95|2.86|2.89|2.91|2.82|2.66|2.68|2.66|2.51|2.47|2.59|2.64|2.7|2.63|2.64|2.64|2.69|2.64|2.69|2.73|2.75|2.7|2.63|2.59|2.71|2.72|2.68|2.72|2.7|2.77|2.91|2.9|2.86|2.78|2.74|2.72|2.92|2.79|2.86|2.83|2.83|2.95|2.87|3.08|3.03|3.09|3.04|3.34|3.19|3.15|3.26|3.15|3.21|3.18|3.1|3.16|3.2|3.25|3.24|3.2|3.29|3.2|3.15|3.16|2.97|3.07|3.12|3.15|3.28|3.19|3.15|2.98|2.9|3.05|2.85|2.91|3.05|3.1|3.02|3.11|2.95|2.99|2.79|2.99|2.85|2.75|2.66|2.67|2.78|2.8|2.94|3.16|3.3|3.25|3.26|3.2|3.06|3.15|3.11|3.28|3.16|3.18|3.33|3.3|3.34|3.14|3.22|3.2|3.15|3.07|3.11|3.11|3.1|3.13|3.21|3.13|3.18|3.52|3.49|3.6|3.28|3.34|3.37|3.27|3.25|3.68|3.8|3.83|3.47|3.38|3.67|3.5|3.95|3.98|3.83|4.01|3.85|3.8|3.71|3.79|3.65|3.85|3.91|3.7|3.83|3.76|4.11|4.07|4.43|4.33|4.3|4.24|4.2|4.62|4.33|4.47|4.62|4.54|4.37|4.19|4.33|4.24|3.96|3.94|3.85|3.76|3.87|3.79|3.74|3.9|3.75|3.72|3.73|3.84|3.63|3.56|3.44|3.46|3.52|3.41|3.28|3.3|3.37|3.46|3.25|3.19|3.06|2.72|2.64|2.9|3.06|2.97|3.1|3.01|2.85|3.13|3.04|3.25|3.23|3.23|3.31|3.48|3.45|3.54|3.66|3.56|3.24|3.45|3.48|3.26|3.37|3.31|3.66|3.71|3.55|3.48|3.33|3.12|3.16|2.81|2.88|2.62|2.62|2.66|2.81|2.85|2.9|2.72|2.96|3.09|3.07|3.04|3.13|3.08|3.23|2.83|2.76|2.67|2.39
04978|7553|/equities/ing-real-est|ASX200|2.93|2.87|2.84|2.87|2.76|3.02|3.02|3.11|2.96|2.93|2.73|2.76|2.61|2.52|2.73|3.02|2.93|2.99|3.02|3.02|2.87|2.7|2.81|3.02|3.02|2.96|2.99|2.96|3.05|2.73|2.79|2.73|2.76|2.81|2.51|2.21|2.12|2.15|2.18|2.15|2.15|2.1|2.12|2.15|1.93|1.93|1.93|1.87|1.84|1.93|1.9|1.82|1.73|1.79|1.79|1.73|1.7|1.68|1.68|1.65|1.73|1.65|1.68|1.7|1.65|1.62|1.54|1.54|1.54|1.56|1.56|1.51|1.56|1.59|1.56|1.56|1.59|1.45|1.42|1.42|1.45|1.51|1.45|1.51|1.51|1.42|1.42|1.4|1.37|1.4|1.42|1.4|1.37|1.29|1.2|1.15|1.12|1.09|1.06|1.06|1.09||1.15|1.12|1.06|1.15|1.12|1.15|1.17|1.17|1.2|1.26|1.26|1.2|1.17|1.15|1.01|1.03|0.95|1.03|1.01|0.84|0.89|0.89|0.81|0.78|0.78|0.75|0.84|0.89|0.87|0.89|0.87|0.87|0.78|0.7|0.73|0.75|0.75|0.73|0.73|0.67|0.64|0.64|0.67|0.75|0.78|0.59|0.64|0.64|0.61|0.61|0.59|0.55|0.56|0.53|0.53|0.54|0.53|0.53|0.52|0.55|0.53|0.53|0.52|0.53|0.56|0.56|0.61|0.55|0.5|0.51|0.5|0.5|0.49|0.5|0.51|0.48|0.49|0.49|0.51|0.53|0.47|0.42|0.42|0.41|0.44|0.44|0.41|0.4|0.4|0.4|0.42|0.39|0.39|0.46|0.34|0.31|0.31|0.32|0.31|0.29|0.3|0.32|0.31|0.36|0.35|0.37|0.42|0.36|0.45|0.45|0.45|0.45|0.45|0.45|0.47|0.49|0.51|0.52|0.53|0.53|0.55|0.55|0.64|0.7|0.56|0.56|0.55|0.54|0.56|0.56|0.56|0.61|0.61|0.67|0.64|0.78|0.78|0.64|0.61|0.67|0.55|0.67|0.75|0.47|0.5|0.49|0.31|0.3|0.3|0.3
04979|993193|/equities/inghams-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.617|5.54|5.491|5.433|5.384|5.423|5.404|5.336|5.181|5.278|5.268|5.384|5.307|5.229|5.326|5.433|5.549|5.675|5.617|5.608|5.501|5.53|5.608|5.869|5.937|5.879|5.947|5.947|5.646|5.675|5.705|5.763|5.763|5.685|5.481|5.384|5.646|5.598|5.637|5.491|5.569|5.685|5.675|5.743|5.336|5.278|5.278|5.297|5.278|5.51|5.384|5.472|5.743|5.782|5.491|5.462|5.559|5.462|5.54|5.433|5.578|5.588|5.481|5.481|5.035|5.035|4.899|4.773|4.831|4.734|4.56|4.569|4.56|4.579|4.628|4.492|4.317|4.278|4.434|4.385|4.375|4.472|4.23|4.327|4.24|4.278|4.24|4.084|4.026|3.929|3.657|3.599|3.599|3.599|3.619|3.493|3.434|3.376|3.25|3.231|3.202|3.221|3.182|3.221|3.337|3.434|3.454|3.366|3.347|3.405|3.299|3.279|3.25|3.192|3.075|3.153|2.775|2.794|2.823|2.775|2.872|2.881|2.843|2.891|2.978|3.066|2.998|2.881|2.707|2.881|2.94|3.037|3.105|2.988|2.969|2.998|2.93|2.804|2.93|2.92|2.91|2.852|2.852|2.891|2.978|3.182|3.318|3.182|3.25|3.25|3.289|3.308|3.454|3.502|3.386|3.454|3.463|3.415|3.463|3.531|3.415|3.463|3.502|3.405|3.26|3.366|3.522|3.56|3.619|3.667|3.619|3.687|3.57|3.696|3.813|3.764|3.822|3.696|3.706|3.657|3.667|3.755|3.755|3.832|3.687|3.657|3.657|3.619|3.463|3.551|3.638|3.512|3.366|3.299|3.308|3.386|3.396|3.308|3.396|3.318|3.25|3.299|3.289|3.357|3.357|3.269|3.541|3.376|3.638|3.58|3.725|3.677|3.793|3.793|3.803|3.803|3.822|3.842|3.939|3.832|3.813|3.803|3.696|3.677|3.803|3.813|3.987|3.91|3.852|3.774|3.735|3.706|3.657|3.803|3.9|3.657|3.667|3.745|3.745|3.764|3.609|3.628|3.745|3.619|3.493|3.512|3.444|3.861|3.706|3.56|3.493|3.444
04981|7379|/equities/invocare|ASX200|10.65|10.45|10.81|10.8|10.8|10.81|10.74|10.92|10.97|11.28|11.2|11.01|10.61|10.39|10.5|10.71|10.98|11.22|11.16|11.04|10.76|10.28|10.34|10.63|10.98|10.8|10.59|10.85|10.94|10.89|11.18|11.25|11.47|11.23|10.77|11.15|11|11.05|11.66|11.58|11.67|11.58|11.98|12.02|12.13|11.38|10.8|10.64|10.32|10.76|11.16|11.88|11.72|11.55|11.54|11.35|11.24|11.34|10.98|11.05|10.78|10.56|10.98|10.58|9.78|9.64|9.54|9.12|9.02|8.79|8.74|8.85|8.84|8.74|8.8|8.93|8.61|8.52|8.75|8.68|8.52|8.82|8.55|8.5|8.58|8.25|8.65|8.83|8.92|8.93|9.13|8.6|8.67|8.65|8.57|8.02|8|8.06|7.78|7.88|8.21|8.19|7.95|7.95|8.26|8.55|8.19|8.31|8|8.02|8.01|7.78|7.8|7.8|8.04|7.83|7.63|7.75|7.64|7.54|7.71|7.56|7.74|7.7|7.86|7.88|7.35|7.35|7.16|7.12|7.15|7.07|6.96|6.91|7.07|7.19|6.9|7.04|7.23|7.33|7.22|7.34|7.11|6.98|6.95|7.03|7.16|7.28|7.56|7.5|7.31|7.31|7.3|6.88|6.97|6.9|6.86|6.6|6.86|7.01|7.05|7.09|7.06|7.03|6.99|7.1|7.36|7.43|7.23|7.13|7.27|7.25|7.4|7.6|7.61|7.28|7.3|7.4|7.41|7.43|7.29|7.29|6.89|6.87|6.54|6.61|6.49|6.6|6.5|6.38|6.39|6.7|6.72|6.26|6.24|6.26|6.38|6.07|6|6|6|6.13|6.17|6.15|6.05|5.93|5.93|5.89|6.23|5.91|6.29|6.17|6.17|6.02|5.95|5.94|6.17|6.22|6.37|6.01|5.82|5.79|5.64|5.51|5.91|6|6.11|6.16|6.07|5.85|5.71|5.85|5.86|5.93|6.1|5.85|5.9|5.98|5.99|5.7|5.91|6.13|6.25|6.15|5.6|5.55|5.85|5.46|5.47|5.69|5.41|5.6
04982|7333|/equities/ioof-hldg|ASX200|7.24|7.55|7.7|7.76|7.66|7.71|7.86|7.86|7.89|8.47|8.07|8.68|8.38|7.95|7.9|8|7.98|8.11|8.03|8.04|7.95|7.6|7.59|7.84|7.86|7.99|8.13|8.14|8.05|7.89|7.59|7.53|7.61|7.46|7.91|7.57|7.62|7.83|7.71|7.58|7.73|7.05|6.9|7.15|6.88|6.6|6.47|6.77|6.81|7.46|7.46|7.89|7.72|7.87|7.86|7.69|7.78|7.31|7.44|7.25|7.12|7.29|7.39|7.44|7.38|7.43|7.59|7.16|6.99|6.64|6.54|6.42|6.4|6.33|6.13|5.85|5.56|5.6|5.74|5.71|5.39|5.43|5.25|5.28|5.15|5.25|5.25|5.47|5.48|5.41|5.45|5.38|5.6|5.43|5.34|5.17|5.43|5.43|5.21|5.34|5.09|4.99|4.94|4.97|5.2|5.52|5.44|5.43|5.23|5.27|5.18|4.99|4.91|4.8|4.89|5.26|4.97|5.03|4.97|5.06|4.98|5.04|4.72|4.59|4.75|4.91|4.99|5.22|4.79|5.45|5.56|5.51|5.7|5.41|5.38|4.98|4.88|4.73|5|4.92|5.11|5.24|4.69|5.05|5.27|5.8|6.13|5.78|6.11|5.9|5.83|5.78|5.86|5.82|5.95|6.21|5.95|6.23|6.42|6.57|6.31|6.47|6.57|6.4|6.41|6.68|6.7|7.01|7.17|7.08|7.17|7.04|7.11|6.99|6.92|6.99|6.95|6.95|6.82|6.73|6.63|6.58|6.7|6.64|6.44|6.43|6.18|6.21|6.1|6.05|6.15|5.95|6.01|5.76|5.78|5.72|5.9|5.84|5.88|5.76|5.79|5.43|5.6|5.62|5.48|5.5|5.67|5.46|5.83|5.65|5.92|6.28|6.46|6.41|5.99|6.07|6.13|5.86|5.73|5.5|4.89|4.72|4.84|5.16|5.52|5.4|5.65|5.44|5.42|5.11|5.09|5.17|5.07|4.94|4.98|4.68|4.73|5.11|5.29|4.93|4.49|4.31|4.14|4.26|3.95|4.16|4.11|4.31|4.08|4.26|4.15|3.85
04983|942738|/equities/iph-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04984|7558|/equities/iress-mrkt-tech|ASX200|8.2|8.25|8.25|8.16|8.26|8.47|8.63|9.13|9.12|9.18|9.28|9.74|9.41|8.94|8.98|9.12|9.42|9.42|9.36|9.48|9.49|9.43|9.42|9.82|9.97|10.03|10.14|9.92|9.39|9.21|8.93|9.02|9.18|9|9.32|9.28|8.84|8.9|8.77|8.7|8|7.91|7.88|7.85|7.39|7.32|7.39|7.71|7.64|8.17|8.08|8.29|8.37|8.14|7.94|7.73|7.8|7.61|7.59|7.55|7.57|7.58|7.76|7.99|8.15|8.37|8.17|8.22|8.03|8.23|8.32|8.08|8.13|8.02|7.77|8.03|7.73|7.47|7.71|7.36|7.19|7.52|7.32|7.5|7.26|7.05|7.44|7.85|7.16|6.92|6.81|6.7|6.53|6.46|6.67|6.23|6.37|6.39|6.06|6.04|6.12|5.88|5.87|6.09|6.07|6.22|6.47|6.58|6.62|6.62|6.83|6.78|6.91|6.61|6.9|6.85|6.86|6.89|6.84|6.8|7.01|6.71|6.7|6.76|6.91|7.18|7.34|7.41|7.06|7.46|7.51|7.27|7.46|7|6.86|6.85|6.83|6.97|6.94|7.55|7.88|7.88|7.73|7.87|7.92|8.43|8.51|8.59|9.18|8.74|8.76|8.96|9.03|9.18|9.15|9.17|9.02|8.9|8.92|9.05|8.9|9.25|9.12|8.97|8.81|8.62|8.8|8.7|8.81|8.63|8.86|8.7|8.81|8.43|8.46|8.48|8.56|8.59|8.59|8.47|8.33|8.35|8.28|8.5|8.5|8.6|8.65|8.52|8.33|8.12|8.04|7.58|7.79|7.69|7.98|8.17|8.36|8.02|7.97|8.31|8.16|8.28|8.64|8.84|8.58|8.36|8.28|7.94|8.58|8.1|8.27|8.6|8.65|8.21|7.98|7.91|8.19|7.85|8.05|7.9|7.66|7.5|7.76|7.63|7.91|8.53|8.35|8.35|8.04|7.82|7.51|7.5|7.47|7.32|7.82|7.43|7.58|7.87|7.66|8.15|7.76|8.34|8.27|8.14|7.93|7.6|7.69|7.61|7.68|7.01|6.61|6.8
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|12.97|13.15|13.02|12.97|13.03|13.49|13.54|13.42|13.45|14.24|13.5|13|12.57|12.42|12.01|12.28|12.27|12.23|11.97|11.72|11.7|11.07|11.05|11.68|11.2|11.33|10.01|10.03|9.89|10.02|9.78|9.84|10.16|9.89|9.38|8.88|9.14|9.21|9.22|8.64|8.66|8.57|8.93|9.18|9.09|8.75|8.61|8.65|8.79|9.03|9.04|9.82|9.69|9.11|9.09|8.47|8.97|8.87|9.08|8.83|9.25|9.15|8.75|8.8|8.71|8.85|9.1|8.81|8.71|8.41|8.41|8.33|8.25|8.16|8.56|8.24|7.98|7.87|8.52|8.4|8.14|8.52|8.08|8.29|7.89|7.93|8.12|7.84|7.6|7.46|7.28|7.5|7.55|7.59|7.55|7.3|7.15|7.22|6.87|6.9|6.71|6.57|6.67|6.39|6.57|6.72|6.7|6.64|7.04|6.92|6.96|6.96|6.96|6.81|6.74|6.88|6.58|6.55|6.58|6.59|6.8|6.57|6.12|6.18|6.31|5.91|6.15|6.3|5.68|5.89|5.46|5.51|5.72|5.17|5.07|5.39|5.21|4.92|5.31|5.24|5.47|5.21|4.72|4.7|4.78|5.2|5.4|5.18|5.51|5.21|4.96|4.91|5.06|5.26|5.26|5.26|4.99|5.09|5.35|5.62|5.4|5.6|5.56|5.67|5.61|5.6|5.97|5.95|6.01|6.03|5.73|5.71|5.73|5.91|5.97|6.15|6.17|6.06|5.91|5.62|4.85|4.89|5.12|5.05|4.89|4.97|5.12|5.19|5.08|5.16|5.11|5.25|4.89|4.82|4.94|5.05|5.69|5.9|5.78|5.63|5.89|5.67|5.93|6.08|6.26|6.85|6.71|6.76|7.02|6.81|6.98|6.67|6.47|6.51|6.49|6.56|6.83|6.77|6.8|6.75|6.85|6.87|6.89|6.8|7.23|7.77|7.52|7.71|7.53|7.21|7.44|7.42|7.1|6.71|6.87|6.51|6.54|6.86|7.28|6.93|6.61|6.96|6.59|6.65|6.25|6.35|6.06|5.21|4.53|4.71|4.6|3.72
04986|32565|/equities/henderson-group-plc.|ASX200|43.9|45.9|45.3|43|44.7|47.1|46.8|46.6|43.8|47.2|46.7|44.2|43.4|40.9|42.2|42.6|42|43.4|41.6|41.6|39.4|36.8|36.5|38.2|37.7|37.6|37|36.4|35|34|33.1|32.8|33.2|33.1|30.9|30.5|29.1|30.9|29.6|29.4|29.6|28.4|27.9|28|25.7|24.6|24.8|24|24.5|27.2|26.3|27.6|26.7|25.8|24.2|22.8|23.8|23.2|23.4|23.8|24.7|24.4|24.2|24|24|24.3|23.9|23.4|22.9|21.5|21.1|20.7|20.5|19.5|19.25|18.65|17.7|17.3|17.45|18|18.2|19.1|17.65|17.7|16.7|17.55|17.7|16.75|15.85|16.35|16.6|15.6|14.25|14.1|15.05|14.4|15.35|15.6|15.2|15.15|14.8|15.3|15.35|15.25|16.85|18.35|18.75|19.3|19.15|19.5|19.7|19.25|18.4|1.75|1.785|1.88|1.76|1.845|1.73|1.685|1.7|1.56|1.49|1.52|1.535|1.635|1.72|1.76|1.625|1.76|1.8|1.805|1.92|1.805|1.88|1.74|1.66|1.74|1.955|1.895|1.955|2.02|2.05|2.15|2.27|2.39|2.44|2.27|2.38|2.27|2.21|2.18|2.19|2.28|2.28|2.25|2.31|2.39|2.48|2.49|2.52|2.69|2.66|2.66|2.55|2.59|2.68|2.56|2.64|2.65|2.52|2.47|2.46|2.38|2.16|2.08|2.1|2.02|2.02|2.01|1.945|2.05|2.12|2.2|2.11|2.14|2.13|2.15|2|1.985|2.2|2.24|2.27|2.14|2.2|2.26|2.33|2.27|2.2|2.2|2.19|2.13|2.14|2.26|2.28|2.32|2.36|2.3|2.38|2.28|2.42|2.46|2.52|2.39|2.35|2.36|2.38|2.26|2.1|2.16|2.13|2.1|2.15|2.23|2.33|2.28|2.31|2.27|2.27|2.24|2.18|2.24|2.29|2.43|2.46|2.36|2.38|2.5|2.48|2.47|2.34|2.45|2.64|2.55|2.34|2.4|2.19|2.35|2.25|2.15|2|2
04987|7274|/equities/jb-hi-fi|ASX200|19.23|18.67|20.03|20.7|20.39|19.46|18.5|17.97|18.74|19.45|18.16|17.88|18.05|18.79|17.78|18.07|20|22.01|21.27|20.99|20.78|19.36|19.57|20.15|20.01|21.54|21.62|20.96|20.64|21|20.66|20.45|21.13|19.51|19.7|19.27|18.63|18.69|18.43|18.3|18.24|17.8|16.15|16.8|16.36|16.61|15.48|15.61|15.64|14.9|15.22|16.16|17.11|16.55|16.32|15.03|14.5|15.06|14.58|14.46|14.9|14.47|13.32|12.12|12.26|10.88|9.87|10.1|10.29|10.5|10.18|10.22|10.03|10.25|10.07|9.81|10.47|10.42|9.88|9.95|9.89|9.96|9.62|9.86|8.96|8.65|8.63|9|9.02|9.19|9.63|9.11|8.77|8.66|8.81|8.84|8.88|8.75|8.1|8.4|8.54|8.89|8.9|9.1|9.39|9.43|9.92|10.49|10.27|10.05|10.83|10.55|10.57|10.81|10.88|11.85|11.1|11.84|12.19|11.43|11.84|11.74|11.23|11.15|11.5|12.56|15.48|15.5|14.91|15.53|16.18|15.11|16.42|14.08|14.92|14.22|15.02|14.18|14.67|15.1|14.45|14.38|14.54|15.71|14.18|14.82|15.55|15.21|17.08|16.2|16.78|16.67|16.6|16.57|17.09|17.11|17.98|18.92|18.68|19.25|19.46|19.81|19.17|18.23|18.08|17.83|19|19.16|19.41|18.57|18.85|18.58|19.03|18.98|17.38|17.68|17.69|17.63|18.12|18.13|18.34|18.76|18.81|18.9|19.64|19.35|19.44|20.25|20.36|21.14|21.79|21.44|21.17|20.04|20.09|20.05|19.31|18.91|19.09|18.67|18.95|18.67|19.19|19.77|19.43|18.87|18.6|18.26|19.1|18.75|19.2|19.26|19.11|19.98|20.01|20.03|19.56|19.44|19.93|19.24|19.74|19.36|19.86|19.93|21.9|21.59|21.42|22.33|21.97|22.07|22.72|22.63|22.78|21.93|21.74|20.75|20.55|20.3|20.44|18.67|19.1|19.46|18.15|17.88|18.09|17.12|16.99|17.81|15.86|16.7|15.68|15.19
04988|985811|/equities/kogan-com-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|13.13|12.78|13.01|12.92|12.65|12.51|11.87|11.76|11.32|11.51|11.28|11.54|11.33|10.46|10.53|10.91|11.12|11.06|11.18|11.02|10.98|10.52|10.8|11.05|10.93|11.13|10.9|11.21|11.31|10.73|10.47|10.56|10.38|10.1|9.9|9.8|9.58|9.13|9.06|8.85|9.02|8.77|8.65|8.97|8.54|8.35|8.4|9.35|9.31|10.02|9.88|10.47|11.11|10.46|10.51|10.23|10.71|10.3|10.2|9.75|10.28|10.32|10.58|10.5|10.69|10.34|10.55|10.19|9.87|9.74|9.53|9.29|9.08|8.98|8.9|8.6|8.52|8.39|8.51|8.48|8.53|8.76|8.24|8.03|7.85|7.87|7.78|8.44|8.49|8.07|8.22|8.01|8.12|8.12|8.1|7.67|7.47|7.2|7.28|7.11|7.01|7.24|7.31|7.23|7.49|7.59|7.35|7.33|7.03|7.24|7.47|7.33|7.52|7.61|7.72|7.58|7.29|7.23|7.33|7.57|7.45|7.45|7.4|7.16|7.43|7.42|7.37|7.69|7.06|7.15|7.44|7.64|7.93|7.51|7.59|7.41|7.04|7.23|7.57|8.07|8.31|7.89|7.91|8.27|8.37|8.86|9.07|8.83|9.26|8.88|8.79|8.68|8.85|8.7|8.78|8.55|8.49|8.63|8.7|9.01|8.73|9|9.1|8.75|8.6|8.77|9.16|9.05|8.99|8.66|8.79|8.85|8.9|8.93|8.56|8.63|8.67|8.57|8.07|7.73|7.62|7.64|7.03|7.31|7.21|7.51|7.75|7.86|7.7|7.45|7.37|7.52|7.32|6.78|6.95|7.09|7.29|7.29|7.44|7.45|7.61|7.23|7.42|7.63|7.54|7.86|7.76|7.17|8.06|7.77|8.56|8.81|8.56|8.6|8.68|8.8|8.62|8.6|8.66|9.342|8.782|8.82|8.782|9.12|9.506|9.342|9.651|9.922|9.661|8.985|8.898|9.081|8.395|8.898|8.907|8.888|9.062|9.941|10.009|10.154|9.893|10.395|10.53|9.584|8.714|9.101|8.782|9.072|8.212|7.487|7.178|7.275
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04991|7473|/equities/lynas-corp|ASX200|1.332|1.627|1.825|1.825|2.022|1.923|2.121|2.268|2.367|3.008|3.008|2.86|2.762|2.712|2.811|3.156|3.156|3.107|2.959|3.058|2.811|2.762|2.91|3.008|3.107|3.156|3.452|3.304|3.551|3.649|3.699|3.797|4.044|3.945|3.995|4.093|3.847|3.847|3.945|3.945|3.945|4.192|4.389|4.389|3.797|3.699|3.995|4.636|5.079|5.523|5.573|5.918|6.51|4.931|4.882|4.784|5.178|5.079|5.523|5.868|5.868|6.016|5.819|5.622|6.164|6.066|6.362|6.46|6.214|6.608|6.164|5.819|5.918|5.573|5.967|6.312|7.101|5.474|7.94|7.052|6.756|6.756|7.003|8.433|7.792|8.63|8.827|8.088|6.312|6.51|7.397|7.496|7.742|7.397|8.63|8.384|8.433|8.334|9.321|8.679|9.518|10.11|8.827|8.729|9.567|10.504|10.948|11.047|10.948|10.405|10.8|10.751|12.181|11.638|11.244|12.723|11.984|13.71|14.104|12.674|12.625|10.258|10.307|10.307|11.49|11.589|12.822|12.526|10.849|11.934|11.885|11.54|12.822|10.8|12.279|11.688|10.751|10.405|15.584|17.112|17.359|16.816|17.162|19.529|18.345|21.205|19.627|18.838|19.825|17.26|20.121|18.148|20.416|21.699|22.488|22.586|21.107|22.192|20.614|24.164|24.953|25.151|22.389|21.107|18.937|19.479|21.699|18.789|19.036|18.74|17.458|18.197|19.43|20.022|18.888|20.318|15.978|14.745|14.499|15.584|15.879|14.055|13.562|12.773|14.449|16.57|16.57|14.893|13.315|12.575|13.562|12.082|10.603|9.567|9.764|8.827|8.482|7.496|7.052|6.756|5.868|5.425|5.868|5.622|4.931|4.931|4.981|4.734|5.129|4.833|5.326|5.425|5.178|5.375|4.882|4.833|5.03|5.178|4.981|4.685|4.981|5.375|5.326|5.474|5.868|6.411|6.214|5.425|5.326|5.277|5.425|5.671|5.77|5.375|4.981|4.636|4.784|5.326|5.622|6.164|6.411|6.658|6.066|5.252|5.03|4.808|4.327|3.403|3.329|3.292|3.403|3.292
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|60.12|58.7|56.54|55.97|56.37|57.96|57.65|54.83|54.25|56.84|56.27|55.34|55.36|54.87|54.09|55.88|53.96|54.81|55|54.95|54.8|51.335|50.991|53.282|53.597|53.646|53.656|52.22|50.352|49.339|47.254|47.746|48.09|49.172|47.991|45.405|43.133|43.89|43.684|43.025|44.451|42.297|43.33|43.999|41.265|41.176|41.127|40.862|39.662|42.455|41.855|43.812|45.208|42.396|37.351|35.384|37.538|36.023|36.534|34.863|37.715|38.147|36.534|37.921|37.174|37.154|38.639|37.361|35.954|35.354|35.128|34.912|34.282|32.778|33.171|32.217|30.555|29.995|30.644|30.152|30.339|30.791|28.529|29.159|27.988|28.578|28.48|27.349|26.415|25.697|26.1|25.53|24.35|24.507|24.291|24.93|25.727|25.569|25.146|25.048|25.864|26.395|25.402|25.422|27.88|28.333|28.785|28.441|28.51|28.234|28.598|28.293|27.074|25.372|26.258|26.562|25.923|26.68|24.576|25.107|24.094|23.071|23.848|23.396|23.701|23.72|23.976|23.966|21.026|22.855|23.189|23.602|24.733|22.157|23.809|23.661|22.491|20.367|22.137|22.619|24.733|23.848|23.465|23.189|22.865|27.113|29.562|28.519|30.486|30.614|30.713|30.87|31.499|32.109|33.368|34.273|34.145|34.646|34.577|34.676|33.928|34.774|35.866|35.718|34.597|34.794|36.426|37.449|38.678|38.718|41.088|40.606|39.209|38.944|37.252|36.397|36.623|36.859|36.18|35.207|34.882|35.856|35.59|36.8|35.6|33.033|33.692|35.305|35.561|35.748|36.062|33.869|36.377|35.895|37.508|37.813|38.895|36.584|38.777|38.816|38.993|35.403|38.845|43.89|43.979|43.517|43.369|43.015|46.27|44.776|49.457|49.172|50.735|48.552|46.329|49.073|48.601|48.935|47.264|44.51|45.484|46.565|49.398|49.329|50.745|49.771|48.09|47.598|47.205|45.189|47.096|47.667|44.589|47.214|48.041|48.778|49.172|52.358|54.177|56.449|53.892|56.046|53.548|48.926|47.893|48.139|43.841|46.231|43.232|43.291|39.337|37.302
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|12|12.24|13.04|12.17|12.12|13.83|13.52|13.7|12.91|13.9|13.07|13.35|12.15|11.55|11.28|11.6|11.39|11.36|10.49|10.64|10.37|9.96|9.77|10.45|10.22|10.92|10.98|11.13|11.37|10.44|10.62|10.6|11.23|11.5|11.53|11.05|10.55|10.92|11.94|11.35|12.04|11.35|11.79|12.47|11|9.64|9.73|9.6|9.02|8.6|7.87|8.4|7.69|7.61|6.96|6.53|6.72|6.49|6.83|6.87|7.06|6.78|7.5|7.45|7.16|6.45|6.575|6.452|5.922|6.007|5.477|5.203|5.108|5.298|4.437|4.352|4.276|4.162|4.238|4.257|3.633|3.585|3.5|3.311|3.197|3.235|3.056|2.866|2.753|2.602|2.497|2.488|2.346|2.289|2.289|2.318|2.327|2.034|2.062|2.081|2.062|1.939|1.845|1.807|1.949|2.081|1.987|1.939|1.807|1.797|1.637|1.608|1.665|1.627|1.665|1.665|1.608|1.495|1.466|1.466|1.476|1.433|1.419|1.306|1.315|1.287|1.4|1.324|1.211|1.296|1.296|1.31|1.4|1.249|1.23|1.211|1.093|1.107|1.135|1.183|1.277|1.23|1.159|1.183|1.14|1.268|1.239|1.192|1.23|1.239|1.23|1.306|1.343|1.438|1.48|1.514|1.514|1.561|1.561|1.637|1.599|1.637|1.627|1.589|1.622|1.655|1.674|1.679|1.76|1.769|1.741|1.542|1.561|1.655|1.726|1.627|1.627|1.58|1.466|1.391|1.287|1.315|1.315|1.315|1.23|1.183|1.088|1.088|1.078|1.041|1.145|1.154|1.154|1.192|1.164|1.135|1.173|1.126|1.069|1.041|1.05|1.05|1.041|1.003|0.979|0.96|0.979|0.946|0.946|0.913|0.899|0.936|0.974|0.956|0.965|0.965|0.936|0.87|0.861|0.809|0.799|0.795|0.776|0.837|0.823|0.814|0.861|0.861|0.814|0.776|0.733|0.743|0.738|0.738|0.733|0.719|0.71|0.757|0.795|0.747|0.766|0.785|0.804|0.776|0.757|0.71|0.672|0.686|0.624|0.601|0.587|0.587
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04995|962367|/equities/megaport-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04996|7590|/equities/mesoblast|ASX200|4.683|4.633|4.92|4.801|4.861|5.039|5.306|5.485|5.554|5.692|5.663|5.772|5.712|5.603|5.821|5.841|5.792|6.029|5.821|5.732|5.663|5.593|5.782|6.079|5.801|5.94|6.118|6.564|5.831|6.098|5.683|5.534|5.673|5.683|5.712|5.475|5.425|5.564|5.792|5.97|5.891|5.653|5.643|5.831|5.534|5.247|5.495|5.871|6.098|6.217|5.95|5.475|5.742|5.762|5.762|5.316|5.831|5.91|6.088|6.237|6.188|6.336|6.376|6.524|6.712|6.999|6.188|5.544|5.871|5.683|5.296|5.108|5.217|5.861|5.593|5.94|5.207|5.089|5.613|5.544|5.881|6.336|6.683|6.692|6.653|7.029|6.593|6.534|6.287|6.148|6.158|5.871|6.059|5.999|6.108|5.94|5.989|6.128|5.851|5.475|6.287|6.475|6.633|6.782|7.237|7.405|7.356|7.583|7.286|7.851|7.771|7.435|7.237|7.217|7.207|7.484|7.702|6.851|6.435|6.296|6.415|6.484|6.583|6.821|7.267|7.653|7.267|7.178|6.732|7.128|7.92|7.88|8.366|9.573|9.316|8.801|8.009|7.752|8.009|7.87|7.87|7.574|7.128|7.692|8.405|8.999|9.138|8.821|8.95|8.583|8.158|8.336|8.514|7.405|7.91|9.207|8.633|9.158|8.069|8.168|7.574|7.653|7.277|7.722|6.801|6.376|6.267|5.118|5.247|5.514|5.188|5.831|5.792|5.702|4.505|4.623|4.554|4.306|4.633|3.297|3.158|2.921|2.891|2.723|2.515|2.287|2.515|2.574|2.525|2.673|2.425|2.257|1.931|1.871|1.926|1.891|1.96|1.911|1.817|1.713|1.752|1.812|1.881|1.901|1.851|1.782|1.921|2.02|2.069||1.916|2.02|2.059|2.079|2|2.119|2.049|1.906|1.881|1.831|1.802|1.752|1.728|2.079|1.97|2.158|1.742|1.346|1.386|1.351|1.287|1.416|1.416|1.426|1.228|1.188|1.049|1.04|1.069|1.015|1.035|1.005|1.084|1.074|0.98|0.96|1.01|1.158|1.223|1.129|1.03|0.817
04997|7566|/equities/metcash-limited|ASX200|2.78|2.74|2.77|2.75|2.66|2.61|2.67|2.85|3.15|3.23|3.1|3.02|2.99|3.01|3.02|3.04|3.12|3.11|3.12|3.19|3.24|3.09|3.02|3.05|3.22|3.25|3.31|3.37|3.21|3.24|3.23|3.22|3.23|3.3|3.35|3.22|3.25|3.48|3.47|3.49|3.53|3.7|3.63|3.58|3.5|3.52|3.44|3.55|3.74|3.87|3.95|4.07|4.23|4.14|4.1|4.05|4.11|4.02|4.14|4.08|4.21|4.23|4.13|4.06|4.06|3.96|3.83|3.72|3.59|3.38|3.39|3.38|3.35|3.19|3.3|3.43|3.5|3.43|3.54|3.59|3.69|3.72|3.69|3.67|3.54|3.59|3.64|3.71|3.66|3.63|3.49|3.47|3.4|3.3|3.22|3.17|3.19|3.37|3.78|3.98|3.99|3.85|3.93|3.93|4|4.02|3.98|3.99|3.92|3.99|4.3|4.16|4.09|4.06|4.15|4.2|4.07|4|3.99|4.08|4.08|4.06|4.12|4.04|4.16|4.21|4.06|4.24|4.01|4.11|4.29|4.12|4.21|4.15|4.18|4.16|4.11|4.09|4.12|4.19|4.02|4.04|3.88|3.84|3.93|4.16|4.21|4.14|4.13|4.15|4.16|4.11|4.05|3.92|4.01|4.02|4|4.02|4.06|4.22|4.15|4.19|4.18|4.01|3.98|3.92|4.12|4.06|4.14|4.1|4.19|4.24|4.28|4.2|4.1|4.11|4.09|4.07|4|4.2|4.32|4.39|4.51|4.42|4.37|4.38|4.44|4.34|4.38|4.31|4.39|4.4|4.36|4.38|4.37|4.39|4.42|4.45|4.39|4.41|4.4|4.3|4.23|4.15|4.26|4.09|3.95|3.94|4.03|3.92|4.06|4.14|4.17|4.23|4.19|4.11|4.12|4.07|4.14|4.12|4.07|4.09|4.2|4.25|4.41|4.45|4.44|4.47|4.37|4.27|4.35|4.42|4.56|4.62|4.61|4.51|4.7|4.6|4.56|4.45|4.41|4.52|4.6|4.47|4.37|4.29|4.15|4.14|4.22|4.28|4.29|4.3
04998|7720|/equities/mineral-resource|ASX200|11.49|11.44|11.78|11.74|11.59|11.63|11.5|11.4|11.31|12.68|12.03|12.35|11.71|11.26|11.28|11.18|10.99|11.53|11.94|11.68|11.36|10.58|10.7|10.9|11.22|11.5|11.43|11.28|11.4|11.49|11.4|11.05|11.02|12.2|11.96|11.39|11.06|11|10.45|10.2|9.78|9.5|9.19|8.97|8.1|8.25|8.51|8.61|8.5|9.07|8.83|9.25|10|9.58|9.87|10|10.62|10.5|10.59|10.41|10.47|10.94|11.11|11.34|11.45|10.73|10.26|10.01|10.3|10.07|10.08|9.85|9.42|9.07|8.55|8.37|8.05|7.75|8.09|8.16|8.5|8.74|8.08|8.06|7.67|8.19|8.22|7.2|7.17|8.08|8.42|7.97|7.62|8|8.5|8.25|9.15|8.95|9.2|9.32|9.33|9.64|9.77|9.91|10.55|11.44|11.67|11.84|11.55|11.74|12.1|12.25|12.83|12.35|12.97|13.1|12.54|12.67|12.1|12.1|11.57|11.25|11.2|11|11.17|11.5|11.78|11.87|11.36|11.74|12.08|11.29|11.15|10.4|11.04|11.08|10.15|10.34|11.38|11.64|11.89|11.56|10.99|10.99|11.22|12.21|12.46|11.8|12.39|11.54|11.5|11.83|12|11.99|12.27|12.44|12.41|11.25|11.64|12.36|12.12|12.5|12.59|11.84|11.26|11.58|12.73|12.93|13.48|12.81|12.61|11.7|12.01|12.6|12.55|12.33|12.2|11.82|11|10.47|10.4|10.45|10.65|10.4|9.95|10.1|10.21|10.42|10.55|10.05|10.13|9.91|9.4|8.31|8.7|8.5|8.61|8.19|8.16|8.06|8.39|8.05|8.32|8.08|7.45|7.03|7.08|6.56|7.45|7|8.31|8.52|8.38|7.78|7.65|7.24|7.24|7.12|7.12|6.8|6.59|6.53|6.34|6.69|7|7.35|7.5|7|6.97|6.92|6.81|6.78|7.15|7.13|6.96|6.65|7.11|7.07|7.28|7.12|6.19|6.11|6.17|5.54|5.21|5.3|5.14|4.71|4.41|4.17|4.21|4.06
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|1.74|1.75|1.75|1.76|1.75|1.7|1.67|1.72|1.73|1.75|1.76|1.76|1.74|1.69|1.67|1.7|1.75|1.75|1.71|1.69|1.72|1.61|1.62|1.7|1.69|1.76|1.76|1.75|1.75|1.78|1.74|1.74|1.77|1.76|1.69|1.65|1.65|1.67|1.66|1.65|1.62|1.7|1.64|1.62|1.68|1.6|1.58|1.58|1.64|1.68|1.69|1.77|1.75|1.72|1.71|1.72|1.69|1.61|1.62|1.63|1.7|1.6|1.61|1.58|1.54|1.59|1.59|1.56|1.56|1.55|1.48|1.47|1.48|1.51|1.5|1.47|1.46|1.45|1.45|1.47|1.52|1.52|1.5|1.5|1.43|1.4|1.45|1.42|1.35|1.36|1.36|1.33|1.35|1.34|1.32|1.26|1.28|1.27|1.25|1.25|1.24|1.24|1.24|1.25|1.29|1.31|1.29|1.25|1.22|1.17|1.17|1.23|1.21|1.22|1.22|1.19|1.18|1.22|1.22|1.25|1.25|1.29|1.25|1.18|1.23|1.26|1.28|1.28|1.24|1.24|1.28|1.24|1.25|1.24|1.23|1.21|1.15|1.09|1.17|1.15|1.18|1.1|1.04|1.01|1.05|1.15|1.24|1.22|1.24|1.23|1.25|1.29|1.28|1.26|1.26|1.27|1.21|1.2|1.27|1.25|1.25|1.29|1.25|1.24|1.24|1.25|1.3|1.29|1.28|1.24|1.26|1.25|1.28|1.29|1.23|1.23|1.22|1.22|1.26|1.28|1.27|1.28|1.25|1.29|1.29|1.34|1.33|1.32|1.32|1.34|1.39|1.4|1.39|1.3|1.33|1.32|1.35|1.32|1.35|1.32|1.29|1.29|1.37|1.42|1.38|1.31|1.29|1.24|1.38|1.35|1.41|1.47|1.44|1.44|1.46|1.46|1.5|1.48|1.57|1.53|1.49|1.48|1.49|1.46|1.48|1.61|1.64|1.57|1.5|1.57|1.46|1.43|1.51|1.54|1.56|1.42|1.5|1.62|1.64|1.66|1.59|1.52|1.74|1.56|1.45|1.42|1.25|1.29|1.18|1.27|1.21|1.2
05000|7311|/equities/monadelphous|ASX200|18.16|17.55|17.95|17.9|17.87|17.44|16.84|16.09|16.61|17.5|17.47|16.58|15.6|15.45|15.98|16.79|17.04|17.3|17.74|18.29|18.1|15|15.61|16.5|17.2|17.54|17.57|18.16|18.71|17.85|17.33|17.94|19.37|19.1|19.01|20.7|18.57|17.98|18.6|16.4|16.6|16.1|17.15|16.34|15.4|16.14|17.5|16.25|16.1|15.87|16.04|17.6|20.96|20.47|21.21|20.22|22|22.11|22.7|22.23|23.15|23.34|24.72|24.35|27.61|26.35|26.86|26.19|24.53|24.89|24.85|24.32|24|22.5|21.62|21.77|21.32|20.04|20.74|21.07|20.47|21.63|20.37|20.04|19.7|19.8|20.04|20.5|20.09|21.98|21.42|20.82|19.8|20.75|21.61|21.18|22.17|21.86|21.28|21.94|20.78|20.85|20.25|19.41|21.75|21.09|23.15|23.48|23.74|23.82|23.9|23.35|23.49|22.9|24.02|24.17|22.65|23.11|22.24|22.6|21.72|21.15|20.37|20.12|20.34|19.12|20.42|21.39|19.17|19.3|18.97|18.49|18.6|18.85|18.92|17.66|17.4|17.85|19.23|19.09|19.96|19.41|17.48|17.63|17.99|19.15|19.18|18.91|19.3|18.55|18.45|18.95|18.77|18.76|18.71|19.58|19.31|19.09|19.2|20.26|19.53|21.53|21.83|21.41|20.93|20.66|22.4|19.66|20|19.96|19.72|19.31|19.42|18.88|18.03|18.3|18.14|17.76|17.12|16.98|16.89|16.95|17.09|17.71|16.72|17.15|16.54|16.16|15.94|15.33|15.34|14.75|15.24|14.68|14.67|14.26|14.28|13.55|13.51|13.75|13.51|13.32|12.87|13.64|13.09|12.9|13|12.4|13.95|13.81|15.43|15.31|15.6|15.59|15.3|15.37|15.71|15.07|14.7|14.21|14.52|12.75|12.15|12.85|13.5|14.13|15|14.32|13.8|13.61|13.58|13.63|12.8|13.16|13.6|13.39|13.38|13.77|13.73|13.66|12.96|13.61|13.81|13.05|12.1|13.3|12.6|11.35|11.13|11.64|11.82|11.61
05001|18557|/equities/nanosonics|ASX200|0.81|0.77|0.805|0.83|0.81|0.86|0.855|0.86|0.9|0.77|0.8|0.81|0.77|0.815|0.88|0.92|0.88|0.85|0.825|0.83|0.85|0.835|0.85|0.85|0.84|0.84|0.85|0.88|0.85|0.9|0.79|0.805|0.845|0.77|0.805|0.88|0.895|0.915|0.835|0.78|0.715|0.7|0.64|0.685|0.72|0.605|0.6|0.605|0.54|0.53|0.49|0.485|0.47|0.405|0.405|0.44|0.455|0.46|0.48|0.475|0.49|0.48|0.5|0.47|0.48|0.52|0.51|0.525|0.52|0.535|0.49|0.49|0.485|0.49|0.475|0.495|0.52|0.52|0.56|0.51|0.5|0.5|0.5|0.49|0.49|0.49|0.49|0.5|0.49|0.48|0.485|0.48|0.51|0.5|0.515|0.51|0.54|0.51|0.5|0.485|0.505|0.495|0.49|0.49|0.51|0.55|0.5|0.5|0.53|0.515|0.54|0.57|0.54|0.53|0.555|0.57|0.555|0.58|0.6|0.58|0.59|0.585|0.585|0.6|0.57|0.62|0.65|0.62|0.59|0.63|0.6|0.545|0.51|0.515|0.55|0.53|0.52|0.53|0.57|0.635|0.58|0.6|0.62|0.66|0.665|0.77|0.805|0.81|0.825|0.75|0.76|0.76|0.775|0.785|0.805|0.855|0.82|0.84|0.9|0.925|0.93|0.92|0.92|0.93|0.9|0.9|0.94|0.9|0.93|0.825|0.79|0.85|0.855|0.865|0.88|0.87|0.88|0.88|0.87|0.86|0.87|0.84|0.91|0.88|0.9|0.925|0.88|0.865|0.8|0.76|0.65|0.61|0.6|0.625|0.65|0.645|0.61|0.59|0.61|0.56|0.55|0.55|0.51|0.545|0.52|0.52|0.52|0.48|0.555|0.56|0.59|0.595|0.62|0.575|0.59|0.595|0.52|0.495|0.48|0.52|0.535|0.57|0.54|0.6|0.64|0.635|0.625|0.66|0.6|0.575|0.59|0.625|0.625|0.66|0.55|0.525|0.5|0.48|0.465|0.465|0.475|0.505|0.49|0.465|0.46|0.45|0.44|0.43|0.47|0.44|0.48|0.45
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|32.682|32.853|34.041|33.613|33.585|33.632|33.575|32.957|32.634|33.024|33.024|32.834|32.435|31.161|31.608|32.149|32.073|32.862|32.976|32.986|32.568|31.703|31.817|32.872|32.245|32.606|33.062|33.87|34.298|34.203|33.148|33.091|33.376|33.138|31.874|31.151|30.847|30.857|29.725|29.06|29.63|29.469|28.841|28.461|27.729|28.214|27.549|27.929|26.95|27.568|29.744|31.456|30.866|32.073|31.018|29.897|30.058|29.06|29.317|29.117|29.754|29.564|28.898|28.347|28.052|27.587|26.617|25.894|25.048|24.307|24.06|23.784|23.708|23.385|23.29|23.1|22.463|22.054|22.634|23.642|24.621|24.925|24.906|25.01|24.231|24.145|24.155|23.822|23.965|23.898|23.413|23.936|23.756|23.052|22.805|22.434|22.605|22.377|22.026|21.027|21.065|21.36|22.149|22.168|23.337|23.898|23.908|23.946|23.575|23.556|23.385|23.147|22.986|22.396|22.292|22.358|21.598|21.807|22.577|22.891|22.7|22.624|22.244|22.206|22.529|22.273|22.834|23.337|20.742|22.301|23.366|23.946|24.706|23.119|23.081|22.586|21.265|19.972|21.731|22.168|22.349|22.007|21.294|21.826|20.695|22.815|23.974|22.244|23.879|24.221|23.442|23.157|22.976|23.1|25.067|26.056|25.562|26.408|25.742|25.467|24.896|25.029|24.697|23.784|23.271|23.518|24.259|24.716|25.105|24.421|23.623|23.233|23.128|23.166|22.52|22.529|22.91|22.957|23.024|22.748|22.083|22.881|23.318|24.687|24.202|23.271|24.231|24.478|23.765|24.288|24.687|23.451|22.91|21.911|22.7|22.691|23.794|23.889|23.166|23.28|22.853|21.921|22.624|23.879|23.489|23.157|23.556|22.596|24.117|23.366|26.617|26.855|26.969|26.237|26.284|26.227|25.571|25.571|25.191|24.183|24.003|23.195|24.06|25.067|25.4|25.952|25.571|26.047|25.381|24.706|26.817|26.712|25.676|27.273|27.463|27.33|28.376|29.383|30.02|30.039|28.376|28.917|28.385|27.606|25.866|26.436|24.412|26.379|24.24|23.128|21.17|22.615
05003|102032|/equities/nsreit-stapled|ASX200|1.194|1.218|1.161|1.131|1.093|1.098|1.093|1.103|1.098|1.054|1.044|1.044|1.083|1.078|1.073|1.064|1.035|1.006|0.986|0.967|0.948|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05004|102006|/equities/nearmap-fpo|ASX200|0.46|0.42|0.425|0.425|0.45|0.48|0.535|0.545|0.525|0.545|0.455|0.57|0.605|0.57|0.575|0.635|0.595|0.57|0.61|0.535|0.535|0.48|0.525|0.595|0.55|0.52|0.52|0.53|0.535|0.54|0.43|0.375|0.38|0.335|0.33|0.355|0.345|0.34|0.37|0.355|0.36|0.305|0.29|0.285|0.285|0.265|0.305|0.305|0.26|0.225|0.24|0.245|0.285|0.265|0.205|0.225|0.125|0.125|0.13|0.12|0.12|0.105|0.105|0.09|0.07|0.066|0.071|0.073|0.067|0.073|0.074|0.06|0.054|0.046|0.049|0.045|0.04|0.037|0.035|0.035|0.033|0.033||0.03|0.035|0.035|0.034|0.031|0.031|0.035|0.031|0.032|0.035|0.037|0.039|0.039|0.042|0.042|0.045|0.047|0.046|0.05|0.045|0.045|0.05|0.05|0.061|0.06|0.049|0.05|0.052|0.038|0.04|0.04|0.04|0.044|0.04||0.039|0.045|0.046|0.04|0.04|0.04|0.04|0.045|0.042|0.04|0.054|0.05|0.05|0.05|0.057|0.055|0.05|0.055|0.055|0.057|0.057|0.061|0.063|0.06|0.065|0.065|0.06|0.07|0.075|0.085|0.075|0.07|0.075|0.08|0.08|0.08|0.078|0.08|0.073|0.077|0.078|0.077|0.078|0.078|0.076|0.073|0.075|0.077|0.081|0.088|0.088|0.088|0.094|0.086|0.09|0.087|0.086|0.094|0.091|0.095|0.105|0.09|0.088|0.092|0.1|0.105|0.105|0.105|0.13|0.13|0.115|0.125|0.115|0.13|0.135|0.12|0.135|0.15|0.13|0.12|0.115|0.105|0.12|0.09|0.088|0.088|0.085|0.085|0.076|0.09|0.093|0.094|0.11|0.1|0.11|0.115|0.12|0.135|0.13|0.13|0.135|0.14|0.12|0.12|0.13|0.15|0.165|0.165|0.17|0.155|0.17|0.165|0.145|0.16|0.13|0.12|0.12|0.13|0.09|0.1|0.1|0.075|0.071|0.068|0.071|0.062|0.065|0.068|0.07|0.07|0.065|0.07|0.065|0.069
05005|1055094|/equities/netwealth-group|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|10.41|10.13|10.25|10.24|10.74|9.92|9.8|10.55|12.1|12|11.34|11.11|11.05|10.37|9.65|9.48|9.19|8.36|8.67|7.78|7.7|7.42|7.26|7.69|8.5|9.6|9.88|9.94|10.99|10.68|10.5|11.18|11.47|13.1|12.02|12.8|13.26|13.06|12.57|11.48|12.02|12.41|11.12|12.09|10.73|9.87|10.35|11.57|12.35|14.51|15.12|14.68|17.4|16.02|17.05|16.65|19.53|18.8|20.05|22.3|21.99|21.88|22.25|21.68|23.1|24.52|23.63|23.62|23|21.75|22.84|22.51|22.47|23.85|24.34|25.65|25.35|24.57|26.48|26.2|26.16|27.51|27.84|29.12|29.14|28.9|28.36|25.84|24.65|27.2|25.2|24.33|23.08|23.14|21.83|21.15|24.13|22.61|23.05|24.43|24.57|24.11|24.75|25.03|25.75|25.65|25.71|28.05|29.24|28.05|29.68|29|30.3|31.93|32.57|34.55|33.77|34.01|34.25|34.4|32.44|32.42|30.75|29.6|31.44|31.6|33.05|35.95|33.42|35.649|36.693|34.804|34.028|33.114|36.296|35.56|33.889|35.898|37.897|39.637|38.881|39.269|39.319|40.502|38.98|39.329|39.796|40.044|38.573|37.519|36.315|36.365|37.24|38.444|38.921|38.255|38.086|39.159|41.218|42.421|41.069|41.844|39.975|38.543|36.445|37.379|39.796|38.414|38.801|36.952|37.539|36.594|36.504|38.076|38.394|40.214|39.597|40.542|40.015|40.512|40.144|39.915|42.272|42.6|39.736|39.776|41.844|41.675|39.776|39.696|41.268|38.622|38.503|35.082|35.58|34.506|34.307|32.527|33.034|34.108|34.118|34.048|35.798|35.043|34.158|32.229|31.861|30.578|33.173|31.314|32.905|34.008|34.416|35.43|33.591|32.756|33.501|34.018|33.78|31.164|31.622|32.497|30.976|31.353|33.123|35.967|35.997|35.132|34.943|33.989|34.824|38.086|36.723|35.639|34.376|33.889|32.119|35.271|35.51|35.52|31.443|33.213|34.058|33.969|31.642|29.036|28.39|28.987|30.081|29.832|30.508|30.777
05007|41354|/equities/news-corp-b|ASX200|18.29|18.09|18.21|17.53|17.62|18.16|17.82|18.8|18.85|19.68|19.67|19|19.2|18.61|17.92|18.85|19.23|19.46|19.92|19.86|19.5|19.33|19.15|19.6|19.43|18.79|18.62|18.79|18.35|18|17.58|17.13|17.75|18.04|18.69|17.82|17.76|17.58|17.73|17.84|18.26|17.08|16.8|16.45|16.6|16.5|16.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05008|40380|/equities/nextdc-ltd|ASX200|1.78|1.726|1.819|1.902|1.95|1.926|1.907|2.077|2.058|2.136|2.204|2.048|2.087|2.048|2.145|2.204|2.282|2.223|2.155|2.106|2.136|1.863|2.028|2.126|1.999|2.175|2.214|2.282|2.428|2.379|2.37|2.438|2.535|2.516|2.516|2.565|2.389|2.506|2.652|2.662|2.584|2.74|2.75|2.633|2.633|2.604|2.565|2.584|2.555|2.292|2.194|2.087|1.941|1.916|1.902|1.867|1.911|1.902|1.907|1.95|2.009|1.999|1.936|1.726|1.726|1.658|1.711|1.658|1.721|1.755|1.824|1.838|1.833|1.799|1.804|1.989|1.931|1.931|1.95|2.038|1.989|2.019|2.048|1.97|1.872|1.999|1.907|1.892|1.931|1.96|1.97|1.926|1.916|1.96|1.931|1.814|1.882|1.746|1.741|1.726|1.706|1.804|1.736|1.716|1.872|1.98|1.95|2.028|2.097|2.116|2.175|2.126|2.175|1.98|1.916|1.911|1.843|1.775|1.736|1.76|1.663|1.609|1.57|1.57|1.609|1.663|1.619|1.541|1.565|1.658|1.677|1.629|1.638|1.531|1.546|1.58|1.414|1.424|1.55|1.629|1.609|1.658|1.594|1.677|1.658|1.863|1.799|1.755|1.736|1.658|1.633|1.663|1.663|1.623|1.505|1.51|1.515|1.525|1.569|1.653|1.663|1.672|1.51|1.476|1.52|1.505|1.5|1.574|1.623|1.584|1.653|1.702|1.672|1.722|1.697|1.722|1.771|1.549||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05009|14292|/equities/nib-holdings|ASX200|2.98|2.84|2.75|2.8|2.81|2.8|2.83|2.8|2.69|2.68|2.6|2.58|2.54|2.49|2.53|2.55|2.61|2.68|2.67|2.65|2.44|2.4|2.41|2.45|2.52|2.5|2.43|2.41|2.41|2.24|2.19|2.18|2.18|2.13|2.11|2.09|2.13|2.13|2.16|2.19|2.29|2.22|2.14|2.11|2.17|2.13|2.19|2.24|2.24|2.26|2.29|2.38|2.33|2.3|2.25|2.23|2.25|2.25|2.27|2.25|2.27|2.3|2.33|2.23|2.27|2.25|2.2|2.16|2.16|2.08|2.02|2.05|2.05|2.07|1.975|2.02|1.98|1.935|1.925|1.925|1.795|1.805|1.78|1.705|1.7|1.66|1.65|1.625|1.645|1.63|1.64|1.63|1.635|1.595|1.58|1.5|1.49|1.495|1.49|1.49|1.56|1.545|1.535|1.53|1.56|1.61|1.64|1.54|1.5|1.57|1.485|1.455|1.43|1.415|1.49|1.46|1.46|1.475|1.45|1.45|1.445|1.435|1.455|1.5|1.49|1.5|1.46|1.48|1.54|1.52|1.54|1.54|1.485|1.45|1.49|1.4|1.365|1.45|1.435|1.445|1.46|1.415|1.198|1.198|1.208|1.304|1.27|1.208|1.256|1.218|1.214|1.201|1.21|1.248|1.257|1.266|1.278|1.244|1.257|1.261|1.214|1.21|1.218|1.227|1.231|1.188|1.244|1.184|1.141|1.12|1.111|1.107|1.094|1.094|1.103|1.128|1.073|1.073|1.077|1.081|1.077|1.073|1.085|1.085|1.073|1.077|1.064|1.068|1.064|1.051|1.042|1.055|1.064|1.124|1.115|1.124|1.12|1.09|1.09|1.081|1.077|1.073|1.111|1.184|1.09|1.077|1.077|1.073|1.081|1.064|1.085|1.09|1.115|1.124|1.094|1.081|1.055|1.064|1.055|1.073|1.055|1.064|1.081|1.098|1.141|1.167|1.167|1.124|1.111|1.12|1.115|1.137|1.201|1.218|1.141|1.115|1.133|1.12|1.077|1.098|1.03|0.995|0.978|0.987|0.978|0.944|0.884|0.806|0.764|0.806|0.789|0.768
05010|1089517|/equities/nickel-mines|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05011|985597|/equities/nine-ent-fpo|ASX200|2.27|2.33|2.37|2.36|2.3|2.34|2.29|2.33|2.38|2.37|2.29|2.28|2.23|2.18|2.2|2.15|2.01|1.98|1.975|1.99|1.98|1.87|1.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|1.12|1.1|1.18|1.14|1.17|1.09|1.1|1.23|1.23|1.25|1.15|1.17|1.07|0.96|0.88|0.89|0.94|0.89|0.84|0.8|0.68|0.68|0.66|0.68|0.69|0.78|0.81|0.81|0.91|0.84|0.81|0.86|0.87|0.86|0.82|0.84|0.97|0.97|0.94|0.83|0.79|0.86|0.76|0.73|0.65|0.58|0.68|0.76|0.84|0.82|0.67|0.73|0.84|0.71|0.77|0.74|0.89|0.9|1.04|1.07|1.03|0.92|0.91|0.96|0.96|1.01|1.08|1.16|1.18|1.18|1.27|1.27|1.21|1.42|1.23|1.35|1.53|1.46|1.53|1.45|1.26|1.25|1.25|1.28|1.2|1.19|1.23|1.15|1.07|1.18|1.06|0.98|0.94|0.88|0.81|0.77|0.84|0.77|0.81|0.94|0.77|0.66|0.67|0.7|0.69|0.73|0.88|0.91|0.95|0.89|0.86|0.82|0.85|0.94|0.94|0.93|1.08|0.96|0.96|0.96|0.95|0.91|0.81|0.79|0.84|0.87|0.93|0.91|0.84|0.91|0.68|0.58|0.59|0.56|0.58|0.54|0.5|0.46|0.54|0.59|0.56|0.56|0.57|0.53|0.46|0.46|0.49|0.49|0.46|0.47|0.42|0.47|0.49|0.5|0.4|0.375|0.375|0.37|0.39|0.41|0.41|0.365|0.36|0.36|0.345|0.35|0.4|0.355|0.37|0.385|0.36|0.31|0.315|0.38|0.38|0.39|0.365|0.35|0.395|0.395|0.31|0.26|0.27|0.225|0.21|0.2|0.235|0.23|0.23|0.17|0.17|0.115|0.1|0.092|0.087|0.1|0.077|0.058|0.059|0.055|0.051|0.049|0.054|0.075|0.065|0.068|0.065|0.064|0.065|0.05|0.045|0.037|0.029||0.031|0.027|0.026|0.025|0.031|0.03||0.029|0.03|0.029||0.03|0.03|0.029|0.033|0.033|0.037|0.029|0.029|0.034|0.034|0.044|0.043|0.049|0.045|0.042|0.04|0.032|0.041||0.035|0.039|0.039|0.039|0.02|0.02||
05013|13870|/equities/nrw-holdings|ASX200|1.13|1.12|1.18|1.16|1.14|1.12|1.07|1.06|1.1|1.17|1.25|1.34|1.36|1.31|1.25|1.24|1.24|1.25|1.35|1.31|1.23|1.24|1.22|1.18|1.2|1.25|1.24|1.35|1.42|1.41|1.35|1.35|1.48|1.5|1.5|1.54|1.37|1.26|1.15|0.99|1.01|0.96|1.06|1.02|0.94|0.91|0.93|0.94|1.08|1.17|1.14|1.17|1.35|1.24|1.19|1.23|1.4|1.44|1.65|1.64|1.91|2.03|2.06|2.05|2.04|1.8|1.89|1.94|1.86|1.85|1.99|1.85|1.7|1.43|1.32|1.32|1.83|1.84|1.9|2.13|2.07|2.16|1.82|2.02|2.05|2.34|2.34|2.22|2.47|2.89|3.02|2.9|2.5|2.9|3.06|2.95|3.41|3.02|2.92|2.98|2.96|3.16|3.21|3.2|3.59|3.56|3.99|4.24|4.05|4.03|4.15|4.06|4.14|3.79|3.82|3.56|3.21|3.23|3.17|3.1|2.83|2.74|2.58|2.58|2.68|2.83|2.85|2.88|2.85|2.55|2.48|2.4|2.52|2.26|2.38|2.45|2.32|2.35|2.69|2.73|2.72|2.62|2.46|2.58|2.46|2.83|2.79|2.77|2.8|2.73|2.75|2.65|2.79|2.84|2.85|2.84|2.63|2.68|2.7|2.9|2.85|3.01|2.92|2.85|2.6|2.52|2.56|2.38|2.49|2.45|2.49|2.39|2.2|2.44|2.2|2.16|2.14|2.23|2.04|2.01|1.85|1.75|1.8|1.71|1.78|1.8|1.81|1.75|1.65|1.73|1.63|1.49|1.48|1.24|1.25|1.13|1.15|1.09|1.06|1.03|1.05|1.07|0.99|1.09|0.87|0.94|1.02|1.02|1.32|1.31|1.7|1.68|1.58|1.78|1.75|1.76|1.54|1.41|1.4|1.39|1.45|1.58|1.7|1.78|1.92|2.05|2.08|2|1.95|1.96|1.9|1.79|1.7|1.83|1.81|1.69|1.64|1.75|1.91|1.74|1.64|1.77|1.71|1.62|1.33|1.31|1.23|1.25|1.19|1.14|0.98|0.91
05014|7506|/equities/nufarm-ltd|ASX200|4.12|3.86|4.02|3.98|3.86|3.75|3.81|4.02|3.76|3.94|3.74|3.83|3.97|3.77|3.72|3.92|4.06|4.17|4.23|4.18|4.13|4.03|4.15|4.69|4.76|4.85|4.56|4.69|4.55|4.66|4.47|4.54|4.55|4.74|4.93|4.82|4.51|4.46|4.37|4.27|4.43|4.22|4.42|4.51|4.49|4.47|4.31|4.25|4.06|4.37|4.47|4.21|4.12|3.95|3.93|3.84|4.12|4.07|3.79|4.54|4.68|4.9|5.37|5.51|5.46|5.28|5.42|5.24|6.15|6|5.69|5.56|5.65|5.59|5.27|5.6|5.45|5.13|5.35|5.37|5.46|5.64|5.6|5.8|5.84|5.61|5.91|5.8|5.61|5.72|5.45|5.01|4.84|5.09|5.25|5.06|5.03|4.84|4.67|4.69|4.55|4.65|4.51|4.46|4.65|4.67|4.62|4.61|4.69|4.74|4.6|4.87|4.81|4.82|4.69|4.48|4.55|4.6|4.37|4.44|4.26|4.12|4.03|3.99|4.03|4.1|4.26|4.49|4.45|4.25|4.49|4.58|4.56|4.27|4.44|4.17|4.1|3.91|4.13|3.79|3.64|3.57|3.51|3.71|3.83|4.16|4.49|4.21|4.39|4.31|4.09|4.24|4.64|4.91|4.58|4.61|4.61|4.47|4.63|4.98|4.87|4.99|4.87|5.13|4.93|4.93|5.04|5.08|5.35|5.39|5.41|5.07|5.02|5.13|5.22|4.93|4.94|4.8|4.6|4.63|4.06|4.2|4.6|4.59|4.36|4.54|4.07|3.6|3.57|3.88|3.89|3.37|3.25|3.65|3.9|3.86|3.83|3.66|3.6|3.26|5.13|5.19|5.15|5.74|5.56|5.63|5.75|5.63|6.36|6.88|7.32|6.83|7.1|7.59|7.51|8.03|8.06|7.98|8.28|8.93|9.19|8.74|8.9|9.34|9.51|9.75|9.86|9.99|9.69|10.18|9.95|9.9|10.62|10.92|10.84|10.69|10.61|10.89|10.69|10.63|10.46|10.22|9.35|10.07|10.37|10.4|10.28|10.72|10.13|9.95|10.2|8.35
05015|1167776|/equities/nuix-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|9.075|8.766|8.806|8.597|8.498|8.408|8.319|8.617|8.508|8.846|8.607|8.448|8.279|8.189|7.99|8.1|8.159|8.09|8.05|8.12|8.11|7.99|8.239|7.96|8.398|8.468|8.408|8.488|8.388|8.657|8.518|8.348|8.816|8.587|8.458|8.358|8.358|8.259|8.199|7.901|8.169|8|8.1|8.11|7.931|7.692|7.891|7.831|7.771|8.229|8.12|7.96|7.761|7.712|7.393|7.105|7.453|7.214|7.393|7.463|7.712|7.841|7.722|7.343|7.413|7.592|7.284|7.075|7.095|6.926|7.025|6.985|6.936|7.095|7.105|7.065|6.945|6.826|7.324|7.333|7.324|7.612|7.751|7.612|7.383|7.532|7.712|7.383|7.483|7.294|7.174|6.965|6.965|6.906|6.756|6.299|6.647|6.547|6.329|6.637|6.567|6.667|6.667|6.557|6.965|7.274|7.353|7.353|6.916|6.975|6.936|6.856|6.906|7.115|7.264|6.995|6.438|6.488|6.508|6.557|6.607|6.547|6.358|6.219|6.338|6.319|6.329|6.488|5.871|6.179|6.368|6.398|6.438|5.851|5.94|5.901|5.632|5.572|6.07|6.06|6.219|6.249|5.97|6.239|6.229|6.796|6.866|6.547|6.677|6.547|6.378|6.617|6.776|6.597|6.965|7.045|6.806|6.965|7.015|7.324|7.214|7.353|7.095|7.184|6.955|6.587|6.826|6.836|7.005|6.776|6.567|6.607|6.746|6.846|6.965|7.005|7.095|7|7.01|7|6.7|6.62|6.52|6.82|6.38|6.39|6.39|6.27|6.23|6.11|6.05|5.91|5.95|5.73|5.88|5.84|5.95|5.84|5.9|5.87|5.79|5.37|5.7|5.86|5.89|5.66|5.56|5.3|5.66|5.6|5.68|5.76|5.83|6.01|5.99|5.93|5.9|5.66|5.24|5.22|5.25|5.3|5.16|5.26|5.59|6.03|6.16|6.13|5.97|5.79|5.43|6.02|5.66|5.87|5.81|5.94|5.87|6.11|6.75|6.77|6.3|6.48|6.41|6.55|6.25|6.37|5.64|5.6|5.5|5.64|5.59|5.41
05017|18532|/equities/imf-australia-ltd|ASX200|1.88|1.86|1.82|1.785|1.86|1.795|1.74|1.755|1.875|1.825|1.7|1.695|1.62|1.705|1.785|1.8|1.815|1.82|1.845|1.76|1.75|1.72|1.74|1.715|1.705|1.75|1.78|1.81|1.84|1.8|1.87|1.85|1.96|1.915|1.95|1.975|1.94|2.02|1.945|1.94|1.85|1.9|1.85|1.885|1.89|1.76|1.77|2|1.905|2.07|1.95|1.89|1.86|1.905|1.895|1.96|1.86|1.795|1.72|1.78|1.765|1.73|1.73|1.8|1.92|1.825|1.78|1.815|1.715|1.765|1.77|1.63|1.61|1.665|1.665|1.595|1.575|1.535|1.57|1.53|1.47|1.51|1.52|1.455|1.47|1.455|1.4|1.43|1.39|1.47|1.59|1.565|1.545|1.53|1.535|1.49|1.48|1.46|1.37|1.285|1.32|1.41|1.43|1.38|1.43|1.38|1.42|1.38|1.4|1.355|1.365|1.455|1.38|1.37|1.42|1.32|1.3|1.295|1.31|1.34|1.35|1.335|1.34|1.3|1.295|1.35|1.34|1.35|1.36|1.385|1.39|1.45|1.46|1.465|1.45|1.5|1.4|1.435|1.525|1.505|1.525|1.505|1.45|1.425|1.495|1.515|1.54|1.54|1.555|1.56|1.52|1.635|1.48|1.5|1.6|1.62|1.685|1.63|1.71|1.625|1.615|1.575|1.57|1.575|1.73|1.77|1.665|1.655|1.59|1.51|1.52|1.53|1.43|1.45|1.5|1.45|1.46|1.43|1.455|1.48|1.455|1.44|1.475|1.455|1.47|1.5|1.48|1.41|1.4|1.35|1.385|1.39|1.385|1.41|1.495|1.5|1.51|1.495|1.525|1.56|1.425|1.44|1.605|1.62|1.515|1.5|1.52|1.53|1.62|1.39|1.45|1.46|1.505|1.52|1.55|1.47|1.475|1.47|1.475|1.53|1.695|1.7|1.515|1.64|1.66|1.94|1.94|1.93|1.84|1.815|1.84|1.765|1.8|1.67|1.685|1.65|1.62|1.75|1.77|1.66|1.635|1.6|1.48|1.45|1.56|1.585|1.35|1.45|1.31|1.44|1.375|1.42
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|22.03|21.38|21.92|21.5|21.7|21.5|21.56|22.19|22.28|24.16|24.14|24.3|24.19|23.18|23.5|23.54|24.78|23.81|23.75|24|23.56|22.49|22.88|23.18|23.1|23.41|19.54|20.89|21.04|20.17|20.05|19.72|20.28|20.37|20.97|19.9|18.75|19.06|19.16|18.51|18.49|18.17|18.19|21.48|20.37|20.65|20.14|20.47|20.77|22.48|22.95|23.42|23.9|22.2|22.69|22.06|23.79|23.15|24.45|23.83|25.3|25.65|26.71|26.71|27.04|26.99|25.57|25.3|25.69|25.41|25.85|25.15|24.92|23.9|23.86|24.08|23.18|23.48|25|25.07|24.8|25.76|25.55|25.83|24.87|25.35|25.15|23.65|24.2|25.22|25.35|24.9|24.47|24.99|25.33|24.52|25.39|24.69|23.72|24.05|23.98|24.3|25.03|25.19|26.83|26.54|26.79|27.2|27.17|26.99|27.97|26.43|26.3|26|26.15|26.62|25.41|25.7|24.25|25.14|25.47|24.65|23.75|24.24|24.75|25.18|25.54|26.17|24.07|25.01|25.7|24.3|25.84|24.1|24.49|24.14|23.48|21.87|24.28|23.97|23.61|23.14|22.77|24.44|23.92|25.71|26.75|26.25|27.18|27|26.13|25.55|25.62|25.91|25.52|26.3|26.68|26.7|26.58|27.68|26.9|27.29|26.29|25.72|25.12|25.2|25.84|25.58|26.72|26.32|25.7|25.54|25.64|25.52|25.13|24.9|25.41|25.39|25.31|25.41|25.33|25.56|25.4|25.7|25.18|25.54|25.65|26.52|25.95|25.6|25.74|25.16|24.91|25.04|25.21|25.01|25.22|25.2|25.42|24.93|24.414|23.444|23.872|25.526|24.709|24.176|24.091|24.015|25.507|25.003|25.146|25.431|26.144|25.184|25.574|26.04|25.194|24.633|24.005|23.777|23.625|23.397|22.988|22.959|23.806|23.91|24.813|24.766|24.243|24.167|24.034|23.482|22.959|23.729|22.579|21.248|22.817|22.703|23.054|22.437|21.685|22.351|22.446|22.199|21.391|21.372|21.068|21.6|21.153|21.353|20.012|20.345
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|13.297|13.017|13.087|12.833|12.606|12.475|12.51|12.623|12.536|12.991|12.632|12.72|12.947|12.693|12.23|12.142|12.098|12.238|12.256|12.221|12.011|11.486|11.924|12.203|12.475|12.711|12.553|12.72|12.816|12.711|12.448|12.361|12.658|12.641|12.186|12.116|11.591|11.6|10.533|10.314|10.673|10.699|11.084|11.101|11.066|10.996|11.127|11.337|11.504|11.784|11.407|11.311|11.057|10.541|10.804|10.603|11.127|11.031|11.617|11.425|11.442|10.952|10.664|10.06|10.638|10.734|10.935|10.734|10.568|10.331|10.331|10.218|10.121|9.85|9.745|9.605|9.238|8.608|9.115|9.745|9.911|10.13|10.113|10.2|9.903|10.095|10.305|10.288|10.41|10.498|11.145|10.743|10.541|10.165|10.305|10.506|10.952|10.673|11.145|11.127|11.084|11.25|11.346|11.127|11.407|11.705|11.574|11.784|11.687|11.652|11.679|11.46|11.224|11.477|11.801|12.273|11.574|11.827|11.652|12.378|11.862|11.749|11.512|11.67|11.775|11.976|12.501|12.947|11.967|12.553|12.545|12.273|12.685|12.291|12.492|12.265|11.722|11.171|11.749|11.547|12.221|12.422|11.714|12.142|11.95|12.851|13.358|13.139|13.559|13.577|13.402|13.384|13.726|14.128|14.224|14.093|14.154|14.181|14.303|14.198|14.618|14.767|14.452|13.874|13.472|13.184|13.813|14.306|14.374|14.094|14.085|14.077|13.873|14|14.06|14.162|14.323|14.451|14.119|13.703|13.363|13.244|13.66|13.992|13.55|13.533|13.847|13.873|13.465|13.609|13.516|13.082|13.21|13.074|13.261|13.337|13.448|13.125|13.21|13.261|13.176|12.606|12.793|13.465|13.201|13.014|12.691|12.292|13.048|12.972|13.924|13.958|14.026|14.34|14.145|14.366|14.009|14.017|14.009|14.289|13.932|13.941|13.754|13.618|14.136|14.714|15.012|14.298|13.924|13.932|13.431|13.354|12.997|13.601|13.788|13.618|13.66|14.009|13.915|13.754|13.601|13.728|13.337|12.793|12.513|13.074|12.283|12.963|12.3|12.326|12.615|12.224
05020|985599|/equities/orora-fpo|ASX200|1.35|1.37|1.42|1.38|1.375|1.425|1.36|1.4|1.35|1.295|1.28|1.31|1.35|1.26|1.28|1.34|1.38|1.27|1.17|1.2|1.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05021|7474|/equities/oz-minerals-limited|ASX200|3.56|3.52|3.74|3.75|3.63|3.8|3.41|3.17|3.44|3.91|3.74|3.77|3.91|3.4|3.51|3.6|3.66|3.14|3.24|3.05|3.07|2.94|3.11|3.06|3.27|3.35|3.49|3.65|3.72|3.74|4.38|4.38|4.39|4.41|4.24|4.14|4.21|4.17|4.02|4.21|4.16|4.11|4.13|4.13|3.97|4.08|4.13|4.1|4.15|4.03|4.21|4.04|4.62|3.98|4.37|4.79|5.26|4.73|5.31|5.33|5.73|5.99|6.27|6.76|7.44|7.23|7.05|6.82|7.27|6.98|7.14|6.7|6.78|7.35|7.09|7.32|7.09|7.28|7.71|8.01|8.14|8.46|7.51|7.29|6.72|6.99|7.11|6.79|6.22|6.75|7.15|7.89|7.34|7.43|7.79|7.4|8.39|7.83|8.09|8.22|8.46|8.54|8.09|8.13|8.81|9.12|9.44|9.57|9.6|9.58|9.72|9.55|9.89|10.15|10.7|10.88|11.03|11.37|10.76|11.03|11.02|10.45|10.18|9.97|10.35|10.51|10.84|11|9.74|10.86|11.06|10.93|11.91|10.74|10.94|10.18|9.38|9.39|11.15|11.57|11.83|11.42|11.17|11.81|12.03|13.58|14.12|12.84|13.66|13.3|12.7|12.94|13.65|13.58|13.4|13.9|13.17|12.8|13.22|13.77|13.95|15.14|14.59|14.45|14.04|13.58|15.14|15.1|15.69|16.06|15.74|15.05|15.33|15.88|15.56|15.79|15.88|15.56|14.96|14.91|14.64|15.79|16.34|15.88|14.36|14.55|15.05|14.41|13.45|12.94|13.31|12.71|12.48|11.01|11.15|11.15|11.52|11.29|11.15|10.37|9.87|9.18|9.18|9.64|9.36|9.59|10|9.64|9.96|9.54|10.6|10.97|11.33|11.2|10.92|10.65|10.69|10.88|10.32|9.54|8.99|9.41|8.95|9.77|10.97|10.92|11.38|10.83|10.69|10.42|10.97|11.24|10.83|11.66|11.43|10.78|11.01|11.33|11.52|11.7|10.14|10.88|10.6|10.28|9.45|9.64|10.1|10.65|9.91|10.28|10.55|8.76
05022|14249|/equities/bt-investment-management|ASX200|6.72|7|6.62|6.4|6.62|7.25|7.35|7.1|6.76|6.5|6.28|6.36|6.3|6.22|6.12|6.47|5.98|5.95|5.7|5.78|5.6|5.01|4.92|5.02|5.1|5.1|5.13|5.1|4.83|4.96|4.58|4.5|4.34|4.23|3.9|3.74|3.7|3.98|3.78|3.75|3.66|3.7|3.72|3.55|3.18|3.06|3.03|3.05|3.07|3.49|3.46|3.68|3.82|3.7|3.37|3.34|3.4|3.11|3.15|3.16|3.41|3.45|3.37|3.19|3.21|3.05|2.86|2.83|2.8|2.49|2.44|2.4|2.4|2.41|2.3|2.25|2.2|2.15|2.14|2.16|2.36|2.26|2.18|2.17|2.09|2|1.94|1.9|1.92|1.935|1.88|1.855|1.74|1.73|1.765|1.77|1.76|1.775|1.785|1.91|1.81|1.755|1.79|1.855|2.14|2.18|2.16|2.15|2.19|2.17|2.21|2.14|2.08|1.99|2.02|1.855|1.825|1.935|1.88|1.84|1.84|1.81|1.8|1.805|1.77|1.92|1.885|1.95|2.16|2.18|2.14|2.13|2.04|2|1.995|1.99|1.98|2.09|2.09|2.12|2.08|2.01||1.95|2.1|2.24|2.26|2.49|2.41|2.49|2.28|2.25|2.42|2.55|2.56|2.6|2.75|2.74|2.7|2.69|2.71|2.68|2.72|2.72|2.65|2.75|2.81|2.85|2.96|2.9|2.84|2.84|2.82|2.78|2.88|2.86|2.8|2.84|2.76|2.82|2.91|2.9|2.96|2.93|2.64|2.55|2.42|2.43|2.46|2.54|2.43|2.47|2.56|2.6|2.6|2.63|2.68|2.65|2.587|2.625|2.587|2.377|2.358|2.387|2.253|2.215|2.253|2.224|2.644|2.625|2.415|2.549|2.673|2.616|2.644|2.74|2.826|2.864|2.845|2.912|2.941|2.96|2.902|2.931|2.931|3.036|2.979|2.921|2.855|2.769|2.807|2.893|2.864|3.055|3.112|2.969|3.007|3.122|2.845|2.616|2.625|2.625|2.368|2.253|2.301|2.215|2.301|2.578|2.301|2.167|2.119|1.986
05023|7674|/equities/ausdrill|ASX200|0.888|0.898|0.893|0.85|0.883|0.831|0.77|0.883|0.864|0.874|0.921|0.945|0.907|0.893|0.85|0.883|0.846|0.898|0.959|0.883|0.789|0.831|0.77|0.737|0.827|0.898|0.94|1.365|1.45|1.342|1.309|1.313|1.564|1.592|1.578|1.734|1.389|1.379|1.309|1.082|1.063|1.039|1.077|0.945|0.846|0.813|0.983|1.115|1.186|1.214|1.124|1.219|1.616|1.408|1.554|1.583|2.182|2.296|2.74|2.683|2.759|2.815|2.901|2.683|3.061|2.73|2.91|2.797|2.664|2.645|2.74|2.645|2.475|2.239|2.107|2.031|1.984|2.428|2.523|2.674|2.73|2.834|2.702|2.645|2.74|2.938|2.891|2.598|2.645|3.26|3.307|3.212|3.033|3.137|3.288|3.118|3.203|3.231|3.089|3.146|3.004|3.023|3.071|3.052|3.382|3.571|3.855|3.959|3.751|3.817|3.978|3.921|3.883|3.685|3.722|3.628|3.307|3.401|3.326|3.411|3.184|3.052|2.901|2.834|2.844|2.806|2.74|2.929|2.778|2.74|2.759|2.73|2.938|2.655|2.797|2.853|2.56|2.645|3.014|3.156|3.156|3.014|2.787|2.721|2.825|3.08|2.995|3.137|3.137|3.137|3.193|3.042|3.023|3.184|3.212|3.165|3.099|3.089|3.174|3.458|3.401|3.458|3.628|3.552|3.26|3.061|3.496|3.345|3.392|3.25|2.929|2.815|2.787|2.957|3.014|2.929|2.834|2.712|2.645|2.608|2.371|2.371|2.438|2.343|2.258|2.249|2.097|2.097|2.041|2.06|1.918|1.89|1.795|1.715|1.634|1.653|1.696|1.583|1.564|1.516|1.54|1.568|1.606|1.72|1.625|1.705|1.767|1.531|1.805|1.767|1.956|1.918|2.041|2.173|2.041||2.131|2.065|1.896|1.878|1.84|1.737|1.615|1.77|1.864|1.906|2.018|1.943|1.878|1.915|1.915|1.878|1.634|1.699|1.666|1.596|1.596|1.605|1.784|1.727|1.671|1.756|1.718|1.68|1.427|1.385|1.22|1.296|1.155|1.066|0.953|0.873
05024|7625|/equities/perpetual-limited|ASX200|45.05|46.55|47.4|47.11|48.63|50.32|49.79|50.29|49.65|51.24|51.71|50.3|48.34|46.57|47.04|48.33|47.44|49.13|48.27|47.76|46.85|45.4|44.31|44.7|44.94|44.52|45.86|45.5|45.33|44.22|41.46|40.32|40.18|39.59|37.32|37.3|38.45|39.34|38.6|38.5|40.79|39.51|40.99|41.44|38.16|35.4|38.86|39.66|38.92|43.31|42.47|44.42|43.98|41|40.48|40.25|40.93|39.5|40.28|40.56|41.35|42.47|41.01|40.46|39.04|39.43|39.64|37.75|36.82|34.89|34.29|34.01|34.19|33.99|32.5|31.23|29.99|28.46|29.37|28.2|27.01|28.01|26.86|27.3|25.97|26.75|27.6|26.74|26.48|27.21|27.7|25.56|23.88|23.39|23.76|22.66|23|22.9|23.34|23.53|21.99|21.82|21.73|22.38|23.45|24.61|25.62|25.52|24.95|24.83|25.39|24.79|24.35|23.75|23.76|24.43|22.46|22.31|20.24|20.17|20.57|19.57|20.43|20.43|20.39|21.22|20.39|21.03|19.24|20.38|20.7|21.2|23.41|21.93|22.86|22.39|20.84|20.67|21.89|23.52|24.41|26.49|22.57|21.99|22.04|23.58|24.76|23.43|24.71|24.9|25.54|25.9|26.21|26.81|27.7|29.11|28.66|28.83|28.89|29.42|29.11|29.51|29.7|29.59|29.49|29.4|30.99|32.25|32.28|31.87|32.14|31.23|31.73|31.8|31.48|31.21|31.56|37.01|36.95|36.4|36.5|36.97|36|37.85|37.85|37.67|30.97|30.64|29.83|30.09|30.51|29.87|30.08|30.35|30.45|30.38|31.4|29.03|28.91|29.16|28.71|27.78|29.07|31.55|30.84|29.78|30.8|31.57|33.6|32.36|34.55|36.05|35.76|36.17|35.32|35.55|36.55|35.92|36.7|36.32|33.51|33.92|34|35.05|38.72|39.55|38.29|37.1|36.8|36.17|36.52|34.65|31.4|33.9|32.35|34.1|37.62|40|39.5|37.4|37.28|38.55|38.82|39.43|37.6|39|34.99|36.5|34.06|33.51|32.73|29.55
05025|13576|/equities/perseus-mining-ltd|ASX200|0.325|0.305|0.36|0.375|0.42|0.41|0.43|0.475|0.485|0.435|0.43|0.445|0.505|0.4|0.385|0.415|0.37|0.295|0.305|0.25|0.22|0.245|0.235|0.28|0.29|0.39|0.41|0.415|0.62|0.52|0.48|0.525|0.545|0.67|0.58|0.67|0.78|0.78|0.785|0.53|0.54|0.585|0.555|0.68|0.56|0.435|0.775|0.935|1.03|1.07|1.055|1.14|1.435|1.305|1.495|1.36|1.7|1.56|1.795|1.895|1.83|1.755|1.52|1.62|1.825|1.92|1.95|1.905|2.04|2.05|2.15|2.18|2.11|2.26|2.3|2.34|2.45|2.33|2.49|2.48|2.54|2.67|2.84|2.98|2.92|2.84|2.88|2.6|2.45|2.67|2.45|2.31|2.32|2.26|2.37|2.42|2.64|2.48|2.55|2.79|2.69|2.46|2.39|2.36|2.52|2.5|2.52|2.52|2.32|2.26|2.35|2.35|2.43|2.56|2.81|2.92|2.77|2.8|2.97|2.9|2.9|2.96|2.56|2.4|2.58|2.57|2.9|3.13|2.72|2.98|3.52|3.27|3.22|3|3.2|3.35|3.05|3.31|3.7|4|3.61|3.45|3.17|3.24|3.03|3.1|3.27|3.11|2.9|2.7|2.66|2.48|2.36|2.57|2.68|2.72|2.59|2.68|2.93|3.13|3.15|3.39|3.14|3.1|2.8|2.9|3|3|3.04|2.98|2.96|2.72|2.95|3.12|3.1|3.38|3.28|3.33|3.15|3.13|3.2|3.14|3.16|3.35|2.99|2.77|3|2.91|2.74|3.04|3|2.94|2.94|2.72|2.68|2.35|2.33|2.09|2.34|2.23|2.18|2.2|2.41|2.35|2.1|1.89|1.92|1.89|2.02|1.845|1.935|1.9|1.945|2.05|1.995|1.965|2.04|1.945|1.93|1.75|1.725|1.68|1.65|1.575|1.79|1.91|2.05|1.77|1.75|1.74|1.58|1.69|1.69|1.69|1.6|1.55|1.475|1.73|1.545|1.42|1.18|1.3|1.3|1.075|0.92|0.86|0.85|0.935|0.865|0.75|0.78|0.77
05026|948096|/equities/pilbara-minerals-ltd|ASX200|0.016|0.021|0.016|0.018|0.019|0.019|0.013|0.012|0.012|0.015|0.01|0.015|0.011|0.013||0.011||0.011|||0.011|0.015|0.011|0.01|0.011|0.013|0.014|0.011|0.015|0.007|0.009|0.009|0.013||||||0.013|0.014|0.011|0.009|||0.011|0.011|0.011|0.011||||0.022|0.022|0.017|0.021|0.014|0.014|0.02|0.02|0.026|0.024||0.023|0.02||0.02|||0.027|||||0.027||||0.034|0.034|0.034|0.023|0.023|0.023||||0.018||0.012||||0.016||||0.013|0.013|0.014||||0.02|0.02||0.023|0.02|0.02||||0.028|0.026|0.026|0.026|0.023|0.02|0.023|||0.023|||0.023|0.023|0.023|0.028|0.028|0.028|0.037|0.028|0.032|0.037|0.038||||0.046|0.037|0.031||0.034||0.034|0.034||0.038|0.038|0.042|0.029|0.034|0.037|0.038|0.043|0.048|0.048|0.052|0.052|0.051||0.049|0.052||0.052|0.047|0.056|0.057|0.061|0.058|0.07|0.059|0.061|0.061|0.068|0.075|0.067|0.072|0.07|0.079|0.089|0.084|0.093|0.084|0.098|0.093|0.093|0.084|0.089|0.102|0.079|0.059|0.056||0.078|0.065|||0.079||0.075|0.084|0.075|0.102|0.13||||||||||||||||||||||||||||||||||||||||||||||||
05027|10545|/equities/platinum-asset-mgmt|ASX200|6.49|6.51|6.74|6.71|6.98|7.58|7.47|7.36|7.26|7.47|7.25|7.43|7.09|6.69|6.79|6.93|6.73|6.84|6.87|6.72|6.58|6.22|6.01|6.19|6.16|6.11|6.01|6.18|5.93|5.91|5.67|5.54|5.6|5.7|5.79|5.63|5.35|5.61|6.12|6.08|6.35|6.14|6.09|6.26|5.98|5.47|5.51|5.43|5.19|5.1|5.08|5.33|5.05|5.1|5.1|4.99|5.16|5.15|5.18|5.12|5.24|5.18|5.09|5.28|5.2|5.09|4.97|4.63|4.5|4.23|4.13|4.04|4.07|4.05|3.72|3.75|3.69|3.64|3.78|3.52|3.56|3.63|3.6|3.62|3.55|3.57|3.64|3.73|3.51|3.48|3.69|3.77|3.61|3.59|3.71|3.72|4.12|3.89|3.79|3.88|3.85|3.93|3.81|3.76|3.92|4.34|4.37|4.41|4.25|4.21|4.06|4.03|3.93|3.7|3.69|3.69|3.47|3.6|3.55|3.43|3.54|3.48|3.59|3.52|3.65|3.6|3.7|3.97|3.63|3.77|3.89|3.87|4.05|3.9|3.78|3.78|3.82|3.61|3.8|3.83|3.85|3.93|3.58|3.65|3.69|3.9|4.15|4.06|4.29|4.12|3.95|4.06|4.12|4.15|4.23|4.33|4.34|4.35|4.62|4.74|4.67|4.85|4.86|4.76|4.46|4.64|4.86|4.73|4.73|4.78|4.85|4.79|4.9|4.9|4.85|4.99|5.02|5.06|4.92|4.98|4.86|4.68|4.92|5.07|4.8|4.75|4.84|4.91|4.93|5.17|5.2|5.11|5.12|4.77|4.98|5.13|5.45|5.26|5.08|5.07|4.83|4.61|4.95|5.16|5|4.97|4.99|4.67|4.97|4.82|5.1|5.1|5.05|5.26|5.21|5.23|5.5|5.51|5.72|5.7|5.49|5.29|5.34|5.5|5.46|5.76|5.76|5.55|5.47|5.19|5.1|5.22|5.12|5.46|5.68|5.6|5.67|6.14|6.26|5.84|5.24|5.23|5.42|5.49|5.09|5|4.57|4.98|4.33|4.57|4.37|4.22
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05029|32481|/equities/calzada|ASX200|0.11|0.11|0.11|0.115|0.12|0.125|0.145|0.155|0.115|0.115|0.093|0.078|0.077|0.075|0.074|0.075|0.072|0.075|0.079|0.074|0.072|0.077|0.07|0.08|0.076|0.076|0.073|0.075|0.078|0.08|0.08|0.076|0.078|0.081|0.073|0.078|0.082|0.084|0.08|0.084|0.095|0.07|0.072|0.077|0.07|0.07|0.068|0.069|0.08|0.08|0.073|0.088|0.071|0.076|0.08|0.067|0.055|0.052|0.05|0.055|0.047|0.045|0.044|0.045|0.043|0.046|0.045|0.049|0.046|0.049|0.05|0.044|0.046|0.046|0.05|0.045|0.046|0.045|0.048|0.051|0.051|0.048|0.043|0.047|0.046|0.045|0.048|0.046|0.049|0.044|0.046|0.05|0.049|0.046|0.053|0.053|0.054|0.06|0.053|0.046|0.047|0.046|0.051|0.05|0.06|0.056|0.057|0.057|0.057|0.056|0.058|0.058|0.053|0.043|0.05|0.046|0.045|0.048|0.05|0.055|0.053|0.057|0.055|0.056|0.06|0.056|0.054|0.057|0.053|0.057|0.055|0.056|0.056|0.057|0.056|0.057|0.06|0.056|0.055|0.064|0.065|0.05|0.052|0.058|0.043|0.054|0.054|0.06|0.08|0.07|0.072|0.072|0.075|0.081|0.09|0.098|0.1|0.065|0.064|0.078|0.098|0.12|0.055|0.042|0.039|0.042|0.041|0.043|0.034|0.033|0.029|0.03|0.029|0.027|0.029|0.026|0.026|0.026|0.026|0.028|0.028|0.025|0.026|0.025|0.026|0.029|0.022|0.023|0.023|0.024|0.026|0.028|0.027|0.025|0.025|0.025|0.026|0.025|0.03|0.029|0.026|0.025|0.026|0.026|0.027|0.028|0.028|0.028|0.029|0.03|0.03|0.03|0.031|0.032|0.032|0.032|0.034|0.037|0.037|0.033|0.03|0.027|0.028|0.031|0.034|0.034|0.031|0.03|0.028|0.029|0.03|0.03|0.031|0.03|0.028|0.028|0.03|0.03|0.032|0.03|0.031|0.032|0.033|0.034|0.033|0.032|0.033|0.033|0.029|0.03|0.027|0.028
05030|7738|/equities/premier-inv|ASX200|9.32|9.44|9.75|9.68|9.55|9.88|9.54|7.9|8.09|8.49|8.07|8.05|7.85|7.5|7.58|7.59|7.64|8.15|8.16|8.08|7.8|7.75|7.4|7.79|7.79|8.23|7.95|7.76|7.72|7.99|7.86|8.07|8.63|8.35|8.06|8.03|8.06|7.78|7.51|7.35|7.56|7.63|7.45|7.33|7.3|6.63|6.37|6.53|6.28|6.88|7.26|7.5|8.34|8.59|8.75|8.24|8.52|8.47|8.51|8.07|7.63|7.84|7.86|7.47|7.72|7.57|7.27|7.15|6.94|6.63|6.56|6.58|6.6|6.54|6.5|6.28|6.26|6.29|6.18|6.12|6.03|6.02|5.89|5.6|5.78|5.56|5.25|4.99|4.9|4.96|4.83|4.82|4.87|4.85|4.83|4.72|4.72|4.62|4.45|4.67|4.57|4.73|4.82|5.04|5.11|5.25|5.36|5.36|5.59|5.46|5.54|5.31|5.18|5.38|5.23|5.11|4.96|5.06|5.04|4.62|4.75|4.96|4.72|4.72|4.87|5.54|5.29|5.33|5.14|5.15|5.27|5.19|5.01|4.93|5.16|5.11|5.2|5.14|5.31|5.53|5.53|5.56|5.4|5.34|5.46|5.5|5.27|5.52|5.94|5.9|5.77|5.82|6.02|6.03|5.99|6.12|6.06|6|5.96|6.08|6.11|6.56|6.42|6.12|6.23|5.92|5.96|5.95|6|5.97|6.21|6.14|6.13|5.94|5.93|6.16|6.25|6.29|6.14|6.03|6.12|6.4|6.5|6.92|6.88|6.93|6.97|7.05|7.15|7.02|6.81|6.71|6.56|6.34|6.31|6.39|6.38|6.25|6.12|6.33|6.14|6.02|5.97|6.11|6.05|6.39|6.53|6.45|6.61|6.48|7.02|7.16|7.41|7.37|7.39|7.71|8.62|8|7.86|7.78|7.89|7.84|7.75|7.69|8.02|7.92|7.84|7.94|7.89|7.89|7.92|8.24|8.32|7.94|7.74|7.65|7.82|7.91|7.78|7.75|7.81|7.94|7.42|6.79|6.4|6.66|6.36|6.27|5.58|5.66|5.6|5.29
05031|8583|/equities/primary-health|ASX200|4.438|4.544|4.564|4.515|4.641|4.679|4.544|4.564|4.679|4.699|4.67|4.583|4.486|4.631|4.785|4.718|4.737|4.814|4.814|4.785|4.824|4.708|4.592|4.824|4.631|4.602|4.834|4.737|4.728|4.631|4.718|4.737|4.699|4.679|4.843|4.94|4.969|5.094|4.959|4.795|4.969|4.882|4.834|4.756|4.641|4.612|4.583|4.728|4.737|4.93|4.756|4.92|4.814|5.133|5.007|4.892|4.853|4.631|4.785|4.699|5.113|4.901|4.785|4.602|4.535|4.506|4.293|4.39|4.178|3.994|3.907|3.869|3.772|3.792|3.869|3.859|3.792|3.686|3.657|3.618|3.599|3.743|3.628|3.666|3.493|3.377|3.618|3.493|3.599|3.541|3.396|2.904|2.904|2.923|2.933|2.972|2.943|2.846|2.769|2.672|2.672|2.672|2.711|2.692|2.701|2.692|2.701|2.769|2.721|2.711|2.759|2.788|2.798|2.875|2.981|2.923|2.846|2.856|2.904|2.914|2.914|2.759|2.991|2.972|3.107|3.039|3.116|3.174|3.039|3.271|3.28|3.145|3.28|3.184|3.001|2.972|2.904|2.894|2.943|2.894|2.914|2.894|2.644|2.779|2.894|3.126|3.377|3.232|3.309|3.329|3.29|3.107|3.184|3.261|3.358|3.377|3.329|3.232|3.348|3.444|3.338|3.512|3.087|2.894|2.769|2.904|2.972|3.155|3.3|3.444|3.531|3.599|3.628|3.84|3.85|3.637|3.522|3.396|3.367|3.261|3.261|3.261|3.107|3.001|3.01|3.213|3.29|3.367|3.348|3.3|3.28|3.232|3.271|3.049|2.972|3.3|3.358|3.483|3.493|3.483|3.579|3.522|3.666|3.782|3.772|3.705|3.56|3.686|4.071|3.85|3.927|4.149|4.226|4.197|4.284|4.264|4.014|3.956|3.927|4.235|4.428|5.287|5.268|5.326|5.326|5.605|5.634|5.77|5.741|5.567|5.441|5.654|5.673|5.76|5.885|6.011|5.885|6.04|6.001|6.069|5.982|5.924|5.934|6.146|6.03|5.982|5.818|5.789|5.316|5.374|5.22|5.162
05032|948097|/equities/pro-medicus-ltd|ASX200|0.84|0.79|0.84|0.76|0.8|0.8|0.78|0.76|0.79|0.8|0.8|0.82|0.83|0.82|0.84|0.81|0.84|0.8|0.76||0.7|0.71|0.7|0.73|0.72|0.63|0.64|0.56|0.64|0.44||0.46|0.46|0.43|0.42|0.45|0.45|0.48|0.45||0.43|0.47|0.41|0.41|0.4|0.41|0.42|0.49|0.5|0.52|0.52|0.55|0.56||0.46|0.46|0.46|0.54|0.52|0.53|0.55|0.57|0.58|0.47|0.47|0.48|0.43|0.42|0.42|0.42|0.39||0.41|0.46|0.46|0.43|0.4|0.45|0.44|0.44|||0.5|0.46|0.5|0.45|0.4||0.39|0.4|0.36|0.38|0.4|0.36|0.38|0.45|0.44|0.3|0.29|0.3|0.27|0.29|0.28|0.26|0.27|0.27|0.26|0.25||0.26|0.28|0.27|0.28|0.26|0.25|0.28|0.26|0.21|0.2|0.2|0.27|0.27|0.26|0.28|0.29|0.29|0.28|0.26|0.28|0.3|0.23|0.26|0.26|0.26|0.25|0.26|0.26|0.27|0.28|0.3|0.25|0.2|0.22|0.24|0.28|0.26|0.34|0.36|0.36|0.17|0.2|0.23|0.24|0.24|0.27|0.28|0.28|0.26|0.3|0.3|0.31|0.32|0.3|0.32|0.31|0.36|0.38|0.38|0.43|0.4|0.51|0.51|0.54|0.55|0.55|0.57|0.55|0.53|0.53|0.54|0.52|0.58|0.56|0.56|0.56|0.47|0.48|0.47|0.47|0.47|0.49|0.51|0.48|0.55|0.48|0.49|0.52|0.47|0.46|0.47|0.47|0.47|0.49|0.51|0.51|0.52|0.56|0.56|0.61|0.56|0.62|0.65|0.64|0.66|0.68|0.69|0.7|0.67|0.74|0.67|0.75|0.75|0.81|0.8|0.88|0.88|0.89|0.92|0.81|0.79|0.81|0.8|0.77|0.74||||||||||||||||||
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|1.238|1.228|1.228|1.208|1.188|1.147|1.087|1.072|1.087|1.143|1.167|1.253|1.218|1.067|1.102|1.102|1.102|1.107|1.102|1.102|1.087|1.002|1.032|1.223|1.167|1.198|1.253|1.243|1.298|1.433|1.473|1.463|1.513|1.503|1.453|1.323|1.373|1.308|1.248|1.198|1.248|1.298|1.328|1.403|1.318|1.353|1.318|1.368|1.448|1.598|1.563|1.649|1.824|1.779|1.809|1.754|1.789|1.764|1.789|1.704|1.739|1.679|1.623|1.639|1.629|1.588|1.543|1.528|1.523|1.533|1.553|1.483|1.463|1.398|1.348|1.328|1.278|1.258|1.268|1.298|1.348|1.343|1.318|1.253|1.223|1.268|1.243|1.263|1.153|1.163|1.167|1.143|1.097|1.092|1.067|1.057|1.097|1.077|1.122|1.157|0.972|1.468|1.458|1.433|1.513|1.609|1.613|1.654|1.674|1.674|1.789|1.734|1.769|1.684|1.749|1.684|1.639|1.583|1.613|1.598|1.533|1.493|1.468|1.463|1.503|1.523|1.593|1.609|1.458|1.664|1.619|1.619|1.548|1.488|1.563|1.498|1.413|1.448|1.593|1.588|1.633|1.578|1.453|1.518|1.694|1.849|1.914|1.844|2.004|1.854|1.839|1.824|1.894|2.034|2.084|2.115|2.125|2.165|2.115|2.165|2.135|2.195|2.185|2.165|2.095|2.275|2.325|2.385||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|11.63|11.81|11.93|11.87|12.44|12.89|12.65|12.9|12.43|12.72|12.82|11.64|11.43|10.96|11.49|11.71|11.6|12.06|11.68|11.5|11.49|10.6|15.45|15.65|15.95|15.52|14.95|14.55|14.32|14.59|14.29|14.55|14.72|14.75|15.15|15.33|15.2|15.99|16.9|16.81|17.39|16.35|16.15|16.71|16.57|15.09|15.81|14.8|14.69|16.01|15.65|15.4|14.56|13.18|13.17|13|13.2|13.72|13.51|13.07|13.61|13.76|13.67|13.18|13.55|12.32|11.95|11.59|11.75|11.81|11.57|10.89|10.55|10.47|10.5|10.94|10.76|10.91|12.87|12.91|13.28|14.29|13.52|13.57|12.95|13.18|13.1|12.39|13.03|13.15|13.05|14.38|14.15|13.84|13.92|13.42|13.48|13.38|12.69|12.78|12.4|12.34|12.35|12.46|13.08|13.65|13.72|13.49|13.61|14.1|14.17|14.4|13.14|11.88|12.25|11.61|11.49|11.98|11.84|11.82|11.29|11|13.12|12.95|13.25|13.51|13.86|14.29|13.09|14.11|14.34|14.4|15.17|13.77|13.9|13.85|12.88|12.04|13.02|13.15|13.91|13.8|12.98|13.19|14.66|16.4|17.33|16.69|17.71|17.18|16.82|16.71|17.18|17.4|17.5|18.07|17.99|18.13|18.71|19.14|18.56|19.18|17.68|17.6|16.86|17.17|17.63|18.4|19.04|18.44|18.2|17.57|17.88|18.21|17.81|18.15|18.41|18.3|18.42|17.5|16.38|16.55|16.8|17.27|17.18|16.97|17.27|17.27|17.12|17.19|17.96|17.64|16.88|16.6|16.91|17.05|17.23|16.7|17.97|18.31|17.78|17.6|18.35|18.66|19.1|19.01|19.62|20.02|21.31|20.51|21.1|21.62|22.1|21.12|21.01|21.23|20.96|21.15|20.5|21.4|23.35|22.77|22.11|22.92|23.08|24.04|24.77|25.6|24.6|24.58|22.96|22.32|21.73|22.64|22.5|22.42|22.77|23.45|22.91|22.8|23.5|24.1|23.7|22.72|21.98|23.1|23.12|21.2|21.05|19.5|19.38|20.05
05035|14304|/equities/qube-logistics-holdings|ASX200|2.15|2.12|2.18|2.2|2.15|2.25|2.14|2.18|2.07|2.11|2.08|2.03|2.02|1.98|2.03|2.01|2.05|2.05|1.97|2|1.96|1.89|1.9|2.01|2.01|2.09|2.06|2.09|2.16|2.15|2.06|1.98|2.03|1.96|1.94|1.91|1.76|1.73|1.71|1.67|1.71|1.72|1.7|1.7|1.68|1.63|1.58|1.6|1.61|1.68|1.74|1.8|1.71|1.66|1.7|1.65|1.7|1.65|1.66|1.68|1.71|1.72|1.71|1.79|1.68|1.69|1.74|1.74|1.74|1.69|1.68|1.65|1.63|1.53|1.44|1.51|1.5|1.49|1.52|1.51|1.51|1.52|1.46|1.45|1.45|1.46|1.45|1.45|1.47|1.48|1.55|1.45|1.43|1.41|1.45|1.44|1.5|1.52|1.46|1.5|1.48|1.48|1.49|1.51|1.52|1.53|1.56|1.64|1.63|1.65|1.63|1.68|1.76|1.63|1.64|1.6|1.4|1.44|1.4|1.44|1.36|1.35|1.36|1.31|1.41|1.35|1.4|1.42|1.31|1.28|1.31|1.3|1.32|1.28|1.3|1.27|1.28|1.34|1.43|1.41|1.48|1.39|1.36|1.38|1.31|1.42|1.45|1.51|1.53|1.53|1.56|1.44|1.52|1.62|1.61|1.56|1.57|1.62|1.61|1.71|1.72|1.64|1.59|1.48|1.42|1.49|1.52|1.41|1.32|1.31|1.26|1.29|1.27|1.26|1.3|1.22|1.215|1.17|1.2|1.14|1.145|1.14|1.16|1.07|1.01|0.98|1.03|0.9|0.87|0.84|0.81|0.835|0.825|0.83|0.875|0.83|0.83|0.82|0.835|0.835|0.78|0.785|0.81|0.81||0.842|0.837|0.862|0.882|0.852|0.882|0.926|0.931|0.941|0.941|0.941|0.921|0.911|0.921|0.911|0.941|0.872|0.872|0.822|0.862|0.882|0.887|0.842|0.847|0.837|0.812|0.862|0.882||0.935|0.835|0.763|0.854|0.859|0.706|0.658|0.639|0.649|0.658|0.668|0.668|0.649|0.677|0.615|0.62|0.544|0.482
05036|14307|/equities/ramelius-resources|ASX200|0.105|0.105|0.105|0.11|0.11|0.119|0.11|0.124|0.135|0.14|0.144|0.159|0.159|0.13|0.124|0.135|0.119|0.119|0.124|0.09|0.09|0.092|0.105|0.1|0.105|0.11|0.124|0.135|0.14|0.154|0.13|0.149|0.154|0.159|0.164|0.194|0.199|0.194|0.164|0.13|0.14|0.154|0.14|0.14|0.119|0.11|0.11|0.13|0.159|0.169|0.199|0.204|0.234|0.209|0.219|0.229|0.294|0.284|0.344|0.349|0.314|0.359|0.304|0.344|0.399|0.408|0.423|0.443|0.528|0.463|0.453|0.443|0.443|0.488|0.453|0.478|0.488|0.413|0.478|0.468|0.389|0.394|0.408|0.428|0.394|0.423|0.473|0.389|0.408|0.533|0.513|0.498|0.493|0.568|0.523|0.488|0.528|0.483|0.513|0.538|0.583|0.463|0.443|0.478|0.518|0.538|0.767|0.807|0.822|0.812|0.852|0.787|0.897|0.971|1.061|1.086|1.066|1.116|1.106|1.046|0.961|1.056|1.106|1.061|1.131|1.205|1.25|1.275|1.111|1.156|1.166|1.295|1.25|1.175|1.275|1.325|1.415|1.469|1.549|1.689|1.544|1.539|1.609|1.474|1.34|1.37|1.454|1.405|1.37|1.25|1.265|1.464|1.171|1.265|1.37|1.295|1.26|1.2|1.33|1.415|1.574|1.584|1.415|1.44|1.265|1.101|1.235|1.091|1.2|1.071|1.016|0.941|0.966|0.991|1.026|1.066|0.981|0.996|1.051|1.036|0.943|0.855|0.801|0.733|0.704|0.728|0.801|0.762|0.767|0.767|0.831|0.718|0.621|0.611|0.494|0.469|0.42|0.42|0.415|0.415|0.432|0.397|0.393|0.41|0.397|0.402|0.397|0.402|0.406|0.402|0.402|0.402|0.445|0.445|0.445|0.445|0.48|0.45|0.48|0.48|0.472|0.524|0.489|0.467|0.459|0.52|0.528|0.485|0.485|0.489|0.463|0.515|0.419|0.402|0.393|0.402|0.376|0.389|0.393|0.406|0.371|0.419|0.445|0.41|0.415|0.419|0.38|0.428|0.428|0.437|0.459|0.45
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|45.67|44.71|45.98|44.84|46.7|48.04|47.84|48.82|48.28|48.72|48.25|44.36|43.53|42.58|43.86|43.71|44.45|44.12|43.47|42.55|42.06|40.92|38.9|38.74|38.38|38.28|38.67|38.66|38.8|36.85|35.79|36.39|36.35|36.08|36.51|36.43|37.35|33.98|33.44|35.12|36.66|36.66|36.68|36.34|35.26|35.81|34.65|34.36|34.05|34.57|34.62|34.68|33.84|32.41|32.3|31.14|31.93|32|32.3|31.11|32.55|31.8|31.62|30.41|29.79|30.23|29.64|29.32|28.75|27.78|27.64|27.53|27|26.2|26.42|26.58|25.33|24.02|24.14|23.73|23.5|24.08|24.93|24.34|24.02|23.18|24.12|24.35|24.9|23.75|24.19|22.84|23.22|23.48|23.47|23.42|22.92|22.61|22.1|21.83|22.09|21.6|21.54|20.8|20.55|20.33|20.02|19.93|19.73|19.86|19.55|18.91|18.67|18.29|18.53|18.16|18.67|18.17|18.84|18.88|19.75|19.75|19.48|19.28|19.41|18.71|18.66|19.29|18.05|18.87|19.77|18.74|18.76|18.85|18.76|19.01|19|18.38|18.17|17.69|17.88|17.4|16.9|16.63|17.05|17.48|18.31|17.6|17.71|17.97|18|18.31|18.05|18.05|18.25|18.02|17.98|17.85|18.09|18.37|18.22|18.94|18.53|18.49|16.5|18.46|18.73|17.56|17.48|17.77|17.25|17.4|17.35|18.17|18.12|17.8|17.63|16.64|16|15.55|15.49|15.54|15.65|15.66|15.65|15.7|15.69|15.34|15.19|14.85|14.65|15.27|15.01|14.22|13.92|14.53|14.34|14.14|14.75|13.81|13.84|13.75|14.38|14.92|14.72|14.52|13.89|13.72|14.39|13.3|13.57|13.68|14.26|14.15|13.87|14.03|13.5|13.47|12.87|12.66|12.32|12.31|12.17|11.47|11.72|11.9|11.07|10.89|11.36|11.06|10.81|10.9|10.9|11.03|10.82|10.55|10.58|10.91|10.65|10.5|10.82|10.93|11.18|10.99|10.55|10.59|10.96|11.19|10.91|10.5|10.4|11.09
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|45.76|47.64|47.7|46.41|45.78|48.73|47.96|47|49|51.06|49.59|49.32|47.62|45.72|40.65|40.89|40.94|40.35|36.9|38|37.88|40.96|40.32|40.51|40.53|42.34|40.82|40.94|40.51|41.28|39.85|39.22|38.4|38.46|37.13|37.75|36.18|34.82|33.33|32.86|33.21|30.85|28.96|29.54|29.13|27.53|27.41|29.08|27.7|29.1|27.9|31.77|31.27|30|30.07|28.99|28.5|27.56|27.71|26.81|27.57|26.55|26.08|26.33|24.85|23.25|20.85|20.21|18.87|18.15|18.24|17.85|16.9|17.4|17.9|17.97|18|17.89|18|17.17|17.25|17.85|17.2|17.2|15.65|15.62|15.8|16.2|15.7|15.85|15.1|13.36|13.74|13.8|13.54|13.67|13.34|13.71|13.29|13.36|13.29|14.06|13.82|14.15|14.39|14.1|13.81|13.76|13.45|13.6|13.85|13.63|12.82|13.3|13.33|13.23|13.7|13.38|12.95|12.35|12.63|12.63|12.34|12.5|12|12.09|12.22|12.45|12.31|12.61|12.83|12.94|12.93|12.37|11.8|11.56|11.64|11.6|12.3|12.6|12.56|12.5|11.69|10.74|11.08|11.95|12.57|12.06|11.9|11.99|11.8|12.5|12.01|12.44|12.8|12.85|13.25|13.61|13.75|13.58|13.54|13.91|13.48|12.69|12.09|11.57|11.81|11.71|12.3|12.21|12.32|12|11.98|11.85|12.15|12.34|12.27|11.85|11.95|11.99|12.08|11.29|10.52|10.47|10.78|11.26|11.44|12.02|11.9|11.75|12.45|11.59|10.97|10.23|10.45|10.47|10.87|10.2|9.71|10.23|10.39|10.5|10.68|10.8|10.24|10.58|10.73|10.55|11.7|10.72|12.32|12.5|12.13|12.14|11.9|11.7|11.48|10.85|10.4|10.6|9.71|9.47|9.13|9.31|9.04|9.6|9.7|9.65|9.25|9.07|8.53|8.4|8.2|8.32|8.6|8.52|8.2|8.3|7.94|7.68|7.51|7.73|7.31|7.46|7.18|7.43|6.59|6.35|5.71|5.43|5.7|5.56
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|5.8|5.9|5.9|5.99|5.99|5.95|5.89|6.09|6.09|6.25|6.29|6.19|6.26|6.29|6.58|6.14|6.15|6.39|6.39|6.48|5.89|5.62|5.96|6.09|6.09|6.14|6.09|5.6|5.3|5.27|5.11|5.15|5.21|5.45|5.05|4.99|4.91|4.93|4.84|4.86|4.65|4.62|4.6|4.6|4.62|4.68|4.69|4.6|4.56|4.62|4.43|4.4|4.56|4.56|4.48|4.3|4.42|4.42|4.72|4.7|4.62|4.6|4.6|4.6|4.46|4.47|4.38|4.34|4.28|4.23|4.36|4.4|4.4|4.4|4.31|4.18|4.27|4.25|4.18|4.13|4.03|4.1|3.92|4.15|4.08|4.1|4.04|3.73|3.73|3.63|3.69|3.63|3.59|3.73|3.73|3.63|3.54|3.54|3.54|3.52|3.5|3.54|3.56|3.58|3.63|3.68|3.63|3.64|3.65|3.69|3.69|3.65|3.63|3.62|3.62|3.63|3.55|3.81|3.81|3.59|3.66|3.69|3.63|3.62|3.63|3.63|3.62|3.67|3.64|3.64|3.64|3.65|3.6|3.73|3.75|3.65|3.73|3.72|3.68|3.73|3.73|3.72|3.83|3.79|3.68|4.06|4.17|4.18|4.22|4.06|4.07|4.07|4.31|4.09|4.3|4.09|4.08|4.03|4.13|4.28|4.5|4.5|4.4|4.32|4.52|4.62|4.67|4.42|4.67|4.6|4.51|4.33|4.32|4.23|4.32|4.37|4.37|4.21|4.25|4.32|4.31|4.42|4.36|4.34|4.38|4.38|4.37|4.46|4.42|4.54|4.54|4.6|4.57|4.81|4.59|4.59|4.72|4.72|4.62|4.52|4.72|4.73|4.91|5.11|4.78|4.72|4.79|4.65|4.77|4.62|4.93|4.96|4.95|4.97|4.93|5.05|5.09|5.24|4.91|4.92|5.11|4.85|4.81|4.81|4.62|4.81|4.71|4.81|4.81|4.6|4.42|4.58|4.52|4.52|4.44|4.62|4.81|5.02|4.72|4.52|4.7|4.42|4.32|4.32|4.32|4.32|4|3.95|4.01|3.94|3.93|3.73
05040|32462|/equities/regis-resources-ltd|ASX200|2.34|2.35|2.47|2.4|2.56|2.22|2.19|2.41|2.56|2.33|2.28|2.56|3.09|2.84|2.7|2.69|2.75|2.89|3.14|2.96|3|2.9|2.79|3|3.07|3.29|3.27|3.44|3.76|3.63|3.6|4.08|4.09|4.16|4.02|4.19|4.31|4.1|3.95|3.42|3.37|3.41|3.3|3.56|3.4|2.89|3.23|3.7|3.83|4.06|3.84|3.6|4.18|3.82|3.83|3.5|4.09|3.96|4.16|4.37|4.31|4.44|4.34|4.41|4.69|5|5.18|5.17|4.96|5.01|5.11|5.22|5.16|5.44|5.33|5.45|5.48|5.41|5.61|5.51|5.04|5.39|5.54|5.77|5.71|5.45|5.25|4.93|4.74|4.86|4.69|4.6|4.38|4.59|4.32|4.05|4.39|3.91|3.77|4.14|4.08|3.85|3.86|3.62|3.91|4.15|4.14|4.09|4.03|3.9|4.08|3.86|4.17|4.26|4.4|4.28|4.07|4.14|3.95|3.99|3.91|3.66|3.5|3.38|3.62|3.61|3.53|3.5|3.2|3.3|3.38|3.11|3.01|2.92|2.88|2.9|2.61|2.76|3|3|2.84|2.87|2.81|2.77|2.77|2.72|2.95|2.79|2.64|2.48|2.5|2.41|2.29|2.31|2.4|2.36|2.39|2.35|2.4|2.59|2.43|2.34|2.22|2.28|2.27|1.97|2.15|2.07|2.09|2.12|2.2|1.9|2.09|2.2|2.14|2.4|2.28|2.35|2.05|2.12|1.88|1.725|1.845|1.86|1.6|1.62|1.71|1.725|1.46|1.455|1.5|1.51|1.3|1.165|1.2|1.14|1.045|0.95|0.99|0.87|0.87|0.875|0.87|0.86|0.91|0.91|0.915|0.855|0.96|0.86|0.94|0.93|0.93|1.04|1.03|1.02|1.07|0.94|0.92|0.87|0.79|0.68|0.615|0.66|0.68|0.72|0.705|0.68|0.63|0.62|0.61|0.65|0.585||0.546|0.494|0.494|0.475|0.465|0.47|0.47|0.47|0.489|0.47|0.461|0.475|0.475|0.499|0.489|0.546|0.57|0.532
05041|977693|/equities/reliance-worldwide-corporation|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05042|8610|/equities/resmed-inc.|ASX200|5.35|5.37|5.26|5.02|4.8|4.88|4.73|4.87|4.85|4.9|4.9|5.17|5.09|4.84|5.03|5|5.14|5.34|5.22|5.29|5.21|5.19|5.16|5.35|5.5|5.5|5.28|5.44|5.41|5.79|5.87|5.68|5.69|5.65|5.65|5.42|5.42|5.49|5.35|5.52|5.45|4.93|4.88|4.9|4.93|5|5.14|4.93|4.84|5.19|5.1|5.11|4.97|4.68|4.46|4.28|4.41|4.44|4.36|4.28|4.22|4.28|4.33|4.17|4.17|4.3|4.3|4.58|4.21|4.18|4.07|3.96|3.98|3.94|3.95|3.97|3.87|3.72|3.9|3.9|3.99|3.95|3.91|4|3.85|3.77|3.76|3.78|3.66|3.53|3.49|3.39|3.3|2.97|3.08|3.09|3.03|3.07|3.11|3.15|3.19|3.17|3.25|3.26|3.36|3.28|3.26|2.95|2.99|3.01|3|3.05|3|2.8|2.76|2.7|2.72|2.79|2.71|2.73|2.5|2.52|2.45|2.47|2.51|2.5|2.47|2.56|2.55|2.66|2.75|2.8|2.65|2.95|2.95|3.07|2.94|2.86|2.83|2.85|2.85|2.79|2.66|2.74|2.68|2.73|2.93|3.08|2.85|2.88|2.9|2.95|2.91|2.99|3.04|2.99|3.01|3.03|2.95|3.11|3.08|2.98|2.9|2.94|3.03|3.09|3.18|3.06|3.25|3.2|3.19|3.19|3.26|3.33|3.45|3.49|3.5|3.5|3.36|3.45|3.35|3.31|3.39|3.25|3.41|3.22|3.25|3.36|3.4|3.43|3.55|3.49|3.46|3.37|3.57|3.53|3.615|3.62|3.62|3.77|3.705|3.555|3.565|3.745|3.765|3.915|3.7|3.68|3.855|3.645|3.54|3.44|3.345|3.32|3.46|3.465|3.355|3.305|3.285|3.215|3.215|3.16|3.17|2.895|2.905|2.83|2.875|2.965|3|2.89|2.885|2.8|2.81|2.765|2.69|2.775|2.725|2.705|2.665|2.5|2.575|2.615|2.6|2.685|2.7|2.74|2.695|2.73|2.625|2.47|2.415|2.5
05043|8616|/equities/resolute-mining|ASX200|0.58|0.58|0.645|0.61|0.61|0.575|0.57|0.64|0.7|0.67|0.605|0.65|0.655|0.56|0.545|0.575|0.54|0.58|0.615|0.565|0.55|0.535|0.43|0.5|0.51|0.585|0.605|0.635|0.66|0.58|0.555|0.595|0.63|0.655|0.7|0.815|0.955|1.02|0.91|0.71|0.715|0.825|0.685|0.63|0.595|0.6|0.72|0.685|0.76|0.785|0.745|0.76|0.88|0.85|1.06|0.975|1.115|1.135|1.33|1.37|1.355|1.395|1.32|1.315|1.395|1.345|1.34|1.395|1.4|1.54|1.68|1.6|1.54|1.7|1.695|1.855|1.895|1.81|1.99|1.895|1.755|1.94|1.91|2.03|1.945|1.98|1.88|1.615|1.475|1.595|1.48|1.39|1.285|1.34|1.35|1.27|1.455|1.35|1.37|1.46|1.58|1.47|1.46|1.49|1.57|1.615|1.63|1.72|1.725|1.65|1.8|1.79|2.04|1.97|1.995|2.03|2|2.13|2.08|2.04|1.985|2.01|1.805|1.64|1.77|1.79|1.94|1.99|1.85|1.96|1.95|1.765|1.735|1.6|1.69|1.65|1.515|1.525|1.67|1.775|1.555|1.505|1.375|1.345|1.23|1.345|1.385|1.34|1.245|1.185|1.075|1.11|1.09|1.115|1.055|1.06|1.02|1.055|1.17|1.26|1.28|1.345|1.25|1.25|1.12|1.135|1.305|1.325|1.39|1.395|1.355|1.31|1.445|1.47|1.385|1.43|1.355|1.325|1.29|1.27|1.25|1.4|1.425|1.415|1.305|1.26|1.39|1.385|1.38|1.305|1.31|1.14|1.02|0.78|0.835|0.75|0.785|0.775|0.875|0.92|0.915|0.98|1.12|1.03|1.025|1.035|1.09|1.015|1.23|1.145|1.175|1.15|1.195|1.135|1.1|1|1.045|1.04|1|0.93|1.02|1.045|0.945|0.985|0.985|1.18|1.145|1.055|1.03|1.075|0.935|1.165|1.17|1.065|0.96|0.805|0.715|0.815|0.725|0.7|0.62|0.635|0.645|0.61|0.66|0.63|0.59|0.59|0.6|0.62|0.625|0.64
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|56.171|56.199|58.042|58.401|59.083|58.724|58.281|56.558|56.678|59.848|61.599|64.723|62.576|60.788|60.493|60.051|61.12|58.659|63|62.078|61.507|59.986|61.203|60.88|60.161|60.373|60.134|58.558|58.77|58.475|56.752|55.729|58.327|57.977|58.134|56.3|53.729|55.231|55.369|55.526|54.66|52.752|51.821|50.448|48.568|48.264|48.531|49.747|49.029|50.853|50.236|50.955|53.867|50.217|51.425|50.061|52.438|51.24|52.715|53.379|56.493|59.314|60.899|61.489|64.65|64.143|61.931|60.88|61.148|60.641|63.175|61.313|59.664|58.06|55.452|54.143|52.697|52.438|54.088|52.881|52.024|54.512|51.978|50.595|49.176|51.913|52.144|48.273|45.379|47.738|51.01|52.024|47.932|47.923|49.204|49.84|53.268|52.07|51.627|50.227|51.231|51.176|51.545|50.872|56.282|59.82|60.3|61.406|60.779|60.171|60.272|58.705|60.014|59.102|60.76|62.751|61.35|64.493|64.972|64.309|62.235|60.097|57.618|55.572|56.991|56.954|58.742|61.12|57.093|61.793|63.949|64.484|64.714|57.664|62.945|61.194|56.954|57.738|65.682|65.663|66.401|63.728|63.977|65.912|66.355|73.727|76.031|74.981|77.736|76.335|74.096|71.718|73.912|73.506|74.372|73.912|73.865|73.331|75.764|77.506|77.552|79.487|78.197|75.589|74.188|72.621|78.814|77.349|80.741|80.436|79.625|79.091|77.764|80.667|77.856|78.768|79.589|78.934|80.51|79.644|77.45|77.69|80.049|80.363|76.206|75.617|76.676|73.313|71.027|69.672|69.608|68.428|68.004|63.866|65.967|65.829|67.46|65.074|64.382|60.622|62.76|60.18|64.143|65.295|63.682|62.29|62.852|56.954|62.668|59.885|66.447|70.456|73.423|73.239|73.359|72.179|70.216|70.004|69.129|64.972|65.433|66.299|61.378|62.668|67.221|72.455|72.815|69.018|67.737|65.516|64.677|66.216|63.175|65.636|64.069|59.903|58.779|62.207|59.83|56.678|52.706|55.277|56.217|54.586|50.918|52.807|51.895|55.286|55.821|55.664|53.038|48.365
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|12.367|11.957|11.67|11.688|11.748|11.731|11.6|11.661|11.696|12.471|11.879|11.836|12.245|11.914|11.618|12.062|12.637|12.515|12.68|12.698|12.585|12.297|12.672|12.193|12.733|12.968|12.95|13.246|12.854|12.846|12.889|13.229|13.638|13.107|13.029|13.029|12.994|12.672|12.663|12.018|12.175|12.027|11.966|12.14|11.513|10.912|11.034|11.087|10.843|11.391|10.991|11.261|11.226|10.521|10.686|10.146|10.965|10.494|10.825|10.851|11.444|11.653|11.54|10.494|10.851|10.695|10.364|10.32|10.259|10.015|9.841|9.667|9.493|9.597|9.615|9.702|9.528|9.475|9.815|9.85|10.033|10.442|10.076|10.111|9.893|10.007|10.407|10.207|9.78|10.085|10.259|9.789|9.266|9.301|9.188|9.031|9.31|9.275|9.859|10.12|10.32|10.207|10.277|10.416|11.2|11.923|12.175|12.271|12.193|12.349|12.402|12.437|12.593|12.524|11.914|12.254|11.809|12.097|11.914|11.74|11.696|11.191|10.651|10.66|10.764|11.017|11.156|11.714|10.738|11.217|11.809|11.426|11.496|10.555|10.843|10.468|9.902|9.449|9.972|10.033|10.442|10.068|9.641|10.19|10.033|11.217|11.653|11.522|11.879|11.757|11.557|11.653|12.149|12.288|12.471|12.454|12.506|12.593|13.168|13.908|13.691|14.178|13.891|13.499|13.107|12.349|12.593|12.201|12.428|12.062|12.166|11.722|11.818|11.992|11.252|11.452|11.548|11.296|10.921|10.999|10.721|11.052|11.644|11.391|10.991|10.886|11.243|11.121|11.069|11.174|11.409|10.616|12.123|14.3|14.08|13.97|13.48|13.3|13.84|13.65|14|12.22|12.7|13.5|13.5|12.92|12.45|11.9|13.12|12.55|13.84|13.83|14.42|14.88|14.75|14.77|14.25|14.06|13.43|12.96|13.41|13.35|13.2|13.18|13.55|13.76|14.29|14.09|13.99|13.91|13.75|14.9|14.33|15.02|15.17|14.94|15.1|15.55|15.62|15.12|14.78|15|15.53|15.88|15.52|15.89|14.91|14.74|14.69|14.52|14.59|14.13
05046|102935|/equities/scentre|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|17.01|16.88|17.15|16.74|16.28|17.16|17.26|17.39|17.49|18.25|17.11|16.14|13.19|12.14|12.41|12.73|12.94|13.28|13.09|13.24|12.96|12.58|12.75|13.37|12.25|12.5|12.8|12.86|12.81|12.44|11.76|11.77|12.15|11.73|11.39|11.32|10.7|10.77|9.52|9.2|9.62|9.27|9.36|9.71|9.55|9.07|8.89|8.93|9.07|10.22|10.18|10.8|10.73|10.7|11.18|10.6|10.46|10.16|10.1|9.99|10.6|10.21|9.95|9.95|8.7|8.64|8.5|7.9|7.78|7.65|7.29|7.04|6.99|7.05|6.85|6.83|6.71|6.32|6.42|6.63|6.75|7.06|6.94|6.82|6.83|6.73|6.78|6.7|7.13|7.13|6.64|6.15|5.9|6.19|6.17|5.9|6.36|6.34|6.25|6.52|6.47|6.72|6.33|6.37|6.81|7.17|6.98|6.91|6.85|6.96|7.04|6.85|6.94|6.46|6.69|6.63|5.65|5.5|5.2|5.36|5.5|5.62|5.73|5.67|5.8|6.17|5.98|6.05|5.68|5.98|6.02|5.9|6.26|5.83|5.56|5.52|5.32|4.97|5.26|5.2|5.39|5.29|5.72|5.89|5.98|6.62|6.62|6.42|6.62|6.43|6.28|6.42|6.7|6.71|6.8|7|7.11|6.96|6.95|6.93|6.78|6.69|6.69|6.39|6.29|6.25|6.62|6.51|7.06|7.1|6.91|6.69|6.61|6.7|6.65|6.63|6.7|6.85|6.9|6.8|6.59|6.6|6.7|7.41|7.23|7.15|7.31|7.67|7.38|7.49|7.66|7.58|7.65|7.2|7.6|7.23|7.6|7.57|7.36|7.19|7.11|7.08|7.34|7.73|7.45|7.53|7.46|7.04|8.16|7.55|8.39|8|7.94|8|8.13|7.8|8.04|7.49|7.48|7.11|7.15|6.55|6.25|6.49|6.37|6.5|6.79|6.9|6.79|6.83|6.76|6.34|6.16|6.15|6.05|5.9|6.1|6.66|6.37|6.54|5.63|5.5|5.55|5.53|5.36|5.36|4.69|4.84|4.45|4.26|4.27|4.17
05048|8626|/equities/seven-network|ASX200|8.18|8.2|8.62|8.28|8.05|8.1|8.23|8.59|8.9|9.35|8.18|8.1|7.98|7.91|7.78|7.67|7.81|7.85|7.96|7.88|7.84|7.44|7|7.24|7.57|7.54|7.78|8.07|8.25|8.26|7.86|7.78|8.31|8.55|8.33|7.85|7.53|7.92|7.54|7.02|7|6.8|7.15|7.25|6.62|6.9|7.21|7.17|6.93|7.38|7.35|8.01|9.66|8.64|9.04|8.69|9.7|9.51|9.9|9.63|11.06|11.22|11.09|9.82|9.9|9.58|9.67|8.9|8.65|8.57|8.82|8.47|8.32|7.91|7.78|7.47|7.37|6.37|6.6|6.88|7.16|7.15|7.28|7.2|6.81|7.5|7.7|7.49|8.12|7.28|7.77|7.48|7.15|7.05|7.26|6.78|7.51|7.74|8.1|7.68|7.62|8.05|8.2|8.47|9.5|9.77|10.25|10.44|10.42|10.11|9.94|9.6|9.68|9.58|9.69|8.68|8.1|8.2|7.89|7.79|7.63|7.26|6.99|7.08|7.1|7.21|7.15|7.4|6.62|7.2|7.91|7.53|7.77|7.74|8.22|8.57|7.95|7.79|8.62|8.7|8.9|8.77|7.69|7.46|8.29|9.13|9.68|9.24|9.91|9.43|8.8|8.46|8.59|8.7|8.92|8.8|8.96|9.6|9.12|9.45|9.4|9.22|9.06|8.84|8.03|8.33|8.93|8.85|9.09|9.04|8.96|8.93|8.83|9.14|8.65|8.8|8.68|8.58|8.36|8.43|8.51|8.18|8.26|7.54|7.37|7.22|7.1|7.1|6.84|6.82|6.75|6.47|6.34|6.22|6.18|6.15|6.48|6.13|6.17|5.99|5.91|5.69|5.8|6.3|6.21|6.28|6.47|6.55|7.05|6.81|7.45|||||||||||||||||||||||||||||||||||||||||
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|1.75|1.695|1.74|1.735|1.705|1.65|1.63|1.615|1.64|1.68|1.625|1.6|1.555|1.505|1.485|1.5|1.535|1.57|1.545|1.535|1.555|1.475|1.53|1.58|1.6|1.615|1.6|1.58|1.59|1.56|1.57|1.57|1.535|1.505|1.515|1.57|1.56|1.59|1.58|1.595|1.58|1.63|1.675|1.625|1.605|1.59|1.65|1.61|1.635|1.685|1.8|1.765|1.785|1.745|1.635|1.65|1.635|1.645|1.655|1.65|1.71|1.6|1.605|1.615|1.63|1.645|1.63|1.595|1.585|1.525|1.505|1.52|1.55|1.495|1.52|1.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05050|32454|/equities/silver-lake-resources|ASX200|0.42|0.41|0.435|0.44|0.44|0.415|0.43|0.475|0.46|0.52|0.58|0.68|0.705|0.615|0.61|0.62|0.58|0.575|0.69|0.475|0.435|0.42|0.395|0.465|0.56|0.67|0.69|0.73|0.795|0.7|0.67|0.73|0.79|0.84|0.755|0.845|0.98|1.01|0.92|0.705|0.69|0.79|0.72|0.78|0.67|0.595|0.68|0.835|0.845|0.81|0.765|0.825|1.12|1.02|1.24|1.35|1.78|1.72|2.11|2.2|2.14|2.22|2.11|2.28|2.53|2.66|2.56|2.8|2.97|3.07|3.23|3.35|3.13|3.47|3.23|3.47|3.41|3.19|3.51|3.39|3.47|3.81|3.9|3.87|3.64|3.57|3.58|3.28|2.97|3.27|2.93|2.63|2.84|2.7|2.72|2.64|2.86|2.81|2.89|2.95|2.94|2.65|2.55|2.38|2.75|2.81|3.16|3.14|3.14|3.19|3.41|3.2|3.37|3.55|3.73|3.65|3.46|3.61|3.72|3.66|3.49|3.3|3.26|3.01|3.27|3.17|3.75|3.72|3.45|3.52|3.54|3.34|3.28|2.77|2.75|2.73|2.57|2.54|2.5|2.79|2.59|2.54|2.52|2.33|2.25|2.03|2.17|2.13|2.16|1.94|1.8|1.625|1.675|1.715|1.875|1.88|1.93|1.95|2.09|2.28|2.28|2.34|2.12|2.03|2.09|2.04|2.1|2.05|1.89|1.925|1.98|1.87|2.18|2.1|2.12|2.37|2.3|2.32|2.26|2.23|2.18|2.13|2.29|2.3|2.32|2.43|2.49|2.4|2.41|2.52|2.32|2.34|2.3|2.14|2.11|2.1|2.07|1.88|1.8|1.78|1.86|1.765|1.79|1.97|1.73|1.71|1.425|1.165|1.38|1.17|1.22|1.195|1.25|1.225|1.235|1.14|1.24|1.16|1.12|1.02|1|1.05|0.92|0.925|1.02|1.105|1.24|1.06|1|1.04|1.09|1.295|1.18|1.045|0.95|0.925|0.85|0.84|0.92|0.97|0.885|0.94|0.965|0.955|0.925|0.75|0.69|0.7|0.735|0.7|0.67|0.635
05051|8629|/equities/sims-group-limited|ASX200|9.33|9.49|10.06|9.91|9.86|9.78|9.65|9.56|9.5|9.82|9.76|9.93|10.7|10.09|10.38|10.71|10.71|10.35|11|10.76|10.6|9.82|10.07|10.23|10.32|10.45|9.85|10|10.09|10.03|9.75|9.64|9.65|9.75|9.96|9.44|9.42|9.64|9.2|9.01|9.09|8.91|8.6|9.05|8.39|8.26|8.7|8.95|8.94|9.7|10|9.89|10.94|9.7|9.62|8.9|9.69|9.48|10.03|9.98|10.61|10.62|10.51|11.24|10.85|10.32|9.55|9|9.98|9.6|9.59|9.3|9.32|9.05|8.91|8.98|8.51|8.57|9.52|9.18|9.26|9.74|9.97|10.3|9.58|10.29|10.26|9.21|9.12|9.15|8.92|9.47|7.87|8.34|8.71|8.73|9.82|9.61|9.52|9.8|9.85|10.59|11.5|12.29|13.41|13.54|14.21|14.74|14.91|14.69|14.69|14.68|15.48|14.99|15.35|15.02|14.03|14.25|14.9|15.27|14.82|13.62|13.2|12.65|13.08|13.16|13.25|13.43|11.93|12.65|13.27|13.22|14.19|13.38|13.77|13.05|12.4|12.23|13.68|14.3|14.83|15.29|13.98|14.4|15.15|16.86|18.09|17.85|18.47|17.68|16.3|16.39|16.42|16.79|16.8|17.48|18.03|17.52|17.46|16.68|16.53|17.75|17.42|17.16|16.72|16.72|18.6|19.13|19.34|18.05|19.61|19.69|19.84|20.83|21.68|21.57|21.87|22.1|20.03|18.97|18|17.09|16.89|16.91|16.43|15.91|17.35|17.61|17.27|17.71|18.18|18.2|17.64|16.36|16.78|16.91|17.8|17.8|17.86|16.84|17.01|16.43|18.1|19.21|18.69|19.18|20.29|19.4|21.2|20.75|20.47|21.4|22.35|22.45|22.14|21.1|20.63|19.9|20.48|19.43|19|21.39|20.75|21.4|22.97|25.11|24.43|22.2|22.35|20.89|21.5|21.77|20.19|22.2|21.54|21.08|19.82|22.61|22.85|21|21.74|23.11|23.68|23.58|22.8|23.05|24.98|27.29|26.56|27.85|28.32|26.93
05052|14315|/equities/sky-city-entertainment|ASX200|3.788|3.768|3.778|3.649|3.61|3.59|3.61|3.708|3.669|3.629|3.639|3.491|3.432|3.402|3.55|3.6|3.491|3.442|3.451|3.53|3.481|3.333|3.471|3.293|3.382|3.422|3.372|3.372|3.313|3.442|3.53|3.57|3.55|3.442|3.412|3.362|3.353|3.402|3.392|3.629|3.669|3.619|3.708|3.699|3.669|3.659|3.511|3.53|3.432|3.53|3.738|3.58|3.629|3.6|3.56|3.511|3.422|3.353|3.481|3.402|3.461|3.333|3.422|3.254|3.264|3.283|3.145|3.155|3.105|2.957|2.937|2.967|3.046|2.838|2.908|2.818|2.927|2.987|2.987|2.967|3.056|3.006|2.977|3.026|2.987|3.046|3.056|3.016|2.908|2.908|2.769|2.739|2.729|2.68|2.71|2.65|2.65|2.631|2.621|2.68|2.72|2.621|2.68|2.67|2.868|2.997|2.967|3.016|2.997|2.997|3.016|2.937|2.987|2.878|2.937|2.917|2.809|2.69|2.621|2.69|2.67|2.522|2.571|2.551|2.512|2.561|2.571|2.492|2.472|2.581|2.621|2.601|2.67|2.66|2.631|2.71|2.591|2.729|2.71|2.759|2.739|2.66|2.769|2.69|2.749|2.868|2.868|2.789|2.759|2.769|2.739|2.72|2.67|2.69|2.799|2.729|2.729|2.72|2.6|2.55|2.55|2.54|2.52|2.45|2.42|2.42|2.5|2.4|2.5|2.52|2.54|2.57|2.51|2.5|2.56|2.51|2.5|2.48|2.4|2.44|2.45|2.46|2.52|2.51|2.32|2.21|2.21|2.25|2.17|2.22|2.23|2.24|2.31|2.31|2.26|2.35|2.41|2.43|2.41|2.43|2.36|2.35|2.39|2.32|2.35|2.36|2.37|2.43|2.42|2.4|2.45|2.51|2.49|2.49|2.45|2.52|2.55|2.46|2.51|2.5|2.48|2.49|2.55|2.6|2.68|2.62|2.74|2.73|2.6|2.68|2.6|2.69|2.65|2.67|2.68|2.69|2.76|2.76|2.74|2.64|2.7|2.62|2.64|2.67|2.57|2.67|2.65|2.78|2.74|2.62|2.5|2.27
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|17.9|17.84|17.84|17.61|17.91|17.69|17.25|17.63|17.42|17.69|17.37|17.55|16.85|16.35|16.51|16.77|16.84|16.81|16.4|16.31|16.25|15.76|15.85|16.59|16.51|16.24|16.18|16.03|15.91|15.7|15.75|15.87|16.2|15.93|15.7|15.47|15.45|16.06|14.51|14.33|14.55|14.45|14.56|14.59|14.73|14.81|14.71|13.83|13.92|14.23|14.04|14.36|14.34|13.41|13.32|12.84|13.3|13.19|13.93|13.84|13.92|13.25|13.18|13.03|14.01|14.29|13.77|13.25|13.51|13.28|13.12|13.4|13.37|13.25|13.2|13.44|12.85|12.62|12.82|12.91|12.87|13.27|13.75|13.83|13.55|12.76|13.24|13.29|13.41|13|12.9|12.4|12.48|12.66|12.7|12.65|12.64|12.7|12.51|12.54|12.37|12.25|12.57|12.63|12.5|12.56|12.54|12.55|12.47|12.48|12.52|11.82|11.52|11.35|11.65|11.85|11|11.23|11.18|11.28|11.4|11.48|11.66|11.28|11.55|11.53|11.54|11.9|11.12|11.47|11.05|11.17|11.08|10.85|11.53|11.45|11.4|11.29|11.2|11.19|11.16|11.44|11.54|11.29|11.54|12.14|12.67|12.45|12.58|12.47|12.21|12|11.98|12.08|12.36|12.37|12.32|12.34|12.52|12.65|12.4|12.51|11.8|11.2|10.57|10.81|11.47|11.3|11.8|11.68|11.9|12.22|12.11|11.84|11.34|11.6|11.56|11.91|11.65|11.86|11.73|11.24|10.71|10.93|10.89|11.04|10.82|11|10.96|11|11.03|10.99|11.64|10.85|10.18|10.27|10.75|10.3|10.07|10.24|10.52|10.32|10.55|10.95|10.8|10.59|10.05|10.07|13.15|13.02|13.8|13.79|14.45|14.48|14.4|14.36|13.82|13.68|13.35|13.55|14.32|14.9|14.43|14.19|14.22|14.98|14.77|15.37|14.99|14.62|14.35|14.32|13.9|14.02|14.2|14.08|14.02|13.98|13.9|13.51|13.76|13.8|13.95|14.11|14.25|13.9|12.47|12.72|12.22|11.7|11.7|12.19
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05055|8640|/equities/spark-irs-unt|ASX200|1.75|1.73|1.73|1.7|1.68|1.66|1.66|1.64|1.62|1.64|1.67|1.72|1.69|1.62|1.6|1.63|1.63|1.61|1.57|1.57|1.52|1.52|1.53|1.59|1.6|1.6|1.62|1.65|1.64|1.63|1.65|1.66|1.64|1.56|1.58|1.58|1.58|1.64|1.71|1.74|1.78|1.72|1.8|1.76|1.72|1.7|1.67|1.62|1.63|1.71|1.78|1.75|1.78|1.77|1.79|1.7|1.68|1.64|1.62|1.64|1.63|1.58|1.56|1.6|1.63|1.63|1.69|1.69|1.72|1.67|1.67|1.66|1.65|1.62|1.61|1.6|1.58|1.58|1.62|1.62|1.57|1.64|1.68|1.65|1.59|1.6|1.56|1.58|1.58|1.54|1.51|1.52|1.55|1.56|1.56|1.5|1.5|1.49|1.44|1.47|1.48|1.5|1.46|1.47|1.47|1.38|1.42|1.35|1.44|1.49|1.46|1.38|1.41|1.33|1.31|1.36|1.37|1.35|1.3|1.32|1.33|1.38|1.34|1.34|1.34|1.32|1.24|1.29|1.23|1.23|1.24|1.2|1.15|1.18|1.19|1.2|1.22|1.19|1.26|1.28|1.23|1.28|1.25|1.23|1.23|1.27|1.27|1.25|1.29|1.27|1.2|1.24|1.24|1.22|1.21|1.16|1.17|1.16|1.16|1.16|1.11|1.13|1.117|1.083|1.088|1.073|1.103|1.152|1.127|1.127|1.122|1.152|1.177|1.127|1.127|1.122|1.098|1.093|1.093|1.103|1.098|1.107|1.127|1.098|1.107|1.088|1.038|1.063|1.068||1.091|1.118|1.157|1.152|1.132|1.137|1.147|1.195|1.2|1.186|1.152|1.118|1.161|1.176|1.103|1.103|1.108|1.069|1.157|1.123|1.176|1.249|1.263|1.21|1.161|1.166|1.157|1.21|1.21|1.38|1.346|1.322|1.278|1.288|1.293|1.336|1.385|1.346|1.341|1.283|1.239|1.244|1.224|1.21|1.171|1.142|1.181|1.19|1.152|1.123|1.118|1.127|1.123|1.074|1.045|1.064|1.03|1.035|1.03|1.04|1.054|1.089
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|2.44|2.49|2.43|2.42|2.4|2.34|2.27|2.25|2.31|2.3|2.34|2.2|2.27|2.15|2.17|2.25|2.23|2.15|2.17|2.15|2.17|2.13|2.07|2.04|2.05|2.02|2.07|2.05|2.01|2.01|2.02|2.02|2.09|1.995|1.985|1.915|1.98|1.945|1.975|2.03|2.08|2.04|1.975|1.945|1.94|1.895|1.895|1.875|1.88|1.925|1.93|2.05|2.22|2.19|2.12|2.07|1.985|1.95|1.84|1.79|1.785|1.825|1.915|1.86|1.835|1.91|1.965|1.9|1.865|1.84|1.73|1.815|1.805|1.745|1.805|1.82|1.85|1.87|1.875|1.91|1.945|1.945|1.855|1.91|1.895|1.85|1.965|1.925|1.905|1.95|2.1|2.07|2.08|1.965|1.94|1.98|1.92|1.88|1.925|1.94|1.885|1.97|1.98|1.945|2.04|1.995|2.05|1.98|2|1.93|1.905|1.84|1.895|1.845|1.7|1.69|1.66|1.665|1.7|1.62|1.61|1.53|1.54|1.565|1.53|1.575|1.6|1.515|1.48|1.481|1.631|1.6|1.536|1.56|1.576|1.631|1.624|1.655|1.624|1.56|1.513|1.706|1.69|1.549|1.627|1.627|1.667|1.537|1.514|1.521|1.521|1.431|1.415|1.403|1.427|1.344|1.352|1.278|1.258|1.258|1.175|1.164|1.183|1.14|1.148|1.167|1.242|1.219|1.329|1.293|1.341|1.427|1.384|1.384|1.297|1.289|1.297|1.301|1.242|1.325|1.329|1.329|1.341|1.278|1.242|1.246|1.246|1.23|1.219|1.219|1.25|1.258|1.27|1.246|1.266|1.289|1.258|1.258|1.258|1.219|1.215|1.175|1.258|1.207|1.203|1.183|1.191|1.246|1.317|1.333|1.329|1.333|1.317|1.325|1.309|1.289|1.293|1.348|1.352|1.392|1.443|1.415|1.443|1.466|1.498|1.58|1.627|1.588|1.569|1.557|1.466|1.478|1.49|1.549|1.58|1.58|1.604|1.604|1.627|1.643|1.69|1.714|1.722|1.745|1.73|1.808|1.651|1.73|1.745|1.753|1.777|1.714
05057|8620|/equities/st-barbara|ASX200|0.184|0.184|0.218|0.223|0.237|0.271|0.261|0.358|0.383|0.339|0.339|0.387|0.368|0.3|0.305|0.305|0.295|0.32|0.315|0.257|0.257|0.276|0.266|0.271|0.276|0.349|0.315|0.445|0.508|0.465|0.445|0.518|0.533|0.586|0.581|0.654|0.78|0.765|0.644|0.455|0.465|0.508|0.6|0.542|0.489|0.436|0.465|0.649|0.61|0.654|0.586|0.62|0.731|0.567|0.605|0.683|1.007|1.022|1.162|1.254|1.259|1.167|1.191|1.302|1.462|1.443|1.404|1.482|1.399|1.341|1.482|1.414|1.38|1.627|1.641|1.583|1.501|1.661|1.821|1.84|1.801|2.295|2.247|2.198|2.092|2.043|1.922|1.617|1.433|1.491|1.327|1.322|1.341|1.385|1.39|1.259|1.491|1.714|2.034|2.053|2.063|1.908|1.874|1.845|1.976|2.072|2.15|2.111|2.082|1.985|1.995|1.946|2.034|2.092|2.16|2.237|2.276|2.276|2.295|2.227|2.005|1.946|1.995|1.879|1.976|1.966|2.198|2.285|2.101|2.324|2.421|2.256|2.16|1.985|2.121|2.053|1.985|2.024|2.13|2.256|2.082|1.893|1.864|1.898|1.729|1.772|1.966|1.84|1.884|1.859|1.777|1.811|1.792|1.762|1.811|1.753|1.816|2.014|2.15|2.179|2.179|2.285|2.179|2.13|1.985|1.888|2.063|1.946|2.005|1.84|1.898|1.714|1.753|1.922|1.845|1.976|2.15|2.402|2.518|2.615|2.537|2.586|2.905|2.731|2.411|2.237|2.44|2.411|2.208|2.382|2.469|2.179|2.208|1.859|1.714|1.743|1.714|1.743|1.917|2.005|1.888|1.917|2.092|2.208|2.15|1.714|1.801|1.598|1.859|1.482|1.598|1.511|1.598|1.598|1.569|1.54|1.627|1.598|1.453|1.278|1.365|1.482|1.336|1.453|1.569|1.772|1.801|1.714|1.743|1.627|1.801|2.063|2.034|2.005|1.83|1.859|1.668|1.805|1.75|1.723|1.504|1.477|1.641|1.723|1.477|1.23|1.094|1.148|1.148|1.066|1.094|1.121
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|2.89|2.76|2.82|2.79|2.7|2.36|2.46|2.4|2.45|2.66|2.66|2.5|2.45|2.38|2.36|2.41|2.43|2.52|2.5|2.48|2.3|2.3|2.37|2.52|2.61|2.52|2.45|2.63|2.65|2.67|2.71|2.74|2.74|2.71|2.73|2.66|2.7|2.77|2.68|2.54|2.65|2.69|2.71|2.82|2.76|3.06|3.05|2.98|2.85|2.95|3.03|3.5|3.6|3.6|3.6|3.46|3.67|3.49|3.48|3.5|3.67|3.62|3.74|3.64|3.66|3.59|3.59|3.55|3.54|3.49|3.49|3.47|3.42|3.5|3.46|3.54|3.58|3.48|3.55|3.54|3.57|3.97|4.01|3.98|3.83|3.83|4.12|4.25|4.08|4.03|4.05|4.16|4.14|4.16|4.19|4.18|4.33|4.28|||4.292|4.167|4.158|4.167|4.349|4.349|4.311|4.33|4.292|4.263|4.196|4.177|4.186|4.167|4.148|4.11|3.441|3.489|3.47|3.45|3.422|3.556|3.45|3.431|3.46|3.489|3.565|3.613|3.422|3.556|3.708|3.699|3.651|3.537|3.584|3.45|3.489|3.517|3.603|3.575|3.689|3.804|3.565|3.431|3.67|3.833|3.89|3.785|3.823|3.928|3.919|3.833|4.005|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05059|102031|/equities/steadfast-f|ASX200|1.461|1.461|1.495|1.514|1.49|1.538|1.471|1.509|1.529|1.586|1.538|1.586|1.514|1.562|1.562|1.553|1.634|1.634|1.634|1.625|1.519|1.49|1.615|1.702|1.726|1.692|1.605|1.625|1.634|1.634|1.605|1.586|1.529|1.442|1.404|1.346|1.331|1.356|1.365|1.404|1.365|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05060|8631|/equities/stockland|ASX200/EAFAVALUE|3.83|3.88|3.83|3.78|3.77|3.7|3.7|3.72|3.84|3.92|3.86|3.95|3.9|3.66|3.63|3.7|3.8|3.8|3.64|3.62|3.67|3.68|3.7|3.85|3.88|4.02|4.04|4.02|3.98|4|3.91|3.87|3.9|3.88|3.87|3.83|3.73|3.67|3.55|3.78|3.62|3.67|3.49|3.51|3.53|3.48|3.57|3.52|3.61|3.65|3.7|3.89|3.82|3.85|3.79|3.84|3.85|3.73|3.65|3.75|3.85|3.72|3.72|3.67|3.57|3.41|3.46|3.51|3.53|3.48|3.53|3.55|3.51|3.39|3.43|3.39|3.45|3.35|3.43|3.44|3.47|3.46|3.62|3.49|3.34|3.26|3.32|3.35|3.18|3.16|3.22|3.19|3.38|3.24|3.22|3.15|3.09|3.08|3.29|3.2|3.23|3.21|3.19|3.16|3.24|3.22|3.07|3.06|2.99|2.99|2.94|3.19|3.08|3.08|3.16|3.12|3.18|3.18|3.34|3.39|3.37|3.41|3.31|3.19|3.26|3.42|3.36|3.41|3.31|3.16|3.31|3.23|3.17|3.16|3.03|3.03|2.91|2.73|2.96|2.91|3.03|2.85|2.79|2.68|2.83|3.05|3.14|3.18|3.31|3.37|3.46|3.43|3.42|3.41|3.54|3.53|3.56|3.53|3.78|3.78|3.75|3.87|3.71|3.77|3.64|3.66|3.85|3.78|3.81|3.77|3.68|3.62|3.64|3.75|3.56|3.6|3.58|3.59|3.71|3.7|3.71|3.63|3.68|3.66|3.77|3.82|3.93|3.97|3.8|3.89|3.92|4.02|4.08|3.92|3.92|3.88|3.84|3.79|3.89|3.86|3.78|3.73|3.7|4|3.94|3.96|3.86|3.53|3.86|3.84|3.99|4.1|4.05|3.97|3.94|4.03|4.04|4.05|4.17|4.06|3.93|3.94|3.9|3.73|3.87|3.89|4.06|3.95|3.92|3.8|3.92|3.84|3.91|4.01|4.05|3.69|3.77|4.04|4.06|4.02|3.93|3.92|4.07|3.86|3.66|3.86|3.43|3.37|3.15|3.15|3.15|3.19
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|12.64|12.64|12.68|12.47|12.46|12.36|12.3|12.29|12|12.08|11.8|12.4|12.19|11.68|11.84|12.13|12.67|12.85|12.71|12.68|12.57|12.15|12.12|12.82|13.17|12.99|12.98|12.94|12.76|12.72|12.56|12.72|12.96|12.85|12.39|12.22|11.99|12.48|12|12.03|12.24|12.34|12.07|12.11|11.49|11.59|11.78|11.76|11.57|12.12|12|12.03|12.03|12.31|12.21|11.66|11.47|11.37|11.49|11.06|11.51|11.37|10.96|11.61|10.9|10.61|10.56|10.61|10.84|10.4|10.18|9.99|9.93|9.87|9.92|9.42|9.23|9.14|9.05|8.9|9.24|9.31|9.25|9.12|8.98|9.13|9.19|8.67|8.93|8.83|8.41|8.18|8.13|8.09|8.09|7.83|7.79|7.74|7.49|7.58|7.47|7.37|7.32|7.4|7.83|8|7.76|7.79|7.84|7.98|8.03|7.83|7.88|7.66|7.66|7.9|7.92|7.85|7.95|8.11|7.97|7.99|8.05|8.01|8.1|8.04|7.98|8.16|7.45|7.99|8.19|8.23|8.34|7.89|7.91|7.79|7.63|7.59|7.73|7.96|7.64|7.51|6.69|6.56|6.45|7.08|7.39|7.38|7.73|7.8|7.78|7.75|7.76|7.84|8.02|8.14|8.08|7.58|7.96|7.95|7.74|8.05|8.09|7.87|7.6|7.83|8.14|8.23|8.35|8.16|8.19|8.26|8.05|8.03|8.2|8.47|8.716|8.637|8.725|8.971|8.893|9.099|9.178|9.542|9.05|8.765|8.902|8.814|8.627|8.775|8.991|8.745|8.47|8.214|7.742|7.86|8.096|8.234|8.381|8.214|8.106|7.82|8.007|8.243|8.214|8.076|8.007|7.87|8.381|8.056|8.883|8.834|9.011|8.617|8.519|8.47|8.302|8.401|8.548|8.401|8.853|8.814|8.912|8.755|8.902|8.617|8.627|8.548|8.352|8.204|8.519|8.716|8.312|8.578|8.735|8.263|8.716|9.247|9.001|8.932|8.361|8.381|8.047|7.997|7.82|7.899|7.319|7.929|7.771|6.984|6.738|6.817
05062|8658|/equities/supa-cheap|ASX200|9.57|9.92|10.68|10.57|10.87|10.7|10.98|11.36|11.39|11.53|11.04|11.56|10.76|10.64|10.71|10.5|10.79|12.95|12.79|13.07|12.77|12.73|12.83|13.69|13.71|13.92|13.83|13.32|13.48|13.8|13.09|12.77|13.22|12.9|12.65|12.04|12.22|13|12.77|12.45|12.73|12.66|12.39|12.6|12.39|11.97|11.74|11.31|10.97|11.03|10.77|11.36|12.53|12.98|12.76|12.34|12.15|12.18|12.35|12.1|12.23|12.34|11.35|11|10.49|10.65|10.8|10.58|10.37|9.88|10.05|9.88|9.79|9.47|9.01|8.91|8.95|8.85|8.85|8.74|8.81|8.64|8.34|8.25|7.79|7.85|8.01|8.02|7.95|8.02|8.2|7.71|7.45|7.5|7.4|7.37|7.6|7.19|7.13|7.12|7.03|7.07|7.2|7.05|7.3|7.68|7.7|7.75|7.4|7.43|7.63|7.45|7.39|7.1|7.08|7.06|6.09|6.05|6|5.79|5.84|5.73|5.46|5.29|5.33|5.8|5.82|5.5|5.38|5.39|5.47|5.41|5.53||6.127|5.995|5.938|5.75|5.816|5.712|5.844|5.759|5.769|5.788|5.986|6.561|6.447|6.315|6.749|6.504|6.447|6.504|6.315|6.504|6.542|6.777|6.9|6.692|6.777|6.73|6.674|6.768|6.627|6.315|5.995|6.268|6.476|6.504|6.41|6.325|6.542|6.24|6.193|5.816|5.797|5.74|5.806|5.74|5.609|5.703|5.722|5.769|5.92|6.202|6.287|6.221|6.268|6.363|6.08|5.938|5.844|5.656|5.665|5.326|5.326|5.165|5.279|5.345|5.099|5.26|5.335|5.09|5.222|5.467|5.203|4.986|4.854|4.845|5.26|5.326|5.269|4.779|4.694|4.845|4.854|5.015|4.996|4.807|4.751|4.713|4.713|4.43|4.524|4.524|5.175|5.213|5.165|5.09|4.968|5.231|5.071|5.034|5.156|5.514|5.194|4.911|4.996|4.864|5.26|5.071|5.279|5.147|5.439|4.949|4.704|4.807|4.185|4.044|4.213|4.147|3.78|3.45
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|4.3|4.3|4.2|4.11|4.2|4.18|4.22|4.15|4.08|4.22|4.06|3.95|3.99|3.9|3.94|3.88|3.83|3.73|3.79|3.76|3.85|3.75|3.82|3.9|3.99|4|4.03|4.04|4.09|3.99|4.05|3.98|3.99|4.06|3.84|3.71|3.78|3.75|3.86|3.51|3.58|3.64|3.64|3.53|3.43|3.38|3.44|3.44|3.52|3.65|3.69|3.7|3.54|3.49|3.47|3.37|3.35|3.28|3.28|3.2|3.21|3.2|3.18|3.18|3.17|3.22|3.23|3.14|3.05|3.08|3.37|3.43|3.4|3.47|3.55|3.55|3.4|3.33|3.43|3.38|3.3|3.25|3.19|3.25|3.16|3.16|3.17|3.19|3.25|3.23|3.15|3.01|3.11|3.13|3.08|2.98|2.91|2.9|2.93|2.97|2.91|2.9|2.8|2.83|2.9|2.92|2.88|2.9|2.81|2.82|2.87|2.73|2.7|2.65|2.54|2.62|2.64|2.63|2.65|2.66|2.68|2.76|2.7|2.66|2.72|2.8|2.78|3.5|3.35|3.44|3.49|3.45|3.41|3.3|3.32|3.34|3.23|3.22|3.33|3.32|3.2|3.08|3.06|3.13|3.15|3.27|3.38|3.45|3.37|3.32|3.25|3.21|3.21|3.06|3.03|3.03|2.96|2.95|2.95|3.02|2.96|3|3.05|2.98|2.99|2.99|3.13|3.05|3.14|3.03|3.02|3.01|3.03|3|2.95|2.99|3|2.94|3.06|3.1|3.07|3.07|3.05|3.1|3.05|3.02|3|2.95|2.87|2.995|2.995|2.956|3.052|2.822|2.822|2.899|2.975|2.841|2.822|2.745|2.639|2.543|2.697|2.841|2.735|2.745|2.659|2.649|2.899|2.918|3.014|2.956|2.918|3.052|2.966|2.956|2.927|3.052|3.206|2.995|2.975|2.783|2.803|2.668|2.812|2.879|2.956|2.908|2.755|2.803|2.572|2.505|2.505|2.659|2.716|2.707|2.755|2.745|2.735||2.686|2.686|2.497|2.335|2.288|2.468|2.212|2.278|2.259|2.364|2.335|2.136
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|3.49|3.44|3.41|3.41|3.33|3.31|3.19|3.15|3.24|3.4|3.31|3.34|3.36|3.27|3.22|3.21|3.29|3.36|3.4|3.34|3.28|3.2|3.2|3.29|3.23|3.28|3.26|3.3|3.3|3.23|3.05|3.06|3.06|2.93|2.98|2.92|3|3.05|3.02|3.05|3.08|3.07|3.16|3.16|2.93|2.84|2.98|3.03|3.02|3.07|3.18|3.33|3.3|3.21|3.12|3.03|3.07|2.98|3.01|2.95|2.96|2.97|2.94|2.94|2.95|3.06|2.89|2.88|2.85|2.83|2.89|2.84|2.8|2.75|2.74|2.61|2.56|2.47|2.52|2.52|2.66|2.7|2.72|2.67|2.57|2.69|2.7|2.84|2.72|2.68|2.67|2.71|3.03|2.98|2.95|2.77|2.76|2.73|2.69|2.77|2.72|2.72|2.71|2.77|2.77|2.73|2.65|2.61|2.59|2.6|2.54|2.49|2.52|2.52|2.54|2.61|2.58|2.7|2.67|2.69|2.69|2.66|2.59|2.55|2.56|2.62|2.54|2.63|2.53|2.61|2.66|2.75|2.79|2.65|2.54|2.38|2.41|2.43|2.46|2.46|2.52|2.59|2.68|2.87|2.84|3|3.06|2.86|2.98|3|2.91|2.91|3.03|3.39|3.43|3.45|3.46|3.41|3.35|3.41|3.32|3.23|3.27|3.27|3.2|3.2|3.38|3.31|3.33|3.25|3.22|3.06|3.06|3.1|3.12|3.121|3.143|3.148|3.156|3.183|3.152|3.152|3.2|3.257|3.24||3.08|3.058|3.019|2.98|3.002|2.85|2.824|2.763|2.733|2.728|2.889|2.975|2.915|2.841|2.806|2.767|2.824|2.902|2.884|2.845|2.893|2.759|2.858|2.806|2.98|2.98|3.032|3.049|3.006|2.984|2.954|2.95|3.006|2.936|2.919|2.962|3.08|3.049|3.145|3.106|3.075|3.014|3.006|3.195|3.218|3.209|3.274|3.339|3.381|3.251|3.325|3.441|3.321|3.223|3.283|3.311|3.265|3.274|3.232|3.172|3.014|3.158|3.307|3.367|3.358|3.311
05065|8679|/equities/technology-one|ASX200|2.56|2.49|2.58|2.42|2.41|2.48|2.33|2.39|2.42|2.44|2.37|2.46|2.26|2.18|2.17|2.22|2.34|2.3|2.33|2.36|2.3|2.35|2.45|2.43|2.18|2.21|2.05|2.05|2.18|2.15|2.16|2.06|2.05|2.06|2.01|2|1.96|2.07|2.08|2.12|2|1.99|1.965|1.86|1.85|1.79|1.74|1.715|1.685|1.73|1.65|1.7|1.62|1.71|1.73|1.795|1.84|1.8|1.765|1.77|1.795|1.765|1.66|1.705|1.735|1.65|1.55|1.48|1.48|1.44|1.49|1.48|1.485|1.415|1.4|1.4|1.39|1.365|1.375|1.385|1.385|1.36|1.37|1.405|1.365|1.34|1.33|1.32|1.305|1.3|1.285|1.31|1.25|1.25|1.16|1.17|1.165|1.165|1.14|1.1|1.15|1.185|1.19|1.19|1.21|1.24|1.21|1.17|1.15|1.14|1.16|1.095|1.07|1.025|1.03|1.06|1.04|1.03|1.055|1|1.01|1.015|1|1|1.015|1.035|1.06|1.04|1.045|1.084|1.075|1.03|1.015|1.089|1.04|1.035|1.055|1.025|1.045|1.075|1.075|1.02|1.025|1.02|1.084|1.084|1.04|1.089|1.134|1.045|1.03|1.065|1.075|1.07|1.065|1.035|1.025|1.025|1.006|1.006|0.946|0.961|0.941|0.936|0.946|0.976|0.996|0.976|0.936|0.936|0.956|0.971|0.946|0.936|0.976|0.946|0.917|0.907|0.917|0.922|0.951|1.014|0.932|0.942|0.961|0.922|0.961|0.961|0.942|0.922|0.932|0.854|0.845|0.845|0.864|0.815|0.845|0.854|0.806|0.791|0.772|0.777|0.796|0.83|0.767|0.762|0.796|0.762|0.815|0.815|0.815|0.835|0.786|0.757|0.748|0.743|0.728|0.738|0.709|0.718|0.709|0.728|0.733|0.738|0.738|0.781|0.772|0.801|0.777|0.757|0.777|0.806|0.815|0.825|0.83|0.791|0.786|0.825|0.835|0.767|0.786|0.767|0.762|0.743|0.728|0.835|0.922|0.854|0.825|0.835|0.825|0.854
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|4.812|4.793|4.775|4.729|4.655|4.664|4.637|4.609|4.618|4.674|4.655|4.84|4.793|4.618|4.738|4.747|4.83|4.849|4.858|4.84|4.793|4.581|4.591|4.664|4.664|4.766|4.775|4.757|4.674|4.637|4.581|4.563|4.628|4.572|4.498|4.425|4.517|4.498|4.701|4.683|4.664|4.535|4.526|4.452|4.388|4.397|4.194|4.286|4.268|4.369|4.489|4.683|4.618|4.692|4.535|4.388|4.25|4.176|4.157|4.176|4.157|4.13|4.176|4.203|4.268|4.259|4.286|4.222|4.13|4.13|4.13|4.047|4.001|3.918|4.019|3.973|3.936|3.798|3.789|3.77|3.761|3.752|3.623|3.641|3.614|3.567|3.521|3.512|3.549|3.438|3.595|3.466|3.706|3.65|3.641|3.54|3.448|3.401|3.319|3.337|3.355|3.355|3.254|3.245|3.319|3.328|3.236|3.116|3.097|3.088|3.033|2.987|3.005|2.996|3.06|3.005|3.143|3.134|3.079|3.06|3.07|3.033|3.07|3.07|3.06|3.014|2.977|2.95|2.876|2.894|2.894|2.885|2.867|2.894|2.83|2.793|2.858|2.821|2.821|2.802|2.802|2.821|2.83|2.812|2.664|2.756|2.821|2.756|2.765|2.692|2.655|2.802|2.775|2.793|2.793|2.802|2.747|2.738|2.682|2.627|2.59|2.609|2.59|2.489|2.434|2.434|2.59|2.6|2.729|2.682|2.636|2.6|2.572|2.627|2.553|2.572|2.553|2.553|2.526|2.6|2.627|2.415|2.406|2.47|2.461|2.424|2.47|2.452|2.434|2.461|2.535|2.59|2.6|2.544|2.729|2.692|3.051|2.968|2.95|3.014|2.977|2.885|3.042|2.977|2.941|2.858|2.719|2.719|2.747|2.765|2.931|2.941|2.885|2.848|2.765|2.821|2.922|2.821|2.682|2.738|2.913|2.876|3.125|3.079|3.107|3.07|3.116|3.162|3.097|3.162|3.199|3.153|3.125|3.042|3.042|2.95|3.06|2.941|2.867|2.913|2.968|2.996|2.996|3.06|3.024|3.107|3.199|3.319|3.245|3.254|3.199|3.088
05067|13578|/equities/tpg-telecom-ltd|ASX200|5.8|5.83|5.87|5.82|6|6.62|6.57|5.45|5.46|5.52|5.51|5.39|5.32|4.98|5.31|5.35|5.44|5.38|5.26|5.02|4.87|4.68|4.05|4.06|4.08|4.32|4.46|4.57|4.4|4.35|4.19|4.29|4.29|4.35|3.54|3.58|3.55|3.65|3.6|3.63|3.64|3.44|3.47|3.58|3.64|3.46|3.28|3.28|3.22|3.4|3.41|3.8|3.73|3.72|3.48|3.3|3.3|3.13|3.09|3.07|2.59|2.54|2.51|2.59|2.69|2.69|2.69|2.81|2.6|2.58|2.54|2.57|2.45|2.5|2.4|2.28|2.31|2.28|2.31|2.31|2.32|2.35|2.33|2.24|2.18|2.2|2.09|2.07|2.04|2.04|2.04|1.9|1.93|1.84|1.85|1.73|1.71|1.71|1.64|1.68|1.71|1.74|1.7|1.72|1.8|1.85|1.76|1.79|1.75|1.79|1.75|1.78|1.61|1.53|1.55|1.49|1.47|1.45|1.5|1.42|1.39|1.33|1.31|1.33|1.37|1.39|1.39|1.44|1.39|1.39|1.43|1.42|1.46|1.35|1.4|1.4|1.42|1.37|1.5|1.5|1.48|1.47|1.45|1.41|1.46|1.52|1.57|1.5|1.62|1.66|1.68|1.74|1.72|1.71|1.68|1.71|1.67|1.78|1.68|1.65|1.64|1.66|1.73|1.6|1.29|1.35|1.44|1.39|1.46|1.43|1.47|1.5|1.5|1.595|1.535|1.63|1.62|1.73|1.585|1.515|1.46|1.515|1.54|1.55|1.56|1.48|1.43|1.455|1.53|1.54|1.94|1.83|1.79|1.8|1.53|1.45|1.82|1.805|1.835|1.81|1.825|1.75|2.04|2.19|2.15|2.22|2.07|1.85|2.24|2.15|2.24|2.3|2.26|2.42|2.42|2.2|2.15|1.945|1.52|1.55|1.58|1.53|1.515|1.71|1.815|1.7|1.67|1.665|1.7|1.74|1.64|1.63|1.685|1.565|1.68|1.295|1.35|1.285|1.29|1.24|1.225|1.155|0.88|0.84|0.855|0.83|0.775|0.73|0.65|0.525|0.5|0.45
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|7.11|7.04|7.11|7.1|7.02|7.15|7.09|7.06|7.06|7.04|6.91|6.83|6.69|6.64|6.75|6.76|6.65|6.64|6.68|6.67|6.83|6.68|6.78|6.85|6.96|7.01|6.91|6.81|6.98|6.89|6.88|6.65|6.72|6.72|6.57|6.43|6.6|6.7|6.72|6.79|6.82|6.83|6.76|6.67|6.64|6.61|6.64|6.73|6.6|6.76|6.64|6.98|6.76|6.69|6.62|6.4|6.35|6.28|6.24|6.18|6.13|5.96|5.96|5.96|6|6.04|6.03|5.97|5.95|6.04|6.06|6.02|5.95|6.01|6.17|6.07|5.96|5.89|5.94|5.93|5.93|6.02|5.93|6.09|5.9|5.93|5.94|5.92|5.95|5.97|5.8|5.59|5.89|6.07|6|5.81|5.58|5.59|5.64|5.59|5.63|5.6|5.6|5.69|5.79|5.79|5.73|5.59|5.53|5.53|5.5|5.51|5.65|5.52|5.49|5.54|5.58|5.46|5.46|5.47|5.36|5.47|5.47|5.52|5.49|5.59|5.47|5.55|5.23|5.32|5.37|5.26|5.22|5.33|5.36|5.26|5.33|5.24|5.3|5.29|5.05|5.06|4.92|4.9|4.88|5.02|5.27|5.09|5.12|5.12|5.08|5.22|5.29|5.26|5.41|5.396|5.347|5.347|5.209|5.337|5.219|5.258|5.258|5.209|4.983|5.101|5.298|5.239|5.17|5.111|5.17|5.111|5.121|5.111|5.131|5.032|4.983|5.19|5.111|5.15|5.062|5.062|5.199|5.249|5.15|5.16|5.072|5.082|4.963|4.924|5.003|5.051|4.933|4.715|4.676|4.676|4.429|4.42|4.429|4.469|4.281|4.222|4.301|4.4|4.429|4.37|4.311|4.321||4.827|5.014|5.082|5.092|5.053|4.965|4.935|5.043|5.112|5.161|5.141|5.171|5.102|5.122|5.131|5.426|5.436|5.445|5.436|5.436|5.485|5.475|5.377|5.308|5.406|5.436|5.445|4.474|4.327|4.258|4.042|4.032|4.003|4.032|3.895|4.013|4.091|3.974|4.091|4.141|4.248|4.327|4.337
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|3.89|4.02|3.78|3.65|3.69|3.54|3.53|3.52|3.68|3.73|3.8|3.88|3.68|3.5|3.58|4.47|4.57|4.8|4.69|4.61|4.62|4.56|4.64|4.82|4.92|5|4.68|4.59|4.45|4.62|4.72|4.73|4.38|4.67|4.71|4.48|4.68|4.47|4.86|4.85|4.86|4.8|4.69|5.72|5.74|5.72|5.92|5.83|5.91|5.97|6.02|6.32|5.91|5.8|5.79|5.67|5.62|5.72|5.59|5.94|5.8|5.69|5.41|4.88|4.85|4.85|4.69|4.56|4.72|4.83|4.63|4.64|4.6|4.77|4.99|4.94|5.06|4.81|4.97|4.91|4.8|5.4|5.13|5.26|4.94|4.67|4.78|4.71|4.65|4.66|4.5|4.23|4.26|4.31|4.46|4.41|4.28|4.27|4.26|4.2|4.27|4.26|4.34|4.36|4.56|4.53|4.23|4.32|4.27|4.12|4.03|4.11|4.04|3.97|3.85|3.85|3.64|3.5|3.44|3.36|3.53|3.56|3.53|3.62|3.65|3.64|3.65|3.89|3.69|3.72|3.83|3.87|3.81|3.83|3.76|3.87|3.8|3.52|3.38|3.35|3.29|3.35|3.11|3.13|3.18|3.38|3.4|3.39|3.43|3.31|3.31|3.24|3.43|3.4|3.33|3.36|3.39|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|2.46|2.43|2.44|2.38|2.38|2.35|2.33|2.36|2.33|2.41|2.39|2.45|2.37|2.33|2.27|2.31|2.36|2.38|2.32|2.3|2.37|2.25|2.28|2.38|2.37|2.42|2.49|2.46|2.37|2.33|2.31|2.31|2.27|2.22|2.22|2.26|2.28|2.29|2.22|2.27|2.26|2.32|2.29|2.33|2.38|2.37|2.36|2.38|2.4|2.48|2.46|2.66|2.66|2.56|2.52|2.48|2.45|2.43|2.36|2.38|2.37|2.42|2.42|2.39|2.38|2.35|2.34|2.29|2.28|2.3|2.28|2.25|2.26|2.27|2.27|2.18|2.15|2.13|2.16|2.15|2.12|2.14|2.12|2.16|2.09|2.17|2.14|2.16|2.14|2.09|2.07|2.06|2.02|1.99|1.99|1.98|1.985|1.98|2|2.01|1.99|1.905|1.9|1.89|1.9|1.86|1.855|1.865|1.84|1.84|1.84|1.875|1.9|1.885|1.895|1.85|1.82|1.83|1.865|1.85|1.83|1.8|1.84|1.715|1.705|1.72|1.815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05073|963730|/equities/cybg-plc-ax|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05074|1088709|/equities/viva-energy-group|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|14.55|14.65|15.14|15.25|15.23|15.55|15.38|15.04|14.88|15.12|15.12|15.09|15|15.01|15.09|15|15.26|14.76|14.9|14.8|14.8|14.42|14.5|14.59|14.5|14.2|14.8|14.87|15.3|14.3|13.91|13.73|13.96|13.94|13.5|13.72|13.71|13.49|13.6|13.4|13.6|13.44|13.42|13.3|13.02|13.15|13.76|13.87|14.03|14.35|14.65|14.86|14.88|14.47|14.33|14.11|14.6|14.41|13.9|13.93|13.97|14.13|13.89|13.69|13.77|13.9|13.82|13.71|14|13.9|13.64|13.7|13.52|13.42|13.09|13.1|12.95|13.1|13.58|13.66|13.71|13.84|13.57|13.45|13.21|13.2|12.55|12.66|12.75|12.94|12.9|13.14|13.05|13.22|13.4|13.33|13.58|13.79|13.1|13.02|13.09|13.35|13.25|13.17|13.76|13.86|13.75|13.82|13.72|13.72|13.77|13.7|13.61|13.55|13.57|13.53|13.61|13.55|13.53|13.55|13.68|13.7|13.7|13.83|13.7|13.62|13.64|13.8|14|14.16|13.9|14.04|13.8|13.69|14.6|13.9|12.8|12.1|12.09|12.21|12.33|12.1|12.21|12.1|11.72|12.93|13.12|12.99|13.1|13.15|12.89|13.1|12.83|12.99|13|12.85|12.71|12.8|13.08|13.02|12.87|13.14|12.87|12.46|12.22|12.19|12.45|12.33|12.41|12.4|12.41|12.33|12.37|12.42|12.55|12.6|12.68|12.6|12.33|12.45|12.47|12.85|13.096|13.175|12.977|13.086|13.076|13.106|12.799|12.937|13.195|12.719|12.095|11.729|12.056|12.581|13.155|12.898|12.878|13.017|12.937|12.709|13.026|13.175|12.719|13.026|12.818|12.68|14.066|13.502|14.166|14.374|14.859|14.889|14.76|14.066|13.472|13.373|12.809|12.838|13.244|13.175|13.116|13.522|13.621|13.72|13.541|13.452|13.225|12.888|13.244|13.254|13.125|13.175|12.858|13.009|12.999|13.398|13.515|13.301|13.369|13.505|11.959|11.667|11.599|11.764|11.356|11.415|11.133|10.695|10.316|9.966
05076|986103|/equities/viva-energy-reit-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05077|39194|/equities/webjet|ASX200|2.533|2.64|2.63|2.65|2.717|2.65|2.601|2.562|2.776|2.814|2.95|2.999|2.97|2.514|2.65|2.766|2.863|3.028|2.97|2.824|2.504|2.582|2.669|2.669|2.669|2.543|2.882|3.057|3.251|3.368|3.484|3.63|3.766|3.843|3.824|4.115|4.037|3.843|3.989|4.319|4.513|4.581|4.173|4.309|4.231|4.319|4.27|4.183|3.921|4.319|4.202|4.086|4.464|4.552|4.717|4.998|5.056|4.688|4.6|4.775|4.891|4.785|4.688|4.717|4.367|4.464|4.785|4.503|4.455|4.416|4.513|4.348|4.076|3.882|3.717|3.571|3.649|3.756|4.096|3.824|3.717|4.338|4.309|4.358|3.969|3.872|3.96|3.804|3.814|3.795|3.989|3.688|3.455|3.222|3.232|3.203|3.465|3.28|3.474|3.426|3.232|3.261|3.144|3.04|3.15|3.48|3.49|3.49|3.46|3.53|3.25|3.1|2.95|3.19|3.2|3.1|3.09|2.9|2.6|2.53|2.51|2.52|2.46|2.49|2.4|2.5|2.49|2.42|2.45|2.45|2.42|2.42|2.41|2.29|2.23|2.07|1.895|1.89|2.06|2.1|2.02|2|2|1.965|1.72|1.965|2.01|1.95|2.05|2.02|2.05|2.07|1.91|1.94|1.91|1.95|2.02|2.08|2.08|2.06|2.1|2.03|1.95|1.94|2|2.11|2.13|2.08|2.12|2.22|2.46|2.5|2.49|2.44|2.5|2.41|2.45|2.39|2.23|2.26|2.28|2.41|2.6|2.62|2.59|2.64|2.64|2.57|2.4|2.35|2.45|2.31|2.2|2.15|2.26|2.27|2.23|2.17|2.06|2.08|2.09|1.945|2|2.06|1.935|1.875|1.985|1.87|2.08|2.07|2.41|2.43|2.58|2.54|2.52|2.52|2.53|2.5|2.34|2.35|2.3|2.27|2.2|2.37|2.34|2.21|2.17|2|1.9|1.84|1.82|1.75|1.715|1.76|1.85|1.855|1.88|1.72|1.67|1.615|1.59|1.54|1.535|1.585|1.665|1.615|1.56|1.475|1.311|1.186|1.206|1.186
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|42.745|42.935|43.823|42.865|42.456|41.459|41.279|41.589|41.738|43.294|42.835|43.683|43.723|42.337|41.888|42.835|43.583|43.932|43.862|43.922|42.945|41.19|41.589|42.805|43.952||43.424|42.875|41.946|41.916|41.657|41.227|41.627|41.437|41.537|40.329|40.589|39.76|40.149|40.678|40.998|40.269|38.882|39.021|39.151|39.53|38.153|38.283|37.744|39.171|40.928|42.855|42.256|42.635|42.865|41.687|40.599|39.79|40.129|40.559|43.044|42.555|41.527|39.74|39.48|38.562|37.734|37.883|37.624|37.524|36.795|36.825|36.536|35.867|36.136|35.488|34.869|33.95|34.24|33.95|34.26|35.058|34.629|34.489|34.2|34.689|34.489|34.998|34.459|33.85|34.609|32.213|32.004|32.503|31.984|30.716|30.307|29.848|29.448|28.949|28.939|29.049|28.949|29.498|30.726|30.546|30.107|29.418|29.458|29.887|29.967|28.789|29.019|28.47|29.248|29.179|29.388|29.298|29.418|30.277|30.187|30.347|30.317|29.448|30.237|30.446|31.425|32.353|30.606|32.034|32.942|31.974|32.633|30.945|31.584|31.265|31.535|29.798|30.676|30.796|30.227|30.177|29.778|28.7|27.951|29.268|31.155|30.317|31.924|31.654|31.125|31.405|31.694|31.784|33.022|33.571|33.042|32.942|33.242|33.92|33.012|32.672|32.393|31.594|31.245|31.355|33.591|33.202|33.86|33.621|33.771|33.691|33.561|32.363|31.23|31.95|32.34|31.47|31.59|31.69|32.21|33.09|33.22|33.86|33.08|33.84|32.81|33.94|32.84|33.69|33.4|33.51|33.54|31.56|31.93|30.91|31.48|31.04|29.09|28.18|28.41|28.08|29.05|29.19|28.77|29.04|28.85|28.59|29.78|27.9|29.24|30.04|32.33|31.85|31.6|31.6|31.75|31.93|32.65|31.08|31.15|28.98|27.13|27.46|29.32|31|31.41|31.22|30.2|29.27|29.18|28.75|28.76|29.2|27.85|26.38|28.04|28.21|26.01|26.26|25.47|26.61|26.24|25.32|24.77|25.52|25.17|25.62|24.7|25.87|25.24|23.57
05079|994040|/equities/westgold-resources-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|34.748|34.678|35.583|34.748|34.469|34.41|34.241|33.415|33.465|33.714|33.286|33.127|32.57|31.078|30.7|30.949|31.426|32.043|32.162|31.913|31.396|30.829|31.337|32.699|32.321|32.819|32.998|34.29|34.072|33.715|32.713|32.148|33.021|32.475|31.821|31.375|31.127|31.206|30.998|30.512|31.196|30.264|29.015|28.866|28.112|28.638|27.488|28.697|27.369|28.202|29.074|31.087|32.576|33.169|32.2|30.875|31.162|29.906|30.411|30.154|30.539|30.895|30.677|29.531|28.819|27.761|27.979|27.237|26.288|26.278|25.952|25.972|25.873|25.695|25.457|25.21|24.657|24.143|24.884|24.746|24.904|25.27|25.408|25.586|24.568|24.34|23.836|23.431|24.489|24.37|24.222|23.342|23.035|22.739|22.59|21.799|21.493|20.89|20.514|20.109|20.198|20.208|19.892|20.178|22.462|22.65|22.333|21.849|21.869|21.799|21.641|21.127|20.89|20.455|20.524|20.544|19.921|20.613|20.554|21.048|20.445|20.445|19.793|19.773|20.307|20.277|20.831|21.325|19.279|20.139|20.801|21.829|22.422|21.256|21.364|20.999|20.109|18.517|19.694|19.901|20.277|19.822|19.427|20.238|19.051|20.188|21.355|20.346|21.987|21.78|21.127|20.969|21.602|21.108|21.898|22.492|23.46|23.648|24.558|25.191|24.518|24.291|24.133|23.46|22.373|22.64|23.213|23.46|23.935|23.787|22.986|22.65|22.294|22.235|21.898|21.958|22.393|22.927|22.314|21.681|20.91|21.374|21.691|23.095|22.442|22.175|22.669|22.917|22.669|23.223|23.144|22.679|22.244|21.503|22.393|22.264|23.48|23.85|22.6|22.45|22.07|20.84|21.62|23.42|23.29|22.63|23.26|22.15|24.74|24.03|27.04|27.14|28.01|27.56|27.77|27.82|27.27|26.74|26.59|25.98|25.31|23.06|22.48|23.72|25.23|25.35|25|25.15|25.24|23.35|23.42|23.9|22.99|24.06|25.67|26.39|26.21|27.14|26.8|25.97|24.95|26.02|24.76|24.38|24.2|24.17|22.61|24.26|22.7|21.56|19.97|20.14
05081|10547|/equities/white-haven-coal|ASX200|1.415|1.43|1.56|1.605|1.63|1.62|1.58|1.625|1.725|1.86|1.885|1.725|1.57|1.76|1.795|1.87|1.88|1.855|1.935|1.88|1.86|1.795|1.865|1.62|1.515|1.51|1.515|1.605|1.77|1.75|1.825|1.9|2.02|2|2.14|2.12|1.985|2.01|2.02|1.96|1.96|2.13|2.14|2.18|2.3|2.3|2.35|2.15|2.12|2.28|2.19|2.36|2.21|1.84|1.945|1.925|2.14|1.965|2.12|2.19|2.34|2.58|2.68|2.95|3.24|3|3.26|3.5|3.57|3.39|3.52|3.53|3.44|3.18|3|2.97|2.81|2.74|2.88|2.98|3.05|3.24|3.35|3.05|2.87|2.99|3.16|3.11|3.27|3.09|3.59|3.85|3.55|3.71|4.05|3.45|4.29|4.15|4.17|4.31|3.89|3.9|3.87|4.17|4.61|4.91|5.3|5.58|5.503|5.2|5.172|4.907|4.907|4.925|5.099|5.218|5.09|5.117|5.026|5.209|5.154|5.246|5.026|4.851|4.916|5.154|5.338|5.172|4.732|4.971|5.218|5.237|5.466|5.246|5.411|5.255|4.888|4.879|5.402|5.402|5.493|5.805|5.567|5.713|5.402|6.035|6.062|5.824|5.576|5.319|5.035|5.062|5.127|5.053|5.411|5.411|5.897|5.75|5.888|6.218|6.603|6.466|6.2|6.08|6.227|5.934|6.392|6.181|6.493|6.511|6.557|6.42|6.42|6.291|6.273|6.163|6.301|6.319|6.365|6.282|6.135|6.31|6.319|6.319|6.383|5.86|5.769|5.713|5.741|5.576|5.814|5.429|5.475|5.484|5.723|5.567|5.622|4.971|5.09|4.815|4.659|4.145|4.604|4.521|4.228|4.613|4.448|4.081|4.751|4.43|4.879|5.145|5.301|5.31|4.888|4.402|4.659|4.549|4.264|4.264|4.631|4.301|4.2|4.063|4.31|4.897|4.925|4.796|4.494|4.264|4.072|4.219|3.898|4.035|3.815|3.641|3.577|3.843|3.668|3.577|3.338|3.393|3.375|3.338|3.164|3.136|2.971|3.237|2.889|2.861|2.935|2.925
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|40.792|40.189|40.456|39.556|38.854|38.33|38.221|38.003|37.875|38.231|37.529|38.735|37.934|37.163|36.965|37.707|38.686|37.479|37.707|38.666|38.162|37.331|37.143|36.985|37.825|38.122|38.804|38.419|38.023|37.736|37.578|37.479|38.399|38.488|38.083|38.785|37.756|37.766|37.865|37.944|38.32|37.361|37.311|37.064|35.492|34.621|35.106|34.503|34.542|35.591|36.589|37.865|36.827|36.184|37.419|33.185|35.424|33.857|34.859|35.949|36.173|36.144|36.154|36.689|35.91|34.84|34.694|34.791|34.353|33.74|33.633|33.273|32.845|33.399|33.302|32.893|32.738|32.319|33.292|33.098|33.38|35.015|33.292|32.251|32.251|33.234|33.925|33.867|33.38|34.353|33.974|33.351|33.02|32.202|31.91|29.487|30.762|30.188|30.519|31.482|31.774|31.103|30.168|30.159|32.592|34.45|33.506|34.09|33.828|34.236|33.876|34.421|34.256|35.326|35.326|36.844|33.993|34.45|33.176|33.555|33.078|31.969|30.207|29.799|30.684|30.46|31.035|32.757|32.465|34.013|35.307|35.686|35.034|32.485|34.09|34.139|31.609|30.529|33.331|33.107|33.983|34.45|34.489|36.056|33.623|37.321|38.732|38.119|40.095|39.803|39.122|39.706|42.382|44.474|44.717|44.494|43.861|44.095|45.545|46.576|45.369|45.992|46.129|45.467|43.219|40.679|41.701|40.796|41.594|41.126|41.487|41|41.36|42.226|41.632|41.418|41.759|42.012|41.847|41.078|39.852|39.91|41.924|44.523|42.333|42.333|43.141|43.238|43.112|43.287|42.596|41.389|42.216|40.971|42.061|40.397|41.175|40.484|40.796|41.399|41.389|39.9|42.119|43.511|44.007|42.81|42.294|40.27|43.598|41.924|44.182|45.068|45.467|46.226|45.661|45.661|45.477|44.192|43.326|42.207|42.44|41.652|40.406|41.195|43.18|46.372|47.394|45.934|46.226|46.343|45.534|47.387|46.422|46.991|47.252|46.239|46.036|49.993|50.881|48.806|49.626|50.572|48.883|46.567|45.399|47.966|45.505|42.61|42.224|44.106|42.938|41.114
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|36.84|36.6|37.74|37.09|36.04|35.96|35.6|35.8|36.32|36.36|36.07|36.32|35.5|34.97|34.07|33.98|34.19|34.36|34|33.71|33.66|32.65|33.01|33.69|33.77|33.96|34.76|34.87|34.49|33.96|34.06|34.54|35.53|35.02|34.82|35.23|35.67|33.53|33.22|32.8|33.57|33.61|33.3|33.99|32.69|32.81|31.99|32.08|32|33|33.46|34.4|34.7|35.59|36.4|35.49|34.78|33.79|33.79|34.03|36.05|35.37|34.83|34.27|32.9|32.75|31.41|31.61|30.88|30.19|29.55|29.46|29.44|29.48|29.64|29.28|29.001|28.445|29.133|29.072|29.386|29.811|29.416|29.983|29.102|29.618|29.203|30.62|29.973|29.345|29.244|28.445|28.991|29.041|27.949|27.261|27.291|27.119|26.694|26.805|26.826|26.947|27.008|26.997|27.109|27.22|26.077|26.188|26.026|26.006|26.289|25.206|25.976|25.52|25.692|25.459|25.156|24.741|24.69|25.065|25.196|25.976|25.631|25.399|25.803|26.573|25.915|25.773|24.518|24.893|25.125|24.589|24.104|24.346|24.781|24.923|25.156|24.862|24.923|25.682|25.55|25.53|26.785|26.067|25.793|27.261|28.171|27.675|28.111|28.101|27.574|27.2|27.159|27.109|27.605|27.625|27.281|27.271|26.826|27.068|26.846|27.321|27.463|26.411|26.714|27.109|27.706|27.169|27.281|26.552|27.058|27.22|27.797|27.959|26.58|27.29|27.22|27.16|26.65|26.99|27.27|27.91|28.06|29.12|28.69|28.92|29.22|30.05|29.29|29.25|29.1|29.24|28.72|28.18|27.41|27.06|26.75|26.1|25.98|27.08|27.43|26.96|27.73|28.24|27.97|27.33|26.72|26.69|27.61|27.26|27.42|27.14|27.6|28.86|28.54|28.97|29.12|28.84|28.38|27.16|26.13|25.85|25.98|26.17|27.83|28.27|28.42|28.33|27.75|27.44|27.15|28.13|28.22|28.33|28.37|28.3|28.97|29.66|30.1|29.19|29.25|29.49|29.29|28.9|29.08|28.64|27.82|27.62|27.02|27.57|26.42|27.51
05085|8718|/equities/worley-parsons|ASX200|15.476|15.316|15.815|15.617|15.721|14.639|14.046|14.262|14.451|15.928|15.815|15.1|14.761|14.733|15.476|15.739|16.257|15.476|15.692|15.805|15.664|14.516|15.156|15.382|15.053|20.443|20.274|20.603|21.168|21.093|20.839|21.958|22.965|21.921|21.591|20.857|20.707|21.742|22.094|20.675|21.806|21.737|21.816|21.33|19.991|19.336|20.02|19.504|18.969|20.546|19.812|19.346|23.741|22.322|23.185|22.481|24.425|23.81|24.495|24.316|25.536|25.288|25.983|26.538|26.429|25.328|25.13|24.128|23.81|23.76|23.82|23.651|23.304|22.818|22.867|24.366|24.356|23.869|24.862|24.633|24.475|27.183|26.469|27.272|28.066|27.381|27.084|25.298|26.31|26.27|26.003|26.37|24.782|25.78|25.65|24.33|24.99|25.1|24.17|25.38|25.24|25.26|24.67|25.06|26.67|27.25|28.16|28.91|28.76|29.29|28.63|29.86|29.3|28.85|29.37|29.6|28.16|28.4|28.21|27.55|27.76|26.48|26.28|25.67|26.16|26.05|26.82|27.38|25.51|26.66|27.22|27.91|28.12|27.8|27.16|26.87|26.3|25.04|26.91|25.85|26.83|26.38|23.7|25.24|24.21|27.51|28.98|28.53|27.73|27.83|28.65|28.7|29.06|29.46|29.49|29.82|28.62|28.83|30.35|31.6|30.97|33.42|31.19|30.91|30.09|29.86|31|29.95|29.19|28.52|28.88|27.64|28.28|28.3|27.11|26.74|27.04|26.91|27.27|26.64|25.72|26.96|25.3|25.1|22.95|23.15|23.28|23.15|22.13|22.01|23.23|23.05|21.9|21.07|22.64|22.19|23.4|23.14|22.49|21.07|21.52|21.22|21.8|22.36|23.47|24.26|25.06|23.45|26.48|24.78|26.65|26.82|26.83|26.6|25.59|25.41|26.22|25.72|24.59|24.58|24.47|22.92|22.9|23.59|24|25.35|30.46|29.08|28.76|27.45|28|27.2|25.85|26.95|26.95|27.48|26.4|29.04|29.9|29.27|28.99|29.13|28.97|28.75|28.55|29.3|26.84|27.35|25.55|25.81|24.3|23
05086|102040|/equities/xero|ASX200/EAFAGROWTH|27.81|29|29.5|26.66|28.7|35.3|37.2|41.5|39.8|41.85|37.58|36.9|37.33|36.99|38.4|39.2|39.1|36.35|30.4|30.32|29.91|30.73|27.94|30.62|31.85|31.99|31.6|25.5|24.5|24|15.72|16.43|16.9|16.98|16.39|15.58|14.75|13.84|14.02|14.1|15.15|15.4|14.75|14.5|15.65|13.65|14|12.7|12.35|11.75|10.82|11.2|11.35|10.96|11.4|9.94|9.28|8.9|8.91|8.94|8.48|7.25|6.51|6.22|5.91|5.68|5.88|5.89|5.9|5.75|5.9|6.05|6.1|6.12|5.95|5.5|5.08|4.6|4.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05087|948170|/equities/rubianna-resources-ltd|ASX200|0.146|0.232|0.232|0.232|0.172|0.172|0.199|0.199||0.199|0.199|0.166||0.166|0.146|||0.146||0.166|0.166|0.133|0.166|0.199||||0.318|0.331|0.172||0.172||0.179|0.199|0.199|0.185|0.166|0.166|0.179|0.179||0.199|0.199|0.199|0.199|0.212|0.232|0.232|0.252|0.252|0.252|0.464|0.523|||0.563|0.596|0.596|0.596|0.424|0.331|0.358|0.384|0.358|0.364|0.364|0.364|0.358|0.411|0.398||0.364|0.331|0.344|0.364|0.398|0.331|0.364|0.037|0.038|0.043|0.04|0.046|0.05|0.056|0.036|0.04|0.051|0.051|0.053|0.053|0.053|0.052||0.06|0.053|0.044|0.06|0.054|0.066|0.056|0.06|0.06|0.062|0.073|0.073|0.076|0.089|0.086|0.093|0.099|0.093|0.099|0.119|0.113|0.106|0.093|0.093|0.093|0.099|0.113|0.086|0.093|0.113|0.059|0.066|0.063|0.065|0.07||0.058|0.058|0.06|0.08|0.063|0.056|0.056|0.07|0.06|0.061|0.061|0.066|0.063|0.063|0.06|0.06|0.066|0.066|0.062|0.064|0.08|0.063|0.073|0.066|0.093|0.126|0.113|0.119|0.133|0.133|0.119|0.119|0.126|0.113|0.129|0.106|0.093|0.093|0.099|0.096|0.089|0.089|0.103|0.103|0.089|0.093|0.099|0.103|0.116|0.116|0.133|0.159|0.152|0.133|0.133|0.136|0.106|0.103|0.106|0.106|0.109|0.106|0.096|0.133|0.146|0.169|0.119|0.096|0.113|0.099|0.096|0.109|0.119|0.106|0.106|0.126|0.133|0.166|0.166|0.179|0.189|0.179|0.199|0.179|0.119|0.126|0.133|0.146|0.116|0.133|0.123|0.133|0.17|0.17|0.19|0.19|0.2|0.2|0.2|0.22|||||||||||||||||||||
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|20.64|21.32|22.94|22.73|22.5|23.24|22.68|22.17|21.52|22.38|22.49|22.29|22.62|22.74|22.62|22.72|24.75|23.58|23.6|23.53|23.01|21.86|22.63|23.19|23.04|23.1|23.11|22.9|23.1|21.3|21.21|21.1|21.53|21.82|21.27|20.89|19.9|20.83|20.92|20.71|20.65|20.55|21.56|21.26|20.64|20.51|19.86|20.19|20.52|21.17|21.42|21.58|21.51|21.29|21.46|19.93|21.02|20.6|21.41|21.22|21.83|21.68|21.43|21.42|20.97|19.28|19.74|19.64|19.68|19.63|19.43|18.75|19.01|18.8|18.58|18.06|17.5|16.7|17.4|17.2|17.11|18.1|17.71|18.2|17.64|18.29|18.61|17.66|16.61|16.91|17.43|17.44|17.47|16.94|15.96|15.74|15.77|15.45|15.4|15.16|15.51|15.13|15.61|15.22|15.79|16.33|17.19|18.83|17.89|18.26|18.52|18.5|19.1|18.56|18.77|18.79|19.32|19.73|20.12|19.43|19.72|19.01|18.4|17.68|17.46|16.76|17.39|17.29|15.65|16.38|16.83|16.62|17.4|16.85|17.36|16.42|15.77|15.16|16.54|16.09|16.27|16.12|15.53|16.99|16.47|18.98|20.1|20.78|22|22.02|20.77|21.23|21.58|22.23|22.57|23.03|23.19|23.08|23.88|22.31|21.78|22.4|22.82|21.73|20.99|21.5|22.6|22.3|22.76|22.65|22.27|22.58|22.48|22.68|21.27|20.83|21.11|20.92|20.38|19.95|19.65|20.44|20.18|20.72|20.38|21.86|21.39|20.95|20.86|20.85|20.81|20.83|20.63|19.77|19.8|20.04|21.37|21.02|20.82|19.29|19.22|18.1|19.38|20.19|19.72|18.95|19.36|18.78|19.82|19.11|20.31|21.86|23.02|23.14|22.72|22.41|21.84|21.85|21.98|21.17|20.79|18.67|18.3|18.95|18.76|20.08|20.51|19.42|19.16|18.51|18.08|18.41|18.17|18.46|19.34|19.31|18.73|20.98|21.26|20.81|19.54|20.09|20.57|20.77|19.39|20.2|19.5|19.14|19.32|19.02|18.16|16.62
05089|949649|/equities/addex-therapeutics-ltd|CHALL|1.78|1.6|1.99|2.02|2.05|2|2.05|2.1|2.06|2.21|2.05|2.3|2.4|3.42|3.49|3.48|3.65|3.65|3.75|3.75|3.61|3.35|3.55|3.54|3.64|3.75|3.72|3.62|3.53|3.53|3.63|3.63|3.55|3.73|3.9|3.96|3.88|3.88|4.3|3.06|2.92|2.9|3.34|3.3|3.53|3.44|3.7|3.98|3.37|6.43|6.6|6.55|6.47|6.7|6.6|6.97|7.25|7.56|7.85|7.59|7.5|7.5|7.48|7.75|7.03|8.8|9.8|9.96|10|10.2|9.92|9.59|9.7|9.6|9.83|10.25|10|10.05|10|9.85|10.5|10.9|11.8|11.95|11.35|10.6|11.35|9.2|7.6|7.52|8.39|8.42|8.1|8.2|8.12|8.2|8.15|8.24|8.35|8.06|8.8|8.2|8.28|8.21|9.29|9.1|9.5|9.11|9.3|10|10|10.5|6.37|6.16|6.85|6.55|6.94|7.08|6.15|6.2|6.15|6.25|6.13|5.55|5.8|5.75|6|5.69|5.7|5.5|5.99|6.4|6.66|6.75|7.34|7.76|7.51|8.5|8.99|7.66|8.5|8.39|9.36|9.22|10.05|10.45|10.55|10.05|10|10.35|10.05|10.45|10.2|10.85|10.55|10.5|10.5|10.5|9.9|9.65|9.57|10.35|10.9|10.9|10.6|11.5|11.05|11.4|11.05|11.1|11.55|11.65|11.45|10.8|10.5|9.81|9.99|10.5|10.6|11.05|11.15|11|11.15|11.15|10.85|11.15|10.9|10.5|10.35|10.05|10.4|9.1|8.85|9|9.16|9|9.5|9.25|9.41|9.52|9.43|9.77|10.1|10.35|11.35|11.5|11.4|12|12.6|11.5|11.8|13.55|13.9|13.5|13.25|13.7|13.8|12.6|12.05|12.2|11.8|11.55|11.6|12.5|12.75|13.7|14.25|13.8|13.8|15.7|39.8|40.95|38|36.95|32|30.7|32.95|34.95|35|35|34.2|32.15|31.4|30.35|32|29|27.5|28.5|28|29.75|28.1|28.1
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|71.5|72.55|71.6|72|72.05|75.65|73.15|73.85|73.05|76|75.95|73.25|74.25|73.3|71.35|72.3|75.25|72.55|70.75|70.55|68.35|64.9|66.5|69.8|68.75|70.45|70.15|66.45|65.75|66|64.85|63.95|64.2|64.3|64.1|61.6|58.6|61.85|62|63.6|60.4|60.15|60.65|58.1|55.2|53.85|52.15|52.15|52.95|53.8|55.05|56.05|54.2|50.55|49.55|48.62|50.85|50.7|52|52.5|53.85|55.25|54.05|53.9|54.05|51.9|53.45|52.2|50.85|50.25|49.73|48.04|48.12|47.3|46.89|45.79|45.37|44.08|44.6|46.2|45.37|49.07|46.33|48.38|44.76|48.2|48.68|47.02|43.3|43.44|45.57|44.32|44.15|41.58|41.54|41.41|41.61|42|38.34|38.85|38.7|36.87|37.79|37.75|40.35|39.98|44.99|45.41|44.2|46.05|47.3|47.6|49.02|47.94|48.05|46.82|46.56|45.8|48.43|44.01|44.5|43.24|41.5|39.35|39.5|37.23|38.22|40.33|35.4|38.33|37.63|40.86|45.17|41.7|41.51|38.75|36.17|34.56|37.31|33.64|34|34.14|33.49|37.3|40.51|47.51|51.2|50.65|53.6|54.7|51.25|53.2|53.55|56.2|56.75|57.35|58.7|58.4|61.75|62.35|58.5|58.9|62.15|61.1|57.8|61.05|64.75|61.3|64.4|65.75|64.85|62|61.85|64.3|63.5|61.25|63.4|60.45|61.55|59.95|58.6|59.55|60|58.7|55|56.75|54.9|53.95|51.05|50.9|50.65|50|51|47.66|48.03|52.15|55.5|53.1|54.5|52.65|52.5|49.78|53.95|55.7|54.35|53.75|56.2|54.95|59.45|56.95|63.5|66.1|63.25|62.15|61.25|59.65|59.4|57.4|57.5|53.4|53.95|54.05|55.1|57.45|59.6|62|63.1|57.05|57.05|55.95|57|56.85|50.85|51.5|52.3|49.78|46|50.85|54.25|54.95|51.35|54.6|56.25|53.45|50.85|51.3|51.05|50.2|52.55|51.5|48.04|45
05091|949648|/equities/adval-tech-holding-ag|CHALL|215|212.3|210|207.6|200|200|167|168|171.4|170|168|169|158|161.7|164|164|167|173.9|175||167.5|165|162|160|166.5|165.9|164|162|169|173.9|173.9|175||175|174.2|163.4|157.7|156||152.9|151.5|164.4|156.5|152.5|150|151|145|148.5|150|149.7|145.8|145.4|150|147.9|135|135|135|128|134.5|137.5|133|146.1|145.7|154.3|155|170|168.6|170.5|167|170.5|170|159.5|159|159.4|161|159.5|159.5|149.9|161.6|170|170|171.9|170.8|148|145|130.2|146|137|142.8|145||145|145|142.2|145||146|144.7|144|132|144.9|145.2|149|145.5|150.5|150|156.3|161.9|180|182|182|177.8|186|193|183.5|166.7|157.7|153|156.1|151.2|136|140|157.9|165|174.5|191|203|224|208|225|225|200|217.1|240|258|259.5|263.75|255|249.8|291|295|287.75|300|300|284|288|289.75|285.75|295|296|300|302.5|322|338|321.5|311.25|317.75|319.5|326|329|344|345.5|332|325.25|320|319|321|327.75|331.25|332|336.75|330|338|339.75|336.5|347|348.75|349.5|348|332.5|327.25|325|326.5|325|324.75|325.5|323.25|320|320|320|320|320|319.75|315|320.25|319.75|323|288|270|270|262|268|269|260|260|260|258.5|258.75|263|247.9|262.75|269|265|260|236|224|207|204|204|193.7|192.4|192|205|211|210|214|200|213|219|209.9|212.9|223.9|215|229.3|228.9|234.2|239.5|241.7|235|238.9|242|225|228|233|243|249.4|260|264.75|274.5|272.25|274.75|244.5
05092|949650|/equities/aevis-holding-sa|CHALL|6.8|7.07|7.08|7.1|7.05|7.19|36.7|35.2|31.8|30.45|30|30.95|31.55|30.5|30.3|31|32.85|33.1|33.6|31|31.95|32.8|32.44|33.43|33.04|32.84|33.73|33.93|33.73|34.13|34.92|34.72|35.61|35.11|34.62|34.32|33.38|33.04|32.39|32.64|32.15|32.79|33.88|32.64|32.79|32.64|32.64|33.38|32.79|32.64|33.04|31.65|29.18|29.18|27.75|26.66|26.71|26.21|26.41|26.71|27|28.88|29.23|29.13|29.13|28.98|27.2|26.76|28.19|27.99|27.65|27.7|27.2|28.19|28.59|27.7|26.21|26.71|27.7|28.69|29.38|28.69|27.94|28.69|28.64|28.69|27.7|29.48|28.93|30.17|29.97|30.42|29.87|28.49|27.7|26.51|26.71|24.73|24.73|24.33|24.53|24.73|24.48|23.24|22.26|21.27|21.07|18.99|19.58||19.29|19.09|18.05|18.65|18.69||18.74|18.74|18.79|18.79|21.07|19.73|19.58|19.58|18.69|18.79|18.15||17.51|17.8|17.9|18.6|18.79|18.3|19.78|17.95|18.3|19.68||18.74|19.78||20.77|20.77|20.72|21.22|20.92|21.56|19.78|18.05|18.35|18.3|18.74|18.1|18.05|17.8|18.74|18.79|18.79|18.79|18.79|18.89|18.79|18.79|18.74|18.79|18.74|18.79|18.69|18.69|18.65|18.79|18.94|18.35|17.71|17.36|17.46|17.61|17.31|17.06|16.91|17.56|17.66|17.71|16.42|16.42|16.32|17.21|16.57|17.71|16.42|17.8|17.61|18.69|17.31|19.54|19.88|17.01|17.51|17.56|18.3|18.3|17.76|18.4|16.57|16.37|17.01|17.01|16.91|16.82|17.11|17.16|17.76|17.56|17.76|15.83|15.08|15.33|15.83|14.64|14.84|14.79|14.59|14.44|14.44|15.28|14.49|14.79|15.23|14.14|14.39|15.03|14.59|14.54|14.14|14.39|14.74|14.64|14.74|14.34|13.85|14.84|14.84|14.29|13.06|13.35|13.55|12.96|13.4|13.11|12.86|13.11
05093|949651|/equities/airesis-sa|CHALL|1.66|1.65|1.68|1.7|1.67|1.7|1.73|1.69|1.66|1.72|1.7|1.69|1.69|1.7|1.72|1.6|1.63|1.55|1.58|1.53|1.54|1.52|1.59|1.63|1.55|1.65|1.65|1.57|1.51|1.57|1.57|1.57|1.58|1.61|1.6|1.56|1.61|1.73|1.74|1.74|1.74|1.76|1.77|1.73|1.75|1.75|1.73|1.74|1.72|1.73|1.79|1.67|1.7|1.62|1.67|1.69|1.68|1.67|1.7|1.68|1.67|1.69|1.67|1.67|1.65|1.64|1.58|1.59|1.63|1.64|1.65|1.67|1.69|1.65|1.62|1.63|1.69|1.68|1.7|1.71|1.71|1.7|1.7|1.7|1.77|1.8|1.85|1.89|1.92|1.8|1.83|1.78|1.81|1.83|1.79|1.8|1.88|1.75|1.9|1.82|1.87|1.68|1.74|1.79|1.8|1.79|1.68|1.6|1.62|1.6|1.54|1.5|1.5|1.47|1.47|1.45|1.5|1.51|1.49|1.53|1.43|1.4|1.43|1.47|1.42|1.45|1.5|1.5|1.5|1.55|1.57|1.57|1.65|1.6|1.61|1.5|1.48|1.47|1.51|1.55|1.57|1.58|1.58|1.63|1.6|1.75|1.79|1.8|1.89|1.93|1.82|1.87|1.91|1.92|1.96|1.98|2|1.99|2|2.05|2.03|1.98|2.02|2.13|2.01|2.1|2.08|2.13|2.15|2.15|2.16|2.1|2.13|2.09|2.07|2|1.98|2|2.03|2.06|2.1|2.13|1.9|1.84|1.93|1.92|1.79|1.77|1.79|1.79|1.73|1.76|1.75|1.65|1.69|1.65|1.69|1.64|1.64|1.67|1.69|1.68|1.68|1.72|1.71|1.71|1.72|1.72|1.74|1.73|1.76|1.74|1.8|1.79|1.82|1.81|1.74|1.78|1.55|1.55|1.6|1.47|1.5|1.52|1.57|1.56|1.67|1.32|1.35|1.33|1.34|1.33|1.32|1.29|1.33|1.3|1.2|1.2|1.19|1.25|1.25|1.3|1.28|1.4|0.99|1|0.9|0.92|0.9|0.88|0.88|0.91
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|123.7|123.9|124.5|125|122.9|121.3|126.3|125.4|123.5|123.2|123|125.2|125.5|126.4|126.1|123.1|124.2|123.2|122.8|123.1|122.4|120.8|122.1|125.8|123.6|124.6|124|124.1|124.3|124.7|124.7|123.5|125.7|128.1|126.7|126.4|127.5|129|129.8|131.3|131.2|128.5|131.3|132|132.3|132.8|132.5|133.2|134|135.9|137.9|138.4|138.6|136.9|135.8|134.7|134|137.8|138|137|139.7|137.3|136.6|134.9|134.5|132.6|139.1|140|140.2|140.3|141.6|141.1|139|140.9|140.9|141|137.8|136.1|136.6|140.4|139.7|138.8|137.8|137.9|138|137.5|138|139|138.5|140|139.5|140.2|142|142|141.5|140.5|140.3|138.2|139.1|136.9|139|136.6|136.1|135||137.31|138.69|139.08|141.33|141.82|144.46|144.37|144.86|142.51|143.48|141.53|138.1|140.64|138.1|136.63|137.12|135.36|133.69|133.69|134.47|132.42|135.06|135.45|131.83|132.71|136.33|135.16|139.27|140.45|141.72|137.12|137.51|135.36|142.11|135.45|134.18|132.52|129.97|127.81|130.26|136.43|136.63|135.16|137.8|137.51|133.79|134.57|136.43|137.71|137.9|139.18|140.06|137.8|139.08|138.78|138|137.41|140.15|144.95|142.11|140.06|141.23|135.94|134.67|134.38|135.06|136.24|133.2|133.2|133.1|133.4|134.28|133.3|133.2|132.42|129.67|130.46|131.14|132.71|132.91|133|133.59|135.06|131.63|127.32|126.54|123.6|123.41|122.04|121.45|121.55|120.66|119.68|119.49|118.61|119.29|115.57|117.43|115.67|115.77|116.45|115.08|114|115.57||119.21|119.21|121.12|123.6|122.07|123.02|122.07|121.5|119.69|119.21|118.35|116.16|116.73|117.21|116.54|118.64|116.73|117.3|115.3|115.39|114.63|116.25|117.68|119.21|118.06|117.68|118.26|118.73|119.21|119.97|119.59|120.45|120.93|120.35|118.35|123.31|123.41|124.26|123.88|123.98|124.93|123.98
05096|949654|/equities/alpine-select-ag|CHALL|16.24|16.34|16.19|16.15|16.24|16.43|16.38|16.48|16.29|16.38|16.48|16.43|16.38|16.29|16.29|16.24|16.1|15.91|15.63|15.54|15.54|15.58|15.68|15.63|15.54|15.58|15.63|15.63|15.58|15.25|15.3|14.97|14.73|14.59|14.41|14.31|14.41|14.5|14.59|14.5|14.55|14.5|14.5|14.36|14.36|14.31|14.36|14.36|14.36|14.59|14.41|14.5|14.22|14.31|15.25|15.16|15.21|15.25|15.21|15.21|15.35|15.35|15.11|15.11|15.11|15.06|15.16|15.06|14.97|14.88|14.78|14.88|14.78|14.69|14.69|||14.69|14.88|14.97|14.97|14.97||14.97|15.06|15.06||15.25|15.16|15.16|15.16|15.06|15.06|15.16|15.16|15.11|15.16|14.97||14.78|14.78|14.78|14.97||14.88|14.88|14.78|15.72|15.82|15.72|15.72|15.68|15.3||15.16|15.06|15.11|14.83|14.69|14.69|14.64|14.59|14.5|14.55|14.36|14.45|14.41|14.5|14.5|14.59|14.69|14.78|14.78|14.78|14.78|14.5|14.78|14.59|14.69|14.78|15.06|14.78|14.83|14.69|15.06|15.54|15.63|15.86|15.86|15.82|15.72|16.01|15.91|16.1|15.63|15.63|15.54|15.54|15.3|15.16|15.06|14.9|14.77|14.65|14.65|14.69|14.81|14.9|14.81|14.65|14.44|14.39|14.39|14.06|14.06|13.81|13.81|13.89|13.73|13.47|13.31|12.97|12.72|12.55|12.47|12.3|12.22|12.09|12.01|11.97|11.72|11.88|11.8|11.63|11.63|11.63|11.55|11.55|11.47|11.47|11.38|11.38|11.38|11.21||11.05|11.05|11.13|11.05|10.96|11.05|10.88|10.88|10.71|10.88|10.88|10.63|10.63|10.63|10.63|10.63|10.38|10.38|10.34|10.46|10.46|10.38|10.46|10.38|10.38|10.46|10.46|10.46|10.55|10.55|10.63|10.71|10.63|10.63|10.46|10.63|10.46|10.21|10.21|10|10.04|9.79|9.79|9.71|9.88|9.71|9.54
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|50.25|50|50|50|50.6|51.9|50.5|51.5|50|52|49.3|49.05|49.8|49.75|49.8|48.7|49.4|48.9|49.5||47.65|48.5|48.5|49|50|51|47.5|47.45|49.1|48|49|48.5|47|48|47.2|46.95|47.2|47.45|48|47.45|46.95|48|47|47|47.2|47|47|46.95|46.8|46|43.75|43.55|44.7|41.05|45|45|45.5|43.5|43.8|43.8|45.85|46.25|47|47.3|47.4|46.65|48|48|47.8|45|49.95|45.75|45.5|45|44.75|43.95|43.95|43.95||45.75|45.75|45.9|45.45|44.3|44.7|44.85|43.9|44.85|42.1|42.75|41|40.15|43|44.8|42.45|41|39.75|39.65|39|39.75|38.9|38.5|40.25|40.9|40.25|40.7|41.85|41.75|38.9|38.8|38.5||39.3|39.45|38|37.35|42.15|42.25|39.8|39|40|41.6|41.7|42|42.1|42.4|43|40.5|39.8|43|43.95|44|49|47|49.45|46.95|47|48|47|48|48|42.9|43.8|43.3|44|48|49.95|49.05|50.35|50.5|50|51.25|51.5|52|52|52|53.4|50.25|51|49.35|50.95|51.2|50.95|51|50|54.7|54.3|54.9|57.5|54.95|53.8|53.9|54|54.95|55|55|54.95|54.95|53.35|54.9|54.6|54.9|55|54|55|55|54.75|54.75|53.5|55|55.25|55|55|52|54.95|54.8|46.95|47|45.45|46.35|46.45|46.45|47|46|47.45|46.45|47.5|47.5|47.5|46.5|48|46|46|46.1|45|45.15|45.8|44.95|45.5|45.35|45.5|42.9|41.45|41|43|41.05|41|41|40.95|41.95|41.9|41.75|41.8|42.5|40.2|41.25|41.25|41.65|41.3|40.4|41.05|38.2|42|38.6|35|29.8|29.5|28.4|29.5|29.9|29.8|30
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|26.28|25.7|24.8|24.26|25.04|25.2|24.9|25|22.44|23.88|22.48|21.6|21.74|20.78|22.3|21.52|22.74|22.5|22.58|21.46|20.54|18.5|19.24|19.37|19.2|19.1|18.88|19.76|19.74|16.28|16.65|16.66|17.2|17.1|16.75|17.05|14.6|14.8|13.77|14|13.46|13.15|15.36|15.3|14.76|13.96|14.6|14.52|17.24|18.46|17.96|18.58|18|17.22|17.28|17.95|20.66|20.2|21.42|22|23.94|23.4|23.24|23.7|24|23.82|23.12|23.78|23.58|23.3|20.5|19.6|19.59|18.86|19.84|20.04|19.1|19.6|19.79|20.58|19.65|20.88|20.46|19.95|18.8|19.34|19.7|17.97|17.08|16.76|16.85|16.51|16.07|15.69|14.79|13.8|13.5|12.7|13.06|12.69|13.56|13.2|13.6|13.66|14.2|14.06|14.59|13|13.18|13.16|12.86|11.7|11.98|10.73|10.4|9.8|9.4|9.31|9.1|9.13|8.7|7.04|7.58|7.68|7.83|7.34|7.7|7.38|6.78|7.74|7.92|8.2|8.6|8.22|7.76|7.5|7.2|7.05|7.95|7.65|7.58|7.3|7.1|7.21|7.6|8.99|8.92|8.57|8.92|8.71|8.43|8.6|8.69|8.94|9.11|9.37|9.58|9.5|9.82|9.7|9.5|9.92|9.67|9.55|9.07|9.29|9.43|9|9.75|9.16|9.39|9.4|9.44|9.56|9.01|8.95|8.95|8.8|8.8|8.01|7.73|7.87|8|7.96|7.85|7.58|7.52|7.4|7.23|6.99|6.44|6.48|6.36|6.07|6.69|6.99|7.56|7|7.49|7.35|7.21|7.25|7.43|7.39|7.35|7.79|7.4|6.95|7.75|7.3|8.48|8.16|7.36|6.62|6.41|6.39|6.56|6|5.93|5.95|5.58|5.6|5.8|5.6|5.59|5.23|5.1|4.53|4.35|4.3|4.38|4.41|4.24|4.47|4.54|4.39|4.4|4.4|4.5|4.56|4.4|4.38|4.4|3.95|3.59|3.66|3.69|3.28|3.27|3.16|2.78|2.72
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|301.75|302.5|300.5|297|300.5|297|297.5|300|283.75|300|280|260|260|262|267|268|267|251.25|248|242|240|242|246|250|247.1|247|241.5|240|242|244|238.9|238|241|242.2|240|233|229.3|230|230|221|227|243.5|239.5|243.5|245.4|231|219.9|219|223|228.9|235|239.9|236.5|230|230|229.5|230|230.9|231|230|227|225|216|207|201|198|202|205.9|206|205|207|200|199.7|195|185|183.5|181|180|174|175.5|177.9|170.4|182|181|178.8|178|179.9|180|179.5|175|176|176.9|174|165|165|168.5|165|165|165.6|166.9|166|163|170|163.8|161.3|156.3|161.9|158|150.5|158.9|159|159|159|159|159.5|146|142|141.7|147.9|141|144|138.9|135|136|134|131.2|134.9|134.5|133.9|131|132.7|134.6|137|142|139.8|127.3|135|130|138|139.8|138|145|135|140|147.5|152.4|152|149|154|157|153.2|146.1|157.2|160|164.9|158.2|168|172|162|146|142|136.7|139.4|139.5|143.4|145|148.5|134.8|136.4|135|139|136.8|140|141|142|140|140|140|141|138|141.5|142|142.7|145|137|139|141|149.9|149|149.5|145|148|136|130.2|133.4|134.5|135|130|125|125|120.5|118.6|123.7|125|130|125|130|120|122|119|117|120|122.2|110.5|105|103|104|103|105|102.5|103|108|110|110|110|114.5|107.9|108.7|102.2|102|103.3|100|99.8|112|118|120|120|119|121.5|124.7|120|122|118|118|118|122|114.7|120|115|118.9|121|122.5
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|20.7|21.48|21.74|21.52|21.04|22.07|21.26|21.18|20.67|21.48|20.96|21.52|23.47|23.47|23.55|24.25|25.98|24.36|23.29|23.03|23.62|22.73|23.73|24.21|24.8|23.03|23.43|22.92|23.8|23.29|22.92|22.99|23.29|23.51|22.92|22.62|22.33|23.1|22.88|22.51|21.33|21.07|21.29|20.48|19.34|19.19|18.86|19.19|18.3|19.52|19.26|19.34|19.41|19.52|19.85|19.01|19.78|18.75|18.9|19.26|19.67|19.23|17.82|18.9|19.04|18.82|18.53|19.15|18.38|17.01|17.35|17.05|16.9|16.83|16.53|16.16|16.02|14.54|16.2|16.09|15.61|15.28|14.21|14.25|12.95|13.73|14.25|13.58|13.32|13.32|14.25|12.84|12.36|11.74|11.81|12.4|12.66|12.66|12.66|12.4|12.7|12.14|12.81|12.55|12.84|13.58|13.77|14.69|14.95|15.2|15.09|15.17|16.53|14.8|16.87|16.79|16.79|16.09|16.27|15.02|15.5|14.17|13.14|12.99|12.55|12.47|14.02|13.73|12.77|14.76|14.36|14.54|15.02|12.95|13.03|11.92|11.81|10.96|12.4|12.55|12.77|12.1|12.29|14.76|14.02|19.56|21.07|21.92|24.25|23.1|22.29|22.48|24.14|25.1|24.06|24.98|24.8|25.76|26.39|26.39|26.98|27.31|26.83|26.13|25.61|26.39|26.05|24.65|27.16|26.2|25.02|25.1|23.99|23.8|22.14|21.4|21.22|20.89|20.67|18.67|18.05|17.16|17.49|17.94|17.31|17.35|17.79|17.57|16.98|17.49|16.27|16.2|16.27|15.87|16.09|16.24|17.27|17.53|16.68|16.02|17.01|21.2|21.65|23.15|22.55|23.7|24.7|23.95|27.2|24.1|27.7|29|28.9|26.1|26|24.85|24.4|25.85|24.5|24.2|23.7|22.5|22.75|24.5|25|27|27.45|24.6|23|23.1|22.65|23.15|23.85|24.35|23.85|23.1|21.95|22.2|23.25|24.6|21.45|23.45|24.9|24.85|23.4|21|19.15|18.5|18|17.8|16.8|16
05101|955643|/equities/usi-group-holdings-ag|CHALL|13.8|13.8|14.3|14.45|13.75|14||14|13.95|13.6|13.6|13.7|14|13.75|14||14|14|14||14|14|14.2|14.65|14.4||14.75|14.7|14.5|14.75|15.4|15.4|15.1|14.55|13.25|13.6|13||||13.7|13.5|13.45||12.85|13|13|12.9|13.3|12.85|12.4|13.5|12|12.1|12.65|12.75|14.25|13.25||13.65|13.75|14.05|13.15|13.45|||15.2|15.05|15.25|14.7||14.3||14.9|15.9||15.9|15.6|15.6|15.6|15.9|16.45|15.9|17.45||17.45|16.15|17.5|15.2|15.25|16.3|16.7|16.25|15.4|||19.2|18|19.95||17.2|16.95|17.5|20|20.5|23.5|23.5|24.3|25|21.5|21.5|22.45|24.5|24.45|23.5|23|25.2|27.5|27.5|35|35|25.1|25.05|25.05|32||40.75|40|62.5|||45|||||||50.05||||||||100|||||||114.4||100.1|110|114.4|117||115.9||||114.5||||||||||||115.3|116.9|||||115|112|110.8|||115||||||114||||114|||114|115|115|115|||116|115|115|116.5|122|120|118.5|119.9|119.5|117.5|120|119|119|119|119|119|118|119|117||117|119|117|117|117|117|117|117|118|117|119|119|119|120|116.6|119.1|120||118.571|118.077|122.912|118.093|122.196|118.093|113.989|112.621
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|17.71|17.92|16.81|16.62|16.34|16.67|16.43|15.47|15.35|15.74|15.61|15.48|15.2|15.07|15.17|15.16|15.63|15.12|14.74|14.57|14.41|13.56|14|14.36|14.31|14.25|14.39|14.36|14.31|13.9|13.42|13.59|12.35|12.74|12.79|12.74|12.63|12.49|12.52|12.31|12.22|11.98|12.24|11.63|11.3|11.29|11.08|11.46|11.49|11.73|12.28|12.46|12.57|12.45|12.29|12.13|11.95|11.74|11.92|11.37|11.42|11.25|11.41|11.19|11.38|11.14|11.1|10.98|10.72|10.52|10.52|9.96|10.15|9.83|9.86|9.96|9.83|9.75|9.99|10.03|9.91|9.82|9.77|9.8|9.59|10.14|10.44|10.2|9.98|9.88|10.05|10.04|10.36|10.16|9.93|10.13|10.12|10.02|9.42|9.53|9.34|9.25|9.37|9.31|9.76|9.66|9.7|9.73|9.37|9.29|9.48|9.2|9.51|9.71|9.59|9.51|9.4|9.25|9.27|9.01|8.76|8.95|9.57|9.65|9.48|9.24|9.23|9.14|8.53|8.93|9.02|8.97|8.94|8.75|8.61|8.65|8.42|8.3|8.58|8.33|7.89|7.95|7.59|7.7|7.91|9.17|9.28|9.21|9.55|9.76|9.49|9.65|9.64|9.97|9.95|10.21|10.27|10.38|10.25|10.06|10.15|9.98|9.9|9.53|8.93|9.24|9.32|9.08|9.1|8.82|9.02|8.79|8.78|9.11|8.97|9.18|9.25|9.09|9.27|9.14|8.57|8.87|8.72|8.95|9.28|9.08|8.81|9.01|9.31|9.58|9.46|9.23|9.36|9.08|9.25|9.05|8.84|9.06|9.09|9.32|9.25|8.67|8.55|8.93|9.02|7.91|8.06|8.17|8.27|8.17|8.78|9.48|9.46|9.46|9.68|9.59|9.07|8.76|8.63|8.56|8.74|8.61|8.7|8.95|8.82|8.48|8.33|8.2|8.09|8.04|7.98|8.39|7.9|8.41|8.42|8.55|8.59|8.44|8.62|8.76|8.79|8.73|8.89|8.44|8.28|8.42|8.03|8|8.02|7.97|7.89|7.72
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|16.3|16.35|16.6|16.55|17.25|17.7|18.15|18.1|16.7|17.7|18.45|18.45|18.35|18.1|17.25|16.1|16.2|15.85|15.1|14.9|14.9|14.15|14.65|14.65|13.85|13.55|13|13.2|13.5|13.65|13.4|13.2|13.05|12.9|12.5|12.8|12.7|12.75|12.25|12.1|12.1|12|12.5|12.5|12.45|11.75|11.75|11.25|12.05|12.05|12.2|12.6|12.45|11.95|11.6|11.35|11.85|11.5|11.55|11.1|10.9|11.05|10.35|10.4|10.85|10.45|10.5|10.1|9.28|9.08|9.1|8.86|8.8|8.52|8.5|8.5|8.26|8.11|8.38|8.22|7.45|7.18|7.2|7.12|7.1|7.31|7.43|7.15|7|7.2|7.35|7.42|7.02|7.01|7.01|7.13|6.8|6.8|6.94|7.08|7.29|8.1|8.42|8.48|8.4|8.65|8.59|8.71|8.7|8.4|8.67|8.67|8.55|9.15|9.2|9.5|9.48|9.27|9.39|8.7|9.33|9.3|8.75|8.4|8.5|7.67|8.6|8.68|8.27|8.9|9|9.05|9.95|9.59|9.37|8.6|8.69|8.55|9.42|8.72|9.31|9.18|8.83|9.75|9.15|10.8|11.65|11.8|12.15|12.35|11.75|11.4|12.35|13.35|13.6|13.75|14|14|14.05|14.25|14.35|14.3|14.45|14.15|13.05|13.85|13.55|13.3|14.05|14.4|14.3|13.65|14.2|14.75|14.95|14.7|13.9|14|13.7|13.05|12.55|12.7|12.55|12.75|13.05|12.8|12.45|12.25|11.25|11.25|11.2|11.3|11|11|9.9|10|10.45|10.6|10|9.67|9.9|9.5|9.99|10.9|10.2|10.5|10.7|10.25|10.5|10.25|11.85|12.85|12.85|13.1|11.5|11.35|11.65|11.4|11.5|10.7|10.45|10.1|10.2|10.55|10.65|10.8|10.8|9.75|10.05|10.3|9.56|10.1|10.55|10.9|10.75|10.75|10.9|11.7|11.65|11.7|12|12.25|12.7|12.4|11|12.95|13.35|13.3|13.1|13.65|14|13.2
05104|1072993|/equities/asmallworld|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|180|185.8|183.5|181.8|188|199|196|165|152.7|154.5|156.9|157.5|157|159|157|150.9|150.1|134.4|135.6|136.4|134|127|127.7|138.5|129.9|123.4|118.5|121.8|112.7|119.4|115|114.2|109.5|110.7|104.3|95.85|94.05|92.55|90.85|87|86.25|83|80.4|80|77.45|70.65|68|70.5|72.8|69.5|66|68|63.85|62.25|62.8|55.8|59.25|61.55|63.5|64|62.25|60.75|61.5|60.7|62|57|55.9|56|50.05|48|46.05|44.35|44.35|40.75|43.4|45|40.7|40.05|45|46.6|46.15|47.3|48|48|47.3|49.9|47|47.2|44.5|45.75|46.1|48.2|45.55|39.75|40|38.25|40.45|43.2|40|42.25|41.65|42.4|42.9|46.9|48.2|48.2|50|49.95|50.95|50.15|50.95|51.5|56.3|52|53.25|53.5|53|55.25|56.65|52.65|54|53.1|52|48.95|48|44.75|48.7|49.95|49.2|50.8|53.6|56.85|59|57.4|57.9|54.2|54.9|54|55|55|54|50|52.65|54.8|62.3|80.5|83.95|84|89.4|90.75|85|81|90.7|95.5|100.9|110|117.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|48.79|49.69|50.39|51.69|50.99|50.29|49.74|51.49|48.64|49.69|47.74|47.99|48.19|48.35|49.55|48.75|51.45|49.9|48.5|48.3|48.25|47.5|47|48.5|48.8|49.75|50.9|51.3|45.5|43.2|42.7|43.6|43.6|42|45.3|46.3|46.85|46.95|45.25|45.75|43.9|42.15|46|42.1|39.75|39.9|40.4|38.6|39|39.5|39.45|38.9|39.6|39.7|39.85|39.4|40.3|40|39.45|39|38|37.2|38|37.95|37.9|37.5|37.5|37.25|38.35|36.45|36.5|36.4|34.7|34.5|33.95|33.45|36|33.7|36.1|36.85|37|38.25|37.95|39.3|37.5|37.5|35.9|34.5|34.05|36.5|34.15|35.9|34.15|35.5|34.15|34.4|35.45|34|35.5|34.9|36.35|36.5|36|36.5|36.05|36.25|36.15|37.9|37.8|37.8|37.75|37.6|38.95|38.35|38|37.75|35.5|34.3|33.95|34|34.9|34.15|35.25|32.5|32.4|34.2|34.95|39|40.65|43.5|44|44.4|44.85|46.45|39.4|37.95|38.45|39.5|36.05|40|40.4|39.95|39.6|38.4|40.5|42|45.95|46.2|47.5|47.6|48|50|49.85|49.95|49.2|50|48.8|50|51.4|53|52.65|50.55|51.4|49.5|49.3|55|58.9|55.65|56.6|56.45|56.5|56|56.3|55.4|56.45|56|56|54|55.75|52.35|52|54|54.5|54.8|56|55|58.5|57.9|54.25|57|54|58|59.8|52.5|56.95|64.95|63.7|63.7|63|63|62.75|64.5|66.3|66.95|66.4|64.3|65.5|63|65|61.4|68.5|69.6|69.9|73.05|69|68.6|68|69.5|65.25|66|67.1|66|66.5|67.7|66.4|66.85|67|66.35|65.9|66.15|66.1|66|66.05|65.5|64.2|66.2|70.5|74.3|73.5|72.5|69.25|72.1|73.1|71.5|71.5|71|69|70|72|72|71|72
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|107.9|107|109.2|107.8|108|112.7|111.5|109.8|109.6|112|113.4|111.6|112.1|109.4|108.5|108.3|112.8|114.2|113.6|113.3|110.9|103|104.2|107|107.1|107.9|107|105.3|106.2|108.1|102.1|101.1|101.4|101.2|102.8|101.5|98.5|101.9|100.9|102.3|102.6|99.35|102.1|100.4|95|91.85|89.55|91.8|93.1|94.35|91.15|93.9|95.05|96.25|94.2|89.15|91.05|87.75|88.9|89.7|90.25|87.8|84.5|82.45|82.15|81.05|82.7|83.85|83.55|83.05|81.7|78.5|79.1|79.75|79.35|77.75|77.85|74.7|77.5|78.75|77.4|78.75|76.7|77.3|73.95|75.85|77.05|75.65|70.25|69.5|69.55|67.95|65.95|63.3|63.9|63.1|63.4|62.5|62.5|62.3|60.65|59.4|62.6|62.3|65.35|64.5|71.2|70.05|69.8|71.75|72.7|72.9|76.2|70.85|72.1|71.35|74.15|72.05|71.85|71.55|69.45|65.9|63.85|64.4|64.9|60.35|62.9|65.1|61.05|64.6|69.65|71.2|74.65|69.5|70.25|68.7|67|61.85|64.75|64.75|68|68.4|67.15|69.15|70.9|78.55|82.35|80.35|85.7|87.9|84.15|87.1|87.15|88.75|89.1|90.85|91.55|91.65|95.65|94.6|92.35|93.35|91.4|94.05|93.8|97.6|99.9|99.35|102.3|102.2|100.4|96.8|93.3|94.7|91.9|91|91.75|90.9|91.7|89.95|88.2|90.05|88.8|93.2|90.95|92.25|91.65|91.2|88.5|89.1|84.9|86.7|84.45|82.9|81.15|82.65|84.7|83.45|81.2|79.05|78.6|74.7|77.1|81.1|81.05|81.25|81.8|79.5|80.7|77.95|85.1|93.1|94.35|95|94.7|93|94.05|95.6|91.65|92.4|91.4|86.45|84.65|88.5|88.5|93.55|93.8|86.05|86.9|84.35|84.4|87.45|85.25|87.05|90.4|90.6|88.15|93.9|98.75|99.15|96.8|99.25|100.7|97.1|92.9|94.7|90.2|88.65|88.55|85.2|83.75|81.65
05108|949723|/equities/bank-linth-llb-ag|CHALL|458.25|458|459|460|458|461.5|464.5|462.5|461|457.5|456|454.5|449|451|452.5|449|447|442|442|441|439|436|439.5|437|439.5|436.5|435|429.5|422.5|424.5|427.5|430|429|427.5|429|429|430|428|429|427.25|427.5|430|429.5|431|430|430|428.5|424.5|426|430|430.5|430.5|427.5|429|428|425.5|436|439.5|441|441|443|446|445|443|442|443|443|442|440|438|430|427|427|428|425|425|418|420|416|412|418|407|407|405|406|406|403|400|398|399|403|406|406|405|407|415|412|415|417|417|416|416|420|420|423|432|432.5|434|432|431|441|443|443|440|440|440|438|442|443.5|446.5|451|447|446|446|445|441|436|439|441.5|445|446|445|449|447.25|444.75|449|449|442.5|445|434|430|448|447|450|450|450|450|448|447.5|448|447|445|435|447.5|446|452.25|450|449|457.5|455|460|460|459.5|460|460|462.5|463|464.5|475|470|465|463|467.5|472.5|470|465|460|457.5|470.75|472.5|474|473|472.5|480|475|470|467.5|467.5|480|481|486|485|490|490|490|492.5|495|497.5|493|493|493|493|493|490.07|493|493|497.88|494.95|497.88|495.44|495.44|495.44|493|490.56|490.56|490.56|488.12|488.12|488.12|488.12|488.12|485.68|485.68|485.68|483.24|478.36|478.36|475.92|473.47|473.47|471.03|466.15|463.71|461.27|461.27|456.39|453.95|451.51|449.07|446.63|446.63|446.63|444.19|444.19|444.19|444.19|444.19|440.04|436.87|434.43|429.54|420.4
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|492.75|521.5|523|516.5|519.5|521.5|509|505|507|514.5|518|513.5|511|503|493|494|500|496|487|486.75|482|460.25|477.75|484.5|479|485.75|488|502.5|496|495|496.25|491|496|492|496.25|500|498.5|493.25|492.5|489|476.75|478.75|484.25|487.5|479.75|469|454|470|474.5|498|507|514.5|514|521.5|557|552|557.5|534|530|527|529.5|529|531.5|523.5|496|485.5|489.75|488.75|488.5|493|484|484.75|487.5|496|504.5|508.5|494|475.25|491.25|486.5|489.25|500|502|496|487.5|499.5|510.5|511|506.5|503.5|507|504|504.5|502|495.5|509.5|502|502.5|502|502.5|499|488.5|482|485|463.75|502|519|505|494|473.75|478.25|474.75|482.5|476|482|486.25|482|481|476.25|470.5|471|468.5|445.75|456.25|464.75|452.5|452.25|451|414.25|429.5|461.25|458.5|467.75|458.75|473.75|463|469.75|443.5|456.25|450|459|432.25|421.5|440|435|500.5|507.5|507|512|502|492|490|494.25|501|500|498|509|539|531.5|520|517.5|521|518|510|507.5|503.5|506|513|528.5|522.5|522.5|523|516|515|508|491|500|489.75|489.25|484.25|462.5|475|478|477.5|478.5|486|499|501|505|496|492.75|497.5|494.75|480|471.25|466|481|465|464.25|466.5|457.18|435.64|438.58|452.28|433.19|437.6|439.8|424.63|422.67|402.85|464.03|483.86|479.69|491.44|485.57|471.86|469.42|471.86|462.81|468.44|437.11|428.3|425.85|419.98|413.61|417.53|427.81|402.36|396.48|397.71|405.54|394.52|397.71|400.64|376.41|366.13|378.37|401.38|407.25|402.36|397.46|396.48|403.09|387.92|376.9|390.61|384.25|371.03|365.4|369.07|355.61|344.81
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|112.5|112.5|112.7|111.75|114.25|113.6|112.5|114.5|112.5|115|115.5|114.05|114.7|116|117|116.95|116.5|113.3|111.5|111.5|113.75|109.4|110|112|114.35|115.5|116.35|116.1|116.65|116.75|117.45|118.35|119.9|118.5|116.75|118.9|119.3|119.55|121.5|122.55|122.7|122.55|122.65|122.9|123|121.85|125|126|123.75|126.62|129|126|121.75|120.5|120|119|119|118.5|118.75|118.5|119.65|118.35|116.5|115|111.45|107.75|105.5|107.45|105|106.5|102.5|103.5|102.05|103.05|103.3|104.5|103.8|102.55|104.7|104.5|104.45|103.8|103.35|104.5|103|103.25|103.25|103.25|102.55|103|102.5|102.25|102.5|101.05|101|102.2|102.95|102.95|102.5|101|101.95|99|104.5|104.5|105.4|105.15|104.75|103.25|103.7|102.15|101.5|102.75|102.75|102.35|103.75|102.1|103.4|102.2|103.35|101|101.25|101|99.45|98|97.25|95.9|96|93.7|93.45|95.25|96.9|96.5|97.5|96.5|97|96.5|98.7|95.55|96.75|98.75|100|100|95|104|106.5|109|109.95|110|112|113.5|115|115.8|114.45|116|115.85|115.1|115.65|116.75|117|115.5|114.95|115|113.7|112.05|111.3|111.95|111.5|110.75|110.5|111.25|111|110.4|108|107.45|107.5|107.5|106.25|107.4|106.5|107.55|107.6|108|107.45|108|108|107.5|108|106.15|107.45|106.95|107.5|107.45|106.95|107.5|107.75|107.45|107.5|103.5|106|107.25|108.05|109|111.4|112|111.95|112.05|112.5|114|114|111.75|116.5|118.3|118|118.75|119.45|120|120.45|121.2|116.25|112.5|111|112.1|112.5|112.45|113.4|114.45|113.05|114.5|113|111.75|115|114.95|116.9|116.8|117.5|118.75|119.75|117.75|116.5|120|118.5|119.9|121|122.25|123|124.5|123.5|120|119|116.5|115.5|117.5
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|63|65.5|62.85|64.45|64.45|64.45|64.35|62|65.95|67.7|67.6|64.55|65|68|67.3|65|67.45|68.45|67|65|64.95|63.5|63.6|66.95|67|66.55|66|66|64.05|67|65.5|65.45|64|63.5|64|64.25|61.9|62.05|61.1|64.5|64.5|64.25|63|64.45|64.5|63|62|66.4|64|65.75|65.05|65|65.1|66|64|66|63.55|64.95|64.85|64.65|63.4|65|64|64.45|64.4|63.3|63.5|63|63|64.95|64.65|62.7|62.7|66.9|64|67|65|65|64.95|65|65.05|65.35|65.45|63.5|62|63.4|63.5|60.05|63|62.8|62.8|66.15|63.8|62.95|62|64.95|65.3|64.25|66.85|64.5|64.8|64.3|66.95|67|67|67|66.9|67|67|67|67|66|65.6|67|66|67|67.15|67.45|68|62.7|62.7|62.7|61.95|60.05|62|63.9|63.5|63.85|60|65|65|64|65|62|62|62|62|64.95|61.05|65|65|65|65|63|63|64|63.95|63|67|67|68|65|63.5|65|63.5|65|64|63.5|62|63.5|63.5|63.5|63.5|63.5|63|70|61|61|61|59.9|61|60.8|61|61|61|58.55|60.9|60|59.45|58.5|59|58.5|59.95|58.5|60|59.7|59.7|59.55|59|59.5|59.5|59.7|59.2|57|57.5|58|58.05|57|57.5|61|59.55|61.5|61.5|59.5|58.5|59.5|62|59|60|62|61|61|61|60|61.9|62|60.5|61.9|60.05|60.95|59.7|60.85|62|62|60.1|61.95|62|58.15|58.05|61|61|59.95|59|59.5|60.4|61.35|60.85|61.9|60|60|59.95|60.5|58|65|64.5|64.95|62.2|65|65|66.9|67.6|67.7
05112|955653|/equities/banque-cantonale-du-valais|CHALL|66.9|67.6|67.2|65.9|66.2|66.1|67|67.2|66.7|66.7|66.1|66.6|66.7|67.7|67.3|66.7|66.7|66.8|68|67.7|67.4|68.1|67.8|68.8|69.2|69.1|67.8|67.8|69.3|70.2|71.5|72.5|73.2|73|73.1|73.1|72.9|72.9|72.9|73|72.9|73.1|73.5|74|73.6|73.2|74|73.6|74.7|75|74.5|75.2|76.7|76.8|76.4|76.7|76.9|77|76.9|77.2|77.1|76.2|75.7|75.8|75.5|75.2|76.2|77.1|77.5|77.8|78.1|78.1|78.1|78.4|78.7|78.4|77.8|77.6|78.5|78.6|78.2|78.5|77.8|77.8|77.8|77.8|77.6|77.3|77.4|77.4|77.3|77.2|77.2|77.2|77.2|77.3|77.1|77.4|76.9|76.5|76.8|76.4|76.9|77.8|77.6|77.6|77.8|76.4|76.2|75.6|76|76|74.6|76.4|76|75.5|75.3|74.9|74.6|73.7|72|71.9|72|71.3|70.9|71.1|70.5|70.3|70|70.2|70.1|70.6|70.8|70.2|70.6|69.9|71.1|70|70.3|71.2|71.1|71.1|70.2|71.1|71.1|68.8|68.6|68.6|67.9|66.8|67|66.1|66.1|65.5|66.1|65.7|65.5|66.1|66.1|66.4|66.6|66.4|66.3|66.6|66.6|64.8|65.2|64.8|64|63.5|63.4|63.3|63|62.6|62.1|61.4|62.3|62.6|61.2|61.4|61.7|61.5|60.8|61.7|61.8|62.1|60.9|60.8|61|62.1|64.8|66.1|64.8|62.9|62.6|62.6|62.3|61.7|62.1|62.6|62.1|60.3|61.2|59.4|59|58.8|58.5|59|58.9|58.8|59.7|59.4|58.5|58.4|59.4|59|59|59|58.5|57.2|56.1|56.8|54.5|53.9|52.3|51.7|51.4|51.7|51.2|50.8|50.9|50.3|50.1|50.1|50.1|49.6|49.9|49.5|49.5|49.8|49.9|49.4|49.4|48.7|47.7|47.8|46.9|46.5|46.3|46.4|46.5|46
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1223|1175|1176|1138|1129|1168|1173|1130|1105|1100|1097|1086|1090|1094|1074|1059|1098|1100|1151|1121|1110|1055|1048|1034|1018|1024|1034|943|920|916|910.5|899|896.5|902|895.5|891|875.5|868.5|897.5|899|888|873.5|886|886.5|876|865|862|862.5|877|893|920|920|914|899.5|893.5|877|890.5|911.5|915.5|915|930|920.5|907|903.41|889.49|898.44|916.33|907.38|906.88|882.54|891.98|874.58|879.55|901.42|934.22|934.22|922.29|902.91|903.9|888.5|890.98|883.53|885.52|869.62|867.13|874.58|881.54|888.5|897.94|894.96|866.14|874.09|869.12|875.08|884.52|850.24|840.3|855.7|850.24|871.6|847.75|835.82|858.19|839.3|859.68|859.68|870.11|867.13|837.81|848.25|898.93|871.6|905.39|889.49|875.58|898.44|881.04|865.64|860.67|877.57|875.58|892.97|909.87|919.8|897.44|863.16|845.27|842.78|816.94|834.33|841.29|838.31|824.4|840.79|799.05|783.15|762.28|730.48|726.5|766.75|760.79|740.42|729.48|743.89|751.84|825.89|849.74|830.36|851.73|834.83|811.97|830.36|835.82|843.78|826.38|847.75|846.26|826.88|821.41|804.02|805.02|795.08|773.71|734.95|707.62|727.5|753.34|747.37|751.29|741.54|738.61|741.54|746.41|756.17|740.56|755.68|754.71|752.27|767.39|779.1|767.88|780.56|780.56|772.27|774.22|736.66|738.61|733.24|742.51|748.37|715.68|717.14|678.12|685.92|648.84|647.38|628.35|642.5|657.63|664.94|659.58|647.38|638.11|640.55|674.21|688.85|676.65|634.21|672.75|649.33|664.46|696.65|697.63|657.63|653.72|667.87|663.48|644.45|626.89|629.82|623.97|617.27|641.2|654.12|637.37|631.63|638.81|624.93|621.58|616.32|607.7|630.19|627.8|603.88|604.35|551.72|549.33|570.38|562.72|572.29|573.25|572.29|574.21|574.21|555.55|533.53|574.21|591.43|585.69|594.3|565.12|583.3
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|940|936.5|943|945|945|933|930|940|928.5|925|980|950|969.5|974.5|958.5|966.5|947|935|940|931|930|911|910.5|947.5|964|980|980|992|985.5|980|985|979.5|983|988.5|991|990|990|985|988|990|980|980|997|975.5|984.5|970|980|993|1005|1035|1045|1059|1054|1074|1060|1081|1090|1065|1070|1075|1075|1097|1115|1126|1129|1124|1105|1108|1145|1140|1131|1110|1095|1038|1071|1120|1128|1130|1110|1170|1205|1225|1220|1216|1215|1235|1245|1235|1249|1250|1280|1290|1275|1265|1270|1275|1297|1299|1289|1256|1251|1255|1298|1295|1315|1325|1321|1329|1320|1300|1330|1311|1290|1320|1310|1309|1305|1300|1309|1297|1291|1270|1295|1300|1296|1320|1310|1255|1163|1235|1255|1255|1260|1272|1290|1285|1280|1295|1285|1275|1325|1320|1365|1350|1340|1330|1352|1323|1305|1289|1305|1310|1305|1305|1295|1290|1280|1289|1260|1285|1277|1283|1280|1275|1277|1270|1274|1265|1270|1269|1265|1264|1289|1276|1265|1280|1260|1250|1260|1252|1256|1250|1252|1253|1260|1250|1262|1290|1299|1265|1275|1268|1261|1300|1301|1295|1300|1261|1255|1275|1260|1246|1252|1235|1225|1190|1200|1195|1160|1150|1154|1160|1180|1130|1115|1085|1075|1092|1070|1080|1089|1100|1090|1078|1060|1052|1040|1036|1036|1040|1027|1026|1024|1020|1012|1009|997|1002|999|990|990|980|990|986|975|980|970|980|962|975|973|964
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|91|93|92.2|93|94.2|102|100|106.2|108|116.2|129.3|126|127.4|127.5|125.1|119.3|125.8|119.4|108.4|104.6|102.2|101.5|101.6|105.6|103.8|104.9|100.5|100.3|97.85|80.2|81.5|81|74.35|73.9|74|69|66.7|72.1|80|77.9|74.75|75.25|75.3|71.85|70.2|70|67.3|68.65|70.3|71.8|68|67.7|60.5|51.45|51.8|51.25|54.75|55.65|57.5|60.7|58.65|58.45|55.8|54.95|52.95|50.9|51.85|54.7|47.65|47.5|45.2|44.6|43.3|42.55|43.8|42.4|43.05|42.55|45.8|46.65|47|47.55|46.95|48.05|47.5|49|49.65|49|49.2|51.1|49.75|50.6|50.5|48.5|47.55|45.3|46.15|44.9|44.15|44.05|42.95|39.7|42|39.5|42.45|45.25|46.7|48.85|50.35|49.3|50.65|49|50.65|47.35|47.35|49.1|50|51.5|43.65|40.5|37.6|39|36.8|35.7|38.3|31.75|34.45|31.2|29.5|34|36.85|35.5|40.6|38.75|39.4|39.35|38.9|34.5|31.3|34|37.4|40.65|43.9|49.7|49.1|58.1|61|59.75|62.35|62.7|58.3|68.35|69.85|72|70.6|70.25|70.05|69.2|69.35|69.85|69.05|70.2|66.35|67.1|63.75|68.9|71.25|70.45|73|74.75|77|74.9|71.8|69.4|72.55|65|64.45|65.6|67.05|64.2|67.8|65.05|63.75|68.1|69|69|70.6|68.55|62|63.5|60.7|64|62.4|57|56.75|62.3|66.5|56.95|57.35|59.45|58.05|57.9|65.55|75.85|72|70|70.65|67.5|70.7|67.65|79.25|81.3|80.15|84|83.75|82.75|78.7|79|82.45|79|73|64.55|68.05|70.9|65.65|62.6|64|64.45|77.5|80|78.85|83.95|79|80.4|84.7|83.3|85|96.75|100|100|98|109|95.95|91.35|90|95.2|85.25|87.55|92|95.5|88|86.4
05116|949675|/equities/basler-kantonalbank|CHALL|74.73|77.62|76.57|75.93|75.78|77.17|76.03|79.31|75.08|79.06|79.56|77.07|75.68|77.02|75.23|72.9|78.56|75.18|71.9|71.35|73.44|64.64|63.65|70.06|72.4|75.08|75.28|75.08|74.39|77.37|78.07|71.9|78.07|81.15|80.45|81.55|83.04|81|84.33|81.4|77.82|77.12|77.07|79.61|79.56|76.08|73.59|77.67|85.23|94.48|100.54|103.23|89.75|83.04|83.73|89.5|92.39|93.68|93.88|95.47|96.86|97.66|97.66|98.45|97.86|97.66|97.86|97.96|98.15|98.45|98.75|98.75|98.95|98.65|98.4|98.06|97.86|97.66|99.25|100.24|100.84|101.83|102.23|102.43|102.93|103.52|103.72|104.22|103.92|104.52|104.92|105.61|106.21|106.91|107.3|108|108.4|108.99|108.99|108.9|109.59|109.89|110.59|110.19|110.59|110.19|112.97|112.67|112.57|112.38|112.28|111.58|111.58|110.98|111.28|111.18|111.78|114.46|121.92|131.17|130.97|131.47|131.27|131.67|131.67|129.08|128.29|128.49|131.17|135.65|136.24|136.44|136.54|137.14|137.24|137.04|137.73|137.73|137.73|137.73|143.01|142.31|142.21|142.11|142.21|143.7|143.6|143.4|143.4|143.2|142.91|142.51|142.51|142.01|142.01|141.91|141.91|141.61|141.22|141.22|139.92|141.22|139.72|139.92|139.23|140.42|141.22|143.2|143.4|143.3|143.8|143.4|143.2|142.31|141.51|141.71|144.4|144.5|144.4|142.51|141.61|142.11|141.91|141.71|141.41|141.12|141.22|140.92|140.82|140.82|140.62|140.42|140.22|139.62|139.52|139.52|139.52|139.23|141.41|142.21|142.31|142.71|142.81|141.22|140.22|138.23|136.54|136.44|135.05|134.25|130.67|131.47|131.27|130.87|130.08|123.91|123.81|123.12|122.72|122.32|122.02|121.62|121.33|120.83|120.53|120.33|119.83|118.94|119.14|119.54|119.34|118.74|118.64|118.44|118.14|117.85|117.55|117.65|117.45|117.35|117.25|117.15|117.35|116.95|116.55|116.35|116.15|115.86|115.66|115.76|115.46|114.56
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|28.34|29.54|29.88|28.6|28.7|31.4|31.2|31.26|32|34.46|35.62|34.9|33.56|32.1|31.74|30.82|31.4|30.06|28.52|28.22|27.9|27.36|27.92|29.1|27.4|27.54|26.96|27.4|26.56|25.9|25.32|26.02|25.7|25.56|25.28|24.26|24.18|24.58|24.24|24.94|25.56|25.12|25.2|25.14|23.78|22.7|21.78|22.64|22.44|23.8|23.62|24.28|23.54|23.2|22.68|21.66|21.34|19.92|21.34|20.84|21.76|21.06|20.36|19.48|19.68|19.46|19.16|19.38|19.44|18.9|17.97|17.7|17.62|17.95|17.59|17.03|17.18|17.2|17.18|18.1|18.12|18.72|18.6|19.36|18.95|19|18.2|18.22|17.95|18.02|18.27|18.05|18.35|18.6|17.8|17.6|16.01|15.24|15.05|14.8|15.53|15.77|15.97|15.33|15.4|15.1|14.56|14.47|14.12|14.41|14.86|14.8|14.95|14.67|14.63|14.27|14.5|14.5|14.56|14.15|13.6|13.1|12.44|12.4|12.15|11.82|11.94|11.52|11.3|11.15|11.12|10.89|11.57|11.2|10.61|10.74|10.79|10.46|10.64|10.36|9.52|9.6|9.29|9.3|9.6|11.8|12.32|11.85|12.71|12.85|12.21|12.64|12.74|13.26|13.35|13.48|13.4|13.16|13.08|12.64|12.67|12.93|13.23|12.82|12.35|13|12.96|12.52|12.75|13|12.89|12.81|12.7|62.85|62.3|61.8|61.5|61.4|61.05|60.85|61.55|62.5|60|61.15|61.05|59.5|60.9|58.1|55.9|57.5|57.9|57.6|55.9|55.2|55.65|55.95|58|56|53.9|55.5|55.5|55.3|60.9|63.25|62|59.4|60.85|60.8|63.3|62.25|67.5|70|70.9|70.7|70|72.95|73.65|75.25|74.85|73.75|74.5|71.9|72.1|73|72.75|75|75.5|76.65|75|75.85|77.45|76|73.1|75|75.25|72.5|70.35|74.55|77.95|77.5|76.5|77.5|77|74.85|70.7|71.5|71.15|71.6|73|72.5|71.25|67.75
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|124.2|125|125.2|122.5|125.5|125|121|120|116.5|119.1|120|121.5|122.8|124|126.1|125.3|122.5|126|125.2|119.5|119.5|117|117.2|119.8|120.5|117.2|115|116.2|115.7|115.2|116.2|114.1|116.2|122.3|117.2|116.6|117|116.5|116|118.5|109.3|110|113.2|109.2|106.8|105.3|109.9|109.7|106.6|109.7|110|112|112.5|108|105|102|108.5|106.7|109.5|109|109.7|100|98.5|96.8|94.3|95.8|91|92.2|92|92.5|91.2|88.2|88.5|87.5|83.7|83.5|84.6|80|84.3|83.8|82.8|83.2|86|85|83.2|84|85.5|84|85.7|86.5|86.2|85.1|85|85.5|85|85|84.9|82.2|81|79.1|82.4|85.5|87.8|86.7|89.5|93.5|88.7|87.5|85.8|86.5|87.2|86.5|86.8|87.5|89|89.2|90|90.4|87.5|88|86.7|86|84|84.8|84.7|82.3|82.5|80|77.2|80.8|78.3|79.7|80|75.8|77.5|79.5|81|76.5|86|83.7|84.2|78.2|75.5|76.2|80|83|91.2|90.8|94.5|93.5|91.2|94.2|96.1|96.2|95.5|98.8|98.4|99.5|100|98.3|97.5|96.8|100|96.8|87.5|90|90|88.2|89|87.9|87.5|87.2|83.5|88|84.8|84.5|84.7|83.2|83.2|81.5|80.5|81|80.8|83|84.9|83.7|80|79|80|77.8|76.5|75.9|75.7|73.1|73.2|71.8|70.8|61.5|61.5|61.6|62.8|63.8|64.7|64.5|65.5|65|63.6|62.8|63.2|58.5|65|65|66.2|63.9|66.1|65.3|62.8|61.5|57.2|57.7|58.3|58.5|59.5|59.5|59|59|58|57.5|56|56.4|51.8|51.5|51.5|51.8|50.5|51.2|52.5|52.5|52.4|50|51|51|52.8|51.5|51|52.5|51.5|52.2|55|56.5|50.7|48.5
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|218.51|214.84|212.83|211.78|219.3|210.65|211|205.4|206.63|209.69|211.96|215.98|215.02|205.14|201.56|204.7|207.94|205.4|205.4|203.57|198.85|193.6|194.22|198.59|200.6|198.24|196.93|194.04|194.22|196.66|189.93|189.23|195.88|191.42|187.57|185.3|188.8|183.9|190.54|188.8|187.49|185.3|185.74|187.92|187.92|185.13|189.67|179.18|183.64|192.21|191.51|194.83|196.58|195.79|196.49|196.23|197.97|196.66|194.04|192.29|196.23|193.69|192.29|198.41|184.6|185.74|185.13|183.55|182.42|176.56|176.73|175.25|171.75|174.64|173.59|174.72|172.19|170.88|172.19|167.82|174.37|173.76|176.56|175.69|174.64|175.69|166.07|165.63|166.86|166.07|168.69|168.69|165.9|165.2|165.55|164.32|161.7|162.14|165.81|164.24|165.72|161.7|163.45|166.95|166.07|165.2|166.07|167.56|169.92|170.88|162.66|166.95|163.1|166.42|165.72|168.69|161.7|161.61|155.15|154.71|153.66|153.83|154.27|154.01|154.71|151.65|152.26|151.12|149.03|154.71|160.74|160.48|158.29|160.83|161.26|160.56|159.69|154.71|156.37|158.2|156.81|161.61|161.35|163.89|162.14|174.81|175.69|170.53|178.48|179.18|179.79|182.85|185.13|190.46|194.04|195.79|182.68|194.91|194.04|190.54|194.04|194.04|197.89|176.38|171.66|170.09|170|166.95|169.74|166.42|166.77|165.98|164.85|156.37|155.93|154.36|156.46|156.89|157.16|160.83|154.27|155.15|149.46|148.42|140.9|141.95|141.6|141.16|136.44|139.85|136.35|139.85|141.6|141.6|143.35|143.7|144.22|144.22|135.48|139.41|135.92|137.84|144.22|140.55|144.22|135.48|135.48|132.94|140.72|133.73|141.16|144.57|143.78|145.53|142.03|142.21|142.03|139.85|139.85|139.41|139.15|140.64|140.72|141.77|139.94|140.72|136.35|135.57|132.94|135.04|133.03|138.01|134.52|139.85|140.72|135.92|138.1|136.35|136.35|136.7|135.3|137.23|142.91|141.16|142.47|146.67|146.84|148.59|143.78|142.03|141.07|143.7
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|194|190|190.5|189.5|186.5|186.8|183.8|181.4|179|184.7|182.1|181.5|178.6|175|173|172|172.7|169|168|169.9|171.5|167.1|166.5|170.9|174.9|173.5|170|171.1|170.7|174.8|175|167.5|171.3|168.9|170|170|175|175|168|170|174|169|169|167|171.1|175.64|177.07|168.12|171.41|170.85|170.85|168.99|168.99|170.85|172.66|168.99|172.72|173.96|177|169.67|167.75|166.5|167.75|163.58|162.16|158.43|150.35|152.21|152.21|150.54|151.84|149.11|142.59|146|147.56|154.08|148.92|146|149.11|150.35|149.11|149.11|141.65|144.14|148.49|145.94|139.17|139.17|145.94|132.46|137.93|137.74|131.09|132.33|129.23|124.88|131.03|130.47|130.47|130.47|129.23|129.85|129.85|127.36|127.43|131.65|130.47|128.3|131.71|127.36|132.02|132.02|133.58|126.8|125.19|132.96|130.35|128.61|130.22|108.72|110.78|108.72|105.62|101.89|100.96|101.27|101.27|101.27|102.57|101.89|101.89|101.27|100.65|100.83|100.9|102.51|99.41|96.3|98.16|94.12|95.55|92.57|93.19|90.15|101.21|104.69|104.5|106.86|105.68|106.86|111.46|97.67|96.3||97.54|98.16|96.73|96.3|100.96|100.65|101.21|102.2|98.72|98.6|93.69||94.31|96.18|96.3|93.81|91.7|92.82|83.31|84.81|86.98|84.49|83.25|83.31|84.87|82.63|86.36|86.98|83.87|85.43|85.43|86.36|83.19|83.19||79.84|82.57|79.03|83.25|83.25|83.25|83.25|86.92|83.94|83.87|86.79|83.81|84.43|82.01|83.94|85.01|83.28|83.28|82.15|83.58|86.26|90.12|89.82|86.26|86.26|88.04|83.88|88.04|83.28|87.39|84.47|80.78|86.26|83.28|84.47|82.09|79.89|77.93|74.24|77.33|73.47|74.42|75.85||74.36|75.85|75.85|74.36|73.47|79.65|74.36|74.66|72.87|74.36||71.68|74.3|70.19|74.24|71.38|70.19|68.41|71.38
05121|949667|/equities/berner-kantonalbank-ag|CHALL|218.5|216.1|215|215|214.1|214|211|212|212|212.4|213.5|212|212|214.9|214|214|216.1|211.5|210.3|206|202.8|193|204.5|210.4|209|221.4|223|225.3|228|229|229.5|231.9|238.1|238|236.6|235.4|238|239|237|236.5|232.3|230.5|235|234.1|227.4|230|236.5|236.5|243|251.5|258|264.75|262|260.25|258.75|258.5|258|257.25|256|257.75|257|256|255.25|254.5|254.75|255.75|255.5|256.25|256.5|256|255|254|255|255|256|256|256|256|255|252.5|254.75|253.75|253.5|254.5|252.75|253|250|250.25|251|250|248.3|249.4|248|249|249.5|250|250.5|252|251.75|252.5|252|250|252|254.25|252|255|254.5|255|253.5|253|253|254|254|252.25|252.5|253|250.75|252.25|252|249.8|249.9|249.6|247.5|249.1|250.5|247|248.1|247.2|247|247.1|248.7|247|246.5|248|249.7|248.2|249.7|248.5|247|247|247|249|248|247|245|248.9|248|247.5|246.4|247|245.5|245|245|244.4|246|247|246|244.5|246.3|245.2|244.1|243.5|243.5|242|242.1|242|242.6|242.9|243|242.9|242.9|242|243|241.8|242.4|242|241.6|240.1|239.4|241.1|238.6|240|238.3|240.5|238.9|238.5|239.7|242.3|241|240.3|239.3|240.2|239.6|237|239.1|240.1|240|238.6|240.1|239.1|238.8|237|238.2|237|238.5|240|240|242.5|240.1|239|240|241.9|240.4|238.5|240|239|238.5|237|236|236|235.5|235.6|235|235|234|233.5|230|229.5|229.1|229|227.5|229|228|229|229.5|232|231.5|233.5|232|230.6|231|233.4|233|232.5|232.5|229.5|231.5|231|227.5|229.5|231.5|230.5
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|33.15|33.75|32|30.75|30.2|31.65|30.5|29.5|29.3|29.6|29.45|29.4|29|28.3|28.6|29.2|29.8|29|29.35|28.7|28.15|28.4|28.25|29.95|30.5|31|32|31.25|30.95|31|31.5|30.55|31.5|31.5|31.85|31.25|30.6|30.45|30.55|30.85|30.9|30.5|30.5|30.6|29.25|28.6|28.3|29.85|30.9|31.9|31.4|32.4|32|31.7|31.65|29.55|31.05|31.7|33.6|31|31.05|31.55|30.1|29.95|31|29.35|30.75|31.5|31.4|33.6|32.45|31.4|31.45|30.75|32.5|32|31.75|32.45|32.85|35.5|36.2|36.2|35|35.35|34.6|34.5|35.45|30.05|30.3|30.75|31.75|28.8|29.75|29.9|29.1|29.5|31.6|31.8|30.8|30|31.3|31|32.05|32|33.7|34.75|35|33.4|33.1|32|32.4|32.95|36.1|32.65|36.7|37.95|36.75|36.4|37.9|36|38.3|37.55|38.75|36.45|33|30|33|33.4|31.7|36|37.75|39.9|39.35|41.4|40.8|42.35|42.8|43.9|40|46.15|46|44.65|42.45|42.25|45.5|48.75|51.3|50.3|53|52.05|53.25|54.9|57.3|58.2|58|57.2|59|59.45|57.5|59.35|60|58.15|64.5|66.9|66.35|78|78.15|76.75|78.25|77.4|76.75|75.95|77|74.35|73.3|70.7|70.3|67.1|67.65|64.65|64.75|65.65|65.4|65.85|67.1|67.15|66.25|66.15|65.85|63.5|66.7|67.85|69.5|69.15|69.3|69.75|69.8|72|70|68.9|67.85|67.75|70.95|72.65|69.75|72.2|72.3|69.65|66.6|68|71.85|76.1|79.05|78.55|78.3|77|78.1|79.1|79|78.45|78.8|78.8|80.1|80.8|82|82.85|81.45|80.5|79.3|77.35|79.1|81.05|79.65|81|81|82.5|84.5|86.95|86.75|87|87.2|88.5|89.45|86.9|82.5|83.65|83|85|83|82.7|84.9|81
05123|1088124|/equities/blackstone-resources-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|41.75|43.95|42.05|41.35|41.2|42|39.7|35.5|34.9|35.05|35.25|36.35|35.25|31.9|33.1|32.25|31.5|30.1|30.25|29.95|29.9|29.5|29.6|32.55|32.3|32.65|32.7|32.5|32.25|32.55|33.5|33.3|32.3|31.75|32.4|32.6|31.9|29.5|31.2|30.8|29.5|29.2|30|29.4|28.2|28.7|28.25|28.5|29.5|29|31.5|31.95|29.5|30.2|30.35|29.15|28.5|29.5|31|29.95|28.6|30.55|29.25|27.1|28.7|28.25|27.7|28|27.85|27|25.45|26.1|25.7|26|25.45|26|25.75|26|27.95|28|27.75|27.3|28.25|28.6|28|28.5|27.1|26.55|26.95|26.8|27.9|26.8|26.9|26.85|24.6|25.3|25.7|26|25.2|26|25.3|25.05|25.55|27.3|26.5|26.5|25.75|26.45|28.65|29.5|27|23.8|25.25|24.5|24.5|23.8|25.25|24.45|24.3|26.45|27.9|27.5|25.25|23.3|21.6|20.5|21.95|19.6|16.15|16.85|18.3|17.5|17.8|18.45|18.85|18.65|19.4|19.55|21.3|20|19.15|21.3|23.75|24.75|26|29.45|30.1|30.5|32|31.8|31.6|35|34.1|36.95|36.5|37.25|39.6|38.8|41.9|40.4|41.05|41.4|43.2|42.6|41.3|41.75|43.15|42.7|44.2|42.5|41.6|43.1|41.85|42.8|42.8|43|42.75|43|42.45|46.9|45.75|42.75|44|45.5|44|44.5|43.3|42.6|42.6|41.6|41|40|39.1|35.55|40|40|39.7|39.5|39|40.15|38.75|35.95|36.95|37.25|38|37.7|39.8|38.5|37.65|36.3|42.85|44.3|43.9|43.9|41.1|39.8|40.75|39.7|37.8|37.25|37.25|38.1|37.5|38.4|37|37.8|38|37.5|37.45|38.15|36.2|35.15|36.4|37.9|37.7|37.1|38|37.15|37.1|37.4|37.4|36.8|40|40.9|41.7|43.5|41.25|39.9|36|33.75|34.2|31.8
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|117.3|119.4|123.5||119.95|125.25|123.25|116.9|111.35|110.75|107.5|107.65|107.6|107.5|109.25|105.35|112|115.9|106|102.7|99.5|95|94.4|97.35|97.5|96.55|91.9|93.25|89.8|92.25|86.85|88.25|91.75|88.95|88.2|84.5|83|79.05|80.1|79.5|79.55|76.15|78.55|77.65|72.65|73.25|72.5|69.95|69.95|72.85|72.8|73.15|75.35|68.85|68.55|67.95|71.7|71.7|72.75|72.45||75.54|72.22|72.27|70.47|69.18|69.87|71.35|64.53|64.95|63.38|61.72|60.66|62.46|60.02|59.37|58.54|55.55|57.12|59.19|58.4|58.17|55.69|55.87|57.44|62.18|58.96|58.31|56.33|55.73|56.38|56.65|53.66|52.23|51.68|52.05|54.12|56.79|58.04|53.98|52.97|54.58|54.44|53.02|60.8|62.78|63.56|58.96|60.57|63.52|64.85|63.56|64.48|59.79|57.12|57.67|59.83|60.11|59.42|58.5|54.58|54.67|46.89|46.98|46.71|46.66|49.75|48.92|46.11|46.98|48.36|48.36|49.7|45.9|50.67|46.89|48.46|46.98|48.82|51.82|56.19|51.63|47.9|56.29|50.76|62.41|64.67|70.47|73.51|75.08|70.47|68.31|69.41|70.93|75.22|73.7|68.81|67.71|69.41|70.66|69.32|76.37|72.91|70.47|67.57|64.72|64.48|60.25|62.18|61.72|59.65|55|54.35|54.4|50.67|50.44|50.21|49.52|47.9|48.18|47.44|49.42|47.81|48.09|48.36|45.12|43.76|43.67|40.44|40.97|39.84|40.12|40.97|40.53|40.65|39.34|40.49|40.42|38.58|39.15|37.77|34.8|34.78|34.13|35.01|34.57|35.56|35.47|35.65|34.78|34.94|35.81|35.35|35.65|34.08|32.93|33.16|30.17|28.53|27.68|28.79|28.47|28.26|28.44|28.33|28.33|26.65|26.95|26.35|24.87|26.05|26.65|26.48|27.18|27.06|26.76|27.18|27.18|27.24|26.81|28.56|27.43|29.48|27.45|26.72|27.41|26.72|26.25|26.72|26.72|24.41|23.44
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|296.5|295|289.25|284.75|287.75|295|288.75|276.5|269|276.75|269.25|265|263.5|264|266|260|270|267.5|263|254.75|254.25|241.3|248.6|247.3|247|252.5|243.8|249.3|244|237.4|234.2|232.5|234.9|236.4|232.9|232|228.3|235.2|237.2|236.4|236|227|235.5|235.7|226.5|226.3|220.2|231.6|224|225.7|232.5|235|227.5|228.2|222.1|209|215|212.4|219.7|222.7|222.3|212.2|205.6|203.2|205.3|206|197|195.8|192|188|187.1|180|181.7|180|177|173.8|174.5|168.4|174.5|177.1|171.2|171.1|166|172.8|168.5|166.5|165.3|159.8|160|162.2|165.9|166.5|169.4|162.6|161.9|161.4|160|151.4|155.1|152.7|153.5|155|160|155.1|169.1|173.7|180|200|194.5|193.4|191.3|192|200.2|194|200.3|196.1|195.4|192|192|182.3|175|178|168|164.2|160.5|151.2|153.4|156|138.3|150.5|154.5|152.5|153.4|135.5|147.1|141.3|142.4|136.4|152.5|139.1|141.1|132.5|128.8|139|144.1|164|174.4|178|193.6|188.1|180.4|187|192.9|208|206.5|210|210|206.6|211|204.5|202.5|207.5|209.4|205|190.9|193|203.7|198.8|192.8|195|194.1|183.8|188.5|186.5|176.5|174.7|175|170.9|161.4|161|157.6|157.5|150.1|159|151.1|163|160|148|147.3|142.2|136.5|136.8|137.5|129|131.3|131.7|139|124.9|122.3|118.5|114|111.9|121|124|123.3|122|125.4|124.9|127.5|120|132.9|132.3|135|136.3|142|141|136.2|135|131.1|127|127|120|116.5|125|125.9|125|116|112.3|110.1|108.9|107.9|110.2|105|109.4|108.1|108.8|108.1|116|113.9|116|108.8|113.5|118|119|112.5|124.6|124.3|119.9|124.5|116.7|113|109.5
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|460|472.5|450.25|436.25|435|462.75|455|459.5|439|453.75|458|450.5|429|421.5|408.75|394.25|412.5|406.5|401.5|387|386.25|358|361.75|375|380.75|378.75|369.5|362|366|350.25|346|347|358|388.5|395|383.5|376.75|382.5|372.5|373.25|364.25|374.25|385|389.75|378.5|376|362|359.25|361.5|365|366|375.5|380|370.5|365.25|365.75|374|353|355.25|348.5|343|324|338.5|345|337.5|341.5|326.25|329.5|336|319|318|300|312.75|316|313.5|292.5|285|288.5|286.5|275|272.25|262.75|269.25|271.25|279.25|267|273.75|276.5|260|258|256.25|258.25|248.7|252.75|248.1|243|241.1|242.8|238.5|240|245.3|220.4|234.9|240|252.5|250.5|252|250|245.9|247.8|247.5|232.9|230|230|240|250|246|240|245|234.2|245|234|229.2|235|229.5|214.3|225.7|217.2|203.9|213|214.5|197.9|201.8|186.3|180|176.1|180.6|171|185|189|210|197|197.5|204.4|211|225.4|255.75|252.5|264.75|257.5|252|253.75|256.25|271|267.5|271.5|268.5|279|277.75|276.5|274.5|279|293|294|289.25|273|285|275|275.25|273.5|271.75|266.25|258.75|271.5|255|259|257.25|239.7|236|235|237.9|243|227.6|247.5|234.2|228.5|235.2|233|224.8|210|200.5|204|198.5|184.5|191.9|205.3|213.5|200.1|200|206.9|201.7|195.5|194|191.5|192.6|194.5|187|185|197.1|178|206.6|209.9|215.9|221.4|223|219.4|216|211.8|206|201.7|198|197.9|193|193.9|191.5|189|192|185|181.5|178.9|178.3|178|170.1|174|171.2|164|149.8|161.7|167.4|173|158.5|169.5|181.5|179.5|162.2|173.9|155.8|151.2|149.5|140.3|142.9|130.6
05128|949674|/equities/burkhalter-holding-ag|CHALL|85.25|84.25|82|80.75|77.5|77.9|78|77.95|76|76|76|75.4|76|76|76|77|77|79.4|76.8|77|74.45|73.5|72|73|73.5|73.75|73.2|74|73.6|73.5|72.75|72|73.1|71.55|70.1|68.85|66.15|65.55|66.05|65.7|66.2|66.2|66.5|68|64.7|65.6|69.4|67.6|69.75|69.6|79.27|77.26|76.72|72.42|67.82|63.42|61.95|64.98|66.74|66.16|68.9|69.34|68.36|65.18|63.61|63.81|62.73|62.44|64.05|64.59|64.39|62.24|62.05|62.63|59.79|59.6|59.11|59.11|61.85|62.24|58.72|57.74|56.57|57.15|56.57|56.17|55.98|54.61|53.24|53.82|54.31|53.82|53.53|53.63|53.63|53.63|53.24|53.92|53.63|53.04|52.16|53.63|55.73|55.19|55.98|55.59|54.8|54.61|50.74|50.11|49.91|49.91|48.54|49.91|47.56|47.37|47.35|47.66|47.56|47.37|46.21|45.8|46.19|47.37|47.95|44.43|42.08|41.1|40.12|41.69|42.08|41.49|41.69|41.89|42.65|40.12|40.52|41.04|41.87|41.69|41.67|41.69|40.89|39.77|39.13|44.39|41.91|41.9|45.95|47.98|49.42|49.96|51.02|51.36|55.02|52.32|53.09|53.09|54.01|51.74|51.16|42.09|41.7|42.22|39.23|40.74|41.7|41.32|40.64|39.33|38.42|38.61|38.61|39.19|36.99|34.73|33.79|33.79|34.75|34.94|34.27|34.17|33.79|33.01|31.86|31.76|32.2|33.59|33.69|32.82|32.44|31.86|29.83|29|30.54|30.31|30.5|32.49|29.05|28.68|29.41|28.95|28.5|28.68|28.14|28.14|28.5|28.5|28.5|28.68|28.3|29.05|25.05|25.96|25.96|25.69|26.1|25.41|24.51|23.62|24.33|22.36|22.33|22.33|21.97|21.87|21.78|21.78|21.24|21.06|21.24|21.06|21.24|21.78|21.24|21.78|22.4|22.69|21.93|21.06|20.51|20.51|20.33|18.97|18.33|18.35|18.33|18.15|18.15|19.06|17.74|15.79
05129|949677|/equities/bvz-holding-ag|CHALL|318|318|310|310.25|307.5|312|318|300|312.75|318.5|319|310|308.75|309|314|311|311.75|319|306.5|313|315|315|310.25|315|311.5|319|315.25|319|333|344.5|312|307.5|309|312|315|310|306.5|315|310|315|315|319.25|328.25|315|320|310|320.5|320|325|334.75|330|335|343.75||344.75|335|345|347|345|348|346|350|342|350|350|352|353|357|362|360|379.75|343|347|344.75|363.5|359.5|365|370|357.75|355|350|352|360|360|360|355|362|365|366.75|368|370|367|374.75|375|380|373|379.75|377|385.25|371.25|376|375|371|372.5|380|380|372|394.25|390|380|394.25|394.5|371|377.75|380.25|385|386.5|388.75|385|380|385|380.25|386.5|397.5|380|371|398|390|379.75|388|385|385|381|390|395|395|395|385|380|390|395|397|397|420|410.5|410.5|415.5|437.75|425||438.5|410|430|430|425.5|430|420|435|445|435|419|442|440|425|425|430|426|430|420|427.5|428|420|429|428.75|412|432|440|410|423.75|437|437|437.25|458|455|420.5|458|420|435|411.25|430|425|425|435|426|426.75|449|435|430||435|426|426|425|430|419|410|420|440|450|465|465|450|450|460|475|475|450|460|440||400|400||410|415|425|403|400|400|400|400|395.5|410|410|405|410||415|410|415|424.75|415|404|420|405|425|405|415||415|415|405
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|603.78|626.66|608.47|561.99|563.8|585.41|558.39|444.91|436.09|437.71|431.94|425.1|425.46|394.3|381.15|389.97|396.28|376.28|376.1|376.1|360.79|367.82|360.25|371.06|370.88|371.96|367.46|355.75|343.14|328.73|332.51|309.28|310.36|319.36|313.24|314.32|311.62|313.42|310.72|315.04|314.68|315.04|319.72|315.22|308.92|312.34|312.52|309.46|305.31|313.42|322.43|315.4|315.22|311.08|322.79|317.92|327.83|327.47|335.04|322.43|323.87|321.35|325.67|326.03|327.47|309.1|319.36|297.75|302.07|304.77|303.15|299.73|308.02|297.21|291.26|298.83|290|297.21|304.77|311.44|309.82|313.42|315.04|315.04|316.12|313.42|319.72|302.61|308.92|319.72|324.23|326.03|315.22|320.08|316.12|317.02|320.45|318.82|331.43|326.57|325.13|336.12|342.24|340.62|363.86|387.27|390.69|387.27|378.27|378.27|373.76|333.23|329.63|333.23|330.53|333.23|338.64|342.24|326.03|310.36|314.5|320.63|313.06|324.05|322.43|313.42|325.67|319.72|318.82|316.12|318.1|323.87|329.09|333.23|334.49|342.24|354.85|369.26|345.84|356.65|365.66|360.25|360.25|369.26|396.1|422.58|423.3|412.49|422.22|423.48|406.19|432.3|435.91|435.91|451.22|453.74|468.33|472.65|468.33|455.72|450.32|409.79|387.27|360.25|343.14|362.05|366.56|371.24|380.07|372.86|374.66|368.18|371.78|356.65|358.45|342.24|346.74|335.04|346.56|333.23|331.43|325.31|328.73|324.23|323.87|315.22|306.22|309.82|309.82|315.22|310.72|308.92|306.4|307.12|315.58|317.02|323.15|321.53|323.87|315.22|327.83|324.23|318.82|332.15|329.63|321.53|329.63|331.43|338.64|340.44|340.44|351.25|345.84|351.25|338.46|324.23|324.05|312.52|311.62|306.76|320.26|315.22|313.42|318.82|324.23|315.22|312.34|324.23|329.27|331.43|331.43|319.54|305.31|309.46|311.62|317.02|318.82|327.83|324.23|333.23|342.24|331.43|348.36|324.23|318.82|297.21|279.02|270.55|273.79|264.79|252.18|233.26
05131|949678|/equities/calida-holding-ag|CHALL|35.27|35.57|36.55|32.11|32.6|34.08|31.52|31.22|30.48|31.61|31.42|32.11|32.31|31.42|31.32|31.32|31.42|28.95|28.55|27.81|27.37|27.51|27.66|27.66|27.17|27.71|27.91|27.86|27.81|28.35|28.45|27.07|28.3|28.6|24.16|24.65|23.32|23.56|23.46|23.37|23.02|22.72|23.12|23.17|23.76|22.92|23.46|23.32|23.46|23.22|24.16|24.25|24.6|24.35|24.5|24.55|25.09|25.49|26.77|26.43|26.58|26.58|27.66|27.66|27.61|27.91|27.66|27.66|29.1|28.11|27.07|25.14|24.11|24.95|24.7|24.9|24.7|24.9|25.19|25.69|26.18|26.67|26.63|25.64|25.39|24.95|24.01|23.86|24.01|23.91|24.2|23.61|23.02|23.02|23.71|23.96|24.2|25.14|24.7|25.93|25.88|25.39|27.02|26.92|27.12|27.02|26.53|26.43|25.39|27.56|27.81|28.16|27.96|27.61|28.06|28.4|27.12|27.07|27.76|28.06|27.66|27.66|27.66|27.61|27.66|26.77|26.67|26.13|25.93|26.18|25.69|24.65|26.28|26.38|26.38|25.69|25.83|26.08|28.85|24.5|25.69|26.92|24.2|25.93|25.69|28.65|28.3|28.21|29.44|28.65|28.26|29.64|27.81|29.1|27.51|29.39|30.48|30.48|30.92|30.38|29.91|31.27|29.69|30.06|30.21|30.13|30.33|29.42|28.4|28.4|28.65|28.26|28.43|27.66|27.61|27.66|27.17|26.67|25.69|23.29|24.45|25.07|24.45|26.33|25.19|24.92|24.55|23.85|23.74|23.76|23.46|23.46|22.72|22.82|25.19|25.54|25.49|24.85|24.95|24.55|23.86|23.12|22.82|22.04|21.8|21.85|21.65|21.85|21.51|21.85|21.51|21.07|21.21|21.43|20.63|20.49|19.9|19.03|18.45|17.48|15.78|16.26|16.55|16.51|16.26|15.53|15.44|15.53|15.05|14.95|15.87|14.71|14.83|15.05|14.47|14.56|15.05|15.49|15.68|14.9|14.71|15.19|13.11|12.57|12.38|12.72|12.14|11.89|11.75|11.81|11.94|11.81
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|229|229|229|228|224.5|227|227|229.4|225|225.1|222.8|217|222.5|222|225|223|224.4|224|209.7|209.2|211.8|208|218.9|217.5|215|213.9|213.2|210|210.8|206|199.1|201|202.3|202|202|200|198.1|202|200.5|202.5|202|228.9|228.9|229.5|230|230|215|215.7|214|213|212|212|215.6|213.1|211|217.4|213|209.4|213.7|216|222.4|218.9|198.1|200.3|202|201.6|203.6|202.9|198|197.1|198.5|195|195|191.5|190|189.9|189.6|187|187.5|189.3|190.3|192|193.5|202.8|202|201.6|203.7|196.5|199.8|196.5|202|199|195|204|203.8|205|204.5|191|191|192.5|193|190|192.9|193.2|190|189.7|191.5|192.8|197.1|205|209.3|207|205.5|217.8|219|200.1|196.1|195.2|188.1|189.7|176.9|172.1|178|179|174.5|177|176|177.6|196.8|204.8|205|204.2|212|210|204.9|203.9|202.4|200|207|211.5|214|215.3|206.8|200|208|248|249|249.8|253.5|245|217.8|230|202|207.8|213.7|212|216.8|212.6|206.1|205|208.8|205.3|210|207|191.6|202.5|219|194|198.1|194|188.5|185|189|183.5|189.5|188|185|185|185|189.8|186|191|180|174|170|165|164|165|162.9|164.3|161|158|159|157|160|160|165|170|162|163.1|160|160.5|163|150|149|154|161.4|149.9|152.3|157|161.5|165|160|150|148.5|145|144|140|140|141|136|135.5|138|140|148.2|149.5|149.9|147|140.3|140|146|139|135.5|135|137|140|144.5|150|150|148.9|146|148|148.5|130|130|127|127|125.5|128|135|133|132.5
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL|13.3|13.45|13.3|13.25|13.2|13.2|13.25|13.5|13.8|13.45|13.15|13.1|13.2|13.2|13.15|13.15|13.4|13.45|13|13|12.95|12.9|13.1|13.1|13|13|13.2|13.25|13.15|13.45|13.45|13.5|13.85|13.8|13.7|13.7|13.65|13.65|13.65|13.75|13.6|13.7|13.85|13.65|13.75|13.55|13.5|13.9|14.1|14.15|13.9|13.55|13.7|13.5|13.6|13.35|13.15|12.9|13.05|12.8|12.85|13.15|12.65|12.45|12.5|12.05|11.3|11.6|11.65|11.65|11.7|11.6|11.65|11.65|11.55|11.7|11.65|11.55|11.7|11.8|11.8|11.55|11.55|11.55|11.75|11.85|12|12|11.65|11.6|11.6|11.65|11.75|11.65|11.8|11.75|11.6|11.5|11.8|12.1|12.25|12.65|12.3|11.55|11.55|12|11.95|12.05|11.9|11.5|11.5|11.65|11.85|11.55|11.6|11.1|10.95|10.8|10.8|10.8|10.75|11.05|11.1|11.5|10.7|10.75|10.35|10.4|10.3|10.45|9.95|10.1|10.15|10.55|10.4|10.65|10.35|10.25|10.35|10.5|9.46|9.6|9.1|9.13|9.63|10.35|10.75|10.6|11.1|11|10.95|11.2|10.8|10.8|11|11.4|11.5|11.5|11.3|11.65|11.55|11.9|11.75|11.8|11.6|12.1|11.95|11.85|12.4|12.5|12.15|12.3|12.4|12.3|12.15|11.9|11.85|12|12.65|12.75|12.7|12.65|12.8|12.7|13|12.55|12.9|12.45|12.6|13.05|13|13.7|13.75|13.9|14||14|14.5|14.15|14.25|14.35|14.55|14.8|14.3|14.25|14.1|14.4|14.35|14|13.75|13.6|13.6|13.25|13.5|13.3|13.15|12.95|13.2|13.1|13|13.15|12.9|12.85|12.9|12.7|12.7|12.8|12.6|12.8|12.35|12.5|12.2|12.1|12.15|12.05|12.05|12.1|12.4|12.5|12.6|12.5|12.2|12.3|12.7|12.65|12.3|12.35|12.5|11.9|12|11.75|11.55
05135|949688|/equities/castle-private-equity-ag|CHALL|11.13|11.35|11.26|11.3|11.21|11.21|11.04|11.08|10.91|10.95|10.6|10.64|10.78|10.91|10.82|10.73|10.86|11.08|10.6|10.47|10.51|10.82|10.73|11.13|12.27|12.53|12.57|12.53|12.53|12.35|12.22|12|12.22|12.18|11.87|12.22|12.18|12.18|12.13|12.13|12.18|11.61|11.61|11.65|11.96|11.91|12.13|12|12.05|12.13|12.4|12.22|12.75|12.62|12.66|12.7|12.7|12.79|12.48|12.18|12.35|12.83|12.48|12.13|12.05|11.83|11.7|11.78|11.83|11.74|11.56|11.39|11.39|11.3|11.26|11.13|11.08|11.04|11.04|11.08|11.08|11.13|11.17|11.26|11.04|11.08|11.26|11.35|11.39|11.26|11.21|11.08|10.99|11.04|10.95|10.86|10.64|10.25|10.16|10.21|10.12|10.16|10.12|9.86|9.86|9.68|9.72|9.81|9.86|9.59|9.64|9.81|9.68|9.64|9.42|9.11|9.11|8.31|8.53|8.45|8.85|8.89|8.89|8.89|8.76|8.59|8.32|8.1|7.8|7.8|7.8|7.56|7.38|7.31|7.14|6.94|6.96|7.01|7.01|7.4|7.01|6.73|6.52|6.04|7.18|7.62|7.66|7.45|7.62|7.53|7.53|7.61|7.53|7.53|7.65|7.8|7.71|7.62|7.68|7.84|7.67|7.8|7.49|7.2|6.92|7.22|7.29|7.18|7.61|7.58|7.53|7.45|7.53|7.53|7.36|7.1|7.23|7.27|7.23|7.21|7.14|7.18|7.01|6.98|6.79|6.57|6.13|6.04|5.69|5.61|5.61|5.74|5.69|5.69|5.87|5.91|6|5.83|5.74|5.62|5.69|5.43|6|5.87|5.78|5.62|5.69|5.87|5.78|5.69|6.09|5.89|6.09|5.85|5.74|5.69|5.43|5.26|5.08|5.08|5.04|5.13|5.04|4.91|4.95|5.04|4.82|4.73|4.6|4.45|4.21|4.43|4.16|4.25|4.36|4.36|4.6|4.64|4.91|4.56|4.91|5.17|5.21|4.56|4.33|4.29|3.85|3.99|3.71|3.77|3.29|2.98
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|61.4|61.75|59.85|58.65|59.9|60|60.25|61.65|61.55|61.9|59.45|58.5|59|58.65|58.75|58.8|59|59.55|59.05|57.8|56.45|54.05|55.4|56.75|57|56.25|55.25|57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05137|949682|/equities/ci-com-sa|CHALL|3.1|3.1|3.1|3.14||3.17|3.31|3.28|3.28|3.57|3.6|3.6|3.29|3.6|2.93|3.2||2.85|||3.11|3.49|3.5|3|3|2.95|2.88||2.75||2.98|2.95|2.83|2.83|2.83|2.74|2.8|3|2.95|2.72|2.9|2.9|2.9|3||2.78|2.77|2.76|2.75|2.99|2.99|2.81|2.81||2.95|2.82|3|2.8||2.76|2.75|2.76|3.2|2.81||2.71|2.75|3|2.9|3|3.2|3.2|3.21|3.15|2.99||3|3|3.5|3.01||3.29||3.3|3.5|3.05|2.61|2.71|2.71||2.76|2.82|2.81|2.56||2.56||2.76|2.76|2.76|2.77|3|3.23|2.95|3.79|3.9|3|3.01|3|3.1|3.29|3.49|3.18|3.21|3.28|3.22|3.22|3.22|3.4|3.01|2.9||2.51|2.6|2.57|3.9|||3.91|3.91||4.35|4.01|4||4.7|4.8|3.95|4.1|5.09|4.5|4.84|5.19||4.9|5.32|5.31|6.14|5|4.56||5.25|4.71||||5.9|5.59|5.57||5.65|5.81|6.89|6.49|5.9|5.81|6.2|6.2|6.2|5.85|5.8|6|6.45||5.7|5.65|5.65|5.71|5.65|5.65|5.66|6.06||6.05||5.61|5.71|5.61|6.5|6.6|6.5||6.5|||6.51|6.51||6.89|6.89|||7.72|||8.35|7.38|7.38|8.79|9.21|8.67|8.9||9|9.6|9.5|9.5|9.5|8.98|9.18|8.41|7.36|8.01|7.86|8.55|8.55|8.8|8.99|9.15|9.39|9.69|8.54|9.13|9|9.2|9.2|10.9|10.8|10|7.64|7|7|7.2|7.64|6.98|7.45|6|8|5.6|5||
05138|949681|/equities/cicor-technologies-ltd|CHALL|35.65|36|36.5|35.55|35.35|34.55|33.5|34.95|35.5|34.4|34|34.6|37|37.55|35.8|35.2|36.4|35.95|34.8|34.3|35|34.3|35|33.4|34.45|35.1|35|32.75|32.65|31.8|32.5|32.15|31.7|33.45|30.65|29.2|29.7|29.8|30.9|30|30|29.55|29.8|28.65|28.15|27.5|28.2|28.4|28.5|28.55|28.2|28.05|28.7|27.05|27.95|28|27.9|28.2|29|28.75|28.45|28.65|29.25|28.45|29.15|28.5|26.75|26.3|27|29|30|29|29.95|30|31.85|31.9|32|31|31|31.85|30.95|32|31.8|31.5|32.05|33|29.9|30.6|30.8|31|31.35|29.6|29.85|28.7|28.4|28.5|28.6|28.65|30|30|27.85|24.95|26.05|27.3|27.6|29|30.4|31|31.9|32.25|32.75|31|32.7|32.3|33|32.5|33.5|33.45|34.05|33.9|36.25|35|34.95|33.8|31.8|32.1|33.5|35|34.2|34.9|34.15|35.95|37.25|35|33.4|32.65|33|32.7|30.8|33.7|35.2|30.35|30.55|33|34.9|39.55|40.9|42.25|42.65|42.9|41.8|44.1|45.65|48.35|49|49.25|51.6|50|43.4|44|42.9|44|44.2|45.45|42.05|44.3|45|42.35|44.55|44.5|46.3|46.2|47|45.25|43.85|40|39.8|39.75|40.7|36.8|36.95|35.95|35.95|36|34.5|34.05|37.15|37.25|37.5|37.6|38.45|34.5|35.35|33.5|36.3|33.5|32|32|31|31.95|32|31.75|31.7|30.6|30.5|31.4|30.5|30|31.85|30.95|32.9|34.1|36|32.55|32|32.25|32.35|32.95|33.9|32.25|31.9|30.95|32.5|32|32.9|33.7|35|33.5|32|31.5|32.75|29.45|29.65|29.35|27.89|27.25|29.07|28.16|31.7|28.07|33.57|32.7|33.7|36.34|28.03|27.71|23.62|22.71|20.44|15.44|15.44|15.08
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|18.06|17.66|16.99|16.8|17.29|17.77|16.99|17.5|17.18|18.25|18.02|17.84|17.85|17.15|17.13|16.81|17.25|16.5|16.35|16.26|15.78|15.23|15.73|15.88|15.63|15.95|15.92|15.93|15.34|15.06|15.2|15.45|15.33|16.16|16.23|15.89|15.09|15.39|15.16|14.95|14.75|14.04|14.37|14.53|13.34|13.36|13.31|13.69|13.6|13.94|13.9|14.28|14.06|13.54|13.68|12.91|13.42|12.87|13.2|13.43|14.28|14.32|14.08|13.95|14.09|12.68|12.67|13.11|12.73|12.4|12.72|12.35|11.84|11.67|11.54|11.17|10.62|9.79|10.19|9.78|10.77|11.19|10.83|11.65|11.19|11.98|11.94|11.1|10.71|10.83|11.15|10.43|10.3|10.46|10.79|10.13|9.9|9.32|9.85|9.48|9.31|9.2|9.88|9.83|10.73|11.46|11.12|11.07|11.34|12.01|12.07|12.1|12.43|12.15|12.79|12.61|12.48|11.55|11.49|10.82|11.02|10.58|10.2|8.98|9.02|8.62|9.22|8.77|7.57|8.19|9.06|8.9|9.41|9.21|9.39|8.46|8.04|7.47|8.24|7.38|8.04|8.24|8.52|10.11|9.83|12.06|14.7|14.63|15.45|16.09|15.53|16.25|17.01|18.07|17.7|17.35|18.01|17.64|17.4|17.2|15.96|16.62|15.99|15.82|14.72|14.59|14.69|14.8|15.21|16.22|16.25|16.22|15.92|16.67|16.96|18.35|18.49|18.01|17.5|19|17.9|17.93|17.43|17.42|16.13|16.38|15.41|14.97|14.13|13.81|13.41|13.51|13.28|12.36|13.06|13.34|13.62|13.37|13.81|13.57|13.85|13.02|13.85|14.41|13.55|12.77|13.13|12.58|13.76|12.67|14.52|14.57|14.74|14.04|13.64|13.16|12.54|12.67|12.23|11.28|11.31|10.91|10.91|11.4|11.32|12.2|12.26|11.84|11.65|11.58|11.4|11.33|10.59|10.49|10.56|10.58|9.54|10.24|10.65|9.91|8.57|8.94|9.1|9.33|9.13|9.21|8.2|8.15|7.94|7.75|6.59|6.2
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|57.11|57.21|56.21|55.87|55.77|55.12|54.82|53.38|50.06|53.48|49.16|46.58|46.68|45.64|45.84|46.68|47.82|45.89|44.94|45.19|44|44.3|44.45|45.49|44.2|46.68|46.43|46.48|46.93|46.43|45.24|45.89|45.64|46.93|44.89|44.79|45.14|46.88|45.29|46.18|44.94|46.43|47.18|47.62|44.69|44.74|47.43|44.2|43.75|45.69|44.99|45.94|48.67|46.53|47.52|46.83|47.67|45.99|45.39|46.08|45.19|40.72|36.75|37.84|35.66|35.41|34.17|35.06|34.51|33.47|30.79|30.54|29.6|29.55|28.9|29.05|29.15|27.81|26.82|26.82|27.31|27.26|27.41|29.2|28.55|28.75|29.65|26.77|25.72|26.97|28.75|30.79|30.79|27.81|28.31|28.5|27.56|26.77|26.32|24.98|26.17|26.67|26.82|27.61|28.8|29.8|30.09|30.19|30.54|31.39|30.79|32.33|31.78|32.48|32.73|33.67|35.71|35.11|32.18|30.54|31.29|29.3|29.99|31.63|31.53|29.8|31.78|32.97|33.27|35.41|35.76|35.71|36.65|36.6|37.1|35.16|34.76|32.28|34.27|34.27|34.76|31.78|34.86|36.65|34.96|41.71|43.65|43.7|48.62|49.16|46.43|49.16|49.46|50.16|50.65|51.5|52.84|53.58|52.69|52.14|52.64|51.35|49.66|51.1|48.77|57.8|57.66|58.1|57.85|58.55|58.55|59.34|59.1|59.34|58.6|56.61|55.92|55.52|54.63|54.28|54.58|53.88|52.64|54.43|55.02|54.13|52.74|53.63|53.88|53.93|53.73|54.63|54.13|53.24|55.62|55.12|57.61|57.61|54.63|52.99|52.64|51.35|54.63|53.63|56.12|57.06|55.12|54.13|52.64|52.09|56.61|59.54|59.84|59.54|59.1|59.1|59.59|59.19|58.9|57.56|57.9|57.61|52.64|53.38|53.58|54.33|54.13|54.13|51.65|50.85|50.65|51.65|52.14|52.64|53.63|54.38|52.14|53.88|54.03|55.37|52.04|50.11|47.67|50.16|49.16|49.96|46.03|47.67|46.78|45.79|42.06|40.17
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|54.7|54.4|55.2|53.3|54.5|55.25|54|51.5|48.3|50.1|49|49|45.67|44.58|45|44.5|46.08|45.5|47|45.02|44.45|42|42.3|41.7|41|37.8|34.7|33.48|31.8|30.3|30|30.85|29.73|29.5|29|28.4|28.2|28.9|27.85|27.6|28|28|27.7|27.65|27|27.45|27|27|27.1|26.8|27.7|27.6|27.7|27.88|26|25.2|25|25.18|25.4|24.8|25.3|23.98|22.8|23.29|22.93|23.47|23.83|24.1|23.5|23.3|21.43|21.5|21.5|21.25|20.99|20.8|21.36|21.04|20.99|20.99|20.66|20.6|20.9|20.93|21.05|21.49|21.2|20|20|19.6|19.05|19.1|19.2|19.3|19.91|19.5|19.79|19.92|19.91|20|20|20|20.14|19.9|20.45|20.95|21.4|21.8|20.5|21.94|20.34|18.5|17.78|17.65|17.68|17.6|17.65|17.1|17.08|15.62|15.6|14.72|15.18|14.9|13.51|13.54|13.55|13.45|14.1|14.43|14.05|14.38|15.09|15.1|14.9|12.8|13.23|12.81|13.6|14.5|14.89|15.15|15.98|15.7|15.99|17.67|19.6|19.19|19.7|19.11|18.99|19.49|20.35|20.1|20.98|22.45|23.49|22.7|22.8|21.64|22.25|21.5|21.41|20.36|20.2|20.55|21.3|21.34|22|20.4|19.89|20.15|19.8|19.3|19.5|19.58|19.18|19.26|19.9|20.4|20|18.95|17.8|17.99|17.77|16.29|15.75|15.85|16.15|16.24|16.35|15.2|14.8|14.65|15.16|14.95|15.2|13.99|13.8|13.8|13.6|13.57|15.25|14.8|14.58|14.9|14.8|14.1|14.95|15.2|16.23|16.5|16.32|15.8|16|16|16|14.7|14.58|13.5|13.8|14.89|14.9|15.2|15.7|15.2|16.2|15.1|13|13.8|14.1|14.02|14|13.85|14|14|13.7|13.6|13.7|13.8|13.5|13.6|12.2|12|12|11.7|11.31|11.9|12.49|12.4|12.35|12.4
05142|949680|/equities/compagnie-financiere-tradition|CHALL|46.23|44.5|44.22|44.4|44.4|45.2|43.84|43.56|44.47|45.19|44.71|45.67|45.58|45.19|46.11|46.44|47.74|48.08|47.31|46.15|44.71|42.79|43.7|43.61|45.14|46.39|46.44|46.87|47.21|46.73|46.39|47.16|48.56|48.51|48.08|49.81|50.72|46.15|45.67|45.77|45.67|46.15|44.23|44.76|44.71|46.83|46.68|43.75|44.81|45.67|48.08|48.89|48.08|48.08|47.16|48.08|48.85|48.37|49.23|49.52|51.01|52.36|52.84|52.74|53.94|52.5|51.15|51.44|53.22|51.73|50.05|48.17|46.3|47.12|46.15|46.73|48.03|47.5|53.12|54.23|54.33|54.33|54.81|54.66|53.75|55.72|56.39|53.46|51.54|51.92|52.98|52.88|51.87|53.56|51.54|55.29|55.77|57.69|57.6|58.65|57.69|60.05|57.69|59.52|69.04|68.22|67.16|67.79|68.46|70.53|69.71|70.87|73.65|71.39|73.61|76.35|74.28|73.56|67.21|65.96|66.73|64.9|66.35|67.31|63.75|58.7|58.65|57.64|57.74|63.46|69.23|71.15|74.04|72.12|72.98|72.74|75.48|75.91|76.92|77.79|79.04|82.69|81.73|88.41|91.3|95.67|92.55|93.75|103.37|99.81|104.81|108.65|113.27|111.83|112.5|113.46|112.98|114.42|116.25|114.42|115.29|113.46|111.54|109.62|101.92|102.6|111.54|114.42|116.35|115.77|115|115.67|117.21|117.21|117.31|114.23|113.46|113.94|109.62|103.85|102.88|102.69|103.85|103.85|103.85|104.81|105.29|105.77|104.81|105.77|102.6|104.62|105.77|98.56|104.62|104.33|105.67|101.35|100|104.33|103.94|102.4|106.73|107.31|105.77|109.62|109.81|104.81|104.04|111.73|115.77|118.75|118.27|117.5|115.38|115.87|119.71|116.83|116.35|115.1|111.54|110.38|112.5|117.12|120.96|125.38|123.85|118.37|117.5|116.15|117.31|120.19|124.52|122.6|121.35|122.12|122.6|130.77|133.17|122.69|125.19|129.81|129.23|129.81|131.73|136.92|132.5|131.25|136.54|134.13|126.83|117.31
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|117.3|117|115|110.5|109.9|114|106.2|104.3|102.8|101.1|96.6|93.9|94.5|94.8|93.75|93.45|96.8|88|87.5|84.4|84.2|77.3|74.5|75.15|77.35|78.2|70.45|63.05|61.3|64.4|62|60.4|61.2|61.75|61|63.6|64.9|69.5|69|71.4|70.5|66|67.5|66|58.6|55|56.5|54.5|54|54.5|53.95|51.95|47.85|45.35|46.05|43.55|44.9|42.5|46.5|46.6|48.35|47.4|47.75|48.95|49.9|48.6|47.5|41.5|37.5|33.75|31.95|31|31.5|29.25|28.95|28.9|27.95|28.3|28.7|27.8|28.75|27.5|28.95|28.85|26.8|26.65|25.55|25.65|23.4|23.5|24.6|24.35|25.5|26.5|24.8|25.95|26.25|21.75|22.7|23|23.35|22.75|24.45|24.9|25.7|25.1|24.5|23.5|23.15|22.7|21.5|21.75|22.25|21|21.5|21|20.35|19.25|19|18.1|17.7|17.3|17|17|16.95|16.95|17|17.15|17|16.95|17.6|17.4|17.45|16.25|16.8|16.75|16.7|17.05|16.7|17|17.2|16.75|17|17.85|17.95|19.3|18.65|18.9|19.5|19|19|18.25|19|18.9|18.9|18.95|19|19.4|20.1|21|21|20.7|20.5|20.5|20.85|20.85|21|20.7|20.75|20.6|20.55|20.05|20.55|20.7|20.45|20|20.35|20.8|21.35|21|19.75|20|20|18.2|17.9|18.1|18|18|17.5|16.2|16.05|16|16|16.5|16.4|16.2|16.65|17|17.1|17.1|17.75|17.65|18.45|19.2|19.3|19|18.45|18.65|19.4|19.2|19.8|20.05|20|20.5|20.75|20.95|21|20.95|20.5|19.65|20|20.9|20|21|21.2|22.25|23.7|23.35|23|23|19.8|19.2|18.65|17.7|18|17|17.95|17.3|17.8|17.5|16.5|16.7|17.1|17|16.7|17.3|16.65|16.95|16.5|16.75|15.85|15.65
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|61.5|62.15|62.05|62.25|63|63|61.35|61.25|61.5|61.9|62.2|65|60.35|60.5|60.5|61|62.3|61.55|61.5|62.5|63.25|63.25|63.2|61|62.45|61|60.05|62.4|61.65|61.5|63|63.45|63.65|63.4|63.45|62.45|61.85|62.75|61.65|62.9|62.5|64.95|62.5|62.4|62.4|62.25|63.7|63|62.45|62.5|61.9|62.5|63.7|64.65|62.4|62|61.8|61.3|61.95|61|61.95|63|60.55|63.4|64|63|63.25|63.6|64.4|64.5|66.25|65|64.6|62.55|63.95|64.85|62.5|63|63|64.95|65|65|65.75|65.75|65|65|64.5|61.95|61.55|62.25|64|63.65|65|63.65|64.8|65|64.95|65|65.25|65.6|64|63.25|65.05|65.55|67.95|69.75|70.15|69.85|70.5|72.5|69.95|65|68|69.9|70|71|70|67.45|66.85|60.95|54.95|50.5|49.45|50.5|51|50.5|51.7|51.65|49.45|51.2|51.5|53.95|56.85|56.95|57.15|57.45|57.5|58.4|57.65|56.2|57.1|57.95|59.9|57.5|59.65|63.75|64.25|62.55|65.75|66|67.25|67.5|71.15|75|77.45|78.4|78.35|79.85|79.5|80.5|81|80.25|80|79|80.5|80.45|83.5|82.45|82.4|82.4|82.85|83.7|84.75|85|83.75|85|81.25|80.35|82.25|74|74|71.35|68.7|68.5|69|68.25|68|68.7|69|71|72.45|68.8|67|69.95|72.5|67.5|71.25|68.25|63.75|64.25|65.95|61.1|70|69.5|73.5|72.25|73.5|75.5|78.5|78|80|79.5|80.5|80.5|81|81|81.5|79|75.9|79.5|84.8|85.2|88.25|89.5|88.8|89.95|90|87.5|88.75|90|90.95|91|91.25|91.25|95.4|95.75|95.5|95.95|93.5|96|95|92.25|97|97|100|99.5|92|80|80|77.5|74.25|73
05145|949684|/equities/crealogix-holding-ag|CHALL|97|96|99|100|99|100|99|99|97.25|98|99|99|99|99.5|99.8|100.5|99.7|101.5|98.25|97.5|98.5|97|97|97.6|97.5|99.5|100.9|100.5|101.5|103.1|104.1|101.5|101.5|102|100.1|100.5|101.5|101.5|101|100.1|101|100.9|97.8|99|100|100|95.7|97.5|96.45|96|97.5|98|100|100|99|98.9|99|100|101.8|102|96|98|98.5|100|101.5|100.6|101.5|100|100|100.8|100.9|100.9|101|100.9|100.5|101|103|103.5|103.5|100|98.6|98.9|98.9|98|98.2|97.3|94.8|97|96.9|95.9|98.2|97.4|97.8|91.6|90|90|88.5|90|90|91|89|90|89.2|90|90|90|90|88.5|87.35|86.65|92|93.5|91.95|99.5|99.5|99.45|99.45|97.8|99.5|98|99.85|93.5|97.8|99|100|99.9|96.5|100|96|96|99|102|115|106|104|104|106.1|105.9|100|96.5|98|95|95|94.95|96|91.1|94|95|96|96|96|97.95|97.5|97|96|97.5|100|97.55|98|100.5|100.2|99.8|95.6|99.75|95.75|96.8|102|88|82|82.05|81|79|78|78|78.5|74.76|73.34|73.05|69.16|68.18|68.18|66.53|65.26|66.23|61.85|61.07|60.39|60.39|60.39|58.44|56.98|56.49|58.44|56.49||55.52|55.52|56.49|56.49|56.49|56.49|57.47|56.49|57.47|57.47|57.47|57.47|57.47|57.47|58.44|58.44|59.42|59.42|60.39|59.42|60.39|61.31|60.39|63.31|62.34|63.31|62.24|63.21|60.49|58.44|60.39|60.39|59.9|58.44|58.44|55.52|56.88|57.47|58.44|58.44|60.39|61.36|60.39|61.36|60.83|59.42|56.98|57.95|56.01|58.44|67.21|58.44|57.47|56.98|55.52|51.62|51.62
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|25.42|26.31|25.67|25.78|26.3|27.62|26.46|25.83|24.91|26.45|25.98|26.33|26.4|25.53|25.7|26.18|27.9|27.76|25.94|25.79|25.15|24.39|24.75|25.3|24.56|24.8|25.07|26.34|26.98|28.14|26.69|26.48|26|26.42|26.68|25.98|25.15|26.82|27.19|26.89|26.09|25.79|26.19|25|24.55|23.49|23.44|24.67|25.62|26.96|26.19|27.43|26.75|25.22|24.56|23.37|23.89|22.42|22.81|23.48|24.62|23.78|22.7|24.12|24.42|24.42|25.06|25.07|24.19|22.98|21.67|20.38|20.65|20.74|20.86|20.09|19.7|18.91|19.83|20.32|19.37|20.04|19.34|19.45|18.25|19.77|19.69|18.36|16.88|16.81|16.16|15.61|15.33|15.33|15.41|15.53|15.8|15.69|16.31|16.09|17.59|16.8|17.35|16.97|17.99|18.8|20.14|21.64|21.45|22.43|23.38|24.08|24.72|22.99|23.48|23.47|23.12|22.27|24.22|23.04|22.84|20.29|20.16|20.79|20.99|20.17|21.64|21.54|18.75|19.27|21.24|21.83|25.21|22.47|23.5|22.48|22.61|20.04|21.4|19.09|20.5|20.18|19.74|22.23|22.43|26.81|29.06|28.37|29.99|31.58|29.9|31.68|32.45|33.73|34.57|34.39|34.85|35.33|37.03|36.59|36.78|38.48|37.31|36.66|35.8|37.71|38.54|40.44|42.37|39.18|41.43|40.43|41.09|40.7|37.97|35.48|36.41|35.46|36.54|36.45|36.29|38.6|39.23|39.46|38.29|38.52|39.56|39.94|39.35|41.25|43.51|44.62|45.63|43.56|43.99|45.43|48.02|45.97|42.96|41.7|43.14|39.34|40.9|44.28|43.61|41.57|43.75|44.15|45.1|43.12|48.16|49.91|53.64|52.62|53.11|51.89|52.96|51.55|50.05|46.22|45.83|44.31|42.74|45.11|45.6|50.39|54.32|49.62|49.96|48.7|49.13|51.94|51.26|52.43|55|54.7|53.74|55|57.9|57.18|54.46|54.9|54.75|54.17|51.07|52.72|52.57|51.55|51.6|48.94|49.91|48.84
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|137.28|135.92|135.34|131.46|130.1|132.72|134.08|133.2|129.9|133.4|131.55|130.49|133.98|131.17|133.01|130.19|133.5|128.16|119.81|119.9|119.51|114.37|115.15|116.5|119.81|117.38|115.92|111.65|106.89|107.86|106.89|106.8|110.78|106.7|109.22|107.77|105.05|109.71|106.31|104.17|98.54|97.09|100.1|101.84|98.54|96.6|97.09|97.38|93.98|99.03|98.83|102.62|102.33|103.2|101.07|97.57|102.43|99.81|101.94|101.26|100.87|96.02|95.05|95.19|93.69|92.72|91.5|91.75|90|89.08|88.35|83.83|83.25|82.09|82.23|82.28|81.55|78.74|78.64|78.64|75.87|77.18|77.18|77.86|76.07|74.76|76.94|76.7|73.59|69.9|69.42|71.84|69.9|67.96|68.25|64.61|64.32|65.63|68.25|68.35|68.88|68.2|70.39|73.69|74.76|73.54|73.11|76.17|75.05|74.76|74.27|73.74|75.15|67.48|68.74|66.36|67.28|64.9|61.65|61.12|57.28|54.71|53.64|54.08|54.27|48.54|56.12|53.4|49.22|48.79|54.37|55.34|55.34|52.52|54.08|49.08|48.35|47.14|48.16|49.51|53.25|53.74|52.82|55.34|58.06|64.08|69.22|70.1|74.76|72.91|69.42|69.42|72.86|73.4|76.21|81.55|81.84|81.94|82.33|81.31|81.26|82.38|82.43|79.85|79.13|80.58|82.14|82.04|82.77|83.25|82.04|81.5|78.16|77.82|74.51|75.24|76.7|72.82|72.18|70.39|69.9|69.9|68.59|70.34|70.87|71.36|67.96|67.48|64.08|65.49|65|66.94|66.5|66.5|66.12|66.02|64.32|66.02|64.56|62.14|63.69|62.14|66.02|65.68|63.64|65.68|69.61|64.56|64.76|59.22|66.99|66.5|66.02|65.53|65.97|64.08|63.25|61.17|59.71|59.22|60.19|62.43|61.45|62|61.5|64.9|62.5|58|58.15|54.95|54.3|52.5|50.8|51.8|53|51.7|50.55|57.6|57.9|58.9|58.35|59.55|62|57|55|53|52.9|50|49.5|45|43.5|44.2
05148|949691|/equities/datacolor-ag|CHALL|482.75|484.75|488.25|470||490.25||494.75|490|500|475||500|480|499||523|492|||461.75|450|441.25|460|457|460|440|444|435||430|421|420.5|447.75|420.25|420.5|430|448|448|445|448|444|444|440|440|401.5|420|401.5|405|412|412.25|408|415|415|415|415|413.75||404|404||||410||400|402|405|400|415|415||410|410|415|415||410|415|410|397|414.75|||393.25|414.75|400|386||400|415|395.5|415|415|410||390|374||360.75|366.5||375|362|367.5|380|387.5|380|364|362||362|362|362.5|370|370|380|389.5|380|380|395|410|380.75|395||380.75|380.5|386.25|381|385.25||409|409|381|380.5|407.75|||380.25|392|409|410|409.75|409.75||420|410|418|426.75||428||400|424.75|400|407|410|411|436|420|420|435|426|430|425.25|424.75|424.25|423.5|423.75|423.8|425|422.3|430|440|435|434.8|434.5|440|415|402|380|380|380|365|335.3|350|320|306.3|305|302|302|300|300|300|301|295|295|300|292||298|295|290|300|290|300|295|300|305|312|305|305|300|287|295|290|300|300|300|298|300|305|305|308|305|305|305|300|282.5|285|287.3|273|285|285|286.5|298|296.8|296.8|304|298|319.3|315|320|325|304|300|274|270|267|245|236|242.5
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|74.5|74.1|72.35|72.4|70.5|71|70|69.95|70.05|67.55|63.55|64|64.95|65.1|61.75|60.9|63.95|65.85|67.4|68.7|67.75|67.6|69.95|71.95|73|75.05|72.9|75.65|74|74.2|74.65|75.45|77.75|74.1|72.4|72.65|69.8|74.35|77.6|80.4|80.9|81.6|82.95|82.05|80.4|77.7|75.6|71.8|74|74.25|74.5|77.8|82.8|80.15|81.45|83.15|86.3|81.35|85|85.2|83.1|76.05|74|73.8|72.4|71.75|71.5|72.4|70.65|70|68.15|65.9|66|66.75|64|63.8|64.7|60.05|59.35|59.2|58.95|58.25|58.5|59.5|58.75|57.7|55.85|56.5|56.95|57.2|56.7|55.6|52.3|51.55|52|51.6|51.5|52|51.65|49.2|50.15|48.1|49.5|49|50.3|51.75|50.1|50.6|48.4|47.5|48.35|49.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|414.5|425.75|421.25|416.5|410.25|426|422.25|422.5|420|436.75|438|423.5|423|420|414.5|420.5|439.75|434.5|433.25|428|423|399.5|401.5|406.5|403|404.25|399.75|388|392|394.25|397.25|397.5|401|399.25|400.25|394.75|377.75|379.75|384|382.25|376.25|369|373.25|369.25|363.25|354.25|341.5|359.25|364.5|375|372|374.75|374.75|371.75|361.5|366|371.25|362.75|369.5|365.5|386|409.25|408.75|404.5|394|385.75|383|392.75|397|394|393.25|387.5|388|388.75|384.25|377.5|374|363.5|366|361.25|357.5|367|360.75|364.75|367|366.75|369.75|371.25|370.5|370|369|367.5|357|356.75|358|357|363|360|351.75|348|340|324|341.25|341|352|353.25|356.75|346.75|344.25|351|349|349.75|360|363.5|369|366|360.75|355.25|352.75|338.75|348|345.5|329.25|328.25|332.5|320|320|317|299.5|315|326.5|336.75|340|335.75|334.75|311|310|305|306|297.75|291.25|272|272|277|293|326|344.5|361|374.75|372|344|359|370.5|371|370|374|374.25|376.75|386.5|380.5|384.75|390|384|385|360|379|393.5|391.75|396.5|400.75|396.5|379.75|385|397|385.5|401|403|387.25|387.75|385.75|382|370.75|343.5|342.25|330|326|335.25|330|330|327|311|298|291|281.5|288|298.25|296|298.5|295.5|298|298.75|283.75|300|299|284.5|291|300|305|298.75|290|305.75|317.5|317.75|325.25|316.75|308.75|310|295|275|259.5|257|259|260.75|266.25|263|257.25|257.25|249.1|245|250|245.3|241.6|239.5|243.1|239.5|240.4|237.7|243.5|241.5|246|239.5|243.4|270.25|228.8|228|231.4|229.9|232.1|218.4|208.3|205|199.7
05151|949692|/equities/dottikon-es-holding-ag|CHALL|212.18|212.48|214.92|215.89|213.94|220.78|215.02|219.31|211.3|211.6|219.7|218.43|218.34|218.53|224.49|223.51|224.49|224.1|219.8|217.85|220.78|223.71|217.85|225.66|224.59|223.71|218.83|226.64|225.86|191.47|185.61|188.54|187.08|189.03|190.5|187.66|190.5|190.5|188.15|190.5|189.23|188.05|190.01|186.69|190.01|191.86|188.35|187.86|191.47|189.52|195.18|196.26|189.71|188.05|191.96|190.4|188.35|189.52|195.28|194.6|190.5|192.94|193.91|189.52|195.28|191.47|186.69|191.37|190.3|186|191.37|184.63|185.61|186.59|185.61|185.61|185.61|183.27|195.28|188.64|192.84|197.04|197.14|197.14|192.55|197.82|189.42|192.16|194.21|194.4|190.01|193.04|196.26|192.45|192.55|193.43|200.17|199.39|197.33|197.33|205.15|200.26|185.9|197.33|198.7|200.26|200.26|203.98|205.15|192.25|206.13|210.03|208.47|208.18|200.85|219.7|197.33|190.5|194.21|194.21|194.01|194.11|194.4|190.5|190.5|187.56|193.91|195.38|191.28|191.47|192.25|193.82|194.4|194.4|190.4|208.08|208.08|192.25|192.94|194.89|202.02|195.38|204.07|205.15|203.2|208.96|209.94|210.03|209.06|204.17|210.52|209.06|207.1|207.1|205.64|206.91|204.17|207.1|213.55|213.55|212.48|213.75|213.94|214.14|214.82|214.92|219.8|214.92|216.87|219.22|219.61|219.7|219.7|219.9|225.66|234.46|222.73|219.8|219.7|214.92|216.87|221.66|223.71|223.71|224.69|223.71|221.76|213.94|211.99|214.14|209.06|214.62|216.68|214.82|219.7|216.87|216.87|212.96|215.89|216.68|214.92|219.8|220.29|219.8|214.92|211.99|218.63|226.35|228.99|220.88|222.73|229.47|229.57|229.57|224.2|232.4|232.4|229.47|228.5|224.39|233.87|230.06|232.4|230.45|234.26|234.46|227.62|232.31|224.69|231.43|230.26|234.36|224.1|219.8|232.4|233.38|238.85|239.34|240.32|239.34|246.18|253.99|253.99|253.99|253.51|243.25|253.99|249.11|253.02|253.99|239.34|234.46
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|142.25|142.83|142.83|140.19|141.95|148.03|147.44|148.91|143.13|145.58|146.26|144.5|144.01|140.68|139.5|142.83|153.23|153.42|153.42|153.72|153.42|151.56|146.36|150.09|145.68|150.19|145.28|142.25|141.17|137.15|132.44|131.85|134.21|135.58|132.54|129.21|121.17|122.44|123.72|118.82|117.15|122.05|121.36|118.82|114.89|112.35|113.72|119.8|123.13|128.52|126.46|127.44|129.99|122.74|121.85|114.4|117.64|113.52|115.48|116.46|121.76|123.03|124.99|123.52|127.25|127.83|124.99|122.25|116.66|118.13|120.58|117.25|116.76|114.99|119.99|121.85|122.44|116.66|118.52|116.85|115.87|116.95|112.74|113.62|110.48|119.7|122.54|117.64|114.31|114.31|120.19|115.48|114.89|120.97|120.29|114.8|113.52|112.25|108.33|109.5|110.48|102.93|108.03|108.13|117.74|118.62|118.13|116.27|107.54|111.76|115.68|114.5|113.72|108.23|107.93|105.19|107.84|106.66|108.82|101.46|99.31|93.43|85.73|84.75|84.31|83.82|89.31|89.6|82.45|91.51|91.27|92.05|96.56|85.29|85.97|80.04|78.28|81.37|85.09|77.49|80.44|75.09|74.85|80.83|82.35|91.22|97.35|98.03|104.4|104.99|100.48|98.62|100.97|106.56|107.35|111.07|98.03|103.42|110.87|107.74|105.88|105.88|111.76|101.37|102.05|100.29|101.46|103.82|111.76|111.17|111.95|111.46|114.11|120.58|117.64|123.33|125.78|124.01|123.33|127.74|121.56|116.66|112.74|111.27|112.05|107.84|101.95|97.3|95.78|90.19|90.19|89.9|89.7|93.13|92.3|87.15|86.81|83.33|83.77|81.96|84.31|79.9|82.35|87.25|77.59|77.94|77.69|73.33|77.45|82.45|91.17|91.56|92.1|87.35|83.47|81.86|79.8|78.23|73.03|70.53|70.04|67.64|65.98|67.94|65.88|67.2|68.43|68.72|67.4|65.44|64.7|70.09|68.77|70.58|66.66|62.74|63.72|64.7|58.87|60.78|55|55.05|59.11|56.22|47.2|44.6|44.11|40.19|37.45|40.68|40.19|40.19
05153|949697|/equities/edisun-power-europe-ag|CHALL|22.72|19.94|19.76|19.28|19.24|19.2|19.59|20.46|21.76|24.03|23.81|23.07|23.5|21.89|23.81|21.59|23.37|21.76|24.38|23.07|20.98|22.2|23.5|22.24|22.37|24.29|24.38|23.07|24.2|25.25||26.73|26.94|26.12|24.85|25.68|24.98|26.16|26.99|24.94|26.12|26.2|26.25|26.99|29.16|29.82|30.47|29.6|29.99|30.29|32.99|31.21|31.34|32.38|32.12|33.08|32.6|31.99|34.82|35.69|30.51|30.12|31.34|32.08|31.77|31.86|32.65|33.08|33.52|33.08|34.82|36.56|34.82|34.43|34.91|36.48|33.95|36.26|35.69|36.56|36.26|39.17|33.82|36.56|35.69|38.7|37.43|37.13|38.74|39.91|41.35|41.79|33.08|33.73|34.39|35.26|35.69|28.73|29.6|31.34|32.08||34.56||34.82|33.34|35.65|33.95|35.91|34.39||34.82|35.69|38.09|40.65||45.96|45.27|44.44|48.66|46.57|45.44|45.31|50.49|48.23|48.36|51.1|48.75|49.62|52.19|52.19|50.36|52.23|54.28|53.54|53.1|52.23|52.23|52.23|52.23|50.93|50.97|54.41|52.23|49.58|54.5|55.71|53.15|60.89|59.68|57.46|58.33|55.28|52.23|53.54|49.71|52.23|52.75|55.98|52.23|55.54|58.33|64.38|63.59|53.8|44.83|46.92|47.01|47.88|50.4|51.1|51.1|49.62|49.62|48.14|49.62|48.75|47.44|48.84|49.62|49.19|52.23|50.27|50.53|52.23|52.32|52.32|54.41|52.23|58.46|59.2|59.15|59.2|56.72|59.2|59.2|59.11|64.42|63.55|65.29|66.42|65.29|65.77|68.34||69.25|66.16|68.51|67.21|70.08|67.42|72.52|71.56|66.2|68.77|67.73|67.82|68.77|67.9|67.03|69.64|70.08|74|73.95|71.38|77.48|74.91|81.31|76.61|76.56|74|76.17|77.52|78.35|80.09|81.31|80.79|82|83.14|84.44|85.31|84.44|87.4|84.88|85.27|84.44|81.05|85.31|82.7|79.57|76.61|77.91
05154|1136130|/equities/eeii|CHALL||||||7.1|||||||||8.24||8.24||6.01|||7.11||||7.1|7.2||7.1||||||7.5|||6.5||7.4||||||7.4||||8.7||||||||||10.25|||||11.7||||||||9.4|||||9.51|||11||||||||||10.1||||12|9.89|14.5|||||||||||||||||15.25||14.25||14.5|||||||||||8.87|8.86|8.05|||||||||||||||||||||||||10.55|||||14||14||||||||||||||8.5||||8|8|||||||||7.75||||||||||8.2||||||||||8.1|||||8.1||||||8.1||||||||8.15|||8.3|||9||||8.33||||||8.5|8.5|||||
05155|949695|/equities/efg-international-ag|CHALL|10.3|11.1|11.2|10.75|11.3|11.5|11.6|11.85|11.75|11.9|12|13|12.6|12.75|13.25|13.1|13.15|13.2|12.9|12.65|12.3|11.6|11.5|11.7|11.85|12.6|12.75|13.35|13.55|13.45|13.35|13.1|12.65|13.1|13.5|13.05|12.8|12.9|12.95|12.75|12.45|11.85|12.6|12.55|12.15|11.5|11.4|11.3|11.3|11.85|11.9|12.75|12.8|12.75|12|11.15|11.8|11.7|11.45|12.3|12.75|12.85|12.25|11.3|11.05|11.3|11|11.35|11.75|11.5|9.4|8.9|9.04|8.53|8.62|8.05|8.23|8.45|8.04|8.62|8.15|8.6|8.03|8.22|7.84|7.76|8.44|8.16|7.25|7.74|7.64|7.18|7.2|6.75|5.08|5.09|5.26|5.28|5.53|5.3|6.22|6.73|6.85|6.71|7.93|8.34|8.84|8.31|8.56|8.45|8.72|8.56|8.74|8.16|8.24|8.23|8.23|8.48|8.18|8.53|8.33|7.13|6.8|7.05|7.23|6.32|7.49|6.95|5.74|6.32|6.77|6.94|7.52|7.51|6.92|6.83|6.69|6.17|6.99|6.68|7.42|7|6.68|7.08|7.49|8.6|9.27|8.6|9.27|9.7|8.14|9.22|9.76|10.56|10.95|11.5|12.04|12.44|12.79|13.18|13.33|13.58|13.38|13.33|12.89|13.43|13.38|13.58|14.23|13.98|13.53|13.23|13.43|13.53|13.18|12.69|12.89|12.99|12.79|12.09|11.99|12.89|12.84|12.74|11.99|12.64|12.39|11.5|11.2|11.35|11.4|11.35|11.2|10.61|11.55|12.04|12.69|12.19|14.32|13.28|14.23|13.18|13.98|14.87|16.41|15.22|15.91|16.21|17.05|15.71|18.04|19.63|19.38|17.94|18.34|18.59|18.19|16.36|15.76|14.62|14.77|14.08|14.82|15.22|14.42|15.07|15.56|14.18|14.32|14.13|14.82|15.91|16.26|16.01|16.55|16.75|17|17.4|18.19|18.69|17.35|17.65|18.09|17.25|16.65|17.84|16.7|15.81|14.72|13.09|12.69|11.8
05156|949696|/equities/elma-electronic-ag|CHALL||395|394||393|391.5|392.75||400.75|400.75||401.25|403|395|394.75|401.5|398.5|401|397.25|397.75|380.25|385.25|380.5|400|402|404|403|402.5|402|409|407|408|405|408|405|405|408||406.5|406||406||407.5|407.25|399|400|403|403.5|408|410.75|414.5|404|405|410.25|412.75|413.5|418.75|411.75|411.75||418.75|410|418.75|405.25|405.25|411.75|403|415||414|406|410||418.75|418.5|398|400.25|418.75|409.25|410.5|397.25|415.5|413.5|417|405|413.75|405|409.5|416.75|432.75|429.5|432|414|428|428||434.25|432.75|432.5|434.5|435|422|431|431|430.5|428.75|429|429.5|435|435||435|434.5|433.5|433.5|432|434.5|434.5|433.5|433.5|420.25|434|430|425.5||430|430|426.75|429.5|429.5|429.5|435.75|436.5|433.5|434.5|434.5|434.5|434.5|434|433|435.75||436.5|436.5|434.5|434.5|436.5|436.5||437|425||440|435|432.5|424|430|434.5|435|434.25|434||434|425|435|430|425|||435|435|435|435||440||440||440|440|429|||428||430|425|425|425|419|425|425|424.25||425|421|423|428|437.5|437.5|437.5|414|410|414|424.75|422.75|425|425|425|449|439.75|435||422.75|421.75|419|||422|415||415|420.5|420.25|420|420|420||430|429|405|408||423|412|429.75|430|425|439|450|438.5|447|424|410|409.75|417.25|409.5|417.75|418.5|427.25|427.75
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|324.5|334.25|330.75|326.5|323|325.75|311|306.25|304.75|305|310|304.5|299.75|290|287.75|294|282.5|289.5|271|275|282|266.25|279.25|275|276.25|275.25|263|263.75|257.25|252.75|259|266.25|267.5|273|263.5|260|259.75|276|283.5|289|285|285|291.5|288|282.75|276.75|279.5|273.5|282.75|284|280|285|296|293|275|274.75|283.25|286|268|267.75|265|265|258|255.25|255|250|249.1|249.4|249|249.4|240|230|231.1|234.6|231|225|229.7|215.2|236.4|238|221.5|219.1|217|216.6|206.5|200.8|200|200.9|199|201|201.5|201|198|201.4|201.4|197|195.7|193.9|186.6|184.5|182|189.6|178.5|184|193|193|193.1|198|194.7|192.5|197|199.9|203|202|203|203.5|202|205|200|196|197|196.9|197.9|195|180.1|179|177.8|172.8|173.3|174.8|176.9|174|180.9|189.5|186.5|182.5|194.9|190.1|203|195|205|198.2|193.4|195|190|210.7|208|210.4|214.1|212|209.4|210|208.5|214|214|214.3|214.7|214.5|215|208.5|205.1|203|205|209|202.1|209|209|210|215|218.5|219|210|217.8|214.8|214|210|213|215.2|197|186.6|179.9|175|166.7|163.5|164|163.5|162.5|162|162|162.2|161|162|165|160|160|160.7|161|159.8|162.3|164.9|163|164.8|162.5|164|165|166|164|162.9|163|159|168|159|152|150|151.9|143.8|142.4|133|133|131|126.5|128.2|135|130|132|131.6|133|128.5|128.9|129.1|122|126|121|123.5|121|122.9|121|123.6|128.5|128|126|125|118.5|116.9|118|113.5|111.9|107.9|103|108|107|105.5
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|343.25|345.25|339.75|337|330.25|338.5|333.25|328.5|324.25|338.5|339|338.5|336.5|333.5|311.75|308|311|316.25|324.5|316|312.5|301.25|303|320|321.75|329.5|326.75|328.5|328.5|331.5|321.25|310|317.75|317.25|310|310.75|297.75|315|317|325|325.25|317.5|320.25|311.75|287|279.5|271.25|270|268|285|286.75|285.75|281|270.25|271|260|269.25|267.25|285.5|272.75|273.75|267.75|266.25|261.75|260|238.8|234.7|230.1|223.5|219.1|220.1|215.4|216.5|216.6|221.6|218.5|218.6|216|230.4|226.5|223.7|215.7|202.9|199.8|194|190.4|189.5|192.5|183|184.6|183.3|194|193.9|192.8|187.3|180|176|172.9|173.5|170.6|167.5|171.2|168.6|169.1|174.9|175|178.9|176.4|176|175.6|170.9|169.5|173.3|171.9|175.3|175|173.9|173|171.3|164.2|164|165.7|162.9|159.1|159.1|161.3|158.6|158.8|149.3|151.9|154|155|159.7|156.9|162.3|157.1|158.2|161.3|166|160.3|150.5|150.4|143.7|162.1|151.3|168|171.9|169.9|171.8|171.9|168|171.3|170.9|175.3|179.4|182.4|179.2|179.8|178.4|176.4|172.8|172.5|171.5|169.3|167.3|167|171.3|169|171|166.5|161.7|161.6|159.6|168.4|167|165.8|165.2|165.3|163|161|152.5|152.6|152.5|154.6|153|154.2|150.6|154|160|154.4|153|152.7|149.3|144.6|151.5|156.04|158.94|157.01|152.16|144.6|143.44|137.62|134.42|132.78|134.72|135.97|134.72|135.88|140.05|138.59|145.38|148.96|147.8|142.47|141.01|137.62|135.68|137.24|129.09|128.9|126.09|122.7|121.34|120.66|117.37|122.79|122.41|119.98|120.18|119.98|119.02|113.39|112.91|111.45|110.29|110.49|110.58|115.14|115.62|114.36|111.45|110.49|111.26|109.13|107.58|109.52|107.09|108.16|110.58|109.32|107|101.96
05159|949694|/equities/energiedienst-holding-ag|CHALL|31.15|31.5|31.9|31.8|31.35|31.35|31.95|31.35|31|30.55|30.55|30.4|29.8|29.9|28.55|28.9|30.2|30.2|30.25|29.5|27.7|28.3|29.95|31.2|31.6|33.6|33|32.75|32.1|33.5|32.5|33.55|34.6|35.05|35.8|34.5|33.75|34|34.35|34.15|34.4|34.35|34.5|34|34|34.35|34.8|34.9|34.95|35.95|36|35.95|36|34|35.8|33.55|34.8|34.95|36.65|37.85|38|38.2|38.8|38.75|38.85|38.7|40|40|39.8|40.15|39.95|39.5|39.45|39.75|41.5|40.25|40.5|40.5|41.55|42.2|42.5|42.5|43.15|43.2|44.2|44.75|45.05|45.7|45|44.7|46.2|45.3|46.2|46.2|46.25|46.65|46.6|46|46.85|46.1|46.05|46.1|45.9|46.05|46.8|46|45.7|46.1|46.25|45.35|48|48.2|47.6|47.65|45|46.75|48|47.85|48|46.5|46.6|47.35|45.75|48|47.75|46.4|46|46.65|46.5|47.45|47.5|49.75|51.35|49|51|50.05|51.8|50|48.5|48.5|48|47.5|48|47|49.5|50.05|52.15|52.1|54.5|54.95|56.1|56.9|55.5|58.05|58.1|56.55|57.45|58.7|60|59.75|58.45|56.8|54.6|54.65|55.6|54.95|52.6|52.6|53.5|53.5|51.95|52.35|50.25|52|50.1|49|49.1|49.8|52|49.95|49.8|49.95|50.05|52|50.95|52.2|52.3|50.1|48.5|49.95|51.6|51.2|51|50.55|52.75|53|53.5|52|51.5|50.5|52.55|52.95|53|54|55|55.2|53|54.65|56.5|53.95|54.3|55.75|56.5|57|56.25|59.5|58.15|56.2|58.4|56.95|57.95|59.2|59.25|60.55|60.15|59.55|58|59.25|59.2|58.5|57|58|57|55.75|54|54.3|56.1|58.65|58|58.8|59.5|56.25|55.5|55|55|54.45|54.4|54.5|51.5|50|52|54.3
05160|993559|/equities/enr-russia-invest-sa|CHALL|24.298|22.657|22.985|22.985|22.985|23.478|22.657|22.985|23.51|23.313|23.478|23.642|23.609||23.609|23.806|23.97|23.642|23.97|23.97|23.97|23.806|23.97|23.97|23.806|23.642|23.97|23.806|23.642||23.313|23.806|23.806|23.642|23.806|23.642|23.642|||||23.642|||23.642|23.313|23.313|||22.328|||23.313|22.985||22.985|22.657|||||23.313||||22.985|22.328||22.197|22.328|22.328||22.328|22.328||22|22||21.672|22|21.015|21.015|21.015||21.015|22|21.015|||22|21.672||||||21.672|20.358|19.045|||19.34|18.388|19.045|19.373||||20.358|20.358|20.358|20.161|19.701|20.03|20.161|19.701|19.701|19.701|19.701|19.701|20.03|20.358|20.358|20.719|20.325|20.03|19.34||19.34|19.669|||||18.881||19.209|19.734|19.734|20.03|19.078||20.227|19.045|20.194|20.26|20.358||20.884|21.245||21.343|21.179|21.836|21.672|21.015|21.672|21.672|22.066|21.672|22.493|22.328|22.263||22.263|22.263||22.657|22.328|||21.803|21.573||21.77|21.967|21.475|21.639|21.015|20.687|19.373|19.307|19.439|19.143|||18.716||18.782||||18.881||19.136|19.136||19.104|19.427|19.427|19.589|19.945|19.427||19.427|||19.881|19.104|19.751|19.104|18.78|18.553|||17.906|17.873|18.132|17.97||18.553|18.553|18.456|18.78|17.193|17.323|17.323|17.485|17.549|17.485|17.485||17.549|17.808|18.132|17.808|17.97|18.165|18.456|18.359|18.003|18.132|18.132|18.456|18.326|18.65||18.586|18.391|18.618||18.78
05161|48546|/equities/evola-hold-ag|CHALL|0.995|1.0345|1.0345|1.0187|1.0898|1.074|1.0898|1.1608|1.1451|1.2398|1.1687|1.1214|1.1451|1.0582|1.0503|1.0187|1.0898|1.0266|0.8055|0.7739|0.7818|0.7265|0.7739|0.8055|0.7502|0.7739|0.7265|0.687|0.6949|0.6712|0.6791|0.6633|0.6554|0.6949|0.7107|0.6002|0.5923|0.6239|0.6239|0.6239|0.5844|0.5686|0.5449|0.5449|0.5449|0.5291|0.5133|0.5528|0.5844|0.5844|0.5844|0.6002|0.6002|0.5686|0.5686|0.6081|0.616|0.6002|0.5844|0.6396|0.7186|0.6831|0.6543|0.6112|0.5896|0.6256|0.4027|0.3523|0.3379|0.2804|0.2876|0.2588|0.266|0.266|0.266|0.266|0.2588|0.2588|0.266|0.266|0.266|0.2732|0.2732|0.2804|0.2732|0.2588|0.266|0.2804|0.2876|0.302|0.35|0.36|0.37|0.35|0.33|0.33|0.33|0.34|0.35|0.36|0.37|0.35|0.35|0.37|0.36|0.39|0.35|0.33|0.37|0.3|0.34|0.39|0.39|0.41|0.4|0.45|0.45|0.45|0.45|0.46|0.47|0.45|0.46|0.46|0.49|0.48|0.51|0.49|0.5|0.51|0.55|0.52|0.56|0.56|0.57|0.58|0.58|0.58|0.63|0.62|0.69|0.82|0.89|0.78|0.84|0.96|1.01|1|1.03|1.1|0.98|1|1.04|1.06|1.04|1.03|1.16|1.17|1.18|1.22|1.24|1.31|1.36|1.24|1.19|1.3|1.32|1.3|1.36|1.34|1.37|1.39|1.42|1.48|1.44|1.33|1.48|1.61|1.68|1.72|1.73|1.84|1.77|1.86|1.94|1.96|2.01|2.03|2.04|2.02|2|2.16|2.08|1.93|1.98|2.02|1.83|1.77|1.76|1.77|1.79|1.83|1.97|2.05|2.09|2.03|2.17|2.36|2.51|2.37|2.54|2.64|2.73|2.71|2.64|2.55|2.77|2.82|2.53|2.6|2.6|2.83|2.92|3.1|3.17|2.51|3.95|0.95|1.02|1.05|1.25|1.24|1.23|1.3|1.35|1.37|1.29|1.44|1.69|1.55|1.39|1.46|1.56|2.09|0.74|0.72|0.72|0.79|0.74|0.71|0.73|0.77
05162|949699|/equities/feintool-international-holding|CHALL|91|86|86|86.4|85|82.2|83.95|85|85.1|86.9|76.8|73.5|73.15|72.5|72|70.6|72|72|72.9|70|70.5|70.5|67|69.85|69.25|73|71.3|72|73|72.85|69|70|69.7|70|69|69.05|70|69.5|69.9|70|68.25|66|68.6|69.3|64.5|65|67|62.5|61.5|66.2|67.2|68|68|67.45|70.4|75.9|62||60.2|60.65|62|62|55.05||55.05|56|57.1|54.4|53.5|55.8|||54.65||55.8|56.8||55.35|55.25|56.2|57.2|56.8|55.65|57.7|57.7|57.4|58.6|61.2|62.15|||62.3||63.2|62.4|60.2||59.7|58.95|57.1|57.05|61.15|61.65|61.5|62|60|63.2|62|||61.8|62.6|64.15|64.4|65|64.4|64.5|64.95|67.45|68.4|69|65||66|65.5|64|63|63.15||||63.95|63|60.05|61|62.35|64|64|64|64|66|65.2|65.2|66.8|67|66.8|69.2|66.7|70|68.6|66.6|67.3|67.55|69|68|67|65|66|65|67.4|69|68|67.2|69.85|70|69.8|69.85|70.1|71.75|72.55|71.5|72.55|72.4|63|62.25|64|63.8|66.8|65.25|67|65.65|65|65.4|66|66|66|64.6|66|68.6|67|65.25|64.4|66|68|66|69|67.55|64.8|65.4|65.05|68.4|67|66.25|67.6|67.6|68.2|68|68|69.9|64.25|64.95|66.8|66|66.6|63.2|52.2|48.4|49|48.42|48|47.6|48|47.4|48.8|46.9|47.4|47.6|44.8|46|46|44.24|46.62|45.8|46.9|45.8|46.2|44.6|47.2|47|44.8|44|48.78|49.6|47|46|44|41.2|42|43.6|41.9|41.4|41.04
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|111.7|111.5|112.2|110.2|111.9|118.2|113.5|114.9|111.4|111.8|111.6|108.5|108.6|109.8|106.6|106|106.7|106.8|104.6|104.5|103.8|102.2|102.8|103.8|100.9|105|104|99.55|100.2|99|97|97.05|96.15|96.8|97.1|97.05|94.55|98.6|99.7|101.5|100.3|98.9|99.6|98.7|97.05|94.9|92.75|93.5|91.85|94.2|93.75|92.6|93.6|93|87.8|85.65|87.2|84.4|88.35|87.9|88|87.4|87.35|85.2|84.8|81.2|82.2|82.1|83|84.35|85.15|84.55|83.45|81.7|81.15|81.9|79.1|78.05|80.6|81.8|80.5|79.6|79|80|77.2|77.2|78.6|76.7|73.5|72.8|71.8|72.85|72|71.25|70.6|69.6|68.15|66.6|66|65.45|65.25|64|66|65.35|66.65|66.7|67.4|66.6|66.85|67.95|69.9|69.4|69.95|68.6|70.15|69.3|70.65|70.3|69.8|70.1|66.2|64.4|63.7|65.2|64.6|63|63.6|66|61.1|63.35|64.9|68|69.8|71.25|72.65|69.15|68.7|65.85|72.8|72.3|71.1|68.75|61.8|64.05|64.4|72.5|74.8|75.5|77.8|77.1|73.8|75.8|76|78.55|77.85|75.2|77.25|76.3|76.2|77|76.45|76.6|77.4|75.1|71.35|74.95|77.3|75.4|385|393.5|393|400.75|391.75|380|390|382|384|378|372.5|370.5|361.5|365|363|367.75|362.75|357.25|363.5|357|359.5|355|346|339|334.5|335|320|342|351|341.5|323.5|325.5|325|309|325|325|330|340|332.75|339.75|347|337|355|361|370.5|375.96|376.46|357.59|337.72|338.71|332.75|317.86|312.89|304.45|296.5|297.99|290.54|301.47|309.66|309.16|303.7|307.92|297.99|289.05|283.09|290.04|291.04|297.99|297|307.92|325.55|311.89|299.98|305.94|325.06|293.02|292.28|285.82|313.88|293.52|295.75|291.04|286.07|255.77
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|909.5|907|891|938|915|940|947|935|764|787.5|790|758|764|754.5|741|751.5|748|767.5|772.5|768.5|750|715|730.5|729.5|728|727|725|716.5|710|710.5|708|700|684|680|660|675|656.5|680|680|688.5|682|625.5|636.5|620|612|602.5|583|600.5|602|590|589|591|601|590|593|588|606.5|600|620|612.5|641|634.5|614|628.5|635|623|607.5|609.5|618|604.5|595|585|591.5|589|595|597.5|590.5|567|587.5|593|591|603|593|570|555|556.5|569.5|546|535|527|536|565|568|554.5|558|559|557.5|541|592|595|624|610.5|633|620|648|628.5|647.5|630|643|632|659.5|651.5|619|607|603|612|593|594.5|582|557|529|519|505|493|484|390|426|415.25|393|419.5|424.75|433|433|400|400.25|375|359|356.75|390|366|396|381.75|373|466|490|569|606.5|600|650|650|612.5|632|655|704|691|704|704|692|708|691|680|685|690|675|630|627.5|625|620|640|639|625|619|600|620|592|590|595|574.5|568.5|569.5|554.5|531|529.5|534.5|528.5|535|531|525|542|535|539.5|540.5|535|540|525|516.5|519|498.5|488.5|499|489|457.75|453|447|435.25|429.75|433|418.25|445.5|424|450.75|484.5|482.25|460|452.5|444|430|388.25|377|366.75|352.5|342.5|355.75|355|344.5|366.5|363.5|340|339.25|324.5|298.5|295.75|292.5|312|307.75|292.5|290|295.25|290|281.25|278.25|284.5|279.5|274.75|258|275|270.5|248|245|235|230.8|205.1
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|16.6|16.35|15.95|15.4|15.75|16.65|15.85|15.7|15.75|16.3|15.55|15.25|15.45|15.3|15.25|15.2|15.9|16.75|17.5|17.4|16.65|16.15|16.1|16.65|16.5|16.85|16.8|17.15|17.25|17|16.45|15.5|16.6|16.75|16.65|17|16.4|17.2|17.6|15.25|15.2|15|15.3|15.4|14.8|14.5|14.3|15.75|16.1|16.85|16.95|17.5|17.35|17.05|15.9|14.8|16.1|15.4|16.05|16.35|17.2|17.2|15.75|16.1|16|15.45|15.4|15.35|15.1|14.55|12.7|12.35|12.5|12.3|12.25|11.9|12.25|11.1|12.85|13.25|12.8|12.8|12.25|12.4|12.25|12.45|12.85|12.1|11.3|11.5|11.65|11.7|11.35|10.8|10.8|11.05|11|10.55|10.7|10.4|10.65|10.1|10.05|10|10.7|11|11.55|12.05|12.6|12.85|13.15|13|13.6|12.55|12.25|12.2|12.35|12.05|12.6|11.8|11.5|10.45|10.1|10.2|10.15|10|10.8|10.85|9.57|9.77|10.1|9.88|11.1|10.85|11.25|11|11.45|11|10.75|10.8|11.25|10.8|10.2|10.5|10.65|12.25|13|12.35|13.75|13.95|13.5|13.9|14.55|15|16.35|17.4|17.5|17.8|17.05|16.8|17.4|17.7|17.75|17.15|16.55|17.25|18|16.15|17.3|16.75|17.25|16.75|16.25|16|15.6|15.45|15.45|15.25|15.95|15.5|15|14.9|15.6|15.5|15.55|15.55|15.95|15.1|14.95|13.9|13.75|13.9|14.1|12.65|11.9|11.7|12.15|12.05|11.45|11.8|12|11.6|12.1|12.25|12.53|12.19|12.34|12.4|12.22|11.75|13.47|13.78|13.96|13.46|13.04|12.81|13.02|13.01|12.85|11.72|11.62|11.11|11.64|12.26|13.11|13.42|13.55|12.59|12.49|11.74|11.79|12.4|12.25|12.68|12.74|12.65|12.57|13.29|13.49|13.6|11.16|11.72|12.66|12.52|12.07|12.25|11.93|10.98|11.67|11.44|10.84|10.08
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|300|295.2|282.1|280.3|278.8|293|288.7|284.7|281.7|279.6|276.6|268.8|270.9|268|263.2|263.2|278.8|275.1|274.4|272.5|264.6|249.4|259.1|266.3|264.8|270|272.4|268.7|251.8|243.5|236.9|241.7|242.5|243.3|241|235.6|226.4|235.6|232.3|259.7|251.4|245.3|247.6|249|244.6|234.3|229.4|232.2|232.1|239.2|240.4|242.3|236.3|229.1|226|216.2|223.6|223.9|233.7|232.7|232|232.3|228|224.9|223.2|218|215.3|218.5|216.3|206.6|207.8|201.4|202.9|195.9|198.2|195.8|193.7|186|190.9|189.8|204.2|203.7|204|209.8|204.5|208.7|207.5|203.2|201.3|201.6|202.7|193.9|193|191.5|193.5|189|186.7|186.7|178.6|177.9|184.8|184.9|188.4|186.3|191.2|191.6|193.1|186.4|181.5|186.8|188.9|188.2|193.4|193.9|192.5|194.8|196.1|193.9|196.1|190.9|190|188.6|183.6|181|180.4|175.7|179.1|178.2|168|175|185.6|184.5|183|180.3|180|175.5|168.7|163.7|170.3|167.9|164.9|157.7|150|162.8|163|186.2|194|190.6|200.8|198.8|190.2|192.9|195|202.4|205.2|206.9|210|210.1|202.5|198.6|199|203.1|205|196|188.3|194.6|201.8|199.5|202.8|205.2|198.4|199|198.6|203.4|213.7|216.2|218.6|215.4|213.2|213.7|207|204|197.5|200.2|188.5|188.8|181.3|174.9|174|173.3|168.5|169.9|168.4|163.7|163.5|169|177.5|170.3|168.2|170.1|172|166.8|169.8|178.8|178.8|173.7|175.8|174.2|182.7|172.7|190.59|183.92|186.21|188.9|190.49|187.31|185.81|184.52|190.09|182.93|184.02|182.33|183.13|186.71|188.2|190.19|184.32|182.53|178.85|177.26|177.06|180.54|172.19|170.1|175.37|171.39|169.3|160.85|162.44|158.56|151.2|153.78|159.16|161.54|154.68|162.24|158.26|151.5|147.91|148.31|143.74|136.28
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|674.81|690.09|690.09|678.26|690.09|719.66|680.23|667.41|654.6|687.13|695.02|625.51|627.98|614.67|613.68|605.3|650.16|634.88|625.51|627.49|620.09|599.39|592.98|616.15|619.11|633.89|625.51|614.18|589.53|591.01|586.08|546.15|548.62|550.59|551.58|532.35|497.36|520.03|513.62|505.24|502.28|482.81|478.13|451.27|433.77|410.85|405.43|422.43|421.2|437.47|434.26|441.9|431.06|400.74|392.12|374.86|384.97|377.08|396.31|407.4|429.09|426.62|415.04|394.34|401.24|397.79|394.83|398.77|404.19|395.81|380.78|362.79|367.96|359.58|354.66|338.64|326.81|304.87|323.85|326.07|322.37|330.26|331.73|340.11|327.79|373.63|382.01|364.27|341.35|351.94|368.46|365.99|335.68|331.98|334.94|309.06|322.62|321.63|320.89|300.43|331.24|321.88|336.42|325.08|355.89|381.27|400.25|392.86|389.41|400.5|407.15|414.05|443.87|425.64|430.32|408.14|413.81|396.31|398.77|382.01|378.56|351.45|325.82|316.45|313.99|300.68|317.44|330.5|310.05|327.3|353.42|360.32|370.68|346.52|355.89|320.89|314.48|297.72|329.27|316.45|335.18|320.4|314.24|327.54|323.35|413.31|446.09|433.77|466.3|453.24|422.92|445.2|472.18|503.98|500.13|521.33|531.93|530.96|544.45|527.11|515.54|521.33|509.76|499.16|473.14|491.94|496.27|489.04|510.73|515.54|506.39|504.94|489.04|521.81|499.16|508.32|528.07|529.52|527.59|522.29|477|461.1|439.42|439.42|406.65|414.36|397.02|392.2|378.71|362.09|359.44|373.89|377.5|360.16|389.31|379.19|390.27|396.05|386.18|376.06|362.33|333.9|355.34|372.69|369.07|354.86|343.78|342.09|342.09|319.93|371|377.02|371.96|383.53|371|350.76|338.96|342.09|337.27|313.18|310.53|287.16|275.84|275.6|269.09|289.09|291.02|252.23|253.19|250.06|254.16|262.11|255.84|259.22|262.59|255.84|260.18|278.73|280.18|271.02|246.69|266.93|287.16|266.93|250.3|254.4|231.66|221.15|219.8|216.72|200.15|193.21
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05170|958264|/equities/glarner-kantonalbank|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1265|1237|1220|1212|1207|1209|1201|1176|1180|1191|1230|1232|1239|1230|1230|1237|1239|1243|1242|1235|1232|1222|1205|1219|1206|1210|1207|1205|1194|1175|1192|1199|1190|1199|1190|1187|1192|1185|1190|1168|1155|1144|1143|1142|1134|1157|1150|1135|1136|1143|1155|1156|1159|1153|1143|1143|1140|1157|1148|1143|1127|1145|1174|1169|1170|1164|1163|1167|1162|1150|1155|1153|1156|1159|1180|1192|1180|1189|1199|1199|1200|1197|1203|1194|1182|1165|1184|1179|1160|1165|1160|1164|1157|1163|1162|1180|1184|1182|1180|1156|1160|1151|1183|1180|1176|1176|1166|1165|1168|1160|1154|1168|1167|1164|1156|1195|1195|1201|1199|1195|1193|1187|1174|1172|1177|1177|1165|1158|1142|1153|1158|1161|1158|1178|1172|1172|1188|1189|1183|1180|1194|1189|1187|1189|1188|1207|1213|1203|1208|1222|1220|1216|1215|1221|1223|1225|1218|1222|1218|1215|1214|1212|1212|1204|1205|1212|1208|1237|1228|1230|1234|1227|1228|1217|1218|1218|1221|1219|1210|1210|1202|1202|1200|1216|1219|1220|1236|1220|1230|1240|1233|1236|1221|1235|1230|1228|1234|1238|1227|1239|1228|1235|1230|1233|1251|1226|1242|1235|1223|1201|1240|1245|1250|1250|1243|1225|1230|1210|1194|1207|1215|1221|1237|1238|1235|1234|1230|1197|1215|1208|1190|1182|1190|1205|1206|1205|1194|1216|1232|1210|1219|1197|1210|1163|1140|1151|1140|1125|1085|1073|1068|1040
05172|949703|/equities/groupe-minoteries-sa|CHALL|334|297|320|314|305|||314.25||308.25|309|297|300|320||300|319|300|309.75|310|300|310|301|310|315|330|320|326|310|332.5|350|320||||340|340|331.25|355|360|360|355|330|350|340|360|340|340|345|344.75|358|360|350|330|344.75|335|360|374.75|375|401|439.75|400|413.75|430|440|450||460|460|459.75|440|460|450.25|460|460|460|445|460|490.25|520|510|529.5|539.5|480|490|537.5|543.5|520|540|560|535|540|525|500|506.5|525|510|550|540|540|503|520|515|500|515|515.5|525|520|520|520|510|480|480|500|480|480|500|460|480|442|450|470|498|475|465|450|450|450|421||450|450||430|445||440|430|430|435|439||430.25|425|439.75|435|470|430|440|451|450|470|475|410|400|375|380|375|380|380|360|359|350|357.5|340|360|350|340|335|310|319|310|302|300|309.75|295|300|300|324|310|290|290|290|290|295|295|306|305|300|295|310|285|285|280|290||290|310|280|309.75|305|320|348|340|||330|330|360|350|350|368|330|310|300||300|299|280.5|290||295|300|300||300||300|295|287|300|285|290|285|281|326|323||336|336|315||305|300|330|320|300|310||310|300|310
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|45.5|44.4|44.1|47.23|49.58|49.85|48.5|48.4|47.85|51|51|51.5|49.7|49|50.35|50.5|53.5|52.35|47.9|45.5|43.73|44.6|44.1|45|46|46|43.5|42.17|42.98|40.42|40.1|41|39.5|41|39.7|40.5|40.08|40.1|39.23|38.7|39.5|40.62|41.55|40.2|41.3|40.45|41.7|39.9|39.5|38.65|38.5|38.7|38.67|38|37.85|34.5|36.15|37.9|38.55|39.1|40.88|42.62|38.8|39.4|40|41.5|41.73|41.92|41|41.3|38.6|36.52|36.1|38|39|37|37|38|38.3|39.45|42.2|43|44.2|45.85|46.5|44.7|47.15|41.73|42.05|45|43.77|44|41.15|43|42.7|43|44.1|46|46.65|42.3|44.17|45.2|46.23|46.9|51|52.05|51.35|53|53.55|51.7|51.7|52.5|51.6|52|47.4|47.4|49.6|48.6|49.3|47.52|44.62|44|42.77|40.83|41|44.7|43.5|41.6|40.48|43.3|43.5|43.98|43|41.5|41.6|40.65|39.85|39.5|41.6|39.1|45.5|45|45.2|49.75|48|52.8|55|53|55.4|54.6|51.7|53.95|56.65|59.3|63.35|64.45|66|66.8|67.4|67.95|62.05|65.7|65.4|62.2|56.95|56.25|57.55|55.5|54.85|55.65|55.45|57|57|60.2|62.5|57.3|56|53|53.5|52.75|51.75|52.5|51.95|53.6|53.75|51.55|53.2|55|55.4|55|54.4|52|44.55|41.6|43.73|48.5|50|53|52.6|52.8|54.2|54.85|57.2|58|59|61.7|58.7|57.15|57|54.5|59.6|60|60|62|56.8|55.25|52.5|52.35|50.4|52|51.5|51.2|48|55.55|58.95|59.5|56.5|58|57.6|56.8|58.7|57|55.35|59.15|60|60.05|56.75|62.6|66.4|64.5|63.45|65.5|68.5|66.2|57.3|57.85|55.5|53.45|51.8|50.5|49.5|48.4
05174|949707|/equities/hbm-healthcare-investments|CHALL|74|74|73|73.85|74.2|76.7|73.75|77.4|75.8|78.7|79.75|80|78.75|74.6|75|74.9|74.05|71.9|67|65.9|65.45|65.5|65.9|66.05|66.85|67.25|67|68.95|68.6|65.8|65.55|65.8|64.3|62.25|60.1|58.5|58.31|59.77|61.72|59.68|59.09|58.41|58.07|57.43|56.9|56.56|56.07|56.51|55.39|57.53|55.43|53.24|50.9|48.76|48.76|48.27|49.83|49.54|50.07|49.49|48.95|48.76|47.59|47.78|48.27|48.46|47.39|47.29|45.68|45.73|46.51|45.24|46.27|46.8|45.83|46.12|46.32|45.83|47.15|48.51|48.76|48.27|48.76|48.95|49.15|48.76|49.68|50.9|51.19|51.19|51.49|50.95|50.22|48.32|48.66|48.02|48.66|46.8|46.71|43.88|39.49|40.17|40.91|40.91|40.95|41.34|40.95|41.3|41.15|40.47|40.47|41.54|42.9|41.93|42.76|42.81|43.15|42.51|41.39|39.88|39.49|39.69|38.03|38.96|37.54|37.83|38.96|38.52|39|39.49|39.88|40.32|40.17|40.95|40.95|40.95|40.27|41.3|41.44|40.66|40.47|41.73|41.64|42.32|45.78|48.46|49.24|47.78|48.12|48.27|48.37|48.27|47.54|49.24|48.66|47.88|48.27|48.22|47.29|47.44|45.63|45.15|44.42|43.39|43.29|44.56|44.85|45.29|45.83|45.44|45.54|41.83|40.47|38.86|39.64|41.44|40.66|40.86|40.61|39.49|40.37|39.98|39.69|39.1|39.64|40.76|39.98|39.69|39.1|39.3|36.57|36.66|39|38.27|39.98|40.47|40.95|40.32|40.47|39.98|37.49|39|41.25|40.91|43.78|44.71|45.83|41.93|45.63|46.8|47.68|47.98|47.68|47.78|48.46|48.46|48.27|48.56|48.02|49.93|49.49|49.24|48.8|48.76|48.76|48.85|48.56|46.76|47.68|45.63|45.1|44.9|44.17|45|44.95|43.88|43.59|43.88|45.1|44.85|44.85|45.2|45.34|43.15|43.64|42.9|37.25|38.76|35.45|33.1|32.96|30.72
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|86.25|88.2|89.4|88.05|88.8|91.4|89.8|89.15|88|90.25|456.25|452|451.25|445.5|437.5|436.5|456.25|456|452.25|448|438.5|413|413.5|424|428|426.25|422.75|427.25|425.75|424|412.5|402.75|406.75|412.5|411|407.75|399|422.25|427.25|427.5|423.25|415.5|417.5|408|391.5|381.5|375|391.25|399|396.25|389|398.5|396.75|391.75|386.5|376.25|385|372|382.5|387.75|394.75|396.75|379.75|375.25|370.5|368.25|367.5|376.5|375.5|368.75|357.25|346.5|344.75|338.25|338.5|335|333.25|321.25|329.5|331|331.5|334.75|335.25|340.5|328|334|339|330.75|314.5|311|317|312|302.25|302|294.5|286.5|288.25|286|278|270.75|269|262.5|279.5|281.25|299.5|315.25|328.25|328|324|327.75|334.75|334|340.75|314|321.5|318.75|324|322|324.75|306.75|307.5|298|284.25|295|293.5|272|285.25|287.5|259.75|282.5|306|310|326.5|301.75|296.75|288|278|251.25|280|278.5|287.75|277|271.25|280|278.25|318.5|339|328|357.75|362.5|350.5|362.5|369.25|373.5|373.5|382.5|383.25|403|405.75|396.5|388.5|392.5|385.25|384.75|373|382|397.75|393.75|410|405.25|394.75|380|371|379.5|367.25|359.5|367.25|359.75|365|350.75|338.75|348.5|347.25|353.75|346.75|344.75|341|339.5|340|334|326.5|329|334|330|315.75|325.5|333.5|323|316|315|300|287.5|295|310.25|304.25|300|310|299.25|305.5|288|330.5|340.5|363|383|373.5|363|358.75|346|335.5|341|337.75|326.5|322|331.75|326.5|331|334.75|320.75|318.5|304.5|303.5|315.25|316.75|324|330.5|320.75|328|344.5|363.5|361.75|346.5|339.75|350|358.25|336|339|322.25|323|300.25|297.75|293.25|293
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05177|949709|/equities/highlight-event-entertainment|CHALL|14.37|14.46|13.67|13.99|13.57||14.51||||16.43||14.98|14.51|15.44|14.51|||14.98|||13.57||14.04||14.04|||14.98|||14.79|16.47|14.69|15.21||||||15.21|||16.38|16.89|15.3|15.82|15.91|16.38|15.68|15.82|15.26|17.55|17.41|17.22|17.22|16.75|16.29|14.93|16.33|14.93|14.51||15.44||14.98|16.75||15.91|15.91|16.85|15.91||15.91|15.91||16.38|||16.85|15.86|15.86|||15.91|||16.19||16.43|15.72||18.2||||16.38||16.38||15.91|16.38|16.85|16.85|16.76|||17.27||17.18|||||18.48|18.57||17.18|17.18|16.67|16.25|16.48|14.86|15.79|15.79|15.79|16.71|15.79|17.18|16.06|16.02|16.06|16.06|16.25|16.06|16.06|16.06|16.06|16.06|14.44|14.9|15.41|15.97|15.97|16.25|16.71|16.71||18.11|16.71|15.04|16.95|19.96|21.36|20.34|19.96|20.34|20.34|16.71|17.36|18.11|20.43|18.57|16.99|16.67|16.71|18.11|19.04|19.5|20.15|20.89|21.22|20.24|20.99|21.17|21.12|20.71||21.45|21.45|21.87|21.91|22.84||21.82|21.36|22.29|23.12|21.45|20.89|22.05|23.17|23.63|23.96|22.75|24.1|24.14|24.05|23.21|24.14|22.75||23.21|23.68|24.14||24.14|24.14|24.14|22.84|25.26|25.07|25.44|22.75|23.21|22.29|21.82|21.31|21.36|21.22|20.43|21.36|21.36|21.82|22.29|22.29|22.29|23.49|21.82|21.82|22.1|20.89|22.29|23.4|23.21|20.15|18.8|18.94|19.5|20.38||20.43|22.24|20.43|18.57|20.1|19.41|19.41|19.41|19.41|18.57|19.36
05178|949710|/equities/hochdorf-holding-ag|CHALL|127|128.5|129|122.5|119|114|112.3|108.5|110|110.5|113|112|112.4|112.5|106.3|102|104.4|105|106|103|102|96|96|97|97.4|92.5|94.5|93.95|91.05|88|88.5|88|88.5|87.5|86|80.55|80.5|81.55|82.7|81.7|81.5|82.4|81.5|81.5|80|80.05|80|82.25|81.65|81.5|80.3|87.35|86.7|88|87.5|87.5|88|87.5|88|87.8|86|84.5|85.9|81.55|81.4|82.4|82|85.05|87.8|87.8|88.65|88.25|89|85.5|84.2|77|75.5|76|77.5|76.5|77.75|80.2|79.9|74.5|70|71|70.5|70|71.05|73.45|75.35|75|72|69.8|69.7|66.55|67|67|67.4|67.5|70.25|71.5|72.25|72.25|75|75.5|74.9|74.6|74.95|74.7|74.75|75.7|75.65|75.65|77|77.8|77.7|76.95|76.55|76.75|77.95|75.5|75.4|75.7|74.25|74.5|75.5|75.25|79|79|79|79.5|81.2|81.9|76|77.45|80.2|79.75|83|83|83.4|84.7|88.6|84.5|87|95.05|96.5|99.95|99.5|100|103.5|104.7|104.5|105.5|109|108||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|73.38|74.62|75.05|75.24|75.71|76.38|68.71|67.62|66.19|68.95|68|65.86|65.57|64.52|62.86|63.62|67.33|64.48|63.95|63.43|61.86|60.57|61.57|62.62|62.38|63.81|64.86|63.95|63.43|62.14|62.95|63|64.71|65.95|63.33|62.57|60.14|63.86|67.52|65.86|65|64.38|62.86|63.67|62.67|62.71|61.9|64.9|69.52|71.14|72|74.67|73|68.62|67.71|65|69.52|67.86|72.05|71.19|73.86|72.1|72.52|69.19|68.71|66.33|67.86|68.29|65.9|63.52|66|63.71|63.71|62.57|62.48|60.48|58.95|58|60.81|62.67|60.62|62.24|60.24|60.24|57.05|60.57|60.52|58.52|55.76|56.38|56.62|58.14|57.05|54.57|52.33|49.76|50.19|49.86|48.33|47.6|48.57|48.19|50.9|51.38|52.57|52.1|53.76|52.62|53.57|54.1|56.1|57.43|59.86|57.86|57.86|55.86|55.81|53.33|53.43|52.9|51.43|49.38|48.33|47.86|47.67|46.87|50|50.1|44.88|48.86|48.24|50.38|55|52.19|51.43|49.1|46.38|42.11|45.1|43.32|46.25|44.07|41.87|45.71|45.86|51.62|54.76|53.81|57.81|60.81|57.86|59.43|60.57|62.57|64.19|64.67|65.48|68.1|71.71|72.38|71|69.24|66.52|65.86|62.1|64.67|65.81|64.24|67.76|65.81|64.62|63.48|65.71|65.67|65.86|67.29|67.95|67.48|66.57|64.86|62.95|63.57|61.9|62.86|58.43|57.57|59|58.9|59.14|61.38|60.52|61.9|60.48|58.52|59.19|62.38|66.67|66.29|67.38|64.71|66.24|67.43|74.85|77.8|75.75|72.6|73.45|71.5|76.5|74.4|80.85|82.05|81.85|80.2|79.7|78.3|79.1|76.4|76.3|71.05|73|69.4|69.5|73.3|75.7|81.8|82.3|80.5|79.8|77.9|77.75|76.95|73.75|71.4|72.95|67.4|65.55|70.05|73.6|71.4|67.35|69.55|73.9|73.55|72.2|72.3|72.7|65.4|64.25|64.9|58.95|56.3
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|47.4|48|47.85|49.45|48.65|49.25|48.3|48.6|47.9|48.2|49.65|47.6|47.8|46.95|48.5|50.1|48.45|50.75|47.65|47.75|46.65|45.6|46.3|47.95|47.25|49.05|49|49|51|47.85|47.9|47.5|47.6|47.35|45.55|44.35|45.25|45|43.75|43.4|43|42.85|42.7|43.3|42.7|42.2|44|42.25|41.8|45.25|45.2|45|46.1|46.55|44.95|43.3|44.8|44.75|45.55|44.85|45|45.7|44.3|48.85|49.2|48.7|47.35|47.8|48|48.8|46.3|43.5|44.9|45.45|42.6|39.95|41.6|40|41.5|41.6|42.8|43|43.5|43.3|42.1|40.5|42.5|40|39.3|39.15|39.1|39.65|38.5|39|39.3|40|40.75|39|38.65|38.4|37.5|37.15|35.95|36.6|40.5|40.75|39.5|40.1|39.65|41.25|42.4|44.9|48|45.7|46.5|46.45|44.5|44.5|44.15|42.35|43.05|41.9|39.7|39.5|38.8|37.75|40|40|39|43.45|44.2|45|46.6|45.8|45.45|42.8|42.5|44.15|48|45.1|46.2|47.85|48|48.45|44.55|48.9|52.1|51.5|56.85|56.15|53.4|55.7|59|61.2|63|67.5|65|64.45|64.3|63.75|63|64|64.4|63.5|59.7|62.65|63.1|62|66|65.65|64.05|63.95|63.65|66.65|64.8|64.8|64.5|63.8|64.2|62.6|58|58.75|58.9|60|59.9|58.1|58.8|57.65|57.9|56|53.15|53.55|55|50.1|47.55|47.75|48.7|46.5|47|47.6|47.15|47|48|47.8|46.95|46.55|45.8|46.9|45.7|42.5|47.2|48.4|49.15|47.6|48.05|48|44.55|44.55|43.3|42.15|40.5|41.2|43|41.9|42.25|41.35|40.75|40|39.45|39.3|36.85|38.4|36|39.55|39.6|40.95|41|41.5|40.95|40.05|40.5|40.75|41|40.4|39.8|41|40|39|39.95|38.6|37.65|35
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4275|4280|4194|4160|4147|4150|4185|4134|4085|4150|4109|4090|4010|4013|4078|4020|4001|4005|4000|3950|3971|3940|3931|4019|3980|3979|4000|3995|4005|4019|4008|4020|4015|4040|4056|4025|4030|4041|4069|4060|4031|4035|4066|4095|4018|4069|4100|4010|4031|4103|4101|4154|4160|4139|4140|4059|4020|4050|4120|4123|4150|4125|4180|4196|4150|4172|4153|4245|4257|4230|4215|4240|4126|4170|4161|4210|4150|4200|4215|4190|4200|4300|4360|4292|4160|4200|4140|4100|4160|4115|4118|4115|4126|4166|4192|4265|4310|4250|4276|4250|4229|4210|4346|4350|4400|4495|4390|4335|4300|4269|4325|4300|4450|4485|4550|4550|4500|4375|4440|4400|4420|4349|4250|4300|4250|4284|4300|4250|4120|4164|4190|4200|4280|4205|4200|4245|4216|4270|4224|4211|4207|4280|4250|4300|4250|4240|4360|4359|4359|4351|4350|4350|4400|4360|4450|4420|4440|4420|4412|4410|4450|4415|4410|4480|4635|4590|4600|4500|4445|4395|4400|4399|4350|4215|4150|4300|4150|4200|4298|4290|4330|4355|4390|4375|4430|4391|4410|4413|4450|4489|4490|4430|4410|4440|4500|4450|4500|4481|4560|4590|4589|4570|4570|4601|4620|4601|4570|4555|4420|4410|4450|4500|4480|4451|4455|4455|4500|4500|4520|4450|4510|4500|4474|4420|4425|4399|4400|4400|4460|4420|4400|4370|4480|4500|4335|4500|4425|4489|4375|4380|4351|4370|4400|4389|4380|4390|4360|4390|4350|4370|4400|4300
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|62.75|65.1|62.35|61.9|62.15|67.05|66.5|64.55|64.5|64.8|66.7|64.3|63.35|66.5|63.85|65.1|67.4|67.65|65.35|65.8|64.8|61.3|63|62|61.6|63.5|63.5|62.1|59.8|61|57.15|53.9|55.2|54.2|52.75|52.2|52|52.3|53.1|52|50.9|50.45|50.6|51.1|51|47.1|48|47.45|47.6|49.75|50.35|50.45|50|50.95|49.65|48.7|49.4|49.25|51.85|52.2|53|53.9|53.75|46.55|46.5|46.3|44.5|44.15|40.5|39.55|39.8|39.9|40|40.1|40.25|39.25|38.35|38.5|40|39.8|39.4|38.85|39.2|39.5|38.05|36.2|35.35|34.75|34.25|32.5|31.5|31|30.6|30.75|30.65|30|30.3|29.8|29.95|30|29.9|29.1|30.3|29|30|29.95|30|30.05|30.6|30.3|30.9|31.2|30.55|29.4|27.95|27.5|27.8|26.9|26.9|26.45|26.65|25.9|23.5|23.65|22.65|20.4|21.2|21.3|21.6|22.25|20.9|20.7|21|20.75|21|21.75|21.2|20.65|23.05|21.3|22.85|24.1|24.4|24.5|26.1|27.75|28.2|28.3|28.05|26.57|27.39|28.7|28.75|28.89|28.94|29.13|29.33|29.96|30.34|29.66|29.76|30.25|30.1|30|30|30.49|30.29|29.91|31.21|30.34|30.83|30.87|31.21|29.86|30.49|30.92|30.05|29.33|30|28.99|29.81|28.89|28.45|28.07|28.65|28.16|27.83|27.87|28.16|27.78|26.13|27.58|28.07|27.05|27.54|27.78|28.02|28.02|27.1|27.25|27.44|27.58|28.15|27.49|27.63|28.2|27.35|28.81|28.58|28.34|29.29|29.1|30.04|30.23|28.48|27.96|27.59|27.02|25.18|27.02|26.22|25.46|26.31|26.45|27.44|26.12|26.92|27.4|26.92|27.4|27.02|27.07|26.45|26.17|26.45|27.16|26.92|28.2|28.1|26.92|27.3|27.87|26.45|25.98|25.88|25.98|27.4|28.34|28.34|27.21|27.21|26.92
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|304|300|314|314.75|321.25|339|321|327|324.75|323|342.5|327.5|327|326.25|335|317.5|335.5|342|340.5|328.75|319.25|312.25|311.5|320|306.25|292|287.75|286.25|294.5|295|301.5|302|294|294|300|299.75|290|299|296.75|303|297.75|285|289.5|294.25|288.5|280.25|284.5|276|268|283.75|282|290|291.25|287.25|279|275|297.75|284.5|280|263|276|257.5|254|256.75|255|252|250.25|244.9|237.8|223.5|221|219.1|215.3|210.2|212.3|206.9|201.1|192|192.4|195|199.5|197.9|201.2|203.3|198.8|204.2|211.5|210.5|201.5|203|204.5|203.9|188|189.6|188.5|187.9|195|193|193|194.8|194|189.1|192|182|199.1|201.9|220.1|220.3|205.3|203|200|201|200|198|193|192|192|186|182|178.9|163.3|161.9|154.3|154|154.9|152.5|149.5|140|133.6|141|147.2|149|150.5|148|135.1|127.3|133.1|127.9|136.3|134|137|135|129.6|128.4|125.9|153.1|161.9|167|176.9|175.5|175|175|182|199.9|199|203|203|193.9|204|195.9|187.7|197|194|185|190|184|195|170|179.5|179.7|172.5|178|180|176.7|178.5|179.5|179.5|168.9|178.1|175|167.7|169|155.5|153.5|149|148|137.5|138.3|136.5|138|134|135.5|137.3|136|137.1|143|146.5|140|140|142.2|134.6|139.6|141.5|133.1|131|133.8|133.9|126|134|120|130.9|137.2|146|145|141|141|148.5|142.9|147|140|140|139|139|141.2|138|139|126.9|117.5|116.5|109.5|110|113|119.3|120|122.6|120|122.2|130|125.1|127|127.1|125.5|118|115|114|114|103.9|104|103.2|110|101.7|95
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|552.61|546.7|540.79|522.08|523.06|556.55|573.79|556.55|551.63|539.31|548.67|545.72|531.93|525.03|527|526.02|524.54|520.11|500.9|480.7|471.84|464.2|445.98|457.06|455.59|443.27|447.46|432.44|429.97|416.18|429.48|418.65|408.8|421.11|415.2|411.75|412.74|413.72|413.23|425.54|418.65|412.74|397.71|389.09|375.55|382.2|387.12|381.21|384.17|387.86|394.27|392.05|395.01|385.15|374.32|368.41|369.39|380.23|379|379.24|390.08|380.23|384.17|381.21|376.78|374.81|374.32|383.18|354.13|336.64|333.93|328.02|336.39|330.98|322.11|329.01|338.12|338.12|341.57|351.17|339.84|334.92|338.61|344.03|346.74|349.45|342.3|329.01|332.45|349.45|339.84|347.48|327.78|327.53|319.89|329.99|329.25|322.11|327.04|317.68|325.07|306.35|321.13|331.47|331.72|329.01|324.08|324.08|322.6|334.92|337.13|323.1|316.2|325.81|328.27|319.89|334.92|328.02|339.35|326.05|308.32|292.07|273.84|274.34|278.77|270.89|294.53|286.9|290.59|297.49|293.3|302.66|295.76|300.44|297.49|287.63|286.4|287.88|278.77|300.44|295.27|295.51|314.97|315.22|310.29|359.54|359.54|361.27|381.21|378.01|386.14|357.33|393.53|412.24|394.02|413.72|412.74|428.5|428.5|430.71|438.35|437.12|423.57|408.8|394.02|400.42|412.49|403.87|403.87|382.2|384.17|379.98|349.69|360.53|359.3|362.5|362.5|345.75|343.78|338.36|344.77|334.42|334.92|343.78|334.92|334.92|334.92|305.37|310.29|310.29|305.37|307.09|295.51|290.59|310.29|295.51|293.54|280.74|270.09|276.87|288.49|285.58|280.74|280.74|288.49|287.52|281.23|290.42|301.56|291.39|343.67|343.67|348.51|312.69|307.85|290.42|301.07|304.95|304.95|284.62|284.37|288.49|290.42|298.89|295.99|304.95|303.98|296.72|302.04|292.36|285.83|297.93|292.36|285.83|288.49|295.26|285.58|285.83|295.26|276.87|285.34|290.42|294.3|304.95|290.18|280.99|285.58|290.42|284.62|271.15|254.02|242.37
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|341|342|333.5|331|329.75|350|341.5|340|340|340|337|335.75|337.5|337.5|338|336|337.5|336|335|335|337|335|334.75|335|334|330|330|329.75|328.5|328.75|328.5|328|328|327.75|328|328.25|327.5|326|325.5|325|320|319|318.5|319.5|320|320|319.75|320|319.5|321.25|320|319.5|321|320|320|320.5|317.75|338|336|336|332|328.25|328|327.5|326.25|326|326|326|326.25|326|325.25|324.75|325|322.25|322.5|322|320.5|315.5|323|325|325.5|325.25|325.25|324.75|325.5|323|324.5|325|325|325|324|326|325|326|323.25|322.25|324|326|327.25|327|327|325|325|326.75|327|325|326|327.75|325|320|330|333|327|328|328|327|326.75|326|323|321|320|320.25|320|320|321.75|321|321|318|319|319.75|320|320|320|320|320.5|322|321|319.25|327|323|320|321|315|315|317.25|315|314|315|312.5|314|315|313|314.25|315|314|314|315|310|307|303|319.5|316.75|320|317|316|315|317|318|316|311|311|306.25|311|306|308|303.5|305|302|299|297.5|299|299|299|300|299|300|300|300|300|291.5|291|293|290|293|290|290|291|290|290|289|292.75|292.5|293|293|295|293.75|292.5|293|293|292.5|317|317.5|317.5|317|316.75|315.5|315|315|305|302.75|303.75|302.75|302|306|300.25|301.5|302.75|298|298|294.5|291|289|285|289.75|291|290|293|293|288|293|288|290|288|295|300|300|298|293|285|285|290|285
05187|985791|/equities/investis-holding-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|112.5|111.5|111.9|112|109|105|107|108.7|104|103|106|103|102.5|106|104.8|104|104.1|111.8|106.5|102|103|100.5|102|101|103|102.9|104|103.1|106|103|104.5|102|102.5|102.5|103.7|102.5|102.5|104.7|104|102.6|106|100.2|103.4|106|106|107.5|107|102.6|104|105|105|105|107.3|106.5|101|104|98|100.1|101|101.7|104.5|101|100.2|101.9|101.5|99.5|102|99.5|100.1|103.5|100|100.5|101|99|100|101.5|96.5|102|102|99.5|99|100|101.5|99|101.5|99.5|99|101|97|91||88.5|88.5|88.3|86|87.85|85.79|85.3|85.3|84.81|83.34|83.34|84.81|84.32|83.83|84.81|82.26|84.81|83.63|84.81|84.81|84.32|83.34|83.83|85.1|83.83|83.34|80.4|80.5|81.87|81.87|81.38|80.94|82.46|81.38|82.36|82.36|82.36|83.73|83.83|83.83|84.22|85.06|85.1|85.55|84.32|85.74|85.79|86.48|87.26|85.64||85.89|87.56|88.19|88.24|87.36|89.17|89.17|87.75|88.54|88.24|88.44|89.22|88.24|89.22|88.24|89.22|88.49|88.34|90.15|89.22|90.11|90.11|87.75|90.2|90.06|88.24|87.75|87.26|88.19|88.24|88.73|91.18|93.14|90.2|86.28|84.32|82.26|80.89|80.89|76.48|73.54|75.5|73.49|72.85|73.54|73.54|72.36|73.04|73.04|71.08|72.55|69.61|72.41|71.97|70.1|72.41|72.55|72.06|72.06||71.08|72.55|72.06|73.44|73.44|73.54|70.79|71.13|73.54|73.54|71.57|71.57|72.55|72.55|73.04|72.95|73.04|71.18|69.71|70.59|68.83|64.96|69.71|63.73|61.28|62.26|61.28|62.26|61.28|60.3|62.26|59.81|60.3|61.28|64.71|61.77|61.72|65.2|64.71|62.26|61.77|60.79|59.81|49.37|51.47|50|49.91|47.94||50
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|41.2|41.28|40.34|40.58|40.36|40.4|39.2|39.1|38.82|41.2|41.22|40.84|41.22|40.62|44.05|44.87|44.85|43.32|43.19|42.8|41.87|42.24|41.45|42.48|41.71|41.84|42.47|43.02|44.4|44.44|43.11|42.24|42.37|43.6|43.7|44.32|41|42.17|43.63|43.9|43|41.69|39.78|38.8|37.02|36.89|35.59|36.81|37.01|38|37.7|40.52|38.58|37.51|34.79|34.87|36.27|36.1|36.91|37.45|38.07|37.45|35.37|36.44|37.4|37.07|37.56|37.31|36.53|35.43|33.85|32.33|32.75|32.77|32.59|31.74|31.71|30.98|32.71|32.9|31.84|32.85|31.89|31.85|32.04|32.85|33.39|31.16|30.65|30.95|30.97|34.61|34.73|34.98|33.89|33.49|33.53|33.47|32.24|31.87|30.87|30|30.57|30.19|33.03|33.73|34.29|34.6|34.18|34.49|35.6|35.15|36.65|35.2|34.66|35.4|36.44|36.65|36.98|37.56|37.05|35.23|34.63|35.89|36.19|33.84|34|33.36|30.81|30.95|31.59|32.73|34.34|33.9|33.87|30.74|29.99|27.45|29.37|28.78|30.2|29.41|28.45|30.11|28|32.83|35.2|32.67|33.52|34.71|32.77|33.26|33.68|35.63|36.19|37.31|37.66|38.45|39.49|38.59|38.18|39.74|39.07|39.31|38.23|40.13|40.05|40.25|42.11|42.04|42.55|41.71|41.96|42.31|42.59|42.79|42.98|42.35|41.93|40.47|37.66|38.73|39.32|40.56|40.58|38.11|36.48|35.69|34.78|37.25|38.05|38.28|37.38|35.26|35.14|34.92|36.05|35.61|35.25|31.81|32.26|30.23|31.9|33.31|32.23|31.97|32.98|33.68|34|31.49|36.39|37.22|36.27|37.99|37.93|36.88|36.83|35.68|35.34|32.65|32.69|31.46|31.39|34.45|34.44|36.82|35.33|35.54|35.06|32.58|32.53|33.57|34.19|34.26|35.69|38.14|37.73|41.28|39.68|41.42|35.85|||||||||||
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|75|75|71.9|71|72.3|70|69.95|72|67.5|69.3|70|66.5|67|67.2|67.2|67|68.05|69.5|67.5|66.15|65.45|66|65.5|65.15|66|67.1|66.35|65.55|66.35|64.9|64|65.7|65.6|66.25|66|64|64.5|65|63.8|63.6|63.3|61.45|64.15|67|66|65.9|67.5|65.55|66|67.5|68|67.5|67|65.95|64.3|64.45|63.8|63.8|64|65|64.7|65.05|65|64|63.75|64|64.2|65|64.65|65.5|64|63.15|65.3|63.5|61.8|60|60|60.2|60.65|62.45|63.2|63|65.3|63.9|60.5|61.45|60.95|60.95|61.4|61.9|60.8|61.4|61.85|61.45|61.01|60.61|60.91|61.01|61.21|59.52|57.88|59.52|60.51|59.42|60.31|61.9|59.32|56.94|56.99|57.14|57.44|56.79|56.1|56.84|56.1|56.94|56.54|56.69|55.8|56.54|56.49|56.05|56.05|55.4|54.06|54.56|54.76|53.57|53.52|52.92|53.02|52.48|53.57|52.87|53.02|54.11|55.06|55.55|55.3|51.98|52.28|51.58|51.93|50.99|50.1|51.68|52.28|54.16|54.96|54.81|55.16|55.2|56.05|56.44|55.7|55.75|56.15|56.49|56.54|56.4|55.75|55.8|54.71|56.64|54.56|55.65|55.7|56.49|55.6|56.4|56.49|56.25|56.2|55.65|55.06|53.57|54.56|55.5|54.06|54.06|53.22|54.01|52.63|53.77|53.82|54.51|53.07|53.82|53.62|54.36|53.42|53.62|49.8|50.54|51.58|52.87|50.59|52.08|52.58|53.57|52.58|50.59|52.33|53.47|51.58|51.09|49.85|51.58|53.77|50.59|53.07|52.58|48.11|46.62|47.12|47.86|45.63|46.87|45.38|45.58|45.63|45.63|44.54|46.03|43.75|44.14|45.33|43.65|41.27|42.01|42.16|42.36|41.66|42.36|40.92|41.66|41.52|40.57|41.47|41.17|43.65|41.17|41.66|42.16|40.62|39.58|39.73|40.42|40.97|40.08|38.69|36.7
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|43.25|44.75|46.1|43.95|44.85|45.65|44.2|43.45|41|39.7|39|39|39.6|39.9|38.7|40.05|41.75|41.6|39.25|39.6|39.2|39.7|39.2|40.55|40.4|39.9|39.2|39.45|40.4|39.6|38.05|40.75|42|42|41.75|40.5|39.45|39.85|37.5|39.9|39.95|36.75|34.9|34.45|33.4|33.9|33.6|33.45|33.35|34|34|33.9|34.4|33.05|34.85|32.5|34.95|34.5|34.45|33.8|31.9|28.7|28.45|28|28.9|27.5|26.7|26.8|23.7|23.7|23.35|24.4|24.5|25.15|23.55|23.8|23.9|23.65|24.55|25.25|23.95|24.7|26.3|26.45|24.6|24.35|23.75|21.75|20.2|19.85|20|19.1|18.1|17.65|17.65|17|16.65|16.25|15.85|16|16|16.45|16.65|16.3|17.25|18|17.45|17.25|16.4|16.7|16.1|14.6|14.7|14.7|15|14.5|14.9|14.75|14.45|14.3|14.1|13.85|12.6|11.95|12.15|11.2|12.3|12.1|10.85|12.8|12.85|12.8|13.35|13.45|13.4|13.45|13.95|13.55|13.9|14|14.45|14.1|15.45|16.7|18.15|18.4|20|21.2|20.9|20.75|22|24|24.2|24.85|24.9|25.5|24.15|24.25|25.2|24.6|24.85|24.55|25.35|26.65|26|27.85|27.8|28|29.4|30.55|31|31.45|29.55|31|30.8|30.3|31|30.7|29.45|27.7|28.9|28.9|28|28|27.75|27.2|26.9|27.2|26.3|25.5|25.85|23.8|24.4|23.1|25.5|25.35|29.75|29|28.85|30|29.3|29.7|32.8|32.7|33|33.55|33.1|33.5|35.9|35|39.25|38|35.25|36|35.45|34.65|36|36|36|34.3|34|34|34.4|35|36.2|37|36|33.45|32.4|33|33.2|33|32.6|33|34.55|34.8|34.05|34.5|36|35|34.2|35.5|33.9|35|32.9|31.25|31.1|31|32|31.5|30.75|30.25
05192|1081717|/equities/klingelnberg|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|135.3|135.5|135.2|130.8|133.1|136.5|134|134.3|131.6|138.9|139|136.3|140.8|141|142.2|140.7|150.6|141|134.9|136.5|134.9|130.7|130|137.1|132.6|128.7|127|129|125.8|123.5|126.8|125.8|123.6|126.9|128|128|126.4|126.3|108.9|104.5|100.5|100|98.95|97.5|95.35|93.5|89.9|92.1|93.85|94.2|94.4|98.4|99.15|99.8|96.1|95.05|96.55|92.5|90.5|88.35|81.85|81.25|79.7|82.15|82|84|82.7|83.5|81.5|77.5|72.35|71|70.1|67.9|67.65|64.5|64.4|61.25|65.2|67.55|68.45|69.4|68.85|71.55|70.55|75.15|75|70|69.25|65.75|69.1|70.5|72.5|72.95|73|73|73.5|71.8|73|73.8|76.3|73.7|78.8|75.95|82.3|90|91.4|86.45|90|90.6|94.75|91.65|86|83.25|86.5|86.4|85.7|83.95|84.25|83.15|82|75|72.5|68.75|68|64.4|69.3|68.8|60.5|66|66.2|66.1|71|68.5|67|63.4|64|60.45|67.3|69.5|69.55|69.5|67.5|74.25|72.05|93|96|97.6|100.9|102.1|94.5|99|99.6|107|105|114.1|110.1|110.5|107.7|107.9|106|108.2|109.4|107.4|109|113|112.9|113.5|120|113.2|108.2|109|112|102|98.8|102|102.6|99.5|101.8|97.25|95|93.9|93.75|95|91.45|90.6|88.2|87.1|85|87|87|86.9|87.9|86.7|87.05|89.5|92.1|90|86|89.9|82.45|86|83.55|84|85|82|78|78.6|86.2|82.15|86.5|94.5|89.45|92|91.2|90|89|89|87.5|79.9|80.85|81|80.9|83.9|80.3|79.5|76.1|72|74.95|71|74.5|74|75|75.3|77|79.05|77|79.9|79.05|76|73.2|78|66|63.5|58.5|63|60.7|64.5|62.4|60.65|58.95|55.7
05194|949718|/equities/kudelski|CHALL|14.34|14.74|14.74|13.7|14.15|13.75|11.49|11.84|11.74|12.28|12.18|12.38|13.56|13.31|13.61|12.97|13.46|13.7|13.51|13.16|12.72|12.48|13.16|13.56|13.85|13.8|13.41|12.38|12.28|12.08|11.84|12.03|12.08|12.13|12.23|12.13|12.13|12.18|12.67|11.99|11.89|11.74|12.08|12.13|11.35|11.54|11.2|11.15|11.59|11.69|12.18|11.35|11.79|11.25|11.54|11.15|11.4|11.05|12.28|12.13|12.82|12.28|10.81|10.51|10.66|10.22|10.22|10.95|10.07|9.92|9.33|9.36|9.23|8.69|9.04|9.16|9.39|8.25|9.66|10.32|9.92|10.27|10.32|10.27|10.41|10.61|10.32|9.67|9.32|9.33|9.3|8.27|8.23|7.85|7.35|7.31|7.41|7.07|7.15|6.97|7.24|7.13|7.06|6.39|6.74|6.34|6.41|6.46|6.32|6.39|6.35|6.66|7.02|6.91|6.78|7.24|7.74|8.2|8.39|7.79|7.87|7.56|7.58|8.35|8.37|8.27|9.92|10.02|8.88|9.77|10.51|10.32|9.17|8.2|8.28|7.81|8|7.56|8.01|8.11|7.32|7.26|8.33|9.21|8.39|10.12|11.3|10.22|11.4|13.16|11.79|12.48|13.51|14.05|13.56|14.2|14.64|15.18|15.57|15.72|15.87|16.65|15.87|16.75|15.87|16.31|16.95|17.98|21.32|22.45|21.07|21.22|21.47|21.12|20.83|19.65|19.7|19.89|22.06|21.17|22.99|24.22|23.58|23.14|24.71|24.76|25.05|25.84|25.15|25.05|25.54|26.28|26.13|25.79|30.16|28.39|29.18|30.16|28.15|29.57|29.28|27.95|29.13|30.45|29.47|29.82|28.29|27.95|30.36|27.95|30.85|32.42|33.25|33.99|31.73|32.2|31.19|31.24|29.12|28.12|27.55|25.46|25.36|26.28|26.49|26.59|26.33|22.93|22.77|21.8|20.83|21.9|21.5|22.44|22.9|21.48|20.63|22.56|23.62|23.3|22.12|23.11|24.4|24.54|23.58|24.15|20.67|20.79|20.06|19.83|18.08|17.64
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|117|120.7|119.3|119.1|122.9|125|122.7|120|119.1|123.1|125.6|122.7|120|119.9|120.5|120.8|125.1|120.7|116.5|117.2|115.8|113.9|114.4|117.4|117|112.4|112.5|112.9|114.5|111.6|117|117.1|120.8|120.5|120.7|118.3|115.9|117|119.9|120.4|115.4|109.7|110.8|110.1|110.7|103.7|100.8|103.6|104.2|107.5|108.1|107.2|109.7|107.6|106.4|103.3|105.6|101.1|103.5|102.6|105.7|105.5|106|108.9|110.4|108.5|109|109.7|114.6|113.2|115.1|110|110.5|110.5|111.5|111.6|115|113.7|114.6|113|109.1|108.5|106|106|106.2|107.5|114|110|108.7|108.3|111|108.3|110.8|108.6|105.9|100.4|100.6|100.2|100.4|102|105.2|101.9|106.5|100.9|105.3|106.9|110.8|111.5|119.1|120|122.1|121|121.6|121.8|118.8|123.2|122.5|121.8|118.8|115.2|114.7|108.7|103.4|105.5|106.2|105.9|109.8|112.2|104|110.7|112.8|111.1|114.3|102.7|104.9|106.7|102.8|101.3|108|106|104.5|103.1|95.9|101.2|97.95|110.4|116.5|118|122.6|127.2|122.4|123.2|126.5|133.4|131|133|133.8|137.6|138.2|135.4|128|132|130.8|129|122.4|124.3|124.4|122.9|129.1|125.5|122.4|124.1|124.6|134.4|132.4|130|132.3|132.9|131.4|133.2|128|126.3|125.3|128.4|121.7|118.7|117.6|116.8|116.3|118.2|114.5|108.1|105.9|104.6|105.3|107|112.4|111.7|111.9|112.9|114|111.3|114.9|116.5|111.6|108|109.1|102.4|110|105.1|113.3|118.1|113.9|110.7|107.7|106|109.8|108.2|108|97.45|96.85|93.05|97|103.1|104.1|104.9|103.8|100.5|100|98.9|99.95|102.5|97.4|97.2|99.35|95.85|93.2|92.9|94.55|95.05|88|87.15|90.95|87.1|81.8|85.5|86.85|84.3|88|89|86.2|85.05
05196|14155|/equities/cytos-biotechnology|CHALL|13.8488|12.0023|12.9255|16.6185|264.9733|267.7431|275.1291|251.1245|268.6663|266.8198|276.9756|281.5918|315.7522|309.2894|334.2172|292.6709|330.5242|285.2849|281.5918|282.5151|281.5918|294.5174|299.1336|310.2127|313.9057|317.5987|331.4474|343.5812|338.3224|350.5931|349.7166|346.2107|341.8283|371.565|366.943|360.473|366.943|373.413|382.656|353.079|328.123|321.653|312.41|323.502|318.88|317.956|351.23|350.306|360.473|362.322|369.716|372.489|379.884|376.186|375.262|374.338|388.202|388.202|383.581|384.505|396.521|355.852|339.215|351.23|359.549|351.23|318.88|341.988|360.473|310.562|288.379|261.574|274.514|278.212|294.849|274.514|270.817|304.092|346.609|359.549|355.852|346.609|273.59|234.77|237.543|233.846|237.543|230.148|234.77|244.013|263.423|244.937|240.316|231.073|235.694|234.77|244.013|239.391|231.073|198.723|189.48|204.268|195.95|203.344|214.435|212.587|216.284|211.467|195.48|199.82|191.13|187.66|165.07|143.35|152.04|158.12|163.33|192|156.38|172.02|152.04|151.17|173.76|169.41|144.22|191.13|193.74|196.35|95.57|114.68|145.96|145.96|161.6|165.94|195.48|190.27|197.22|192.87|238.05|251.95|291.91|325.8|162.46|384.01|364.89|421.36|417.89|466.54|575.14|575.14|557.77|719.36|726.31|781.91|886.17|916.58|942.64|973.05|960.02|1007.8|1033.86|10.6|10.6|11.34|11.03|11.73|11.64|11.73|12.08|12.21|12.47|11.9|11.38|11.9|12.55|10.86|11.12|11.21|11.73|11.64|11.82|11.86|11.99|12.6|12.34|12.73|12.95|12.99|13.21|13.38|13.16|13.29|12.86|12.64|13.34|13.81|13.64|13.03|14.16|14.94|14.38|14.34|13.51|10.6|10.38|10.64|10.47|11.29|9.21|9.64|10.03|10.08|10.77|10.6|10.86|10.77|11.38|11.6|10.77|9.9|9.99|10.21|11.25|12.16|11.69|13.68|12.51|10.82|10.86|11.21|11.69|11.82|12.03|12.47|12.68|12.38|11.73|13.12|13.51|18.07|18.24|15.68|15.64|16.68|16.51|16.51|16.81|17.9|19.55|19.98|13.55|11.9
05197|1084287|/equities/lalique-group|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05199|100240|/equities/bravofly-sa|CHALL|47.95|45|45.6|44||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05200|949719|/equities/leclanche-sa|CHALL|4.72|5.1|5.05|4.95|5.03|4.78|4.77|4.69|4.5|4.8|4.1|4.13|4.09|4.15|4.13|4.06|4.05|3.8|3.81|3.91|3.81|3.99|3.9|4.1|4.06|4.1|4.06|4.19|3.94|3.86|3.85|3.97|4|4.19|3.8|3.85|3.85|3.64|3.64|3.35|3.48|3.5|3.54|4.17|3.06|3.62|3.64|3.65|3.74|3.68|3.77|3.34|3.23|3.17|3.88|3.93|4.23|4.84|4.67|4.61|5.11|5.26|7.05|5.75|4.58|4.6|4.03|4.15|4.08|3.89|3.92|3.78|3.75|3.72|3.81|3.76|4.08|4.2|4.5|9.92|10.75|10.85|10.75|11.2|9.75|10.8|11.25|10.9|13.1|13.5|15.25|14.75|15.5|14.9|14.9|14.5|15|12.8|12|12.5|13.4|11|11.2|11.45|11.65|12.45|12|12|11.6|11.5|11.1|10.9|11.7|10.85|13.1|13.25|13.4|13.5|13.35|13.3|16.801|17.243|18.702|16.845|17.641|15.475|16.182|14.856|15.165|15.917|16.094|15.607|15.917|17.022|17.243|16.27|16.624|16.536|17.022|15.165|15.209|15.519|16.668|17.685|18.569|19.454|22.814|23.433|23.035|22.549|23.168|22.858|23.742|22.858|20.338|21.134|23.566|22.062|24.14|23.521|24.229|23.61|23.566|22.018|20.25|20.382|22.858|23.875|24.759|24.759|24.627|25.201|24.936|25.025|23.212|24.759|25.157|26.97|27.069|28.522|28.398|28.854|29.477|27.858|31.968|29.062|29.975|30.723|31.262|31.138|30.1|29.892|30.058|31.968|33.214|32.798|30.93|30.64|29.519|31.138|32.383|30.307|32.798|32.757|32.342|33.629|34.044|33.214|35.289|35.705|40.272|36.743|35.912|36.784|36.867|37.448|37.78|36.618|34.438|31.553|32.798|32.881|36.68|38.611|38.86|36.701|38.196|34.874|31.138|28.232|28.647|27.733|27.401|29.871|26.986|26.156|27.733|29.892|27.401|22.502|22.004|18.819|18.322|18.249|19.063|19.389|19.145|16.293|15.634|15.886|15.886|14.664
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|705|728|751|730|717|712|703|705|693|703.5|705|698|685|675.5|699|688|700|693|700|666|704|703|705|694|684|670|681.5|677.5|647|640|642|633|630|621|617.5|602.5|598|590|615|597|581|583.5|580|598|597|608|613|605|603|595|584|590|593.5|567.5|572|593|600|595|589|592|596|540|580|600|599|586|572|574.5|568|546|520|505|503|506.5|497|502|475|482|480.75|477.25|464|465|474|474.75|474|497|482.25|474.75|455.25|494|503|510|493|504.5|499|484|483|482|475|483|470|471|470|475|485|488|477|481|484.5|475|494.5|491|460|438|453.75|450|454|415|414|397|370|368|364|385|391|397|411|410|394|398|395|395|390|392|370|372.25|389|390.5|415|413|385.25|392|361.5|365|414|463|500|509|540|580|585|589.5|585.5|595|588|585|570|585|598.5|590|575|576.5|576|560|570|592.5|599|592|596|584|575|619|605|624|640|573|583|570|525.5|530|510|470|462|430|433.75|435|400|398.5|374.75|362.75|360|342.75|344.75|344.25|350|343.25|352.5|340|338|338.5|346.5|345|345.46|351.45|354.08|348.58|325.59|322.72|335.17|320.81|339.96|354.32|313.14|347.62|335.17|307.4|306.44|305.48|301.65|311.23|308.12|308.36|311.23|304.53|292.08|288.25|296.86|266.7|277.71|272.92|273.88|277.71|279.15|277.71|277.71|282.5|282.5|283.46|282.5|272.44|263.35|245.15|263.35|266.94|285.37|272.92|258.56|256.4|239.41|244.19|240.84|234.62
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|76.5|78.12|82.67|79.61|78.96|78.68|85.69|84.99|79.28|74.31|63.4|58.71|55.78|54.53|55.27|55.46|55.18|51.55|51.51|51.79|52.02|52.02|47.65|45.98|43.19|41.89|43.19|41.34|38.55|37.67|36.53|38.2|38.78|38.15|35.18|36.85|35.67|36.46|34|34.72|34|32|28.89|28.47|28.01|26.64|27.31|25.87|25.73|26.17|25.85|25.31|25.54|23.2|24.15|23.92|23.97|24.15|23.76|24.41|23.92|23.22|22.76|22.71|22.67|22.22|22.76|22.76|22.06|21.83|20.9|20.95|20.9|20.9|20.97|20.9|20.51|21.09|21.36|21.5|22.2|21.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|41.8|42.5|42.6|42.25|42.8|42.55|42.7|40.45|39.6|41.05|43.35|43.8|43.15|41.95|41.1|40.75|40.5|38.6|37.7|37.4|37.45|35.95|35.9|35.05|35.5|35.95|35.55|35.95|35.65|36.3|36.45|35.5|36.85|36.7|37.45|37|36.85|36.9|36.85|36.3|37.2|36.2|35.6|36.1|36.55|35.4|34.7|35.4|36.7|37.65|37.8|38.85|39.85|39.9|38.5|37.5|38.1|37|36.4|34|34.25|34.7|32.3|32.2|31.4|31.05|31|31.55|32|30.8|28.5|29.05|28.35|28.3|27.1|26.55|27.85|26.3|31.2|30.9|32.05|32.45|32.5|32.5|33.75|33.5|34|32.85|30.5|30.7|30.8|30.65|30.3|30.4|30.8|31.55|35.25|34|34.6|36.25|37.2|37.55|38.1|39.75|38.5|36.8|35.85|35.7|35.55|35.1|37|39|39.2|39.3|39.9|41|41.9|43.35|41.6|40.15|40.5|40|42.1|41.5|41.85|39.5|42|43|42.5|45|46.9|46.7|48.65|48.45|46.3|47.8|51.6|49.35|60.95|56|58.4|64.6|65|65.35|65.9|71|71.1|72.55|73|75.6|74.5|73.45|73|76.7|77.85|77.5|78|79.5|76|75|77.8|75.2|74|74|73|73.2|77.9|76.9|79.8|77|75.35|74.95|74.9|73.75|73.85|73|72.5|72|72.2|69.5|69.45|69.3|70|70.55|66.8|68.1|65.8|66|65.1|67.1|65.55|66.8|66.9|68|70.1|71|70.65|70.25|66.05|67.4|68.3|67.35|69.65|74.4|74.5|75.45|78.4|80|78.7|78|81.85|83.5|83.7|80.75|77.6|74.6|73.5|71.5|70.5|69.75|70.5|70.8|68.5|68.15|70.2|71.5|69.4|68.95|67.45|66.35|66.45|63.8|65.65|66|68.05|66.1|67|68.75|69.8|66.95|69.8|68.8|66.5|65.6|62|67.45|65.25|63.3|64|64.4|63.1|64.9
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|52850|51620|51990|51250|50540|51575|51445|50370|50390|53395|51065|48900|49845|49140|48595|49080|50300|49005|48850|48360|48150|46050|46635|46505|45850|46050|46000|45535|45630|45000|44000|44430|42900|42740|43040|43050|43000|42900|42390|42885|42015|40155|42390|42970|42300|41160|40105|39665|39900|40900|40850|40405|41505|41450|40760|42305|42805|41800|42840|41060|40910|40320|38725|39340|39015|38355|38385|37270|37000|36465|35850|34515|34840|35100|35820|35015|34075|33500|34290|34090|33990|33790|34165|34135|33950|34000|34340|34350|34540|34640|35600|35620|35420|34800|35495|35450|35200|34795|34600|35440|33845|34165|33800|33845|35055|35205|36265|34535|33915|33480|33595|32800|32260|32145|32100|32770|32605|31625|31935|31700|31225|30500|31655|31390|30850|31000|31985|31900|31230|32000|33250|32590|32325|32010|32500|32260|31525|31240|32040|31000|30000|28985|27095|27885|28170|30110|30925|30895|31115|30780|30545|29940|30680|31250|31100|31940|32370|31885|32195|31570|31465|30800|30640|29620|28995|28015|29250|28520|28150|28150|28810|28500|29130|28670|28825|30100|30470|29870|30600|30100|29145|30180|29050|28730|28250|27505|27635|27385|27470|27325|27200|27210|26845|27250|26320|26265|26110|25505|26295|26500|26875|26240|26395|26920|27275|27500|27415|26790|27035|26700|28075|28550|28070|28350|28550|28675|27250|25635|24960|24995|24800|25600|24670|26300|26200|25300|25885|25405|25705|25435|27000|27425|27500|27610|27585|26700|26085|26740|26975|27600|27265|28210|29835|29430|26000|26300|27950|26900|27500|25530|24995|24665
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|4420|4292|4274|4214|4195|4270|4332|4292|4267|4478|4334|4135|4177|4147|4070|4114|4182|4065|4056|4012|3992|3881|3947|3912|3892|3850|3850|3838|3845|3850|3783|3825|3695|3676|3722|3730|3720|3728|3710|3695|3600|3451|3607|3690|3639|3548|3410|3360|3407|3545|3497|3529|3588|3600|3558|3640|3671|3658|3653|3560|3530|3462|3300|3405|3400|3350|3345|3332|3254|3159|3113|2980|2965|2941|3036|2980|2946|2958|2976|2985|2936|2911|2927|2905|2976|2976|3013|3011|2975|3013|3031|3048|3025|3000|3023|3025|3025|2930|2873|2970|2826|2850|2798|2834|2939|2905|3000|2936|2899|2896|2900|2891|2820|2830|2766|2758|2789|2724|2680|2732|2722|2654|2690|2794|2755|2740|2853|2749|2675|2750|2775|2749|2710|2740|2670|2700|2650|2525|2669|2520|2521|2450|2206|2235|2230|2565|2605|2607|2644|2617|2591|2576|2653|2700|2690|2782|2810|2841|2870|2836|2830|2795|2780|2620|2580|2559|2637|2538|2620|2535|2561|2505|2560|2615|2661|2826|2850|2864|2880|2792|2726|2771|2737|2730|2673|2543|2425|2360|2396|2379|2345|2435|2390|2395|2370|2389|2360|2344|2330|2410|2433|2350|2380|2446|2468|2431|2491|2265|2305|2200|2395|2550|2549|2482|2477|2512|2491|2292|2193|2189|2197|2249|2216|2300|2293|2203|2227|2220|2177|2198|2300|2298|2285|2310|2296|2221|2164|2238|2258|2292|2331|2400|2490|2446|2219|2253|2360|2153|2218|2120|2047|2070
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|11.1|11.9|12.15|12.7|12.4|13.65|13.3|13.9|13.75|14.3|14.05|14.2|14.5|13.9|14.3|13.9|12.5|12.5|12.1|12.25|12|11.2|10.75|10.35|9.96|9.83|9.4|9.35|9.2|8.01|8.53|8.25|8.01|7.7|7.87|7.56|6.81|6.87|6.67|6.85|6.55|6.6|6.29|6.3|6.6|6.51|6.37|6.37|6.62|6.65|6.27|6.39|6.21|6.07|5.95|6.7|6.57|6.51|6.43|6.38|6.39|6.41|6.41|6.44|6.7|6.23|6.18|6.41|6.8|6.97|7.25|6.93|7.07|7.12|7.07|6.54|6.52|6.35|6.71|6.73|7.1|8.13|8.09|8.66|8.62|8.52|8.94|9.12|8.88|9.07|8.73|8.54|8.02|8.46|9.29|9.46|9.9|10.22|10.12|9.78|9.86|9.65|10.21|10.17|9.39|9.05|8.88|7.17|7.33|7.09|7.04|6.9|7.07|7.2|7.73|8.02|8.03|7.82|7.63|6.91|7.5|7.42|7.37|7.33|7.25|7.09|7.71|7.61|6.96|7.15|7.64|8.18|8.63|7.21|7.75|7.81|7.1|6.97|8.42|8.46|8.42|8.62|7.04|6.63|6.72|7.59|8.62|8.09|8.88|9.87|8.88|9.82|10.03|10.9|10.37|11.26|11.46|11.54|11.98|12.11|12.38|13.34|13.95|16.79|16.27|17.46|18.06|17.67|18.22|18.5|18.11|17.99|17.8|17.9|17.63|17.8|18.44|18.65|19.77|20.21|20.39|20.41|20.28|18.15|18.66|18.95|18.29|16.88|17|15.59|15.55|15.89|15.98|15.17|15.79|16.08|16.83|16.37|15.34|15.25|15.04|14.83|15.52|17.01|16.65|16.76|16.43|16.31|16.63|16.39|17.78|18.48|18.08|18.55|17.44|17.54|17.34|17.55|17.66|16.54|17.12|16.45|16.75|18.13|18.44|18.65|18.65|17.93|17.98|17.27|16.44|16.65|16.99|17.16|17.59|17.87|17.61|19.18|18.35|18.13|17.37|19.07|18.9|19.56|19.72|19.91|19|18.35|17.85|18|16.12|16.14
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|83.78|84.57|80.77|79.01|80.22|84.02|83.78|86.38|84.15|83.41|86.14|86.1|85.96|86.1|84.43|85.87|86.47|83.78|79.57|78.36|77.53|75.54|74.29|78.22|78.09|80.5|77.95|74.75|72.9|70.95|68.55|67.8|69.1|69.75|69.47|64.56|61.04|64.47|64.47|64.42|67.11|64.61|68.41|68.78|66.97|65.91|62.94|64.24|67.53|66.18|67.16|68.41|67.3|62.9|60.81|56.32|54.88|53.96|57.06|57.01|58.22|56.46|54.51|54.23|55.99|54.28|50.48|50.67|51.96|49.88|47.8|45.72|45.67|45.34|43.95|41.36|40.65|38.99|41.98|44.13|43.26|43.78|43.15|44.91|45.56|47.06|47.06|41.75|40.95|40.55|41.68|40.87|40.89|41.42|42.17|38.7|37.68|36.48|36.08|32.3|31.23|31.49|32.54|34.94|36.12|39.31|37.51|39.32|39.9|40.83|43.22|43.78|43.34|42.08|43.95|45.88|50.85|49.73|50.1|51.85|61.2|59.65|57.75|55.5|54.65|54.15|54.9|57.1|52|52.7|54|56.2|60.7|56.4|57.55|56.25|55|52.35|56.55|51.6|50.9|48.28|47.61|50.95|56.55|67.25|68.5|67.95|66.8|65.35|61.8|66.3|69.25|71.8|73.7|74.4|76|75.85|74.3|73.45|72.8|77.45|77.95|76.85|72.3|75.6|77|78.8|81.7|77.75|77.25|72.8|70.3|69.85|73.2|74.95|77.25|76.9|80.1|78.85|79.7|83.6|83.15|85.5|86.15|89.1|88.65|89.15|84.15|84.8|88|90.25|87.3|83.65|84.95|87.1|88.95|80.9|76|71.25|69.95|66.7|76.65|77.25|75.5|75.85|76.15|76.05|79.2|78.5|84.5|84.15|84.65|82.6|85.95|85.65|86|85.7|86.4|84.6|80|74.85|75.9|75.65|78.9|81.9|78.95|73|71.8|72.35|74.45|76.1|80.15|81.4|81.6|81.1|79.95|108.3|109.3|109.9|109.8|110.7|110.1|109.6|107.3|103.9|105.9|111.1|105.2|105.9|103.3|111.3
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|67.61|67.56|67.19|67.19|66.73|67.28|66.12|67.37|66.08|66.49|67.19|66.45|66.08|65.89|64.59|63.94|64.5|64.4|65.33|64.4|64.68|64.03|64.59|65.89|66.08|67.37|66.45|67.1|66.49|66.31|65.7|65.7|66.86|67|66.45|66.63|67.56|68.07|68.12|66.82|65.61|64.92|65.24|67|64.54|64.73|64.4|64.27|65.98|69.6|69.46|71.18|69.14|69|67.65|67.47|66.96|66.82|67.19|67.05|67.19|66.68|66.26|66.26|66.82|66.26|65.01|64.22|63.66|63.11|62.97|62.18|62.5|61.85|62.73|62.73|63.11|63.11|62.36|62.27|61.81|62.18|61.62|61.99|61.48|60.88|60.88|61.02|61.06|61.06|60.88|60.88|61.2|60.55|60.74|60.97|61.16|61.16|61.06|60.46|59.81|59.49|60.88|60.83|61.25|61.25|61.2|60.88|59.58|59.02|58.47|58.6|58.51|59.53|58.65|57.91|58.09|58.19|58.47|58.09|58.47|58.98|58.33|57.91|59.3|57.58|57.91|57.82|58|58.47|58.51|58.51|59.02|58.98|59.39|59.39|59.58|57.91|59.76|58.47|59.39|59.76|59.12|58.37|58.09|60.69|60.69|60.18|60.69|60.51|60.32|60|60.14|60.46|61.62|61.25|61.02|60.69|60.51|59.76|60.79|60.79|60.79|60.79|59.39|60.32|60.88|60.69|60.83|59.95|59.95|58.47|57.63|58.47|58.47|57.72|57.54|58|58.09|58.09|57.91|57.21|58|57.68|58.09|57.72|57.86|57.91|57.91|57.91|57.63|57.91|58.09|58.47|57.72|57.54|56.98|56.8|56.24|56.61|56.61|56.52|56.24|56.24|56.05|55.68|56.05|57.17|56.47|56.05|56.24|56.19|55.68|55.64|55.64|55.31|55.03|55.12|53.45|53.59|51.88|52.39|53.04|52.9|52.34|51.69|51.97|51.04|50.81|50.58|50.48|50.11|50.11|49.46|50.11|49.74|48.81|50.44|50.11|49.74|51.23|49.79|51.04|50.11|49.93|49.46|49.28|48.07|48.21|48.26|47.75|47.75
05209|955602|/equities/mch-group-ag|CHALL|62|63.5|62.5|61.7|61.45|59.25|59.6|60.45|59.2|60.1|60|59.5|60.95|60|60.75|63|62.9|61.3|60.25|60.1|61.5|59.5|60.35|57.9|59.25|60.55|60.8|60.5|59.4|58.6|57.9|58.05|57.75|58.35|59.35|59.55|59|58.9|59.05|59.45|57.35|57.05|57.1|56.6|57.5|57.15|60|56.55|56.7|58|58.2|58|59.9|60.95|60.4|59.35|59.1|60.5|60.9|60.5|62.5|61.9|56.85|55.9|55|53.5|54.1|53|51.8|53.05|56.5|54.5|53.35|52|50|51.05|51.1|50.1|51|51.5|48|46.75|47.4|46.9|45.9|46.35|46.95|44|44|44|44.4|43.9|43.95|44.7|44.3|43.75|43.9|44.5|43.5|41.85|42.55|42.55|43.15|45.1|45.3|45.75|45.4|45.45|45.45|45|45.7|45.5|46.35|43|42.95|42.4|43.5|43.5|40.7|40|39.5|38.45|38|38.25|39|36.85|37|36.25|36.45|38.45|38.55|38.5|38.55|39.65|39.05|39|38|39|39.5|38.5|39.4|39.4|39.4|39|40.5|43|44.5|43.4|45.3|45.4|45.45|46.15|46.15|46.15|46.5|47|48.82|46.82|45.43|45.24|45.48|45.89|45.94|45.48|44.22|45.94|45.94|46.36|46.78|46.87|47.66|45.85|46.4|46.4|46.4|44.27|44.83|45.48|44.04|43.94|44.08|43.62|44.08|44.32|44.08|44.08|44.55|44.55|42.92|42.92|42.88|42.41|39.16|39.68|40.14|41.3|40.84|38.98|38.05|37.87|38.98|38.52|39.3|38.28|38.98|39.44|38.52|38.98|38.98|38.93|39.91|39.44|39.21|39.44|37.17|36.94|34.34|34.34|35.73|35.27|35.73|36.43|36.52|35.73|36.66|36.89|36.2|36.66|34.52|34.34|35.27|34.11|33.41|32.48|35.22|35.27|34.94|35.73|35.08|34.52|35.22|36.94|38.52|37.59|39.68|39.91|35.82|32.48|32.9|33.69|31.55|30.86
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|2586|2644|2603|2497|2529|2580|2538|2484|2402|2399|2444|2399|2350|2386|2391|2395|2383|2409|2382|2295|2230|2153|2154|2190|2139|2137|2139|2149|2143|2144|2148|2140|2154|2148|2137|2128|2144|2120|2090|2068|2070|2070|2073|2099|2106|2093|2113|2080|2110|2115|2105|2116|2179|2243|2231|2170|2170|2184|2181|2149|2063|2070|2036|2092|2015|2016|1997|2033|2000|2011|1927|1909|1898|1918|1900|1966|1970|1918|1875|1908|1938|1943|2063|2085|1934|2026|1946|1912|1890|2015|2042|2037|2066|2292|2243|2233|2355|2338|2399|2288|2365|2406|2491|2458|2440|2481|2498|2486|2498|2448|2419|2448|2432|2436|2478|2450|2488|2429|2458|2426|2420|2333|2314|2427|2481|2399|2531|2249|2169|2163|2169|2202|2236|2248|2209|2239|2228|2038|2160|1972|2071|2031|1972|2103|2005|2366|2433|2446|2590|2531|2498|2517|2596|2633|2656|2662|2661|2554|2629|2596|2583|2531|2544|2481|2455|2491|2454|2457|2466|2334|2331|2351|2364|2432|2458|2324|2343|2281|2220|2208|2196|2117|2038|2025|2038|2026|1955|1938|1906|1893|1880|1927|1946|1919|1971|1939|1972|1860|1906|1849|1792|1816|1909|1873|1906|1840|1827|1811|1903|1906|1969|2005|2005|1958|2001|1873|1775|1726|1689|1716|1710|1683|1709|1686|1709|1758|1709|1637|1597|1628|1607|1604|1549|1578|1578|1532|1591|1610|1610|1565|1643|1673|1643|1584|1571|1472|1562|1570|1557|1515|1407|1443
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|3.099|3.186|3.244|3.157|3.591|4.069|4.098|4.04|4.706|5.314|4.822|4.735|4.402|3.924|3.982|3.707|3.968|3.693|3.302|3.07|2.893|2.54|2.679|2.998|2.983|3.099|3.142|3.026|2.998|3.07|3.186|3.186|2.821|2.705|3.012|2.954|2.737|2.809|2.418|2.158|1.825|1.732|1.833|1.825|1.767|1.7|1.911|1.998|2.132|2.253|2.19|1.969|1.903|1.622|1.668|1.712|1.837|1.733|1.793|1.687|1.974|1.996|1.868|2.029|2.053|1.856|2.008|2.157|2.183|2.111|2.186|1.627|1.637|1.733|1.777|1.454|1.444|1.579|2.032|2.164|2.263|2.768|2.828|2.985|2.997|3.262|3.37|3.238|3.334|3.49|3.502|3.527|3.129|3.117|2.997|3.226|3.25|3.527|3.539|3.575|3.683|3.635|3.695|3.659|3.671|3.551|3.575|3.346|3.286|3.298|3.551|3.587|3.852|3.731|3.707|3.864|4.056|4.417|4.465|4.237|4.285|4.116|3.755|3.539|3.623|3.31|3.635|3.9|3.864|3.972|4.514|5.163|5.2|5.44|5.537|5.5|5.633|5.657|6.439|6.319|6.668|6.776|6.391|6.969|6.054|6.668|7.486|7.847|8.846|8.907|8.233|8.485|7.98|8.846|8.75|9.557|10.17|10.158|10.411|10.207|10.182|9.99|10.351|9.196|7.787|6.921|7.691|7.354|7.655|7.462|7.306|7.017|6.981|7.198|6.957|7.017|7.077|6.921|6.716|6.68|6.56|6.8|7.366|7.318|7.535|7.559|7.799|7.847|7.45|7.294|7.631|7.198|7.005|6.259|6.415|6.764|6.981|6.764|6.933|6.584|6.511|6.199|6.379|6.536|6.379|6.199|6.15|5.874|6.102|5.669|6.427|6.692|6.74|6.572|6.403|6.439|6.8|6.235|5.91|5.513|5.573|5.633|6.102|6.487|6.536|6.391|6.524|6.355|6.259|6.283|6.403|6.018|5.751|5.537|5.642|5.813|5.395|5.777|5.982|6.084|5.626|5.898|5.898|5.464|4.769|4.928|4.937|4.359|4.203|4.237|4.14|3.76
05214|955604|/equities/mikron-holding-ag|CHALL|6.9|6.95|6.95|7|6.4|6.52|6.41|6.88|6.94|7.15|7.14|6.92|7.25|7.4|7.59|7.15|7.51|6.76|6.26|6.2|6.25|6.31|5.62|5.6|5.55|5.65|5.63|5.26|5.32|5.27|5.07|5.35|5.34|5.43|5.27|5.28|5.36|5.39|5.3|5.39|5.43|5.39|5.3|5.33|5.3|5.43|5.3|5.64|5.5|5.51|5.51|5.54|5.51|5.68|5.64|5.75|5.9|5.85|5.73|5.53|5.37|5.4|5.75|5.56|5.65|5.7|5.66|5.68|5.74|5.8|5.2|5.03|5.25|5.18|5.01|5.2|5.05|5.05|5.16|5.23|5.22|5.04|5.05|5.12|5.09|5.04|5.18|5.3|5.39|5.4|5.54|5.39|5.31|5.5|5.39|5.55|5.78|5.79|5.45|5.34|5.24|5.7|5.1|5.3|5.7|5.65|5.66|5.99|5.7|5.85|6|6.18|6.99|6.15|5.85|6.02|6.35|6.22|6.55|6.24|6.24|5.56|5.11|5.3|5.44|5.05|5.35|5.2|5|5.5|5.72|5.79|6.07|6.12|6.38|6.2|6.5|5.4|6.13|6.1|6.13|6.15|5.7|6.31|6.05|6.71|7.8|6.9|7.25|7.75|8.05|8|8.2|8.44|8.36|8.81|8.75|8.5|8.15|8.68|8.74|9|9.16|9.46|9.1|9.5|9.51|9.48|9.6|9.43|10.9|8.1|7.4|6.95|6.97|6.86|6.83|6.9|6.98|7|6.8|6.81|6.8|7.01|7.48|7.04|6.75|6.85|7|7.05|7|6.9|6.98|6.85|7.06|7.28|7.2|7.01|7.25|6.98|7.06|7.1|7.12|7.05|7|7.2|7|7.3|7.05|7|6.9|6.87|6.75|6.7|6.7|6.7|6.7|6.5|6.3|6.65|6.2|6.3|6.35|6.69|6.4|6.15|6.5|6.5|6.5|6.42|6.45|6.14|6.2|6.4|6.32|6.75|6.65|6.82|7.1|6.65|6.8|6.31|5.7|5.52|5.68|5.95|4.8|4.7|4.6|4.6|4.49|4.41
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|9.41|9.47|9.44|9.38|9.37|9.29|9.33|9.26|9.26|9.23|9.01|9|9.09|9.08|9.15|9.08|9.13|9.08|9.13|9|9.02|8.85|9.12|9.13|9.16|9.05|8.97|8.9|8.9|8.85|8.52|9.1|9.29|9.33|9.28|9.33|9.56|9.4|8.84|8.79|8.72|8.76|8.81|8.73|8.55|8.55|8.53|8.54|8.52|8.58|8.52|8.53|8.53|8.53|8.52|8.56|8.51|9.09|9.19|9.14|9.24|9.14|9.1|9.28|9.19|9.16|9.17|9.09|9.09|9.11|9.19|9.15|9.02|8.98|9.16|9.23|8.75|8.66|9.09|9.3|9.27|9.33|9.33|9.37|9.37|9.33|9.33|9.4|9.37|9.42|9.28|9.27|9.31|9.28|9.36|9.27|9.23|8.92|8.85|8.71|8.79|8.8|8.72|8.71|9.23|9.3|9.31|9.19|9.19|9.85|9.71|9.71|9.71|9.56|9.43|9.52|9.52|9.47|9.56|9.61|9.47|9.28|9|9|9|8.57|8.65|8.62|8.52|8.89|8.7|8.59|8.33|8.33|8.29|8.52|8.73|8.49|8.52|8.71|8.57|8.61|8|8.14|8.52|8.95|8.66|8.85|9.04|8.9|8.95|9.47|9.33|9.47|9.46|9.42|9.8|9.94|9.85|9.94|9.94|10.32|10.42|10.23|9.94|10.32|10.13|10.23|10.13|10.13|10.13|9.75|9.8|9.94|9.85|9.94|9.99|9.99|9.94|9.94|9.94|9.9|10.09|10.04|9.94|9.8|9.71|9.66|9.71|9.52|9.19|9.42|9.34|9.44|9.47|9|9.19|8.95|8.9|8.81|8.76|8.78|8.66|8.62|8.59|8.38|8.24|8.05|7.86|8.23|8.48|8.66|8.51|9.03|8.71|8.52|8.43|8.14|7.77|7.72|7.72|7.58|7.5|7.48|7.39|7.5|7.47|7.39|7.24|7.29|7.47|7.48|7.49|7.53|7.55|7.48|7.46|7.39|7.43|7.39|7.44|7.43|7.47|7.2|6.91|6.91|6.86|6.91|6.81|6.76|6.72|6.73
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|191.2|190.2|190|189.7|188|187|187.9|194.5|193|193|196.1|194.5|194.8|189.9|189.1|187.5|188.9|185.7|185|185.2|185.2|183.6|188.8|192.4|190.5|190.8|186.5|188.3|189.8|188.2|190|189.1|188.8|193.5|190.8|190.8|193|195.4|196|198.9|199.5|195.2|195|196.4|190.5|192.2|194.5|200.1|202.5|205.3|208.5|212.9|210.8|209|208.7|208.5|207.3|212.1|213|212.8|216.3|210|211.2|209.7|211|211|215.4|217.6|219.6|219.6|220.6|218.9|218.3|218|218|217.9|213.4|210|214.1|216.4|213.8|216.5|215|215.7|215.7|214|215.8|220.9|220.6|221.6|223|224.9|227.7|222.4|222.5|220.4|221.6|219.1|218.5|217.2|218.8|221|220|219.5|218.1|219.6|220.5|218|220|220.9|220.3|218.6|218.3|217.8|218|217.9|217.7|217.9|214|213.5|212.7|204.6|203.8|208|207.5|202.4|208.2||203.67|208.61|218.4|218.2|219.19|220.28|220.38|218.5|216.22|214.74|217.71|216.72|215.93|214.44|204.36|202.09|197.74|215.53|216.62|217.51|218.2|217.51|214.44|219.98|220.08|214.64|213.55|215.33|210.98|207.82|207.03|204.75|201.29|199.02|209.3|209.1|201.69|198.72|198.92|195.76|196.84|196.75|198.72|199.61|197.24|196.05|196.05|197.44|196.75|195.26|195.86|192|187.16|186.86|183.5|187.75|186.56|185.18|184.59|185.38|182.91|180.43|179.94|179.94|174.2|177.47|176.97|179.94|181.92|179.56|180.03|177.67|178.62|174.38|178.05|176.17|174.38|173.43|169.66|168.81|170.51|166.93|172.3|175.32|178.15|178.15|180.03|174.66|173.43|173.62|172.02|173.43|171.92|170.13|168.53|169.66|172.02|168.25|173.43|165.99|164.95|164.48|161.65|158.35|158.07|157.41|155.52|155.05|156|155.05|154.96|157.5|154.58|153.17|152.7|153.17|144.21|143.27|142.23|143.46|143.46|142.33|140.25|137.62
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05218|949725|/equities/nebag-ag|CHALL|9.64|10.16|10.16|9.88|9.97|10.02|9.64|9.69|9.69|9.74|9.78|9.69|9.88|9.83|9.92|9.83|9.64|9.41|9.08|9.17|9.1|9.06|9.19|9.01|8.97|8.99|8.89|8.93|8.97|8.98|8.94|8.92|8.98|8.89|8.94|9.01|8.88|8.98|9.08|9.06|9.02|9.03|9.02|9.02|8.84|9.03|8.98|8.94|9.11|9.12|9.1|9.12|9.03|9.83|9.88|9.92|10.06|10.02|9.92|9.97|9.74|9.83|9.74|9.74|9.59|9.59|9.59|9.59|9.69|9.59|9.5|9.5|9.5|9.55|9.55|9.55|9.45|9.5|9.45|9.45|9.5|9.5|9.5|9.55||9.45|9.45|9.45|9.41|9.45|9.5||9.5|9.59|9.59|9.55|9.59|9.45|9.58|9.58|9.39|9.58|9.53|9.39|9.63|9.86|10.57|11.08|10.61|10.71|10.57|10.33|10.61|11.18|10.29|10.52|9.68|9.96|9.82|9.77|9.82|9.68|9.39|8.92|9.39|9.21|9.49|9.58|9.39|9.38|9.63|9.44|9.37|9.38|9.2|9.26|9.39|9.39|9.21|9.39|9.39|9.63|9.63|9.38|9.53|10.1|10.1|10.1|10.14|9.96|9.86|10.33|10.24|10.33|10.14|10.76|10.8|10|11.23|11.37|10.61|10.52|10.57|10.24|10.24|10.19|10.24|10.14|10.05|9.91|9.91|9.63|9.58|9.21|9.39|9.39|9.39|9.86|9.02|8.78|8.69|8.92|8.92|9.3|8.88|8.92|8.83|8.92|8.78|9.06|9.06|9.01||9.02|9.11|9.02|9.16|9.11|9.11|9.2|9.15|9.2|9.2|9.11|9.2|9.37|9.45|9.24|9.28|9.45|9.54|9.54|9.62|9.37|9.37|9.37|9.24|9.03|8.98|9.15|8.98|9.28|9.32|9.32|9.37|9.28|9.28|8.94|8.94|8.77|8.77|8.52|8.6|8.69||8.81||8.73|8.73|8.69|8.77|8.77|8.69|8.69|8.69|8.52|8.52|8.52|8.6|8.6|8.69|8.35
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|69.1|67.7|66.85|67.25|67.65|67.45|66.35|64.85|64.3|66.4|66.6|66|65.95|67.6|65.8|66.85|67.65|65.7|66.15|65.35|64.7|63.1|65.2|66.2|66.8|66.9|66.2|65.45|65.55|64.8|61.9|62.15|63.25|63.8|62.25|61.3|61.05|62.05|62.1|62.45|64.5|61.85|63.1|63.75|62.5|61.95|60.7|61.85|63.25|63.45|65.7|66.95|66.9|65.8|65.9|65.3|67.4|67.3|68.65|67.85|68.75|67.3|65.2|64.4|63.2|63.95|63.75|64.1|63.4|61.25|61|59.6|60.05|60.3|60.95|60.65|59.8|58.4|59.95|59.1|59.7|61.2|61.3|60.4|59.3|59.4|58.35|59.25|59.35|60.25|60.2|60.4|60.75|59.65|59.05|59|58.4|56.55|55.5|55.7|54.75|54.55|54.8|54.5|55.15|55.25|55.4|57.1|55.6|55.95|56.8|56.4|57|56.6|55.55|55.45|55.85|53.65|53.15|53.1|53.55|53.2|54|54|53.2|51.2|51.6|50.95|50.35|51.95|50.95|50.95|51.35|51.8|52.1|50.5|50.1|48.5|48.7|49.6|49.65|49.95|48.11|49.16|47|50.25|51.75|51.4|52.6|52.6|51.75|52.55|52.75|54.15|54.45|54.65|54.75|54.15|53.7|53.85|54.5|53.05|52.85|52.15|49.74|51.6|51.95|52.25|52.25|51.9|51.9|51.35|52.6|51.75|53.7|54.75|56.6|55.95|55.55|55.2|56.6|55.55|54.9|55.8|53.9|52.65|52.35|52.5|52.3|52.7|52.1|53.75|53.9|52.4|52.15|52.5|50.55|51.5|53.7|53.05|51.95|50.35|52.2|53.05|54|53.35|52.5|51.1|52.3|50.2|52.85|53.25|53.05|53.2|53.8|53.75|53.15|53.75|52.9|53.45|52.7|50.35|48.35|50.5|50.55|49.12|49.11|50.2|50.85|49.99|50.1|49.9|48.29|47.79|47.57|47.68|47.82|46.46|43.4|43.1|43.24|43.98|44.36|43.74|43.32|42.9|43.3|42.2|44.12|43.98|42.78|43.5
05220|949727|/equities/new-value-ag|CHALL|1.9|1.75|1.9|1.9|1.9|1.76|1.7|1.72||1.8|1.8|1.95|1.82|1.8|1.9|2.05|1.99|1.81|1.81|2|2|1.85|2|2|1.95|2|2|2.19|2|2.05|2.08|2.11|2.23|2.1|2.05|2.1|2.3|2.29|2.25|2.08|1.9|1.5|1.65|1.86|1.92|1.93|2|2.08|2.02|2|2.22|2.3|2.3|||2.34|2.2|2.21|2.4|2.65|2.6|2.85|2.8|2.8|2.8|2.6|2.6|2.8|2.8|2.99|2.91|2.85|3.04|3.15|2.55|2.08|1.4|1.5|1.62|1.6|1.54|1.59|1.6|1.64|1.8|1.95|2.15|2.09|2.1|2.7|3.1|2.9|3.07|3.35|3.3|3.3|3.34|3.5|3.5|3.74|4|4.28|4.1|4|5.39|5.39|5.3|5.35|5.28|5|5.12|5.1|5.71|6.2|6.05|6.32|6.51|5.95|5.85|7.48|9.15|9|9.29|9.59|9.9|9.4|10|10.05|10.05|10.5||10.05|10|10.1|10|10.1|10|10|10.4|10.45|10.25|10.45|10|10.7|11.15|12|11.4|11.8|12|12.75|11.5|11.5|11.7|12.2|12.5|12.45|11.5|11.5|11.4|11.8|11.7|11.3|11.8|11.8|11.95|12|12.1|13.35|12.95|13|12.95|13.5|12.95|13.15|13.75|14|13.95|14|13.15|13.4|13.5|13.5|13.55|13.75|14|14|14.2|14|14|14.2|14.15|14|14.6|14.6|14.45|14.75|14.8|14.8|14.85|14.8|14.7|14.95|15.1|15.15|14.75|15|15.1|15.4|15.7|15.75|15.5|15.85|15.9|15.95|15.9|16.1|16|16|15.6|15.5|15.6|15.7|15.5|15.5|15.75|15.4|15.35|15.3|15.4|15.3|15.35|14.85|14.9|15.05|14.7|15|15.3|15.6|15.75|15.6|15.25|15.4|15|14.7|14.5|14.4|13.75|13.5|13.75|13.8|13.9|13.8
05221|955607|/equities/newron-pharmaceuticals|CHALL|15.1|15.3|15.2|13.4|15.25|15.95|16.4|16.3|16.75|17.6|18.2|18.2|17.95|17.8|17.5|16.55|17.4|17.05|17.35|16.35|16|15.35|16.7|15.9|15.4|17.95|13.4|12.95|12.7|9.9|9.23|9.2|9.23|8.8|8.79|8.82|8.76|8.56|8.75|8.8|9.08|8.86|8.78|8.78|8.82|9.05|9.2|9.24|8.12|8.25|8.18|8.13|8.16|8.02|8.02|8.08|8.22|8.01|8.19|8.02|8.07|8.2|7.87|7.79|8.18|8.09|8.25|8.2|7.87|8.08|8.23|8.04|7.11|7.67|7.99|8.12|8.03|7.99|8.24|8.4|7.94|8.15|8.32|7.8|7.73|8.66|8.34|8.93|8.39|7.85|6.77|7.14|7.2|6.3|4.87|4.46|4.49|4.3|4.33|4.39|4.3|4.7|4.81|5.08|3.77|3.75|3.75|3.86|3.93|4.28|3.55|3.07|2.69|2.32|2.57|2.62|2.51|2.44|2.46|2.49|2.65|2.54|2.56|2.2|2.54|2.6|2.66|2.35|1.95|2.27|2.12|2.9|3.58|3.92|4.65|4.49|4.4|4.3|4.36|5|4.99|4.9|4.89|5|4.9|5.67|6.06|5.63|5.85|5.8|5.86|5.73|5.84|6.12|6.17|6.3|6.38|6.7|6.8|6.45|6.63|6.71|6.94|6.47|6.42|6.79|7.1|6.9|7.5|6.5|6.35|7.35|6.4|5.51|5.59|5.68|5.74|5.5|5.51|5.64|5.65|5.64|5.58|5.95|5.35|5.5|5.78|5.85|6.2|6.25|6.74|6.89|6.94|6.85|6.87|6.42|5.85|5.77|5.82|6.3|6.48|6.4|6.53|7|7.02|7.17|6.9|6.8|7.4|7.92|20.5|20.7|22|21.3|21|21|20.9|20.85|18.65|18.95|19.25|19.9|19.75|19.75|19.75|19.7|20.75|18.7|18.15|18.2|18.9|18.35|19.35|19.5|19|19.45|19.6|21|21.4|21.6|20.9|22|21.2|22.5|23.3|23|22.9|25.7|22.75|22.8|22.8|21.85
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|69.44|67.93|65.9|66.03|64.44|65.77|64.05|64.13|62.94|64.4|64.93|65.28|65.33|63.82|63.47|63.21|65.55|64.62|63.34|63.25|62.28|60.38|62.01|63.34|63.82|63.87|62.72|62.14|62.19|59.76|60.02|60.55|61.57|61.88|62.72|62.85|59.98|61.35|59.8|59.93|59.71|58.52|60.29|61.44|59.76|59.32|57.28|59.14|59.4|61|62.98|63.43|63.38|60.77|61|59.49|59.93|57.9|59.63|58.74|58.03|57.95|56.93|56.66|56.49|55.21|54.5|54.94|54.06|52.91|52.51|50.79|51.14|51.4|51.49|50.7|49.81|49.15|50.79|50.7|50.25|52.07|50.96|51.63|50.87|50.56|49.15|50.03|49.72|50.87|51.85|50.65|51.01|50.25|49.68|48.31|47.87|46.76|46.41|45.08|44.46|44.17|44.13|43.23|43.95|43.94|44.19|45.26|44.07|44.6|44.16|44.29|44.33|44.2|43.61|45.53|45.97|45.26|45.39|44.02|46.01|46.85|48.35|47.47|47.12|45.97|45|43.93|42.52|44.33|44.33|43.95|44.42|45.7|46.14|45.92|44.91|42.87|43.4|43.4|40.22|40.31|38.19|37.66|38.38|42.87|44.73|44.38|46.01|45.7|44.15|45.48|45.26|46.98|47.69|47.82|47.96|46.63|45.39|45.04|44.24|44.86|44.24|44.95|42.98|44.86|46.63|45.3|48|48.09|47.51|46.67|47.91|48.22|48.8|48.58|49.95|50.17|47.29|47.25|48.62|49.77|48.35|49.72|50.43|50.25|50.25|49.55|49.46|50.03|49.72|48.8|47.78|47.12|46.28|46.85|45.75|44.69|45.79|46.32|46.19|45.13|47.03|47.78|49.06|46.45|46.5|45.3|46.94|46.06|48.66|49.46|49.99|50.25|50.12|50.87|51.49|51.27|51.58|52.82|52.95|50.96|50.52|50.25|49.72|47.87|47.56|49.95|50.3|49.95|49.33|50.21|49.19|47.69|47.78|47.34|47.51|46.32|45.92|45.48|45.26|44.51|43.49|43.79|43.05|43.46|42.64|42.52|42.75|43.26|41.71|40.4
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|13.4|13.95|14.3|14.3|14.55|15.4|14.75|14.9|14.3|15|15.05|15.1|14.6|13.95|14.3|13.6|14.4|14.35|13.6|13.15|13.05|12.55|12.85|13.15|12.95|13.35|13.5|13.15|12.35|12.15|12|12|12.35|12.5|12.55|11.95|11.55|12.2|12.05|11.9|12.25|12.1|11.85|11.75|11.65|11.2|10.65|10.9|11.15|11.65|11.6|11.6|11.45|10.65|11|10.45|10.75|10.55|11.25|11.75|12.4|12.3|11.8|11.4|11.5|11.6|11.35|11.6|11.25|11.1|10.8|10.35|10.4|10.3|10.15|9.92|9.3|8.59|9.09|9.45|9.55|9.09|8.98|9.32|9.04|9.21|9.42|8.85|8.48|8.45|8.61|8.55|7.99|8.03|7.99|7.57|8.03|7.85|7.86|7.57|7.94|7.88|8.12|7.85|8.3|8.54|8.53|8.41|8.36|7.95|8|7.75|7.83|8.02|7.19|6.87|6.74|6.51|6.48|6.11|5.9|5.79|5.38|5.03|5.05|4.9|5.3|5.38|4.8|4.95|5.17|5.41|5.62|5.41|5.49|5.25|5.23|5.09|5.61|5.48|5.69|5.5|5.3|5.52|5.3|6.71|7.17|7.18|7.07|6.95|6.32|6.68|6.8|7.07|6.85|6.96|7.33|7.16|7.6|7.64|7.56|7.56|7.14|7.14|5.77|5.9|6.14|6.11|6.33|6.35|6.06|5.86|5.85|5.65|5.23|4.9|5.1|5.18|5.04|4.79|4.78|4.86|4.94|4.89|5.15|4.52|4.15|4.09|4.18|4.29|4.32|3.92|3.89|3.81|3.99|4.24|4.7|4.3|4.2|4.26|4.38|4.38|4.84|5.1|5.39|5.22||5.53|7.13|6.38|6.94|6.86|5.4|4.83|4.98|4.88|4.91|4.64|4.84|5.02|5.35|4.13|4.1|4.18|4.43|4.69|4.84|4.38|4.24|4.1|4.99|8.09|7.92|8.52|9.66|9.27|9.04|10.85|10.92|11.34|10.57|11.78|11.08|9.91|8.7|9.02|9.96|9.45|9.09|8.52|8.16|7.99
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|4.05|4.24|4.3|3.8|4.23|4.25|4.3|3.97|4.39|3.5|3.4|3.44|3|3|2.9|2.99|2.73|2.62|2.96|2.95|2.93|2.94|2.98||3.02|3.04|3.04|2.99|3|3|2.84|2.84|2.8|2.74|2.28|2.27||2.24|||2.26|2.28|2.28|2.2|2.15|2.18|2.19|2.19|2.19|2.01|2.12|2.2|2.26|2.32|2.35|2.41|2.22|2.48|2.5|2.5|2.53|2.57|2.69|2.7||2.99|2.54|2.92|3.04|2.9|2.89||2.64|2.85|2.88|2.4|2.6|2.48|2.78|2.69|2.6|2.95|2.95|3.1|3.16||3.2|3.2|3.2|3.5|3.9|4.2|4.19|3.12||||3.89|3.5|4.17||||3.4|3.85|3.42|3.75|3.75|3.79||3.79|3.79|4.13|3.9||4.25|4.24|3.85|3.9|4.12|4.2|4.2||4.15|4.24|3.98|4.25|4.5|4.02|4.25|4|4.24|4|4.78|4.75|5.27||5.19|||||5.15|5.2|5.2|6|5.98||7|6.45||||5.76|5.79|5.87|5.5|5.56|5.94|5.55|6|6.5|6.15|6.9|6.11||6.79|6.12||6.48|6.52|||6.5|6.5|6.05|6.05|6.5|6.49||||7.5|||7.29|7|6.7|7.29|7.94||7.1||8.19|8.24|8.24|7.24||8.24||8.1||8.24||7.98|7.49|7.69|8.59|8|8.8|9|9|9|9.4|||||9.65|9.65||9.29|9.25|9.39|8.5|9.4||9.34||8.5|9.1|9|10|9|9||10.5||10|9.6|9.45||9.2|9.09|8.75|9.69|9.85|9|10|9.5||9.5
05225|955608|/equities/orascom-development-holding-ag|CHALL|13.6|13.95|13.75|13.55|12.6|13.35|14.3|14.05|15.8|16.15|16.35|16.8|16.6|15|15.05|14.4|15.2|14.5|15|14.85|14.7|13.65|13.1|13.6|14.8|14.1|15.5|12.5|10|10.4|8.55|8.74|8.3|8.38|7.75|7.8|7.56|7.52|7.75|7.66|8.71|9.25|9.32|9.05|9.88|8.75|9.2|9.15|9.32|10.25|10.6|10.1|10.85|9.52|9.2|9.1|9.4|9.1|11|12.25|12.5|12.4|12.3|11.8|12.4|11.95|12|11.9|11.8|12.45|12.45|12.65|12.55|12.55|12.1|11.5|14.85|15|15.3|15.85|16.15|16.05|15.9|16.3|14.9|15.35|15.25|14.9|14.1|13.9|14.75|14.05|14|13.75|14|14|15.35|15.1|14.1|13.65|15|15|15.75|15.4|16.05|15.3|15.25|15.8|15.15|17.5|17.5|19.7|20.35|19.15|19.2|17.4|18.5|14|14.05|14|14.35|14|14.15|14.35|13.1|13.2|15.25|15.25|15.2|16.5|16.95|18|19.9|18.7|18.5|17.85|17.35|17.15|17.55|20.35|17.69|17.98|18.22|20.3|22.24|25.58|27.62|28.1|29.6|27.81|27.62|26.16|28.93|31.69|34.55|34.45|36.44|34.21|35.66|35.56|37.5|39.63|42.15|39.1|38.71|40.8|42.64|43.17|44.58|48.74|44.09|42.64|52.91|56.3|53.3|54.22|54.27|57.17|57.17|56.54|55.53|56.59|54.27|57.9|57.9|52.67|49.42|48.45|49.86|46.51|50.73|48.62|47.24|48.62|52.19|51.69|52.96|54.36|50.92|53.23|53.55|56.22|56.4|55.5|53.68|52.59|54.41|55.54|60.26|53.37|60.71|65.29|63.79|67.92|69.14|70.82|72.54|70.01|66.2|66.56|66.7|65.29|59.94|56.68|64.16|69.55|67.51|66.15|70.19|70.91|68.01|77.99|73.45|82.07|80.39|75.27|72.77|80.48|79.35|77.53|76.4|81.84|78.21|66.88|60.98|62.12|58.22|58.94|56.22|53.5|56.22|48.08
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|100.5|100.1|102.1|99.95|98|95|96|93|95|94|97.5|96.6|98|97.25|96.6|98|99|89|93|90|89.95|90|90|90.8|90.8|91.8|91.4|90.7|92.5|91|92.25|91.9|91.5|90.5|90|100|92.5|90|87.5|87.4|87.8|87.9|88|88.3|87|88|88.3|86.5|87.9|88|88.4|88.35|88.5|87.95|88.35|88.2|90|90|90.5|88.9|91.75|93.8|93|94.4|92.45|94|93.25|95.95|99|94.45|91|92.5|93.8|93.75|94.25|97|94.55|98|98.8|98.95|99|99|101|101|99.5|99.5|100|97.5|97.95|98|101.5||99.95|98.5|98|96.5|97|97.5|98.35|98.4|98.5|96|94.05|93.95|100|101.2|100|101.4|100|101|102.2|103|103|105.5|105.8|104|104|106.8|106.9|106.7|108.6|108.8|105.3|105.9|106.3|100|104|103.3|102.2|104|106.3|108.9|109.5|106.5|106|109|108.9|109.5|115.5|115.1|117.7|120|120.4|123|119.5|123.5|127.9|125|124.9|127.9|126.9|127.4|131.5|135.5|132.8|134.7|136.5|134.9|130.9|134|133|132|131.8|130.5|134.9|134|136.2|133.8|134.8|135.8|138.9|140.6|140|141.4|140|142|142.7|140|142|141|142.5|140|143|143|143|143|137.5|138|131|139|137|137.8|138.9|139|140|137.6|139|139|139|140|139.9|140|138.1|139|139|141|139.5|141.4|138.2|138.8|142.6|141|143|144.5|140.3|138.1|140|138|136|138|137|145.8|137.6|139.5|138|139|138.1|141.1|140.8|141|144.9|140|144|144.5|145.1|145|147|147.5|147|149|147|141.5|139.1|141|144|143|137.5|144|150|145|140|138
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|57|56.5|55.6|56|56.7|56.5|55.75|57|55|55.5|55.1|54.25|54.2|53.1|53.05|53.5|54|53.4|52.9|52.3|52.95|53.1|52.15|52.35|52|52.8|51.3|51.4|50|49.5|49.3|49.6|50.25|50.45|49.95|50.15|49.7|50.95|51.25|51.4|51.3|51.5|52|51.9|51.8|51.4|51.9|51.15|51.55|51.65|51.9|50.4|50.9|49.6|50|48.5|51.55|51.25|51|50.4|50.6|50.6|50.95|52.5|52.5|51.6|52.2|50.1|50.45|50.2|51.65|51.2|51.85|51.4|49.75|49.2|49.25|49|49.8|48.6|49|48.7|48.4|48|48|46.8|47.1|48|48|48.5|48.85|48|49|47.75|47.5|45.2|45.75|47.8|49.45|48.45|48.35|47.6|48.45|49.8|49|49.75|49|49|49|49.5|49|49.1|49|49.75|48.7|48.7|47.5|47.7|46.55|47|47|47.25|47.5|48.5|48.9|46.15|47.25|47.6|46.5|47.25|47.9|46.55|47.65|47.5|47.45|46.75|47.95|47.2|47.1|47.25|47.8|47.85|49|49.5|49.9|53.5|54.75|52.5|55.75|54.9|53.6|54.6|54.05|53.55|55|55.95|56|52|52.6|50.35|52.1|51.75|55|52.8|55|55.1|55.95|55.9|56.5|55.05|54.95|55|55|54.35|53.1|54.6|54.9|54.5|51.6|49.5|49|48.9|47.95|46.25|46.25|47.1|48|47|46.25|46|45.9|46.45|47.35|47.25|47.75|48|48.6|46.4|47.5|47.8|47.8|47.1|48.05|47.95|48.75|49.4|49|47.95|49.55|50|50.2|50||||||||||||||||||||||||||||||||||||||||
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|237.1|240|238.4|233.7|240.9|249.9|246.1|239.9|235.5|231.2|229.1|216.3|223|215.4|214.9|221.8|222.7|236.2|239.4|234.1|227.6|222|220.2|225.7|223.8|226|228.6|233.8|230.1|226.9|222.2|217.6|223.9|224.7|216|248.3|238.5|243.4|241|250|247.2|243.3|248.5|252.5|265.5|255.75|250.25|247.7|239.7|243.4|239.2|238.8|242|242.3|237.1|235.3|236|230.2|234.3|231.9|225.7|220.5|216.5|213.5|213.1|215.3|215.5|220|218.8|220.7|215.5|211.2|210|199|200.4|202|194.7|185.5|185.6|197.6|195|199|195.7|198.6|195.7|191.6|198.9|194.5|183.8|183.7|186.5|185.8|181.5|177.7|177|176.2|176.6|168.6|165.2|159.6|160.5|160.1|159|159.5|160.3|170.6|173.8|174.4|171.7|172.9|176.1|165|166.3|167.4|167.2|169.6|170.6|167.3|167.4|162.4|163.6|158.8|159|163.9|163|161.3|167.5|169.6|164.8|166.6|165.8|162.2|165|157.9|157|150.6|150|148.6|153.3|143.5|137.2|131|125|131.5|133.9|149.9|153.7|146.5|151.1|150.7|144.5|155|160.7|165.5|166|168.5|174.7|183|183.7|180|179.7|179.8|177.5|172.2|164.9|166.5|164.9|164.1|168|170.5|169.8|164.1|164.7|170.2|170|177.4|177.7|179.4|179.2|177|175|176.3|176.5|180|180|176|174.1|170.3|162.8|159.9|159.8|155.2|147.2|139|141.3|145.1|147.4|147|136|135.4|135|129.9|131.5|137.8|135.6|132.3|133.4|130|137.7|135.3|144.5|148.5|152.5|149.5|151.5|145|147.3|143.8|141.8|135.8|136|129|131|132|131.4|132|138.2|130.6|129.2|123.6|115.3|124.6|124.5|133.4|130|122.2|126.1|130|127.8|126|123.3|126.5|130|124.8|118.4|121.4|121.2|122.8|121.1|112.5|104|101
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|11.9|11.35|11.7|11.45|11.5|11.45|11.35|11.3|11|11.4|11.4|11.15|11|11.15|10.25|9.81|9.99|9.8|9.75|9.72|9.7|9.39|9.79|9.9|10.15|10.25|10|10.2|10.1|10.45|10.4|11|11.75|11.85|10.8|11.05|11.05|11.5|11|11.1|11.1|11.2|11.25|11.15|11|11|11|11|11.1|11.4|11.45|11.7|11.65|11.7|11.25|11.75|11.7|12.2|11.8|12.2|12.9|13.05|13|13.1|13.75|13.5|12|12.2|12.35|12.8|12.5|12.6|12.5|12.35|12.6|12.3|12.5|12.65|13.5|14|14|14|14.45|14.5|13.4|13.5|13.25|12.35|12.35|12.45|12|11.25|11.25|10.3|11.15|11.4|11.5|11.9|11.9|11.8|12|12.35|12.3|12|12.3|12.2|12.25|12.3|12|12|12.5|12.5|12.95|13.15|12.9|12.5|12.1|12.05|11|12.65|12.5|12.2|11.5|11.05|11.6|13.2|13.25|13.5|13.5|13.75|14.75|14.55|15|15|16|13.15|14|14.5|15.65|18.45|17.95|19.9|20.45|20.95|20.7|21.4|22.4|22.7|24.35|24|24.3|24.4|24.9|25.5|25.9|26.3|26.5|26.75|27.15|26.9|27.15|26.5|27.25|28|26.95|27.3|27|26|26.7|27.2|26.5|28.5|29|30|30.5|31|31.2|31|32.1|32|32.1|32|33.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05230|955617|/equities/perfect-holding-sa|CHALL|0.12|0.12|0.12|0.12|0.12|0.14|0.13|0.13|0.13|0.14|0.13|0.13|0.13|0.14|0.15|0.14|0.14|0.14|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.15|0.13|0.13|0.13|0.15|0.14|0.15|0.13|0.14|0.14|0.14|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.15|0.13|0.15|0.14|0.14|0.14|0.14|0.14|0.15|0.15|0.16|0.16|0.17|0.16|0.16|0.17|0.16|0.16|0.17|0.17|0.13|0.13|0.12|0.13|0.13|0.12|0.13|0.13|0.12|0.12|0.12|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.14|0.14|0.13|0.13|0.13|0.14|0.13|0.13|0.14|0.13|0.15|0.13|0.14|0.14|0.14|0.14|0.13|0.14|0.14|0.14|0.14|0.15|0.15|0.15|0.15|0.16|0.15|0.16|0.16|0.16|0.17|0.17|0.16|0.14|0.12|0.12|0.12|0.11|0.11|0.12|0.11|0.1|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.13|0.14|0.14|0.16|0.16|0.15|0.16|0.15|0.18|0.17|0.18|0.2|0.19|0.21|0.2|0.21|0.21|0.2|0.21|0.21|0.21|0.21|0.21|0.22|0.22|0.23|0.23|0.22|0.24|0.24|0.23|0.23|0.24|0.23|0.23|0.23|0.24|0.23|0.22|0.22|0.22|0.23|0.23|0.23|0.24|0.23|0.24|0.24|0.25|0.25|0.25|0.24|0.25|0.26|0.27|0.26|0.25|0.26|0.27|0.27|0.27|0.26|0.26|0.25|0.27|0.26|0.27|0.27|0.28|0.28|0.29|0.29|0.28|0.31|0.29|0.3|0.29|0.29|0.28|0.29|0.27|0.27|0.26|0.26|0.27|0.26|0.27|0.27|0.26|0.28|0.22|0.24|0.22|0.24|0.26|0.25|0.25|0.26|0.26|0.26|0.26|0.28|0.27|0.28|0.3|0.31|0.23|0.22|0.22|0.21|0.21|0.22|0.21|0.23|0.23
05231|955614|/equities/perrot-duval-holding-sa|CHALL|||51.75||57.5|60||64.95||||64.95|64|65|65|||||62.5|69.9|||69.9|68.3|70||74.5|74.5|72.5|||74.45|70.2|74||68|||67.5||||||73.5||72.5||||72.5|71.85|||||63.75||68.75||70||73.75|73||63.15|70||74.5|||72.5|72.5|72.5||72.5|||||72.5|69.95||72.55|75|75||||76.25|76.25|72.5|72.5|65|65|||67.5|65|62.75||65|72.5|72.5|73.85||||73.65||80||||77.5|80|72.5|||72.65||||80|||82.5|73.5|||75.25||||79.25|79.25|80|80.5||85|87.5|81.25||81.25|82.5|82.5||||74.1|||85|85|87.5||||85||84.5|80|79.95|79.95|80.05|84.35|85|85|92.5|92|97.5|94.75|94.75||85|85|77.5|75.05|77.5||77.55|80|||75.05|80|82.5|85|90|80||80|74.5|67.5|72.5|76.25|69.95|65|60|57.5|54.35|54|55|55||60|60|60|60|65.3||62.5|66.25|62.5|64.75|65|62.85|65.5|63.95|57.75|61.5|||67.2|70|70|72.25|69|72.45|72.2|68.75|69.6|69.5||75.4|80.65|75.1|80.2|75.6|84.95||||87.5||75|75|75.15|||
05232|955616|/equities/phoenix-mecano-ag|CHALL|572|565.5|553|529.5|537|545|559.5|560|538|543.5|560|551|568|560|584|564|582|568.5|562|539|532|529|537|542.5|554|558|544|551|531|548|528|549.5|534|523|524.5|524.5|511|491.5|483.25|482.5|480.75|486|480|478.25|468.25|459.25|470|455|452.25|466.75|489|489.5|494|484.5|472.25|470|492.25|470|472|470|480.5|486|496|484.25|479|440|439.75|443|439|436|440|431|440|438.25|440|440.25|440|438|465.25|456|457.5|464.25|459.75|460|452.5|485|480|478|475|484|484|479.75|480|487|485.25|479.25|475.25|465|479|456.75|451|450.25|478|471|560|556|550|551.5|551.5|570|535|544|534|549.5|548|545|556|575|530|518.5|511|478.5|464.5|490|458|453.5|476.75|459|443|453.75|457.75|453|447.75|473.5|484.75|466|450|450|488|517.5|516|555|512.5|555|515|580|620|629.5|659.5|660|639|636|685|695|682|700.5|678.5|718|715|714|696|693.5|674.5|687|666|653|695|709.5|676.5|663.5|645|651|665|647|646.5|660|643|647|658|646|645|654|645|644|640|640|638.5|632|620|626|645|600|603|605|624|591|623.5|600|561|560|547|532|529|539|515|523|527|540|545|550|544|515|500|505|501|469.75|463|470|475|464|450|440|444|460|436|415|412|394|401|399.75|390|385|390|391|401|390|387.5|401|410|395|405|403.25|410|397|370|378|374|375|340|323|316|308
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05234|955615|/equities/plazza-immobilien-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05237|949728|/equities/private-equity-holding-ag|CHALL|58|58|57.75|56.85|57.6|58.4|58.5|58.5|58.25|58.5|59.5|58.75|59.3|60|59.5|59|59.5|58.5|58.35|57.3|57.5|58.75|56.5|57|57.05|56.5|56.5|56.2|55.75|56|55|55|55.5|56.75|56.1|56|56.7|56.45|54.2|54.2|54.2|54.75|54.95|55.1|54.3|55|54|54.5|53.8|53.8|53.6|54|54|53|53|54|54|54.2|53.9|53.2|53.3|52.5|51.75|52|52.5|52.5|51|51|50.95|51|47.8|48.85|48.05|48.5|47.2|47.6|47.05|47|47.5|47.5|48.4|48.15|46|45.5|44.25|46.2|45.9|45|44.75|44.9|44.7|44|44|43.8|43|42.5|42.8|43.2|41.5|43.5|43|42.5|42.95|43.9|44|45.5|43.1|43|43.5|43.5|43.8|43|43.1|42.5|42.25|41.85|40.1|39|37.8|39|38.5|40|40.5|39.1|39.7|35.5|37|36.4|35.5|35.95|36|36|35.7|35.95|35|34.6|36.2|33.8|35.8|37.1|39.05|35.3|35|35.9|38|40.4|42.5|42.5|43|43.5|42.7|43.2|48|47|49.4|48.4|49|48.4|45.4|45.25|44.4|44.45|44.9|41.95|42|41|39.05|38.8|38.7|38.75|39.3|39.5|37.5|36.95|36.6|36.5|36.45|35.5|35|36.75|37.25|36.95|37|35.6|35.7|35.85|35.45|35.5|34|35.15|34.94|34.94|33.61|33.04|33.8|33.14|33.66|35.41|35.51|35.51|34.94|35.03|35.51|32|32.9|33.14|33.14|33.14|35.27|34.98|36.93|37.16|37.68|37.87|34.94|31.95|31.91|33.33|34.09|32.62|32.1|31.24|32.19|32.19|32.66|33.14|31.91|32.19|29.82|29.82|28.88|28.88|28.4|28.36|28.03|28.4|27.93|28.78|29.35|28.97|28.5|29.82|30.77|29.16|30.16|32.66|28.88|27.93|25.56|24.62|22.34|22.11
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|84.55|84|85.25|83.65|82.2|84.35|82.95|82.45|80.05|79.85|81.55|82.25|81.15|80.45|78.1|77|75.3|75.75|75.6|75.45|75.8|74.4|76.25|77.75|77.45|79.6|77.25|77.35|79.05|79.05|77.85|77.5|78.9|78.7|78.9|78.9|79.95|81|82.4|83.35|83.1|81|82.25|82.15|81.85|81.8|80.95|84.3|85.9|86.95|88.05|90.3|90.35|87.65|85.6|84.55|84.7|85.75|86.5|84.2|84.5|86.4|85.75|86.45|85.6|85.5|87.3|88.1|87.75|86.8|88|86.55|86.65|87.4|86.8|86.7|83.8|82.55|84.35|86.55|84.95|85.2|84.9|86.1|85.45|86.4|85.9|86.75|88.75|88.35|88.75|89|88.55|87.4|87.1|85.6|85|83.65|83.2|83.45|83.15|82.15|81.85|82.4|82.8|82.75|80.8|80|79.05|79.25|80.2|79.8|80.3|79.4|79.75|76.75|78|78.15|77.5|76.85|77.3|76.8|77.15|78.6|79.2|76.55|76.5|78.05|73.95|75.45|79.45|79.65|81.6|82.15|83.05|82.9|81.7|80.9|80.8|81|79.05|77.25|74|73.45|71.55|79.8|78.05|78.15|79.5|80.2|77.8|78.2|78.2|79.36|77.28|77.86|77.81|76.56|75.98|74.77|71.97|72.21|72.99|72.65|70.91|71.06|71.44|70.19|69.03|68.26|70.14|71.64|71.06|71.92|71.39|72.41|72.55|70.72|71.68|71.73|69.03|68.06|69.61|72.94|72.99|72.6|74.05|74.48|71.2|68.84|67.53|67.1|66.81|66.08|65.55|65.21|66.66|66.37|65.99|62.85|62.17|61.3|62.27|62.13|59.78|59.51|58.35|57.89|57.33|55.34|59.51|60.29|62.19|62.24|62.66|60.94|61.87|62.29|62.05|59.04|58.81|59.18|56.59|56.45|56.13|57.33|56.77|54.18|54.18|53.53|53.16|53.72|52.93|53.53|55.25|53.07|53.35|53.9|54.18|55.39|54.69|55.57|55.85|55.94|54.74|54.04|54.88|54.64|55.39|52.56|51.54|51.22
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|0.1|0.1|0.1|0.1|0.11|0.11|0.1|0.11|0.11|0.1|0.11|0.11|0.1|0.11|0.11|0.11|0.11|0.11|0.11|0.1|0.1|0.11|0.12|0.13|0.12|0.13|0.13|0.13|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.15|0.15|0.14|0.14|0.14|0.14|0.15|0.16|0.16|0.17|0.17|0.17|0.17|0.17|0.17|0.16|0.17|0.18|0.17|0.18|0.18|0.18|0.19|0.2|0.18|0.2|0.22|0.21|0.22|0.2|0.22|0.19|0.22|0.16|0.16|0.15|0.15|0.14|0.14|0.15|0.15|0.15|0.15|0.16|0.17|0.16|0.16|0.16|0.17|0.17|0.18|0.17|0.17|0.18|0.19|0.19|0.2|0.21|0.21|0.21|0.21|0.19|0.19|0.17|0.17|0.19|0.17|0.19|0.17|0.21|0.16|0.16|0.22|0.22|0.27|0.27|0.28|0.3|0.29|0.5|0.51|0.3|0.27|0.31|0.33|0.35|0.36|0.35|0.49|0.45|0.34|0.4|0.48|0.75|1.5|1.83|1.98|1.9|2.2|2.34|2.25|2.96|3.74|2.25|2.445|2.395|2.05|2.58|2.25|2.5|3|2.9||3.35|3.5|3.75|3.95|4.02|3.805|4.46|4.465|4.48|4.485|3.9|3.9|4.27|4.7|4.8|5.5|5.8||5.445|5.435||6|5.7|5.45|5.435|5.825|5.54||5.5|6.025|6.095||5.9|6.49|6.6|6.5|6.5|7.02|7.22|7|6.1|5.6|5.4|6.5|6.745|5.78|6.9||7|6.8883|8.2479|8.2479|8.3829|7.4381|8.4879|8.5229|8.6928|7.893|7.893|7.998|8.9977|8.4779|8.8928|8.7978|8.9977|9.7875|9.9975|9.8975|10.9972|11.2472|11.4271|11.787|12.8768|12.1969|14.9862|15.2962|20.6731|21.5451|22.0447|22.0349|19.9872|19.5953|18.7135|21.065|20.3791|22.6326|26.7476|26.8456|25.7678|26.1598|26.4047|26.4537|27.4334|29.393|29.197|31.9404|32.3323|32.3323||||||
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|87.95|87.95|88.4|88.05|86.3|86.15|83.9|82.55|81.5|86.65|87.6|88.05|88.75|87.15|84.15|85.55|87.45|87.7|88.85|88.65|86.95|85.95|87|92.1|91.4|92.7|92.35|93.15|92.45|93.1|92.35|92.5|91.65|93.4|92.6|92.3|88.4|93.35|93.3|93.8|92.95|88.05|88.25|89|84.45|83.55|79.45|83.1|84.7|85.85|88.6|90.1|79.45|77.1|75.95|69.15|72.45|71.1|74.5|73.15|80|77.15|75.15|73.8|75.9|74.4|77.1|77.4|78.7|76.4|75|71.4|71|72.1|72.85|71.45|68.6|63.95|64.5|65.2|60|59.5|59.65|58.6|56.4|59.65|62.55|63.25|58.55|59.5|60.8|61.25|56.05|56.8|53.4|50.2|52.95|51.85|52.3|52.35|53.65|52|55.45|56.05|54.3|56.3|57.1|55.6|55.6|57.55|56.6|55.8|58.9|56.55|55.95|54.45|54.5|53|55.55|52.6|52.95|50.7|49.42|47.51|47.27|45.05|49.01|49.8|45.13|47.8|48.72|48.09|52.5|48.05|47.4|45|40.95|44.66|49.15|46.28|43.67|43.61|40|43.03|42.33|51.05|53.05|53.9|56.7|55.3|52.2|50.9|51.95|54.7|54.6|55.75|56|54.7|55.9|54.8|51.3|52.8|53.45|52.05|48.62|52.15|53.5|52.95|55.1|56.5|52|52|52.65|56.6|53.95|55|57|55.6|55.7|56.95|55.95|54.2|53.55|52.8|49.08|48.4|48|46.9|46.5|46.25|43.81|44|42.07|39.63|40.5|39.92|41.54|40.65|42|39.06|39.38|36.95|39.71|41.41|41.92|38.65|37.87|37.35|40.59|36.79|39.85|41.38|40.78|41.85|41.6|41.1|41.62|40.4|39.5|36.22|37|35.4|34.93|36.2|34.98|36.48|36.47|34.73|34.15|33.73|32.86|33.47|33.1|32.04|31.98|29.9|28.86|30.12|30.54|28.96|28.14|28.94|29.56|28.94|28.5|29.56|28.88|28.56|27.04|26.26|25.76|23.96
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|204|201.3|200|195.3|195.6|203|195|188.8|185.2|194.3|199.8|196.1|197.1|200.2|201.7|202.9|223.7|209.9|210.7|206.3|203.4|195.8|198.3|209.5|199.1|190.5|189|189.9|185.9|186|188.9|184.2|184.7|193.3|181.5|172.7|169.9|174.7|183.5|185|184|179.5|156.2|157.3|151.4|148.8|148|151|160.4|163.9|161.3|163.7|161.9|152.8|149.8|148.1|151.6|149|161|168|190.1|176.9|166|171.4|171.1|176.2|183.8|185.1|171.8|169.8|165.7|159.4|160|159|159.9|153.8|147.3|144.1|150.1|152|171.1|171.3|164.5|169.9|160|166.8|169.4|150|140.9|146.3|147.9|145|127.5|128.7|132|135.5|138.9|140.5|127.3|131.2|138.3|133.9|138.8|136.5|148.6|149|149.7|140|146.3|151.8|154.2|160.9|190|186.3|190|190|192.5|196.3|183.5|171.3|170|166.4|150.9|141.1|143.5|139.1|174|180.2|159|170.1|185|190|185|161.2|163.1|154.3|145.5|134.5|154.9|139.5|147.2|145.2|143.7|157|154.9|181.7|211.3|207.9|226.7|228.7|211.5|225|236.4|242|245|255.25|267.25|290|279.51|276.51|269.39|273.52|284.76|280.26|260.21|281.57|283.82|280.63|292.25|286.44|275.58|272.58|271.45|280.82|257.4|254.03|256.65|247.29|247.29|245.04|229.12|223.87|221.81|228.55|213.57|216.56|205.89|206.07|207.38|208.32|226.87|227.81|230.8|224.81|234.92|244.67|246.54|240.36|224.81|224.81|219.75|204.2|217.88|208.13|201.39|197.46|209.07|192.59|224.43|209.26|246.91|254.41|245.23|237.55|243.54|230.05|226.31|218.62|215.63|199.33|199.33|191.65|198.58|212.44|209.82|213.94|210.76|174.97|179.55|179.62|179.1|185.54|180.6|189.78|176.62|171.68|172.43|187.26|176.77|179.32|167.93|172.43|201.58|153.62|137.43|146.43|150.25|145.38|148.37|149.72|155.72|141.78
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|255.25|253.5|253.5|253.5|249.6|262.5|264.75|263.75|252.75|258.5|270.25|266.25|263.75|253.75|249.4|243|250.5|255.25|250|248.2|242|233.4|243.6|251.5|251|254|250|250.5|247.9|241.1|238.6|238.5|243|241.8|236|234.1|232|240.1|235.7|236.1|229.5|234.5|235.3|244|238.3|234.8|220.4|227.3|231.6|238.3|253.25|245.8|242.4|235.2|231.5|227.5|225.4|220.4|222.2|218.5|217.1|214.6|215.6|213.3|207|204.7|205.6|207.1|202|196.3|191.8|186.9|189|189.5|187.8|184.7|181.7|178.6|184.6|184.4|186.2|191.7|187.2|187.6|180|183|182.2|183.5|178.4|179.7|180.5|179.8|179.8|174.4|177.2|173.1|173.7|170.7|168|163.5|160.6|159|160.4|159|166.5|172.7|172.8|176.6|165.8|167|166|167.4|167.9|164.5|164.8|165.5|169.8|169.9|162.9|163.8|170.8|169.1|170.7|166.6|166|164.8|160.5|157|146.5|150.4|149|150.6|150.8|150.5|150.7|155.6|153.3|142.6|142.5|146.2|145.2|143.3|135.6|132.4|133|147.2|149.7|142.7|144.2|148.2|146.8|151.3|150.9|158.6|156.6|160|161|159|153|155|151.5|149.8|151|141.3|131.9|136.7|139.9|142.5|143.7|148|147.5|148.6|148|143.1|142|142.8|143.4|142.4|146|144.3|145.5|150|147|149.5|150|149|149.2|145.3|141|138.5|141.2|149.9|147.5|145.8|147|148.1|148.7|146.5|149.4|154|159.4|155.8|161.7|164.1|167.5|171.7|169.6|168.2|172.7|169|175.9|177.9|180.9|178.6|176.2|173.4|180.7|176.3|187.3|185|189.2|186.4|179|184.5|189.7|189.2|183.7|181|180.8|176.9|171.4|172|170.7|167.3|167.6|167.1|170.5|167.5|168.5|172|169.9|173.2|171.4|171.2|171|174.4|174.6|171.2|176.6|177.6|166.9|157.5
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|256.1|254.7|254.8|254.9|250.7|263.8|265.7|264.9|253.9|258.9|271.4|267.7|263|254|249.3|243.3|250.3|256.1|251.9|249.2|244|234.4|246.2|252.7|253.6|255.1|251.7|252.5|248.7|242.1|238.9|239.2|243.9|242|236.8|235.1|232.1|240.3|236.2|236|228.7|233.1|234.6|243.8|238.1|235|219.8|226.9|231.5|239.1|253.1|247|242.7|234.8|231.9|227.5|225|220|221|217.5|216.4|212.5|215|212.2|206|202|202.3|203.5|199.5|195.2|190.2|184|186.6|186.6|185|182.4|179.1|174.2|179.8|180.7|182.1|187.4|182.4|182.9|175.7|179|176|177.9|173.8|174.9|175.6|174.4|174.5|168.9|171|167.3|166.6|163.6|161.6|156.5|153.8|150|152.4|152.1|157.1|165.1|165|168.7|157|157.5|157.1|157.3|159.9|158.4|157.4|159.3|161.8|162.3|156.9|157.1|163.2|162|164.3|159.2|157.6|159|154.5|147.6|136.7|142.6|140.8|143.5|145.1|144.3|142.7|149.2|147.1|136.6|136.5|141|139.1|136.5|128|126.7|128.4|141.6|143|136.2|136.2|141.1|137.2|139.8|140.7|147|148.1|148.8|149.4|145.5|140.3|136.6|133.5|133.8|133.5|130.2|125.3|131.8|133.6|137.3|138.4|142.2|140.8|144.1|140.8|137.4|135.6|137|139|138.5|141.7|138.4|140.6|145.5|141.8|143.4|144.5|142.8|141.9|139.1|135.6|133.8|137.2|144.2|142.2|137.8|139.7|142.6|141.7|135.5|136.4|144.5|150.3|146.9|154.4|155|155.3|161.9|159.3|156.6|163.4|162.1|170.1|172.4|175.1|174.1|171|169.9|176|173.4|180.6|179.4|184|178.3|169.8|178.5|184.8|184.4|178.5|175.8|177.8|174.9|168.5|169.4|166.6|162.7|161.3|160.5|164.7|161.1|162.3|165.4|164.4|166.7|169.2|164.7|165.4|168.5|168.5|166.4|167.7|168.5|161.4|151.1
05244|949711|/equities/romande-energie-holding-sa|CHALL|1185|1183|1185|1180|1145|1179|1059|1040|1039|1032|1063|1058|1056|1078|1080|1059|1080|1069|1064|1066|1100|1090|1092|1195|1145|1160|1148|1135|1154|1151|1150|1162|1185|1171|1130|1132|1136|1077|1092|1100|1098|1134|1120|1125|1125|1143|1130|1100|1133|1095|1048|1065|1045|1020|1004|1012|1030|1024|1052|1078|1080|1099|1075|1064|1079|1105|1105|1107|1082|1080|1081|1065|1061|1050|1140|1135|1146|1199|1169|1200|1192|1180|1220|1215|1220|1179|1220|1155|1051|1113|1065|1055|1060|1060|1020|1055|1125|1125|1049|1096|1121|1149|1180|1198|1185|1200|1160|1200|1185|1190|1200|1222|1191|1245|1250|1272|1290|1216|1240|1228|1265|1255|1191|1199|1200|1200|1224|1273|1170|1180|1214|1297|1301|1315|1275|1295|1277|1344|1339|1261|1300|1320|1349|1338|1355|1478|1485|1496|1548|1562|1600|1630|1640|1620|1625|1665|1649|1645|1660|1600|1612|1620|1603|1589|1660|1647|1710|1709|1707|1696|1696|1654|1678|1633|1590|1525|1544|1527|1500|1467|1468|1494|1483|1528|1535|1555|1525|1546|1548|1490|1455|1593|1695|1660|1656|1695|1630|1580|1550|1625|1640|1657|1680|1727|1700|1642|1705|1729.8199|1783.51|1759.65|1801.4|1908.77|1883.92|1859.0601|1834.21|1749.71|1758.65|1800.41|1790.47|1823.27|1834.21|1907.78|1888.89|1846.14|1901.8101|1907.78|1938.6|1824.27|1839.1801|1873.98|1835.2|1839.1801|1869.01|1950.53|1986.3199|2015.15|2029.0601|2053.9199|2069.8201|2035.03|2053.9199|2087.72|2038.01|2043.98|2062.8701|2016.14|1988.3|1996.26|1958.48|1913.74|1948.54|1978.36
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|9.1|8.87|9.18|9.1|9|9.06|8.92|8.95|8.7|8.88|8.25|7.9|7.99|7.98|7.51|7.68|7.5|7.25|7.02|6.8|6.71|6.85|7.2|7.35|7.31|7.5|7.4|7.35|7.5|7.65|7.9|7.81|7.66|7.85|7.84|7.6|7.8|7.99|8.17|8.1|8.18|8.1|7.91|7.5|8|7.49|7.25|7.2|7.03|7.4|8.9|7.45|6.52|6.68|7.03|6.71|6.35|6.5|6.3|6.95|7.2|6.95|6.8|6.68|6.7|6.75|6.99|6.98|6.85|7.09|7.07|7.22|6.9|7|7.13|7.33|7.4|7.39|7.35|7.4|7.37|7|6.9|7.2|7.44|7.69|7.25|6.5|7|7|7|7|6.9|6.7|6.55|6.49|6.74|6.6|6.8|7|7.1|7.2|7.82|7.5|7.62|7.4|7.71|6.75|6.8|6.6|6.9|7|7.09|5.8|5.9|5.98|5.91|6.05|6.1|5.5|5.7|5.35|5.5|5.88|6|5.35|5.66|4.94|5.1|5.01|4.8|4.04|4.2|4.09|4.1|4.1|4.33|4.73|4.6|4.8|5|4.97|4.62|5.25|5.8|5.97|5.2|5.28|5.79|5.35|5.4|5.25|5.53|5.89|6.05|5.91|6|6.2|6.08|6.29|6.4|6.35|6.6|6.46|6.3|7.27|6.88|7.15|7.1|7.02|7.18|7.2|7.28|7.3|7.24|7.4|7.6|7.34|7.45|7.07|7.65|7.8|7.65|7.84|7.83|8.1|7.9|7.5|7.33|7.21|7.18|6.77|6.71|6.67|6.85|6.96|7.2|6.8|7.2|6.61|6.38|6.9|6.75|6.71|7|7|6.52|6.7|6.71|6.7|7.5|7.15|7.5|7.8|7.3|7.28|7.06|7.28|7.49|7|6.59|6.5|6.61|6.66|6.62|6.78|7|7|6.9|7.35|7.5|7.35|7.43|7.2|7.83|8|8|8|8.2|8.3|8.25|8.3|8.15|7.5|7.1|6.88|7.25|7.78|7.7|7.6|7|6.89
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|38.5|37.9|38.6|36|38.9|41|38.5|39|38.5|38.7|38.9|38.1|37.3|38.9|39.5|39|40|37.1|39|37|36.5|38.4|37.9|39|32.3|36.4|38|39|35.8|38.5|36.5|38|40.7|39.2|36.1|23.5|22.3|21.5|20.5|20.3|19.8|19|20.5|20.9|20.5|22.5|21.6|20.6|21|20.5|21.6|18.8|15.6|15.6|16.6|13.9|16.2|15.9|19.5|21.6|23|27.3|27.5|35.5|35.6|36.3|36.9|37.7|37.5|58|40|39|39|40|39|40|41.3|40.9|40.4|40.1|40.1|41.4|40.4|41.4|41.8|40.8|41.2|40.7|39.7|40.4|41|41.5|42|41|38.6|39|39.3|40.1|41|41.2|43.5|43.5|40.1|46.5|40.7|42|43.3|47.9|43|38.5|45.5|41.2|43.2|41|41.9|42|45|45.9|46.9|47.1|49.9|49.9|47.1|48.5|50|50|49.5|51.1|52.8|55.4|59.8|56.9|57.4|58.6|52.2|52|58.6|60|70|71.5|70|70|70|58.5|59.5|74.5|75.1|87|90|87.2|89.9|89.8|85|84.8|85|85|80|71.9|69.1|68.6|70.8|71.5|73.6|78.3|76|78.5|84.6|86.3|86.1|87.5|88.6|90|86.8|89.9|90|86|89|88.5|89.9|89.9|89.5|88.6|94.5|93|93.5|99.1|101|105|103.5|103.5|110|103.5|98.5|85.8|92.6|88|79.7|77|75.1|79.7|81.2|83.7|91.6|98.9|79|81.5|99.9|142|255|248.5|255|257|262.5|250|250|250|255|254.5|255|256.5|220|221.5|253.5|256|260|278.5|291|253.5|256.5|269.5|265|272|267.5|270|280|274.5|289|307.5|305|307.5|308|313.5|318|319|294|280|269|275|250|245|250|260
05247|955623|/equities/schaffner-holding-ag|CHALL|259.64|255.26|248.94|252.1|252.35|259.4|255.51|254.78|255.75|260.61|256.72|266.69|265.47|263.53|276.9|262.31|277.87|273.01|259.64|258.18|256.24|253.81|250.89|251.86|246.51|241.55|238.73|245.05|247|234.36|233.38|219.96|213.94|217.83|217.83|208|198.67|197.5|203.04|204.21|204.21|202.27|202.27|203.24|203.04|199.54|207.13|199.35|201.2|204.21|201.29|207.13|217.63|208.59|210.53|207.03|207.81|204.41|213.25|218.99|223.56|227.55|225.7|225.6|220.74|221.72|222.78|231.05|224.15|223.66|220.74|224.63|225.22|222.1|218.51|212.28|225.41|217.63|214.52|224.54|227.84|227.94|228.52|232.22|228.42|224.15|229.2|215.78|213.94|216.85|207.13|213.74|202.27|199.84|223.66|223.08|223.66|218.8|222.01|213.94|215.78|221.72|221.62|222.2|243.11|245.78|245.78|247.97|246.03|248.94|252.83|257.21|254.78|254.78|256.97|257.7|255.51|252.35|241.94|231.44|243.11|229.01|214.7|218.51|217.56|217.56|213.93|220.61|224.24|233.49|239.5|239.5|242.37|238.55|243.32|251.19|224.24|214.7|231.01|243.32|246.18|234.73|224.24|250.24|248.09|281.73|288.88|312.98|330.15|322.28|319.66|333.97|327.29|333.97|326.81|328.48|322.52|315.12|316.32|307.73|314.65|322.28|319.42|300.57|291.51|299.62|311.07|312.98|314.65|311.31|319.42|308.68|302.48|286.26|285.78|283.4|286.02|281.49|255.73|229.01|229.01|220.42|209.64|214.41|208.02|214.7|209.73|208.02|209.92|209.92|199.91|190.84|189.89|190.74|191.79|192.27|190.84|190.84|188.93|189.89|185.88|185.12|185.59|181.3|171.76|171.76|168.89|166.51|167.94|162.21|169.85|162.21|163.17|161.26|161.26|161.74|164.6|161.74|156.49|156.49|156.49|150.76|151.72|149.81|148.76|151.62|149.81|152.67|147.42|150.76|152.58|146.66|149.62|147.9|152.77|154.58|157.44|159.35|153.63|160.78|157.44|160.31|162.21|145.99|147.23|146.95|130.73|131.2|121.66|131.68|128.82|120.32
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|136.2|134.4|132.6|129.3|127.3|130.8|129.5|127|128.1|134.1|133.6|134.5|133.9|132.7|133.3|136.2|132.8|132.7|132.9|132.5|131.5|126.2|125.4|126.1|127|128.4|129.6|129.4|127.4|128|130.3|129.2|130.9|132.3|133.1|131|125.9|129.6|128.3|136.2|130.5|129.9|134.5|134.4|130|128|127.9|130.7|131.9|136.2|136.5|137.1|139.3|135.2|135|132.7|132.5|130.2|135.4|134.5|138.4|140|139.9|138.3|137|136.4|134.9|134|134.3|133.7|133.4|129.8|130.4|127.8|129.2|129.6|124.4|120.6|122.4|122.2|119.2|121.7|120.1|119.6|116.1|115.5|116|115|112.7|112.8|113|116.3|114.4|114|113.4|112.6|110.2|106.9|105.3|107.8|107|107.2|108|107.7|113.1|112.2|116.9|113.3|107.7|107.5|107.9|105|109.5|108.8|108.8|109.8|107.5|106.8|107.9|106.2|106.5|106.8|107.5|109.1|108.9|106.6|108.5|109.5|101|104.6|105.8|104.6|104.5|102.2|101.4|98.15|99.75|96.5|100.7|95.75|96.5|90.9|85|86.95|86.2|92|95.75|96.75|102.9|102.9|101.6|102.7|101.6|104.3|105.2|107.8|109.6|108.5|111.3|111.7|113|113.4|113|109.1|104.2|104.8|106|104.1|103.9|108.1|106|105.6|104.3|108.5|104.3|111.9|113.8|114.6|113.3|115.8|115.1|113.6|110.5|111.5|107|110|104.4|104.8|104.9|104.4|103.4|100.4|100.3|100|98|95.35|92.95|91.5|96|93|93.45|89.15|91|93.1|92.4|90|90.45|86.5|90.1|85.05|93.85|97.7|94|93|93.7|91|88|87.6|88.1|85.25|84.95|78.75|77.65|79.6|80|80.7|80.85|78.35|78.25|78.5|75.55|76.35|73.9|74.75|75.2|75.5|71.1|73.1|73.15|73.15|69.5|72.1|71.3|72.6|67.05|69.95|66.8|70.55|70.25|69|68.9|65.3
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|137.9|135.8|134.8|131.6|128.6|131.7|129.5|126.8|127.7|133.4|131.9|132.3|132|130.9|131.5|133.4|130.5|130.6|131.5|131.6|129.3|123.6|123.8|125|125.6|127.9|128.7|129|127.1|127.3|132.8|132.6|135|136.3|136.8|134|128.3|132.5|130.6|140.6|134|133.3|138.2|137.7|133.8|131.6|129.7|134.2|134.7|139.8|138.7|138.4|141.4|137.6|136.9|134.1|134.6|132.6|139.1|137.8|141.9|145|145.1|142|140.8|140.1|139|136.6|135.8|135|135|132|131.7|130.5|131.4|130|126.6|122.1|124|124|120.8|122.9|120.5|120.4|115.6|116|116.8|115.4|112.5|113.1|114.1|116.1|115.2|115.1|114.3|112.4|110.4|105.8|104.6|106.4|106.4|105.9|108|108.3|112.2|113.3|118|114.7|109.2|109|108.6|105.5|110.7|110.8|109.5|111.3|107.7|106.4|107.1|106.4|107.9|108.8|108.8|109.4|108.9|106.7|107.6|108|100.2|103|104.5|103.6|103.5|99.9|99.7|97.75|97.05|94.05|100|94.5|92.9|88.65|82|84.65|85.35|92.9|95.3|96.6|102.1|102.4|101.5|101.9|101.4|104.8|105.7|107.5|108.3|107.4|111.9|111.3|110|111|112.4|108|101.1|103.1|105|103.6|103.1|109|105.7|105.3|104.9|108.3|103.8|110.6|112.6|112.3|111.3|116|114|113|110|110.6|105.5|108.3|104.5|105|104.6|105|104.9|101.8|102.2|101.3|99.6|96.75|94.35|93.4|97.5|94.75|94.25|90.3|92.05|94|92.7|89.85|90.6|86.4|90.75|85.9|95|98.75|94.5|93.75|94.5|91.9|89|88.1|89.5|85.8|85.45|79.65|77.15|78.75|79.6|81.4|82|79.65|79.5|80|76.4|77.15|74.85|76|76.5|75.85|70.3|71.55|71.65|71.15|66.95|70.05|69.65|71.9|66.85|68.7|67.4|70.3|70.5|69|68.6|64
05250|955635|/equities/schlatter-industries-ag|CHALL|79.84|77.09|76.05|74.34||82.05|82.05|82.32|81.44|75.44|75.33|77.09|73.84|79.24|77.09|79.84||87.44|82.6|82.6|85.35|86.01|86.01|89.87||91.41|81.5|90.8|80.12|74.34|71.59|70.76|64.98|66.08|66.08|71.48|66.63|68.83|71.59|71.53|74.23|72.41||72.41|77.42|72.69|72.69|79.84|93.61|89.21|81.99|83.7|88.1|85.35|89.21|90.86|88.16|90.86|97.8|95.21|94.88|95.92|105.06|103.03|108.42|86.62|93.61|84.25|70.7|74.06|63.33|62.66|66.08|66.08|66.08|66.08|63.33|63.33|71.64|71.59|||68.83||68.83|66.08|70.26|69.71|68.28|70.81|69.38|76.54|76.54|74.34|76.54|71.86||82.05||79.84|84.31|91.41|91.41|91.41|91.41|93.61|93.61|100.77|101.87|101.93|112.88|109.31||84.25|88.66|||94.55|93.61|93.61|89.76|85.35|89.21||85.96|93.61|90.31|81.22|77.09|69.11|71.59|71.59|72.96|78.19|71.59|69.38|73.79|72.69|83.15|88.1|93.61||100.22|100.22|115.64|121.14|129.4|130.51|134.36|132.16|132.98|132.16|136.56||137.66|140.42|143.03|137.66|142.62|137.66||148.13|137.66|137.8|137.66|140.69|143.86|150.33|147.02|137.66|141.52|137.66|134.91||143.17|137.11|137.66|138.77|138.9|134.91|126.65|124.78|125.16|126.65|126.65|126.65|126.6|120.04|120.1|127.2|119.66|121.14|121.14|129.4|125.93|131.83|125.88|128.85|123.9|123.9|121.53|126.76|131.61|133.81||133.75|133.04|132.16|132.54|127.48|135.41|134.36||136.45|134.8|133.75|133.81|130.78|139.87|131|121.8|126.1|126.1|132.71|127.2|121.69|127.75|112.88|112.88|113.99|110.68|104.62|107.93|112.88|114.54|119.93|125|125|123.35|122.03|123.9|110.13|103.52|104.62|103.25|103.52|104.57|107.38|107.38|107.38|107.38|114.54
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|642|667|663|669.5|651.5|650|649.5|685|669|685|685|670|669|685|700|680|695|689|674|683|679.5|645|640|631|620|609|608.5|609|608|605|598.5|595|610|595|606|605|587.5|580.5|585|586|593.5|595|613|613|585|580|580.5|575|555|565|572|580|620|590|576|579.5|578.5|578|587|575|575|568.5|566.5|544.5|550|556|550.5|553|550|540.5|531|525|522.5|514|460|457.5|464|448.2|455|455.5|478|475|468|469.8|450|460|464|455|458|461|477|460|462|466|452|460.8|475|475|470|483.5|475.8|476|490|485|505.4|504|507.3|492.6|488.8|483.2|493.6|504.5|528.2|523.9|527.7|526.3|529.1|534.3|534.3|520.6|476.5|477.9|492.2|477.5|485.5|444.1|474.6|454.7|463.3|475.6|491.7|491.2|483.2|455.7|460.4|464.2|472.7|453.6|473.7|454.7|455.7|473.7|435.8|425.4|441.9|504|517.3|520.1|555.6|568.4|544.7|544.7|584.5|615.8|606.3|619.1|651.8|651.8|645.2|644.2|615.8|641.4|640.4|635.7|596.8|625.7|710.1|707.7|720.9|729.9|733.7|733.7|734.2|734.2|691.1|710.5|717.2|700.1|696.3|669.8|658.4|652.7|651.8|663.2|634.7|667.9|636.2|636.6|592.6|622.4|608.2|603.9|595.9|582.2|582.6|574.1|577.9|542.8|515.4|533.4|527.7|525.8|513|528.2|518.7|518.2|516.3|522.9|540|511.6|579.3|574.6|600.6|574.6|568.4|548.5|493.6|493.6|512.5|498.8|502.1|505.9|506.4|505.9|521.1|530.1|542.8|514.4|511.6|515.4|494.1|540|515.4|495.5|482.2|473.7|478.4|478.4|482.7|478.4|473.7|470.1|412.1|405.5|388.4|382.7|378|369.5|369.2|364.7|364.7|360.7
05252|955631|/equities/schweizerische-nationalbank|CHALL|1100|1054|1037|1050|1050|1061|1051|1057|1050|1050|1056|1050|1050|1058|1045|1043|1026|1005|1042|1042|1045|1046|1050|1070|1037|1060|1050|1065|1050|1089|1099|1035|1041|1027|1049|1055|1042|1062|1050|1050|1065|1040|1049|1050|1049|1045|1090|1085|1080|1105|1100|1080|1135|1159|1153|1179|1160|1170|1145|1166|1149|1169|1141|1185|1155|1141|1115|1098|1066|1048|1023|1028|1031|1040|1031|1068|1035|1000|1006|1008|1015|1000|998|1035|972|1029|1013|1030|1015|1040|1060|1080|1100|1049|1050|1064|1067|1078|1072|1078|1077|1050|1089|1060|1090|1084|1033|1088|1096|1098|1099|1066|1120|1117|1095|1160|1098|1090|1085|1100|1055|1144|984|947|952|950|946|931|935|932|950|942|980|970|952|930|1000|1078|949|1100|1095|1093|1041|1110|1200|1275|1210|1257|1198|1185|1131|1165|1140|1110|1099|1027|1044|1056|1080|1069|1051|1078|1095|1065|1059|1068|1021|1029|1007|1005|999|1000|998|995|1002|990|1004|1000|1000|1006|982|1001|1014|1021|990|981|995|1000|996|1010|1014|1015|1015|1020|1055|990|1011|1010|1000|995|995|1001|1017|1000|1000|1000|1000|976|975|999|976|980|1014|995|1002|1030|1030|1050|1075|1035|1040|1040|1001|990|984|958|962|994|990|990|995|989|975|965|972|980|975|964|980|940|937|935|936|950|950|940|950|936|973|973|930|950
05253|1073053|/equities/sensirion|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05254|955625|/equities/swiss-finance---property-invest|CHALL|76.29|79.16|75.82|78.11|79.16|79.16|78.68|77.72|75.82|76.29|76.29|76.06|76.25|76.29|76.06|74.86|73.43||74.86|74.86|73.43|74.63|73.67|74.43|74.39|76.29|74.63|75.34|74.15|73.43|72.96|72.48|72|72.48||73.19|72.96|72.96|73.39|73.43|72|72|73.43|73.43|74.39|74.39|72|74.3||72.92|73.38|73.56|74.3|74.3|73.88|74.3|74.3||73.38|72.46|73.29|72.92|71.54|70.63||71.54|71.77|72|72.46|73.38|73.15|74.3|73.38|73.38|72.46|72|71.96|72|73.61|74.02|72.92|73.38|75.67|73.15|75.58|75.53|73.75|75.21|75.58|75.58|74.3|75.21|75.63|75.63|75.3|75.4|75.67|76.13|76.36|75.9|76.59|75.21|76.82|76.13|77.05|77.46|75.3|73.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|87.84|87.72|85.8|86.16|85.76|87.8|87.16|85.6|85.08|89.24|87.16|88.12|86.44|84.36|82.12|83.08|80.28|81.16|82.84|80.84|80|78.88|80|81.72|79.6|82|83.2|85.32|85.52|83.96|83|83.84|87.16|86.28|87.28|86.72|84.76|87.72|87.56|85.28|84.88|83.48|84.24|85.56|84.04|81.16|82.76|84.12|86.08|86.48|87.44|89|91.72|89.48|89.96|88.64|90.76|90.68|93.12|92|97.24|96.6|97.08|94.52|91.76|90.52|88|87.84|82.88|83.2|83.16|81.04|82.56|82.84|84.04|83.16|81|79|80.8|80.64|79.28|80.48|78.72|79.28|77.28|78.12|77.88|77.68|77.04|77.16|76.68|77.4|78.08|77.92|77.4|73.64|74|71|70.64|71.04|70.68|68.32|70.44|67.12|69.84|69.32|70.28|70.4|69.44|70.48|70.24|68.56|68.72|68.72|67.84|68.76|68.2|67.52|67.96|65.64|66.36|65.32|63.08|62.2|61.84|60.88|61.48|63.08|57.8|60.12|59.84|60.28|61.68|59.12|59.6|58.08|55.6|54.4|57.16|59.56|58.6|57.16|54.96|56.48|54.8|61.44|62.2|58.8|65|63.56|62.8|63.44|64.08|66.16|66.4|66.56|67.04|67.04|68.68|68.2|66.4|66.68|67.12|64.68|60.6|63.88|64.36|63.8|64.4|64.32|62.76|62.12|63.24|61.4|62.16|62.76|64.76|65.6|66.48|67.28|67.04|65.52|65.4|64.96|63|63.24|62.56|62.56|63.4|63.2|64.28|62.4|60.88|58.8|58.36|58.08|59.76|58.52|61.72|61.08|59.8|58.44|59.96|60.24|58.72|56.4|58.52|54.88|57.36|55.08|56.12|59.48|59.6|58.16|59.2|57.92|59.61|58.55|58.59|56.4|55.41|53.02|52.32|53.77|53.45|54.2|53.77|52.98|53.26|52.55|51.26|51.53|50.36|50.32|50.63|53.49|53.92|53.77|54.24|54.39|52.63|53.73|52.28|53.49|51.02|51.41|52.36|50.59|50.2|49.49|47.77|48.55
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|158|162.8|163.8|162|164|167|168|168.1|159.1|159.8|168|166.5|161.9|161.4|162|165.6|167|166.3|163.7|162|162|160.5|157.8|159.1|159.8|153.9|155|149.9|150.2|149.9|146.7|147|146|145|143.4|142|141.6|141.6|136.1|136|137|136.5|137.5|136.9|133.3|127.8|127.5|124.5|126.7|124.6|128|127.9|124|124|121.9|121.9|120.5|120.7|123.5|121.4|120|123.2|121.6|124.5|124.1|120.5|115|114|110.5|114|113.9|114.3|113.2|113|108|111.3|111|114|115|116.5|119|115|116.3|116.8|115|117.4|118.6|120|121.5|119.9|116.7|117.4|114.2|114.5|113.4|113.7|112.5|112.9|109.7|106.4|105.8|104.7|106.1|103.4|104.7|103|102.2|98|92|92|92.8|92|91.5|92.95|91|88|86.45|86.5|86.4|86.6|87.15|87.15|87|89.75|88|86|90|88.85|90|90|87|86.5|89.5|89.5|86.85|85|90|87.5|89|89.15|89.5|91.8|90|89.5|93|96.7|100|95|101|103|103|102.4|103.2|104.5|102.7|102.5|104.3|105.5|104.9|101.9|96|98.05|98|100|94|99|101|101|105.5|108|96.45|95.2|92.6|92.5|90|90.5|91.9|93|92|92.5|93.5|93.5|92.55|95|94.95|93.5|94|95|95|92.3|92|91.5|91.45|90.5|89.6|90.75|89.1|90|90.25|90.75|91.65|90|90|88.5|90.45|89.3|90.75|89.35|92.25|90.75|91.1|90.35|92.28|93.03|91.72|92.66|92.94|88.52|85.6|87.48|84.66|83.72|82.78|86.54|86.59|90.3|89.36|87.95|89.36|88.42|90.4|92.66|94.07|95.95|96.89|97.83|97.83|95.57|89.36|88.89|90.16|89.36|89.55|89.36|89.36|87.72|89.36|88.14|88.24|89.27|92.14|90.77
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|59.03|59.82|58.93|58.33|57.57|60.4|58.77|59.35|57.42|55.87|54.07|53.87|53.78|51.83|49.8|49.93|51.53|52.4|52.72|52.62|51.7|48.3|48.25|49.62|49.55|49.65|48.02|47.55|45.02|44.33|43.87|43.9|44.65|44.52|43.62|43.85|42.47|44.1|43.47|44.67|43.62|41.77|42.63|42.5|41.12|40.77|41.83|40.98|39.73|39.43|39.45|39.85|38.92|38.07|37.15|34.95|36.07|36.92|38.43|37.4|38.72|39.67|38.62|38.77|38.72|37.6|38.18|38.05|37.83|36.55|36.53|35.17|35.33|35.45|34.97|33.92|32.7|31.75|32.78|33.32|31.78|31.92|31.1|32.3|31.97|32.03|33|31.4|30.75|31.33|30.42|30.17|30.27|30.5|30.17|29.5|31.17|30.47|29.68|29.98|30.65|29.35|30|29.72|30.78|31.5|32.13|31.82|31.67|32.33|32.57|31.93|33.57|33.18|33.15|33.17|32.35|32.37|33.12|32.15|32.37|31.5|29.73|29.5|28.82|27.85|28.25|28|25.77|26.92|27.23|26.95|29.52|28.92|29.12|28.13|26.93|26|27.43|27|28.68|29.08|26.18|28.27|27.27|30.77|31.62|30.25|33.7|33.84|33.03|33.58|34.44|35.47|35.4|36.42|36.78|36.52|36.65|36|34.89|37.18|36.42|35.6|33.96|33.74|35.19|33.31|34.44|34.52|34.48|34.86|34.52|36.48|33.28|34.04|34.04|33.76|34.19|34.36|33.21|32.96|32.62|31.54|32.37|32.53|32.53|30.71|30.16|29.76|28.8|30.38|31.5|30.71|32.78|31.99|33.26|32.55|32.1|31.7|31.16|30.92|32.78|32.17|31.27|31.45|29.88|29.83|31.52|29.03|31.85|32.17|31.19|30.97|29.88|29.11|29.26|28.93|27.39|24.96|26.01|25.51|25.81|27.07|26.29|27.25|27.64|26.81|26.72|25.89|26.56|27.52|25.41|24.91|25.69|24.5|23.14|23.06|23.24|23.11|22.08|22.84|23.79|23.34|22.23|22.49|22.77|21.99|22.16|21.23|20.75|19.69
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|126|125.8|125.7|124|125.3|132|129.3|121.4|118.6|123.4|124.4|124.1|124|121.4|124.6|123.8|121.5|122.8|120.9|120|117.7|118.4|122.1|126.3|125.5|118.3|116.6|116.5|117.1|114.9|111.5|109.8|111.9|112.8|114.9|110|103|108.1|107.9|106.8|102.9|102.4|105.5|105|102.5|100.2|103.8|104.6|104.1|105.5|104.9|104.6|103|101.2|101.8|98|111.7|112.3|113.9|110.1|113.1|113.8|114.1|113|114.6|110.6|109.1|108.2|105.8|106.6|107.7|101.4|102|104|105|101.2|102.5|98.85|92.85|97.15|96.45|96.8|96.45|98.55|95.05|99.85|97.45|96.6|88.5|84|86.6|90.55|90.2|90.5|92.7|91.6|92.5|91.45|92.45|91.8|89.9|89.45|89.35|93.55|96.95|98.7|100.5|100.3|100.1|101.7|100.3|97.5|98|101.9|101.2|102.5|102.7|101.1|98.3|95.05|97.6|94.75|93.4|98.25|93.2|91.55|96.75|95.4|89.95|92|94.65|93.7|94.3|88.1|77.7|77.75|82.75|78.5|79.55|66.3|66.7|63.3|61|60|65.55|74.55|78.8|77.1|78.5|79.5|78.05|83.35|86.85|91.25|88.65|87.9|90.6|90.4|87.35|89.3|86.2|88.55|84|90.7|88|122.1|126.9|122.8|122|121.7|124|119.4|116.6|118|116.9|120.7|124.3|121.9|123.9|125.2|126.7|134.2|119.5|118|114|120|122.7|116.6|120.5|118|121.9|123.5|130|128.3|128.9|129.4|130|126.4|127.7|136.3|135.4|129|129.7|130.1|129.6|127.7|125.3|123.7|125.5|125|134.3|137.4|134.9|133.7|131|136.3|124.5|130.4|135.2|134|135|129.6|127|131.9|133.6|132.1|128.9|125.5|126|122.8|124.4|122.1|118.9|120.9|124.7|109.1|105.8|106|107.6|109.8|107|104.8|108.8|104.3|99.7|100.2|94.5|94|94|94.25|90.4|88.35
05261|945906|/equities/spice-priv-ag|CHALL|20.2|20.35|20.6|20|20|20|19.8|19.95|19.7|20.5|20.2|20.75|20.1|19.95|19.8|20.45|20.8|21|20.4|20.5|20.9|20.3|21|21|21|21.4|22|22.05|22.1|21.6|22|21.25|21|21|21|20.7|21.55|23.05|23.45|23.9|23.75|23.65|22.9|23|22.05|22|21.9|21.8|22.8|22.5|23.45|22|21.9|21.5|22|21.9|21.8|21.75|21.5|22|21|20|20|20.85|18.9|17.95|17.3|17.4|17.25|17.2|17|16.75|17|17.9|17|16.35|16.8|16.75|16.75|16.8|16.95|16.8|16.3|16.25|16|16.85|17.5|15.95|16.5|16.6|17.45|15.6|15.5|15.45|14.9|15.7|16.05|15.3|15|14.5|14.4|15.15|15.4|15.65|16.05|16.4|16.5|16.75|17.05|17.1|17.05|17.5|17.5|17.5|17.3|17.25|17|17|17.25|16.55|17.25|16.45|17|17.4|16.95|17|18|17.8|18|17.45|18.4|17.5|18|17.55|17.1|17.85|17.9|17.75|18.1|17.75|17.35|16.6|16.6|15.8|18|20.9|20.6|19.6|21.3|20.5|21.5|21.7|22.5|23.25|23|23.3|22.6|23|22|21.3|20.05|19.3|18.95|18.8|18.5|18.55|18.3|17.65|18.05|16.3|16.05|16.05|16.5|16.75|16.3|16.5|15.8|16.35|17.35|17.5|17.25|17.6|17.7|17.2|18.25|16.75|18.95|19.4|18.8|18|18.25|18.75|17.95|17.8|18|18.25|17.55|16|15.6|15.15|15.85|15.55|16.3|16.9|16.6|17.4|16.5|16.55|16.1|16.15|17|17.2|17.3|16.9|15.25|15|15|15|15.1|15|14.8|14.65|15.25|15.5|14.8|16.65|14.8|15|15|14.65|15.4|16.45|16.2|15.25|15.35|14.65|14.25|14|14.25|14.2|14.1|15.15|16.15|16.45|16.4|17.3|18.15|17|18.95|10.45|6.14|6
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|363|373|367|362.5|367.25|374|364|366|365.5|365|368|370|375|359.5|351|355.25|356.75|342|344|350|349|340|346.25|349|357.25|360.5|357.5|368|369.75|370|369|365|365.25|369.25|367|354.75|365.5|363|370.5|357|343.5|355.25|355.5|357.75|350.5|356|349.5|335.5|343.5|373.25|387.25|390.5|401|397|400|404.5|403.75|398.75|400|398|414|400.25|398|401|399.25|393|390.5|396|399.25|394|382|376|378|378.25|382|381.75|373.25|372.5|380|375|372.25|378|370|364.75|352|346.25|355|348|334|341|346.5|342|340|336|334|342|347|335|340|339|348.25|336|326|327|340.25|358.25|364|372|370.25|371.75|380|376.5|375|364|366|367.25|381.5|389|370|367|360.75|354.5|367|354|365|332.75|347.5|332|356.5|372|371.75|358|380.25|372.75|394.5|389|403.25|399.5|416|400|404.75|400|416|420|427.5|443.5|458.75|463|466|463.25|461|460|464|464|467|469.75|475|480|484.75|489|488|479.75|479|474|477|477.25|479|469.75|471.75|466.25|483.75|482|481.5|480|474|470|475|479.25|476.25|468|461|460|460|472|463|464.75|464.25|464.75|461|459.75|454.25|460.5|460|460|456|470|486|483|482|483|484.25|479.75|475|482|482|473.25|473|471.5|465|449.5|477.25|498|498.25|500|484.25|494.5|502|500|500|491|475.25|491|481|491|486.5|490.75|488|463.25|470|460|460|459.5|468|462|470|475|467.75|483|486.75|483.75|467.75|464.75|465|448.5|444|445|431|400|387.5|396|386|387.25
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05264|955633|/equities/starrag-group-holding-ag|CHALL|86.5|85.5|86.2|86|87.7|85|86.5|85|84|81|79.5|82.5|80.5|79.65|79.95|79.45|76.45|76|76|75.9|74|71.95|63.5|64.5|63.7|64.5|65|65|63.6|61|58.35|61|58.75|58.3|60.85|63|61.75|62.45|59.5|58.95|58.95|58.6|60|61.3|61.9|62.45|63.45|60.8|60.35|62|60.5|60|60.25|61|62|63.5|62|62.55|64.25|65.45|65.95|66.55|62.6|62|62.7|63.45|63.2|63.35|64.2|64.1|62.3|62.3|60|60.5|59.95|60.45|60.7|59.8|60.95|60.8|61.65|60.5|62|61|57.5|58|58.6|59.8|60.8|62.45|61.9|60.05|60.35|62|58.75|57|57.5|57|58.25|56.5|57.5|58.3|62.15|63.15|66.3|70.8|68.65|75|73|77.8|72.7|70|67|63.5|61|60.75|59.55|60.5|59.95|57|58|53|50.45|49.55|50.5|50.9|56|56.9|56|57|57.6|59.15|61.5|60.5|60.25|61.35|61.4|61|65.3|67.9|66.5|66.25|67|68|74|86|77.75|81.5|80.3|82|80.5|81|83|83|83.85|84|81.6|82|79.5|80.9|81.95|81.6|82.55|80.9|77|83|83.4|83.6|84.65|83|85|75|74|65.5|66||69|68.15|67|65|60|57.1|60.95|61|60.2|58|60|55|55.1|56.5|54.15|56|53.5|54|55.05|56|58.6|52.85|51.7|51.7|52|53.85|54.62|55.84|55.35|56.08|55.4|56.37|57.35|59.58|63.18|61.23|58.32|58.32|58.22|53.46|54.43|55.6|52.97|52.97||52.49|53.46|55.4|55.94|56.37|58.32|53.56|54.92|55.4|55.4|57.35|56.37|55.79|55.4|56.57|58.32|59.29|58.32|57.83|58.32|59.29|56.37|56.86|55.94|58.32|56.08|51.42|50.06|50.06|51.03|50.49
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|193.5|193.4|184|185|186.7|191.5|189|184|182.9|186.6|189.4|185.2|190.5|184.4|180.9|186.9|190.5|176.3|165.6|164.8|162|159|166.2|168.8|164.7|167.5|167.7|174.7|171.4|171.2|160.4|160|164.3|168|178|169.5|169.8|176.3|149|147.9|142.6|138.1|147.3|150.9|145|141.8|137.9|130|131.3|132.2|131.6|130.7|125.3|117.2|126.7|115.9|117.8|124|127.9|127|133|129.3|131|130.4|126|122.8|121.7|123.1|117.5|114.2|117.8|112|112.8|113.9|109.8|108.2|105.5|99.2|108|114.5|118.1|116.4|119.6|120.9|125.1|130|132.9|116.6|113.5|111.1|120.8|123.3|118.4|129.6|133.6|128|133|139.1|141.7|146.5|154.1|147.9|158.3|156.2|150|150.5|149.7|146|145.6|152.1|153.6|152.1|154.3|153.8|146.6|143.7|159.3|156.4|174.9|164|164.5|161.9|158.9|162.1|161.5|155|164.9|164.9|146|150.2|153.5|155|160|156.1|148.9|144.5|142.8|134.8|148.8|144|144.5|154.2|152.1|157.5|159.5|179.6|197.4|189.1|205|203.5|202.2|210.5|218.3|231|232|230|232.4|230.4|226.1|238|235|237|232.5|232.5|226.5|233.7|225.8|228.2|232.9|236.6|238.1|234.5|219.3|219|210.4|214|217.8|221.9|220.7|219.7|211|210.1|207.5|204.9|206|200.2|201.2|220.5|217.5|218|219.5|220.2|220|215|235.2|231.7|246.5|228.3|230.6|233|231.1|224.4|237|237|236.2|245|246|241|258.75|254.5|267|268|272|267.25|262.25|264.75|250|261|275|262|258.5|263.5|276.75|282.25|299.5|289|291.5|292.5|300.5|288.5|270.5|255.75|251|252.75|263.75|246.3|248|276|271.25|277.25|262|269|264.75|252.5|252.75|241.8|233|232.7|234.6|234.1|203.9|190
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|114.27|115.03|112.75|112.75|110.56|110.22|100.85|102.03|100.59|105.91|105.15|106.08|117.57|116.55|115.63|112.08|117.91|117.74|120.95|120.86|119.17|113.35|115.12|119.09|119.17|120.52|119.09|117.99|115.88|114.61|115.96|114.02|117.82|120.19|121.12|120.86|114.61|115.37|115.96|115.71|118.24|114.87|141.05|138.26|134.88|127.62|125.25|130.57|133.62|136.23|139.02|141.3|140.37|135.3|133.53|127.7|134.29|128.38|136.99|136.15|142.91|141.13|138.43|136.99|133.02|127.87|122.64|124.58|125.85|122.97|125.59|121.71|123.65|120.36|121.62|121.2|118.41|113.77|115.37|118.16|111.91|115.2|112.33|116.55|115.71|117.4|119.85|116.64|109.04|109.71|111.66|110.9|109.04|104.9|104.73|100.34|100.42|94.59|94.93|94.34|96.45|93.67|98.73|95.44|104.56|105.74|111.06|110.14|103.46|104.9|108.36|103.97|111.15|109.63|111.23|106|102.62|99.66|101.27|98.99|97.3|94.26|86.49|84.8|83.87|80.74|83.57|86.99|79.05|82.43|89.36|85.73|88.68|81.42|79.48|86.82|79.65|79.86|87.58|85.3|84.88|81.93|78.13|86.06|83.15|96.96|109.8|109.04|116.55|118.41|107.94|114.53|117.23|129.9|131.42|129.22|128.63|126.94|131.67|129.56|124.49|126.27|118.24|119.26|114.11|116.64|120.52|117.06|118.5|115.63|113.68|113.85|114.02|113.18|114.36|120.36|120.27|117.48|113.51|116.13|111.91|111.23|104.56|106|101.18|101.69|100.51|96.71|96.71|94.51|91.72|89.87|89.11|84.54|87.75|86.82|92.65|91.22|91.64|91.22|89.87|85.22|88.94|90.12|88.68|84.12|81.76|81.59|85.81|78.38|90.96|91.47|95.1|87.84|87.42|87.33|83.7|84.54|81.84|81.08|82.18|76.86|74.54|76.01|75.97|75.34|75.34|68.5|66.47|65.88|66.72|69.81|67.19|67.82|70.61|68.92|67.74|72.3|75.17|75.59|71.96|75.17|75.8|72.38|65.46|69.51|69.26|66.22|65.37|59.54|58.87|56.59
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|545|544|565.5|564.5|549|557|550|548|547.5|573|587|581.5|583|575|540.5|544|548|569|593.5|594|581.5|568|578|594|581.5|583|567.5|582|579.5|581|588.5|581|586|590|568|553.5|536|571|562.5|563|567|548|528|541|530|517|491.4|533|550|552|572.5|598|554|546|530|518.5|535|517.5|552|533|557.5|538.5|537.5|518|525|520|517.5|504.5|520|492.3|491.4|461.2|461.9|464.8|457.6|447.6|438.7|411|415|415.3|382.4|384.2|377.8|378.3|375.2|392.8|409.4|411.8|390.8|400.7|407.6|405.2|386.8|397|368.4|351.1|370.1|373.5|369.9|361.3|372.9|355.9|366.2|382.8|397.8|415.4|424.7|410|419.7|421.4|415.5|419.3|434.7|425|412.5|404.3|408.2|397.2|417.7|394.5|386.5|372.1|360.4|351.5|347.5|323.9|351.1|359.8|331.9|351.3|367|367|389|356.4|354|331.3|302.3|343.3|381.3|354.2|348.7|347.5|327.2|360|362.5|428.2|427.4|421.5|433.8|428.7|404.8|393.5|397.2|414|423.6|428.3|429|420.9|425.5|419.7|394.1|400.1|408.5|400.3|374.1|376.1|390|392.2|410.2|414.7|382.1|385.6|378|401|399.8|416.8|425|425|421.6|415|407.2|394|396.3|402.7|376.1|377.2|370|361|355.1|364.1|352.7|350.4|343.7|331.2|333.7|337.8|348|322.6|331|314.2|311.5|296.1|317.3|320.6|319.5|305.8|302.9|297.1|322.5|297|317.8|331.3|326.4|334.4|338|343.2|339|325.4|321.8|298.7|306|290.4|267.2|279.6|281.2|295.9|281|261.9|258|252.6|251.7|264.3|258.9|252|263.5|252.75|240.5|254|259.25|242.8|232.9|238.4|238.1|235.8|232.2|232.6|228.2|237|203.9|195.3|184.9|170.9
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|103.7|102.2|106.2|106.6|103|103.1|101.6|100.3|96.5|102|103.4|103|103.1|99.8|93.15|94.7|95|98.35|102|100.7|99.05|97.2|99.2|101.3|99.9|101.1|98.05|101.1|100.3|101.9|102.2|101.1|102.7|103.1|98.4|96.25|93.2|98.6|98|97.45|98.25|95.6|91.9|94.8|91.6|89|85|91.7|94.6|95.2|99.25|103.5|96.95|95.8|92.1|90|93.35|90.2|96.35|93|97.45|94.25|93.85|92.35|92.45|90.5|89.15|86.25|88.6|84.95|84|78.75|78.95|79.55|79.45|76.85|75.6|71|72|71.7|66.8|66.8|66|65.8|65.35|68.45|71.8|71.2|67.45|69.4|70.7|71|67.9|69.6|64.6|61.85|64.1|65.75|64.35|62.7|65|61.1|63.35|66.5|68.35|71.7|72.95|71.15|72.75|73.9|72.55|72.75|75.2|74|72.1|70.5|70.8|69.65|73.2|69.3|67.65|64.9|63.45|62.6|61.6|57.5|62.6|65.3|59.05|62.35|64.5|64.45|68.25|63.65|64|59.05|54.8|61|67.35|61.6|59.9|59.3|57.05|61.65|62.85|73.45|75.5|74|77.35|76.3|72.1|70.05|71.1|74.7|76.15|77.7|77.5|76.5|76.75|75.65|71.2|72.55|74.3|72.55|67.5|67.8|71|71.5|74.25|75|69.65|69.25|68|71.8|72.1|75.4|77.4|77|76.45|75.35|73.8|71.5|71.4|72.8|68.4|68.25|67.8|66.6|65.35|65.75|63|63.3|62.75|61|60.95|62.2|64.15|58.55|59.15|57.2|57.05|54.05|57.8|58.55|58.95|56.5|56|54.8|59.4|55.15|59.1|62.2|61.1|62.05|62.8|64.3|63.2|60.7|60.3|57|58.1|55.3|51.25|53.6|53.2|55.55|53.15|49.4|48.95|48.5|48.05|50.15|48.95|47.9|50.25|48.3|46.2|48.9|50|46.8|44.85|46.35|44.3|46.25|45.8|46|45.3|46.5|41.5|39.65|37.3|35.25
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|217.3|215.6|214.6|218.4|219.7|224|214.8|217.1|216.4|222.3|218.9|201.2|200.4|195.8|195.6|188.4|199|195.7|185.7|185.2|183.7|176.2|180.2|187.6|189.4|189.3|179.9|180.5|183.5|180.5|174.8|174.6|174.1|176.4|183.2|177.9|174.3|185.4|179.8|177|170.1|165|167.2|165.6|158.1|153.6|151.7|155.2|160|160.3|157.5|155.6|154|150.1|145.6|137.7|141.4|138|140.7|144.1|150|155|152|144.3|145.6|139.9|137|138.5|135.9|133.8|125.9|121.4|122.2|123.5|122.7|124|130.7|113.9|116.6|117.5|118|121.4|118|118.7|111.9|116.8|117.5|114|108.4|107.2|104.9|98.8|95.1|91.55|91.85|89.85|90.4|89.05|87.25|80.3|77.55|75.85|81.05|80.6|86.9|89.95|94.25|98.1|99.4|105.8|107.4|111.6|114.9|105|105.9|101.8|102.3|99.15|96.25|93.7|93.1|87.9|85.3|86.4|87.05|85|93.7|93.65|86.75|94.7|100.5|106|112.3|104.5|106.9|104.9|100.9|90.25|102|97.4|103.6|100.8|95.05|98.9|98.35|117.4|124.9|120.07|132.91|135.71|125|134.07|130.69|135.42|135.52|139.76|141.79|145.27|152.31|151.25|149.8|158.49|148.64|148.45|140.44|145.07|152.31|145.84|154.63|152.99|151.15|145.27|136.87|136.97|137.74|130.5|131.85|127.22|125.96|114.28|111.97|121.14|119.69|123.07|116.31|116.6|116.21|113.32|107.14|108.68|107.14|106.95|106.85|104.53|104.92|99.22|106.46|105.69|100.48|99.91|101.33|96.52|101.05|107.27|106.89|111.99|116.71|113.78|116.33|111.33|124.54|129.63|133.41|136.14|132.09|128.97|130.48|133.88|134.07|127.75|127.94|121.61|124.82|127.46|125.77|131.99|136.52|124.54|122.75|120.86|123.41|120.76|120.1|121.05|123.69|120.58|116.42|127.65|132.28|122.27|109.35|108.69|113.59|112.27|108.12|114.25|110.58|110.86|104.06|101.05|98.97|89.11
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|72.89|72.3|72.5|74.51|73.14|73.43|73.33|72.99|70.34|70.98|72.45|71.91|70.98|70.1|69.12|68.18|69.12|69.12|68.04|67.16|66.91|65.05|67.4|68.04|67.06|68.63|67.2|67.25|68.92|69.12|68.87|68.14|68.14|68.23|67.65|66.32|66.96|66.47|67.84|67.69|67.65|66.08|67.74|67.94|68.09|68.09|68.53|70.88|71.08|70.64|72.65|74.8|76.52|75.49|73.67|71.96|75.1|73.58|75.34|73.58|73.38|74.02|74.26|73.33|73.38|73.58|75.24|75.39|74.36|74.36|75.29|74.85|74.61|73.77|72.84|73.04|72.1|71.13|73.17|75.97|74.47|74.76|73.21|74.57|75.2|73.84|74.28|74.04|76.02|76.65|78.01|79.55|80.28|78.88|78.25|77.23|77.33|76.6|75.88|76.31|75.78|74.23|74.04|73.55|71.76|73.41|72.83|75.44|74.81|74.04|72.59|72.44|73.26|69.88|69.2|68.28|68.96|68.67|68.13|68.09|67.79|67.75|67.89|68.28|67.99|66.2|66.59|67.21|64.36|64.94|69.05|69.1|69.44|71.04|70.94|71.71|70.84|70.65|72.2|70.99|69.05|67.75|66|66.2|65.76|69.88|69.59|69.83|69.63|69.78|68.91|70.26|70.6|70.89|70.55|70.94|70.55|70.02|69.83|69|70.99|70.5|70.94|70.02|66.54|66|66.34|65.47|64.55|64.36|65.38|66.83|66.54|67.5|67.5|67.5|67.75|66.15|66.59|66.88|64.26|63.78|64.75|68.33|68.38|68.42|68.52|69.2|68.62|66.88|67.17|65.04|64.46|63.83|63.49|62.57|63.2|63.2|62.67|61.46|61.07|59.09|60.14|60.32|59.82|58.44|57.8|56.61|55.33|54|58.35|58.63|59.36|60.28|60.96|59.68|58.35|58.12|57.67|56.61|56.38|55.19|54.41|54.69|54.69|55.42|54.18|53.13|53.13|52.81|54.05|53.59|52.86|52.76|51.71|51.3|51.76|51.3|52.21|49.33|49.05|49.24|47.63|48.23|47.18|47.54|47.27|47.82|47.18|46.95|45.89|46.26
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|78.3|76.45|75.3|73.6|81.75|82.55|81.35|81.4|79.55|81.1|82.2|83.55|82.7|80.55|78.4|78.75|80|80.4|80.2|82.7|80.25|77.3|78.4|80.65|80.4|81.5|82.75|79.55|79.5|78.1|75.85|75.2|75.95|74.65|74.55|71.7|71.4|74.2|72.15|74.15|74.75|72.8|73.85|72.3|70.25|70.3|67.55|68.4|69.1|70.65|70.35|72.2|74|73|73.9|68.8|73.2|79.5|77.2|77.1|78|77.1|75|75.85|72.9|70.35|68.2|70|69.85|69.45|68.05|65.9|66.9|65.35|67|66.75|66.7|64.95|65.95|64.25|64.9|65.85|63.8|64.9|60.45|62.35|63.3|61.5|59.85|60.3|61.35|60.55|61|60.65|61.35|60.05|60.45|59.55|57.1|55.75|55|54.05|54.95|54.25|56.4|58.7|57.3|56|56.9|57.05|57.65|57.7|59.15|54.5|53.8|53.85|53.8|52|52.6|51.5|51.3|48.8|48.05|47.87|47.7|47|49.46|49.38|44.15|46.1|48.77|48.15|49.2|46.93|47.2|45.31|42.52|38.25|41.11|38.6|39.87|39.72|39.03|40.65|39.87|44.31|46.24|44.25|47.1|48.1|44.97|47.99|49.19|49.7|49.5|51.5|50.4|51.45|51.55|50.7|53.6|56.6|54.45|50.55|50|51.7|55.55|56.5|59.25|55.5|55.35|54.15|53.25|54.2|52.6|47.75|48.89|47.56|47.31|45.69|45.21|47.52|47.47|48.13|44.9|45.96|45.72|43.5|40.77|41.85|41.76|41.32|41.85|40.58|40.75|41.74|43.17|45.55|44.9|44.39|44.45|41.81|43.81|46.63|45.47|43.68|44.79|44.27|45.46|41.72|44.96|47.52|49.37|49.94|50.03|48.32|47.75|47.71|47.8|45.84|46.23|41.88|42.32|44.15|43.27|47.56|50.27|47.38|47.28|46.86|46.25|48.13|46.27|45.15|46.46|45.4|39.89|45.25|44.81|45.93|42.89|43.63|43.86|45.25|42.93|46.75|45.15|42.82|41.71|38.92|36.65|34.23
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|1.29|1.27|1.27|1.27|1.26|1.26|1.22|1.21|1.21|1.31|1.26|1.24|1.23|1.18|1.19|1.16|1.19|1.19|1.13|1.12|1.15|1.14|1.16|1.17|1.14|1.19|1.23|1.16|1.14|1.1|1.14|0.97|0.905|0.8922|0.8409|0.8409|0.8691|0.9076|0.8845|0.8512|0.7819|0.8101|0.7742|0.7922|0.7589|0.7435|0.7435|0.7537|0.7845|0.7999|0.7178|0.6486|0.664|0.6845|0.723|0.682|0.7307|0.7384|0.5999|0.6512|0.6358|0.6563|0.6512|0.6922|0.6871|0.6563|0.6538|0.682|0.6589|0.7819|0.8101|0.7332|0.7281|0.705|0.6384|0.623|0.6512|0.6435|0.7025|0.7768|0.9383|1.0511|0.9717|0.9999|0.9768|1.1204|1.0178|0.946|0.8512|0.9409|1.128|1.128|1.1075|0.9588|1.0024|1.0152|1.0819|1.1127|1.1588|1.1024|1.1229|1.187|1.3331|1.2896|1.3767|1.4742|1.5793|1.5177|1.5588|1.5536|1.5844|1.5459|1.6792|1.7485|1.9792|1.9484|1.8408|1.851|1.8638|1.7049|1.6305|1.628|1.4793|1.3742|1.4101|1.4101|1.4895|1.4998|1.3306|1.4254|1.628|1.7792|1.9049|1.6562|1.7203|1.6023|1.5818|1.5767|1.8023|1.728|1.751|1.7792|1.487|1.5639|1.7767|2.3663|2.615|2.4868|2.5509|2.7047|2.4868|2.5894|2.7176|2.9098|2.9227|2.8714|2.7304|2.5407|2.6278|2.5637|2.6022|2.5637|2.4279|2.2945|2.2176|2.4356|2.492|2.4202|2.533|2.4612|2.3971|2.2945|2.292|2.3202|2.3971|2.4253|2.3894|2.3074|2.1792|2.0638|2.0048|1.8715|1.9228|2.0459|2.0638|2.7763|2.7989|2.878|2.8045|3.2964|3.2173|3.1607|3.2512|3.1099|3.2456|3.3473|3.6753|3.4717|3.5339|3.4435|3.5226|3.2456|3.4491|3.336|3.3699|3.4208|3.5|3.2003|3.6187|3.4321|4.1729|4.1898|4.0032|3.5057|3.5452|3.4661|3.7714|3.6414|3.5565|3.3586|3.2003|3.1834|3.2399|3.4321|3.5057|3.7318|2.9515|2.7706|2.6575|2.8667|2.7197|2.8837|3.2456|3.3021|3.4661|3.483|3.1664|3.6866|3.7827|3.8506|3.3417|3.6583|3.7318|3.9467|3.9241|4.1276|4.4725|4.4443|4.6082|4.1333|3.7205|3.5961
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|530.5|534.5|523.5|524|516|531|540.5|527|512|520.5|521|516|505.5|501|498.7|493.9|492|477.9|471.8|472.5|466.5|450.5|454.1|463.2|462.4|474|471.4|460.9|460.5|465.5|440|431|437.4|432.2|436|432.5|421.6|420.5|428.8|427.5|417.4|406.6|417.7|419.6|411.2|413.6|396.7|403|402.4|409.2|422.5|434.3|432.7|428.7|431.5|423.4|424.1|432.5|439.2|435.8|435.6|433.3|425.4|421.2|416.9|403.2|407.8|400|402.7|408|403.3|393.8|397.1|396.4|393.3|390.2|383.7|371.1|380|385|384.6|387.1|381.9|387.3|378|382.3|385.3|385.3|383.4|390.8|396.8|392.6|391.8|391|382|383.4|378|381.2|371.1|368.7|355.3|352|352|350|362.3|357.2|338.3|340|336.5|363.1|364.9|362.4|361.5|353.8|356.5|362.1|363.4|365|371.9|363.1|368.3|356.1|353|355.9|350|344.8|344.7|341.7|331.1|340|348.3|351.2|358.5|369|372.4|372.9|370.8|356.9|358.5|364|355.2|349.7|339|351.8|364.3|379.5|380.5|375.2|382.9|385.4|376.2|385.3|386.2|388.5|390.3|395|397|394.6|396.9|410.5|410.9|410|416|406|394|407.2|412|407.6|415.1|430.9|429.4|419|415.6|411.5|416.3|411.1|418.2|411|419.5|413.7|418.9|419.7|417.4|409.3|411.1|397.4|395.9|398.5|396.5|395.5|392.8|393.2|396.5|394.8|385.7|388|385.1|390|393.4|391|385.9|366.3|370|375.2|370.8|370.2|370.4|365.7|370.6|361.6|365.8|393.3|394|393.3|386|381.3|381|380.8|375.4|369.1|379.9|387.3|380.5|387.7|390.5|388.8|392.8|395.6|395.5|388|398|399.8|391|384|382.2|370.75|371.25|374.5|369.5|369.5|369.25|371.5|378.25|375.75|367.75|368.25|361.75|352.75|356.5|350.75|344|340.25
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|35.75|36.7|33.85|33.15|35|35.9|35.1|36.05|34.2|35.5|36.8|35.95|37|35.25|35.7|35.4|36.5|37.8|39.2|39.4|39.4|37.25|37.4|38.85|37.8|36.95|36.4|37|37.95|38.85|38.2|36.55|35.15|29.75|29.15|29.85|28.75|29.25|30.3|29.5|29.35|29.05|28|27.8|27.85|28.15|29.95|28.8|28.85|29|29.45|29.4|30.5|31.9|29.3|28.5|30.2|30.05|30|30.7|31.8|32.8|31.45|32.25|32.65|32.05|32.45|33.15|34|33.1|29.8|28.7|28.25|27.9|27.45|26.1|25.9|25.7|25.8|29.1|29.25|29.5|28.35|29.15|28.75|30.7|30.9|26.65|27.45|27.95|28.15|28.7|26.6|25.75|26.5|25.9|26.6|26.9|27.55|26.25|26.2|25.5|26.25|26.4|31.4|34.15|33|33.5|33.6|33.65|34.9|35.05|36.8|35.2|35.75|37.4|39.25|40.5|41|38|36.3|35.2|34.75|33|33|33.1|38|36.35|33.9|36.1|36.65|37.5|36.05|36.45|35.4|34.05|37.45|35.95|40|35.2|34.5|35.9|33|32|35.75|36.7|42.4|41.8|44.35|45.15|43.45|43.5|49|50.15|49.45|50.2|51.5|53.5|55.5|56|57.2|57.15|55|56.05|55|56|61.3|59.1|59.1|58.4|58.5|59|59|57.8|56|53.6|53.7|53.8|52.4|49.8|50.35|50.5|49.5|46|46.5|43.5|41.5|38.35|38|39.25|39.4|40.4|40.5|41.5|43|43|43.3|43.35|44|43.75|42.1|42.75|42.7|42.5|43|42.5|41.15|40.4|43.5|43.45|45.95|45.5|45.9|48|48.45|48|48.7|50|49.8|50|52|52.35|51|53.8|53.5|54.4|53.95|51.5|52.5|51|51|55.2|53.2|54.85|55.1|54.5|53|52.5|54.3|54.45|53.85|53|56|53.55|50|53.8|55.5|58|56.95|56|55|54
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|108|109.8|107.6|105.8|104|107|106.2|106|101.7|106|105.6|101|107.1|102.8|99.5|101.4|105.3|108.1|109|102.2|101.5|100|99.95|100.4|94.1|96.8|97.8|95.95|97.35|94.5|94.25|100.3|96.95|99.85|99.5|99.05|95.9|96.3|97|87.95|86.65|85.45|88.15|88.5|87|87.3|89|83.1|83.1|85.45|85.2|86.6|85.25|83.5|87.5|84.65|84.8|85.5|89|87.4|89.5|88|86.3|85.45|89|87.7|86.2|86.15|83.85|78.3|78.35|76.5|75.7|75.25|74|69.5|70|68.5|68|69.6|68.15|66.6|70.55|71.2|68.3|66.85|67.05|65.2|65.15|65.35|66.5|68|68|68.1|68.5|65.25|66|65.5|64.7|63|61.25|63.55|64.1|62.8|65.55|67.6|67.8|65.15|65.8|66.25|66.5|65.95|65.2|65|73|72.65|70.5|70|69.8|68.25|64.5|65|65.1|63.5|62.95|61.25|63.5|62.3|58.3|59|58.1|58|53|53.2|59.75|60.6|65.25|63.15|64.5|65.55|64.2|63.75|62.9|55|60.15|66.55|64|65.4|66.8|69.5|66.5|64.5|63.6|69.9|67.15|69.15|70.55|72|72|68.9|69.15|70|72.55|69.5|69.9|72|77.55|80|81.2|79.5|80|80.8|76.5|82.3|76|78|75.4|74.1|75.2|71.6|69.5|67.4|68.05|69.35|68.5|68.7|68.55|65.55|66.7|65.5|60.3|62|62.7|62.15|60|68.55|69.25|65.5|67|71.4|71|69.9|69|72.85|71.6|68.3|68|68.95|67.05|65.05|72|76|79|82|80|77|78|76.1|75.65|74.5|75.7|72.8|72.5|75.5|75.5|78|78.5|78|76.5|76.75|74.4|70.65|69.4|69|72|63|63|64.2|64.6|63|62.6|60.55|57.45|56|58.5|57.8|54.7|52.7|46.8|46|45.3|44.2
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|30.5|30.85|31.25|29.35|29.65|31.35|31|30.6|31|31.15|31.05|30|26.5|26.2|25.5|26.1|26.25|26.35|26|25.25|24.55|23.95|23.4|24|23.25|23.55|23.8|23.45|22.5|22|21.25|21.5|22.5|22.9|23.55|22.65|22.55|24.1|23.9|25.4|24.8|23.75|23.9|23.65|22.6|23.1|21.3|20.4|21.45|21.45|21.4|23.45|23.95|22.15|22.6|19.65|19.9|21.1|22.55|21.7|20.65|20.85|20.85|19.95|19.55|18.85|18.1|18.8|18.95|18.7|16|16|16|15.45|15.4|15.75|15.7|15.3|15.55|15.75|14.8|14.1|13.85|13.95|14.05|14.75|15.3|14.5|13.55|14|13.8|12.9|12.85|12.85|12.25|10.85|14.65|15.65|16.6|15.5|16.55|15.4|15.4|15.05|16.1|16.45|17.1|14.55|15.95|16|16.7|15.6|16.3|16.2|17.8|16.7|17.95|17.05|19.9|16.55|15.2|14.15|15.7|15.4|15.2|14.45|15.15|15.6|13.05|14.4|15.55|15.85|16.85|14.45|15.55|12.6|12.4|12.85|15.5|16.8|16.6|15.1|14.55|16.15|15.75|19|19.55|18|25.6|25.6|24.3|26.85|27.7|29.8|29.75|29.35|29.75|29.3|28.75|30|32.8|33.9|35.05|34.35|33.9|34.75|35.8|35.05|35|36.8|38.1|37.25|36.75|37.2|35.15|38.9|37.5|37.55|35.4|35|34.8|35.55|33.4|34.6|33|31|31.7|30.4|30.3|29.15|29.1|28.65|26.55|25.85|26.5|25.75|26.5|26.7|23.75|26.2|25.35|25.5|25.8|26.7|26.4|26.2|27.25|25.95|27.8|26.85|29.5|30.2|29.9|32.55|31.9|30|30.2|28.6|29.4|27|27.1|27.4|27.4|28.45|28.05|29|29.8|26.85|26.5|26.15|25.55|24.25|24.9|24.8|25.7|25.2|23.5|25.5|24.95|25|22.75|23.85|23.5|23.5|20.4|21.2|21.15|20.2|21.15|21.4|19.85|18.4
05277|955639|/equities/thurgauer-kantonalbank|CHALL|80|80|79.95|80|80|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05278|955641|/equities/tornos-holding-ag|CHALL|6.88|6.3|6.2|5.95|5.56|5.64|5.75|5.55|5|4.9|4.99|4.99|4.89|4.87|4.83|4.8|4.99|4.77|4.65|4.71|4.65|4.62|4.65|4.74|4.6|4.66|4.55|4.5|4.53|4.41|4.45|4.58|4.7|4.6|4.59|4.24|4.15|4.27|4.3|4.44|4.42|4.42|4.06|4|4|4.11|4.25|4.26|4.41|5.05|5.15|5.27|4.1|4.31|4.8|5.19|5|5.3|5.69|5.84|5.97|6.1|6.29|6.65|6.6|6.35|6.62|6.85|7|6.76|5.96|5.76|5.84|5.92|5.61|5.8|5.98|6|5.62|6.35|6.29|6.72|6.45|6.7|6.77|6.98|6.8|6.6|6.8|6.4|6.5|7.52|7.62|7.49|7.21|7.56|8.07|8.19|8.08|7.94|8|8.21|8.84|9.26|9.5|9.05|9.58|9.48|9.42|9.66|10.05|9.9|10.2|9.62|9.74|9.32|9.84|9.67|10.1|9.68|9.67|9.34|8.5|8.24|8.25|8.34|8|8|8.07|8.3|8.01|8.5|8.53|8.73|8.61|8|8.31|7.76|7.8|7.9|8|7.32|7.9|8.3|9.25|10.9|12.3|13.05|13.2|12.7|12.6|12.7|13|13.5|13.25|13.8|13.25|13.3|13.9|14|14.6|14|13|12.85|12.2|12.35|12.95|12.5|12.7|13.2|13.2|12.8|13.15|12.75|12.75|12.9|13|13|11.3|11.05|11.5|11.05|11.3|11.4|11.3|10.4|9|9.4|9.38|9.33|9.39|8.95|7.96|7.91|8.19|8.52|8.7|8.19|8|8.44|7.8|8.19|8.6|8.2|7.97|7.6|7.6|7.28|8.2|8.41|8.9|9.08|9.2|9.05|8.6|8.75|8.9|8.15|8.02|7.75|7.9|7.8|8.15|8.4|8.2|7.61|7.73|7.21|6.91|7.1|6.85|7.15|6.95|6.93|7|7|7.31|7.52|7.94|7.62|7.61|8|8.1|8.15|8.3|7.16|6.9|7|6.6|6.15|6.34|6
05279|955637|/equities/tamedia-ag|CHALL|115|115.1|113.8|111|113.2|112|111.5|113.2|112|114|114|113.7|113|114|115|113.8|112|110|107.9|106.6|105.2|106|105.6|107.5|106.5|107.1|106.8|107|107|107|107|105|107.5|105|107.9|102.1|103.3|104|104.4|102.4|103.3|102|101.9|102|100.2|100|103|100.5|101.9|102.5|101.2|102|98.5|98.2|105.4|103|105.9|107|105|106.9|107.2|106.5|109.1|107.4|108.2|109|107|113|112|108.9|104.7|102.7|102.2|100.5|99.9|100|101|104|106.2|106.9|105.5|106.1|105.8|103.5|100|100.4|101.6|98.9|97.4|97.55|99.15|100.2|98.9|98.9|99.2|96.35|100|101|101|99.05|101|101.5|101.3|102|106.6|113.7|115|112.5|111|114.7|113.7|113.6|114.1|113.4|114|113.6|115.8|114.2|111.8|111|110.2|111.7|114.5|116.5|113.5|106.2|106.1|106.3|105.4|108.8|110.5|105.5|108|113.8|117.5|115.9|118.6|119.8|121.5|112|120|119|111.9|111.2|111.6|121.4|118|118.8|123.2|125.5|122|120|125|127.9|131|134.5|140|140.4|142|124.4|121.4|119.9|115|115|108.5|116.7|116.8|118.4|117.1|120.7|123.8|120.1|123|118.5|123|124.1|125|123.2|118.5|116|112|110.3|107.5|110.5|106|102.7|99|104.9|101|93.15|90.5|82.4|80.95|80|77.55|79.2|79.5|79.9|79.75|79.5|81|81|82|82.25|83|84.8|85|85.25|84|82.75|85|86|84|86.25|85.8|86|88|81|76|76|76|76|72|71.85|72.25|76|75|75.5|74.5|73.25|72.25|74.5|75|74|74|75|76|76.5|76.5|75.5|76|79.2|87.5|68.2|63.5|67.3|69|61.5|57|56|58.5|55.5
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|102|107|106.4|106|108|117.9|119.1|123.6|121.4|122.5|118.9|118.9|118.6|116.5|115|111.9|109.3|109.3|99.5|98|93|87.15|86.8|87.5|87.85|85.7|82.3|83.25|79.55|80.5|77.3|78.1|76.25|76.8|75.8|74.25|64.1|66.45|64.4|65.75|65.4|64.5|67.9|66.4|64.3|61|59.5|58.5|58.9|59|55|54.5|51.7|50.1|49|48.5|50.7|48.75|48.25|47.8|44.95|42.95|43.05|42.9|42.8|43.35|43.6|43.1|44.3|42.5|40.75|39.15|39.05|38.15|39.3|38|38|38|39.15|40.05|41|40.8|40.9|41.95|42.3|40.8|42.2|43|42|41.95|43.85|43.2|40.55|40.3|40|37.8|38.05|39|39.9|37.5|39.2|39.5|40.5|39.75|41.25|43.6|43.2|41.6|42.1|42.9|44.55|43.65|47.8|45.9|46.9|45.2|44.4|45.5|44.75|45|45|44.9|41|41.2|43.3|39.95|40|39.2|37.15|37.95|38.35|38.8|39|37|36|34.45|34.7|32|29.95|32.7|33.3|30|30.35|30.4|31.7|33.35|37.25|35.35|41.45|38.55|39.45|41.45|42|42.5|41.5|45.7|47.5|46.5|49.45|48.75|49.65|49.5|49.7|49.5|49|48.9|48.8|48.6|49.15|47.25|48.4|49.85|49.15|51.5|51.5|50.3|50.05|51.4|50.65|47.2|47.85|48.85|49|52.9|53|54|51.5|52|50.75|49.7|49.9|45.3|42|40.95|43.35|43.45|40.35|40.8|38.95|38.2|37.6|37.9|38.5|34.75|33.85|33.3|34.5|32|31.95|30.5|34.5|36|36.1|35.45|35.5|36|36.8|36.95|37|36.9|39|36.3|32|33|29.5|30.65|31.4|26.25|25.9|24.8|25.1|26.3|24.95|25.95|26.1|26.75|25.8|27.6|27.5|27.95|26.9|29|30.6|30|27.9|28.95|27.2|27.2|28.2|25.9|26|25.95
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|18.25|18.33|17.87|17.87|17.65|18.6|17.99|18.1|17.7|18.63|18.87|18.51|18.64|18.42|17.99|17.94|19.1|18.19|17.05|17.07|16.8|16.25|16.75|17.28|16.49|16.96|16.75|17.46|18.92|19.09|18.71|18.56|18.75|19.25|19.45|18.63|18.02|18.95|19.25|18.84|18.86|17.72|17.61|16.68|16.33|16.08|15.79|16.48|16.95|17.01|17.19|17.82|17.35|16.91|15.53|14.7|14.9|14.2|14.55|14.64|15.5|15.12|14.71|14.98|15.23|15.36|15.88|16.09|16.02|15.85|14.72|14.27|14.58|15.04|14.99|14.5|14.74|13.9|14.37|14.45|12.23|12.19|11.84|12.01|11.45|12.16|12.52|11.66|10.68|10.72|10.72|10.53|10.5|10.52|10.03|10.44|10.8|11.05|11.39|11.29|11.17|10.9|11.15|10.69|11.46|11.36|11.54|11.46|11.52|12.13|12.65|12.87|13.24|12.44|12.73|12.88|13.09|12.73|13.45|12.87|12.65|11.38|11.09|11.18|11.37|10.86|11.42|11.36|10.12|10.54|11.01|10.9|11.97|10.99|10.82|10.62|10.54|10.12|10.26|10.55|11.04|10.8|10.65|11.67|11.02|13.11|14.31|13.7|14.73|15.69|14.49|15.21|15.31|16.01|16.28|16.25|16.39|17.03|17.29|16.59|16.52|17|16.73|16.83|16.31|17.33|17.96|18.37|18.93|18.42|17.48|17.27|16.99|16.93|15.89|15.35|15.76|15.49|16.15|15.71|15.39|16.44|16.89|17.24|16.66|17.43|17.05|17.12|16.66|17.54|18.01|18.3|18.23|17.07|17.02|17.41|17.95|17.8|15.47|15.04|15.13|14.06|15.17|15.99|14.96|14.65|15.43|15.51|15.92|15.1|16.87|17.15|17.93|17.68|17.76|16.58|16.73|16.39|16.44|14.81|14.61|13.63|13.88|14.03|14.93|16.1|17.21|16.05|16.18|15.72|15.7|16.4|15.69|16.08|17.1|16.89|17.3|18.41|18.91|18.2|17.93|18.76|19.5|18.63|19.05|19.41|18.62|17.12|16.34|15.61|14.84|14.35
05282|955649|/equities/valartis-group-ag|CHALL|21.6|21.5|21.25|20.95|21.5|22.75|23|20.2|20.25|20.3|20.3|20.55|20.65|20.8|20.95|20.6|20.7|18.35|17.5|17.25|16.65|15.8|16.4|17.05|17.6|17.9|18|18.45|18.45|18.8|18|18|18.1|18.5|18.1|17.85|19|19.85|20|20.6|20.6|19.85|19.95|20.8|20.1|19.95|20.1|19.6|20.5|21|20.4|21|20.65|22.1|21|20.7|19.3|20.75|20.95|21.7|21.4|21.35|21.35|20.05|20.8|21.05|21.85|21.25|19.95|19.5|19.7|20|21.3|19|18.6|18.9|18.6|18.55|18.6|18.5|18.5|18.5|18.5|17.85|18|18.15|17|16.9|16.8|16.5|16.6|16.05|16.5|16|16.2|16|16.5|16|15.3|15.3|14.3|13.2|13|13.6|14.15|14.5|14.7|14.75|15.65|16.6|16.4|16.4|16.5|15.4|16.5|16.95|16.9|17|16.9|16.85|16.7|16.55|17|17.25|15.55|15.95|16.25|16|16|16|16|15.4|15.5|15|15.55|14.8|16.5|15.65|16|16|16.5|16.9|16.4|15.05|16|17.3|17.95|17.2|18.95|18.95|16.8|16.9|16.3|16.45|18.1|18.95|19.25|19.4|20.75|19.5|19.15|24.8|24.95|25|24|25.45|25.5|25.6|25.6|25.75|25.75|25.9|26|25.5|25.6|26|26.1|26.6|28|26.8|24.95|25.5|24.85|24.85|23.9|24|23.9|24.9|25.75|25.7|24.4|23.85|24.1|25.15|24.75|27|28.5|26.75|25.15|26|26.6|26|27.5|27.5|28.7|28.5|29.75|27|29.5|30|33.35|35.75|36|38|36.5|34.9|35|34.75|35.5|36|36.3|34|34|34.4|32.5|32.75|33.3|32.5|33|30.05|30.05|30|34|34|33.8|34.5|31.5|32.3|32.5|32.5|32|38|39|38.25|37.7|38.25|38|30|29.3|28|27.5|27.5
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|97.65|97.5|96.65|95.85|95.2|95|87.9|88.2|86.4|88.1|89.35|89.75|89.45|88.7|88.2|87.45|89.5|85.95|82.25|81|80.9|75.4|77.55|81.65|80.15|82.35|83.95|83.95|84.4|86|85.4|88.25|87.9|86.1|88|89.8|87.6|88.65|89.75|89.95|90|88.8|88.9|87.75|84.15|79.5|80|78.9|81.35|84|86|85.9|85.45|86|86.5|84.2|85|84.4|84.5|85.95|85.4|84.8|87.45|84.85|83.5|87.95|90.6|89.3|89|91.8|87.05|86.9|87.5|95.7|98.4|98.5|100|95.5|93.55|93.3|91.6|90.15|88|87.2|81.75|82.35|82.95|80.3|76.85|76.6|77.1|83|84.9|81.15|93.1|94|103.3|106.2|106|108.3|107.4|107.5|109.6|110.9|113|111.3|111|111.6|109.5|110|111|111.7|112.6|113.4|114.8|111.9|113.5|116.8|116.6|116.6|118.8|117.5|117.7|118.9|120.7|119.3|124.8|115.4|109|113.1|115.9|115.9|120.8|120|119.5|121.5|122.9|116.3|119|116|114|115.9|119.2|120|117.7|124.9|124.9|125.1|128.2|128.5|122.4|122.7|119.6|124.1|120|120|110.5|117.3|122.9|122.6|123.1|126.4|124.9|129.1|129.8|129.9|132.7|134.1|137.2|137.5|138.6|138.8|138.1|136.5|136.7|131|131|132.3|136|139.5|140.4|143.1|139|150|153.8|153|195.4|196.4|197.8|198|198|198.8|199|199|200.2|202|202.3|202.6|202.5|202.2|202.4|201.2|200.5|201|202.5|201.5|203.3|205.1|204.5|202.5|204.7|205.8|205|205.8|205.8|205|205.8|204|204.8|203.8|203.2|203.4|202|202|202|202.9|203.3|202|202.2|202.2|202.1|203|203|202.6|202|202.6|202.2|203|203|203.4|203|203.3|203|201|201.7|201.6|200.8|200.8|200.8|200.5|200|200.7
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|244.4|253|244.6|240.9|238|247.6|244.5|247|245.3|252.75|249.8|237|240.9|236.4|233.5|234.5|253|256|255.5|246|232.2|223.8|217.5|222.4|224.5|221.4|220|221.5|217|212.1|209.8|207.4|208.5|205.1|205.3|197.8|189|188.5|186.1|185.9|186.5|191|190.8|183.2|173.5|174.1|166.8|176|183.3|186.1|186|190.1|186.6|184.2|182|190|194.5|191.2|194|199.2|203.2|206.6|197.1|196.2|198.4|198.7|199|205|204.7|196.5|192|185.1|183.6|187.4|184.7|177.7|174.3|170.5|175.2|180.5|183|178.1|177.5|175.9|167|163|159|153.5|153.8|155.8|171.1|171.9|167.1|165.2|165|166.6|166.4|176.3|176.5|167|170.2|168.3|175|179|181.1|190|190.5|204|207.1|204.7|206.8|225.8|235.7|232|233.1|235|234.9|230.3|224.2|200.2|202.7|195.4|193.7|196.5|194.7|188.5|183.9|181.5|171.9|179.5|180|183.3|189.9|226.6|224|209.4|198|205|209.2|212.9|224.3|225.6|204.9|210|207.2|235.5|250|251|270|264.25|259|260|261.5|280.75|273|279|285.75|295|295.5|297.25|304|301.75|307|315|314|322.75|334.5|331.5|344|335|320|323.25|322|323|320.5|326.25|330|320|317|306.25|302.25|299|288.5|279.5|260|257|257.5|262.75|252|249|251.5|262.5|276|272|269.75|264.25|268.5|264|274|268.75|268|260|256.25|265.75|262|264.25|263.75|268.75|263.5|252.5|271|294|294|294|285.75|254.75|247|251|251.25|240.9|244.3|244.4|230|243.8|252.25|255.5|254|255|249.5|250|247.2|259.25|267.25|265|265|259.5|245|258|256.5|242.7|240|246.9|244|234.1|225|230|230|229.9|228.4|217.5|217|212
05285|994260|/equities/varia-us-properties-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|402.8|400.8|402|391.5|391.5|393|398.5|395.5|377.5|390.2|396|398|397.2|398|390.5|399.8|397.2|397.5|376|387.8|376|382|370|385|388.5|384.8|380.5|383.5|380|381.8|373.5|377|385|381.8|381.2|363|358|363|368|365.5|356|362|369.2|364.5|352.8|348.2|355|335|343.2|348.8|357.2|361.2|365|355|349|338|344|327|339|340.2|343|328|330.5|327.8|319|312|320.8|319|316.5|312.5|305|295|298.5|290|292|293.8|283|284|291.2|290|299.5|298|284.2|279|283.8|290.2|304.8|284.5|280|280|278|278|275|266|272|272|267.5|268|270|270|270.5|268|273|274|278|279.5|283|285.5|282|284.8|265.2|260|262|259|266|264.5|267|266.2|257.5|260.8|260.5|252.8|256.5|264|260.2|252|242|237|229.9|243.7|250.8|254.2|260|261|261|244.1|251.5|251|263|259|268.5|250|245|248|249|279|277|273|280|280|270.8|272.5|276|278|282|286|288|284.2|283|285|298|280|280|277.2|264|278.5|290|274|289|289.8|268.8|269.5|269.8|264|267|246|244|228|235|230|228|232|234.9|229.5|228.9|234|233|235|236.3|237|239.8|222|224.3|224.1|222|224.8|220.5|212.6|217|219|221|218.5|227.2|211|210|210|215|209|229|234|236.9|236|238|237|210|198|198|194.8|198|188|188|185|190|188|185|186|184|190|185|184|187.9|179.5|179|174|179|183|185|182|192|195|193|189|190|192|183|181.1|172.5|170|160|168|170|170.6
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|1662|1690|1710|1680|1690|1682|1615|1648|1620|1650|1748|1780|1750|1750|1799|1798|1920|1812|1870|1830|1780|1781|1751|1810|1803|1820|1825|1801|1835|1828|1823|1856|1831|1808|1820|1832|1857|1920|1875|1850|1827|1860|1830|1850|1840|1830|1940|1855|1855|1906|1933|1914|1935|1890|1878|1850|1822|1813|1900|1875|1944|1880|1901|1930|1930|1880|1821|1815|1800|1776|1780|1686|1705|1679|1660|1646|1657|1657|1620|1598|1596|1635|1689|1667|1672|1672|1670|1715|1696|1725|1699|1720|1743|1745|1692|1736|1680|1667|1740|1687|1668|1652|1675|1651|1680|1682|1730|1734|1749|1760|1772|1780|1795|1780|1820|1800|1839|1830|1800|1800|1785|1700|1708|1640|1680|1635|1597|1665|1527|1601|1600|1605|1583|1580|1585|1560|1517|1525|1560|1599|1571|1577|1450|1450|1465|1667|1695|1718|1835|1800|1735|1732|1770|1800|1775|1781|1885|1895|1878|1845|1861|1864|1908|1882|1800|1835|1861|1855|1895|1816|1811|1799|1774|1810|1780|1761|1736|1745|1766|1733|1796|1797|1845|1826|1761|1682|1686|1699|1577|1552|1513|1606|1557|1577|1723|1775|1775|1774|1777|1824|1800|1780|1825|1805|1803|1823|1774|1766|1835|1885|1929|1949|1914|1964|1953|1906|1812|1805|1715|1735|1707|1704|1683|1679|1668|1741|1736|1716|1647|1647|1637|1637|1603|1595|1666|1587|1637|1637|1676|1717|1751|1763|1731|1785|1698|1833|1747|1771|1751|1686|1537|1473
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|85.3|87.5|86.95|83.25|81.45|84.8|86|84|87.5|94.45|93.5|87.85|87.2|87.7|86.5|86.45|89.25|94.25|90.95|90.3|89.8|88.65|90.3|90|85.2|83.9|80.8|79.6|80.3|78.4|76.85|77|77.5|72.05|71.15|72.5|71.2|75|75|75|72.95|67|62.3|61|58.25|59.4|58.55|59.65|60.85|61.95|62.35|62.7|61.45|60.7|61|60|60|56.7|57.25|57.1|57|54.05|53.95|54.1|53.05|53.6|54.75|57.2|57.05|55.05|54.85|53.05|53.65|53.9|54.75|52.75|51.05|48.05|50.9|54.4|54.95|56.4|56.55|57.8|55.7|56|56|56.35|55.8|56.7|58.1|57|56.2|55.8|59.1|60|61.25|60.25|60.55|58.1|57|56.8|58.5|58.65|60|61.85|61.75|61.1|60|60.15|59|59.15|59|56.05|55.3|55.75|54.4|54.8|54.5|53.75|55|56.45|56.8|54.95|55.5|53.35|54|52.95|50.3|52.45|52.85|51|51.25|51.35|51.15|48.35|46.77|46.25|48.3|47.2|46.2|44.92|42.9|46.77|46.92|53.35|54.2|53.45|55.1|54.3|53.8|55.85|56.5|58.45|57.95|58.5|59.1|59|57.2|58.5|57.85|55.35|55.6|56.7|51.8|53|54.65|52.8|53.65|54.7|53.75|53.1|51.7|54.25|56.4|56.5|56.9|56.25|54|53.95|49.67|49.55|48.8|48.5|47.52|47.45|48.3|48.3|46.65|45.95|44.02|43.1|43|43.95|43.7|41.88|43.4|41.85|39.83|40.83|41.25|40.5|40.1|39.55|40.17|41.05|40.2|40.5|41.4|40|41.98|41.9|41.05|42.08|42|41.42|40.95|41.5|40.9|40.38|38.83|38.3|38.65|38.65|36.92|39.8|39.4|37.5|37.1|37.5|36.4|36.35|36.1|36.38|35.85|36|35.4|36.2|36.27|37.08|35.5|36.55|36.33|34.75|33.3|33.85|33.62|35.7|33.55|32|33.05|32.27
05290|955648|/equities/villars-holding-sa|CHALL|530|550|550||550||533|550|584|521|521.5|||549|520|531||554|582|540|540||535|535|540|540||536|538||551|||537.5|550|536|495|487|487|482.1|||482.1|481.8||484|473.2|479.9|477.2|470.3|481.1||481.3|499.8|491.9|486.3|487|486.8|487||474.7|469.3|457.5|457.7|462.4|453.5|467.3||487||485|482.1|466.3|481.8||482.1|460.4|||481.8|484||475.2|477.9|490.7|495.9|494.9|472.2|491.9|479.1|484|484|||479.1|484|484|493.6||484||493.6|458.8||462.7|469.4|474.3|474.3||498.5|500.4|501.4|501.4|503.3|||||506.2||506.2|508.2||508.2|497.5|498||498||502.4|490.3|493.2|488.8|489.3|482.5|478.2|502.4|492.7|498.5|499|513|532.4|537.2|477.2|486.7|486.7|500.1|||509.6|486.7|500.1||500.1|500.1|523.9|523.9|||523.9|523.9|504.8||504.8|504.8|522||514.3|504.8||498.1||500.1|||519.1|495.3||532.9|528.6|528.6|523.9|536.2|552.4|495.8|495.8|518.1||519.1||506.7|496.2||552.4|||497.2||485|||||485|||516||516|516|516|516|487.8||520.6|492.5|492.5|483.1|478.4|516|489.7||516|561.9|561|492.5|485.9|515||487.8|501.9|506.6|||488.3||516||525.3|517.8||469.1||461.5|456.9|469.1|||461.5|461.5|461.5|
05291|955622|/equities/von-roll-holding-ag|CHALL|1.84|1.7|1.7|1.72|1.71|1.69|1.65|1.76|1.76|1.85|1.77|1.73|1.78|1.84|1.87|1.74|1.66|1.46|1.46|1.4|1.33|1.47|1.53|1.59|1.57|1.59|1.5|1.51|1.56|1.55|1.52|1.54|1.57|1.57|1.61|1.53|1.69|1.4|1.38|1.39|1.4|1.37|1.38|1.38|1.38|1.45|1.49|1.45|1.53|1.57|1.59|1.57|1.6|1.65|1.51|1.55|1.9|1.99|1.98|2|2.14|2.11|2.14|2.08|2.14|2.14|2.05|2.07|2.15|2.15|2.02|2.03|2.02|2.03|2.03|2.07|2.01|2.08|2.13|2.23|2.1|2.23|2.33|2.35|2.2|2.17|2.03|1.87|1.81|1.96|2.03|2.04|1.92|1.81|1.8|1.76|1.92|1.94|2|2.25|2.21|2.21|2.23|2.21|2.33|2.39|2.24|2.65|2.85|2.84|2.8|2.78|2.9|3|3.06|2.95|3.11|3.15|3.11|2.63|2.55|2.69|2.74|2.56|2.53|2.55|2.69|2.63|2.58|2.8|3|3.02|3.28|3.1|3.35|3.22|3.25|3.3|3.43|3.43|3.69|3.41|2.7|2.7|2.99|3.1|3.33|3.3|3.46|3.41|3.53|3.45|3.77|4|4.17|4.25|4.38|4.45|4.5|4.45|4.2|4.38|4.38|4.38|4.45|4.6|4.66|4.7|4.76|5.08|4.54|4.64|4.49|4.68|4.82|4.9|4.9|4.9|4.9|4.5|4.83|4.9|5.09|5.07|5.22|5.29|5.34|5.34|5.3|5.4|5.39|5.47|5.68|5.38|5.48|5.45|5.8|5.42|5.3|5.42|5.49|5.37|5.8|5.98|6.08|6.21|6.17|6.23|6.5|6.55|6.89|7|6.96|7|7|6.7|6.78|6.9|6.85|6.35|6.33|6.4|6.7|6.88|6.74|6.92|7.1|6.4|6.49|6.5|6.42|6.75|6.8|6.89|7.01|7|7.04|7.38|7.31|7.59|7.62|7.82|7.83|7.95|8.09|8|8.85|7.8|7.57|7.28|6.58|6.35
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|33.15|34.5|34.15|34|34.25|34.9|34.45|32.8|32.15|32.4|32.7|32|33|33.85|34.15|34|36.4|37|36.8|37.2|35.7|33.7|33.4|33.45|33.4|34|35.2|35.85|36.3|36.8|34.85|35.9|35.2|35.7|35.35|34.65|34.4|36.45|36.25|36.25|34|32|30.9|30.6|30.25|29.1|28.35|28.55|28.95|30.15|30.95|31.1|30.35|29.9|29.6|29.8|30.95|30.5|30.2|30.4|32.35|33.05|32|32.5|31.25|29.5|30|28.8|29.05|28.7|28.8|28.2|27.65|27.05|26.95|26.5|25.05|24.85|26.05|26.25|26.05|26.25|25.1|25.1|23.65|24.1|24.3|23|21.8|22.3|22|21.55|22.1|20.4|18.9|18.9|19.25|18.7|18.3|19.25|19.45|19.55|20.95|20.6|21.65|21.6|22.85|22.7|21.8|22.5|22.9|23.65|24.5|24.45|23.85|23.6|24.5|26.6|26.7|25.55|24.2|21.4|20.7|21|21.85|20.35|22.75|24.05|22.8|24.25|24.6|25|26.7|26.3|25.4|23.55|23|22.25|22.9|24.25|25|25|24.1|24.45|22.7|25.65|26.9|26.65|28.55|29|28.4|29.5|30.1|32.5|32|32.4|32.75|33.25|35.25|35.35|36.1|37|36.35|35|34.05|34.5|34.7|35.5|38.15|38.95|37|37.1|35.9|36.4|35.1|35.6|34.65|34.1|33.4|33.95|35.25|35.8|35|35.2|34|34.7|33.35|32.8|31.85|31.3|29.9|29.75|30.4|29.65|29.8|29.9|30.35|31.15|30.2|29.85|30.25|29.45|28.85|30|30.15|29.2|28.75|27.9|28|28|31.05|31.9|32.2|32.25|32.1|30.85|31.6|32.55|32.5|31.95|31.6|30.7|30.1|30.3|30.3|31.5|31|29.55|29.25|28.85|28.75|30.7|31.5|32.5|31.85|32.3|32.9|34|34.5|34|32.4|34.8|35.6|35.2|36|37.6|36.3|34.8|35.6|34.1|30|29.75
05293|955650|/equities/vp-bank-ag|CHALL|86|86.9|90|88.7|89.95|91.75|91.6|90.4|91|96|95.1|93.5|95|95.5|93.8|98.5|97.7|97.8|96.1|97.5|96.45|93.45|94|92.5|89.3|86.95|87.9|87|87.55|83|82.75|82.9|82.85|83.25|83.65|82.95|80.85|77.8|77.05|74.95|75|72|70.3|71|70.45|71.3|69.35|69.6|70.05|69.7|73.8|74.45|77.75|73.95|75.35|74.35|75.65|80.75|84|79|81.5|84.4|81.5|81|75.65|74|70|68.8|69|67|65.2|65|66.5|65|63.75|61.95|62.1|67.45|68|68.9|72|70|71.55|73|74.45|74|72.75|74|71|70.95|71|70.75|71.15|71.45|71|71.3|71.85|73.6|73.05|73.95|73.5|73.6|73.5|72.9|74|76|77.4|75|76.95|76.75|76.65|74.4|76.15|81.5|81.5|83.5|82.2|83|84|85|80|82.4|82|83|81.5|79|83.95|84.5|84.8|85.9|86|86.9|88|86|89.45|89|93|93|94|92.95|95|96.45|95.85|95.85|95|93|97.35|100|108.3|110.9|110.3|111|111|110|111|110.6|112|111.3|114.4|116|115|116.2|113|113.4|112.7|113|113|110.7|111.5|112.6|110.7|115|113.8|111.4|112.5|114.8|116|114.4|117.6|122|110|109.6|110|107|106.9|103.5|103|103.3|100.1|101.3|104.2|110|107.5|128|128.7|126.6|136.7|135.5|128|127.7|128.5|128|123.3|119|115.5|115.8|115.6|110.5|115.1|107.8|122|123|120.1|118|116.9|112.9|114.9|116.1|113.1|107.7|108.5|113|114.1|113.6|110|114|112.5|100.7|97.9|99|96.95|97.5|100|105.4|110.5|113.3|110|113|111|113.2|114.2|118.9|117.8|113|111.5|119|131|134.5|134.3|138|115|111.5
05294|955654|/equities/walter-meier-ag|CHALL|46|47.9|48.25|46.3|46.4|48.65|48.1|62.33|60.48|60.48|62.38|57.24|54.95|57.05|57.14|55.48|57.14|55.24|54.57|55.43|55.71|51.95|52.38|55.62|51.95|54.95|54.76|55.71|54.33|56.9|56.1|55.14|58.05|57.05|55.71|53.71|51.38|52.86|48.57|47.95|46.76|48.67|48.43|48.81|48.05|46.52|44.95|47.1|46.19|48.71|49.05|50.86|51.62|52.48|51.57|52.86|53.52|48.38|53.9|52.76|55.81|54.62|54.14|54.05|51.38|49.14|46.29|46.44|45.64|46.15|45.71|45.12|44.53|42.67|42.29|42.29|40.46|38.67|40.51|40.95|39.98|39.24|39.64|40.53|41.09|41.01|41.24|40.8|40|40.95|41.12|41.52|41.7|41.71|41.39|40.95|41.52|41.43|41.12|41.52|41.9|41.83|41.41|38|41.14|41.79|41.89|41.49|42.06|41.73|41.9|41.98|44.17|45.9|45.28|44.27|44.97|43.66|42.67|42.04|40.95|39.71|38.86|39.45|38.21|40|40.76|40|38.06|39.14|39.9|39.31|40.76|37.05|37.5|38.1|40|36.63|39.64|44.1|44.76|43.41|43.22|44.55|41.22|44.08|45.68|43.2|45.94|43.2|35.81|36.53|40.38|41.94|43.13|45.58|44.45|46.14|44.65|47.27|48.45|44.56|47.74|45.54|44.22|45.01|44.45|41.34|38.14|37.48|37.29|37.1|38.04|37.95|37.86|36.07|35.93|36.16|35.54|34.88|33.77|34.22|34.26|34.28|32.58|32.32|32.11|33.22|32.39|29.19|27.97|27.5|25.46|24.45|23.54|23.56|25.14|24.47|23.26|22.04|24.01|24.3|24.3|24.65|24.67|24.3|23.22|22.78|22.96|21.62|24.62|25.01|25.1|25.55|25.72|25.01|25.01|25.35|25.19|22.87|17.99|19.11|19.11|19.74|19.11|17.6|17.15|16.52|16.26|16.03|15.18|14.87|14.51|14.74|14.56|14.38|14.47|15.01|15.05|15.1|15.02|15.54|15.18|13.84|13.89|14.2|13.49|13.13|12.64|11.79|11.88|11.52
05295|955652|/equities/warteck-invest-ltd|CHALL|1659|1655|1626|1627|1632|1650|1636|1668|1668|1676|1678|1661|1670|1667|1669|1659|1672|1663|1646|1634|1648|1649|1647|1664|1629|1637|1623|1586|1613|1618|1631|1653|1647|1601|1609|1631|1601|1633|1633|1624|1624|1617|1620|1581|1605|1623|1658|1658|1652|1648|1658|1672|1689|1672|1667|1626|1644|1624|1624|1663|1706|1683|1691|1654|1706|1739|1758|1739|1731|1749|1748|1737|1737|1744|1731|1739|1768|1749|1768|1792|1769|1768|1791|1777|1791|1777|1787|1773|1791|1768|1806|1807|1806|1778|1782|1763|1796|1803|1819|1816|1794|1811|1816|1830|1801|1818|1792|1804|1777|1777|1768|1749|1739|1758|1749|1753|1742|1753|1756|1758|1777|1767|1779|1768|1782|1735|1791|1763|1688|1753|1754|1749|1740|1792|1786|1769|1779|1768|1758|1815|1672|1682|1667|1672|1672|1672|1691|1710|1710|1683|1691|1710|1683|1692|1728|1749|1739|1753|1720|1696|1691|1690|1696|1682|1678|1687|1687|1687|1682|1677|1682|1677|1679|1687|1682|1710|1696|1672|1672|1677|1687|1672|1672|1698|1673|1672|1672|1696|1684|1673|1672|1696|1696|1710|1710|1758|1744|1720|1744|1764|1757|1768|1748|1749|1739|1792|1672|1747|1706|1672|1690|1667|1687|1653|1635|1634|1615|1644|1615|1605|1643|1605|1605|1597|1587|1581|1610|1624|1568|1569|1596|1605|1558|1586|1558|1605|1538|1538|1574|1576|1578|1615|1591|1603|1691|1519|1481|1514|1481|1505|1500|1452
05296|976078|/equities/wisekey-international-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05297|955611|/equities/oti-energy-ag|CHALL|||||33.9|33||34.5|30.15|35||34.75|35|33.65|34.7|43|42|35.55|35.5||||40||40|35.7|41||40|42.45||42||37||36||||35||38|38|39|49.7|39.15||38.9|46|43|44|38|||||43.65||38.9|40.5|43.15|44.05||||50.5|50.9|45.1||42.55|48.5||46|51|||47.5|40.1||48||||41.05|45.1|59.45||||44.25|50|51||46.15|44.2|47|44.15||||||53.9||||52|59.5|||||||55|52||55|49|52|51|43|||51|||60|54|||||||||||56|50|47||52||52|51|47||48||51|50|47.05|||||||||51|42||45||48|49||52|||||48.8|||46||46|51|45|47|40|43.05||||||||50||48|44|52|44|45|||36|||32.5|||31|20.5||34.9|35|||32.05|31.1|34.95||31|28.5|||||29.15|32|||||38|39|35|||||28|||29.15|||32|||||||
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|88.75|90|85|79.3|78.9|79.1|77|75.65|76|80|77.5|76.5|77.65|77.05|78.2|80|77.9|71.9|65.55|64.9|63.95|63|63|65|64.85|66.5|62|58.75|58|57.05|57|58.3|58.3|56.8|55.5|58.25|58.5|58.35|57.6|57.1|57.45|57|57|55.8|56.5|56|55|54.8|54.8|54.95|54|54.5|56|54.9|53.6|55.25|55|54.5|55|54.8|53.8|54.95|55.15|54.85|55|56.3|56.8|57.7|59|58|56.7|56.15|54|56|56.5|56|54.5|54.8|54.95|55|55.3|55.55|55.85|55.7|55.7|54|55.2|55.1|55.5|55.55|53.45|53.25|52.45|51.2|51.8|50.6|51.5|51.3|50.9|49.75|50|52.95|53|56.9|55.5|55|55|54.95|54.85|54.85|54.95|54.9|54|54|54.75|54.6|54.45|54.2|54.3|54.95|54|55|55.9|55|54.45|54.45|54.95|55|55|55.75|55.7|55.5|55.85|55.05|55.3|55.95|55|55.6|55|55|55|55|47|46|46|46|46|46.5|46.85|48.4|49.45|52.5|52.9|52.9|53|56.25|55.35|56.7|57|56|55|56.5|57.4|57.5|57|60.25|57|58.5|61.7|60.5|60.75|61.55|62.5|62.95|61|56.8|55.9|54.4|55|55.8|55.3|55|54.25|57.5|54.55|54|53.45|52|52.2|53.35|53.95|53.5|56.55|55.25|56.6|55.7|55.25|56.45|57.74|56.3|57.74|56.55|57.25|58.34|58.44|59.68|58.74|59.73|61.73|62.62|65.71|67.2|69.49|69.19|68.59|64.71|64.81|65.91|66.11|65.71|68.94|69.19|70.69|69.79|71.18|73.47|71.38|64.21|63.72|61.63|60.73|61.78|62.67|62.87|63.72|62.82|64.71|65.81|66.9|66.7|67.65|66.7|67.1|67.94|68.09|68.88|68.98|70.01|70.06|67.99|69.03|68.09
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|38|38.8|38.35|38.65|38.85|39.95|38.5|38.45|37.7|40.95|41.95|39.95|41.15|40.5|40.75|40.75|42|42.2|41|40.75|40.75|39.5|40.6|42.5|43.9|43.65|41.6|43.15|41.9|41.5|42|40.85|40.25|39.4|38.4|36.2|35.7|36.85|38.25|38.65|39.05|38.4|38|38.8|42.45|42.1|42.3|41.9|41.75|42.15|41|41.5|41.5|41.8|40.65|39.85|42.5|42|41.2|42.25|44.85|43.8|46.2|44.45|43.15|43.45|43.5|45.45|42.9|46.2|44.5|44|43.35|42.6|43.15|43.5|43.8|41.55|51.85|52|55.3|56.5|55.95|56.45|55.8|59.55|57.5|57.5|53.95|54.95|57.2|59.8|58.5|59|56.7|52.35|55.62|55.33|57.09|56.8|59.24|58.9|58.8|59.14|62.57|64.91|63.35|63.2|63.3|63.84|65.4|63.54|62.08|59.78|59.83|61.2|59.78|60.37|58.12|57.19|56.41|54.89|50.93|50.2|50.69|48.34|49.56|49.03|46.53|47.71|48.54|50.98|51.62|50.79|51.32|48.88|49.71|46.92|49.86|46.73|50.44|48.88|47.41||51.2|59.54|62.15|59.44|61.8|62.15|60.7|60.73|61.39|63.92|63.61|64.3|63.46|64.54|65.01|66.04|66.08|64.92|63.04|60.27|56.2|57.63|58.96|59.3|61.49|60.51|59.89|60.49|58.25|53.99|52.39|54.06|54.3|54.65|54.8|51.32|50.25|49.7|51.15|51.22|47.87|46.1|47.15|47.18|46.63|46.44|46.44|44.06|43.46|42.51|42.87|40.34|40.48|37.6|37.27|38.1|38.08|36.91|39.29|40.25|41.2|41.2|38.34|37.79|40.96|40.51|42.39|43.94|44.77|45.25|40.53|35.72|36.08|36.32|36.46|36.55|35.6|34.41|35.36|35.7|34.65|35.34|32.74|33.1|33.94|35.13|30.98|30.79|30.48|30.36|30.01|27.62|26.91|27.15|27.51|27.98|28.1|27.84|28.05|27.39|27.34|28.43|23.86|23.64|24.17|24.41|22.86|22.93
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|126.22|126.22|124.75|116.68|128.42|146.04|143.83|142.37|143.1|142.37|148.97|142.37|143.83|143.1|145.3|140.9|142.37|143.1|137.23|138.7|140.9|143.1|147.5|148.24|148.97|148.97|154.11|152.64|154.84|150.44|152.64|155.58|153.37|151.91|151.17|149.7|149.7|151.17|157.78|156.31|151.91|152.64|149.7|140.16|143.1|145.3|154.11|153.37|154.11|149.7|161.45|146.77|148.24|136.5|153.37|157.04|156.31|172.45|173.92|176.86|175.39|187.13|195.2|197.4|197.4|206.94|197.4|204.74|215.02|211.35|211.35|197.4|191.53|199.61|209.88|218.69|201.07|181.26|201.07|203.28|209.15|209.15|215.75|215.02|215.75|211.35|217.95|218.69|228.96|228.23|225.29|240.7|239.97|234.83|238.5|239.23|239.23|243.64|239.23|233.36|234.83|240.7|234.83|249.51|258.31|259.78|227.49|216.48|212.82|205.48|184.93|184.2|157.78|157.78|174.66|173.92|173.19|176.12|174.66|176.12|170.99|165.85|167.32|176.12|175.39|183.46|177.59|192.27|187.86|201.07|208.41|216.48|217.95|210.61|210.61|211.35|212.82|206.21|202.54|214.28|214.28|217.95|216.48|209.15|238.5|256.85|260.52|257.58|272.26|272.99|268.59|264.18|267.85|274.46|278.13|281.8|286.93|284.73|286.2|293.54|280.33|278.86|275.93|285.47|275.93|289.14|289.14|297.21|300.88|293.54|289.87|297.94|293.54|278.86|267.85|272.26|264.92|266.39|264.92|274.46|263.45|267.85|270.79|275.93|271.52|264.92|262.72|256.11|259.05|267.12|282.53|278.13|270.79|274.46|278.13|276.66|289.14|293.54|264.18|258.31|259.78|253.91|275.93|280.33|293.54|290.6|293.54|293.54|296.47|297.94|327.3|333.9|328.76|333.9|342.71|330.23|314.09|314.09|306.75|309.68|307.48|311.88|315.55|314.82|322.16|308.22|297.94|297.21|299.41|294.27|295.01|311.88|318.49|311.88|330.23|318.49|333.9|336.84|340.5|344.91|344.91|350.04|372.79|363.25|358.85|347.84|336.84|335.37|333.9|306.75|308.22|304.55
05301|955659|/equities/zug-estates-holding-ag|CHALL|1171|1187|1179|1170|1192|1189|1189|1195|1180|1188|1200|1194|1179|1189|1185|1161|1163|1160|1176|1164|1156|1160|1190|1199|1175|1172|1199|1171|1181|1215|1197|1200|1201|1186|1229|1225|1199|1203|1200|1179|1190|1180|1207|1230|1292|1190|1123|1181|1217|1250|1235|1239|1254|1260|1245|1253|1230|1270|1230|1217|1224|1195|1201|1200|1184|1215|1243|1198|1170|1200|1188|1200|1203|1145|1150|1180|1195|1209|1212|1218|1260|1280|1280|1298|1300|1319|1280|1272|1285|1270|1265|1274|1298|1295|1295|1320|1334|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05302|955657|/equities/zuger-kantonalbank|CHALL|4602|4795|4701|4744|4693|4795|4720|4764|4632|4681|4735|4630|4720|4720|4631|4551|4693|4691|4530|4444|4480|4400|4520|4691|4726|4744|4770|4768|4720|4700|4715|4701|4704|4760|4740|4750|4770|4740|4780|4729|4701|4750|4733|4699|4683|4800|4850|4749|4850|4951|4950|5025|4988|5000|5015|5015|5050|5015|4980|4994|5030|4953|4900|4890|4940|4900|4940|4850|4800|4781|4820|4805|4800|4800|4933|4950|4907|4949|4929|4870|4830|4960|4905|4909|4810|4780|4724|4830|4720|4800|4860|4870|4900|4880|4800|4820|4910|4990|4960|4939|5025|5010|5070|5030|5025|5195|5215|5225|5180|5135|5100|5125|5100|5075|5105|5085|5085|5080|5090|5015|5045|5090|5010|5040|5020|4988|4920|4910|4900|4940|4971|5020|4995|5000|5040|5020|5000|4950|5000|5040|5050|5065|5080|5050|5085|5420|5495|5500|5600|5685|5790|5765|5710|5740|5700|5690|5610|5560|5600|5565|5550|5425|5420|5360|5345|5250|5380|5350|5445|5450|5440|5395|5425|5315|5175|4990|5000|4991|5055|5050|4979|4965|5075|5065|5060|5070|5035|5075|5100|5040|5025|5050|5030|5010|4981|4950|4900|4776|4775|4800|4800|4751|4800|4743|4706|4750|4700|4760|4726|4625|4639|4720|4693|4700|4650|4670|4660|4630|4527|4552|4500|4530|4500|4475|4480|4431|4370|4250|4330|4320|4255|4241|4220|4200|4240|4270|4205|4275|4350|4200|4270|4175|4195|4150|4150|4140|4100|4090|4120|4125|3960|4000
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|256.8|251.5|251.3|249.5|248.9|256|269.1|264.6|261.9|268.6|269.5|266|270.6|266.2|263.3|263.2|273.1|263.5|258.3|258.1|254.9|241.5|248.1|252.9|254|260.1|249.9|250.8|247.2|241.9|237.6|233.7|233.7|235.9|235.8|236.5|231.6|244.1|243|253.6|252.9|247.7|252|252.1|249.9|245|236.8|240.9|246.8|254.2|253.4|259.3|267.9|259.8|256.4|242|249.2|266|264.2|264.5|267.3|266.2|257.5|255.3|259.2|255.6|261.7|260.7|256.7|253.2|248.9|243.4|245|239.6|240.1|236.5|232.2|220.8|232.9|230.8|232.7|236|239.2|240|234.2|240.4|242.9|235|229.5|231.8|230.1|226.4|220.4|217|218.7|214.4|216.1|213.5|207.6|207.1|201.5|197.1|201.6|199.5|208.4|220.5|224.1|223|215.3|220.7|242.6|240.8|244.8|231.2|230|226.5|232.5|229.1|227.6|224.7|226|218.7|213.7|212.5|210|203|209.5|206.2|185.3|199.2|200.7|200.5|210|200.7|201.2|195.8|191|169|174.3|166.7|170.2|169.4|165.7|171.5|165.2|187.9|201.9|195.5|207.8|214.2|204.9|215.4|217.9|222.7|226.3|229|230.6|235.2|243|238.5|238.7|246.1|262.7|258.7|247.1|255|267.8|267.1|274.5|267.9|262|259.6|257|252.4|248.8|242.2|245.8|242.3|243.3|233.1|229.6|238|231.8|235.4|240.9|237.2|234.6|231.3|230.7|232.9|236|237.3|237|226.4|225.9|233.1|239.4|243.2|239.8|240|245.5|236.4|244.4|253.1|242.4|236.7|236.7|229.9|237.3|225.8|240.2|248.7|258.5|256.3|258|267.8|268.9|267.5|264.8|259|254.7|241.3|237.3|227.6|226.9|233|232.4|226.5|226.2|218.1|219|224.3|221.3|223.5|230.3|224.3|235.9|253.25|251.75|253.5|242.1|237.8|245.6|235.5|229.8|234.6|225.8|222.2|223|210|203.6|193.1
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|400|400|||410|413|414|419.5|420|420|449.75|441||440|450|||||||||||490||450|480|||||480||||497||||500||476.75|||||500||510|||525|||||||520|520|||537|537||||500|457|530|||||540||530|540||519|545|545|555||520||520|520||515|||||500||462|455.5|511|518.5|||502|510|526.5||||560|584.5|540|550|550|545|550|560|536||560|535||551|533|||561|554.5||548|538|610|550|550.5||600|600|575|550|560|535|550|500|570||670|470|||||500|490|480|490||||490||520||512||460|410|460|484|529.5|490||485|490||490|500|500|450.75|||470|500|460||460|465.75||||425.5||460|450|450||440|490||450||||500|500||448||425||435||||||450|415|||409|440||||450|400|439||400||417||430|440||410||||450||400|420|410|420|410|||||
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|0.863|0.883|0.861|0.866|0.888|0.933|0.94|0.961|0.961|0.967|0.941|0.91|0.84|0.833|0.8|0.792|0.832|0.84|0.837|0.851|0.82|0.817|0.777|0.843|0.846|0.807|0.849|0.831|0.838|0.903|0.848|0.809|0.74|0.733|0.705|0.647|0.658|0.688|0.706|0.668|0.666|0.636|0.612|0.564|0.595|0.572|0.611|0.62|0.656|0.653|0.616|0.633|0.624|0.632|0.565|0.533|0.547|0.492|0.463|0.479|0.459|0.417|0.395|0.443|0.448|0.453|0.481|0.453|0.461|0.473|0.456|0.437|0.431|0.416|0.401|0.419|0.389|0.367|0.394|0.396|0.409|0.419|0.398|0.409|0.385|0.43|0.467|0.441|0.423|0.411|0.412|0.37|0.319|0.325|0.333|0.378|0.402|0.423|0.444|0.428|0.48|0.475|0.566|0.531|0.522|0.434|0.483|0.489|0.504|0.557|0.602|0.642|0.675|0.71|0.75|0.756|0.759|0.773|0.756|0.726|0.702|0.704|0.723|0.727|0.738|0.694|0.763|0.769|0.717|0.838|0.92|0.941|0.994|1.003|1.023|0.965|0.936|0.865|0.875|0.864|0.928|0.915|0.893|0.911|0.902|1|1.054|0.991|1.011|1.082|1.028|1.174|1.163|1.168|1.17|1.155|1.191|1.209|1.219|1.168|1.161|1.175|1.141|1.123|1.084|1.128|1.131|1.14|1.149|1.132|1.117|1.084|1.106|1.058|1.025|1.029|1.05|1.027|1.078|1|1.021|1.093|1.107|1.129|1.171|1.164|1.136|1.121|1.117|1.133|1.091|1.147|1.131|1.081|1.091|1.128|1.16|1.151|1.161|1.156|1.175|1.118|1.151|1.315|1.236|1.205|1.202|1.144|1.164|1.165|1.275|1.322|1.369|1.415|1.399|1.379|1.339|1.346|1.325|1.269|1.265|1.267|1.329|1.375|1.406|1.416|1.423|1.466|1.456|1.416|1.353|1.389|1.282|1.289|1.286|1.247|1.257|1.322|1.356|1.324|1.313|1.344|1.398|1.384|1.325|1.342|1.267|1.255|1.239|1.278|1.263|1.263
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|73.2|72.3|72.5|69|69|70.2|70.3|68.6|68.3|69.3|71.7|70.7|67.7|67.2|66.8|66.8|68|69.7|68.9|68.8|66.3|65.8|68|67.2|65.3|64.9|63.9|62.6|63.7|63.8|63|64.2|66.8|67.2|65.3|65|60.8|62.7|62.5|65.3|62.8|62.3|58|57.5|56.7|57|54.3|54.3|55.3|58.1|55.6|57.1|56.1|57.4|57.1|51.9|52.9|53.6|329|323|324|303|306.5|306.5|304.5|294|271|269|275|273|278|276|271|270|270|269.5|266.5|256|257.5|261|262|263|256.5|255|248.5|253|250|244|234.5|233|222.5|226.5|224.5|226|229.5|237.5|237|236.5|237|235|232|215.5|236|224.5|240|231|220|212|213.5|211.5|209|209|209|205|214|211.5|218.5|212|208|196.5|193.5|193.5|192.5|199.5|188|176.5|178.5|180|174|175.5|172.5|174|175|172|165|163|163.5|160|168.5|167|169.5|172.5|162|174|171|180|180|184|188.5|187|174.5|176|183|186.5|190.5|197|201.5|201|198|185|184.5|181|180|174.5|176|177|181|170.5|173.5|170.5|172.5|175|182|188.5|191.5|188.5|189|186|180.5|178|175.5|168.5|161|158.5|157.5|162|165|165|161|161.5|158.5|152.5|153.5|151.5|153|147|156|152.5|152|146.8|154|146|147.8|151.5|143|144.5|141|151|171.5|160|183|193|196|199.5|194.5|198.5|197|200|198.5|190|184.5|165.5|168.5|169.5|171|171|169|157|158|156|158.5|158|162|149|153.5|149.5|144|147.8|142.5|146|131.2|129.2|135.2|126.2|122.5|124.5|120.5|121|107.2|101|102|94.5
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|24|24|24.05|24.43|24.93|25.73|25.23|24.76|24.04|25.16|24.5|23.71|23.96|23.23|23.2|23.05|23.77|23.5|23.27|23.2|22.45|21.46|21.86|22.45|21.86|22.17|22.17|22.02|21.5|21.19|20.73|20.2|19.86|20.28|20|19.73|18.85|19.76|18.98|19.52|19.3|18.83|18.98|18.5|17.62|17.17|16.91|17.7|17.49|17.54|17.54|18.08|18.16|17.22|17.36|16.75|17.32|16.68|17.45|17.42|17.47|17.65|16.69|16.4|16.66|16.24|16.86|16.75|16.51|16.36|16.23|15.52|15.62|15.41|15.05|14.54|14.22|13.54|14.32|14.41|14.09|14.24|14.32|14.77|13.97|14.22|14.76|13.94|13.62|13.68|14.02|13.38|13.23|12.34|12.51|12.04|11.99|12.24|12.36|12.21|13.39|12.45|12.77|12.27|13.57|13.89|15.01|14.83|14.49|14.96|15.5|15.11|15.38|14.68|14.98|15.14|15.26|14.88|15.13|14.66|14.44|13.68|13.29|12.98|12.6|11.82|12.51|12.02|10.68|11.14|12.39|12.76|13.1|12.56|12.66|11.43|11.27|10.99|12.3|12.13|12.38|12.15|12.03|12.25|11.41|13.62|14.32|13.51|15.5|16.24|15.14|15.4|15.77|16.48|16.12|16.39|16.25|16.55|17.08|17.11|16.57|16.93|17.05|16.75|15.43|15.12|15.41|15.09|15.12|14.84|14.62|14.59|14.44|15.03|14.79|15.78|15.56|15.36|14.72|14.52|13.72|13.99|13.89|13.8|13.12|12.92|12.73|12.32|12.34|12.15|12.2|12.18|11.93|11.21|11.85|11.06|11.64|11.44|11.75|11.22|11.05|10.3|11.15|11.55|11.23|10.43|10.08|10.05|11.26|10.8|12.35|12.78|12.72|12.5|12.16|11.94|10.95|11.46|11.03|10.21|9.91|9.4|9.94|10.56|10.31|10.53|10.79|10.09|10.03|9.68|9.21|9.57|8.77|9.19|9.21|8.78|8.55|9.26|9.74|9.59|8.67|9.38|9.75|9.52|8.52|8.9|9.18|8.48|7.06|6.52|6.24|5.64
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|95.15|93.18|91.52|91.44|91.52|91.31|90.63|89.84|85|83.7|84.94|83.14|81.97|80.29|80.21|80.15|84.6|86.17|84.96|84.22|83.72|81.87|81.03|81.58|79.7|80.88|79.36|79.61|79.69|79.34|77.52|76.14|75.71|73.79|69.7|68.6|67.85|69.82|70.09|69.66|69.34|68.28|68.31|67.34|64.34|64.45|63.36|64.73|64.83|67.2|68.92|69.4|68.5|66.66|64.18|63.15|65.06|65.25|65.91|65.85|67.69|69.28|69.3|68.98|69.08|68.58|69.17|70|67.7|66.16|64.3|61.76|61.57|61.03|61.83|62.38|63.36|61.36|62|63.29|63.04|62|62.13|64.38|62.58|64.67|62.97|62.21|61.38|63.24|64.85|63.63|63.37|63.29|63.54|62.5|61.45|61.9|60.9|61.24|62.44|59.72|62.98|60.03|63.13|63.75|64.62|62.95|61.64|61.71|63.48|63.76|64.58|62.23|63.21|62.31|62.57|60.52|63.14|62.43|61.89|59.07|57.29|57.64|57|55.71|55.84|56.68|51.33|54.46|58.11|57.49|60.12|58.56|56.18|53.45|53.06|51.81|55.26|55.5|58.37|56.33|55.34|59.2|54.07|61.67|64.79|62.8|66.15|67.23|62.26|62.91|64.41|65.73|65.87|68.76|70|70.39|70.64|69.79|69.35|69.36|68.38|66.3|62.5|64.26|64|63.01|64.57|64.46|63.1|63.59|65|64.96|62.99|62.48|62.2|59.72|60.49|61.58|59.67|63.17|63.05|64.17|61.92|61.43|59.5|58.69|58.85|59.05|55.83|55.88|55|54.2|53.73|53.96|53.74|52.53|52.56|50.71|51.43|48.79|50.72|51.27|50.35|48.45|48.2|47.24|47.88|46.53|51.99|53.72|55.12|55.71|54.28|53.46|53.3|52.27|52.68|49.12|49.9|48.45|48|49.83|52.12|53.27|53.26|51.99|51.91|51.76|51.73|53.13|50.97|52.93|50.89|49.27|49.3|50.97|52.98|49.8|47.8|47.63|50|51.66|50|52.25|53|50.3|50.15|49.2|48.1|48.2
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|28.61|28.26|27.38|27.36|26.31|26.73|26.09|24.69|23.48|24.18|23.81|24.27|24.33|24.61|23.84|23.94|25.42|24.07|22.65|22.62|21.62|20.24|19.98|21.56|20.79|21.42|22.19|22.25|22.15|22.94|22.78|22.23|21.7|21.78|21.34|20.77|19.66|20.98|21.13|20.62|20.2|20.07|18.92|18.22|17.68|18.33|18.13|19.08|18.99|19.5|19.09|19.87|20.27|17.79|17.23|16.2|16.34|15.57|16.39|16.7|16.84|16.82|16.34|16.41|15.86|15.43|15.58|16.41|16.88|17.61|17.78|17.23|17.35|15.34|14.47|14.8|14.67|14.06|14.39|14.87|14.8|15.37|15.29|15.42|14.44|15.5|15.81|14.19|14.22|14.18|14.18|11.78|11.22|11.32|10.67|12.62|13.51|14.83|14.14|12.68|12.75|11.78|12.24|12.36|12.12|11.89|12.45|13.18|15.24|16.37|17.21|18.92|19.61|19.32|19.45|20.4|21|21.07|22.32|20.596|20.207|20.229|19.651|20.234|20.322|19.986|20.706|21.087|19.328|21.405|23.075|22.91|24.971|24.08|24.46|23.351|23.228|21.791|23.228|22.678|24.207|23.141|22.495|23.87|23.049|25.757|26.863|25.343|26.858|28.828|26.247|27.627|27.378|28.666|28.369|27.998|28.535|29.108|29.671|28.57|28.789|29.838|29.869|29.416|28.054|28.784|29.421|29.802|30.277|29.345|31.326|33.097|32.662|31.209|29.304|31.447|32.007|31.487|32.187|31.523|30.963|32.698|32.725|32.308|34.413|35.02|34.578|33.898|32.93|33.183|32.592|31.431|30.961|29.575|29.851|29.9|30.889|30.067|29.742|28.902|29.083|26.626|27.895|28.482|28.604|26.635|27.457|27.096|27.764|27.9|30.849|31.792|32.85|33.132|32.457|31.856|31.578|31.75|31.708|30.182|31.301|30.238|30.053|31.615|32.235|33.419|34.205|32.189|32.032|31.048|30.601|31.701|31.421|31.142|31.673|30.909|30.508|32.027|32.102|33.081|32.615|33.1|33.892|33.314|32.699|33.696|34.172|33.342|33.78|34.862|34.498|33.743
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|45.92|45.95|45.14|45.45|44.7|45.45|45.44|45.73|45.12|46.89|48.05|47.28|46.29|49.51|48.94|49.52|49.44|49.66|48.15|47.9|48.17|47.84|49.65|49.15|48.79|48.8|48.87|47.94|49.37|49.11|49.05|48.3|48.8|49.77|46.42|46.43|46.17|47.17|46.89|47.84|46.96|46.89|46.13|47.13|46.26|45.45|46.68|47.46|47.55|49.53|48.76|48.58|49.95|48.8|48.31|47.84|47.75|47.03|47.54|47.36|49.03|45.12|43.44|43.06|42.27|42.39|41.81|41.82|41.75|42.02|42.15|41.86|41.82|40.86|40.5|40.04|41.13|41.86|40.68|41.79|42.88|42.98|41.43|41.34|42.25|41.2|41.89|42.29|44.61|45.42|44.89|44.61|45.48|45.39|45.07|44.02|44.39|44.16|43.5|43.25|45.01|43.73|42.97|42.82|44.83|45.38|43.61|43.43|43.48|42.76|42.42|41.98|42.23|41.61|41.61|41.15|41.05|40.06|41.61|40.97|40.89|40.07|39.71|41.28|40.8|40.72|40.99|41.05|41.47|41.19|41.22|41.19|40.77|40.3|40.35|40.25|40.54|41.13|42.6|39.6|38.93|37.91|38.3|37.91|36.98|39.02|39.3|39.31|38.85|38.85|38.71|39.13|38.9|39.18|38.8|38.66|39.31|39.23|38.29|37.91|38.38|38.52|39.41|39.32|39.37|39.31|39.33|39.41|39.78|39.39|39.27|39.41|39.37|39.32|39|38.85|38.84|38.59|38.2|37.91|37.17|37.07|35.57|35.52|35.66|35.65|36.08|38.5|37.95||37.64|37.77|37.46|37.85|37.69|37.78|38.22|38.26|38.31|37.37|37.61|37.61|37.93|38.75|38.31|38.17|38.18|37.78|37.64|36.53|37.53|37.2|36.97|36.08|35.64|36.11|36.08|35.76|36.08|35.86|35.24|36.04|35.69|36.07|35.95|36.53|36.35|35.64|35.64|34.75|33.15|33.19|33.53|33.14|32.79|31.37|33.31|33.41|33.59|33.94|33.85|33.59|33.32|33.12|32.49|32.32|31.64|31.58|31.46|31.76|30.96|31.34
05314|304|/equities/aegon|STOXX600/EAFAVALUE|6.464|6.589|6.413|6.358|6.356|6.751|6.592|6.487|6.295|6.357|6.529|6.585|6.748|6.502|6.487|6.534|6.82|6.769|6.923|6.864|6.64|6.264|6.362|6.539|6.515|6.29|6.044|5.802|5.817|5.98|5.728|5.707|5.54|5.622|5.732|5.592|5.396|5.583|5.752|5.811|5.973|5.814|5.702|5.553|5.533|5.139|5.04|5.094|5.171|5.26|4.922|4.992|4.941|5.155|4.936|4.514|4.666|4.56|4.691|4.754|4.929|4.841|4.508|4.756|5.174|4.746|4.918|4.939|4.978|5.04|5.062|4.777|4.829|4.663|4.614|4.423|4.388|4.075|4.252|4.381|4.21|4.346|4.138|4.228|4.045|4.33|4.492|4.318|4.083|4.103|4.294|4.271|3.842|3.613|3.636|3.672|3.516|3.644|3.564|3.399|3.309|3.194|3.461|3.247|3.601|3.362|3.603|3.638|3.606|3.916|4.164|4.287|4.515|3.918|4.034|3.926|3.989|3.763|3.865|3.651|3.766|3.332|3.074|3.101|3.148|2.929|3.358|3.27|2.785|3.072|3.356|3.326|3.613|3.377|3.499|3.261|3.064|2.681|3.141|2.87|3.018|2.888|2.872|3.112|3.366|4.016|4.327|4.142|4.589|4.801|4.401|4.496|4.534|4.655|4.864|4.828|4.968|5.329|5.361|5.21|5.295|5.576|5.49|5.313|5.073|5.353|5.545|5.534|5.63|5.559|5.585|5.545|5.335|5.205|4.922|4.576|4.608|4.538|4.583|4.48|4.401|4.679|4.64|4.63|4.554|4.638|4.532|4.488|4.391|4.539|4.41|4.37|4.355|4.142|4.326|4.33|4.684|4.616|4.499|4.381|4.6|4.359|4.644|4.95|4.543|4.465|4.641|4.66|4.885|4.624|5.325|5.301|5.363|5.308|5.15|5.072|4.82|4.904|4.89|4.63|4.462|4.319|4.137|4.386|4.417|4.825|5.029|4.54|4.555|4.275|4.519|4.844|4.83|4.85|5.12|4.97|4.879|5.742|5.9|5.837|5.434|5.522|5.657|5.229|5.009|5.318|5.324|5.208|5.9|5.158|4.837|4.448
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|113.5|105.9|107.3|102.8|105.5|111.3|104.2|99.7|100.4|105.5|101.9|99.9|98.6|95.7|94.4|100.6|103.9|99|99.3|100.4|96.6|94.8|95.9|95.9|95.3|99.7|95.3|90.4|92.6|91.7|86.8|91.7|93.5|94.4|92.6|90.6|87.9|87|88.6|85.5|84.6|83.5|83|81.5|75.9|75.7|71.7|75.4|72.1|75.7|75.4|75|75.7|71.9|78.8|76.1|84.6|83.5|85.7|82.6|80.8|82.1|83|79.2|77|73.9|68.5|69.9|67.9|66.7|67.4|69.2|65|69|70.6|68.3|66.8|64.1|65.7|67.2|65.9|64|63.1|64.9|65.4|65.5|64.4|59.3|57.5|58.4|60.4|60.1|58.4|56.6|59.1|60.1|59.1|59.5|62.2|59.1|59.8|59|59.6|59.1|57|55.6|58.9|61.6|61.5|60.6|61.1|55.6|57|55.2|57|58.8|58.4|56.1|56.4|52|53|48.9|49.2|49.4|49.1|46.6|46.2|47.8|42.6|42.8|46.4|44.5|47.3|41.1|43|43.3|44.5|43.1|44.8|44.5|45.5|43|43.4|46.2|43.1|52.1|55.4|56.1|55.3|54.2|53.2|54.7|56.4|57.8|58.8|60.5|60|58.8|59.9|57.4|57.3|56.1|57.1|57.6|57.8|54.7|59.1|54.3|54.7|54.5|55.1|59.4|56.5|60.8|62.3|62|61.2|61.9|59.2|57.3|54.6|55.1|53|52.4|51.7|50.7|52.1|54.7|54.7|56.3|50.1|47|46.2|46.4|47.2|45.4|46.2|44.6|46|46.7|49.9|45.3|46|50.6|51.7|52.2|50.4|47.1|49.5|45.4|51.6|53.6|51.3|53.7|50.7|50.5|48.9|47.2|46.6|43.6|44.6|45.6|43.8|43.5|41.8|43.4|42.5|43.5|42|43.2|44.5|45|43.3|41.2|41.2|41.3|39.7|39.6|37.5|38.2|36.9|37.9|38.4|36.2|32.3|32.7|31.5|29|30.7|30.8|30.9|30.9
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|30.55|31.13|31.425|30.7|31.18|32.6|32.18|31.565|31.34|32.8|33.245|31.99|31.97|31.65|31.875|31.605|32.845|32.74|30.6|31.13|30.595|29.245|28.789|30.017|29.843|30.288|30.133|30.123|30.437|31.109|30.302|29.654|29.485|29.698|30.041|29.853|28.789|30.843|30.81|30.176|30.64|28.813|28.625|27.6|26.281|26.077|25.976|27.054|27.537|27.47|27.358|28.016|28.335|27.677|25.604|24.681|25.812|24.956|25.507|25.512|26.01|25.928|24.971|25.396|24.676|23.438|23.902|23.545|23.119|22.8|22.515|21.534|21.524|21.287|20.751|19.866|19.77|18.614|19.045|19.136|18.687|18.904|18.228|18.648|18.039|18.629|19.214|18.339|17.111|16.966|17.391||15.932|15.651|15.564|15.622|14.859|15.081|13.36|12.973|12.654|11.939|13.283|12.345|13.089|13.118|14.047|13.631|14.201|14.897|15.932|16.463|17.043|16.057|16.057|15.719|16.57|16.299|16.724|15.323|13.302|12.538|11.978|11.601|11.591|11.465|12.857|12.567|10.963|11.852|13.109|13.447|14.685|13.534|13.534|12.393|12.703|11.697|12.335|11.475|13.051|12.712|11.011|12.519|11.871|13.873|15.584|13.989|16.695|18.184|16.821|17.817|18.184|18.358|18.271|18.851|19.509|19.644|19.808|19.982|19.973|21.065|19.982|20.301|19.818|20.272|21.461|22.022|23.433|22.438|21.751|20.62|20.34|18.755|18.368|16.531|16.879|17.15|18.368|18.861|17.884|20.678|20.785|21.181|21.355|21.558|21.548|21.268|20.504|20.968|20.243|19.915|20.64|19.596|19.103|19.818|21.974|20.427|19.228|18.078|18.465|17.063|19.209|19.808|19.412|19.451|20.224|18.61|20.224|17.014|22.563|24.565|26.285|25.338|25.473|26.053|25.589|26.401|27.068|24.313|24.748|23.685|23.656|24.681|24.555|26.102|27.871|25.357|25|24.661|25.618|28.035|27.629|27.465|28.035|28.451|28.538|30.781|31.96|32.018|31.129|29.959|28.76|30.017|29.099|30.549|31.303|31.419|29.292|26.392|26.092|24.942
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|14.17|13.69|13.54|13.96|13.66|14.27|14.29|13.65|13.26|13.77|13.42|13.22|13.01|12.67|12.28|12.55|12.63|12.99|13.01|13.13|12.61|12.51|12.68|13.31|13.3|12.79|13.84|13.91|13.75|13.49|13.03|12.81|12.77|12.9|12.76|12.44|11.97|12.92|12.27|12.65|12.52|12.23|12.71|12.3|11.87|11.36|11.3|11.67|11.72|12.44|12.62|12.42|12.25|12.07|11.88|11.3|11.99|11.72|11.87|11.89|11.52|11.01|10.85|10.94|10.84|10.53|10.84|10.8|10.65|10.5|10.36|10.09|10.16|10.12|10.08|9.69|9.55|9.16|9.65|9.7|9.66|9.62|9.52|9.75|9.68|9.89|9.85|10.11|9.76|10.05|10.47|10.1|9.86|9.66|9.56|9.5|9.62|9.71|9.22|9.07|9.06|9.4|9.59|9.33|9.7|9.52|9.57|9.66|10.16|10.2|10.32|10.36|10.38|10.07|10|10.24|10.91|10.51|10.28|10.11|10.29|9.95|10.16|10.34|9.94|9.54|9.73|9.36|9.02|9.37|9.3|9.21|9.32|9.39|9.24|8.95|8.76|8.08|8.4|8.24|8.08|7.86|7.99|8.34|8.71|9.23|9.29|9.16|9.26|9.28|9.23|9.19|9.23|9.69|9.79|9.63|9.67|9.59|9.42|9.58|9.76|9.62|9.58|9.34|9.2|9.41|9.36|9.69|9.79|9.67|9.8|9.77|9.63|9.59|9.72|9.81|9.83|9.54|9.45|9.42|9.34|9.31|9.72|9.65|9.86|9.75|9.51|9.48|9.69|10.09|10.02|9.87|9.76|9.54|9.71|9.79|9.95|9.78|9.99|10.15|10.03|9.76|10.26|10.59|10.5|10.48|10.21|10.01|10.05|9.55|10.25|10.23|9.96|10.2|9.83|9.77|9.73|9.65|9.56|8.94|8.96|8.92|8.96|9.04|9.18|9.17|9.23|9.2|9.15|9.14|8.97|9.33|8.92|8.92|9.09|8.92|8.52|8.51|8.66|8.25|8.09|8.2|8.34|8.63|8.27|8.25|8.43|8.02|7.87|7.93|8.34|8.3
05319|50563|/equities/allied-irish-b|STOXX600|28|30|31.75|31.5|32|36.25|35|38|37|41.5|36.25|35.25|35|33.25|33.25|34|37.5|34|28.75|28|29|28.5|29.25|30.75|28.25|29|29.75|24|27.5|35|23.5|21.5|23|22.5|19.5|18|17.5|17.75|17.75|16.75|14.75|14|13.75|13.75|14.5|15.25|16.5|16.5|18|17.5|16.5|16.75|16.5|15.75|16.25|16.5|17.5|17.25|17|17.75|18.5|17|16.25|16|15.5|16|16.5|20.25|20.925|13.25|13|12.5|12.5|13.25|13.5|13.25|13|13|12.75|12.5|14|13.75|13.75|13.75|13.25|13.75|14.5|12.75|12.5|12.5|12.75|12.75|12.5|12|12.75|14|16.5|16.75|16.75|17|16.5|16.25|16.5|18.25|17.75|19.25|19.25|17.75|18.75|19.975|22.25|23.75|27.25|28.75|30.75|32.5|29.25|29.025|21.5|19.25|16|15|14.5|17.25|15|16.5|19.25|16.25|14.75|18.75|20.5|21.75|24.25|16.25|14.5|10.25|10|10.75|10.75|10|11.25|11.25|14|17|15|25|31|27.5|30|35|38.75|39.5|42.25|46.5|46.25|49|50|54.5|57.5|53.75|58.75|70|52.5|46.25|50|57.5|60|65|70.5|70.25|63.25|62.5|67.25|75.25|68|75|78.5|112.5|109.75|85.75|85.5|108.75|96.25|67|84.25|0.39|0.41|0.395|0.474|0.536|0.62|0.747|0.795|0.76|0.811|0.838|0.92|0.939|0.9|0.88|0.929|0.815|0.97|1.112|0.898|0.96|1.04|1.075|1.244|1.113|1.437|1.5|1.5|1.54|1.2|1.697|1.57|1.45|1.445|0.986|1.12|1.115|1.09|1.29|1.405|1.48|1.65|1.2|1.25|1.085|1.31|1.56|1.64|1.707|1.94|1.921|1.873|2.495|2.675|3.04|2.988|3.24|3.3|2.581|2.419|2.808|2.118|2.23|2.12|1.76|1.722|1.71
05320|40260|/equities/det-norske-oljeselskap|STOXX600|58.62|57.71|55.09|52.43|54.23|55.05|56.72|55.59|57.4|58.35|58.84|59.7|62.05|61.1|57.44|58.57|59.79|57.94|59.25|60.79|61.47|73.04|75.16|76.83|76.7|77.83|77.87|77.06|76.02|75.43|75.16|76.61|75.7|75.88|73.98|74.03|73.17|75.34|73.98|78.19|78.41|79.05|80.09|78.19|77.65|75.3|76.06|76.83|81.85|83.79|82.07|79.72|75.93|74.8|73.98|74.39|76.33|76.2|81.4|82.26|82.98|81.85|80.85|79.77|79.54|77.69|78.46|78.69|78.91|75.7|75.93|74.57|75.93|75.48|74.44|73.67|73.76|72.58|76.83|79.41|79.91|81.22|81.35|83.66|85.65|86.78|89.03|88.04|84.47|82.07|83.43|77.65|78.1|71.86|70.46|69.47|65.8|71.32|67.79|74.57|70.28|67.57|69.6|67.57|69.37|73.44|73.44|76.83|75.7|79.09|79.77|80.45|83.84|83.16|82.26|84.97|82.26|83.16|84.06|81.13|77.28|84.52|83.84|79.54|80.22|73.22|73.89|76.61|70.28|76.38|80.9|80.22|79.77|71.86|42.03|40.86|42.85|36.7|44.2|41.49|39.05|40.31|39.77|28.02|22.51|23.95|26.39|25.22|27.84|27.93|24.59|24.68|26.21|27.21|27.75|29.2|28.83|28.2|29.83|28.47|27.66|27.57|27.03|25.58|24.04|24.41|24.86|25.31|25.4|26.67|26.94|25.13|24.41|24.77|23.95|24.41|22.96|22.6|24.13|23.41|25.13|24.68|24.59|22.87|22.6|20.7|20.34|20.16|20.34|19.52|18.26|18.35|18.62|18.44|18.98|19.07|20.79|21.24|19.89|20.7|19.71|18.98|22.69|23.5|23.77|23.41|25.13|24.41|26.67|24.41|28.74|29.29|28.11|27.84|27.03|27.39|27.3|25.31|26.85|25.49|25.22|24.13|27.93|29.38|29.38|29.47|31.09|30.55|29.74|30.91|30.28|29.02|28.93|28.93|30.28|30.64|30.28|33.44|30.73|29.83|29.83|28.02|29.83|31.46|29.38|31.18|31.18|31.64|32.54|30.73|31.64|30.73
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|51.61|50.39|50.84|50.24|52.68|54.52|55.46|54.58|53.77|56.48|56.3|55.55|56.67|53.48|50.11|50.74|54.37|51.88|53.02|52.62|51.16|49.86|50.09|52.01|51.45|52.34|51.84|49.61|48.14|45.43|44.99|45.76|45.3|46.65|46.26|42.99|41.75|45.33|44.66|43.53|43.36|41.97|41.54|44.89|42.15|40.64|41.29|43.35|43.34|46.24|45.46|46.88|46.22|44.89|43.91|42.83|44.14|43.91|46.46|48.87|48.8|49.02|45.41|46.04|48.98|47.88|47.9|48.43|48.76|46.54|47.1|46.48|46.56|45.69|42.22|41.23|39.91|37.49|39.51|40.37|38.89|40.8|39.48|42.95|41.27|42.06|45.22|44.6|42.99|42.5|42.05|41.87|41.97|42.46|40.73|37.02|35.79|34.75|34.04|35.02|35.53|33.98|35.06|34.51|36.7|36.93|38.35|39.4|40.61|39.66|41.54|40.86|43.01|40.78|41.09|40.79|41.81|38.24|39.03|38.18|38.05|36.57|35.7|35.05|33.69|31.87|33.42|33.75|30.77|31.6|34.65|35.87|37.03|35.01|34.11|32.15|31.27|28.25|30.96|30.43|32.34|30.97|32.23|34.27|33.87|40.05|39.21|39.41|40.69|40.91|42.91|43.84|44.92|45.52|46.21|47.37|48.56|48.67|49.2|49.24|47.15|47.38|46.13|44.18|42.41|44.39|45.68|45.99|47.11|45.63|43.29|43.12|42.67|43.38|42.84|43.61|44|42.55|40.97|40.02|40.26|41.26|40.76|41.38|40.03|40.52|41.46|42.22|41.51|43.65|42.72|42.11|40.49|38.93|40.11|40.55|42.88|42.41|42.63|41.28|40.49|39.95|41.5|42.25|40.24|39.97|39.02|38.35|39.88|38.45|41.9|43.13|40.64|40.43|40.3|38.64|38.87|38.43|37.45|35.04|37.35|39.42|39.15|40.56|39.14|41.2|42.62|43.53|43.3|42.51|41.41|41.3|40.3|39.95|41.25|38.65|37.79|41.45|43.21|41.36|38.44|38.06|39.72|38.14|36.29|37.48|37.05|36.6|35.98|36.12|33|31.34
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|168.9|172.6|180.2|178.1|177.9|177.6|173.7|170.3|172.8|174.8|174|170|170.1|167.4|159|156.6|164.8|162.7|164|164.6|162.1|147.1|149|155.5|150.8|152.6|149.4|145.1|156.9|152.9|154.2|155.1|156.6|155.3|150.3|147.8|143.2|148.3|149.2|151.4|149.6|145.5|149.1|147.3|141.8|137|136.5|138|135.7|145.1|145|149.4|148|142.3|141.1|141.8|149|146.1|150.1|145.4|151.7|148.5|149.4|152.1|145.4|142.4|137|139.7|135.5|136.2|138.4|135.3|135.1|133.7|131.7|130.8|124.7|114.5|116.2|117.2|114.3|121.7|119.4|123.9|119.1|124.4|127.5|116.5|113.4|114.6|121.7|121.2|119.9|119.5|117.3|120.4|121.4|118.2|119.4|116.3|118|116.2|120.1|121.9|132.8|133.4|134.6|143.6|136.9|136|136.1|133.9|140|134.2|134.7|135.3|134.6|131.4|146.4|141.1|137.8|137.8|132.3|130.4|127.5|124.1|130.7|130.5|116.8|123.6|124.8|122.9|127.2|117.4|115.1|108.9|109.2|107.9|117.4|115|120.1|119.7|109|118.1|118.5|131.8|137.4|135|141.3|137|125|128|129.7|132.9|132|135.9|135|132.8|135.3|136.9|134.1|135.5|139.9|134.6|125.5|124.9|127|127.9|129.7|131.4|132.9|138|138.6|144.3|141.3|141.7|141.1|136.3|132.8|131.3|122.6|125.5|123.3|125|115.8|118.5|118.7|117.6|116.8|119.6|117.4|117|113.8|108.2|106.9|110.8|115.9|111.9|116.1|103.7|102.7|99.2|102.2|108|105.5|99.8|99.5|100.2|103.1|98.7|108.9|109.6|112.5|110|107.8|110.9|108.7|110.1|106.6|101.1|105.2|100|99.2|101.2|101|100.8|105|99|97.9|94.5|96.7|98.4|94.2|91.7|91|87.2|88.5|88|83.3|82.9|77.8|82.6|86.4|85.5|80|81|78.1|77.4|78.3|78.6|78.8|74.1
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05324|958272|/equities/altice-nv|STOXX600|2.02|1.92|1.93|1.67|1.64|1.39|1.46|1.49|1.38|1.37|1.45|1.38|1.37|1.35|1.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|31.74|30.18|29.97|29.22|29.375|30.985|29.495|28.285|29.275|30.86|31.865|31.745|31.33|29.835|29.355|29.835|30.01|31.13|30.52|30.915|30.17|27.235|27.315|27.565|27.215|27.755|27.97|26.835|27.21|26.395|25.93|25.695|25.92|25.8|25.11|24.825|24.44|24.89|24.82|25.08|26.09|24.985|25.16|25.37|24.775|24.555|23.66|24.24|23.555|23.505|23.75|23.98|23.24|22.43|22.075|21.435|21.47|20.82|21.075|20.71|20.46|20.35|19.49|20.4|20.04|19.25|18.365|18.995|18.9|18.495|19|19.05|18.95|18.37|17.825|17.95|18|18.765|19.325|19.1|18.6|18.6|18.68|19.175|18.13|18.725|17.675|18.13|17.76|17.3|17.08|16.415|17.95|17.195|16.275|16.19|15.96|16.7|15.72|15.62|15.28|14.63|15.185|14.99|15.185|15.3|15.53|15.225|13.93|13.98|14.15|14.05|14.545|14.455|14.36|13.965|14.375|14.33|14.2|13.275|12.85|13.035|12.675|12.535|12.15|11.735|12.4|12.745|11.705|12.48|12.675|13.14|13.64|12.945|12.86|11.98|12.055|11.575|13.38|13.44|13.755|13.29|12.055|12.905|12.92|14.05|13.925|13.715|14.28|14.245|13.7|14.02|14.14|14.2|13.96|14.095|13.9|14.25|14.14|14.435|14.28|13.7|13.575|13.685|13.175|13.56|14.035|14.16|14.85|15.15|15.605|15.08|14.45|15.04|14.355|15.68|15.57|15.29|15.36|15.22|14.825|14.785|14.46|14.17|14.635|14.2|13.55|13.475|13.68|13.125|12.75|13|13.3|13.5|12.615|12.97|13.175|13.5|13.22|12.65|12.48|12.29|12.84|12.415|12.8|12.785|12.36|12.16|12.2|10.75|12|||||||||||||||||||||||||||||||||||||||||
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|18.1|18.4|17.9|18.1|18|18.3|17.1|17.4|16.8|16.2|16.2|16.6|16.6|16.6|15.8|15.5|15.1|15.1|14.9|14.5|14.3|13.4|13.2|13.2|12.4|12.2|12.7|12.7|12.8|12.2|11.8|11.4|11.2|10.7|10.3|10.3|9.7|9.9|9.9|9.9|10.1|9.9|10.1|9.7|9|9.2|9|9.2|9.3|9.3|9.4|9.5|9.5|9.4|9.8|9.5|9.6|9.8|10.1|10.2|9.4|9.4|8.9|8.9|8.2|8|8|8|8|8|8|8|7.8|7.3|7.5|7.5|7.4|7.4|7.7|7.7|7.8|38.5|38.5|38|37|37.2|38.4|36.2|35.2|34.4|33|32.6|33|33.2|33.8|34.8|35.5|35.5|36.2|36.6|36.8|36|36.5|37|37|36.5|36.5|37|37.2|37.5|37.4|37.5|36.8|36.2|37|35.8|35.9|35.8|39.6|39.2|38.8|38.2|37.5|36|36.4|36.4|35.8|35.1|32.2|33|30.2|30.5|31.5|30.8|31.8|32.8|34.6|34.8|36.1|34.5|34.8|34.9|34|35.2|36.2|35.5|35.5|35.8|37|35.5|34.2|34.5|34.8|36.5|37|37.4|36.8|35.6|35.8|36.9|37|37.8|40.5|41.5|37.5|36.5|38|38.5|40.9|41.5|42.2|42|41|40.5|40.5|40.2|40|39.2|41|39.5|40.8|37|36.8|36.9|34.6|34.8|35|35.8|34.4|34|34.2|33.9|34.5|33.6|34.9|34.5|37|36.2|36.5|35.9|37.8|37.4|37|35|36.6|37|34.2|33.8|37.8|37|36|37.5|35.6|33.6|33|32.6|33.1|33|31.5|31.5|31|30.8|30.8|30.8|29|29.5|27.8|27|26.8|27.8|27.6|27|26.9|25.9|25.8|25.8|26|26.8|27.4|107|106|105|101.5|99|95|96|95|95|94|97|98|95
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|4.74|4.8|4.484|4.486|4.61|4.71|4.864|4.56|4.53|4.55|4.43|4.48|4.48|4.19|3.996|4.114|4.234|4.236|4.15|4.03|3.96|3.8|3.812|3.95|3.928|3.82|3.77|3.89|3.9|4.036|4.178|4.152|4.11|4.112|4.088|3.956|4|4.08|3.898|3.852|3.866|3.8|3.8|3.694|3.83|3.846|3.712|3.728|3.712|3.828|3.978|3.97|4|3.846|3.77|3.734|3.8|3.95|4.08|4.028|4.3|4.192|4.168|4.096|4|4.048|3.916|3.972|3.95|3.62|3.658|3.754|3.8|3.566|3.524|3.49|3.458|3.286|3.474|3.58|3.5|3.168|3.168|3.322|3.31|3.544|3.446|3.39|3.332|3.304|3.21|3.08|2.944|3.05|2.91|3.12|3.174|3.686|3.78|3.726|3.76|3.86|3.896|3.864|4.084|4.1|4.11|3.996|3.75|3.684|3.87|3.828|3.844|3.728|3.68|3.58|3.542|3.604|3.59|3.47|3.462|3.272|3.162|3.272|3.2|3.11|3.24|3.294|3.114|3.196|3.312|3.324|3.588|3.482|3.684|3.692|3.686|3.644|3.862|3.696|3.96|3.81|3.71|3.878|4.07|4.466|4.134|4.042|4.194|4.314|3.998|4.098|4.088|3.95|3.904|3.928|4.02|4.014|4.146|4.16|4.09|4.248|4.33|4.372|4.1|4.064|3.964|3.87|3.908|3.85|3.922|3.64|3.645|3.77|3.783|3.735|3.8|3.817|3.812|3.745|3.7|3.765|3.692|3.712|3.87|3.748|3.743|3.478|3.42|3.58|3.51|3.768|3.587|3.42|3.562|3.632|3.908|3.76|3.777|4.115|3.95|3.63|3.7|3.848|3.768|3.692|3.62|3.538|3.75|3.408|3.938|3.938|4.15|3.92|3.853|3.88|3.567|3.647|3.743|3.67|3.6|3.45|3.27|3.37|3.07|2.96|3.002|3.035|3.027|3.007|3.022|3.025|3.095|3.123|3.18|2.67|2.65|2.82|3.035|2.9|2.723|2.67|2.705|2.522|2.397|2.54|2.49|2.478|2.6|2.61|2.55|2.558
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|42.635|44.415|44.64|43.66|45.09|45.545|44.4|43.2|44.15|47.58|45.535|43.79|43.465|41.32|40.75|42.51|43|46.92|45.55|45.21|44.45|43|45.075|46.665|48.5|47.89|47.495|45.37|43.4|43.23|42.42|44.6|43.125|44.55|42.3|43.54|41.7|41.99|40.6|39.02|41.685|42.02|42.98|42.93|40.9|39.425|38.895|38.75|40.17|42|42.455|43.21|43.57|43.965|48.95|48.68|51.46|49.835|52.34|52.24|54.68|54.5|53.88|51.32|50.43|49.695|49.22|48.99|48.6|50|50.6|48.54|49.375|49.5|49.48|49|47.9|46.63|46.385|47.84|45.265|45.67|44.62|45.55|44.07|44.25|46.295|43.7|41.015|41.81|43.735|44.435|45.2|43.805|42.38|41.6|39.82|40.52|38.77|39.995|41.3|40.99|40.5|38.4|39.165|40|40.105|39.6|36.66|36.295|36.69|35.895|36.825|36.175|36.65|37.595|36.65|36.235|37|35.785|34.97|34.35|33.465|32.05|32.045|31.21|31.865|32.075|29.825|31.485|34.295|33.315|32.875|31.4|33.245|31.895|30.8|30.54|32.98|31|31.74|30.235|29.745|32.29|29.385|33.845|35.4|37.025|37.49|36.125|34.865|36.22|35.79|36.5|35.435|35.53|34.74|34.71|34.855|35.045|33.9|34.27|33.945|34.405|33.01|31.6|30.825|30.29|30.995|31.635|31.1|31.69|32|33.525|33.565|34.395|34.06|34.055|33.15|32.84|31.025|30.235|29.04|28.99|27.52|27.595|27.21|26.635|25.92|25.675|25.665|25.025|24.975|23.407|24.28|24.075|24.117|24.062|24.345|24.14|24.1|22.3|23.845|24|23.705|22.295|22.5|21.12|22.15|20.625|23.215|23.62|23.5|23.625|22.735|23.03|23.015|21.875|20.455|20.85|20.73|19.745|20.05|20.29|20.875|21.805|21.4|20.26|20.02|19.875|20.365|20.8|20.355|20.63|20.5|19.79|18.805|18.67|18.935|17.45|16.48|17.99|17.86|16.425|15.75|16.315|16.525|17.045|16.87|15.375|15.875|15.005
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|78.97|77.72|78.4|78.52|76.16|78.26|77.39|74.12|72.16|74.2|75.95|74.07|73.92|71.35|71.05|72.3|75.16|76.65|76.46|77.38|75.98|72.56|74.7|75.15|75.99|77.75|75.9|75.59|75.7|74.98|72.15|72.6|73.8|74.6|74|73.2|70.38|72.53|73.99|74.69|74.04|66.8|68.15|70.14|67.96|68.39|66.42|70.56|71.59|71.13|73.86|75|74.46|73.1|71.9|75.6|76.13|75.15|77.25|74.98|73.05|74.15|72.23|70.49|69.69|64.13|66.57|68.09|67.19|65.66|67.62|65.76|66.47|67.14|67.59|67.39|66.89|64.6|65.23|65.01|65.94|65.99|67.13|69.42|66.17|67.15|65.02|68.09|66.78|65.4|65.81|65.85|66.39|65.45|63.9|63|62.85|61.3|55.63|56.18|54.39|53|54.68|53.39|56.05|55.93|55.1|55.2|54.12|53.76|54.78|54.42|54.78|53.11|50.62|49.23|49.75|48.54|48.94|46.6|47.9|46.88|46.42|47.3|45.97|43.99|44.2|44.51|42.7|42.83|43.05|39.49|39.94|40|40|38.84|39.77|37.91|37.97|37.38|38.37|37.16|37.51|38.37|37.55|40.2|41.3|39.28|40.35|40.04|39.15|40|39.72|40.63|41.02|42.57|42|41.29|43.05|42.88|42.56|40.94|41.55|40.82|38.92|41.07|41.5|40.02|40.04|41.26|40.59|40.41|41.02|43.17|43.69|42.8|43.75|43.3|43.45|43.22|43.4|44.44|43|43.58|45.03|45.75|44.73|44|42.6|43.2|42.3|42.99|42.48|40.66|40.66|41.95|39.19|40.63|41.95|41.09|41.21|38.77|40.16|41.25|40.32|39.12|39.13|38.17|38.16|36.01|36.6|36.84|36.74|38.49|37.48|37.53|38.07|36.9|36.35|36.76|37.28|36.16|34.07|36.15|34.56|35|35.31|36.4|35.6|35.18|35.75|35.4|33.8|33.9|33.57|32.43|32.01|33.81|33.52|32.15|30|30.5|31.95|31.1|29.11|29.6|29.45|27.16|27.68|27.91|27.95|27.32
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|31.25|31.66|30.5|28.78|28.88|29.23|28.88|28.81|28.2|28.7|28.02|25.75|25.88|25|24.85|25.07|25.02|24.98|23.88|23.79|23.25|22.79|24|24.9|24.25|24.27|24.05|25.26|25.08|25.15|25.48|26.03|25.57|25.09|25.2|24.31|23.66|24.64|24.89|23.9|23.89|24.1|27.48|27.18|26.41|25.93|25.62|26.02|26.3|27.58|26.2|26.77|26.18|25.75|25.7|24.05|24.11|24.16|25.91|26.5|28.14|31.3|30.2|29.68|30.46|29.65|29.91|28.88|28.76|29.61|28.58|27.2|26.96|26.51|26.64|26.95|26.82|27.06|25.93|24.97|24.84|25.66|25.71|27.43|26.17|27.68|28.65|28.09|28|26.96|28.12|28.75|29.01|31.25|32.14|31.04|30.3|29.9|29.73|29.3|27.91|26.54|28.11|28.54|26.16|26.64|27.09|28.41|28.77|29.23|28.85|27.38|28.53|26.98|28.34|28.25|28.5|27.52|26.48|26.34|26.59|24.42|23.44|22.76|22.22|20.75|20.79|21.1|18.45|20.36|21.45|21.54|21.8|20.23|20.91|18.28|18.8|18|19.18|18.02|17.5|17.8|16.05|18.05|17.18|19.91|22.43|21.81|26.87|28.11|25.99|25.59|26.3|28.45|28.48|28.9|31.18|29.37|29.32|27.27|26.25|27.77|28.3|27.66|25.57|26.92|29.17|29.3|30.3|29.29|28.05|27.27|27.45|29.25|26.68|26.5|25.45|23.68|22.49|20.34|19.11|17.82|17.42|18.5|18.34|18.29|18.05|17.73|18.75|18.45|17.48|17.97|18.05|17.25|17.88|17.88|19.16|19.5|16.95|16.8|16.98|15.66|16.68|18.16|17.77|17.43|16.6|16.35|17.83|17.18|19.72|21.07|20.98|20.52|20.45|20.21|19.24|18.71|18.38|17.25|16.31|16.17|15.79|16.69|17.98|17.54|18.48|17.75|17.66|17|16.7|16.18|15.14|15.21|15.11|13.8|13.82|13.94|14.22|13|11.85|12.27|12.99|13.25|13.2|13.29|12.79|12.38|12.39|11.82|11.38|11.49
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|58.57|58.54|59.51|59.08|63.53|67.34|67.15|67.18|64.61|65.61|63.05|64.93|64.85|63.86|62.98|64.39|62.05|66.26|67.75|68.7|66.84|64.48|67.03|68.89|67.28|66.18|65.48|69.11|67.93|67.4|72.25|73.85|72.56|72.16|69.5|68.25|66.31|68.07|68.65|68.69|68.8|67.15|67.68|67.1|62.89|60.62|58.04|60.1|61.04|64.26|62.7|61.16|59.8|59.01|56.36|55.47|52.43|50.62|52.47|52.45|54.32|53.76|54.55|53.98|54.64|56.04|56.59|54.7|51.57|48.98|49.76|47.88|48.11|48.15|48.85||46|43.94|44.75|45.48|43.46|41.28|42.36|44.61|42.9|42.86|45.28|45.29|46.45|47.6|48.43|48.24|48.61|48.42|47.01|42.86|41.75|41.32|40.97|40.43|39.54|37.06|37.72|36.68|38.92|38.46|39.45|39.4|38.38|38.04|38.66|37.17|37.77|36.55|35.46|35.63|36.61|35.67|35.69|33.79|33.96|33.54|33.12|33.49|32.77|31.27|31.96|30.88|28.47|29.29|30.84|31.76|31.28|30.03|29.67|27.67|26.9|26.82|27.41|25.66|24.75|24.31|23.91|25.89|24.1|25.77|26.67|24.96|27.04|26.8|25.47|25.69|26.4|27.17|27.51|28.83|28.93|29.21|28.83|28.87|28.67|30.34|32.41|31.71|29.67|30.31|33.66|32.45|33.74|32.85|32.8|31.76|29.8|30.89|28.81|29.81|29.77|29.7|29.28|27.32|26.9|25.57|24.36|25.03|24.45|23.86|24.1|21.73|22.37|22.4|22.48|21.51|21.45|20.84|22.8|22.66|24.82|25.24|25.35|24.69|24.47|22.95|24.52|25.83|25.1|24.69|23.85|23.36|24.58|24.13|25.63|27.38|26.39|27.5|27.37|27.26|25.61|25.82|25.39|23.22|24.28|23.67|23.38|23.69|24.11|23.58|24.04|24.75|24.73|23.97|22.99|22.73|21.37|20.74|20.96|19.97|18.96|20.63|20.47|20.98|20.09|20.44|20.57|20.98|19.9|20.19|19.25|18.54|18.68|18.95|17.64|17.32
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|112.5|115.7|111.8|110.6|111.8|116|113.5|111.4|107.4|108.2|108.8|110.3|111.7|112.1|109|110.5|114|112.7|113|114.1|111.6|106.7|107.4|110.6|109.8|110.2|109|107.1|100.1|98.9|99.4|97.5|98.1|101|100.8|100.1|94.1|96.3|95.5|96.7|96.5|96.6|97.2|95|89.7|87.6|86.1|86.5|87.9|89.4|89.1|91.3|89.6|86.3|85.4|82.7|85.3|86.9|88.7|84.4|85.8|86.4|86.1|85.5|83.1|79.8|81.7|81.4|80.7|80.4|82.1|81|80.1|79.2|80.3|80.2|78.5|74|75.3|75.3|73.3|72.4|70.6|73.5|71.1|72.6|72.9|68.8|67.5|68.5|71.2|69.9|70.4|69.5|67.2|66.9|65.6|64.2|63.4|61.7|61.3|60.8|62.4|59.7|65.1|65.7|65.8|69.7|66.8|67.2|69.3|67.1|68.2|66.6|66.2|65.8|66.5|65|62.6|61.1|60.2|59.9|58|57.5|56.5|53.6|55.1|54.6|49.6|51.5|53.2|54|54.3|50|48.5|46.6|47.6|45.7|48.8|46.5|47.9|45.7|44.5|48.6|48.7|54|52.9|52.5|54.8|56.4|53|54.2|55.2|55.9|57.4|58.8|59.8|59.6|60.5|60.1|58.4|60.7|60.6|59.1|56|58.1|57.5|58.7|60.2|61.9|59.4|59.2|60|63.2|64.3|63.2|64.6|63.9|63.7|65.3|62.5|61.9|61.2|59.9|57.1|56.9|56.2|55.1|56.4|56.3|56.3|55.5|52.8|49.8|51.2|51.9|53|53.2|55.7|52.9|53.8|51.8|53.9|57|56.1|53|52.7|51.8|53.8|50.6|56.2|51.7|51.2|49.2|47.2|47|47.2|48.2|46.4|44.6|45.5|43.2|43.7|42.8|44.1|45.4|47.2|45.9|46.2|45|47|45.8|43.6|43.3|44.2|44.3|42.1|38.5|39.5|39.3|37.1|37.7|38.4|38.7|37.7|37.8|38.4|38.2|37.2|39.7|38.3|36.2
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|16.57|16.79|16.5|16.36|16.08|16.97|16.22|15.86|15.93|16.16|16.29|16.62|16.75|16.13|16.05|16.34|16.99|17.36|16.88|17.1|16.76|16.33|16.31|16.88|16.52|16.39|16.81|17.15|16.96|17.05|16.39|15.51|14.96|15|14.93|14.51|14.5|15.39|15.66|15.2|14.74|14.57|14.43|13.75|13.71|13.42|13.29|13.8|14.17|14.45|14.21|14.72|14.63|14.17|13.57|12.82|12.99|12.23|12.14|13.14|12.94|12.67|12.19|12.71|12.92|13.32|14|14.11|14.01|14.55|14.37|13.74|13.82|13.23|12.99|12.9|12.71|12.13|12.25|12.75|12.12|12.24|11.74|11.92|11.19|11.84|12.75|12.27|11.34|10.97|11.08|10.67|10.45|9.815|9.1|9.92|9.94|10.66|10.22|9.525|9.205|8.49|8.735|8.715|9.48|9.8|10.53|10.27|10.29|11.04|11.64|12.28|13.46|12.53|12.99|12.22|11.88|12.03|12.36|12.42|12.12|12.05|11.65|11.63|11.45|11.2|12.44|12.41|11.48|12.27|12.42|12.35|13.46|12.65|12.74|12.39|11.94|10.85|11.22|10.93|11.98|11.95|11.72|11.79|11.58|13.26|14.22|13.07|13.65|14.89|13.64|14.42|14.38|15.01|14.96|15.58|15.78|15.94|16.18|15.48|15.63|16.26|15.54|15.23|14.69|15.52|16.18|16.29|16.79|16.9|16.5|15.85|15.72|14.85|14.24|14.21|14.74|14.38|14.88|14.27|14.24|15.27|15.47|15.89|15.75|15.66|15.35|14.8|14.6|14.92|14.71|14.95|14.84|14.4|14.39|14.96|15.55|15.46|15.42|14.97|15.24|14.29|14.71|15.33|14.58|14.29|14.88|14.82|14.75|13.89|15.95|16.72|17.2|17.76|18.03|17.72|17.85|17.94|17.32|16.66|16.85|16.33|16.04|17.27|18.09|18.86|18.87|18.82|18.5|18|17.63|18.22|17.39|17.41|17.99|17.49|17.16|18.53|18.85|18.6|17.76|17.95|17.67|17.47|16.82|17.62|16.71|16.04|16.19|15.99|15.65|14.76
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|18.54|18.56|18.23|18.5|18.24|19.16|18.78|18.25|17.91|18.43|18.36|18.19|18.22|17.59|16.9|17.01|17.32|16.83|16.61|16.23|16.07|15.7|15.88|16.43|15.78|16.08|16.06|16.01|16.39|16.23|15.62|15.47|15.34|15.41|15|14.8|13.66|14.29|14.51|14.55|14.81|14.11|13.2|12.29|12.72|12.53|11.92|12.55|13|13.16|13.19|13.85|14.11|13.41|13.25|12.74|12.56|12.31|12.32|12.51|12.24|12.74|13.1|13.28|13.52|13.42|13.71|13.45|13.4|13.45|14.01|13.67|13.72|13.18|13.03|13.13|12.75|12.56|12.18|13.1|12.57|12.38|12.22|12.5|12.08|12.54|12.39|12.07|11.17|11.43|11.53|11.18|10.87|10.53|10.2|10.29|10|10.05|9.72|9.38||9.4|9.71|9.84|10.65|10.7|11.02|10.62|10.71|11.45|11.86|11.88|11.86|11.59|12.26|12.15|12.13|11.7|12.3|11.57|11.57|11.1|12.03|11.78|11.67|11.16|11.23|11.22|9.62|10.49|10.3|10.48|11.1|11.18|11.17|10.55|10.3|8.96|10.06|9.68|10.29|10.05|10.05|10.88|10.72|12.3|12.94|12.55|12.43|13.65|13.67|13.7||14.7|14.61|14.97|14.88|15.03|15.07|14.65|14.6|14.63|14.78|14.51|14.33|14.71|14.89|14.88|15.2|15.3|14.97|15.21|15.11|15.07|14.02|13.85|14.03|13.79|13.85|14.06|14.2|14.58|14.66|14.72|14.89|14.41|14.61|14.2|13.74|13.86|13.79|14.02|13.82|13.36|13.11|13.55|13.88|13.63|13.63|13.55|14.08|13.24|13.32|13.73||12.98|13.06|12.97|13.1|12.77|13.86|14.61|15.19|15.25|15.15|15.07|15.08|15.13|15.77|14.63|15|14.5|14.81|15.66|15.85|16.35|16.04|15.77|15.53|15.19|15.38|15.55|14.94|15.51|15.26|14.7|13.91|14.65|14.81|14.88|14.14|14.27|14.69|14.6|14.04|13.55|12.96|13.23|13.86|13.37|12.96|12.4
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|33.7|33.5|33.6|33.5|33.5|33.8|32.3|31.6|31.3|32.5|31.7|31.8|31.8|30.9|31.4|31|32.1|31.3|31|31.4|31|30.2|30.9|32.2|32.7|32.6|32.1|31.3|32.6|33.2|33.8|32.8|33.3|33.6|33.2|31.8|31.6|32|31.3|30.5|30.3|29.7|29.5|29.4|27.8|28.6|28.2|29.1|29.7|31.2|31.2|31.4|30.5|29.9|31.9|30.1|32.4|31.4|32.6|31.5|32.6|32.9|33.1|33|32.8|32.1|31.9|33.1|32.2|31.8|32.4|31.4|31.5|30.7|31|30.2|29.9|28.5|28.8|29.6|28.6|27.3|26.9|28.1|27|27.7|28.8|27.3|26.1|26.5|27.9|28.1|27.6|26.7|25.9|26.4|26.3|26.2|26.1|24.8|25.3|25|26.3|24.8|26.9|26.7|29|29.5|27.8|27.4|28.2|28.6|30.8|29.6|30.1|30.5|30|29|29.8|29.4|28.2|27.1|27|26.1|25.7|24.8|25.6|25.8|22.5|23.8|25.2|25|26.2|23.7|23.3|22.3|21.7|21.7|24.8|24.2|23.8|23.5|22.6|24.3|22.9|26.3|27.3|28.7|29.7|29.6|27.1|28|27.4|28|28.5|28.9|29.1|28.9|30.4|29.2|27.7|28.6|29|27.8|27|26.9|27.2|27|26.6|27.6|26.9|26.7|26.8|28.2|28.2|29|29.3|29.2|28.3|28|26.3|26|24.9|25|23.9|23.8|23.2|21.9|21.9|21.9|21.4|20.3|20.1|19.4|19.4|20.1|20.5|20.2|21.2|19.9|20.1|19.2|20.5|20.9|20.3|19.4|19.1|18.3|19|17.9|20.2|20.7|20.3|19.8|19.5|19.5|19|18.7|18.3|17.3|17.5|16.6|16.7|17.3|17.6|18.3|18.3|18|18.1|17.3|17.5|17.5|17.3|17.2|17.5|16.6|16.7|16.3|16.3|15.8|14.8|15.3|15.7|16|15|15.7|15.7|14.8|14.8|14.7|14.3|14.2
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|9.712|10.981|10.907|11.426|10.721|11.277|10.112|9.735|9.713|9.634|8.96|8.033|8.291|7.117|7.157|8.511|9.364|9.067|7.893|7.848|7.696|7.46|7.629|7.848|7.499|7.258|7.904|8.067|7.932|8.286|7.887|7.179|6.353|6.584|6.28|6.05|6.044|6.247|6.567|5.96|5.491|5.64|5.561|4.972|5.143|5.081|5.247|5.505|5.938|6.471|6.483|6.977|6.808|6.078|6.061|5.915|5.449|5.306|5.525|6.039|6.264|6.657|7.005|7.82|7.836|7.865|8.64|8.494|8.454|8.651|7.46|7.067|6.938|6.471|6.415|6.365|6.455|6.168|6.46|7.033|7.151|7.297|6.915|7.202|6.544|6.966|7.466|7.202|6.516|6.23|6.022|5.589|5.345|4.991|4.859|5.247|5.356|5.943|5.691|5.224|5.455|5.056|5.328|4.893|5.618|5.809|6.342|6.213|6.303|6.842|7.988|8.853|9.168|8.814|8.971|8.005|8.016|7.657|7.954|6.657|5.702|5.106|4.924|5.618|5.893|5.707|5.505|5.207|4.545|5.618|5.825|5.561|6.32|6.735|6.955|7.112|7.022|6.269|6.685|5.898|6.365|6.303|6.612|6.921|6.426|7.527|8.696|8.084|7.977|9.078|8.527|9.145|8.926|9.797|9.999|10.477|10.876|11.291|11.246|10.949|11.55|12.089|11.988|13.37|13.055|13.123|13.403|14.471|15.224|14.606|14.858|14.409|14.226|13.562|13.511|13.806|14.366|13.501|14.346|13.755|13.684|13.613|14.916|14.936|15.731|17.492|17.105|17.858|17.818|19.213|19.661|19.131|19.101|17.97|18.388|19.101|20.17|19.936|18.673|18.581|19.762|18.164|18.612|19.63|18.103|16.912|18.276|17.757|16.922|16.647|19.773|20.77|21.178|21.178|21.117|21.361|20.77|20.546|19.732|18.346|18.208|17.551|18.041|18.149|20.092|21.701|22.132|20.68|20.661|20.21|20.837|22.486|21.956|22.289|24.487|23.624|23.27|26.057|27.469|27.626|24.35|24.977|25.448|25.9|24.408|24.644|23.82|24.605|23.722|22.25|21.563|20.131
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|2.1611|2.1206|2.0681|1.9527|1.9475|2.0422|1.9337|1.9481|1.9003|2.0232|2.0437|1.9754|2.0386|1.9387|1.8721|1.8115|1.7987|1.7329|1.575|1.6049|1.5597|1.5033|1.5093|1.6194|1.5494|1.5554|1.5776|1.6254|1.5801|1.6049|1.6203|1.6134|1.5801|1.6211|1.4854|1.4289|1.3868|1.4941|1.6301|1.5713|1.2794|1.2476|1.2095|1.1721|1.2126|1.0138|1.0345|1.1029|1.114|1.157|1.1546|1.2484|1.2413|1.2429|1.2476|1.1586|1.1586|1.1045|1.1387|1.2081|1.3392|1.3801|1.3102|1.3392|1.3345|1.3675|1.4554|1.6917|1.6839|1.6517|1.5999|1.5818|1.6862|1.6996|1.7113|1.6847|1.5481|1.395|1.4366|1.5017|1.4798|1.5441|1.5308|1.6399|1.6407|1.7663|1.7663|1.6823|1.8055|1.6368|1.4036|1.2639|1.1595|1.2074|0.9868|1.1069|1.1391|1.2034|1.2796|1.1147|1.0755|1.0056|1.121|1.146|1.2286|1.2726|1.3734|1.3522|1.3908|1.4788|1.5477|1.7001|1.7721|1.6334|1.6031|1.5783|1.6934|1.8654|1.8968|1.887|1.836|1.7268|1.766|1.9191|2.0277|1.9963|1.9027|1.6699|1.4684|1.5567|1.5986|1.6293|1.7654|1.7163|1.7477|1.7686|1.7562|1.6895|1.6993|1.6699|1.7739|1.7464|1.7202|1.6568|1.5351|1.7065|1.7863|1.6332|1.7641|1.9328|1.8295|1.9197|1.8347|1.9217|1.9256|1.8851|1.9106|1.9806|1.9577|1.9237|2.0041|2.0643|2.0283|2.0872|2.0348|2.0192|1.9773|2.0571|2.1415|2.0139|2.0898|2.2769|2.3717|2.1519|1.8661|1.9295|1.9917|2.0192|2.129|2.1048|2.0008|2.1101|2.1585|2.1055|2.286|2.3351|2.3272|2.3933|2.3495|2.4593|2.5064|2.6|2.6098|2.5038|2.5751|2.6608|2.9094|2.8544|2.7308|2.6739|2.7086|2.4849|2.3776|2.4724|2.3344|2.1231|2.271|2.3338|2.3043|2.2762|2.4986|2.6104|2.7373|2.7091|2.6366|2.6802|2.7714|2.7418|2.5229|2.2803|2.3092|2.2418|2.2212|2.4774|2.4979|2.6173|2.65|2.4876|2.5165|2.4973|2.5903|2.7219|2.7669|2.8086|2.8439|2.9563|2.9498|3.0943|3.1681|3.1649|3.1906|3.1232|3.2098|3.1521|3.197|3.396|3.2612|3.2355|3.12|3.0044|2.9177|2.86
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|8.07|8.46|8.13|8.34|8.4|9.69|8.91|9.39|8.97|9.39|11.4|10.53|9.9|9.03|8.85|8.49|8.97|9|7.53|7.8|7.8|7.86|7.8|8.55|7.98|8.04|8.01|7.68|7.86|7.83|7.02|6.69|6.39|6.48|6.45|6.93|6.54|6.84|6.15|6.12|5.4|5.22|5.01|5.16|4.86|4.68|4.38|4.68|5.4|5.37|5.67|5.4|5.34|5.22|5.04|5.01|4.92|4.71|4.59|4.86|5.01|4.74|3.93|4.08|4.02|3.99|4.26|4.2|4.17|4.08|3.57|3.48|3.42|3.51|3.66|3.36|2.97|2.85|2.76|2.97|2.79|2.82|2.79|3.12|2.91|2.97|3.03|2.91|2.61|2.55|2.76|2.82|3|3.12|2.73|2.76|2.91|2.97|2.7|2.82|2.94|2.58|2.55|2.49|2.91|3.12|0.112|0.113|0.105|0.109|0.124|0.13|0.142|0.134|0.138|0.134|0.142|0.139|0.15|0.114|0.107|0.091|0.083|0.083|0.083|0.078|0.092|0.089|0.078|0.08|0.087|0.094|0.107|0.099|0.097|0.092|0.078|0.072|0.077|0.075|0.088|0.087|0.091|0.094|0.086|0.105|0.101|0.1|0.103|0.11|0.108|0.116|0.109|0.132|0.168|0.198|0.218|0.221|0.253|0.222|0.244|0.268|0.283|0.238|0.273|0.273|0.294|0.336|0.346|0.345|0.347|0.289|0.335|0.314|0.3|0.364|0.31|0.29|0.36|0.297|0.243|0.437|0.373|0.387|0.488|0.544|0.544|0.596|0.582|0.539|0.562|0.619|0.697|0.681|0.699|0.719|0.762|0.763|0.671|0.628|0.66|0.573|0.648|0.767|0.723|0.692|0.673|0.694|0.904|0.831|0.98|1.054|0.993|1.01|0.933|0.806|0.761|0.72|0.703|0.583|0.744|0.738|0.7|0.773|0.84|0.869|0.991|0.77|0.819|0.688|0.837|0.965|0.983|0.986|1.102|1.152|1|1.487|1.566|1.837|1.751|1.77|1.901|1.585|1.379|1.592|1.23|1.247|1.225|1.168|1.013|0.974
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|189.25|193.8|191.2|193.6|198|198.95|192.5|184.75|184|184.4|193|191.35|194|186|185.15|180.8|180|177|178.25|180.1|178.2|178.05|183.15|188.35|191.8|190|191.7|193|191.95|196|193|183.2|182|177|171|163.5|174|173.9|177.9|172|164.9|161|159|152|143.3|150|147.8|168.8|167.5|166.25|162|160.55|150.7|148.3|153|154.9|158.7|152|157|154|164.2|160.7|159|159.5|159.9|159.2|154.5|168.7|170|165.5|167.9|167.5|168|162.2|164|157.7|154.6|156.5|152.5|154.7|153|151.6|153.8|159.6|157.8|159.7|161.9|159.2|150.6|152.7|157.5|155|147|136.7|141.2|144.2|149.2|151.5|143.8|142|139|138|131.4|133|142.1|149|152|144|145.7|146|155|153.8|152.7|151.6|155.9|152.5|160.3|157|160.3|156.4|152.6|139.4|139.3|141.2|145|140.6|144.3|145|132.5|135.5|138|147.2|152.5|142.5|142.9|140|134.2|124.2|135.5|130|142.1|133.9|129.6|142.5|143.6|159.3|162|165|167.1|165.3|163|171.9|168|168|164|165|170.6|175.9|174|175|176|174.6|175|169.5|167.2|168.2|171|163.2|163.2|167|173.5|169|176.2|170|172.8|179|185|186|187|183.9|178.9|182|189|191.2|186.3|186|183.2|178|172|168.9|161|159.5|159|157|159|161|169.5|163.9|164|160.5|155.8|158|161|165|163.8|160|166.5|156|162|158.1|168.8|170.6|178|172.2|170.3|167.3|166|169.5|167.5|157.4|153|152.5|155.1|171|172|175|171.9|161.7|162|162.7|166.9|182|172|177.4|176.6|169.8|157.3|172|163|157|148.2|156|144.4|146|142|144.3|141|134.9|136.6|145.6|140.1|120.7
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|3.806|3.942|4.004|4.12|4.216|4.699|4.266|4.19|4.104|4.275|4.246|4.241|4.302|4.368|4.016|3.725|4.054|4.05|3.629|3.638|3.579|3.347|3.151|3.363|3.217|3.229|3.257|3.259|3.175|3.231|3.245|3.033|2.869|2.958|2.765|2.564|2.447|2.685|2.787|2.609|2.532|2.399|2.188|2.032|2.079|1.98|1.974|2.014|2.068|2.073|1.976|2.089|2.041|2.089|1.935|1.788|1.759|1.685|1.753|1.93|2.096|2.082|1.979|1.999|1.875|1.81|1.8|1.868|1.963|2.061|1.734|1.501|1.539|1.394|1.408|1.422|1.363|1.356|1.387|1.44|1.434|1.412|1.365|1.529|1.569|1.579|1.589|1.478|1.392|1.332|1.427|1.297|1.175|1.127|1.049|1.155|1.161|1.264|1.279|1.159|1.156|1.124|1.364|1.407|1.588|1.518|1.606|1.467|1.529|1.647|1.828|2.091|2.203|2.087|2.154|2.31|2.324|2.412|2.477|2.44|2.418|2.261|2.119|2.208|2.244|2.018|2.012|1.998|1.765|1.906|1.975|1.963|2.119|2.026|2.082|2.002|1.903|1.71|1.814|1.682|1.832|1.813|1.862|1.88|1.823|1.99|2.099|1.832|2.005|2.228|2.013|2.129|2.044|2.128|2.176|2.086|2.297|2.345|2.325|2.307|2.348|2.419|2.302|2.31|2.233|2.126|2.093|2.206|2.276|2.097|2.197|2.266|2.376|2.098|1.79|1.918|2.03|1.903|2.021|2.001|1.91|2.08|2.105|2.073|2.209|2.332|2.237|2.314|2.324|2.408|2.401|2.487|2.519|2.357|2.416|2.534|2.773|2.656|2.57|2.544|2.587|2.321|2.421|2.491|2.261|1.989|2.169|2.228|2.171|2.168|2.556|2.699|2.94|2.959|2.897|2.955|2.959|3.042|3.023|2.766|2.768|2.728|2.731|2.986|3.105|3.299|3.4|3.299|3.38|3.248|3.276|3.267|3.317|3.37|3.479|3.366|3.313|3.516|3.811|3.825|3.816|3.945|4.076|4|4.182|4.245|3.892|3.846|3.795|3.677|3.813|3.825
05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.191|8.106|8.075|8.089|8.076|8.502|8.007|7.851|7.836|8.113|8.1|8.014|8.052|8.149|7.978|7.969|8.743|8.384|7.857|8.077|7.91|7.408|7.56|7.919|7.64|7.587|7.609|7.721|7.969|8.402|8.002|7.733|7.448|7.393|7.08|6.806|6.432|6.78|6.821|6.64|6.45|6.303|5.756|5.63|5.809|5.742|5.651|6.009|6.288|6.456|6.333|6.599|6.675|6.679|6.414|6.085|6.081|5.817|5.934|6.403|6.835|6.755|6.412|6.641|6.604|6.493|6.416|6.854|6.818|6.783|6.421|6.072|6.167|5.967|5.765|5.724|5.668|5.364|5.344|5.705|5.515|5.658|5.203|5.458|5.298|5.677|5.79|5.642|5.263|4.965|5.235|4.888|4.636|4.463|3.995|4.403|4.49|4.879|4.644|4.551|4.465|4.035|4.273|4.284|4.544|4.355|4.523|4.418|4.547|4.778|5.089|5.322|5.684|5.506|5.811|5.777|5.885|6.089|6.133|5.884|5.862|5.548|5.401|5.792|5.719|5.332|5.653|5.594|4.858|5.135|5.351|5.311|6.005|5.454|5.597|5.592|5.358|4.842|5.076|4.636|5.153|5.034|5.094|5.486|5.537|6.27|6.687|6.21|6.488|7.198|6.458|6.853|6.527|6.931|6.799|6.85|6.939|7.281|7.472|7.236|7.171|7.584|7.441|7.617|7.304|7.253|7.235|7.635|7.942|7.606|7.601|7.572|7.88|7.241|6.218|6.569|6.786|6.595|6.991|6.958|6.564|7.177|7.226|7.277|7.888|8.161|8.247|8.263|8.14|8.61|8.351|8.372|8.328|7.936|8.072|8.252|8.769|8.627|8.292|7.929|8.132|7.179|7.43|7.887|7.137|6.485|7.268|7.354|7.399|6.767|8.379|8.949|9.311|9.446|8.747|8.793|8.705|8.915|8.814|8.047|8.612|8.378|8.149|9.354|10.238|10.949|11.239|10.88|11.157|10.718|10.575|11.322|11.027|11.044|11.178|10.566|10.61|10.853|10.649|10.662|9.993|10.458|10.601|10.618|10.566|10.909|10.384|10.171|10.171|10.002|8.717|8.418
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|44.17|44.33|44|45|44.17|43.08|41.83|41.33|42.33|43.42|43.08|42.83|40.92|41.33|41.83|43.33|45|45.33|46.67|45.58|44.33|46.67|48|47.33|46.92|46.58|47.58|45.33|46.67|40.83|39.33|38.42|40.33|40|37.5|39|36.75|37.33|37.67|36|35.42|35.25|35.5|36.17|35.67|35.17|35.42|35.33|37.33|37.25|37.33|38.58|37|36.75|37.25|36.67|37.75|40.42|40|40.33|41.67|41.75|41.58|41.33|38.83|115.25|117|118.25|115|112.75|113|108|104|103|103|102|98.75|100.5|103|106|102.75|104.5|104|105.5|108|109.5|103.75|105|103|103.5|107|103.25|100|99|111.5|114|109.75|114.5|111|112.5|112.5||110.5|119.75|124.75|125.5|126|129.75|129|128.5|134.5|131.25|130.5|132|136.5|137.5|140|130|122.5|122.5|115.25|111|111.25|109.25|109.5|108.75|107|111.5|107|110|109.25|111.75|108.25|105.5|107.75|104.5|104.5|107.5|113|110|112.5|110|104.75|112|112|125.5|125.75|127.5|127.25|126.25|125|129|135|135.5|128.75|129|133.5|135.25|141.75|143|143.25|143|142.5|137.25|132.5|136.5|129.5|122|126|130|125|140|140|147|150|140|137.5|127.5|115|107.5|112|115|115.5|119|116|116.5|116.5|109.75|110.5|109.75|111.75|108.25|104.5|100.75|105.25|105|110|103|99.5|100.5|98.25|96.5|97|94.5|92.5|96.25|97|93.25|96.75|92.75|100.5|109.75|108.5|109.5|112|112|106.5|104.5|96.5|94.25|92.75|86|90|87.5|83|88|84.25|85.75|84|86.75|85|87.75|84.25|89|91.5|88.5|89.75|90|88|89.25|90|89.5|87|85|84|85.5|84.25|85.25|87.5|88.5|86|82
05346|477|/equities/boliden|STOXX600/EAFAVALUE|88.41|94.72|95.3|92.84|92.27|95.25|93.42|89.47|88.55|95.86|99.88|100.87|99.2|98.61|97.87|98.71|103.13|95.71|97.04|95.61|92.57|87.75|91.83|94.24|88.39|90.8|92.67|90.16|94.38|90.41|88.79|91.54|94.88|100.57|100.57|101.95|95.02|98.41|98.8|95.91|91.98|91.44|88.39|85.69|79.06|81.67|85.2|93.5|92.81|93.94|93.5|94.88|94.68|101.16|100.47|96.45|103.03|99.69|103.03|102.63|105.88|108.33|109.7|110.7|111.8|116.9|118.8|118.7|122|123.6|125.2|122.1|122.1|118.6|120.9|117.7|115.7|109.9|113.8|119.4|116.5|117.8|112.6|113.1|109.5|112.2|116.1|105.4|97.3|103.8|106.2|105.8|103.7|101.7|99.1|99.6|97.85|96|97.45|94.05|93.75|90.65|93.45|91.15|100.3|101.5|104.6|107.1|101.8|101.6|103.9|106.7|112.9|109.7|114.4|117.2|117.3|115.4|123.3|118.2|117.6|111.4|109.4|100.5|102.1|94.9|101.7|99.6|84.3|91|94.95|94.8|100.1|86.25|85.35|78.2|71.85|71|83.05|78.8|83.55|78.45|75.8|87.3|86.9|109.2|114.7|110.3|117.7|118.1|106.1|109.3|111.3|118.3|120.4|118.7|116|118.7|136.2|136.4|133.4|140.9|137.3|133.8|127.5|125.7|135.5|132.3|132.2|136.1|136.6|135.1|137.7|139.5|138.2|136.7|133.8|134|133.3|129.5|121|123|122.5|120.3|113.4|113.5|110.2|108.7|102.4|103|100.7|95.35|89.6|83.9|84.4|86|92.1|85.85|87.05|86.5|88.55|84.5|94.55|96.45|92.9|91.2|94.25|87.15|92.75|87.9|100.9|110.5|111.8|112|107.6|98.45|94.75|97.9|98.15|87.25|90|88.1|96.2|99.85|103.3|101.4|103.5|92.1|89.85|88.1|90.95|92.95|89.65|92.65|91.65|89.5|87.75|88.5|87|78.5|71.8|73.9|78|78.5|74.2|73.7|75.75|79|82|77.75|77|64
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.08|4.14|4.08|4.25|4.17|4.4|4.19|4.05|3.93|4.25|4.2|4.2|4.36|4.37|4.18|3.87|4.04|3.91|3.47|3.47|3.45|3.26|3.21|3.42|3.3|3.15|3.41|3.48|3.4|3.44|3.46|3.16|2.93|2.98|2.79|2.59|2.51|2.63|2.83|2.72|2.54|2.46|2.29|2.22|2.33|2.07|2.14|2.26|2.38|2.44|2.38|2.47|2.47|2.46|2.45|2.3|2.31|2.28|2.31|2.4|2.53|2.64|2.62|2.66|2.53|2.44|2.5|2.65|2.63|2.54|2.37|2.17|2.3|2.26|2.33|2.48|2.34|2.19|2.27|2.48|2.47|2.49|2.49|2.56|2.47|2.5|2.57|2.49|2.52|2.52|2.5|2.2|2.23|2.16|1.85|2|2.03|2.13|2.14|2.01|1.96|1.71|1.89|1.87|2.03|2.06|2.15|2.12|2.17|2.24|2.42|2.61|2.77|2.74|2.93|2.98|3.12|3.36|3.3|3.24|3.234|3.179|3.11|3.142|3.268|3.1|3.289|3.17|2.953|3.146|2.977|2.794|3.033|2.856|2.838|2.769|2.748|2.594|2.635|2.621|2.921|2.841|2.802|2.891|2.942|3.324|3.565|3.492|3.785|3.923|3.804|3.794|4.019|4.08|4.114|4.067|4.047|4.083|4.07|4.096|4.074|4.145|4.091|4.069|4.015|4.096|4.199|4.235|4.163|4.083|4.14|4.246|3.407|3.295|3.168|3.251|3.352|3.305|3.365|3.219|3.197|3.333|3.304|3.306|3.364|3.309|3.268|3.253|3.179|3.275|3.193|3.198|3.138|3.078|3.053|3.084|3.208|3.108|3.072|2.967|3.034|2.857|2.886|2.908|2.842|2.76|2.913|2.85|2.878|2.868|3.138|3.187|3.252|3.2|3.129|3.156|3.113|3.076|3.011|2.811|2.76|2.623|2.629|2.745|2.802|2.875|2.86|2.842|2.86|2.821|2.795|2.868|2.933|2.933|2.937|2.898|2.864|2.963|2.998|3.006|2.894|3.002|3.019|3.01|2.885|3.006|3.019|2.933|2.929|2.911|2.829|2.795
05348|13579|/equities/campari|STOXX600|3.13|3.14|3.08|3.06|3.04|3.07|2.96|2.88|2.88|3.04|3.09|3.08|3.12|3|2.96|3.03|3.11|3.08|3.05|3|2.98|2.89|2.92|2.96|3.01|3.08|3.17|3.19|3.14|3.23|3.2|3.29|3.2|3.23|3.23|3.1|3|3.04|3.12|3.05|2.89|2.83|2.85|2.76|2.76|2.78|2.77|2.87|2.81|2.86|2.86|2.96|3.08|3.07|3.02|3|3.01|3.02|3.04|3.11|2.96|2.92|3.01|2.98|2.88|2.86|2.91|2.96|2.9|2.93|2.95|2.9|2.9|2.85|2.82|2.87|2.87|2.77|3.11|3.18|3.21|3.19|3.17|3.16|3.06|3.04|3.05|2.97|2.73|2.73|2.71|2.74|2.84|2.77|2.68|2.74|2.73|2.75|2.69|2.63|2.58|2.54|2.6|2.64|2.71|2.62|2.65|2.58|2.57|2.58|2.55|2.6|2.62|2.84|2.83|2.81|2.73|2.6|2.61|2.58|2.55|2.55|2.61|2.57|2.57|2.55|2.59|2.58|2.52|2.53|2.87|2.75|2.87|2.83|2.77|2.69|2.74|2.76|2.85|2.74|2.87|2.67|2.59|2.72|2.68|2.88|2.9|2.83|2.85|2.82|2.7|2.67|2.61|2.65|2.6|2.63|2.61|2.46|2.43|2.39|2.39|2.42|2.4|2.34|2.25|2.3|2.34|2.31|2.33|2.35|2.35|2.33|2.33|2.4|2.47|2.44|2.47|2.4|2.34|2.34|2.31|2.32|2.29|2.32|2.28|2.27|2.17|2.17|2.18|2.21|2.22|2.16|2.08|2.03|2.02|2.05|2.05|2.02|2.1|2.13|2.09|2|2.02|2.07|2.08|2.09|2.04|2.02|2.02|1.84|1.92|1.96|1.92|1.94|1.95|2.05|2|1.97|1.94|1.89|1.95|1.91|1.76|1.81|1.81|1.82|1.83|1.82|1.82|1.81|1.82|1.82|1.78|1.75|1.8|1.66|1.62|1.67|1.65|1.6|1.51|1.53|1.6|1.52|1.44|1.47|1.48|1.48|1.5|1.5|1.46|1.45
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|546|530.5|530|536.5|538|554|535|516.5|529.5|541|570.5|589|556.5|546|539|575|592.5|582|596|596|586|572|591|601.5|582|563|549.5|552.5|566|583.5|562.5|562|567.5|575|579|554.5|547.5|554.5|573.5|569.5|565.5|546.5|530|533|521.5|513|510|515|533|548|562|569.5|581|543.5|525|546.5|568|548.5|566|571.5|590|594|588|591.5|602.5|592|597.5|598.5|574.5|564.5|565|554|550|558.5|564.5|558.5|546|534|537|518.5|508.5|518.5|513.5|535.5|514|533.5|524.5|528.5|513|508.5|511|512|503.5|518|481.3|465|472.9|461.2|447.5|437.1|430.7|427.3|451.2|487.5|497.7|480|486.7|485|458.4|454.4|461|454.7|473.7|466.9|443.5|448|429|430|433.8|426|406|418|440|405|400.9|393.6|395.6|411.1|379.9|393|406.2|348.7|370|352.5|357.6|347.8|330.8|339.8|370.8|393.4|391.8|366.7|355.8|474|489.1|510|534|532|554|564.5|567.5|564|579.5|601|596.5|617|617.5|596.5|598|593|586|584|568|568|553|565.5|582|577.5|561.5|569|552.5|542|543|543|555|558.5|567.5|562|565|566.5|551.5|548|559|595.5|586|595.5|584|590|558.5|577|559|575|562.5|550.5|524|499|489|507|510|478.9|486|465.5|478.3|494.8|488|474.7|460.1|461.3|480.4|414.1|455.5|455.3|448.5|469.8|462.6|461.5|451.5|432.5|434|422.1|388.2|378.2|378|404|393.9|395|395.4|384|380.8|384|385|391|355|350|349.8|355|357|367|356|350.5|333|380.5|393.8|384.5|366|370|372.5|378|390.5|362.5|357.5|337
05350|18976|/equities/castellum-ab|STOXX600|100.82|96.74|95.01|94.31|94.57|93.97|90.93|90.76|92.93|94.49|97.35|97.09|96.22|93.1|90.76|91.28|89.46|89.2|86.33|86.85|86.72|83.9|85.99|86.42|84.99|86.2|85.2|86.94|85.85|85.9|81.08|80.78|79.95|81.04|79.09|78.74|78.81|80.3|81.08|81.21|82.47|80.91|82.47|82.3|81.47|79.17|79.65|81.91|84.42|86.72|89.37|91.28|87.81|85.07|84.16|81.21|81.56|79.82|80.39|80.48|84.38|85.07|84.25|83.95|82.38|80.69|81.56|81.26|79.69|77.35|80.13|80.39|79.87|78.65|78|78.83|75.18|74.05|77.18|78.18|76.44|77.48|76.79|77.61|77.22|77.92|79.3|78.78|77.05|76.92|78.52|79.82|80.69|79.04|77.13|75.62|74.4|72.19|68.72|66.9|69.93|68.68|71.89|72.02|75.18|74.1|73.75|74.31|72.75|71.58|72.02|72.93|78.91|75.88|76.18|74.75|77.05|77.35|77.7|75.53|81|75.7|74.4|74.1|73.88|68.63|69.89|72.93|68.37|73.53|76.57|75.83|77.74|76.18|79.82|76.14|73.53|71.71|75.96|75.66|76.74|74.62|72.28|71.76|65.68|79.43|80.61|80.26|83.21|82.51|78.44|78|80.08|82.21|83.03|82.95|82.73|81.26|81.04|79.17|79.09|80.35|80.13|79.35|80.04|79.3|79.22|76.35|76.92|75.14|76.14|78.52|76.66|78.13|78.22|79.22|78|75.57|74.05|73.92|71.19|71.67|73.19|74.58|75.88|75.27|78.65|76.44|78.05|75.14|71.58|68.85|67.94|66.59|64.03|64.81|66.12|64.81|65.38|62.73|63.77|60.26|62.3|62.43|59.65|59.66|58.15|55.53|54.02|51.63|57.48|59|61.16|62.69|63.76|61.17|64.22|63.77|62.92|60.97|61.6|58.58|59.01|58.3|57.27|60.49|62.04|62.25|60.74|59.22|60.52|60.52|59|58.33|59.86|57.59|58.57|58.78|59.22|56.18|57.27|58.57|63.56|60.74|58.12|55.53|53.58|53.79|54.66|||
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|13.95|14.7|14.9|14.62|14.77|15.77|15.4|15|12.96|16.95|17.5|17.25|17.66|17.94|18.34|18.35|17.26|16.8|17.29|17.6|16.9|15.6|16.25|16.75|16.5|15.6|15.5|15.5|14.9|14.2|14.47|14.9|14.8|13.76|13.75|12.43|12.37|12.09|11.29|10.67|10.38|9.83|9.6|9.32|9.1|9.25|8.51|9.5|8.75|8.79|8.4|7.68|7.81|7.41|7.18|6.66|6.92|6.81|6.87|6.98|7.64|7.7|7.25|7.34|7.32|6.95|6.75|6.62|6.7|6.5|6.64|6.2|6.14|6.27|6.2|6.08|6.04|5.7|5.18|5.39|5.1|5.52|5.48|5.4|5.21|5.07|4.87|4.45|4.45|4.51|4.56|4.59|4.54|4.57|4.76|4.7|4.66|5.13|5.01|4.65|4.7|4.64|4.5|4.8|5.13|5.06|5.38|5.91|6.35|6.53|6.92|6.35|6.58|6.09|5.71|5.91|5.94|5.91|6.21|6.09|5.24|5.13|5.13|5.27|5.13|4.89|5|5.08|5.15|5.53|5.5|5.58|5.72|4.44|4.09|3.86|3.58|3.5|4.08|4.39|4.87|5.18|4.75|5.4|4.65|6.8|7.1|7.18|6.9|7.4|7.1|7.69|7.9|8.5|8.55|9.1|9.12|8.9|9.09|9.7|9|8.33|8.3|7.89|7.07|7.02|6.16|6.5|7.78|6.16|5|5.19|4.31|3.45|3.23|3.1|3.09|2.8|2.79|2.85|2.91|2.94|2.7|2.55|2.4|2.68|2.63|2.79|2.99|3.06|2.65|3.1|3.2|2.41|2.15|1.98|1.69|1.55|1.53|1.44|1.41|1.43|1.48|1.34|1.35|1.23|1.28|1.22|1.25|1.15|1.2|1.22|1.24|1.22|1.26|1.3|1.35|1.29|1.24|1.25|1.25|1.2|1.23|1.28|1.32|1.36|1.35|1.3|1.26|1.32|1.42|1.45|1.39|1.43|1.48|1.45|1.55|1.57|1.67|1.49|1.57|1.47|1.33|1.33|1.3|1.58|1.57|1.6|1.63|1.75|1.46|1.43
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|238|244|242|233.6|224.6|216.1|216.5|212.9|214.5|223.9|224.3|220.4|218.6|213.8|213.7|214.9|203.8|213.6|216.5|215.7|209.1|201.9|201|201.3|203.1|203|201.3|202.9|203|190.1|191|194.4|195.4|197.9|194.1|191.5|187|187|184.2|189|186.6|190|195|198.9|189.2|196.2|193.5|198.3|201.2|205.1|211.5|204.4|204.4|207.1|203.4|200|199.4|205.8|215.8|210.4|206.3|206.2|206.2|200|195.7|195.9|197.5|199.2|193.1|182.2|184.5|183.7|186|189.6|189.7|185.7|187|183.5|182|180.1|173.7|172.9|174.4|178|174.8|178.8|174.3|176.3|176.8|173.4|176.1|177.5|176.8|171.9|174.4|170.6|173|150.7|157.2|159.9|159.7|163.9|168|160.6|162.1|159|154.3|151.5|144.9|148|144.4|139.8|138.2|139.1|137.8|140|140.3|140.8|139.5|135.3|136.1|132.6|121.1|124.9|122.7|115.5|116.8|116.3|114.9|116.6|121.4|111.7|116|115.1|119|113.8|115.5|113.1|112.5|114.5|114.3|116.4|112.1|110.3|114.1|119.8|122.3|119.8|117.9|120.4|117.5|116.5|120.4|123.5|124.2|124|120.2|116.3|114.7|115.2|114.5|115.2|119.1|120.9|121.6|119.1|125.3|123.7|126|120|118|115.9|117.8|119|116.4|114|112.2|111.5|111.9|111.4|107.4|107.5|111.1|111.6|117.2|112|113.5|113|108.7|107.5|105.1|109.5|104.5|100.3|100|100.1|102|98.8|99.2|99|101|100.1|99.4|103|98|96.8||||||||||||||||||||||||||||||||||||||||||||||
05354|6687|/equities/close-brothers|STOXX600|17.08|17.18|16.86|16.1|17.04|17.4|16.99|16.87|17.19|17.4|17.74|17.21|17.09|16.09|16.11|16.16|16.25|16.65|16.43|16.12|16.58|16|15.63|16.12|15.23|14.69|15.04|14.96|14.85|15.13|14.77|14.44|13.78|13.49|13.23|12.77|12.22|12.2|12.3|12.6|12.08|12.31|12.22|11.89|11.88|11.38|10.86|11.02|11|11.66|12.69|12.7|12.55|12.06|12.19|12.08|12.3|12.19|12.46|12.47|12.49|12.26|12.06|11.94|11.86|11.76|11.51|11.52|11.54|11.07|10.83|10.59|10.67|10.62|10.81|10.69|10.36|10.39|10.64|10.74|10.36|10.29|10.54|10.65|10.51|10.52|10.51|10.18|9.72|9.75|9.98|9.84|9.41|9.4|9.62|9.62|9.63|9.01|9.13|8.61|8.71|8.51|8.57|8.53|8.72|9.09|8.92|9.16|9.23|9.18|9.35|9.43|9.51|8.98|8.95|8.66|8.62|8.32|8.4|7.95|7.8|7.32|7.28|7.29|7.33|7.12|6.99|7.51|7.06|7.94|8.14|8.19|8.18|8|8.22|8.06|7.75|7.5|7.62|7.95|8.16|7.53|7.59|7.78|7.84|8.59|8.73|8.76|8.81|8.47|8.25|8.61|8.88|8.86|9.08|8.97|8.99|8.97|8.96|8.93|9|9.15|9.55|9.51|9.43|9.91|9.68|9.45|9.98|9.85|10.11|9.77|10.15|10.13|10.31|9.93|10.02|9.94|9.98|9.63|9.61|9.35|9.35|9.04|8.65|8.71|8.6|8.37|8.48|8.3|8.33|8.13|7.94|8.12|8.02|7.91|8.38|8.08|8.24|8.31|8.12|8.1|8.53|8.74|8.45|8.59|8.46|8.01|8.23|7.76|8.35|8.61|8.73|8.82|8.64|8.61|8.67|7.68|7.6|7.42|7.75|7.72|7.89|7.97|8.03|8.05|7.85|7.62|7.71|7.82|7.7|7.64|7.46|8.04||||||||||||||||||
05355|41180|/equities/cnh-industral-nv|STOXX600|10.92|11.62|11.77|11.1|10.96|11.32|11.27|10.78|10.67|11.3|10.92|11.12|11.17|10.58|10.54|11.14|11.79|11.4|11.14|11.31|10.9|10.33|10.52|11.33|11.32|11.31|11.19|11.23|12.33|12.18|12.73|12.64||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|89.02|87.06|86.88|86.11|84.59|84.34|84.08|83.53|83.06|84.95|85.07|83.69|82.95|83.05|84.37|85.6|86.35|85.81|86.62|87.06|87.05|84.44|86.88|88.69|88|87.86|86.51|86.83|87.08|86.87|84.84|84.24|83.57|85.75|81.28|81.18|82.05|83.59|84.11|83.98|84.39|85.52|85.4|83.88|82.9|82.11|81.54|83.49|84.01|86.34|87.76|88.77|90.93|90.78|88.55|87.47|88.75|87.96|88.11|91.33|90.39|90.29|89.6|88.61|87.45|87.36|88.24|87.83|87.86|86.96|89.16|88.82|87.97|86.41|84.22|85.79|85.92|85.15|85.1|87.33|85.88|86.92|86.01|85.99|85.23|87.57|87.64|87.13|86.29|87.13|88.19|88.16|88.51|87.77|87.71|85.65|85.69|86.76|84.3|84.06|84.66|82.22|85.23|82.48|83.39|84.1|90.98|91.77|89.38|89.61|90.92|90.95|93.68|89.58|90.95|88.51|89.37|90.23|89.94|88.97|88.43|87.77|86.94|89.56|87.96|85.77|85.84|87.42|81.17|83.87|87.67|86.26|87.67|87.84|88.92|87.44|87.12|88.32|90.78|92.02|93.57|90.82|87.65|92.42|86.04|95.28|95.61|93.85|96.05|96.52|95.16|96.31|96.45|96.93|96.32|95.3|95.86|94.88|102.46|100.98|99.45|100.14|102.41|101.52|97.33|98.52|99.45|98.71|99.4|98.66|101.08|98.61|96.9|96.43|94.67|96.06|93.49|93.59|96.64|96.39|95.8|97.03|98.05|99.65|101.08|100.34|98.34|96.28|96.64|95.66|96.21|95.47|94.66|93.21|91.56|91.09|93.68|96.03|96.64|92.21|92.68|89.55|91.49|91.28|93.31|91.91|92.86|90.01|93.67|89.79|102.02|101.42|102.85|103.84|103.64|100.29|99.85|98.81|99.25|98.17|97.72|97.06|96.78|96.03|96.69|97.89|98.16|97.24|97.09|97.13|94.47|96.39|96.33|95.04|93.53|92.8|96.6|96.13|94.98|93.76|91.66|93.49|95.36|91.12|89.64|90.61|86.62|83.33|86.29|85.99|81.03|78.44
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|476.2|455.8|436.6|418.2|422|448.9|436|435.2|430.8|447.2|455.4|431|418.3|406.8|415.1|378|372.3|369.4|354.7|358.3|353.2|340.3|350.9|360.4|352.8|354.8|349.3|348.7|321.6|320.1|315.4|312|310.1|317.3|320.8|297.1|306.5|308.3|300.8|324.3|329.5|325.5|335.1|345|331|321.3|317.8|319.5|320|328|326.5|326.7|322.1|314.6|293.4|294|322.1|317.4|312.9|322.1|316.7|311|297.7|297.2|292|289.6|288.9|289.2|291.1|283.9|283.2|276.5||271.8|274|267.8|267.2|258|265.2|253|255.6|255|250.8|245.4|241.6|234|234|237|236.6|232.2|234.4|232.4|229.8|229.8|230.2|216|216.2|210.8|209|207|204.4|202.4|204.6|204.6|207.4|210|205.8|199|194.8|198.4|193.2|188.3|182.6|186.8|184.8|181|174.2|174.8|173.7|167.4|168|167.4|163.8|165.2|160.5|160.2|166.2|167|160|167.4|168.7|169.9|158.1|158|159|159.8|160.7|154.1|157.8|159.8|162|152.1|157.6|145|149.6|159.6|163|158.1|160.6|156.8|152|150.6|153.7|153|151|148|145.4|145.4|148|152.5|153|154.7|157.6|151.9|146|145.5|153.2|152.6|154.4|151.6|154.6|155.2|161.8|162.7|160.8|151.6|151.8|151|154.1|154.6|152.3|152.5|157.2|154.5|132.7|136.7|134.9|131.4|130.1|131.6|132|131.4|130.8|123.4|129.3|126.6|124.1|118.8|121.9|123.4|121.6|122|122.9|123.1|126.2|124|124.4|125|129.2|126|124.7|126|123.6|122.4|121.4|122|120.6|122.3|127.6|124.2|120.8|117.2|116.9|117|97.5|96.6|96|94.6|95.8|96.8|92.9|91.6|93.7|94.5|90.4|83.8|82.9|85.4|84.1|85.5|82.9|84.6|84.6|81.2|80.8|80.7|78.9|77.2|77.4|76.6|75.6|73.5
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|16.79|16.75|16.59|16.79|16.7|17.27|16.95|16.43|15.96|16.64|16.32|15.7|15.81|15.51|15.54|15.85|16.03|16.06|15.5|15.22|15.05|15.01|15.21|15.84|15.97|16.17|17.3|17.16|17.49|17.66|17.5|17.85|17.79|18.5|18.34|18.48|17.91|18.25|18.58|18.43|17.65|17.11|17.21|16.89|16.73|15.54|15.29|16.12|15.71|16.17|16.38|16.55|16.34|17.25|16.98|16.21|17.07|16.11|16.5|16.46|17.84|17.32|17.06|16.86|16.58|16.5|17.14|16.41|16.28|16.83|16.71|16.29|16.36|16.28|16.38|15.2|15.63|14.87|15.79|15.66|15.77|14.99|14.75|14.79|13.86|14.18|14.15|13.72|13.4|13.36|13.22|13.29|12.3|11.6|12.31|13.6|13.6|14.52|14.36|13.55|13.52|13.51|13.39|13.1|13.02|10.91|10.86|11.88|12.16|12.98|13.46|13.27|13.38|13.73|14.14|14.05|14.79|14.45|14.78|14.32|13.14|12.74|12.28|12.07|11.93|11.47|10.88|11.24|9.25|10.69|11|10.73|10.86|11.15|11.45|13.99|14.9|14.96|15.66|15.11|16.3|16.09|15.43|17.07|15.83|18.45|19.05|18.81|19.62|23|23.39|22.98|23.02|23.91|23.99|24.78|24.98|25.05|25.86|25.91|24.72|24.84|25|24.5|24.1|25.32|26.63|26.01|25.09|23.66|23.83|24.1|24.74|26.66|25.66|26.19|25.75|25|24.23|24.09|24.17|23.8|22.5|23.52|22.75|21.51|21.16|21.69|21.19|21.36|20.55|21.25|20.69|20.18|20.57|21.69|20.55|22.26|24.07|23.75|24.18|23.61|25.16|25.9|25.11|25.19|24.25|23.36|24.54|22.54|24.4|25.57|23.91|24.35|23.74|23.25|22.51|21.93|20.87|19.5|20.65|20.05|19.52|19.93|20.91|19.64|19.61|18.38|18.29|17.56|18.41|18.21|17.64|17.24|17.68|18.01|18|17.25|17.09|17.57|16.8|16.5|17.05|16.8|15.55|15.18|15.16|14.5|13.18|12.37|12.44|12.06
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|152.9|153.1|150.8|149.5|150|154.8|148|145.3|141.8|148|143.2|138.9|138.4|135.3|124.8|127.7|131.1|128.8|124.2|124.3|123.7|119.4|122.2|124.8|122.6|123.2|126.6|129.5|127.4|124.2|123|122.6|121|124.8|116.4|114.9|113|116.8|117.9|114.4|113.3|103.3|103.8|101|100.1|98|99.6|111.1|112|113.4|105.4|103.2|104.4|102.7|107.8|102.8|106.4|104.1|104|107.4|109.1|109.3|108.1|107.8|108.3|110.2|107.2|106.7|109|106.2|99.7|95.7|96.4|99.3|98.5|98.3|95|93|93.2|94.5|101.7|104.1|104.5|108|104.7|109.5|112|106.4|103|101.1|100.5|98.6|89|89.6|90|86.1|83.5|81.4|80.1|80.3|81.8|75.8|82.2|81.7|87.3|96.2|92.1|92|92|91.3|94.5|93.4|96|94.5|98.5|96|95.1|88|86.5|84.6|81.2|76|74.2|73|72.7|71.8|75.1|76.3|74.8|71.6|72.7|69.8|78.6|72.8|74.4|77|78.5|70|69.3|66.5|72.7|71.9|77.2|90.5|88.3|100.5|105.2|97.2|98.2|99.2|93.5|96.2|100|107.1|108.6|110.3|110.2|118|121|120.5|121|125|119.3|118.2||112.3|117.3|118.4|114.3|115.9|133.4|134.9|130|128.3|132.4|132.3|133.7|133.3|133|139|133.7|136.6|134.3|138.7|131.9|132.9|128.3|126.8|120.7|123.4|123.4|125.5|127.7|119.4|118.8|118.4|127.5|124.6|115.2|116.3|116.1|110.9|112|120.4|114.5|118.8|113.7|112.8|122.7|108.6|136.3|135.7|132.8|129.4|125.5|124.9|126.2|126.5|123.4|115.2|115.9|116.4|119.7|119.8|117|125.8|122.6|109.2|109.2|105|105.5|109.9|100.6|105|109.2|110.8|108.5|119.8|124|117.5|120.1|118.9|121.7|121.5|124|130|125.8|114.7|107.1|100.6|97.2|86.5
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|99.8|96.8|96.3|94.1|91.9|95.2|92.8|92.1|93.2|95.9|97.3|105.5|104.9|102.7|101.7|103.5|103.3|102.7|104.9|104.4|103.1|102.6|103.8|102.6|101.1|101.8|102.5|107|106.4|103.8|106.4|102.2|101.7|103.4|101.6|97.3|96.8|99.6|98.1|98.1|99.7|96|97.8|97.6|93.9|94.8|92.5|92.4|91.2|91.6|92.9|94|96.1|90.5|91.4|90|93.5|95.9|97.5|97.6|97|95.6|91.9|96.8|98|97.6|97.4|98.2|95.9|97.9|98.7|96.8|97.4|97.8|98.8|93.2|95|91|92.7|99.9|102.9|106|104|106.2|104|104.5|103.8|103.9|102.2|99.6|101.5|111.5|113.3|113.9|113.5|107.9|107.6|105.3|105.3|104.6|105.1|104.2|106|104.6|104.8|106.8|105.9|110.1|107.6|107.2|104|104.1|103.3|103.7|97.6|99.8|100.6|98.1|97.9|92.9|94.5|93.5|91.1|95.5|92.7|88.9|91.3|90.5|83.5|86.6|85.2|85|85.6|82.5|84.1|83.9|83.8|81|83.5|82.6|83.6|83|77.9|86.3|84|91|93|91.3|93.3|92.9|89.7|89.9|94.7|97.8|98.4|96.2|93.7|92.7|93.9|94.7|93.4|92.8|92.9|84.9|83.9|440.5|450.6|452.3|462|452|436|442|445.4|454.5|450|412|416.9|414.1|416|418.2|411.5|407.7|413.9|398.5|401.7|410.2|415|414.5|402.5|414.1|420.8|429.2|413.8|394|410.7|422.5|413|419|415.1|464.4|462.6|452.8|441|457.6|451.9|443.2|422.8|395|380|358.4|383.7|399.9|396|384|390|385.8|383.9|371.8|414.1|390|396.9|390|407|420.7|385.9|390.3|390.1|392.5|390.5|388.5|381.5|376|361|365|369|353|361.5|378|386.5|390|379.5|361|348.5|337|316|322|315.5|330|323|311|289.5|280
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|29|30.02|29.03|29.11|29.11|30.22|30.89|30.61|30.6|31.52|34.58|34.32|34.5|33.23|33.3|33.64|34.43|35.58|35.47|33.83|33.33|32.75|33.99|35.17|35.49|33.99|33.86|34.7|33.58|33.32|32.76|32.25|31.68|31.93|31.12|30.57|30.6|31.67|32.95|32.54|32.08|32.11|32.25|30.26|31.35|30.67|30.86|29.82|29.7|30.76|29.22|30|28.8|28.19|28.08|27.39|28.56|28.3|27.3|26.99|26.89|27.51|29.06|27.75|27.51|27.79|28.68|28.42|28.31|27.86|30.57|30.28|30.82|29.7|28.11|28.42|27.98|26.07|25.8|27.1|26.71|27.4|27.6|28.02|27.1|26.57|26.44|26.17|24.28|24.71|25.39|25.71|24.2|21.83|22|22.87|23.3|22.97|22.06|21.14|20.44|20.12|21|21.63|22.21|20.65|19.97|20.91|22.66|22.15|21.85|21.87|20.41|20.2|21.63|23|22.23|23.86|24.16|23.47|21.07|20.62|18.56|19.49|19.74|19.28|19.15|21.26|21.45|21.85|22.89|23.49|24.93|24.91|28.25|28.06|27.66|27.15|29.28|28.41|28.94|28.55|27.8|28.71|28.95|34.44|34.04|32.33|33.19|33.34|31.87|32.6|33.14|34.14|33.13|33.9|34.01|34.12|32.59|31.98|32.44|32.14|31.74|30.72|30.42|31.38|32.18|32.87|32.99|34.22|35.17|34.46|33.42|33.67|34.5|32.21|33.14|32.55|33.03|30.1|32.4|33.15|32.5|32.4|29.52|30.94|30.28|29.63|31.37|30.42|30.8|30.4|30.98|31.24|32.2|31.75|31.88|28.38|29.1|29.81|30.34|30.55|32.67|33.63|33.41|31.58|30.17|29.5|29.29|27.69|28.13|27.5|28.05|28.45|28.82|27.86|27.46|26.1|24.6|24.58|24.79|23.36|24.16|25.75|24.2|23.75|24.38|24.88|24.13|24.5|23.63|24.3|23.81|24|24.85|23.1|24.9|24.8|24.45|23.5|22.75|22.57|21.91|21.5|22.03|21.51|22.2|22.66|22.5|19.58|19.86|17.99
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|108|104.3|102.4|99.9|100|103.2|103.9|106.9|104.5|110|108.9|105.7|108|109.2|106.1|109.5|112.8|108|108.7|109.5|107.3|104.4|104|108.4|107.8|106.5|105|105.3|105.8|96.65|93.7|93.35|93.15|97.6|96|95.65|95|97.65|100.3|100.9|98.5|98.3|96.9|93.9|92.45|87.95|90.35|91.15|92.55|95.45|93.25|95|95.7|94.3|92.5|82.7|85.1|84.3|85.65|87.5|93.85|92.5|85.25|85.25|84.6|85|77.45|76.2|78.3|73.55|73|70.4|70.35|71|71.05|70.55|71.5|69.65|69.4|70.2|72.1|71.25|72.65|73.5|70.25|71.95|73.8|69.5|66.6|66.85|69.1|64.7|63.7|63.55|62.15|62.55|58.8|58.95|55.65|56.15|56.3|54.2|56.35|55.85|60.05|61.35|62.8|69.85|69|71|73.2|73|74.1|70.75|72|70.1|70|68.2|66.15|61.9|62.4|59.1|57.65|58.55|58.05|55|56|59.05|53.9|62.3|64.75|64.05|66.1|64.3|63.85|58.3|59.4|56.05|61|59.85|63.4|62|60.45|65.6|69.7|78.6|80.55|78|76.65|77.75|71.7|76.5|77.95|82|80.4|80.15|80|80|85.3|90|87.2|87.4|85.7|85|84.2|86|87|85.8|85.1|85.3|80|77.8|79.2|80.7|80.9|81.9|82.3|80.4|77.6|80.5|76|79.7|79.6|79.8|80.4|83.2|80.5|79.2|78.8|78.8|77.7|75.5|73.8|69.5|71.6|72.2|78|75.5|75|70.2|68.8|64|65|69.5|65.7|63.9|65|62.4|65|62|70.5|68.3|68|68.8|67.9|67.7|65.6|68|69.6|64.2|65.8|61.8|63.8|67.7|65.5|69.5|66.4|62.8|64.2|63.1|65.2|64.5|65|63.4|63.5|63|62.6|64.5|65|69.1|60.7|66.9|59.3|56.9|57.2|57.4|61.6|51.9|54.4|50.7|53.7|47.1
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|178.5|177.9|174.1|174.2|171.1|177.4|172.9|161.7|167.4|172.3|173.2|172.3|168.3|173.7|177.4|176.2|184.1|178.2|179.7|178.2|174|166.2|165.6|168|161.2|162|161.7|160|158.9|154.8|156.7|154.7|159.7|161.7|157.3|153.5|148.1|148.1|148|148.2|147.7|145|148.7|148.4|144.8|139.7|135.9|136.6|139|138.3|138.9|138.9|140|137|141.5|134.7|138.2|137|140.5|141.7|145|143.5|139.5|140.2|142.9|139|142.9|146.5|146.3|144|146.5|145.7|144|140.1|139|135.4|135.3|129|132.4|132.8|128.2|124.7|126.3|129|130.4|133.4|133.1|132|128.9|128.3|133.2|131.2|130.2|122.9|122.6|117.2|117.1|116.1|112.9|112.1|114.4|112.9|123|118.5|123.7|128.3|126.9|123.6|124.4|125.9|126.5|127.4|134|132|130.4|128|126|120.5|119.3|115.7|116.5|111.5|107.1|103|101.6|100|101.9|107.6|100.2|106.7|107.4|107.2|110.8|100.8|98.8|96|100.8|101.7|104.4|101.2|103.7|100.1|100.1|110.3|106.6|115.2|117.3|120.5|124.6|123.6|118.8|121.4|125|129.8|129.1|129|130.1|128.8|131.6|129.6|125.8|127.3|129.5|126.9|124|122.6|125.3|121.7|116.5|114.6|116.1|115.8|115.5|120.9|119.8|123.3|121.3|119.1|118.6|118|112.9|115.5|113.3|114.4|109.8|116|113|108.6|112|109.3|102.6|103.2|99.6|93.8|96|99.9|103.1|102|99|95.4|96|88.7|92.6|98.6|93.9|90.4|90.2|87.7|97.5|91.7|100.7|106.7|104|101.5|98.5|98.5|96.8|93.8|92|85|89|85.7|89.8|96.3|94.3|97.8|101.7|94|90|91.6|87.9|89.4|88|89|85.8|81.3|79.3|88|89.6|89|85.6|93|91.7|87.5|77.5|79.8|76.8|75.5|77|72|71.8|66.2
05366|18899|/equities/dufry-ag|STOXX600|141.41|142.93|142.63|140.38|141.46|148.05|147.39|148.96|143.09|145.79|146.25|144.51|144.11|141.07|140.7|142.85|152.98|153.52|153.62|153.43|153.12|150.83|147.22|150.09|146.56|150.19|145.49|142.32|141.07|137.05|132.34|132.25|134.5|135.48|132.15|129.21|121.36|121.95|123.91|119.21|116.76|122.05|120.97|118.62|114.99|112.35|113.62|119.4|123.03|128.23|126.66|127.34|129.99|122.54|121.95|114.5|117.64|113.42|115.78|116.27|122.44|122.93|124.99|123.52|127.64|128.13|125.29|122.05|116.36|118.13|120.58|117.35|116.56|114.99|119.99|121.56|122.64|116.76|118.62|117.44|116.17|117.05|113.23|113.72|110.48|120.29|122.25|117.64|114.94|114.11|119.8|114.99|114.7|121.17|120.19|114.7|114.01|111.66|108.18|108.91|110.38|102.93|107.84|108.23|117.54|118.33|118.23|116.66|108.03|111.27|115.17|114.01|113.72|108.6|108.3|105.45|107.94|106.75|108.82|101.46|99.1|93.18|85.97|85.04|84.31|84.06|89.01|89.8|82.4|91.27|92.05|92.54|96.71|85.07|86.32|79.9|79.7|81.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05367|424|/equities/edp|STOXX600/EAFAVALUE|3.406|3.426|3.353|3.288|3.127|3.142|3.273|3.2|3.134|3.162|3.069|2.922|2.86|2.735|2.723|2.703|2.803|2.769|2.62|2.58|2.561|2.581|2.607|2.722|2.72|2.668|2.635|2.657|2.61|2.616|2.425|2.527|2.653|2.652|2.648|2.644|2.613|2.638|2.645|2.642|2.601|2.507|2.443|2.355|2.316|2.419|2.384|2.48|2.463|2.423|2.434|2.578|2.565|2.548|2.512|2.446|2.414|2.259|2.348|2.422|2.375|2.297|2.228|2.194|2.282|2.351|2.347|2.307|2.357|2.296|2.297|2.241|2.259|2.193|2.056|1.902|1.906|1.878|1.929|2.028|2.044|2.071|2.043|2.092|2.093|2.186|2.245|2.106|1.894|1.918|1.955|1.893|1.858|1.811|1.893|1.912|1.862|1.822|1.779|1.71|1.72|1.622|1.693|1.81|2.049|2.136|2.101|2.062|2.03|2.037|2.132|2.144|2.133|2.203|2.247|2.129|2.185|2.183|2.159|2.169|2.238|2.301|2.35|2.337|2.27|2.317|2.394|2.353|2.176|2.27|2.297|2.219|2.314|2.359|2.408|2.352|2.263|2.242|2.332|2.233|2.416|2.102|2.048|2.075|2.198|2.365|2.409|2.212|2.378|2.439|2.333|2.429|2.447|2.505|2.536|2.551|2.563|2.658|2.697|2.727|2.737|2.745|2.742|2.672|2.658|2.708|2.689|2.714|2.806|2.744|2.776|2.705|2.737|2.594|2.455|2.435|2.523|2.534|2.603|2.48|2.416|2.561|2.55|2.512|2.687|2.623|2.618|2.541|2.446|2.466|2.482|2.473|2.364|2.375|2.345|2.407|2.439|2.466|2.453|2.419|2.464|2.386|2.43|2.553|2.468|2.428|2.474|2.502|2.525|2.537|2.628|2.762|2.903|2.906|2.892|2.834|2.849|2.819|2.805|2.634|2.799|2.617|2.608|2.806|2.907|2.988|3.106|3.038|3.021|2.993|3.028|3.02|3.008|2.987|3.036|2.999|2.939|2.988|3.059|3.13|3.034|2.97|2.995|2.942|2.925|2.922|2.836|2.753|2.757|2.72|2.727|2.718
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|175.2|176.1|171|149.6|146.3|145.4|138.7|144.1|144.7|148.6|151.9|146.5|141.8|138.7|139.2|155.4|162|167.2|168.5|168.4|165.5|153.7|156.6|159.6|159.1|155.5|162.6|157.3|162.8|170.4|167|165.5|171|181.3|177|178.6|175.3|180.8|183|187.4|192.7|187.7|185.4|171.4|169.6|169.4|171.7|174.5|178.1|179.8|181.6|186.9|178.8|179.6|181|166.4|167.2|165.9|165.8|173.8|167.4|165.5|165.7|164.1|162|155.9|154.7|164.2|166.6|167.3|174|170.5|170.9|174.9|173.7|174.1|173.5|164.2|166|174.9|171.8|166.4|162.8|169.9|162|165.4|175.8|167.7|160.4|155.5|155.1|154.7|156.9|149.6|149.1|139.5|136.1|137|137.2|128|129.6|134|136.7|130.9|142.5|143|149|141|136.4|137.6|139.9|146.2|149.2|144.3|145.7|140.4|146.7|138.6|140.6|127.1|125.7|114.4|111.9|109.7|111.7|104.5|111.8|117.8|106.4|106.6|121.8|122.1|126.5|110.1|107.2|103|101.7|100.7|103.8|96.9|103.2|100.4|101|116.5|113.5|118.9|122.5|146.8|153.8|151.5|143.5|151.4|151.8|163.5|163|165.2|164.5|158.7|153.7|162.6|157.5|154.1|157.5|161.1|156.8|157.2|158.7|156.7|160.3|166.9|169|187|187|184.1|186.4|191|190.5|185.5|184|179.6|166.9|162.5|168.7|166.2|162|170.7|176.1|168.5|162.5|163.6|157.9|158.1|154|147.5|151.2|152.4|162.5|161|165.5|167|172.2|169.9|185|190.8|178|177.8|175|174.9|186|170|187.5|177.4|165.3|164.9|164.4|173|168.5|163|156.4|151.4|157|149.1|153.5|176.1|175.2|182|178.7|167.5|171.2|168.7|170.6|173|173.5|176|180|177.5|173.3|165|170.8|163.2|152.5|161|162.5|155.5|153.2|152.5|153.5|142.8|140|135|133|129.8
05369|18977|/equities/elekta|STOXX600|91.85|92.95|89.55|84.65|86.1|88|84.55|83.45|83.75|83.55|85.3|90.6|99.3|93.65|95.3|96.1|99.3|99.7|99.1|97.45|96.7|92.45|93.85|98.55|98.1|96.3|96.75|95.2|97.2|102.2|102.2|101.5|103.7|105.7|105.2|102.3|104.3|110.1|115.3|113.4|111.2|110.1|112.5|110.8|102.4|102.7|103.5|104.7|103.2|101.4|101.3|101.8|101.7|98.5|99.15|98.5|98.85|97.1|98.53|93.7|95.55|93.05|98.05|100.2|102.4|102.6|96.8|97.25|99.65|95.2|97.7|101.2|100.6|103.6|102.1|95.85|94.1|89.45|90.45|95.2|95.05|93.3|92.5|90.3|86.97|83.2|84.55|84.05|84.53|82.5|84.06|82.7|80.12|79.22|85.12|81.2|81.12|78.78|81.97|80|80.5|85.3|88.83|83.65|84.03|85.38|83.65|89.33|86.28|85.58|83.58|82.03|81.42|84.22|76.7|77.22|77.75|76.97|81.3|79.47|78.03|75.12|74.88|74.92|73.4|71.33|70.5|71.45|67.45|70.97|67.03|66.65|67.25|65.17|66.17|66.62|64.97|61.3|63.88|58.67|58.62|58.62|56.1|61.92|60.95|72.8|77.5|74.2|75.3|74.65|70.05|67.25|68.05|67.58|66.72|68.25|69.9|69.85|68.8|68.22|67.05|66.3|64.65|60.73|58.7|61.05|62.65|60.12|61.95|63|66.2|66.45|62.88|67.92|65.4|64.97|65.88|65.42|67.15|61.73|62.85|63.08|62.23|62.48|63.02|62.25|66.08|62.48|62.25|64.55|59.25|59.67|56.35|53.27|53.5|54.58|54.3|52.42|52.45|55|53.65|49.95|48.9|49.92|50.52|48.51|47.5|44.75|47|45.12|47.36|49.25|50.25|49.88|51.01|49.26|47.38|47.25|46.5|45.25|47.5|45.88|41.62|43.5|43.12|47.12|43.75|42.5|43|42.12|41.62|40.75|39.5|37.5|38.12|37.5|33.84|34.25|34.81|33.12|32.44|34.12|34.38|31.5|30.71|31.19|28.75|27.38|25.88|||
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|38.608|38.539|37.655|37.462|36.949|36.825|36.243|36.105|35.4|35.935|34.85|34.63|34.48|34.07|34.145|34|34.26|34.13|33.96|33.915|33.785|33.55|32.935|33.14|33.38|33.575|33.835|33.945|33.85|33.745|33.25|32.995|32.96|32.95|32.555|32.12|31.59|32.08|32.095|32.065|31.7|31.165|31.87|31.15|31.825|32.17|31.72|31.955|31.685|32|33.445|33.225|33.49|33.57|32.675|32.21|32.715|33.105|33.4|33.295|33.345|33.255|33.775|34.14|33.645|33.915|34.5|34.305|33.955|33.92|34.39|33.91|33.96|33.5|32.56|31.48|31.94|30.42|30.42|30.9|31.72|31.395|31.13|31.925|31.84|32.06|31.9|31.61|31.065|31.1|31.425|31.21|31.45|31.69|32.125|32.205|32.69|32.485|31.265|30.2|30.3|30.22|30.74|31.4|32.2|31.81|32.25|32.84|33.29|32.31|31.75|31.72|31.45|32.45|31.59|29.16|29.02|29.4|29.01|29.08|28.82|29.46|29.8|29.93|29.13|28.67|28.94|28.71|28.46|28.94|29.64|29.53|29.33|29.58|29.74|30.3|30.38|29.25|29.73|29.38|30.25|28.99|27.8|28.68|27.25|28.5|29.16|29.27|28.91|29.16|29.14|29.93|29.75|30.51|29.8|29.41|30.16|29.96|29.95|29.7|29.85|29.84|29.03|28.35|27.89|28.86|28.76|28.52|28.9|28.96|29.06|29.23|29.15|29.48|28.9|28.66|28.78|28.94|28.64|28.14|27.16|27.51|27.41|27.01|27.2|27.66|27|26.99|27.12|26.66|26.02|27.08|26.99|26.91|26.71|26.51|26.64|26.41|26.84|26.52|26.2|25.59|25.65|26.25|25.36||25.681|25.444|28.414|28.117|28.236|28.691|28.493|28.176|27.721|27.721|27.731|27.345|27.919|27.513|27.76|27.325|27.355|27.077|27.949|28.711|27.127|27.028|27.216|26.939|26.988|27.097|27.137|27.157|26.909|26.85|27.186|27.206|26.741|26.83|27.127|27.503|27.077|26.77|26.265|26.236|26.236|25.84|25.84|26.127|26.226|26.236
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|21.99|21.84|21.09|19.69|19.27|19.28|20.88|20.89|19.96|20.49|20.28|20.44|19.94|19.36|19.03|18.95|19.49|19.52|19.35|19.35|19.15|17.84|17.8|18.52|18.66|18.8|18.39|18.29|18.1|18.62|18.08|17.84|17.89|17.35|16.9|16.53|15.91|16.42|16.5|16.54|16.27|16.1|16.06|16.24|15.25|15.01|14.94|14.87|14.71|14.69|15.06|14.91|14.51|14.4|14.34|13.44|14.58|14.31|14.49|16.36|16.66|16.81|16.16|16.29|15.91|15.7|17.27|17.3|17.02|16.98|17.04|16.73|16.77|16.68|16.44|16.33|16.74|15.96|16.45|16.71|16.32|16.72|17.66|17.73|17.59|17.17|16.75|16.66|16.81|16.83|17.18|16.99|17.07|17.07|16.89|16.8|15.9|15.88|16.01|15.74|15.63|15.72|16|15.67|16.66|16.73|16.89|16.31|15.6|15.9|17.97|17.77|17.5|17.31|17.3|17.18|17.03|16.77|16.85|15.99|16.41|16|16.29|16.13|15.98|15.59|15.78|15.61|15.11|15.25|15.44|15.24|15.62|15.54|15.79|15.22|15.37|14.69|15.33|14.89|14.77|14.37|13.81|14.3|13.67|14.98|15.23|15.02|14.8|14.87|14.15|14.35|14.81|15.11|15.32|16.18|16.31|16.28|16.25|15.99|15.85|15.78|15.68|16.72|15.88|16.25|16.56|16.41|16.73|16.81|16.19|16.23|16|16.19|16.22|16.27|16.23|15.61|15.38|15.25|15.67|15.77|15.65|15.64|15.37|16.33|16.79|17.03|16.9|15.66|15.67|15.62|15.62|15.55|15.43|15.64|15.37|15.22|15.3|15.08|15.13|14.55|14.27|14.67|14.3|14.05|13.74|12.99|13.36|13.08|14.45|14.7|15.09|15.6|15.29|15.33|15.1|15.86|15.26|14.44|14.61|14.61|15.18|14.91|15.03|14.72|14.6|15.07|14.67|14.32|14.08|13.77|13.57|13.64|13.35|12.75|12.46|13.52|13.25|12.82|12.71|13.17|13.04|12.94|12.59|12.87|12.19|11.97|11.75|11.82|11.49|10.82
05372|453|/equities/enagas|STOXX600/EAFAVALUE|22.08|22.1|22.485|22.275|21.76|22.45|22.25|22.09|21.655|21.875|21.085|20.85|20.68|20.32|20.3|20|20.775|19.88|18.89|18.7|18.26|19.02|19.045|19.365|19.45|19.435|19.565|19.7|19.345|19.17|18.335|18.24|18.23|17.935|17.41|17.68|17.18|17.87|17.94|18.33|18.42|18.43|18.92|17.64|18.635|18.985|18.805|19.08|18.77|19.31|19.565|19.65|20.075|20.525|19.82|19.02|18.85|17.745|18.165|18.345|18.755|18.87|18.27|18.355|17.65|17.19|17.645|18.01|17.86|17.465|16.71|16.14|16.2|16.2|15.85|15.735|15.08|14.855|14.78|15.39|15.25|15.48|15.45|15.4|15.35|15.64|14.82|15.135|14.765|14.85|15.185|14.2|14.185|14.17|13.805|14.155|13.735|14.37|13.74|13.575|13.415|12.66|13.37|12.95|13.5|13.11|13.55|13.7|13.65|13.815|14.43|14.18|14.16|14.6|15.395|15.135|14.745|14.99|15.355|15.32|14.57|14.49|14.09|14.29|14.16|13.895|14.485|14.035|13.09|13.63|13.7|13.95|14.495|14.3|14.48|14.15|13.81|12.64|13.81|13.175|14.305|13.84|13.515|14.33|14.195|15.9|16.45|15.285|15.69|16.745|15.71|16.01|15.8|15.95|16.01|16.12|16.28|16.415|16.705|16.14|15.895|16.27|16.025|15.595|14.98|15.415|15.54|15.58|15.795|15.815|15.97|15.36|15.365|15.06|14.56|14.915|15.195|15.125|15.31|14.88|14.475|15.46|14.875|15.365|15.835|15.295|15.09|14.67|14.575|14.985|14.795|14.72|14.35|13.95|13.66|13.89|14.38|14.16|14.185|13.6|13.05|12.695|13.145|14.205|13.82|13.345|13.33|13|13.57|13.63|15.08|15.375|16.07|16.52|16.575|15.85|16.17|15.88|15.77|15.32|15.57|15.32|15.11|15.005|15.245|15.615|15.675|15.425|15.35|15.425|14.985|14.98|14.31|14.495|14.19|13.97|14.02|13.865|13.37|13.77|14|14.125|14.33|14.245|13.745|13.93|14.265|13.885|13.545|13.875|13.745|13.695
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|14.496|14.541|14.144|13.855|13.789|13.881|13.834|13.713|12.834|12.592|12.534|12.398|12.037|11.756|11.477|11.727|11.914|11.535|11.222|11.998|11.519|10.736|10.896|11.627|11.598|11.414|11.241|11.193|10.885|10.899|10.543|10.236|10.168|10.178|9.684|9.573|9.263|9.697|9.673|9.405|9.294|8.984|8.658|8.416|8.729|8.632|8.671|8.96|8.787|9.105|9.3|9.442|9.297|9.168|8.96|8.582|8.705|8.484|8.671|9.116|9.492|9.797|9.47|9.026|8.997|8.931|9.071|9.116|9.102|9.223|9.321|8.873|9.126|9.123|8.666|8.211|8.297|8.206|8.1|8.679|8.705|8.589|8.1|8.127|7.864|8.166|8.179|7.48|7.222|7.259|7.453|7.117|6.93|6.562|6.386|6.712|6.775|7.277|6.98|6.767|6.628|6.33|6.814|6.798|7.133|7.067|7.198|7.046|7.23|7.303|7.858|8.108|8.211|8.127|8.479|8.132|8.269|8.213|8.029|8.074|8.079|8.095|8.206|8.337|8.348|8.098|8.566|8.418|8.019|8.587|8.755|8.81|9.213|9.236|9.415|9.421|9.168|8.505|9.155|8.721|9.297|9.11|9.15|9.876|9.949|10.759|11.359|10.793|11.748|11.914|11.524|11.874|11.858|12.15|12.174|12.24|12.466|12.342|12.379|11.974|11.656|11.943|11.643|11.225|10.946|11.369|11.43|11.482|11.519|11.467|11.293|10.694|10.78|10.236|9.794|10.149|10.304|9.878|9.563|9.521|9.521|10.249|10.296|10.262|10.473|10.499|10.543|10.333|10.215|10.612|10.444|10.42|10.173|9.781|9.794|9.886|10.117|9.991|9.881|9.544|9.594|8.989|9.605|10.094|9.697|9.684|9.878|9.744|10.154|10.16|11.235|11.283|11.767|11.598|11.243|11.409|11.803|11.843|11.824|11.146|11.451|11.14|11.091|11.603|12.195|12.353|12.313|12.595|23.41|22.46|21.94|21.63|21.16|21.75|21.97|21.725|22.69|22.74|23.085|23.29|22.645|22.25|23.57|22.08|21.175|20.945|20.395|19.54|18.49|18.64|18.34|17.335
05374|6963|/equities/enel|STOXX600/EAFAVALUE|4.19|4.06|3.996|4.084|3.962|4.122|4.114|4.03|3.894|3.814|3.72|3.758|3.704|3.564|3.388|3.38|3.366|3.27|3.178|3.172|3.096|3.018|3.108|3.348|3.29|3.294|3.244|3.212|3.194|3.24|3.204|3.014|2.874|2.826|2.774|2.61|2.502|2.626|2.692|2.652|2.618|2.512|2.388|2.304|2.428|2.41|2.562|2.672|2.772|2.918|2.856|2.94|2.96|2.96|2.892|2.668|2.65|2.58|2.546|2.696|2.618|2.84|2.72|2.86|2.892|2.948|3.136|3.162|3.118|3.258|3.236|3.138|3.17|3.06|2.952|2.914|2.922|2.742|2.776|2.944|2.906|2.96|2.844|2.896|2.752|2.98|3.03|2.84|2.62|2.558|2.574|2.448|2.318|2.244|2.222|2.392|2.44|2.542|2.418|2.488|2.43|2.298|2.41|2.362|2.5|2.406|2.53|2.49|2.428|2.58|2.712|2.802|2.86|2.822|3.122|3.05|3.036|3.248|3.08|3.114|3.06|3.084|3.086|3.144|3.062|3.016|3.156|3.144|2.85|3.166|3.284|3.298|3.492|3.414|3.558|3.51|3.322|2.91|3.14|3.02|3.294|3.272|3.266|3.626|3.624|4.02|4.214|4.016|4.322|4.5|4.28|4.534|4.536|4.722|4.722|4.682|4.748|4.662|4.814|4.67|4.64|4.6|4.496|4.28|4.08|4.15|4.224|4.29|4.2925|4.315|4.215|4.1025|4.105|3.89|3.7725|3.74|3.8525|3.7475|3.7875|3.71|3.7475|4.0425|4.0375|4.09|4.1025|4.0375|3.9475|3.9275|3.87|3.92|3.8775|3.96|3.89|3.74|3.7225|3.815|3.835|3.7675|3.6775|3.6075|3.655|3.4625|3.5925|3.965|3.82|3.675|3.75|3.57|3.6|3.545|3.9525|4.1325|4.185|4.1775|4.18|4.1225|4.135|4.145|4.0825|3.9825|3.975|3.81|3.73|3.9025|3.9725|4.09|4.1975|4.0475|4.075|3.995|4.07|4.13|4.03|4.1925|4.265|4.095|4.055|4.185|4.23|4.3175|4.185|4.26|4.3375|4.185|4.055|4.125|4.155|3.97|3.9|3.8125|3.61|3.42
05375|6974|/equities/eni|STOXX600/EAFAVALUE|18.92|18.71|18.42|18.81|18.14|18.3|18.18|18|17.13|17.34|17.48|17.36|17.26|16.52|16.85|16.91|17.23|17.4|17.48|17.57|17.09|16.3|17.02|17.71|17.94|18.06|17.97|18.4|17.9|17.77|17.47|17.2|17.11|17.95|17.52|17.41|17.28|17.43|17.36|17.09|17.26|16.73|16.64|16|15.75|15.78|15.48|16.84|17.3|17.5|17.75|18.98|18.59|18.42|17.86|17.39|17.84|17.46|17.53|18.17|18.23|18.09|17.23|17.48|17.69|17.43|18.49|19.21|19.29|19.33|19.01|18.34|18.53|18.18|17.81|18.18|18.02|17.15|17.45|17.8|17.5|17.67|17.29|17.41|17.02|18.56|18.7|17.99|17.62|17.41|17.92|17.85|17.64|16.63|16.29|16.89|16.87|16.78|16.13|16.23|15.93|15.39|15.75|15.93|16.9|16.32|16.92|16.52|16.15|17.2|17.59|17.78|18.51|17.75|17.5|17.57|17.34|17.08|17.24|16.86|17.17|16.29|16.34|16.01|15.74|15.09|16.1|15.85|14.67|15.85|15.7|15.55|16.37|16.08|15.65|14.54|13.22|12.37|13.57|13.36|13.77|13.08|12.48|13.11|13.37|15.18|15.95|15.45|15.94|16.49|15.58|15.99|16.03|16.11|16.34|17.05|17.2|17.47|18.05|17.37|17.15|17.72|17.65|17.33|16.73|17.46|17.61|17.56|18.37|18.26|18.13|17.37|17.64|17.71|17.15|16.34|16.67|16.26|16.21|15.75|15.64|16.29|16.18|16.41|16.19|16.19|16.23|16.2|15.97|15.73|16.07|16.47|16.39|15.65|15.66|16.05|16.34|15.69|15.59|15.28|15.61|14.91|15.5|16.02|15.37|14.95|15.35|15.55|15.76|15.31|16.86|17.67|17.52|17.59|17.56|17.41|17.09|17.46|17.39|16.57|17.07|16.65|16.01|16.93|17.5|18.35|18.37|17.8|17.73|17|16.79|17.11|16.73|16.85|17.4|17.21|16.91|17.73|18|17.13|16.73|17.02|17.57|17.37|16.62|16.48|16.52|16.18|16.2|16.33|17.23|16.89
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05378|376|/equities/statoil|STOXX600/EAFAVALUE|185.4|183|173.3|174.3|165.3|169.5|169.5|168.2|165.2|161.3|158.4|160.5|158.5|157.5|148.6|149|152.7|152|146.5|147.7|144.5|139.8|139.9|138.4|139.5|141.2|140.2|140.9|142.8|138|135.1|135.5|137.3|135.2|135.2|136.3|134.4|129.6|128.6|127|126.9|128.8|132.7|130.2|126.5|125.3|126|126.8|129.3|133.7|132.3|129.3|137.9|137.9|138.4|135.8|137|137.5|141.2|142.3|141|141.5|141.9|142.2|143.6|146.1|146.9|146.5|144|141.2|142.3|139|140.4|138.7|136.4|138.5|139.8|136|137.9|140.1|141.4|146|146.2|146.5|147.9|153.3|154.5|149.6|148.8|146.9|149.3|148.5|146|145.4|146.9|142.3|141.1|141.4|135.3|140|137.4|136.4|140.7|138.3|151.9|149|153|153.2|149.4|152.4|154.6|158.2|160.3|160.7|160.6|157.1|154|156.2|149.7|148|147.1|150.9|155.6|153.5|152.7|147.7|153.4|148.5|139.2|145.4|147.7|143.4|144.5|141.3|137.8|130.2|127|122.1|127.4|123.3|126.8|124.4|124.9|120.3|118.7|133.1|136.3|134.5|135.4|138.5|129|131.4|134.7|136.3|139.1|137.2|143.3|144.5|153.5|150.4|151.1|160.1|156.7|155.3|152.2|148.3|154.1|146.7|139.7|138|144|140.5|141.7|141.6|139.9|138.6|139.1|136.9|133.9|129|125.1|125.9|126.8|123.4|127.9|126.1|127.4|127.8|124.4|122.2|124.7|125.2|123.1|119.7|121.7|122.8|127.8|122.8|130.8|126.8|128.7|125|129.2|136.2|134.4|133|130.3|127.3|136.9|134.2|143.1|145.8|144.4|144.8|137.6|136.7|136.2|136.1|138.1|132.5|134.5|127.5|128.9|134|137.3|147.2|147.7|144.8|146.2|141.8|140.4|143.4|143|143.4|141.6|138|135.9|138.6|138|132.9|126|129.7|134|133.4|128.3|135|134.7|132.2|133.4|131|130.1|127
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|22.42|22.93|22.11|23.1|23.17|24.48|22.46|23.04|21.68|23.66|24.15|27.47|26.77|26.44|25.36|26.24|27.33|26.39|23.91|24.11|23.64|22.31|23.2|24.33|24.02|23.88|23.95|24.4|22.87|23.17|22.82|22.43|22.21|22.61|21.9|23.06|22.78|24.14|25.2|24.16|22.58|21.41|20.097|20.625|19.335|19.8|21.195|22.991|23.576|24.199|24.073|24.985|23.561|22.938|23.286|22.745|23.093|21.157|20.983|21.939|23.103|24.701|24.092|22.789|22.258|22.354|23.668|23.783|24.464|25.357|24.141|23.199|22.784|22.258|21.461|21.838|20.462|19.53|19.786|19.23|17.608|18.395|17.898|17.613|16.768|17.42|18.733|17.092|15.508|15.228|16.029|14.552|14.18|14.484|14.175|14.291|13.905|14.431|13.557|13.808|13.934|13.379|14.05|13.813|15.884|16.324|16.541|15.817|14.967|15.291|16.696|17.738|18.347|18.524|19.559|18.405|18.604|18.281|18.405|17.107|15.142|13.426|12.376|13.515|13.232|12.107|12.729|13.242|10.998|12.983|14.769|14.973|17.012|15.873|16.296|20.594|19.261|17.072|20.783|21.489|23.877|24.016|23.18|26.364|28.269|33.218|34.656|33.099|34.656|37.009|32.626|34.134|33.88|34.437|33.925|33.497|33.477|33.969|33.945|35.119|35.487|35.556|36.193|35.616|34.522|35.531|35.964|37.412|38.486|37.501|37.352|35.855|36.014|34.81|34.721|34.959|34.82|33.532|33.218|32.661|31.199|32.83|31.731|33.278|32.263|32.393|31.298|31.139|29.348|29.398|27.901|29.03|29.587|28.95|29.448|28.941|29.478|30.637|30.085|28.503|28.453|25.921|27.05|29.149|27.587|25.866|29.03|30.622|31.03|27.856|33.626|33.527|33.527|32.8|31.149|30.681|29.667|29.547|28.055|27.528|28.97|26.443|25.389|27.438|28.304|30.841|27.289|25.926|25.837|25.518|27.269|29.199|27.965|28.891|30.463|29.537|27.359|29.706|30.303|29.159|27.2|28.662|29.746|29.279|28.602|30.154|28.632|27.508|27.856|24.364|21.479|19.947
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|41.38|40.66|39.84|39.92|39.6|40.03|40|40.05|39.05|41.24|40.23|39.71|38.64|38.2|42.09|40.04|39.99|40.76|40.62|41.01|40.36|39.08|39.76|41.5|39.78|39.52|40.7|40.6|41.8|41.85|40.87|40.47|41.22|44.41|43.77|42.48|41.88|43.33|43.19|42.97|41.21|42.2|42.98|42.41|41.48|40.41|38.47|38.48|38.27|39.45|40.52|40.4|40.13|39.17|38.05|37.12|37.61|36.1|37.73|37.7|37.31|37.99|37.36|35.94|35.23|35.94|36.38|36.6|36.3|35.59|37.63|37.41|37.76|36.01|35.4|35.38|35.97|35.74|35.8|36.52|34.94|34.02|33.34|33.22|33.9|36.76|36.9|38.1|37.74|37.86|38.25|38.25|36.85|36.8|37.04|35.1|34.69|35.2|30.33|31.75|31.25|32.05|31.7|31.15|31.93|30.36|30.03|30|29.98|29.58|30.14|30.66|30.91|28.89|29.14|28.8|29.23|29.32|29.83|29.75|29.33|28.84|29.93|29.25|28.74|28|28.25|27.77|28.35|29.36|30.68|30.8|30.86|30.45|32.71|32.45|31.25|29.97|34.08|35.22|36.52|35.35|34|34.67|33.25|33.9|34.11|33.22|34.05|34.17|37.77|38.26|38.43|39.67|39.58|39.8|39.7|39.02|38.97|38.3|38.21|38.06|37.48|36.44|35.72|36.4|37|36.5|36.65|36.83|38.13|37.38|36.09|38.34|38.95|38.05|39.26|39.02|38.09|39.42|38.45|39.52|39.93|40.29|40.48|39.65||38.6|38.83|39.65|39.39|39.42|39.44|39.49|38.8|38.84|38.59|37.81|39.92|38.88|38.18|37.79|38.52|38|37.72|37.18|37.02|36.25|36.92|35.97|37|37.4|36.88|37.2|36.38|36.26|36.42|36.23|36.42|36.71|35.24|35.43|34.95|35.18|34.19|33.52|33.82|33.68|33.5|33.47|33.64|34.2|33.78|33.66|33.79|33.19|32.37|31.52|31.39|31.59|31.48|32.13|32.34|32.54|31.96|32.19|31.83|31|30.81|31.4|31.77|32.1
05382|6978|/equities/eurazeo|STOXX600|59.96|57.63|59.4|59.23|60.27|60.9|60.56|59.85|57.07|55.91|53.74|53.78|52.42|51.8|50.08|51.87|51.93|52.38|54.29|54.27|54.33|54.08|52.34|51.06|51.33|53.98|53.07|53|51.63|50.13|46.56|45.48|45.31|46.34|45.75|45.62|44.78|45.68|45.49|44.83|46.35|45.79|44.95|44.36|41.33|39.06|39.7|40.24|39.76|40.33|39.7|38.05|36.52|36.36|35.51|34.93|36.14|35.5|35.5|37.3|39.02|38.92|37.66|37.9|35.99|35.8|35.97|34.72|36.07|37.12|34.89|33.09|33.3|33.78|33.09|33.33|32.48|31.84|33.22|33.24|32.77|34.07|32.42|33.46|32.8|32.61|33.27|32.23|32.04|33.11|33.08|31.82|30.2|28.92|29.3|27.3|27.74|25.84|26.74|28.75|29.1|27.66|27.78|28.07|31.55|32.41|32.31|32.46|31.99|31.28|32.33|32.64|33.83|32.32|32.23|29.83|29.86|30.79|30.51|29.9|29.55|27.84|23.67|23.02|23.33|22.48|25.54|24.88|23.73|26.39|26.79|28.44|28.96|27.74|||27.93|28.3|30.38|30.41|32.77|32.04|32.91|30.9|37.65|40.35|42.58|40.53|43.15|42.27|41.87|42.97|45.18|46.48|46.41|47.42|46.56|45.03|46.03|45.41|45.49|46.43|45|43.85|40.44|42.35|43.12|42.8|45.12|45.06|45.1|44.55|44.73|46.37|47.56|45.39|45.88|45.32|45.85|45.98|44.8|45.4|44.39|46.63|43.97|44.37|41.96|40.78|40.08|37.89|38.63|39.1|38.87|38.31|38.12|40.38|41.47|39.57|39.2|39.14|38.56|37.17|39.29|41.68|39.95|39.5|38.55|37.24|39.05|38.07|40.85|39.4|40.38|41.64|41.16|38.64|41.5|40.75|37.23|36.16|38.42|39.26|41.34|40.49|39.66|39.95|39.67|37.49|37.6|37.38|37.55|38.85|37.43|36.76|35.2|34.23|34.22|35.57|37.85|34.86|32.99|30.79|32.57|32.92|29.01|29.12|25.15|24.25||||
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05384|13380|/equities/exor|STOXX600/EAFAVALUE|31.47|33.01|32.34|32.05|32.09|32.66|32.69|30.38|30.3|30.5|29.47|29.89|29.92|28.79|29.09|29.54|30.88|29.52|29.81|28.92|27.86|27.5|27.44|28.83|28.14|27.92|28.51|28.48|29.37|29.68|29.46|29.14|27.84|28.32|27.12|25.81|25.84|26.84|27.25|25.93|24.97|24.5|24.04|23.24|23.44|22.72|24.78|23.93|24.18|24.61|24.01|24.58|24.12|23.24|24.02|22.02|21.52|21.62|21.79|22.1|22.24|22.02|21.11|21.73|22.23|21.84|21.89|22.25|20.59|20.29|19.72|19|19.06|18.8|18.79|19.02|18.71|18.71|19.59|20.78|20.36|20.67|20.3|21.5|19.57|19.88|20.18|19.66|18.99|18.82|19.17|18.85|18.41|17.91|17.23|16.87|16.88|16.91|16.6|16.65|17.4|16.7|16.73|15.49|16.82|16.58|17.61|17.31|17.21|18.23|18.93|19.34|20.19|19.18|19.44|19.07|19.04|18.42|18.75|17.75|17.52|15.95|15.76|15.55|15.21|14.25|15.36|15.62|13.98|14.8|15.62|15.47|16.93|15.9|16.11|14.93|14.81|14.12|15.43|14.18|15.84|15.17|14.75|17.02|17.01|20.99|21.9|21.2|22.06|21.96|20.23|21.4|22.33|23.18|22.97|23.4|24.41|24.38|24.35|23.15|22.33|22.31|22.33|21.01|19.8|20.81|21.58|22.04|23.12|23.63|22.84|22.79|22.94|24.39|25.43|24.68|24.86|23.17|22.79|21.84|21.47|21.53|20.25|20.15|18.47|17.92|17.45|16.82|16.84|16.58|15.56|15.41|15.17|14.6|14.23|14.9|15.55|15.32|14.92|14.37|14.46|13.57|13.62|14.15|13.69|12.9|13.07|12.94|13.09|11.94|13.86|14.31|13.4|13.22|13.18|13.16|12.62|12.75|12.46|11.19|11.55|10.92|11.2|11.95|12.8|13.64|13.84|13.58|13.1|12.88|13.14|13.23|12.81|13.06|13.83|13.85|13.47|14.7|14.92|13.86|12.67|12.24|12.29|11.86|11.56|12.07|11.86|12.3|12.21|11.82|11.38|10.98
05385|18980|/equities/fabege|STOXX600|94.3|91.7|91.4|88.4|87.15|86.7|84.1|85.15|85.85|88.6|88.9|86.88|85.9|84.45|83|82.05|83|81.25|77.6|76.85|76.65|73.4|74.8|75.65|74.25|74.5|74.75|75.2|74.7|74|72.2|71.4|71.9|72.45|70.1|69.5|69|70.7|71.45|72.85|74.7|71.7|72|71|69|65.9|66|67.65|70.95|73.15|73.9|76.45|72.5|70|69.35|67.15|68.35|68.25|66.55|65.6|69|71|71.1|71.6|70.45|68.5|69.6|68.75|67.4|65.95|66.05|65.95|66|66.05|66.9|68.45|64.55|62.8|64.05|65|64.65|66.9|64.6|64.55|62.55|62.23|61.9|61|59|58.2|59.65|60.8|59.4|57.65|58.75|57.15|56.05|53.9|51.25|51.05|51.5|51.45|55.1|54.98|55.95|56.05|55.95|56.05|56.45|54.95|56.85|59.95|62.2|61.25|61.4|58.75|63.8|63.05|64.1|60.05|59.8|55.7|53.6|53.9|52.65|50.5|49.37|53.5|48.46|52.9|58.7|55.65|56.15|56.3|56.4|53.6|52.5|50.75|55|54.2|58.4|54.4|52|54.55|50.1|60.65|61.65|61.3|64.4|64.1|58.5|60.15|62.45|68.45|66.9|68.6|67.85|66.6|68.95|67.45|67.85|70.05|68.95|69.65|68.3|68.88|69.75|67.1|68.4|67.25|68|72.3|71.3|76.4|78.7|78.95|77.45|71.75|69.45|70.3|65|66.25|69.45|71.55|69.8|68.25|71.1|66.75|67.9|63.35|60.7|55.7|55.05|52.65|50.5|51.58|51.35|50.55|52|49.47|49.74|45.56|47.52|46.81|42.37|42.8|43.5|43.09|44.19|40.9|45.19|47.09|49.19|49.01|49.01|46.81|48|48.41|47.39|46.01|46.38|42.21|43.4|43.71|44.69|45.08|46.59|45.51|45.99|44.7|41.89|40.69|39.61|40.8|42.39|41.25|41.9|43.3|43.7|40.8|39.9|41.42|44.4|43.9|39.23|39.7|35.7|||||
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|14.17|13.71|13.79|13.83|13.33|13.42|13.08|13.04|12.88|13.33|13.75|13.21|12.5|11.83|11.63|11.54|11.42|11.29|10.88|11.08|10.96|10.08|10.17|10|9.5|9.75|9.63|9.5|9.5|9.42|9.25|8.88|8.75|8.67|8.63|8.79|8.54|8.54|8.63|8.79|9|8.75|8.92|8.63|8.3|8.08|8.1|8.33|8.38|8.79|8.54|8.75|8.32|7.95|7.62|7.57|7.42|7.52|7.65|7.58|7.63|7.83|7.83|7.78|7.53|7.2|7.25|7.17|6.78|6.63|6.45|6.22|6.12|6.17|6.25|5.97|5.98|6.02|6.05|6.18|6.03|6.12|5.97|6.1|6.02|6.05|5.85|5.87|5.55|5.37|5.4|5.42|5.3|5.12|5.3|5.22|5.18|5.22|5.05|4.87|4.98|5.05|5.3|5.23|5.5|5.45|5.4|5.23|5.1|5.13|5.42|5.3|5.67|5.62|5.57|5.25|5.23|5.37|5.42|4.92|4.97|4.6|4.47|4.22|4.18|3.87|4.12|4.23|3.97|4.17|4.17|4.42|4.42|4.2|4.17|4.05|4.17|3.92|4.55|4.33|4.4|4.12|3.98|4.05|3.75|4.83|4.85|4.92|5.33|5.33|5.23|5.07|5.23|5.37|5.38|5.27|5.18|5.23|5.33|5.38|5.36|5.49|5.36|5.12|5.19|5.22|5.17|5.01|4.76|4.86|4.92|4.98|5.11|5.13|5.19|4.9|4.89|4.71|4.06|3.98|3.89|3.76|3.76|3.84|3.91|3.93|4.11|3.87|3.89|3.69|3.44|3.22|3.07|3.02|3.07|3.1|3.13|2.83|2.72|2.81|2.78|2.72|2.83|2.8|2.74|2.72|2.75|2.63|2.68|2.47|2.67|2.81|2.89|2.92|2.92|2.76|2.69|2.78|2.75|2.64|2.34|2.36|2.36|2.38|2.41|2.28|2.2|2.08|2.11|2.08|2.15|1.97|1.92|1.76|1.78|1.63|1.65|1.69|1.71|1.63|1.6|1.68|1.71|1.69|1.67|1.82|1.53|1.44|1.39|1.34|1.43|1.41
05387|959205|/equities/ferrari-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|14.21|14.11|14.08|13.95|13.7|14.29|13.95|13.49|13.19|13.9|13.68|12.87|13.1|12.86|12.74|12.74|13.41|12.87|12.48|12.52|12.26|11.96|12.08|12.45|12.09|12.45|12.51|12.44|12.45|12.24|11.99|12.07|11.89|12.01|11.93|11.37|11.22|12.03|12.16|12.15|12|12|11.85|11.56|11.52|11.24|10.75|11.19|11.25|11.42|11.5|12.12|12.03|11.77|11.65|11.14|11.7|11.15|11.33|11.53|11.33|11.47|11.16|10.91|10.78|10.38|10.55|10.81|10.62|11.04|10.64|10.3|10.43|9.75|10.45|10.43|10.3|10|10.08|10.15|9.75|9.63|9.08|9.54|9.27|9.73|9.35|8.79|8.59|8.89|8.94|8.38|8.18|8.25|8.09|8.23|8.06|8.32|8.13|7.63|7.49|7.02|7.48|7.61|7.95|7.87|8.08|7.69|7.66|7.89|8.14|8.444|8.654|8.652|8.95|9.021|8.843|8.945|8.917|8.502|8.681|8.513|8.67|8.647|8.69|8.459|8.622|8.531|7.842|8.258|8.639|8.501|8.823|8.805|8.691|7.904|7.966|7.418|7.566|7.52|7.9|7.654|7.521|7.667|7.646|8.378|8.075|7.794|8.114|8.358|7.622|8.045|7.891|8.215|8.156|8.096|8.409|8.642|8.766|8.68|8.652|8.749|8.437|8.325|8.127|8.648|8.279|8.421|8.471|8.391|8.367|8.279|8.264|7.715|7.258|7.119|7.487|7.528|7.664|7.655|7.222|7.56|7.464|7.555|7.844|7.727|7.385|7.2|6.655|6.824|6.789|6.775|6.827|6.588|6.138|5.95|6.401|6.508|6.392|6.132|5.609|4.993|5.266|5.482|5.442|5.03|5.267|5.346|5.589|5.334|6.414|6.931|7.439|7.293|7.09|7.26|7.212|7.081|6.962|6.349|6.766|6.583|6.697|7.429|7.998|8.489|8.6|8.072|7.704|7.497|7.645|7.564|7.291|7.621|7.713|7.562|7.008|7.996|8.348|8.112|7.718|7.924|7.162|6.5|6.123|6.403|6.155|6.128|6.131|5.977|6.386|5.992
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05390|574|/equities/fortum|STOXX600/EAFAVALUE|17.15|16.35|15.8|15.7|15.36|16.79|16.36|15.85|16.42|16.63|17.16|18.05|17.29|17.11|15.95|16.42|16.32|16.5|16.53|16.66|16.33|16.65|16.45|16.84|17.09|16.76|16.71|16.42|16.28|16.81|16.87|16.69|16.78|16.56|16.35|15.74|15.06|15.31|15.2|15.19|15.15|14.78|14.49|14.35|14.38|14.4|14.34|14.59|14.48|14.5|15.09|14.68|14.69|14.51|14.06|13.93|15.03|16.36|15.72|16.07|15.2|15.01|14.59|14.71|14.97|14.26|14|13.48|13.94|14.38|14.58|14.15|14.34|14.38|14.11|13.85|13.96|13.52|13.96|14.7|14.17|14.42|13.99|14.16|14.33|14.62|15.61|15.19|14.69|14.03|14.26|14.21|13.98|13.84|13.26|14.62|15.05|14.97|14.69|14.73|14.25|14.49|15.56|15.35|16.27|16.17|16.44|16.45|16.56|17.47|18.2|17.9|18.67|18.86|19.3|18.5|18.41|18.16|18.3|16.94|16.33|15.76|16.08|16.49|16.5|15.66|16.48|16.73|15.68|16.42|17.74|17.4|18.2|17.53|18.32|17.73|17.7|17.25|18.28|17.57|18.2|18.08|17.43|17.48|17.25|18.45|19.09|18.95|19.64|20.08|19.42|22.22|22.82|22.6|22.54|22.74|22.66|22.6|23.26|23.04|23.01|23.49|23.39|23.55|22.75|22.01|22.12|22.26|21.98|22.42|21.7|22.25|22.52|22.49|22.85|22.53|22.38|21.57|21.5|20.89|21.15|20.74|20.4|20.43|20.37|20.46|20.11|19.85|19.49|19.34|19.32|19.31|18.41|18.16|18.24|18.54|18.38|17.85|18.02|18.05|18.65|18.15|18.57|19.06|18.43|18.43|18.42|17.79|18.46|17.87|19.48|18.93|18.67|18.67|18.3|18.35|19.4|19.46|19.09|18.71|18.84|18.11|18|18.41|18.1|18.62|19.03|18.97|18.43|17.89|17.46|17.33|17.01|17.05|16.92|16.33|16.13|16.75|16.8|17.31|16.96|17.18|18.15|17.95|17.92|18.56|18.25|17.05|16.97|16.25|16.31|15.7
05391|15225|/equities/galapagos|STOXX600|15.9|15.605|15.57|15.71|16.485|16.9|16|16.44|16.19|16.35|16.5|18|17.85|17.27|17.95|17.2|17.39|16.93|15.43|14.93|14.18|13.81|14.14|14.69|13.65|13.92|13.96|14.08|15|15|14.71|15.42|15.66|15.03|15.31|15.02|14.79|15.22|15.49|15.82|16.23|16.08|16.28|16.5|15.89|15|14.2|15.09|16.12|16.83|16.65|17.35|19.19|19.6|20.25|19.2|18.7|18.38|19.07|18.49|19.25|19.25|19.35|19.44|19.41|19.33|18.26|18.8|18.98|18.6|17.2|15.98|16.09|16.52|16.84|16.62|15.7|14.55|17.08|15.43|16.5|16.93|17.18|17.45|16.33|15.87|14.99|13.99|13.15|14.25|14.61|14.3|14.62|14.38|14.75|13|12.83|12.4|12.29|11.94|12.02|11.39|11.64|10.64|11.09|11.05|11.45|11.77|11.93|11.72|12.08|12.23|12.38|12.52|12.92|11.62|11.21|10.74|10.62|10.67|10.85|10.66|10.34|10.39|10.24|9.68|9.65|8.19|7.65|5.85|6.16|5.88|6.1|6.32|6.5|5.9|5.93|6.04|6.14|6.29|6.13|6.15|6.19|6.68|6.14|7.35|7.8|7.85|8.41|8.61|8.21|8.7|9.33|9.55|9.44|9.75|10.2|10.01|9.98|9.46|9.31|12.13|11.94|11.61|11.38|11.46|11.89|11.41|11.85|11.72|11.86|11.8|11.83|11.93|12|11.88|12.01|12.17|11.97|11.61|11.54|11.8|11.76|11.69|11.81|12|13.05|12.28|11.75|11.65|11.06|10.55|10.36|10.45|10.5|10.51|11.11|11|11|11.08|10.67|10.66|10.2|10.64|10.8|10.27|10.62|10.31|10.77|9.98|11.35|11.4|11.72|11.79|11.3|11.32|11.61|11.7|12.02|11.4|11|10.75|10.46|10.55|9.74|9.74|8.49|8.2|8.48|8.42|8.39|8.47|8.24|8.5|8.53|8.48|8.13|8.5|8.56|8.1|7.78|8|7.85|8.08|7.79|7.77|7.85|8|8.1|7.4|7.54|7.55
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|12.8|12.635|12.675|12.595|12.4|12.67|12.4|11.88|11.725|12.2|12.18|11.91|11.625|11.38|11.48|11.815|12|11.95|11.865|11.91|11.835|11.53|11.63|12.195|12.02|12.03|12.31|12.475|12.5|12.67|12.46|12.43|12.37|12.545|12.895|13.35|12.735|12.8|12.535|12.62|12.44|12.02|11.78|11.46|11.54|11.375|11.795|12.325|12.495|12.65|12.31|12.465|12.64|12.295|12.03|11.745|12.03|11.78|12.22|12.175|12.135|12.14|11.7|11.69|11.755|11.7|12.08|12.22|12.08|12.38|12.415|11.635|11.845|11.76|11.745|11.79|12.4|11.755|12.1|12.24|12.66|13.1|12.895|12.705|12.62|13.01|13.12|12.655|11.945|11.64|11.74|11.6|10.97|10.59|10.78|10.89|10.355|10|9.542|8.93|9.152|9.101|9.936|9.84|10.96|11.13|11.575|11.005|11.365|11.725|12.34|13.01|13.305|13.77|13.425|13.255|12.76|12.72|13.15|12.76|12.42|12.26|12.71|11.38|11.76|11.4|11.76|12.32|11.585|12.1|13.25|14.95|14.91|15.1|14.91|14.2|13.74|13.385|14.56|13.725|13.78|13.065|13.01|13.6|13.825|15.745|15.795|15.62|15.99|16.25|14.815|14.935|14.55|14.73|14.62|14.25|14.47|14.56|15.105|14.665|15.05|15.65|15.31|15.2|14.98|15.26|15.22|15.24|15.15|15.385|15.15|14.78|14.4|14.485|14.25|14.34|14.52|14.14|14.3|13.7|13.09|13.685|14.035|14.625|13.86|13.25|13.37|13.64|13.64|12.41|12.08|12.335|12.6|12.65|12.92|12.08|12.385|12.55|12.56|12.37|12.685|12.425|12.355|12.85|12.24|12|12.215|11.295|11.5|10.69|12.03|12.7|13.025|13.52|13.13|12.89|12.705|12.45|12.595|11.925|11.85|10.915|10.85|11.555|11.995|12.82|12.68|12.08|12.24|11.86|11.65|11.97|12.3|12.33|12.455|11.94|11.44|12.19|12.32|12.075|11.6|11.5|11.435|11.155|10.31|10.355|10.11|9.821|9.43|9.18|9.48|9.468
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|7.54|6.758|6.54|6.599|6.97|7.661|7.259|7.424|7.246|7.953|7.552|7.47|7.835|7.568|7.541|7.258|7.948|7.844|7.621|7.022|6.892|6.504|6.126|6.718|6.414|6.735|6.923|6.59|6.496|6.781|6.526|6.315|5.976|5.531|5.473|4.997|4.904|5.401|5.668|5.695|5.5|5.272|4.454|4.354|4.173|3.867|3.537|3.592|3.275|3.291|3.002|2.945|2.739|2.735|2.716|2.429|2.545|2.23|2.202|2.336|2.452|2.313|2.127|2.082|2.079|1.742|1.627|1.776|1.846|1.892|1.723|1.613|1.771|1.505|1.531|1.527|1.576|1.433|1.572|1.557|1.455|1.417|1.452|1.643|1.514|1.762|1.697|1.573|1.374|1.323|1.369|1.167|1.119|1.079|1.079|1.22|1.26|1.27|1.339|1.338|1.37|1.34|1.463|1.442|1.472|1.609|1.722|1.835|1.82|1.863|1.938|2.07|2.27|2.038|1.994|2.189|2.412|2.515|2.628|3.066|3.214|2.997|2.929|3.127|3.097|2.912|3.234|3.269|2.906|3.207|3.487|3.38|3.787|3.413|3.738|3.473|3.295|3.051|3.43|3.422|3.892|3.73|3.756|3.961|4.21|4.977|5.255|4.943|5.256||5.089|5.779|5.976|6.196|6|6.391|6.199|5.965|6.143|5.941|6.627|6.839|7.128|6.699|6.675|6.301|6.096|5.997|5.604|5.506|5.475|5.465|5.39|5.35|5.088|5.528|5.567|5.719|5.218|4.846|5.043|5.119|5.088|4.846|4.839|4.889|4.636|4.886|4.932|5.017|5.157|5.069|5.242|5.132|5.327|5.5|6.259|6.482|7.385|6.753|6.934||7.287|7.739|7.18|7.241|7.569|7.704|7.776|7.744|8.913|9.391|10.23|10.355|9.885|9.981|9.37|9.072|9.274|8.759|9.88|9.104|8.903|10.125|10.508|11.672|12.156|11.294|10.978|10.93|11.509|12.056|12.3|12.655|12.952|12.142|11.96|12.219|13.062|13.273|14.135|14.586|15.328|15.271|14.643|14.959|15.041|14.792|14.423|14.547|14.365|13.033
05394|545|/equities/gbl|STOXX600/EAFAVALUE|75.23|73.38|74.43|74.83|74|74.2|72.6|71.62|69.59|71.87|71.27|69.39|68.59|67.08|67.02|67.44|67.7|67.27|66.8|66.38|65.13|63.94|63.81|65.06|64.37|64.68|64.39|65.42|65.2|65|63.39|62.82|63.64|63.13|62.99|61.4|60.3|61.19|61.86|60.83|61.68|60.54|60.72|60.65|57.25|57.81|58.07|59.06|59.2|61.04|61.14|61.74|60.73|60.29|60.41|58.25|60.2|59.71|59.65|60.62|61.78|62.74|61|60.42|59.7|60.7|61.91|61.87|61.36|60.9|60.9|59.85|59.98|59.08|59.2|59.83|59.55|57.11|58.53|58.25|57.16|57.52|57.1|58.65|57.75|59.26|59.15|56.32|54.9|55.2|56.2|54.88|53.85|53.38|53.54|53.22|53.15|53.5|53.47|52.34|52.03|49.82|51.16|49.77|51.86|51.26|52.31|52.5|54.71|55.83|58.04|59.34|59.93|56.05|57.14|55.37|55.5|54.4|57.44|56.74|56.45|53.86|51.79|51.51|51.58|49.37|52.18|52.45|49.17|52.16|55.84|55.4|57.29|55.67|57.08|54.12|52.96|49.4|52.77|52.3|54.99|54.21|53.48|56.23|53.85|58.82|60.39|59.04|60.71|61.39|59.07|60.16|60.87|61.66|62.48|64.64|65.65|66.25|66.95|66.12|65.27|67.8|66.55|65.3|62.3|66.06|67.51|66.62|68.2|67.95|67.2|65.91|65.83|65.84|64.52|62.93|64.36|62.97|62.7|61.75|62.35|63.93|64.15|64.83|63.63|62.96|61.91|61.64|60.92|60.94|60.06|60.05|60|58.52|58.17|59.5|60.67|59.64|58.92|57.73|58.13|55.87|58.36|60.73|59.78|58.09|58.77|58.03|59.87|57.18|63.72|65.43|65.7|67.07|65.82|65.83|65.73|65.41|65.31|64.3|65.29|64.58|64|66.21|66.77|67.5|67.29|66.05|65.52|63.58|63.39|64.11|62.12|62.41|63.48|61.93|60.05|65.36|65.86|65.08|61.26|62.03|63.86|63|60.75|61.17|58.18|57.57|57.47|55.68|54.93|54.2
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|214.2|214|198.5|192|200|220.5|225|233.3|237.5|242.5|244.2|244.4|233.2|211|219.6|220|235.5|242.5|229.1|214.9|222.5|216.2|225.9|227.5|213.2|210.8|214|238|251|242.1|236.9|234.9|231.6|218|184.3|170.1|166.9|170.5|171.8|169|158.8|166|182.4|178.7|175.9|174|177|184.5|214.6|206|191.5|197.6|160.9|155.7|148.2|147.4|152.9|138.4|134.5|129|123.1|117.1|104.8|103.7|102|94.7|96.8|103.6|90|83.2|78.5|77.8|80.6|83.9|80.2|76.2|72.2|69.5|79.3|83|83|87|82|78.9|73|73|73.8|80|78.5|69.5|65.1|62.4|63.5|63.7|63|64.2|56.8|58.5|53.3|44.1|43|41.5|42.6|42.9|42.8|45|45|45.5|44|45.6|46.2|41.3|39.2|39|41.8|42.5|44|43|45|45.6|49.4|39|36.3|37.6|36.5|26.6|27.3|26.8|23.9|25.6|27.6|29.8|31.8|33|31.8|31|32.4|31.6|36.8|35|36.2|36.8|38.1|42.4|36.9|40.2|43.3|40.9|41|40.5|34|41.9|43.9|47.4|48|52.5|53|55|54.4|54.6|54.6|56.5|55.1|50.1|50.3|52|49.6|56.2|57.1|58.4|62.2|63.5|63.2|63.6|65.2|65.5|66.5|65.8|66.4|66.6|67|67.5|66.3|67|71.1|69|71.5|61.5|61|61.8|60.8|62.3|57|57|57.5|65.5|62|61|59|59.1|63.7|59.6|51.6|61|43.7|47.2|48.1|47.5|50|46.5|61.7|66.9|67.3|68.8|69.3|71.2|71.8|71.8|92.3|91.8|94.7|90.8|97.5|98|100|97.2|89|82|83.5|86.8|74.2|80.5|76.8|87.8|85.5|113|133|137.5|141|135.8|126.5|135|138.5|142.8|141.2|150.5|135|213|210|209|205.2|188.5
05396|18981|/equities/getinge|STOXX600|194.4|193.3|188.5|180.3|175|182.2|180.4|177.6|173|182.8|230.9|236.1|230|223.3|224.8|226.1|219.8|218.8|219.2|220|217.8|205.2|207.9|205.4|205.6|204.9|203.8|203.7|206.8|206|202.1|218.3|231.6|236.2|233.5|231.3|228.3|235.6|243|241.7|243.6|233.8|232.5|231.1|210.9|204.1|204.5|207.2|204.4|198.9|197.8|199.6|200|196.2|195.9|190|199.5|197.9|198.6|189.9|195|195.7|195.7|199.1|193.8|189|198.3|206.1|199|197.6|220.3|220.1|218.6|218.6|219.7|214.7|211.7|199.2|204|207.7|205.2|203|193|201.2|198.4|194.7|196.8|196.1|197.3|193.3|197.3|192.7|190.7|193|187.8|179.1|173.1|170.8|174.6|174|177.1|174|181.6|175.4|182.6|184.2|179.8|180.4|175.4|189.1|188.7|182.1|185.4|190.8|191.2|186.9|188.3|188.3|189.1|181|175.7|171.5|176|174|169.8|166|167.9|172.7|162.2|169.6|171.9|169.1|171.5|165.4|163.5|155.3|150|144.7|157.7|154.9|159.7|153.6|148.7|150.7|149.4|170.7|176.8|170.8|166.7|164.5|159.5|163.9|166.2|169.4|171.7|175.7|173.2|166.4|160.6|160.8|160.4|160|156.3|154.8|148.3|152.2|156|152.5|147|151.6|153.5|157.7|151|157.5|143.5|141.4|138.3|139.4|144.5|149.2|148.5|147.1|146|146.2|141.3|145.2|153|151.5|156.9|165.8|163.1|163.3|155.5|149.9|160.1|156.2|161|159.7|160.5|164.6|155.2|147.2|156.7|163.6|161.1|155.1|154.3|140.3|152.7|147.9|162.6|167.8|172.6|172.9|171.7|173.4|165.4|161.6|169.5|164.5|163.3|161|154.2|159.3|151.6|152.8|139.7|136.5|141|138.3|141.2|140.6|138.5|134.9|136.9|132|132.7|132|129.5|123.2|115|123.2|130.8|124.2|116.8|116.8|108.2|110|||103.5|
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|112.7|109.5|110.5|121.9|117.8|127|123.2|125.9|122.6|127.1|125.9|125.2|123.1|120.6|120.3|118.5|121.1|115.9|114.9|116.1|113.7|108.5|110.8|110.3|112.2|112.6|111.8|110.1|111.4|101.8|94.8|92|91|90.2|91|90.1|87|89.5|90.5|92.5|94.5|90.7|92.5|95.5|91.7|89.3|89|88.6|88.2|89|87.9|91.7|89.5|94.3|93.5|96.7|96.3|94.8|96.3|96.6|96.5|94.7|92.3|90.3|88.7|89.5|86.5|83.5|80.5|81.9|81.5|79.4|80.7|79.7|79.5|79.8|83.5|81|82.8|84.2|83|82.4|80|80.8|79.5|79.8|79.2|75.6|74.4|74.2|74.2|74|75|75.2|74.7|72.6|68|69.2|68|68.5|67.3|65.2|66.3|67.3|69.7|70.1|65.2|66.7|68.1|68|67.2|67.2|67.2|66.6|66.8|64.8|65|65.5|68.2|68.2|68.5|67.8|68.5|69.3|69.1|66|67.2|67.5|62.5|64.5|63.9|61|62.5|60.3|60.2|60.2|61.1|59.9|61.5|61.2|63.5|62.8|63.2|64.5|59.9|63.8|64|62|65|66.8|63.5|65.2|67.1|69.5|68.5|67|67.2|69.2|68.3|71.8|71|68|66.8|65.3|65.1|65.6|66.5|65.8|67.8|60.9|59.5|59.5|60.4|57.7|57.8|58.5|58.9|58|58.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05398|44478|/equities/glanbia-plc|STOXX600|10.64|10.75|10.48|10.55|10.77|11.05|11.17|10.9|11.37|11.07|10.96|10.85|10.86|10.95|10.78|10.75|11.02|10.77|11.05|11.28|11.4|10.98|11.1|10.62|10.45|10.58|10.5|10.34|9.55|9.74|9.45|9.79|9.7|10.13|9.28|9.7|10.1|10.22|9.92|9.96|9.96|9.83|10.29|10.2|9.97|10.35|10.05|10.13|10.25|10.6|10.8|11.09|10.92|10.54|10.14|10|9.63|9.5|9.26|8.63|8.26|8.45|8.9|8.47|8.25|8.1|8.22|8.29|8.39|8.1|8.47|8.24|8.18|7.62|7.81|7.9|8.1|7.85|8.04|7.5|7.6|7.3|7.17|7.12|6.9|6.95|6.8|6.73|6.32|5.91|6.1|6.1|6.13|6.12|6.25|6.11|6.05|5.84|5.45|5.17|5.59|5.6|5.81|5.8|5.72|5.75|5.8|5.95|5.71|5.55|5.56|5.7|5.85|5.97|5.91|5.5|5.13|4.8|4.9|4.99|4.92|4.9|4.85|4.62|4.65|4.5|4.37|4.5|4.65|4.45|4.39|4.66|4.69|4.5|4.65|4.45|4.45|4.55|4.82|4.8|4.4|4.18|3.94|4|4.07|4.57|4.75|4.79|4.85|4.75|4.72|5|4.94|5.01|4.92|4.78|4.27|4.37|4.36|4.5|4.54|4.33|4.35|4.25|4.35|4|4.43|4.14|4.2|4.05|4.21|3.94|4|3.9|3.6|3.68|3.45|3.39|3.34|3.45|3.15|3.24|3.3|3.6|3.4|3.5|3.5|3.5|3.43|3.55|3.45|3.56|3.4|3.43|3.32|3.28|3.4|3.29|3.22|3.15|3.06|3|3.03|3.08|3.3|3.2|3.01|2.91|3.03|2.85|3.22|3.25|3.1|3.2|3|3|2.48|2.55|2.7|2.53|2.58|2.5|2.56|2.65|2.66|2.7|2.81|2.89|2.84|2.89|2.63|2.65|2.6|2.77|2.9|2.8|2.72|2.73|2.86|2.8|2.73|2.75|2.55|2.95|2.78|2.76|2.47|2.47|2.59|2.5|2.4|2.38
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|141.1|135.5|131.8|131.2|133.6|136.7|134.5|127.5|127|130.4|133.7|132.2|136|131.9|131.2|127.9|131|133.4|133.7|132.3|129|127|130|131.1|133|127.4|129.9|128.1|126.9|127.2|117.7|119.1|115|117.1|121|116.7|116.2|123.2|120.3|117.1|117.7|107.5|108.7|110.5|108.6|108.3|104|107.9|105.7|110.3|112.2|113.7|110.5|110.6|104|107|109.5|107.2|103.5|103.7|107.3|104.3|105|100.9|90.3|90.5|91|90|88|83.8|82.2|81.8|81.2|78.9|81.5|81|83.9|81|89.7|92.4|91.5|90.2|88.7|90.2|89.2|85.6|85.1|81.5|80.2|76.5|77.2|75.7|72|73|75.2|74|74.7|70.8|74|71.5|70.5|68|68.2|66.2|65.4|65.6|62.9|64.5|62.8|62|59.5|58.2|60.3|61.5|61|59.4|59|58.6|58.9|58|59.3|56.8|50|48.4|46.5|46|46.4|48.1|45.4|47.5|47|40|40.9|38|37.4|35.5|34.3|34.5|38.1|35|35.4|34.3|33.7|38.2|42.1|47|49.5|48.1|50|49.9|48.4|47.9|50.2|52|51.8|52|51.8|49.7|50|50|50|51|50.2|48.6|47.8|48.5|51.8|53.2|52.4|52|52.1|52.7|52.5|52.1|51|50.9|49.5|47.9|47.6|47.8|48.3|46.6|46.9|47.4|44.7|45.5|43.5|41.2|42|43.3|43.6|44.5|42.4|37.7|38.9|40.8|42.6|39|39.5|42.3|43.4|41.8|43.2|45.5|47.5|46.8|46.7|41.6|43.5|39|45.5|43.7|34|33.3|33|32.9|31.6|31.3|30.9|29.6|32.4|30.8|31.2|33|29.7|30.6|29.5|27.8|27.9|28.4|28.7|29|27.6|28.5|27.6|27.9|28.6|29|29.8|29|26.3|27.5|28.8|29.1|29.2|27.4|26.9|25.2|25.5|25.2|23.3|21.8
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|19.15|19.305|19|18.39|18.4|20.245|19.933|20.137|19.715|20.703|20.65|19.532|19.66|19.102|19.223|18.9|19.1|18.622|17.275|17.355|16.858|16.343|16.133|16.828|16.262|16.277|15.477|14.875|14.52|14.525|14.602|14.928|15.078|15.902|15.415|15.235|15.195|15.5|15.8|16.227|16.56|15.6|15.367|15.425|14.795|14.1|13.135|13.533|14.1|14.127|14.1|14.495|14.217|14.935|14.895|14.27|14.1|13.55|14.463|14.055|14.625|14.075|13.955|13.69|13.155|12.425|12.505|12.7|12|12.422|13.11|12.8|12.203|12.273|12.004|11.831|11.828|11.953|12.17|12.591|12.567|12.17|12.382|12.94|12.362|12.649|11.304|10.712|10.775|10.809|11.054|10.777|11.189|11.665|10.871|10.679|10.255|9.616|9.524|9.599|9.072|8.805|9.019|8.733|8.875|9.344|9.139|8.026|7.629|7.781|7.696|7.831|7.769|7.675|7.526|7.312|7.263|7.191|7.263|6.855|6.59|6.244|6.188|6.253|6.138|5.82|5.991|5.792|5.024|5.402|5.551|5.781|6.168|6.143|6.454|6.197|6.321|6.085|6.235|6.456|6.393|6.1|6.213|6.17|6.303|6.863|6.706|6.467|6.483|6.285|5.846|5.992|5.999|6.334|6.24|6.08|6.163|6.109|6.019|5.976|5.979|5.65|5.619|5.546|5.312|5.396|5.308|5.24|5.342|5.396|5.353|4.984|4.93|4.918|4.579|4.592|4.66|4.54|4.527|4.522|4.221|4.328|4.471|4.59|5.238|10.4|10.31|9.589|9.45|9.769|9.009|9.319|8.847|8.371|8.522|8.021|8.178|7.701|7.491|7.7|7.636|7.496|8.245|8.041|7.904|8.344|8.362|8.197|8.236|8.347|8.599|9.184|10.377|10.148|9.976|10.211|10.075|10.445|10.517|9.995|10.202|9.364|9.508|9.95|10.472|11.093|10.733|10.989|10.931|10.467|10.121|10.368|10.075|10.364|10.337|10.085|9.909|10.179|10.323|11.21|11.341|11.732|11.354|11.048|10.836|11.03|11.034|10.949|10.998|11.503|10.859|11.021
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|267.9|262.1|274.5|271.2|270.5|277.5|273|287.7|281.2|284.8|289.2|289.4|291.1|282.9|282.4|287|290|288.6|297.8|298.4|291.6|278.5|277.5|278|274.4|274|270.5|278.5|279.2|276.7|275.4|272.3|280.7|266.4|249.3|248|243.5|242.7|243.2|243.1|245.3|238.4|237.5|237.2|232.1|220.4|220.2|221.5|224.6|228|234.3|237|234.7|230.9|227.6|226.7|228.9|230.6|233|232|231|237.4|232.8|236.2|228.9|233|236.4|235.8|225.3|220.4|227|224.5|225.7|217|214.1|215.9|218.5|210|220.3|225.4|226.8|233.5|229.2|232|228.2|245.8|247.1|240.9|239.6|244|250|247.5|255.7|248.9|247.6|246.8|244.6|247.4|246.2|224.6|214.3|211.1|218.2|213|229.7|225.7|230.6|236.7|231|230.4|239.4|245.4|251.4|235.9|239.5|239.7|236.5|230|232.4|221.4|224|218.7|217.2|221.3|219.1|210.1|209.9|212.9|195.9|207.1|206.1|211.7|224|217.8|209.6|202.9|206.7|189.3|198.6|184.6|191.5|191.6|188|201.9|194.6|215.1|216.7|215.2|222.8|216.5|209.6|213.6|222.3|227.9|233.7|234.8|231.2|229.3|213.5|219|217.5|220.4|210.6|219|206|205.8|205|208.2|209.2|209.8|212.5|212|223|227.2|222.9|224|226.3|231.9|238.4|240.5|236.8|229.8|227.9|227.5|235.4|241|240.2|239.6|243.2|260|255.1|248.3|246.1|239.3|235.8|228.1|231.9|227.4|230.1|225|218.1|210.9|220.4|225.1|221.1||221.2|213.4|221.2|216.5|232.2|246.5|246.1|246.7|238.6|239.1|238.1|231.2|225.1|216.2|222|216.8|216.8|218.8|200.5|200.5|196.2|198.7|201.8|194.5|197.2|204.5|208.2|207.8|218|211.7|204|203.2|203|196.5|190.8|198.2|205|197.2|195.2|198|209.5|207|211|214.5|208|199.5
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|46.595|46.1|46.245|47.275|47.365|47.78|47.11|43.705|44.39|46.295|46.865|46.24|44.31|43.52|42.77|44.9|45.395|44.35|45.42|45.26|44.655|43.395|46.07|46.34|46.695|47.39|46.245|46.565|46.6|47.955|45.94|45.65|46.3|47.37|46.05|46.13|45.66|46.095|49.025|48.855|48.415|45.695|46.855|46.05|44.56|43.105|43.255|44.585|45.125|45.635|47.55|48.68|47.585|45.975|45.94|48.195|48.42|48.07|49.99|49.035|49.545|48.515|48.21|46.305|45.8|44.375|44.565|43.015|42.495|41.365|42.46|41.345|41.425|41.25|42.25|41.63|40.905|39.865|40.35|40.235|39.01|39.43|39.74|40.03|37.795|38|35.43|36.705|36.79|36.875|36|36.665|38.48|37.265|36.72|35.85|36.27|35.32|32.91|32.12|32.32|32.08|33.175|33.075|35.035|34.995|35.21|36.22|34.7|34.89|35.1|34.875|34.93|34.325|33.58|33.39|32.405|31.055|31.45|30.73|31.45|30.905|31.995|31.62|31.155|29.15|29.93|29.795|28.265|29.265|29.905|29.87|31.62|31.095|30|28.755|28.935|28.61|28.75|28.825|29.385|28.07|30.33|31.575|33.165|35.46|35.6|35.19|35.895|35.255|34.855|34.545|34.77|36|36.07|37.315|37.31|36.715|35.635|35.635|35.39|34.935|34.155|33.33|32.5|32.875|33.115|33.11|33.375|31.79|32.895|32.61|32.645|32.885|32.84|32.525|33.19|32.13|31.75|31.445|31.65|31.885|31.105|31.745|30.94|32.345|32.8|31.935|31.79|32.2|31.73|31.595|30.815|30.635|30.325|30.51|29.425|30.1|31.7|31.165|30.25|29.47|31.28|31.745|31.33|31.205|30.22|28.645|29.63|29.015|30.82|31.28|31.32|32.69|32.955|32.705|32.205|32|31.865|29.955|29.35|29.35|29.03|30.45|30.73|30.965|29.375|29.235|29.1|28.745|29.205|29.495|27.7|27.705|27.68|27.075|26.505|27.505|26.92|27.89|27.055|27.58|27.3|25.8|24.825|24.65|23.99|23.19|24.19|24.15|24.1|23.54
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|49.98|49.7|49.79|51.48|50.8|51.4|50.24|46.73|47|48.58|48.99|49.07|46.61|46.08|45.26|47.41|48.01|47.13|48.15|48.47|47.6|46.58|49.6|50.03|50.6|50.84|49.82|50.32|50.63|52.64|50.23|50.54|51.74|53.08|51.24|51.78|51.95|52.73|55.6|54.92|53.9|50.69|52.21|51.15|50.25|48.95|49.42|51.14|52.87|53.79|55.6|57.15|55.57|53.96|53.72|56.11|56.74|56.86|58.8|58.73|58.53|57.29|57.32|54.9|54.49|52.53|53.09|51.6|50.81|49.6|51.63|50.23|49.65|49.71|51|50.71|49.67|48.39|49.25|48.7|47.58|47.89|48.72|49.52|46.39|46.08|42.23|44.15|44.08|44.59|43.14|43.98|45.98|44.21|43.35|42.12|42.31|41.15|39|38|38.02|37.96|39.33|39.4|41.45|41.17|41.59|43.01|41.24|41.16|41.67|41.28|41.45|40.75|39.6|39.42|38.48|36.59|37.02|35.31|36.19|35.26|36.52|35.77|35.14|34.01|35.03|34.6|32.51|33.38|34.3|34.21|35.94|35.69|34.19|33.02|33.54|32.95|34.15|33.81|34.27|32.81|36.06|37.45|38.67|41.28|41.55|40.91|42.08|41.65|40.94|40.09|40.44|40.98|41.48|42.27|42.26|41.23|40.41|40.51|40.2|39.66|38.81|37.47|36.19|36.87|37.83|37.52|38|36.45|37.23|36.76|37.02|36.87|36.78|36.69|37.26|36.09|35.59|35.48|36.24|36.51|35.87|36.67|36.42|37.98|38.3|37.55|37.48|37.51|37.11|37.17|35.83|35.37|34.62|34.88|33.92|34.73|36.84|36.16|35.2|34.12|36.39|36.42|36.05|35.48|34.88|33.39|34.16|33.62|35.18|36.7|36.68|37.9|37.98|38.34|37.99|37.89|38.03|36.07|35.13|34.49|34|35.67|35.78|36.09|32.92|33.27|33.34|33.3|33.42|34.25|31.36|30.97|31.2|30.4|30.11|29.75|29.55|30.65|30.18|31.11|31.86|30.83|29.2|29.18|28.32|27.33|28.32|28.01|27.84|27.21
05404|18949|/equities/hera-spa|STOXX600|2.08|2.148|2.17|2.142|2.11|2.066|2.1|2|1.95|1.898|1.851|1.851|1.787|1.785|1.713|1.704|1.72|1.709|1.631|1.65|1.618|1.62|1.62|1.64|1.587|1.59|1.578||1.59|1.541|1.481|1.476|1.454|1.483|1.486|1.45|1.473|1.502|1.517|1.493|1.507|1.471|1.491|1.481|1.459|1.439|1.362|1.447|1.46|1.641|1.614|1.599|1.568|1.529|1.501|1.462|1.466|1.396|1.356|1.328|1.238|1.277|1.225|1.28|1.316|1.315|1.343|1.35|1.32|1.304|1.269|1.209|1.2|1.204|1.177|1.193|1.191|1.19|1.276|1.303|1.296|1.316|1.26|1.277|1.239|1.298|1.292|1.225|1.157|1.079|1.047|0.995|0.977|0.968|0.996|1.044|1.055|1.096|1.077|1.049|1.002|1.129|1.121|1.086|1.133|1.084|1.111|1.069|1.029|1.033|1.057|1.088|1.057|1.062|1.12|1.104|1.096|1.123|1.094|1.046|0.99|1.025|1.059|1.089|1.061|1.007|1.076|1.066|1.015|1.117|1.153|1.163|1.172|1.191|1.191|1.146|1.126|1.007|1.085|1.02|1.201|1.232|1.124|1.206|1.229|1.358|1.451|1.414|1.433|1.452|1.4|1.464|1.529|1.67|1.728|1.694|1.709|1.673|1.686|1.673|1.673|1.669|1.652|1.625|1.523|1.584|1.571|1.598|1.63|1.619|1.6|1.645|1.66|1.602|1.55|1.53|1.527|1.459|1.442|1.413|1.398|1.436|1.437|1.477|1.501|1.499|1.429|1.432|1.383|1.377|1.393|1.451|1.448|1.39|1.398|1.438|1.469|1.438|1.386|1.412|1.363|1.333|1.381|1.477|1.454|1.54|1.512|1.5|1.55|1.483|1.578|1.639|1.679|1.692|1.706|1.713|1.709|1.694|1.716|1.642|1.603|1.608|1.599|1.659|1.649|1.651|1.605|1.599|1.57|1.537|1.576|1.57|1.611|1.617|1.571|1.482|1.487|1.512|1.579|1.56|1.57|1.626|1.684|1.691|1.669|1.713|1.695|1.653|1.709|1.709|1.689|1.669
05405|18983|/equities/hexagon|STOXX600|213.4|207.4|207.1|207.2|211.6|221.4|216.9|216.2|216.7|223.6|227.4|224.7|221.5|213.8|207.5|208.5|223.7|210.4|201.9|202.3|199.4|191.3|197|202.5|200.7|202|197.8|194|198.5|181|185.9|190.6|193.7|199.9|196.8|196.8|190|195.5|198.8|195|203.3|193|196.7|193|185|180.1|181.6|188.7|194.1|194.8|196.2|200.9|186|179.6|180.4|166|181.5|175.1|177.4|174.9|178.4|184.6|183|180.5|181.9|173.4|175|178.4|175.9|168|165.7|163.5|164.8|169.4|172.1|165.2|163.8|152.8|156.7|159.1|151.6|146.4|143.7|145.4|140.9|145.3|148.5|142.8|133.1|132|136.7|133.9|133.4|130.4|124.6|120.8|117.8|118.2|124.8|121.3|125|123.8|129.1|122.9|136.2|131.9|137.7|136.3|129.6|126.8|128.5|124.6|133.4|131.3|132|133.7|135.2|128.2|129|121.5|119.4|112.4|108.5|102.8|99.2|92.8|97.5|102.3|88.8|93.4|99.6|100.1|103.9|86.3|90.8|84.4|90.4|92.5|109.3|100|102.8|98.1|95.1|113.9|107.3|129|136.8|144.2|158.7|157.8|143.7|149.7|154.3|162.3|160.2|165.1|163.2|153.6|156.9|151.7|145.9|149.4|151.7|145.4|139|141.1|140.4|134.1|136.3|140.5|136.5|140.2|136.5|137.5|140.5|144.6|144.7|140.4|130.5|134.1|127.9|131.7|128.9|126.8|118.6|126.3|120.5|121.5|128.2|124.5|121.3|114.2|112.5|109.7|112.2|111.4|116.6|106|106.6|101|98|85.2|91.1|95|90.5|87.6|85.9|87.6|95.6|90.3|102.6|97.1|96.6|95.8|91.2|92.9|90.1|93.4|89.4|83.5|85.7|83.5|87.4|88.3|87.2|94.8|99.9|92.3|89|88.1|89.6|91.6|85.2|84.8|85.5|83.1|83.3|75.2|74.9|71.9|68.4|69.9|70.6|67.9|63.3|64.9|64.9|66.8|69.2|||
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|60.4|61.2|62|58.8|58|57.8|56.1|53.9|55.5|54.1|57.8|54.8|56.2|53.6|46.7|49.4|51|50.7|49.5|48.9|47.1|46.5|46|46.8|48|48.9|49.4|49.2|50.6|44|45.2|45.4|47.4|47|46.8|47.9|45.8|46.3|45.4|47.6|48.8|47.5|46.5|45.3|44|43.7|40.4|41.5|41.4|41.1|41.1|41.8|41|39|35.1|32.8|34|35.3|37.4|37|37.8|36.9|37.4|36.9|37.1|35.5|35.6|35|34|32.9|35|34.4|33.5|33.4|33.5|32.8|30.8|29.4|29.9|30.1|29.2|26.8|26.1|26.4|25.5|25.4|25.7|25.9|25.1|25.4|26.2|24.6|24.2|23.8|23.4|23.1|23.6|23.4|23.7|23.9|24.4|24.2|25.4|25.1|26.4|25.1|24.4|23.8|22.9|23.3|22.5|21.4|23.4|23.1|23.8|22.9|23.8|23.7|21.4|21.4|21.8|21.3|20.4|20.2|20.1|17.6|16.8|17.2|15.6|16.6|17.2|17.4|17.4|15.7|13.9|12.9|12.9|13.2|13.8|13.3|15.3|14.1|14.1|14.8|12.6|17.4|17.5|17.9|18.6|18.1|17.1|18.3|17.4|18.6|17.4|18.2|17.9|17.9|15.7|14.9|13.8|14.8|14.9|15|14.8|15.5|15.4|13.9|14.6|15.4|14.2|14.8|14.6|15.5|14|13.9|13.4|12.2|11.6|12.1|11.5|11.6|11.8|12.2|12.1|11.3|9.6|9.4|8.7|8.8|8.2|8.3|8|7.8|8.2|8|8.4|8.3|8|8|8.3|8.1|8.4|8.7|8.7|7.8|7.8|7.5|7.8|7.2|8.7|8.1|7.8|7.6|7.9|7.6|7.3|7.1|6.8|6.7|6.4|6.8|6.3|6.6|6.6|6.9|7.6|7.8|7.1|6.6|6.1|5.9|5.5|5.1|5.3|5.1|5.4|5.5|5|5|4.5|4.6|4.4|4.4|4.6|4.5|4.2|3.8|3.9|3.7|3.7|3.3
05407|18984|/equities/holmen|STOXX600|238.4|228.8|226.1|223.2|226.1|240|234.7|231.4|229|234.5|240.3|235.9|235.9|229.8|226.1|235.5|242|239.7|236.1|234.8|230|220.8|226.6|229.8|225.6|224.7|221.4|216.6|215.5|214.7|207.7|203.9|205.1|202.3|203.3|197|190.6|198.5|200.1|196.3|192.6|188.8|187|191.1|181.8|181.1|177|178|178|180.4|183.8|184.7|179.1|179|180.9|179.8|182.5|191.1|194|193.6|193.9|201.5|198.3|190.9|189.1|188.4|197.2|194.6|194.7|190.3|197.8|192.9|194|193.3|193.4|191.4|186.5|181.6|192.7|197.1|194.3|188.9|182.6|181.5|179.7|184|183.4|175.8|171.3|171|176.3|179|178.5|182.3|182.7|187.7|189|187.6|188.5|187.4|181.7|179.5|183.9|179.8|189.8|178.3|177|174.7|177|173.2|182.1|186.6|194|194|192.4|193.6|192.5|186.8|193.5|199.4|204|199.3|199.8|197.5|196.6|189.5|190.2|186.2|170.4|178.4|185.9|186|186.2|173.2|176|175.2|172|169.5|180.2|171.3|172.5|165.7|163.9|170.5|160.2|183.4|189.7|190.2|202|199.2|195.1|202.1|206|209.3|215.9|220|222.8|224.1|223.1|224|225|226.2|218.8|223.9|214.1|221.7|227.3|225|228.4|230.9|232.5|245.3|237.5|238|234|221.8|224.9|214.1|210.4|214.1|212.8|214|218.1|218.1|212|216.7|214.3|210|208.5|208.6|207.7|212|213|198|190.8|195.1|191.5|190|185.9|184.2|188|182.9|194.3|193.5|188.2|182|180.6|180.6|187|172.5|184.4|188.4|190.3|196.1|193.9|195|189.5|188.1|184|177|176.4|175.5|179.5|178.5|181|179|193|183|181.4|181.6|182.6|181.6|176|184|183|179.6|194.4|191.5|194|193|190|195|192.5|193.5|||194.5|199.5|198|||
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|18.83|18.7|19.32|19.75|19.44|20.16|19.83|19.59|19.23|20.54|20.9|20.47|19.97|19.19|18.41|18.77|18.82|19.14|18.28|18.72|18.21|17.9|18.1|18.42|17.79|17.76|18.39|18|16.77|15.95|15.39|15.62|15.63|15.77|15.7|15.62|14.8|15.24|14.76|14.87|14.55|14.01|14.27|15.23|14.77|14.27|14.4|14.58|14.49|14.65|14.85|15.12|15.71|14.34|14.28|15.29|15.47|15.22|15.33|15.21|15|14.98|14.84|14.76|14.56|13.56|13.4|13.52|12.99|12.63|12.76|12.27|12.52|12.19|12.37|12.5|12.86|12.55|12.91|13|12.97|12.5|12.3|12.48|12.41|12.23|12.33|12.27|11.41|11.41|12.06|12.29|12.17|12.49|11.82|11.73|11.4|11.71|11.46|11.03|10.92|10.73|11.11|11.33|11.81|12.28|12.03|10.96|10.82|10.75|10.9|10.54|10.81|10.6|10.52|10.34|9.95|9.58|9.6|9.4|9.5|9.3|9.25|9.16|9.25|8.37|8.47|8.72|8.01|8.3|8.46|8.38|8.75|8.31|8.31|7.87|7.87|7.41|7.97|7.8|7.93|7.66|7.78|8.3|7.59|9.07|9.35|8.3|8.92|8.99|8.36|8.8|9.1|9.38|9.31|9.41|9.34|9.34|9.44|9.43|9.66|10.23|10.1|10.08|9.75|10.11|10.2|9.96|10.49|10.42|10.44|10.58|10.27|10.41|10.42|10.35|10.45|10.35|9.52|9.49|9.31|9.17|9.28|9.4|9.1|9.43|9.69|9.53|9.5|9.31|9.23|9.22|9.42|8.98|8.97|8.84|9.1|9.55|8.92|7.94|7.84|7.37|8.05|8.28|8.25|8.41|8.27|8.27|8.08|7.84|8.78|8.9|7.73|7.96|8.1|8.25|8.64|8.62|8.58|8|8.04|7.98|9.55|9.7|9.2|9.68|9.87|9.7|9.47|9.5|9.25|8.7|9.12|9|9.2|9.14|9.21|9.53|8.88|8.78|8.4|8.67|8.15|8.2|8.08|8.62|8.32|8.13|8.16|7.92|7.5|7.35
05409|18987|/equities/husqvarna-b|STOXX600|53.35|53.4|52.1|46.03|44.96|46.64|44.45|42.09|42.01|43.21|43.33|42.37|40.98|39.25|37.99|39.83|40.52|39.69|39.13|38.78|37.54|37.1|37.84|39.37|39.2|39.07|39.18|38|38.71|43|41.3|41.34|41.79|42.8|42.96|42.41|41.75|42|40.12|39.48|39.74|38.68|37.8|36.94|35.85|35.49|35.17|37.28|38.2|37.94|38.74|40.44|39.63|38|36.86|35.62|36.1|36.85|38.5|37.51|38.41|39.01|39.39|39.72|38.2|40.34|41.33|40.11|41.11|40.78|41.02|39.34|40.7|40.19|39.9|39.99|39.08|37.62|39.31|39.87|37.57|33.33|33.29|34.83|33.53|34.21|36.3|34.17|31.81|32|34.43|35.09|34.73|34.4|34.11|31.34|31.8|32.52|32.43|30.97|32.28|32.24|33.3|33.02|36.39|36.72|38.7|39.47|38.84|37.42|39.91|40.55|41.04|39.64|39.9|39.93|39.28|37.3|37.21|37.18|38.3|36.54|34.3|31.6|32.2|30.31|32.25|33.74|29.71|32|33.29|31.93|34.22|32.09|29.13|28.28|27.91|29.35|31.94|31.02|31.82|30.05|29.97|34.28|34.12|36.63|37.63|40.45|41.7|42.81|39.56|42.1|43.88|47.99|48.37|48.92|47.57|47.26|47.53|46.61|49.31|53.95|53.6|51.8|50.2|51.15|51.05|51.25|53.7|53.05|53.3|54.7|52.65|54.3|57.3|56.35|55.65|53.8|50.2|50.75|49.18|46.71|46.88|47.55|46.94|46.95|48.39|49.21|49.18|49.45|48.23|48.27|48.21|47.09|48.1|47.43|50.35|51|51.75|47.28|47.11|46|49.42|51.3|50.95|48.3|49.09|47.5|51|47.8|54|54|53.75|52.75|51.99|52.51|50.02|48.4|47.6|45.6|49.51|47.8|48.3|50.5|51.5|53.5|55.25|53|51.5|51.76|51.25|50|49.25|47.5|47.4|47.41|45.19|47.2|50.5|48.6|45.8|46.6|46.1|48.3|47.9|50.2|50.96|49.2|47.5|||
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|4.552|4.479|4.341|4.275|4.225|4.493|4.494|4.339|4.247|4.252|4.248|4.132|4.075|4.029|4.037|4.004|4.142|4.107|3.982|3.998|3.918|3.835|3.851|4.048|4.078|4.071|4.052|4.007|3.869|3.976|3.862|3.72|3.744|3.699|3.659|3.543|3.464|3.681|3.705|3.673|3.627|3.533|3.369|3.343|3.354|3.441|3.418|3.525|3.58|3.54|3.552|3.624|3.607|3.567|3.397|3.209|3.293|3.163|3.082|3.39|3.483|3.442|3.173|3.163|3.127|3.201|3.266|3.498|3.448|3.469|3.487|3.428|3.499|3.29|3.156|3.167|3.335|3.181|3.138|3.368|3.352|3.351|3.155|3.188|2.97|3.182|3.186|3.022|2.655|2.627|2.82|2.568|2.42|2.467|2.448|2.686|2.778|3.046|2.975|2.868|2.768|2.532|2.779|2.782|2.873|2.847|2.949|2.984|3.149|3.324|3.537|3.669|3.767|3.622|3.748|3.746|3.871|3.879|3.882|3.782|3.789|3.882|3.811|3.96|3.961|3.845|4.127|4.111|3.747|3.987|4.051|4.014|4.403|4.412|4.497|4.461|4.281|4|4.24|3.868|4.18|4.14|4.094|4.399|4.381|4.785|4.997|4.628|4.957|5.199|4.924|5.036|5|5.084|5.061|5.03|5.113|5.24|5.239|5.106|5.094|5.264|5.194|5.101|4.868|4.981|5.005|5.254|5.369|5.294|5.271|5.175|5.284|4.987|4.618|4.819|4.944|4.654|4.608|4.58|4.436|4.819|4.776|4.85|5.068|4.979|4.891|4.767|4.684|4.771|4.697|4.809|4.746|4.573|4.511|4.549|4.619|4.516|4.423|4.222|4.301|3.919|4.116|4.482|4.398|4.182|4.444|4.313|4.316|4.153|4.875|5.125|5.338|5.361|5.253|5.225|5.185|5.198|5.126|4.902|5.023|4.816|4.841|5.123|5.265|5.454|5.536|5.529|5.595|5.388|5.309|5.388|5.357|5.357|5.373|5.231|5.189|5.264|5.239|5.491|5.432|5.545|5.785|5.432|5.373|5.399|5.197|5.075|5.067|5.054|4.853|4.727
05411|18982|/equities/hakon-invest|STOXX600|217.5|218.2|215.7|212.2|223.6|236.3|234.4|226.5|216.6|221|224.4|221.7|209.2|204.1|201.4|198.5|204|206.5|202.3|199.4|197.4|193.8|195|198.8|201.5|199.5|202.7|194.4|194.2|196.2|202|197.3|200.8|206.3|201.6|201.2|199|192.2|189|188.3|182.8|179.3|178.8|183.2|184.3|179.8|176.6|175.9|185.8|186.6|182.1|163.9|169.8|169.5|159.7|156.4|157.7|156.8|156.9|159.5|162.4|159.4|161.3|164.3|154.1|123.4|123.7|119.9|117|114.7|112.9|110.4|111.3|110.1|109.9|108.6|106.7|105.3|105|105.3|106.7|106.3|106.1|106.1|105.3|108.4|103.5|98.8|95.6|96.7||100.2|100.7|98.8|96.7|95|93.7|95.2|96.1|94.3|94.8|93.2|90.6|90.7|90.5|89.6|90.1|100.1|106.7|106.6|105.9|105.3|108.3|106.4|107|104.6|101.7|94.1|95.9|95.4|90.5|86.6|87.6|89.7|83.5|76.8|76.3|79|73.2|85|83.1|84.6|85|84.6|86.2|85.8|88.4|84.2|84.1|82.2|84|81|80.9|83.7|77.7|84.2|85.3|80.6|84.5|83.7|78.7|80.7|87.5|90|93|95.2|91.6|89.6|98.3|98.9|98.9|102.1|104.2|104|99.1|100.3|102.5|97.3|99.1|96.1|102.1|104.8|107.4|109.5|109.1|107.2|107.7|106.9|109.3|109.4|109.2|110.7|107.3|115|114.7|115|114|116.4|116.7|115.1|107.1|102.6|105.2|101.9|101.4|103.3|108.2|106.9|101.7|100.4|101.7|98.3|102.2|106.4|105|104.9|108|104|110.8|104.9|116.7|116.2|124.8|132.6|130.2|130.2|129.8||123.7|112.9||109.4|110.1|110.1|109.2|105.4|104.5|104.7||108.7||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600|204.75|204|192.95|193.3|196.15|210.05|208.1|205.4|201.4|188.95|176.7|179|177|171.45|169.8|172.6|163.65|160|157.1|151.05|149.6|168.75|172.6|174.2|168.75|165.9|168.5|168.9|173.4|169.85|170.85|173.65|171.8|175.75|173.05|178.3|181.5|182.55|179.55|179.85|178.55|168.3|172|174|174.1|166.15|162.4|159.4|158|161.4|169.05|174.05|178.95|173.05|168.2|162.05|165.5|156.9|165.95|159.45|147.45|151.9|147|143.95|142.6|140.25|140.45|138.1|140.8|136|129.45|128.45|131.75|134.65|137.8|136.8|133.65|126.5|123.5|122.75|115.95|119.55|119.1|126.65|126.7|125|125.9|125.5|126|118.2|116.45|114.85|114.15|113.95|112.05|114.6|114.35|114.25|107.75|104.95|106.3|104.05|106.55|104.5|98.1|96.64|96.12|98.25|99.85|100.65|103.3|107.1|100.9|98.93|99.7|96.25|95.25|96.72|93.16|92.25|90.93|92.21|95|95.35|94.06|90.16|90.53|89.65|86.72|87.31|85.61|82.74|85.36|84.91|85.09|83.61|84|85.39|89.5|88.58|86.96|83.3|79.59|83.58|81.81|89.4|90.66|86.29|90.88|91.41|90.92|89.5|88.06|87.52|86.94|87.58|87.03|87.82|86.79|86.87|88|87.51|85.36|83.38|79.7|79.66|84.96|81.06|77.45|77.19|78.95|78.3|76.33|76.25|79.7|81.4|82.5|81.65|79.21|79.86|79|79.78|78.94|79.57|80.9|83.33|80.5|78|77|75.21|73.74|73.91|74.14|69.89|68.42|66.42|66.13|67.55|70.66|69.92|68.76|62.08|65.11|67.96|67.75|67|68.18|67.84|73.16|73.65|75.5|77.58|78.93|80.21|77.02|75.36|75.56|76.84|80.27|77.79|78.28|73.92|77.82|80.27|82.84|85.02|87.2|83.52|83.33|83.72|80.98|79.98|81.02|78.84|78.43|77.5|73.7|75.83|74.05|77.82|76.25|75.82|79.5|78.62|70.41|73.37|69.6|68.96|69.15|74.9|74.4|71.8
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|26.2|25.73|26.97|25.934|26.833|27.605|27.179|27.34|27.436|28.721|29.485|29.163|28.521|27.669|28.111|28.183|28.85|27.91|26.793|26.954|26.616|26.97|26.986|28.312|27.918|26.849|26.673|25.91|26.054|26.568|25.106|24.809|25.942|25.122|24.721|24.279|23.973|24.504|25.098|25.146|25.219|24.704|24.986|24.737|24.222|23.058|23.941|24.817|25.363|25.484|26.384|26.544|26.488|25.379|25.162|24.247|2.544|2.413|2.374|2.555|2.576|2.587|2.568|2.63|2.683|2.628|2.619|2.621|2.644|2.656|2.65|2.552|2.611|2.667|2.64|2.494|2.426|2.362|2.386|2.405|2.376|2.386|2.318|2.402|2.268|2.289|2.266|2.121|2.052|2.081|2.177|2.151|2.109|2.089|2.085|2.058|2.032|2.013|1.906|1.912|1.833|1.82|1.944|1.972|2.127|2.114|2.131|2.153|2.137|2.089|2.188|2.194|2.29|2.109|2.153|2.116|2.141|2.127|2.125|1.976|1.867|1.817|1.845|1.864|1.853|1.759|1.832|1.895|1.635|1.768|1.894|1.948|2.006|1.902|1.844|1.792|1.722|1.742|1.877|1.9|1.955|1.92|1.87|1.948|1.968|2.163|2.245|2.185|2.299|2.373|2.25|2.349|2.368|2.464|2.461|2.499|2.539|2.529|2.579|2.571|2.495|2.507|2.545|2.508|2.41|2.381|2.507|2.525|2.576|2.571|2.59|2.638|2.538|2.595|2.599|2.562|2.486|2.441|2.394|2.394|2.282|2.349|2.353|2.317|2.274|2.34|2.322|2.288|2.262|2.301|2.297|2.255|2.216|2.117|2.178|2.073|2.081|2.029|1.94|1.842|1.888|1.654|1.904|1.88|1.952|1.928|2.017|1.968|2.145|2.097|2.603|2.555|2.515|2.314|2.209|2.169|2.009|1.952|1.936|1.92|2.009|1.896|1.824|1.92|1.992|2.121|2.161|2.009|1.912|1.976|2.105|2.257|2.113|2.105|2.201|2.105|1.88|2.249|2.619|2.418|2.257|2.161|2.001|1.928|1.784|1.896|1.703|1.599|1.374|1.181|1.189|1.173
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|21.41|21.29|21.41|21.23|21.07|22.71|22|21.65|20.33|21.14|20.86|21.2|22.27|22.3|22.14|22.63|23.78|23.7|23.78|23.8|23.2|22.19|22.73|23.47|23.13|23.56|23.23|23.9|23.67|23.67|22.91|22.57|22.74|22.48|22|21.11|20.03|20.47|20.55|20.64|20.58|19.97|19.606|19.5|19.378|18.968|18.544|19.53|20.01|19.164|19.55|20.94|20.6|20.68|20.25|19.394|20.23|20.21|20.68|20.21|20.46|21.71|20.87|20.44|20.7|20.84|20.25|21.47|21.13|21.11|21.32|20.87|21.14|20.7|20.16|21.08|20.49|19.7|20|20.48|19.464|19.482|19.458|19.992|19.326|19.876|17.898|17.826|17.682|17.436|17.412|17.188|17.142|16.62|16.014|16.158|15.934|16.306|15.378|15.22|13.48|13.004|13.812|13.432|13.736|13.492|13.672|13.94|13.762|14.328|14.364|14.3|14.26|13.522|13.866|13.806|13.642|13.714|13.646|13.422|13.386|12.91|12.61|12.656|12.62|12.452|12.68|12.71|12|13.048|13.16|12.978|13.452|13.7|13.442|12.778|12.872|12.702|12.596|11.768|11.916|10.966|11.092|11.784|11.458|12.628|12.834|12.378|12.86|12.476|12.38|12.116|12.062|12.426|12.52|12.22|12.34|12.34|12.108|11.928|11.858|11.77|11.514|11.356|10.53|10.534|10.454|10.654|10.898|10.726|10.89|10.986|11.558|11.742|11.202|11.206|11.602|11.634|12.582|12.73|11.648|12|11.352|11.438|12.002|11.908|11.726|11.686|11.444|11.964|11.522|11.322|11.008|10.472|10.41|10.092|10.01|10.15|10.578|9.996|9.908|9.39|9.668|9.817|9.661|8.97|9.113|8.786|8.971|8.542|9.326|9.755|9.706|9.894|9.941|9.9|9.758|9.32|9.101|8.662|8.732|8.53|8.619|9.127|8.88|8.951|8.638|8.678|8.6|8.74|8.74|8.524|8.478|8.296|8.59|8.448|8|7.896|7.86|7.892|7.708|7.946|8|7.554|7.304|7.48|7.604|7.66|7.69|7.548|7.616|6.934
05416|18989|/equities/industrivarden|STOXX600|137.7|145.1|141.5|137.1|136.8|134.1|133.6|131.7|128.4|131.5|130.9|129.5|129.4|128.8|126.6|128.5|133|132.9|131.3|131.3|127.3|124|125.4|127.7|127.1|125.3|125.8|124.6|127.7|127.7|125.9|125.7|126.5|128.8|127.9|125.4|121.8|123.8|124.7|124.4|126|123.7|124.3|125.7|121.4|120.1|120.9|121.8|123|124.3|124.5|125.9|125.1|127|125.1|118.1|123.6|120.9|123|121.3|124|121.6|119.7|120.2|122.1|117.8|117.3|115.2|114.4|114.1|115.8|111.1|106.7|103.6|103.2|101.5|100|95.4|97.45|98.9|98|97.55|95.6|100.4|98.2|101.7|103|98.05|93.45|93.6|98.35|98.3|97|97.15|96.55|96.3|96.6|93.35|92.9|90.05|92.55|88.8|93|89.7|97.95|104.2|106.4|102.9|101.5|101.9|104.5|102.6|106.3|103.4|105.5|106.4|106.4|104.5|106.9|102.8|100.5|95.3|92.35|87.05|86.95|81.15|83.45|85.95|77.65|81.7|85.5|85.55|89.45|82.75|81.5|76.55|76.5|74.15|81.05|78.55|81.95|78.3|77.7|84.2|81.45|98.85|105|102|108.2|111.2|102.7|103.8|108.5|115|115.4|122.1|127.8|128.4|134.6|128.6|126.1|125|124.1|119.4|113.3|115.9|116|115|116.3|113|110.9|111.7|113.8|119.1|124.2|120.3|118.8|117.3|113.5|110.9|104.6|107.9|107|103.1|101.9|105.3|102.5|98.5|97.75|96.2|95.15|93.6|92.8|87.55|89.65|91.9|96.35|94.75|92.75|90.1|90.95|83.9|92.45|97.4|93.55|91|90.5|87.5|89.76|87.75|104|104.45|103.75|100.5|97.51|96.76|94.25|93|89.49|84.24|84.24|82.5|84.25|87.25|86.49|90.5|92.49|87.51|87.24|85.25|87.75|87.74|88.74|87.74|86.75|83.5|82.25|||||||||||||||
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|96.7|95.2|98.7|100.3|100.8|104.5|101|102|98|100.7|102|99|93.8|93.8|94.7|92.7|96.3|91.7|90.3|89.3|88.7|83.7|83.2|88.2|86.3|85.3|86|84.5|86.7|84|82.2|85|83.3|83.3|82.2|83.8|79.7|83.2|82|82.7|78.2|78.3|73.3|74.7|73|69.2|71.8|73|71.8|73.2|71.7|73.8|76.3|76.5|74.3|72.7|74.3|74.8|76.2|74.2|75|75.7|75.5|75.7|77.2|71.5|70.3|70.7|69.3|70|67|65.7|64.7|64.3|65|62.7|62|61.3|63.5|62.5|63|61.2|61.8|63.7|65|66.2|66|66.3|63.3|66.3|66|64.7|62.2|61.7|64.2|65.5|66.3|63.2|65.7|61.3|61.7|61|61.3|62|64.3|67|72|71.7|67.7|67.5|68.5|68.2|72|70|72.5|72.7|76.2|64.2|66.3|62.3|63.5|60.7|59.7|61|61.5|59|57.3|56.7|54.3|55.5|58.2|58.7|58.7|57.8|58.3|57.3|54.8|54.8|56.7|57.7|60.7|58.3|53.3|58|60.3|64.3|64.7|65|66.3|66.7|62.8|62.8|64.2|66.2|68.3|69.5|70.3|69.2|71.2|70.8|69|68.5|69|66.7|193.5|196.5|202|180|184.5|206|207|214|210|224|232.5|232|221|210|199|202|200|197.5|198|195.5|200|195|187.5|192.5|187|174.5|178|167|168.5|167|167|168|177|167.5|157|173.5|168.5|163|166.5|163.5|160.5|160|155|159|168.5|152|179|167.5|166|167|164.5|170|165|166.5|159|154.5|145|152|158|149|151.5|144|137.8|135|133|131.8|141|138|140|133.8|135.5|135.8|146.8|145|144.5|139|132|130.8|120.2|125|117.5|113|113|110.2|113|108.8|110|106
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|10.245|10.26|9.86|10.045|9.875|10.825|9.997|10.03|9.671|10.205|10.57|10.545|10.6|10.115|9.84|9.933|10.85|10.52|10.085|10.075|9.753|8.964|9.225|9.558|9.551|9.58|9.64|9.527|9.355|9.45|8.945|8.772|8.428|8.604|8.686|8.408|8.215|8.783|8.517|8.58|7.935|7.596|7.492|7.386|7.254|7|6.715|6.916|6.967|7.232|6.999|7.111|6.799|6.359|6.247|5.87|5.914|5.646|5.537|5.867|6.416|6.529|6.011|6.303|6.562|6.827|7.285|7.361|7.426|7.766|7.392|6.99|7.024|7.231|7.205|6.91|6.938|6.509|6.706|6.99|6.736|6.976|6.593|6.619|6.149|6.677|6.89|6.695|6.082|5.739|5.914|5.839|5.383|5.193|5.19|5.291|5.066|5.266|5.053|4.96|4.825|4.532|4.804|4.58|5.224|5.074|5.39|5.572|5.408|5.81|6.247|6.62|7.197|6.706|6.988|6.633|6.869|6.479|7.485|6.986|6.98|6.068|5.455|5.56|5.68|5.195|5.834|6.014|4.77|5.318|5.921|6.006|6.77|6.293|6.02|5.636|5.333|4.57|5.318|4.914|5.663|5.475|5.481|6.157|6.56|7.52|8.087|7.607|8.394|8.673|7.847|8.194|7.929|8.193|8.351|8.305|8.626|8.985|8.9|8.73|8.702|9.215|9.18|9.324|8.661|8.937|8.88|8.948|9.282|8.927|8.841|8.296|8.074|7.81|7.435|7.28|7.284|7.367|7.741|7.45|7.226|7.937|7.891|7.916|7.67|8.004|7.987|7.786|7.64|7.893|7.669|7.714|7.567|7.001|7.059|7.303|7.581|7.38|6.916|6.549|6.832|6.084|6.436|6.877|6.401|6.26|6.464|6.406|6.74|5.515|6.739|7.211|7.505|7.609|7.728|7.405|7.206|7.32|7.435|6.565|6.839|6.318|6.27|6.864|6.871|7.38|7.77|6.9|6.919|6.694|6.124|6.342|6.55|7.097|7.69|7.24|6.862|8.953|9.23|9.564|8.412|8.677|8.738|8.662|8.078|8.232|7.379|7.348|7.063|6.909|6.467|5.997
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|5.84|6.5|6.1|5.8|5.593|4.544|4.679|4.694|4.394|5.019|4.12|3.461|3.468|3.446|2.791|2.909|3.246|2.772|1.818|2.654|2.719|2.612|2.921|3.123|3.141|3.183|3.446|2.996|3.416|2.846|2.604|2.767|2.756|2.677|2.772|2.689|2.597|2.754|2.687|2.721|2.684|2.692|2.549|2.594|2.537|2.544|2.569|2.622|3.091|2.507|2.312|2.664|2.434|2.247|2.275|1.923|1.968|1.875|1.955|1.997|2.2|2.29|2.297|2.247|2.497|3.084|3.69|3.705|3.673|3.765|3.708|4.092|3.77|3.263|3.243|3.253|3.084|3.019|3.416|4.107|3.733|3.668|3.378|3.463|3.515|3.446|3.623|2.944|2.637|2.689|2.996|3.021|2.597|2.597|1.68|1.923|2.047|2.122|2.309|1.903|3.321|2.949|3.094|2.622|2.796|3.044|3.143|3.066|3.146|3.246|3.89|4.095|4.602|4.676|4.617|4.759|4.619|4.954|4.694|4.969|4.894|5.069|5.713|5.718|5.967|5.618|6.087|6.217|5.618|6.617|7.248|7.288|8.077|7.985|7.433|7.116|7.59|7.615|8.359|8.015|9.338|9.463|0.896|0.934|1.031|1.179|1.167|1.064|1.143|1.423|1.373|1.448|1.448|1.523|1.498|1.523|1.798|1.823|1.923|1.848|1.923|1.972|1.972|1.948|1.873|1.873|1.898|1.948|1.948|1.972|2.047|1.673|1.473|1.348|1.323|1.373|1.273|1.348|1.523|1.498|1.298|1.423|1.673|1.972|2.222|2.347|2.247|2.197|2.297|2.397|2.222|2.072|2.072|1.997|1.948|2.222|2.222|2.447|2.647|2.921|2.996|3.021|3.321|2.996|2.996|2.971|3.071|2.996|3.046|3.021|3.246|3.371|3.495|3.371|3.346|3.246|3.196|3.271|3.296|3.521|3.87|3.995|3.795|4.12|4.12|4.269|4.419|3.87|3.82|3.895|4.145|4.145|3.695|3.695|3.62|3.495|3.521|3.695|3.87|4.195|4.319|4.22|4.22|4.245|4.319|4.394|4.07|4.369|3.321|3.271|3.221|3.246
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|9.86|10.25|10.3|10.35|10.34|10.83|10.88|10.81|10.05|10.29|10.13|10.04|9.685|9.55|9.6|9.29|9.55|9.35|8.945|8.84|8.745|8.31|8.085|8.395|8.375|8.23|8.1|8.2|8.1|8.58|8|8.22|8.07|8.04|7.82|7.79|7.79|8.12|8.26|7.78|7.545|7.59|7.175|6.875|6.765|6.85|6.48|6.85|6.7|6.9|6.725|6.66|6.73|6.645|6.56|6.43|6.49|6.43|6.1|6.09|6.1|6.085|5.99|6.005|6|5.835|5.695|5.805|5.91|5.785|5.89|5.795|5.86|5.62|5.43|5.445|5.29|5.155|5.375|5.98|5.675|5.88|5.805|6.01|5.775|6|6.08|5.945|5.895|5.865|5.9|5.82|5.54|5.58|5.375|5.345|5.765|6|6.105|6.09|6.16|6.12|6.275|6.155|6.32|6.355|6.705|6.475|6.41|6.285|6.395|6.405|6.335|6.365|6.365|6.3|5.95|5.745|5.805|5.66|5.66|5.33|5.315|5.195|5.29|5.18|5.175|4.99|4.422|4.886|5|4.71|4.86|4.682|4.784|4.764|4.26|4.112|4.48|4.022|4.33|4.208|3.88|4.276|4.568|5.655|5.69|5.765|5.97|5.95|5.57|5.66|5.6|5.77|5.77|5.875|5.81|5.94|6.1|5.93|5.91|5.99|6.065|5.76|5.655|5.94|6.1|5.955|6.09|5.805|5.9|5.495|5.36|5.86|5.635|5.695|5.59|5.47|4.935|4.995|4.865|4.905|4.82|5.01|4.688|4.782|4.872|4.907|4.58|4.513|4.39|4.415|4.56|4.21|4.355|4.39|4.41|4.15|4.285|4.11|4.228|4.075|4.197|4.117|4.02|3.795|3.973|3.982|3.888|3.46|3.78|3.73|3.9|3.8|3.728|3.79|3.998|3.775|3.6|3.69|3.435|3.18|3.46|3.74|3.79|3.77|3.9|3.71|3.725|3.643|3.41|3.39|3.37|3.408||3.835|3.721|4.003|4.045|4.077|3.929|3.783|3.877|3.228|3.143|3.264|3.215|3.177|2.984|2.776|2.704|2.731
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.396|2.46|2.404|2.428|2.392|2.588|2.402|2.304|2.152|2.276|2.246|2.194|2.16|2.096|2.01|1.931|1.958|1.911|1.809|1.798|1.776|1.654|1.692|1.78|1.726|1.699|1.759|1.83|1.8|1.815|1.777|1.687|1.581|1.689|1.614|1.536|1.485|1.563|1.596|1.494|1.43|1.398|1.347|1.259|1.271|1.231|1.217|1.336|1.402|1.459|1.383|1.477|1.403|1.386|1.358|1.294|1.241|1.15|1.142|1.223|1.231|1.264|1.241|1.345|1.374|1.399|1.458|1.486|1.507|1.491|1.382|1.3|1.295|1.276|1.282|1.294|1.272|1.185|1.21|1.265|1.272|1.307|1.267|1.298|1.183|1.256|1.353|1.356|1.25|1.19|1.174|1.093|1.056|0.9905|0.9375|1.022|1.012|1.118|1.037|1.059|1.098|0.9975|1.033|0.9975|1.071|1.051|1.166|1.144|1.163|1.235|1.344|1.477|1.564|1.459|1.51|1.49|1.541|1.521|1.564|1.448|1.381|1.24|1.137|1.294|1.31|1.216|1.277|1.298|1.079|1.219|1.283|1.127|1.394|1.281|1.298|1.277|1.19|1.011|1.022|0.9595|1.106|1.123|1.132|1.247|1.299|1.616|1.752|1.583|1.654|1.913|1.707|1.819|1.761|1.834|1.781|1.8176|1.9264|2.0183|2.1027|2.0371|2.0258|2.1196|1.9789|2.1384|2.0652|2.1834|2.2453|2.2865|2.3752|2.2978|2.3517|2.2579|2.2556|2.1055|1.8804|1.9039|2.0047|1.9508|2.0352|2.0094|1.9977|2.1595|2.1923|2.2673|2.3705|2.4948|2.3658|2.2884|2.2228|2.2884|2.2532|2.2837|2.2439|2.1173|2.0985|2.2157|2.3564|2.3822|2.2532|2.2439|2.2744|2.0117|2.1853|2.2462|2.0422|1.8692|2.0141|2.0516|2.0399|1.8828|2.3423|2.5299|2.6237|2.5721|2.6401|2.6425|2.6612|2.6706|2.6612|2.4221|2.5346|2.469|2.3986|2.605|2.7152|2.9238|2.9824|2.9543|2.9238|2.8207|2.8254|2.8887|2.7245|2.7433|2.8722|2.68|2.6964|2.8558|2.9098|2.8957|2.7175|2.7691|2.8887|2.8394|2.7574|2.8652|2.5932|2.6894|2.6589|2.4502|2.3588|2.2275
05422|487|/equities/investor|STOXX600/EAFAGROWTH|62.1|62.8|60.8|58.8|59|59.1|57.5|56.7|54.7|56.2|57.1|55.4|55.2|54.2|53|53.4|55.2|55.3|54.5|55.2|53.9|51.1|52.1|53.6|52.2|51.4|51.7|52.2|53|52.3|50.3|48.9|49.2|50.5|49.9|49|47.8|48.8|49.2|50|49.8|49.5|49.5|49.5|46.4|45.1|44.8|46.2|47.8|48|48.9|50.7|49.9|48.4|47.3|44.3|47.9|46.7|47|47.3|48.1|47.5|47.3|47|46.6|45.9|45.4|44.2|43.8|43.1|43.1|42.5|41.6|41.2|39.9|38.5|37.2|35.3|36.2|37.2|36.7|36.4|36.3|37.4|36.1|36.8|37.1|34.9|34.3|34.8|35.9|35.7|36|35.3|33.7|33.8|33.4|32.9|32.1|31.6|31.8|31.1|32|31.2|33.1|33|33.4|33.7|34.7|35.5|36.7|36.6|37.8|36.4|37|36.9|36.4|35.6|35.8|35.1|34.1|33.7|33|32.1|32.4|31|31.4|31.9|29.2|30.4|31.9|32.1|33.5|32.5|31.8|30.9|30.5|28.9|30.7|29.3|30.9|29.8|29|31.4|30.4|34.3|35.5|35.6|37|36.8|34.4|35.1|35.2|36.3|37|38.1|37.9|37.5|37.6|36.8|36.3|39|39.1|37.8|36|37|35.8|36|36.5|36.6|36.9|37.6|36.9|37.5|36.9|36|36.3|35.6|35.4|35.5|34.6|34.5|34.4|34.7|34.3|34.8|34.8|34.2|34.2|34|33.4|33.5|33.1|32.3|32.7|33.2|34.5|34|34.1|33|32.1|31.3|32.9|33.7|33.3|32.4|31.7|30.9|31.9|30.6|34.5|34.2|34.7|35.4|35.1|35.1|34|33.3|33|31.6|32|30.9|31.1|32.8|33.2|33.6|34|33.2|33.6|32.5|32.8|33.1|32.2|31.8|32.2|31.1|31.9|31.7|32.4|31.4|31.1|31.9|32.6|32.6|32|33.6|33.8|32|32.4|32.1|32.1|30.2
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|200|188.3|182.4|183.2|181.4|184.5|182|183|186.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|12.0046|11.9901|12.373|12.5135|11.8544|11.6605|12.0192|11.8108|11.268|11.709|11.9368|12.6298|12.6347|12.8431|12.3148|12.591|12.8237|13.57|13.8123|13.7833|13.6912|13.667|13.8123|14.7332|14.3261|14.2534|14.1516|13.2017|13.8899|14.1516|13.6912|13.919|14.9125|14.7574|15.4068|14.801|14.2388|14.9949|14.9416|14.9125|14.3164|15.4941|15.3971|15.1693|15.4795|15.6928|15.1354|15.906|15.7945|15.9109|16.3713|16.4779|17.4278|17.3018|17.4811|15.528|15.8527|15.3293|14.7283|15.087|15.1693|14.5878|14.8786|15.9254|15.2663|15.0046|15.242|15.4165|15.2566|15.0918|14.5199|14.1661|14.1322|14.5393|14.0741|13.9044|14.0547|13.1823|13.381|13.3229|13.2162|13.318|13.6185|13.2308|12.5862|12.9497|12.8043|13.2162|12.8721|12.3196|12.6977|13.1823|12.2324|12.2421|12.7607|12.7849|12.814|12.9158|13.6282|13.7639|13.507|13.6088|13.5022|13.0321|13.5797|13.633|13.1823|14.7671|14.9513|14.8301|14.8059|14.2194|13.9141|13.7736|13.2792|12.8043|12.4844|12.7219|12.7074|12.436|12.5765|12.3148|12.6589|12.3972|12.3778|12.2276|12.7025|12.9109|11.9125|12.5426|12.4117|12.5765|12.2663|12.5765|12.4263|11.6314|11.3891|11.205|12.0337|12.31|12.4263|12.2615|12.5038|13.1096|12.1646|13.2162|13.57|13.2308|13.667|12.8818|12.3196|12.5668|12.5377|13.1726|12.5232|12.465|12.4166|11.9125|10.7397|10.5265|10.7106|10.9142|11.2874|11.1468|10.5652|10.8706|11.0499|11.1953|11.234|11.1856|10.667|10.6912|10.7833|11.0305|11.1613|11.0499|11.6314|11.6799|11.9465|11.3988|11.5636|11.2486|10.5313|10.9142|10.4489|10.0224|9.4719|9.7074|9.5281|9.373|8.8787|8.7052|8.6053|8.3213|8.5346|8.5666|8.3805|8.1275|8.0936|7.8939|7.7155|7.0884|7.1233|7.3879|7.1184|7.0651|7.2629|6.9469|7.2697|6.5272|7.5294|7.7533|7.3346|7.5071|7.3055|7.3016|7.1824|7.0089|7.0079|6.8315|6.7617|6.6134|6.1356|6.7317|6.5|6.7259|7.1272|6.7705|6.7705|6.5979|6.4661|6.4341|6.469|6.5563|6.3886|6.1598|5.8642|5.7566|5.7857|5.8729|5.6413|5.5831|6.2422|5.8303|5.2458|5.3165|5.2167|5.2332|5.1857|4.7689|4.5653|4.5101
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05429|539|/equities/kbc|STOXX600/EAFAVALUE|44.5|44.56|43.55|44.035|42.73|45.81|43.895|44.63|42.585|43.85|45.98|44.925|45.44|45.13|43.855|43.625|46|44.06|41.035|41.245|40.2|38.47|40.08|42|39.7|40.185|39.9|39.655|38.115|39.36|38.38|38.005|36.535|36.77|35.73|34.695|33.28|35.25|35.815|35.6|32.49|30.56|31.025|30.96|30.205|28.605|28.755|30.195|31.555|30.69|31.12|32.525|30.93|30.85|29.72|27.17|28.385|26.745|26.87|28.645|29.92|29.91|27.795|28.475|29.67|28.895|28.7|28.595|27.335|27.175|25.835|25.75|26.015|24.505|23.465|23.165|22.56|19.775|19.16|18.595|17.875|18.51|19.8|20.68|18.67|20.015|21.295|19.43|17.285|17.37|18.95|18.4|17.56|16.225|15.945|16.89|16.6|16.665|15.92|15.7|14.32|12.6|12.585|11.45|14.005|13.915|14.705|14.03|14.305|15.6|18.81|19.645|20.275|18.15|18.49|17.21|17.225|17.765|17.54|15.87|12.6|10.05|9.45|9.731|9.826|9.801|11.14|10.005|7.85|10.89|13.84|14.22|17.4|15.355|17.38|18.96|17.5|13.86|16.01|16.56|18.215|18.88|19.195|20.895|21.555|24.68|26.42|24.6|25.565|27.92|25.565|27.545|26.5|27.575|28.855|29.125|29.05|27.105|27.52|26.47|27.49|28.065|27.245|27.8|27.25|28.695|29.38|30.515|31.985|29.8|30.205|28.93|29.77|26.1|25|25.5|26.325|26.445|29.73|29.5|28.28|30.215|28.43|31|31.255|32.49|32.24|33.425|32.875|34.195|35.25|34.615|34.585|32.515|32.9|33.53|34.495|33.9|33.595|32.745|33.8|31.095|32.155|33.47|31.475|29.895|31.815|31.1|30.855|27.06|34.31|35.775|37.05|36.65|37.05|36.965|36.875|36.715|35.61|33.21|33.16|31.3|29.7|31.575|30.4|33.845|35.295|30.375|30.35|29.815|30.845|32.65|30.325|32.27|33.22|30.42|29.32|34.1|34.69|39.405|32.6|34.2|34|30.95|28.25|27.5|25.115|23.99|21.5|14.96|14.03|12.415
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|56.09|55.8|55.65|54.7|54.08|55.1|56.41|53.8|55.1|56.72|54.73|51.6|51.5|51.62|49.9|51.2|51.52|50.3|49.84|49.77|49.31|48.7|48.62|47.2|47.05|47.18|46.87|47.06|45.58|45.46|43.2|44.2|44.5|45.61|44.75|47.4|47.73|47.8|47.4|47.32|47.07|45.24|45.25|46.32|45.26|42.4|40.1|41.88|43.28|43.7|44.99|44|45.78|45.5|45.3|44.34|43.2|43.93|46.48|44.76|42.91|42.54|42.92|41.34|40.11|39.4|39.02|38.1|38.26|38.75|40.4|39.83|40.39|40.56|40.7|40.28|39.63|38.4|38.6|39.65|41.25|40.02|40.11|40.8|39.85|38.85|37|37.3|38.09|37.7|37.7|39|37.2|36.44|36|37.1|35.57|34.6|33.6|34.76|34.6|34.37|34.16|33.47|33.75|34|34.27|34.23|33.68|34.03|34.7|34|34.4|33.49|32.48|31.55|30.68|28.93|28.47|27.45|28|27.98|28.61|28.29|27.64|28.25|28.1|26.97|25.39|25.61|25.98|26.52|27.29|26.7|26.45|26.05|26.2|25.49|25.52|26|27|26.77|26.48|26.04|25.79|28.75|28.82|29.3|29.3|29.5|28|28.7|29.15|30|29.55|29.57|29.8|28.9|28|27.7|27.5|26.3|26.79|26.43|26.4|27|26.86|26.4|25.15|25.55|25.1|23.99|24.5|26.02|26|24.97|25.6|25.5|25.75|24.95|25.22|25.63|26.23|26.75|26.45|26.2|25.45|25.4|25.66|25.84|25.73|25.82|25.75|24.75|24.2|24.65|24.9|24.4|24.7|23.89|23.41|23.18|23.18|23.18|23.23|22.8|22.25|21.47|22.85|22.16|24.11|24.04|23.4|23.78|23.3|23.34|23.35|23.48|23.76|23.25|22.39|22|20.6|21.43|21.55|22|21|20.58|21.54|21.55|22|21.6|19.75|20.54|20.89|19.75|20.15|20|19.65|19.75|19.35|19.4|19.43|20.95|18.59|18.35|17.54|17.81|17.05|16.9|17.4|17.6
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|30.06|29.4|29.75|30.25|30.46|32.59|31.9|31.21|31.97|33.08|32.42|31.9|31.28|30.34|27.37|27.53|28.19|27.31|26.83|26.97|26.25|25.29|26.52|27.47|25.1|24.5|24.86|24.52|23.93|22.06|21.83|22.26|22.43|23.38|23.74|23.87|22.82|24.05|24|24.02|23.9|22.91|23.45|22.86|21.53|21.36|22.03|22.11|22.4|23.41|23.82|24.12|23.51|22.89|22.66|21.75|23.94|24.39|24.37|24.84|24.98|25.05|23.91|24.1|24.4|24.58|24.42|24.43|24.59|25.28|25.67|24.77|24.9|24.98|24.88|24.27|24.43|23.96|24.59|24.74|24.34|22.82|21.88|22.21|22.05|22.13|22.9|21.74|21.05|21.54|21.84|21.37|20.8|21.05|19.96|19.69|20.02|20.59|20.37|20.17|19.72|19.65|20.18|19.46|20.89|19.96|20.92|23.18|23.11|23.83|24.33|24.64|24.98|24.69|24.94|25.32|25.63|24.55|24.54|26.98|27.51|25.66|25.84|25.96|25.63|23.49|24.73|25.68|23.58|24.07|24.86|25.15|26.94|25.92|26.13|24.69|23.14|22.88|24.83|23.68|26.2|25.85|24.54|27.26|24.08|27.07|30.51|30.23|31.95|31.89|30.98|32.2|32.68|34.44|34.31|35.5|35.63|35.09|35.05|32.06|31.83|32.3|33.35|31.8|30.67|31.28|30.92|30.91|32.77|32.61|32.77|35.41|34.49|34.33|35.38|34.93|35.8|34.96|35.63|36.32|36.76|37.1|36.4|36.41|35.62|34.78|34.13|34.51|34.26|33.15|32.91|32.59|31.08|30.39|30.76|30.69|30.43|29.76|30.74|27.19|26.56|26.17|27.29|27.99|26.3|27.15|26.57|26.94|28.35|26.21|29.15|28.5|28.86|30.35|28.91|30.48|28.85|28.71|26.61|26.63|26.16|24.58|23.86|23.3|23.64|23.12|23.18|23.08|22.79|22.23|23.02|23.27|23.07|23.65|23.11|22.88|22.68|22.99|22.94|23.4|22.19|22.61|22.14|21.31|19.93|20.7|20.21|19.54|19.42|18.5|18.75|19.32
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|110.65|110.7|111|112.45|115.2|107|107|100.45|101.5|116|116.9|115|112.55|106.8|109.5|110|113.8|111.6|118.2|116.8|114|114.95|112.8|118.45|121.4|119.5|123.5|124.55|121.8|121.35|123|120.8|124|126.45|124|120|122.6|129.1|124|125.95|117.35|112|114.9|119.5|125|121|123|154.7|152|148.3|141.8|141|146.05|143.3|147.1|142.7|161.8|159.6|157.8|158.6|169.6|174|174|179.5|185.5|190|189.1|187.5|188|190.8|193.5|190|188.5|190.6|176.1|178.7|181|170|165|162.5|159.7|161.2|157.5|156.9|152.5|152.2|152|137.7|129.9|132.4|135|129.5|127.7|124.9|117.5|118|120.74|116.64|117.04|114.31|109.16|100.95|95.08|96.05|103.77|108.76|110.77|111.89|111.81|116.48|115.11|115.03|123|117.61|121.79|115.43|110.69|109.08|115.76|107.71|104.49|99.26|91.7|88.97|92.51|84.62|100.55|104.41|103.77|115.76|126.29|131.12|127.5|114.63|117.44|109.8|105.38|108.6|133.13|134.82|132.65|130.07|123|130.72|134.74|153.56|152.03|153.64|152.76|158.23|151.71|149.62|151.31|152.44|152.84|146.08|145.84|147.93|157.1|157.67|155.82|155.73|148.82|149.22|140.77|137.15|146.4|135.22|133.94|143.03|141.5|137.15|140.77|141.18|130.72|139.16|131.12|124.68|128.63|116.56|110.2|110.77|111.81|108.19|102.97|100.95|105.78|98.14|96.05|93.23|93.15|90.34|89.29|85.27|84.38|85.83|88.41|85.83|83.66|75.49|74.77|73.2|74.01|75.94|76.74|75.21|78.59|74.81|81.25|78.83|88.89|89.37|91.06|89.29|88.08|84.87|82.05|82.05|81.65|77.55|77.22|72.72|69.58|78.03|82.29|85.83|84.06|85.27|82.21|78.67|81.49|89.05|84.46|86.07|85.67|79.72|79.56|82.05|76.42|71.91|68.01|69.58|68.05|68.54|66.77|70.79|71.55|68.42|70.83|69.58|66.57|61.06
05433|32414|/equities/kingspan-group|STOXX600|13.07|13.29|12.68|12.76|13.19|14.6|13.85|13.9|13.97|14.4|14.5|13.81|13.87|13.84|14.15|13.5|13.5|13.98|13.51|13|12.83|12.11|12.26|12.6|12.72|13.61|12.95|12.65|12.82|12.32|12.47|12.5|12.31|12.39|11.82|11.98|11.7|11.32|11|10.75|10.53|10.19|10.25|10.5|10.54|10.29|9.7|9.89|9.68|9.53|9.41|9.4|9.82|9.39|8.95|8.96|9.6|9.25|9.48|9.62|9.55|9.49|8.95|8.92|9.05|8.7|8.65|8.65|8.8|8.82|8.5|8.4|8.17|8.12|8.25|8.17|7.96|7.47|7.97|8.11|8.06|8.08|8.04|8.05|7.95|8.02|8.23|8.2|7.8|7.76|7.2|7.12|6.69|6.59|6.84|6.45|6.68|6.4|6.28|6.65|6.73|6.68|7.12|7.26|7.4|7.63|7.7|7.62|7.57|7.58|7.76|7.85|8.2|8.37|8.15|7.96|7.28|7.24|7.21|7.2|6.94|6.8|6.56|6.39|6.39|6.15|6.72|6.5|6|5.94|5.9|6.36|6.34|5.95|6.35|6.15|6.16|5.94|6.58|6.23|6.3|5.8|5.9|6.38|5.96|7|6.87|6.83|7.08|7.1|6.85|7.18|7.18|7.1|7.04|7|7.1|6.55|6.53|6.63|6.59|6.5|6.4|6.41|6.51|6.22|6.63|6.7|6.59|6.38|6.68|6.75|7.04|7.41|7.62|7.33|7.24|7.02|6.66|6.4|6.14|6.39|6.03|5.8|5.98|6.02|5.97|5.96|5.78|5.88|5.57|5.55|5.57|5.26|5.08|5.46|5.8|5.37|5.4|5.75|6.29|6|6.16|6.05|6.26|6.86|7.14|6.84|7.16|6.36|7.07|7.18|7.39|7.35|6.56|6.42|6.02|5.93|5.78|5|5.92|5.55|5.85|5.9|6.29|6.47|6.9|5.93|6.01|5.9|6.24|6.51|5.79|5.53|5.52|5.68|5.75|6.09|6.15|6.45|6.2|6.33|6.96|6.13|5.92|6.31|5.33|5.5|5.07|4.68|4.48|4.29
05434|18993|/equities/kinnevik-investment-b|STOXX600|225|211.3|209.7|203.4|207.3|209.8|211.7|216|225.9|222.1|228.2|229.9|217.9|250.3|235.1|236.4|264.7|283.3|277.7|280.8|277.6|249.9|232.8|236.9|229|220.4|219.7|220.3|221.4|214.9|206.9|207.7|204.8|210|212.5|210.2|190.7|195.2|190|184.1|183|176.2|180.5|185.5|169.1|158.5|158.3|159|158.3|162.8|160.1|161.1|162.3|158.2|153.2|149|150.9|144.7|144.7|137.6|139.6|140.2|135.4|137.3|136.2|130.7|136.5|134.2|136.2|130.1|126.8|124.4|121.2|121.1|120.2|118.6|117.2|111.5|112.6|115.1|116|115.6|124.7|128.2|125.1|127.2|127.9|123.1|123.2|123.8|124.7|129.5|128.4|129.7|127.4|127.7|128.4|127.2|123.9|118.3|117.2|115.1|115.8|111.7|116.4|122.4|127.9|128.4|134.3|136.6|141.2|137.2|141.2|137.5|137.9|135.8|132.7|130|134.2|131|126.1|127.6|127|122.5|124.5|120.5|121.9|124.8|118|121.5|128.6|124|127.6|125.4|122|117.5|117.3|114.5|123|121.8|127.4|120.8|113.7|117.2|118.5|133.4|137.1|126|129.2|128.6|122.5|127|129.2|136.1|137.1|140.6|145.4|144.8|142.7|140.6|136.5|136.5|135.7|131.1|124.8|127.4|128.8|128|131.4|137.2|131.3|132|133.9|130.6|131.6|125.7|128.9|128.4|129.8|130.2|128.3|126.9|127.4|127.1|126.7|127.4|129.5|128.8|130|132.6|131|133.3|129.1|124.2|123.7|124.5|129.1|124.1|123.4|115|115.4|111|117.6|121|118.9|113.5|112.6|109.3|116|105.7|122.4|123.9|122|125.2|123.5|122.2|116.9|116.7|111.4|109.4|108.9|104.4|100.4|101.6|103.6|101.4|103.9|98.1|97.2|96.3|97.9|99.7|99.7|99.1|96.9|92.2|89.9|90.6|89.4|85.1|81.6|86|88.3|87.1||||88.3||||
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|30.22|30.72|30.75|30.45|30.55|31.27|30.24|29.13|28.58|29.43|29.51|31.65|31.58|31.52|30.2|32.87|32.57|32.02|33.05|33.22|32.4|31.54||33.83|34.52|33.12|33.52|32.5|31.88|33.15|33.05|33.27|33.23|33.85|33.17|32.35|30.95|31.25|30.43|29.62|28.5|28.7|29.48|32.1|31.4|30.52|32.2|33.02|33.08|34.08|34.8|35.3|34.33|33.12|33.25|29.7|30.77|30.23|30.68|29.9|30.52|31.5|31.35|31.52|32.35|31.93|31.02|29.43|29.02|28.9|29.2|27.9|28.2|28.75|29.7|28.8|28.35|27.98|28.1|28.7|27.5|29.15|28.5|28.43|26.93|26.98|26.6|25.55|24.32|24.53|25.45|25.5|25.32|25.5|25.5|24.4|24.17|23.82|22.6|22.11|22.49|21.69|22.7|22.47|23.53|23.34|23.71|21.28|20.48|20.51|20.89|20.82|22.11|21.44|22.06|22.77|22.43|21.71|21.5|20.69|21.27|20.62|20.57|20.05|19.65|19.41|20|20.66|19.2|19.64|20.73|20.23|20.95|19.04|19.64|18.16|17.9|17.9|19.36|19.13|19.98|19.26|18.71|19.18|18.29|20.2|20.72|21.21|21.46|21.59|20.45|20.68|21.06|21.47|21.43|21.53|21.38|20.8|21.14|20.98|20.78|21|20.8|20.45|19.3|19.46|19.04|19.5|19.93|20.17|19.75|20.05|19.87|21.43|20.93|20.8|21.15|21.04|20.98|20.95|20.29|20.09|19.61|19.82|19.25|19.77|18.38|18.75|18.86|18.88|18.8|18.63|18.43|17.71|17.62|17.36|17.72|17.51|18|16.99|16.55|15.99|16.64|17.3|16.87|16.13|15.93|15.25|16.3|15.36|16.6|16.44|15.97|15.73|15.56|15.47|15.27|15.49|15.29|15.5|14.98|14.38|14.54|14.62|14.29|14.48|14.85|14.98|14.74|14.34|14.34|14.02|13.62|13.62|13.59|12.98|12.72|13.38|12.85|12.35|11.88|12.63|12.93|12.72|11.97|12.33|12.56|12.57|11.93|11.94|12.29|11.29
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|51.61|50.87|51.54|49.62|49.35|50.16|49.65|47.41|46.44|47.51|46.3|47.84|49.03|47.34|49.13|48.76|56.52|57.39|57.5|57.08|55.8|54.92|56.92|57.77|58.95|58.28|58.42|55.65|55.64|53.99|54.68|55.68|56.01|57.65|57.38|57.68|55.81|58.07|56.97|56.25|52.95|52.3|54.27|54.19|52.55|50.06|49.63|50.95|51|50.62|47.41|48.97|49.17|48.94|48.67|47.52|47.55|46.2|45.41|45.76|45.85|45.56|44.62|44.65|45.48|44.96|46.17|47.2|46.16|46.01|46.35|45.56|45.63|45.12|44.82|44.28|43.23|39.99|41.6|39.91|39.2|40.09|38.47|38.94|38.8|40.39|40.03|38.65|37.28|38.2|39.01|39.02|40.88|39.99|40.12|38.58|37.81|38.8|38.41|38.26|38.44|37.72|39.15|39.24|42.94|42.46|43.51|42.24|41.73|42.2|43.38|43.09|44.13|42.33|42.8|42.24|41.9|41.07|41.02|39.52|38.25|37.58|36.62|35.85|35.48|33.9|35.64|35.98|33.49|34.95|36.86|37.7|37.61|37.2|37.38|35.21|32.88|30.86|33.09|31.95|33.51|32.22|31.93|35.27|35.34|39.62|42.45|42.3|44.67|44.83|43.3|44.66|45.09|45.91|45.06|45.17|46.81|45.53|46.55|43.48|42.92|44.26|43.63|43.32|41.95|42.09|43.87|42.22|43.51|44.1|43.84|43.36|42.22|44.19|42.09|42.6|42.5|40.99|39.09|39.16|38.97|39.31|38.77|38.29|38.42|39.45|39.35|38.42|37.47|36.86|36.78|35.66|34.59|32.72|34.87|35.62|36.31|36.41|36.4|34.37|33.4|32.41|34|34.6|33.38|32.81|32.5|30.91|32.08|31.01|33.66|34.55|33.95|33.91|33.8|32.83|31.98|32.69|32.36|30.66|33.01|33.47|33.68|33.81|33.09|34.09|34.93|34.46|34.4|33.99|33.93|34.48|32.9|32.43|32.69|31.35|29.84|31.93|30.73|29.2|27.62|27.81|28.05|25.89|24.69|25.69|24.52|23.46|23.75|25.08|23.46|22.87
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|2.583|2.637|2.464|2.467|2.435|2.516|2.565|2.663|2.595|2.616|2.585|2.712|2.589|2.717|2.773|2.697|2.7|2.59|2.419|2.313|2.303|2.268|2.325|2.394|2.417|2.47|2.475|2.375|2.3|2.238|2.371|2.347|2.365|2.39|2.323|2.171|2.21|2.262|2.269|2.32|1.999|1.894|1.595|1.576|1.627|1.597|1.49|1.542|1.546|1.49|1.636|1.67|1.653|1.644||1.676|1.812|1.574|1.591|1.769|1.776|1.719|1.552|1.71|1.972|1.923|2.502|2.572|2.704|2.577|2.252|2.222|2.286|2.807|2.721|2.637|2.597|2.443|2.82|2.925|3.157|3.552|3.609|3.703|3.605|3.872|3.988|4.085|4.135|4.092|4.092|4.046|3.912|4.031|4.5|4.486|4.337|4.581|4.335|4.825|4.685|4.638|4.656|4.668|4.722|3.932|4.16|4.181|4.62|4.777|5.001|5.178|5.018|4.943|4.915|4.915|4.85|4.699|5.004|4.978|5.29|5.155|5.275|5.605|5.531|5.426|5.481|5.487|5.226|5.577|5.97|5.796|5.765|5.963|6.154|6.02|6.003|5.557|5.741|5.968|5.989|5.743|5.451|5.906|6.018|6.03|5.917|5.668|5.854|6.099|6.066|6.037|6.012|6.114|6.126|6.22|6.308|6.475|6.496|6.533|7.127|7.112|7.281|7.16|6.942|7.236|7.148|7.106|7.136|7.178|7.13|6.878|7.03|6.784|6.836|6.621|6.718|6.566|6.645|6.718|6.918|7.118|7.094|7.224|7.275|7.003|6.887|6.939|6.954|6.918|6.881|6.903|6.918|6.869|6.624|6.684|6.542|6.475|6.739|6.505|6.381|6.248|6.421|6.454|6.408|6.445|6.448|6.302|6.339|6.36|6.815|6.812|6.909|7.172|7.106|7.1|7.021|7.245|7.357|7.094|7.154|6.978|6.936|7.269|7.333|7.181|7.181|7.178|7.178|7.072|7.166|7.388|7.148|7.033|7.324|7.351|7.488|7.269|7.318|7.106|6.906|6.884|6.76|6.663|6.457|6.587|6.421|6.345|6.375|6.393|6.154|6.093
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|6.05|6.7|6.48|6.505|6.845|7.27|7.115|7.02|6.55|6.955|7.125|7.13|7.255|6.645|6.52|6.37|6.365|5.715|5.545|5.49|5.435|5.04|4.988|5.36|5.28|5.25|5.105|5.36|5.545|5.73|5.595|5.23|4.544|4.524|4.35|4.16|3.87|4.062|4.29|4.188|3.802|3.826|3.714|3.744|3.93|3.848|3.882|3.85|4.094|4.296|4.344|4.572|4.408|4.118|3.746|3.956|3.83|3.7|3.75|4.02|3.964|3.916|3.59|3.828|3.99|4.76|4.89|5.01|4.96|4.934|4.636|4.352|4.326|4.152|4.092|4.042|3.872|3.584|3.878|3.836|3.948|4.088|4.184|4.154|3.696|3.756|3.834|3.812|3.528|3.574|3.75|3.22|3.022|2.958|2.838|2.964|3.072|3.18|3.174|2.938|2.942|2.728|2.704|2.822|2.898|3.088|3.296|3.23|3.594|3.658|4.06|3.528|3.812|3.674|3.854|4.152|4.04|3.424|3.56|3.612|3.32|2.902|2.76|2.858|2.698|2.674|3.078|3.244|3.074|3.214|4.466|4.614|5.21|4.89|5.32|5.165|5.225|5.215|5.675|4.704|5.02|4.814|4.642|5.12|4.98|5.36|7.445|7.595|7.83|8.335|7.985|7.945|7.98|8.44|8.515|9.275|9.415|9.19|9.12|9.07|8.745|8.92|8.94|8.91|8.69|8.93|8.725|9.065|9.485|9.74|9.65|9.745|9.79|8.95|8.7|8.505|8.62|8.465|8.515|8.765|8.97|9.15|9.415|9.37|10.03|9.595|9.01|8.9|8.67|8.41|8.45|8.575|8.25|7.895|8.04|8.37|8.575|8.43|8.725|8.575|8.875|8.415|8.9|9.25|9.12|8.68|8.495|9.225|9.025|8.67|9.675|10.21|10.32|10.41|10|10.01|9.84|9.885|9.99|9.495|9.62|9.205|9.675|10.05|10.48|11.17|11.31|11.19|11.03|11.22|11.12|11.23|11.17|11.63|11.56|11.79|11.44|12.15|12.44|12.63|11.84|11.43|11.79|11.57|11.05|11.37|10.99|10.92|10.71|10.64|10.27|9.81
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|79.1|78.3|80.2|84.55|86.65|86.85|85.4|84.55|81|82.8|83.1|82.9|81.25|80.15|80|75.05|78.35|79.2|77.3|79.05|77.5|77.2|79.1|81.7|82.05|83.2|79.5|77.25|78|84.45|84.75|85.3|87.3|88.2|89.1|86.55|77.9|78.55|80|79.5|78.1|76.55|75.9|80.45|76.9|75.95|75.35|77.15|77.3|78.2|77.5|79.95|82.05|79.8|80.15|76.55|76.8|77.6|81.2|82.05|85.4|81.15|78.9|78.45|79.05|77.55|76.3|69.35|66.75|66.9|68.05|65.1|65.05|65.8|64.8|62|59.9|56.8|59.4|59.45|58.15|59.95|58.7|60.1|59.85|62.85|63.35|61|62|64.3|67.45|65.1|64.45|62.4|60.75|60.6|62.45|63.05|63.6|62.35|61.15|60.95|61.95|60.5|63.55|62.35|66.7|64.45|64.6|66.4|68.55|67.95|68.15|66.15|66.1|67.7|66.2|63.7|63.85|61.05|69.05|66.9|68|70.4|68.6|65.3|67.55|69.8|64.95|67.85|68.65|70.1|70|66.75|71.35|68.8|66.65|65.4|70.9|68.15|71.4|68.15|65.95|74|74.3|79.3|83.45|89.75|90.9|90.3|85.8|87.7|88.2|91.85|91.7|94.8|94.65|94.2|91.75|78.8|77.1|83.2|81.5|80.1|76.75|77.6|81.8|79.7|80|82.1|82.5|80|77.85|77|76.3|78.15|77.25|77.25|73.2|74.65|73.45|72.1|69.4|71.15|73.4|74.9|71.6|71.75|74.35|74.15|74.7|78.8|75.15|73.3|76.3|77.4|78.35|79.7|82.55|84.25|82.35|82.6|84.55|89.7|82.85|80.6|79.25|78.25|80|76.95|84.3|88|77.5|75.15|76.7|73.8|76.85|79.1|74.7|71.3|72.8|72.2|71.95|72.85|71.9|71.2|69.6|65.9|66.9|65.5|67.05|67.25|68.45|70.1|72.2|71.95|76.1|72|72.6|70.5|69.8|70.4|72.7|72.8|69.4|68.8|68.4|67.2|69.6|70.8|71.5|78.6
05441|18999|/equities/lundbergforetagen|STOXX600|314.3|305.7|307|297.6|296|307.5|299.8|300.2|291.5|297.7|299.6|290|277.9|269.8|269.7|270.3|275.9|271.3|276|274.5|270.5|263.8|270.2|275.3|272.8|272.5|270.1|270.4|278.8|277.2|272.3|266.3|268.1|274.3|269.9|261.1|260|263.7|269|272|278.5|273.8|273.7|270.9|262|254.7|262.5|260.2|258.5|252|263.1|266.8|265.8|257.8|251.9|242.7|254.4|252.5|259.7|263.9|271.6|269.8|267.1|261.6|263.2|249|255.8|246.3|239.7|237|240.7|230.5|232.2|227.6|229.2|225.5|224.8|218.5|224.3|227.5|225.3|227.9|225.4|231.8|227.3|233.5|232.9|224.4|223.7|220|219.5|219.8|218.9|217.6|216.2|213.6|214.2|208.8|203.5|197.7|203.5|198.4|199.7|201.7|215.4|213.9|216.7|217.1|217.7|221.7|226.9|225.2|231.1|233.6|232.4|224.3|223|219.8|223.8|216|214|207.9|208.7|201.6|204|193.2|195.2|204.4|183.3|190.9|200|203|206.4|199.1|199|196.6|193.3|191.2|200.1|205.5|206.2|198.3|192.5|196|204.7|232.9|231.4|225.3|234.6|231.4|223.6|224.3|227.5|238.5|240.3|245.7|246.1|241.2|238.1|236.2|239.3|243.4|246|243.6|236.6|239.9|243.6|242.1|235.6|233.3|238.9|244.4|240.8|249.4|248.5|251.5|245.6|238.6|222.2|224.6|213.5|216|213.6|214.5|213.7|210.1|209.6|206.1|200.5|187.7|190.1|187.8|186.2|183|182.4|182.8|187.1|188|185.7|182.5|179.5|174.3|180.5|177.9|178.7|178.2|175|170.2|176.5|171.8|184|185|187.5|191.5|182.8|179|176.8|175.8|172.8|174||165.5|167.5|170|174.5|178.5||180.2|179|176.2|176.5|177.5|171|168.5|167.5|165|166|||||||||||||||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|125.04|133.28|131.73|130.18|128.63|130.08|128.72|121.75|120.49|122.53|124.66|123.59|119.62|120.88|109.64|115.07|116.91|117.49|122.14|120.78|117.39|124.37|127.08|132.11|131.92|131.53|131.73|129.69|134.15|132.5|134.15|132.79|136.67|137.83|137.34|138.8|137.63|135.02|137.73|140.54|139.77|138.8|139.57|137.54|130.76|128.82|129.01|133.18|134.54|134.24|136.76|139.48|139.38|150.52|147.81|143.83|145.29|136.18|136.57|135.7|137.93|141.51|142.09|146.64|144.8|159.72|160.01|163.01|159.33|151.97|149.74|144.8|143.83|147.42|148.29|152.26|151.87|145.09|150.32|158.17|149.74|149.26|149.74|154.68|155.07|155.75|156.33|151.1|144.8|142.57|144.8|141.02|141.22|135.89|135.02|132.7|131.92|124.85|127.17|125.62|121.27|117.68|127.95|123.59|140.44|139.57|130.08|133.76|130.66|130.47|137.34|136.28|144.51|145.67|148|148.68|155.84|153.42|156.62|148.39|144.22|171.92|170.37|163.88|162.14|153.91|162.72|167.85|163.11|161.75|172.41|168.05|156.04|151.29|132.7|123.01|113.9|79.37|92.6|90.76|91.58|89.01|86.54|75.89|72.69|84.12|87.32|84.27|87.85|83.93|73.32|76.57|79.42|81.12|81.36|82.57|81.31|82.86|88.96|89.5|84.27|91.05|90.8|87.32|79.37|78.94|76.95|76.42|73.42|75.94|77.92|76.71|75.36|81.17|82.04|81.02|80.2|75.79|73.66|72.11|66.4|65.28|65.48|66.92|60.11|58.78|58.78|57.5|55.03|53.12|52.84|43.74|41.79|39.97|39.96|41.56|42.84|38.28|37.97|37.1|36.07|33.12|33.9|35.97|34.98|34.39|34.33|33.34|34.86|36.02|42.3|45.17|46.12|47.56|45.56|45.74|45.09|43.99|43.55|39.63|40.04|40.33|40.8|41.5|42.52|43|44.13|41.43|41.72|42.09|42.38|43.29|42.71|45.38|44.5|44.46|44.94|46.4|45.89|42.6|40.4|41.13|43.33|44.06|44.72|49.18|49.92|49.11|48.16|46.77|47.72|44.79
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|7.2|7.895|7.815|8.015|7.59|8.38|7.98|7.835|7.55|7.65|7.225|7.155|7.235|7.025|6.815|6.66|7.025|6.815|6.38|6.36|6.36|6|6.06|6.295|6.17|6.13|6.26|6.615|6.33|6.355|6.115|5.905|5.28|5.18|4.956|4.778|4.706|4.966|5.425|5.25|4.834|4.674|4.506|4.44|4.372|4|4.404|4.896|5.035|5.12|4.938|5.14|5.12|4.87|4.86|4.584|4.36|4.086|3.97|4.454|4.498|4.682|4.492|5.225|5.365|5.135|5.395|5.49|5.365|5.45|4.946|4.662|4.602|4.292|4.196|4.252|4.224|4.234|4.388|4.672|4.526|4.532|4.266|4.348|4.158|4.21|4.278|4.232|3.722|3.446|3.35|3.036|2.732|2.68|2.638|2.968|3.11|3.474|3.38|3.106|3.228|2.922|2.942|2.962|3.234|3.494|3.636|3.668|3.77|4.016|4.404|4.75|5.01|4.726|5.065|4.968|4.716|4.8|5.015|4.894|4.702|4.448|4.106|4.446|4.756|4.518|4.624|4.894|4.326|5.18|5.69|5.415|6.03|6.025|6.085|5.83|5.915|5.57|5.605|6.19|6.21|6.155|6.31|6.12|5.665|6.425|6.585|6.125|6.425|7.195|6.505|7.095|7.02|7.55|7.58|7.52|7.755|7.57|7.69|7.57|7.69|7.91|7.3|7.255|7.185|7.43|7.575|7.665|7.895|7.8|7.77|7.435|7.44|7.22|6.745|6.66|6.85|6.515|6.905|6.715|6.68|7.415|7.41|7.315|7.445|7.36|7.035|6.91|6.75|6.87|6.555|6.56|6.515|6.18|6.405|6.66|6.97|6.9|6.55|6.445|6.63|6.09|6.31|6.69|6.13|5.88|6.175|6.16|6.135|5.765|6.98|7.465|7.71|7.95|8.05|8.02|8.1|8.12|7.995|7.75|7.59|7.34|7.575|7.945|8.14|8.48|8.8|8.315|8.295|8.03|7.84|8.34|8.06|8.31|8.78|8.6|8.685|9.01|9.565|9.355||9.287|9.385|8.936|8.992|9.09|8.773|9.109|9.03|9.198|8.619|8.264
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|12850|12890|12330|12390|12580||12800|12340|12180|12910|13220|13050|12900|12480|12340|12890|13120|12810|12060|11740|11310|10890|10910|11140|10760|11080|10740|10670|10790|10590|10580|10340|10330|10430|10340|10150|9600|9816|9816|9040|8896|8800|8752|8824|8376|8208|8336|8224|8264|8248|8264|8368|8304|8360|8368|8096|8352|8664|9080|9280|9312|9160|9000|8896|8920|8920|8960|9216|9280|9184|8936|8520|8568|8448|8208|8192|8224|8016|8088|8240|8032|8144|8000|8536|8304|8576|8352|8000|7748|8032|8328|8152|8384|8352|8288|7996|7808|7688|7640|7488|7412|7224|7356|7568|8208|8880|8720|8328|8256|8568|8616|8776|8968|8984|9184|9104|9496|8904|8840|8048|7840|7800|7716|7584|7360|6904|7332|7596|6660|7004|7000|7040|7732|7132|7180|6676|6584|6584|6856|6704|6868|6508|6556|6772|7500|7964|8560|8280|8728|8904|8416|8736|9120|9856|9976|10230|10390|9880|10200|9824|9872|10040|9856|10060|10100|9990|10080|10530|10570|10630|10630|10800|10400|10546|10200|10102|10290|10200|9990|9658|9230|9636|9990|10066|9300|9500|9318|9000|9000|9522|8988|9170|9104|8850|9112|9588|9978|9644|10084|9840|10408|9720|10070|10188|9784|9270|9080|8692|9736|8442|9470|9600|9180|8612|8400|8360|8400|8560|8666|8362|8560|8492|8284|8494|8444|8610|8180|7320|7320|7300|7280|7360|7200|7240|7120|7100|6960|7660|7660|7360|6780|6760|6940|6860|6960|7720|7100|6980|6940|6500|6340|6020
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|12.45|12.74|12.46|12.75|12.51|12.5|12.48|13.07|12.46|13.51|13.27|14.66|14.25|13.56|14.12|13.5|14.6|14.67|16.35|14.75|14.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|73.85|72.7|71.55|68.8|67.1|67.45|69|63.55|64|65.35|66.35|67.15|69.1|69.9|72.15|75.8|75|71.5|73.95|72.5|72.5|71|72.65|70.65|67.35|69.8|69.25|69.95|71.7|69.75|66.9|64.05|64.5|62.35|59.6|58.7|56.85|58.6|57.4|60.85|58.55|60|62|62.5|63.5|61.6|59.55|59|59.8|61.2|62.1|61.55|62.95|61.5|59.5|59.7|58.6|55.85|54.15|54.05|55.55|56.4|59.4|58.9|58.6|57.4|55.45|53.8|54|51.2|50.95|51.2|52.1|50.6|50.35|49.5|48.96|47.08|47.36|46.9|46.5|47.8|47.5|50.1|46.3|46.6|48.06|47.84|44.88|45.1|41.58|40.92|41.7|39.64|41.9|43.1|40.58|42.16|37.5|38|35.06|30.04|30.84|30.32|33|28.3|29.46|28.06|28.32|29.92|29.4|29.9|33.2|29.44|29.1|30.42|31.34|30.8|34.5|32.2|32.82|31.5|29.02|25.86|26.5|25.5|27.16|25.74|23.86|26.92|25.92|26.34|26.22|25|23.2|23.12|25.78|28.58|30.58|30.28|30.38|30.74|28.56|31.14|28.7|31.34|34.48|36.02|38.9|44.84|42|45.96|47.76|51.7|53.15|51.85|56|67|69.3|66|63.8|68.8|69.5|67.65|64|60.75|63.7|65.5|66.65|69.7|67.75|64.3|63.25|64.7|60.8|61.7|61.9|59.75|60.2|61.3|58.95|63.9|62.05|62|58.2|57.15|56.1|53.85|50.7|52|51.1|50.3|49.25|46.77|50.7|51.3|49.28|45.79|49.41|42.75|47.43|44.85|49.5|51.2|51.25|54.35|52.3|53.7|57.95|52.2|55.05|54.8|53.65|55.3|52.8|51.5|49.49|52.15|51.5|51.6|54.25|51|52.3|53.3|46.58|49|45.98|42.31|43.2|42.85|41|44.65|43.64|43.75|46|42.4|41.7|44.11|44.1|44.39|39.9|41.32|42.39|43.35|44.4|42.9|42.8|42|41.5|38.5|38.8|42.6
05448|7021|/equities/natixis|STOXX600|4.845|4.91|4.877|5.038|4.978|5.345|5.13|4.933|4.696|4.928|5.018|4.784|4.519|4.405|4.191|4.284|4.472|4.378|4.119|4.099|4.074|3.924|3.749|3.902|3.831|3.909|3.918|3.789|3.769|3.792|3.696|3.647|3.441|3.497|3.46|3.39|3.13|3.294|3.296|3.081|3.114|3.007|2.893|2.738|2.704|2.57|2.585|2.713|2.812|2.908|2.799|2.895|2.798|2.676|2.63|2.475|2.448|2.292|2.367|2.53|2.626|2.598|2.579|2.677|2.268|2.268|2.359|2.352|2.333|2.298|2.129|2.034|2.073|2.034|2.041|1.968|1.938|1.838|2.021|2.034|2.051|2.117|2.023|2.092|1.958|2.084|2.069|1.97|1.736|1.704|1.782|1.713|1.643|1.628|1.54|1.591|1.606|1.692|1.627|1.628|1.612|1.448|1.552|1.526|1.712|1.77|1.864|1.847|1.91|2.083|2.305|2.376|2.423|2.201|2.179|2.101|1.87|1.835|1.924|1.894|1.798|1.612|1.575|1.553|1.598|1.566|1.736|1.703|1.361|1.559|1.727|1.742|2.012|1.827|1.791|1.932|1.903|1.686|1.907|1.922|2.168|2.146|2.356|2.543|2.506|2.594|2.745|2.559|2.712|2.926|2.66|2.901|2.832|2.957|3.155|3.142|3.128|3.187|3.168|3.101|3.234|3.393|3.336|3.353|3.274|3.346|3.412|3.492|3.374|3.216|3.222|3.181|3.197|3.182|2.951|2.857|2.929|2.898|3.075|3.026|2.976|3.097|3.269|3.61|3.597|3.694|3.558|3.526|3.442|3.554|3.779|3.903|3.609|3.522|3.356|3.556|3.598|3.348|3.117|2.962|3.1|2.794|2.967|3.188|2.942|2.866|2.942|2.909|3.066|2.604|3.19|3.136|3.282|3.318|3.298|3.208|3.077|2.949|2.999|2.959|2.803|2.586|2.621|2.751|2.752|2.979|3.221|2.895|2.799|2.667|2.848|2.914|2.964|3.105|3.312|3.191|3.134|3.672|3.24|3.291|3.139|3.309|3.166|2.73|2.612|2.76|1.857|1.82|1.986|1.491|1.115|1.115
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|20.82|20.715|20.485|20.315|19.85|20.31|20.445|19.685|18.975|19.275|18.595|18.745|18.61|18.43|18.355|18.175|19.225|18.175|18.71|18.49|18.01|17.865|17.6|18.32|18.095|18.165|18.02|17.365|17.32|17.38|16.535|15.74|15.4|14.765|14.985|14.915|14.82|15.575|15.65|15.57|15.43|15.15|14.575|14.335|14.88|15.49|15.3|15.795|16.09|15.99|15.995|16.4|16.34|16.365|15.75|14.645|14.5|13.765|13.81|14.695|15.595|15.745|15.13|15.3|15.355|14.57|14.83|14.795|13.835|13.805|14.11|13.67|13.64|13.04|12.515|11.935|12.3|12.005|11.88|12.175|11.91|11.945|11.535|11.515|11.015|12.35|12.28|11.5|9.806|10.075|10.78|9.8|10.09|9.756|9.15|9.625|9.771|10.105|9.675|9.334|9.137|8.681|9.671|9.783|10.233|10.149|10.808|10.491|10.729|11.268|11.868|12.249|12.477|12.328|12.799|12.517|12.799|12.7|12.794|12.447|12.631|12.68|13.047|13.141|13.171|12.566|13.042|12.814|11.898|12.735|13.151|12.962|13.7|13.235|13.175|13.066|12.66|11.823|12.522|11.353|12.125|11.784|11.67|13.379|13.106|13.903|14.751|13.879|14.245|14.394|13.443|13.646|13.017|13.002|12.799|12.526|12.718|12.89|13.292|13.043|12.861|13.043|12.761|12.172|11.731|11.569|11.525|11.803|12.21|11.597|11.564|11.473|11.779|10.994|10.146|11.004|11.047|10.917|10.917|10.822|9.984|10.534|10.611|10.18|10.075|10.237|10.295|9.96|10.295|10.62|10.649|11.157|11.684|11.396|11.219|11.856|12.392|12.287|12.45|11.913|11.861|11.004|11.942|12.545|12.172|11.42|11.406|11.358|11.19|11.052|12.335|12.636|13.067|13.245|13.187|13.312|13.383|13.393|13.513|12.9|13.043|12.579|12.794|13.805|13.891|14.245|14.47|14.446|14.298|13.814|13.656|13.618|13.379|13.24|13.297|13.254|13.115|13.268|13.398|14.03|13.666|13.786|13.857|13.819|13.46|14.068|13.565|13.029|13.12|12.574|12.536|12.043
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|0.753|0.724|0.744|0.782|0.734|0.995|1.178|1.168|1.352|1.41|1.584|0.565|0.572|0.57|0.562|0.593|0.693|0.65|0.63|0.605|0.565|0.517|0.63|0.744|0.729|0.712|0.752|0.782|1.123|0.893|0.843|0.984|1.047|0.833|0.601|0.55|0.886|0.964|1.083|1.287|1.135|1.817|2.019|1.918|1.943|1.817|1.867|2.019|1.994|2.094|1.565|1.413|1.59|1.539|1.539|1.592|1.567|1.921|2.199|2.047|2.022|2.376|2.337|2.185|2.141|2.359|2.49|2.512|2.381|2.534|2.403|2.119|2.075|2.359|2.556|2.512|2.687|2.774|3.495|3.801|4.653|5.352|5.614|5.658|5.636|5.745|6.532|6.27|6.335|6.445|6.488|6.554|7.537|7.34|8.454|6.031|5.616|5.704|5.616|5.922|5.9|5.266|5.922|6.184|5.988|4.961|5.245|5.704|7.015|8.829|9.091|9.353|9.943|11.429|11.757|12.391|12.85|14.532|13.614|13.658|13.986|14.314|15.494|14.423|13.658|13.83|15.75|15.55|13.67|16.36|13.78|12.25|10.54|8.53|9.67|10.28|8.64|9.43|10.74|11.4|13.34|10.5|10.22|11.07|10.5|11.13|11.27|11.4|12.51|10.59|10.94|11.92|13.04||14.66|15.31|15.09|15.09|16.19|16.63|16.84|17.5|17.28|15.53|15.09|15.75|15.75|15.97|16.63|17.94|17.94|17.28|18.38|18.16|18.81|21.22|20.56|20.34|18.59|17.5|19.91|19.47|14.44|14.22|19.25|14.66|15.31|17.06|17.97|24.48|15.16|26.32|24.98|23.82|30.31|38.98|41.31|45.8|41.31|44.97|42.47|37.64|39.64|41.97|38.31|42.64|46.64|42.14|49.14|47.14|57.46|54.63|58.3|59.3|59.3|58.8|49.39|48.71|44.65|43.64|46.52|51.76|56.83|50.74|51.76|47.7|48.38|46.52|46.01|48.21|48.21|49.56||51.25|50.41|54.27|55.22|50.66|51.84|46.95|51.34|56.74|60.63|63.16|56.24|51.68|48.8|58.26|59.36|63.62|63.96|59.7
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|5.06|5|4.93|4.92|4.97|5.2|4.86|4.92|4.92|5.16|5.17|5.03|5.19|5|4.42|4.49|14.17|14.72|14.75|14.48|14.15|13.41|13.52|14.06|14.6|15.67|15.36|14.49|15.26|15.27|15.58|16.57|16.66|17.1|17.12|15.38|13.9|13.76|13.21|13.16|13.18|11.21|11.42|11.3|11.03|11.24|10.86|11.06|10.91|11.29|11.96|12.34|12.42|11.86|11.96|11.15|11.32|11.01|11|10.96|11.42|11.26|11.42|11.7|11.18|10.98|12.06|11.01|10.83|10.63|10.27|9.77|9.7|9.54|10.05|9.82|9.81|8.92|9.39|9.71|9.56|10.31|10.96|10.94|10.2|10.13|10.52|9.82|9.16|8.37|8.48|8.19|7.93|8.37|8.29|8.81|8.92|8.86|8.75|7.95|7.94|7.29|7.68|7.38|8.27|8.55|9.22|8.92|8.66|9.22|9.23|8.88|9.05|9.07|9.15|9.69|9.77|9.86|9.68|8.94|8.94|8.27|8.33|7.8|7.69|7.54|8.32|8.65|8.16|8.35|8.8|8.71|9.46|7.83|7.47|6.72|6.54|6.48|7.52|7.19|7.25|7.09|7.1|7.67|7.18|9.14|10.61|10.11|10.7|10.91|10.26|10.64|10.89|11.65|11.77|12.04|12.39|12.38|12.78|13.45|13.25|14.21|14.7|14.5|13.25|12.31|12.89|12.76|12.8|13.02|13.23|13.65|13.23|12.95|12.65|11.95|12.15|11.75|11.97|11.36|11.1|11.29|11.47|12.03|11.92|11.49|11.41|11.52|11.43|11.04|10.95|10.95|11.12|10.71|11.2|11.4|11.64|11.31|12.25|12.15|12.36|11.79|12.43|12.92|12.93|12.01|12.55|11.99|11.66|11.13|12.24|12.75|13.11|13.46|13.06|13.15|12.87|12.26|11.65|10.48|10.64|10.55|10.7|11.86|12.13|12.55|13.29|12.42|12.1|11.59|11.63|11.77|11.71|11.66|12.07|11.99|12.06|12.89|13.3|12.75|11.97|12.23|12.81|11.43|11.1|11.68|11.01|10.46|10.61|9.92|10.2|9.41
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|11.4|11.2|10.9|10.6|10.6|10|9.8|9.6|9.8|10.1|10.4|10.3|10.1|8.8|8.6|8.7|9.5|9.1|8.6|8.5|8.4|8.4|8.6|8.9|8.5|8.1|7.6|7.4|7.6|7.5|7.6|7.4|7.3|7.3|7.4|7.3|7.1|7.4|7.4|6.6|6.6|6.6|6.6|6.4|6.4|6.3|6.1|6.3|6.5|6.6|6.4|6.7|6.7|6.4|6.4|6.2|6.3|6.4|6.8|6.7|6.7|6.7|6.6|6.5|6.1|6.1|6|6.1|6|5.9|5.9|5.6|5.4|5.5|5.6|5.6|5.6|5.2|5.8|6|6.1|6.3|6.4|6.6|6.5|6.5|6.7|6.4|6.3|6.3|6.3|5.7|5.6|5.6|5.7|5.7|5.8|5.6|5.6|5.5|5.8|5.7|5.8|5.6|6|6.2|6.3|6|6|6.3|6.3|6.3|6.4|6.4|6.4|6.3|6.3|6.2|6.3|6.2|6.1|6.1|6|6.1|5.9|5.9|5.7|6.1|5.6|6|5.8|5.8|5.8|5.2|5.5|5.6|5.9|5.8|6.3|5.7|5.8|5.8|5.9|5.6|5.6|6.3|6.6|6.4|6.6|6.6|5.9|6.4|6.6|6.7|6.4|6.1|6|6.2|6.1|6.1|6.2|6.4|6.5|6.3|6.2|6.2|6.6|5.9|6.1|5.8|5.8|6.2|6.1|6.5|6.3|6.1|6.2|5.9|5.8|5.5|5.3|5.2|5.1|5.1|4.9|4.9|4.8|4.7|4.7|4.8|4.7|4.4|4.3|4|4.2|4.3|4.1|4.1|4|3.8|3.9|4|4.1|4.2|4.3|4.2|4.4|4.3|4.5|4.2|5|4.9|4.9|4.9|5|4.8|4.7|4.6|4.4|4.3|4.3|4.4|4.3|4.4|4.4|4.5|4.5|4.1|4.2|4.2|4.3|4.3|4.3|4.3|4.6|4.6|4.8|4.7|4.3|4.4|4.2|4.1|4.2|4.1|3.9|4|3.9|3.8|4|4.1|4.1|3.9
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|5.037|5.095|5.023|5.08|5.176|5.291|5.133|5.037|5.195|5.405|5.338|5.171|4.975|5.009|4.918|4.841|5.568|5.73|5.649|5.606|5.472|5.262|5.472|5.697|5.711|5.668|5.425|5.468|4.87|5.037|4.67|4.714|4.693|4.714|4.54|3.938|2.797|2.965|2.988|2.986|2.858|2.875|2.925|3.009|2.969|2.72|2.868|2.632|2.552|2.525|2.657|2.781|2.696|2.422|2.393|2.21|2.502|2.447|2.413|2.458|2.466|2.692|2.602|2.72|2.86|2.925|2.791|2.944|3.166|3.246|3.082|2.797|2.919|2.82|2.789|2.437|2.632|2.017|1.998|2.105|1.917|2.011|1.869|1.948|1.921|2.021|2.239|1.965|2.16|2.382|2.145|2.218|1.872|1.665|1.359|1.443|1.479|1.548|1.846|1.845|2.26|2.007|2.084|2.132|2.407|2.286|2.621|2.667|2.927|3.718|3.902|3.8|3.842|3.661|3.73|4.137|3.9|3.607|3.709|3.747|4.154|3.913|3.976|3.606|3.59|3.485|3.682|3.997|3.867|4.611|4.716|4.594|4.846|4.498|4.343|4.206|4.061|3.749|4.169|4.206|4.248|3.89|3.89|3.584|3.42|3.877|3.948|3.755|4.154|4.254|3.961|4.045|4.11|4.284|5.496|5.64|5.754|5.659|5.945|5.697|5.735|5.965|5.726|5.707|5.62|5.812|5.793|6.003|6.404|6.691|7.766|7.503|7.546|7.857|7.781|7.398|7.513|7.193|7.107|7.202|6.906|7.073|7.298|7.308|7.417|7.647|7.441|7.408|7.116|7.131|7.284|7.446|6.825|6.495|6.839|6.701|6.83|6.782|6.892|6.471|6.385|6.414|6.486|6.882|7.532|7.723|7.934|7.661|7.876|7.981|8.751|9.071|10.514|10.839|11.174|11.059|10.677|10.323|9.884|9.458|9.449|9.042|9.32|9.692|8.813|8.803|8.842|8.526|8.498|8.316|8.373|8.153|8.479|8.565|8.765|8.45|8.249|8.412|8.689|9.492|9.09|9.903|10.209|9.826|9.511|9.272|8.383|8.727|8.966|8.928|8.842|8.947
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|29.75|27.76|28.12|28.25|27.52|30.5|29.75|28.95|28.89|30.63|32.5|34.17|33.32|32.06|31.3|32.81|35.76|33.46|34.48|36.15|35.41|33.96|34.67|36.41|37.5|37.89|38.43|36.61|35.9|35.52|34.7|34.69|38.41|38.4|37.93|36.57|35.35|36.5|36.31|34.6|34.19|33.72|33.26|33.23|31.79|31.31|30.66|31.37|31.8|32.41|32.5|32.89|33.41|32.75|33.39|31.1|32.43|34.94|34.7|35.54|35.29|35.09|34.5|35.38|36.31|34.87|32.31|32.9|31.8|30.24|31.24|30.1|30.32|31.9|32.27|32.1|31.44|29.25|31.13|32.7|29.58|29.55|34.06|34.33|31.65|33.01|35.73|33.78|31.29|31.68|32.59|31.46|31.6|32.06|31.11|30|30.23|29.86|28.6|29.13|29.16|28.61|31.1|33.1|37.6|35.73|36.38|35.06|34.87|36.91|36.54|36.13|37.44|34.72|33.66|33.8|34.15|33.3|29.15|27.29|27.56|26.53|26.39|24.88|24.81|22.58|23.78|23.74|21.16|23.79|26.95|26.76|28.37|26.2|26.41|22.49|22.58|21.68|24.68|23.7|23.68|23.34|24.37|25.74|24.91|32.66|34.87|36.01|35.97|34.68|32.03|32.85|33.36|33.51|33.33|32.61|33.46|34.27|35|34.14|33.36|32.76|30.8|30.4|28.95|28.33|28.21|29.29|30.41|30.14|26.83|26.87|26.9|27.7|27.38|27.45|27.55|27.18|25.81|25.71|25.99|25.57|25.39|25.78|24.9|25.44|25.56|25.72|25.28|24.95|24.55|24.54|23.73|22.25|22.49|23.33|23.32|21.53|21.55|20.9|20.77|19.51|20.44|20.7|20.45|19.43|18.92|18.53|19.58|17.43|17.76|18.16|18.06|18.42|19.2|19.54|18.96|19.9|19.98|18.43|18.78|16.8|16.64|17.54|17.99|18.25|17.55|17|16.87|16.17|16.6|17.08|17.49|17.4|18.14|17.11|14.54|16.5|16.6|16.55|15.18|16.08|16.55|16.32|15.61|16.14|16.5|16.16|15.23|14.82|14.26|12.65
05457|8922|/equities/nordea-bank-finland|STOXX600|10.27|10.15|10.08|9.955|10|10.4|9.95|10.11|9.94|10.3|10.38|9.995|10.02|9.855|9.93|10.23|10.36|9.91|9.665|9.6|9.385|8.93|9.12|9.495|9.27|9.045|9.21|9.445|9.5|9.285|8.86|8.795|9.03|9.23|9.13|9.05|8.85|9.415|9.665|9.74|9.665|9.65|9.54|8.94|8.66|8.565|8.445|9.135|9.25|9.565|9.455|9.47|9.32|9.22|8.985|8.6|9.005|8.745|8.735|8.795|8.99|9.13|8.85|8.815|8.665|8.445|8.19|7.63|7.565|7.68|7.52|7.24|7.23|7|7.11|7.01|7.035|6.665|6.95|7|7.045|7.315|7.24|7.53|7.675|7.74|7.67|7.555|7.345|7.565|7.84|7.795|7.8|7.46|7.285|7.045|6.945|6.775|6.555|6.35|6.18|5.885|6.035|5.66|6.405|6.45|6.555|6.5|6.335|6.505|6.785|6.915|7.48|7.1|7.325|7.155|7.2|6.9|6.92|6.575|6.4|6.045|6.095|5.975|6.005|5.535|5.845|5.895|5.185|5.76|6.12|6.23|6.92|6.35|6.375|6.15|6.075|5.445|6.01|5.85|6.305|6.09|5.775|6.38|6.435|7.4|7.53|6.985|7.51|7.64|7.06|7.37|7.515|7.955|8|7.985|7.83|7.72|7.71|7.97|7.925|8.03|7.855|7.54|7.645|7.85|7.875|8.105|8.3|8.4|8.45|8.855|8.71|8.52|8.155|8.16|8.235|8.31|7.915|7.92|7.59|7.65|7.605|7.845|7.86|7.945|7.85|7.91|7.65|7.65|7.585|7.51|7.29|7.165|7.17|7.43|7.845|7.65|7.35|7.42|7.335|6.795|6.96|7.385|6.965|6.665|6.625|6.35|6.47|6.165|7.36|7.26|7.26|7.485|7.55|7.42|7.5|7.66|7.725|7.13|6.93|6.72|6.56|6.685|6.83|7.25|7.195|7.11|7.14|6.99|6.99|7.35|7.17|7.29|7.42|7.12|7.29|7.28|6.98|6.81|6.51|6.87|7.13|7.18|7.1|7.45|7.3|6.7|6.9|6.69|6.4|5.74
05458|1127857|/equities/nordic-entertainment-a|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|32.21|32.93|30.86|30.26|30|29.88|29.65|29.01|28.56|29.8|29.7|30.05|29.6|28.43|28.46|29.97|29.63|27.55|27.13|26.9|26.27|25.25|25.38|26.18|26.03|25.85|26.85|26.6|26.81|25.29|25.38|24.87|25.39|25.54|24.95|25.03|24.64|25.39|25.34|25.87|25.26|25.09|25.23|25.1|24.23|24.24|24.44|25.66|26.8|26.73|26.49|26.3|26.68|27.39|27.15|25.72|25.7|24.84|25.24|25.19|25.55|25.35|25.14|26.36|27.45|26.8|26.78|26.94|27.54|28.4|28.8|27.88|27.93|27.57|27.04|27.16|26.19|24.86|26|26.48|26|26.95|26.42|28.05|26.84|28.43|28.95|26.23|24.83|25.4|25.54|25.53|24.94|24.12|26.16|25.88|25.52|26.7|26.44|27.14|26.25|25.38|25.8|25.42|26.85|26.67|28.72|29.16|30.09|30.31|31.01|31.04|33|32.33|33.65|34.24|32.51|31.29|31.18|31.58|31.19|30|28.56|27.74|27.56|26.44|26.84|26.47|25.05|27.58|29.33|29.6|30.36|28.5|28.35|27.05|27.07|27|30.28|29.75|32.04|30.73|30.01|32.72|33|38.52|38.53|38.29|40.07|41.78|37.9|38.48|39.77|41.24|42.15|42.32|42.83|43.38|46.5|47.83|46.92|48.15|45.74|45.51|42.56|42.77|45.8|44.63|46.76|44.44|44.2|43.28|42.99|44.09|43.67|42.61|42.51|40.47|39.55|38.4|37.02|38.2|38.6|38.7|35.86|36.49|37.29|37.52|35.59|35.53|33.29|33.33|32.08|30.36|31.29|30.86|33.75|32.7|33.8|32.31|32.56|30.3|32.7|35.47|34.9|34.69|36.3|35.39|38.47|37.35|42.19|42.36|42.29|42.61|41.73|40.31|38.57|39.13|40.1|36.67|38.19|37.19|37.84|40.07|40.88|43.72|45.77|44.87|43.96|41.67|41.46|39.86|37.84|37.6|36.84|35.42|34.78|38.6|39.87|38.47|34.09|34.1|36.48|34.32|32.77|34.14|33.95|33.19|34.54|33.16|31.37|28.36
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|117.2|119.4|120.3|117.8|115.7|121.8|123.1|119.6|122|127.4|128.8|121.5|119.3|116.9|109.5|105|105|106|102.5|98.6|98.2|95.5|97.5|98.3|95.2|96.3|94.3|91.7|98|94.7|92.2|91.3|93.8|95.8|92.9|91.3|94.3|96.7|98.5|96.2|96.8|94|92.4|93.5|93.2|89.3|87.5|93.2|91.7|92.5|96.8|99.5|98|97.7|98.2|94.8|95.4|93.5|94.5|92.8|99.9|99.8|100.8|97.9|95.6|107|104.1|101.6|98.2|96.8|95|91.7|91.6|92.4|92.8|91.1|92.1|89.2|92.8|92|93|97|92.3|94.3|91.7|91.7|87.7|92.9|93.3|92.8|93.9|93.8|94.1|92.9|89.6|88.5|88.5|84.8|82|80.3|78.3|78|83.9|82.5|83.7|84.5|81.3|85.4|82.4|81.8|77.2|78.2|80.3|79.8|79.5|79.4|77.8|75.6|73.2|66.5|68.3|67.7|68|66|64.6|63.6|63.5|62.6|60|62.1|60.3|59.4|58.5|53.5|53.4|53.2|55.6|53.8|54.5|55.7|55|51.6|55.5|57|55.5|63.5|65.5|66|66.1|64.9|61.9|62.1|64.3|65|64.8|65.4|65.5|64.3|63.6|66.8|65.2|66.4|66.1|63.8|65.5|67.2|68|67.4|68.3|65.3|61.1|62.5|61|62|65.4|62.9|63.3|62|60.8|57.4|57.5|57.2|56.6|55|56.4|53.7|53.9|53.7|53.6|53.3|53.4|53.9|51.1|49.1|49.5|50.2|49.9|48.9|49.5|50.5|49.1|48.4|50|51|48.4|49|46.8|44|47.2|45|46|44.5|44.5|43.2|42.8|43.5|42.7|40.8|40.4|38.6|39.6|38.7|37.8|36.5|34.1|34.4|34|33.2|33.8|34|33.6|33.7|32.9|33.1|32.8|31.9|31.5|32.2|32.2|31.9|32.1|31.8|32.7|32.5|31.6|31.8|31.8|31.9|30.8|30.8|30.3|29.6
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|260.9|258.7|256.7|240.4|235.2|240.1|236.2|233.4|230.4|245.2|251.5|249.7|245.1|235|238.8|231.2|237.7|237.2|231.9|229.9|230.4|215|206.5|212.3|208.5|212.5|215|218.7|216.3|208.2|202.6|209.3|211.2|211.9|206|209.6|205.7|210|209.2|208.5|198.6|193.7|196.5|199.1|185.3|183.4|186.9|191.8|191.2|198.9|204|199|200.3|197.5|200.3|207.2|203.7|196.7|197.2|200.3|200.8|202.3|198|193.4|192|196.1|186|179|160.8|158.7|162.8|159.2|159.1|160|158.2|158|152.1|150.6|156.3|158.6|162.5|163.3|161.2|165.4|159.9|161.1|163.5|166.5|164.3|163.5|157.7|147.8|148.6|150.2|153.7|150.3|153.5|151.8|162|158.8|159.5|156.3|163.1|153.9|149.8|152.8|145|158.6|158.5|165.1|162.5|158.2|157.3|159.8|162|168.3|165.3|163.4|164|157.7|164.8|173.4|175.2|177.3|174|165.6|169.7||162.5|164.1|165.5|163.2|164.3|168.8|159.7|157.8|158.9|157.4|156.7|148.4|145|145.1|143|150.5|153.1|169.4|175.2|172.3|173.4|167.9|162|161.2|170.5|176.1|173.1|176.5|175.9|173.4|174|165.1|165.4|164|166.7|158.6|154.9|155.1|158.8|152.9|151.9|152.8|151.7|152.3|156.4|160.8|154.6|155.4|152.3|152.7|152.9|155.8|149.3|145.9|145.8|140.4|142.8|136|137.6|132.8|136.3|142.3|142|147.2|143.8|140|143.1|139.7|144.6|146.1|141.6|138.4|133.8|126.2|133|138.5|136.8|129.5|129.4|127.8|131|121.3|135|126.1|123.6|127.7|122|120.9|119.2|119|118|112.2|111|107.8|106.7|110.8|110.4|109.7|111|108|109.1|109.6|106.8|101.2|98.4|100.2|97.6|94.9|93.1|90.6|91.5|92.9|95.4|94.8|95.6|92.6|88.6|90.4|87.3|91.2|91.6|93.9|87.6|86.5
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|32.48|33.585|32.025|31.75|31.625|33|32.44|32.145|31.39|32.175|32.97|33.59|33.63|32.385|32.1|33.3|35.275|35.325|34.53|34.625|33.815|34.385|34.5|36.05|35.655|35.835|36.115|35.145|34.84|34.815|35.205|35.67|37.3|35.855|36.33|36.04|34.93|34.885|35.06|34.35|34.825|33.035|34.17|34.97|35.6|34.7|34.975|36.41|35.89|35.75|37.48|38.86|36.7|36.5|34.805|34.05|36.3|34.06|33.175|34.225|34.41|35.08|33.275|32.49|29.925|30.61|30.16|30.685|29.9|28.5|28.41|27.355|27.455|27.645|27.225|27.48|27.24|26.5|27.4|28.9|27.3|28.32|28.035|27.71|27.235|28.085|27.94|26.305|26.375|25.97|26.785|26.285|25.945|24.885|24|24.1|24.405|24.77|22.795|23.16|21.905|21.34|22.68|22.105|24.36|24.85|25.18|24.445|24.95|25.47|26.65|27.41|28.4|27.61|28.385|28.85|27.43|26.635|27.045|25.785|24.3|23.93|23.935|23.44|23.77|23.27|24.575|23.705|21.925|22.73|24.14|25.005|26|25.495|24.775|24.07|22.52|22.7|25.665|25.455|27.25|25.775|24.035|24.61|23.775|27.81|28.535|29.125|29.745|30.2|28.245|28.6|28.28|27.91|28.4||29.667|30.119|30.596|31.237|31.466|32.092|31.6|30.656|30.174|30.06|30.482|31.049|33.766|33.389|32.435|31.997|31.431|31.093|30.74|30.904|30.283|29.384|28.455|26.92|26.552|26.954|27.014|26.82|26.676|27.228|28.44|28.023|28.072|26.93|27.069|26.681|26.005|25.757|25.658|26.02|26.512|25.523|25.191|24.584|24.897|24.232|24.853|25.876|26.244|25.151|26.731|25.36|26.164|24.187|26.9|28.768|29.295|30.427|28.331|27.118|26.949|27.387|27.128|27.029|29.136|27.585|28.033|28.42|29.374|31.501|31.093|30.507|29.782|28.529|27.526|28.569|29.275|29.553|29.811|28.47|27.933|29.076|29.185|28.619|26.184|26.145|27.158|28.986|27.238|28.023|28.241|27.337|25.837|27.675|28.291|25.489
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|22.77|22.11|23.83|21.84|21.58|22.19|22.35|24.03|23.48|23.92|23.86|22.95|22.13|21.46|19.38|19.96|20.39|20.63|20.38|20.29|20.02|18.81|18.85|19.39|19.49|19.65|19.65|19.5|19.4|18.68|18.56|18.69|18.8|17.84|17.97|17.6|17.53|17.97|18.39|18.49|18.46|19.19|18.65|18.57|17.93|18.02|18.07|18.46|18.5|19.06|20.78|21.21|21.5|21.79|21.67|20.54|20.1|19.43|20.49|20.69|22.24|24.05|22.74|23.03|23.1|22.86|21.26|20.91|20.41|23.13|23.01|22.18|22.41|22.1|21.52|20.59|20.1|19.88|19.73|19.62|18.84|18.43|17.6|17.04|16.65|16.47|16.31|16.28|16.32|16.31|16.51|16.42|16.24|16.38|16.1|16.12|16.09|14.96|14.39|13.97|14.04|13.69|14.51|14.28|15.28|15.2|15.4|14.87|14.56|14.66|14.82|14.77|16.35|16.23|16.12|16.23|15.98|15.79|14.91|14.6|14.9|14.84|15.13|14.94|14.9|14.18|14.58|14.81|14.1|14.22|14.51|14.72|15.13|15.09|15.42|14.69|15.03|14.2|14.89|14.87|15.39|15|14.49|14.67|14.24|16.72|17.63|17.46|17.73|17.56|16.78|17.12|17.56|17.89|17.82|17.91|17.78|16.99|16.66|16.49|16.25|15.94|15.87|16.8|16.34|16.54|16.63|16.21|16.36|16.24|16.57|16.43|16.48|16.81|16.76|16.19|16.31|15.97|15.59|15.65|16.36|15.95|15.57|15.44|15.11|14.51|14.83|15.24|14.87|14.6|14.52|14.48|14.24|14.13|14.24|15.22|15.13|14.66|14.69|14.44|14.71|15.02|15.23|15.39|14.47|14.31|14.2|13.64|14.16|13.14|14.13|13.62|13.31|14.21|14.53|16.44|17.06|17.11|16.66|16.02|15.69|15.28|15.5|15.55|15.22|15.42|15.73|14.8|14.44|14.45|14.35|13.9|13.48|13.44|13.01|12.77|12.72|12.33|12.68|12.59|12.31|12.33|12.52|11.89|11.71|11.73|11.71|11.85|12.04|12.1|11.87|11.5
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|50.75|49|49.71|48.64|47.04|51|51.15|49.23|48.6|48.9|47.4|47.1|46.66|46.3|48.75|49.96|49.1|46.33|46.53|47.18|46.51|45.99|46.78|47.68|47.46|47.59|47.56|47.81|46.72|44.55|44.18|43.95|43.85|45|44.43|45|44.16|44.96|45.31|46.23|46.4|45.28|47.1|52.2|50.9|49.76|48.44|48.8|49.82|49.65|50.9|51.9|51.2|50.2|51|49.18|49.72|47.95|46.7|47.6|47.98|46.79|47.01|47.72|47.2|46.85|48.75|48.42|48.36|48.65|49.49|48.5|48.98|47.65|46.73|46.1|46.22|45.29|45.75|46.1|45.3|46.4|45.21|45.1|43.51|44.92|44.4|43.58|42.82|42.9|43.01|42.14|42.65|42.94|41.8|43.03|42.97|43.06|41.97|41.6|41.5|40.3|41.25|40.51|40.82|40.3|42.14|41.82|42.98|43.61|45.06|45.5|46|45.6|46.15|46.68|46.47|45.44|48.5|46.8|46.24|44.12|44.63|44.65|43.95|42.11|42.6|43.93|40.24|41|42.62|43.5|48.78|49.63|47.8|45.22|45.05|45.1|47.07|42.65|43.83|44.02|42.45|45.11|44.65|50.7|51.25|49.17|50.35|51.45|49.07|49.02|49.57|50.45|49.5|50.85|51.25|52.3|53.15|53.5|52|54.5|53.7|53.45|51.7|50.7|50.5|51.2|52.25|52.25|52.7|52.95|53.4|55.8|55.9|56.7|56.9|56.15|54.35|53.75|53.75|56.95|56.9|56.55|56.7|56.1|56.4|55|55|54.1|53.65|53.4|54.1|49|50.45|49.7|51.8|50.4|50.45|47.95|46.8|43|44.06|48.1|46.28|45.04|45.1|44.89|46.45|45.62|49.8|50.55|52|51.9|52.55|50.8|50.5|50.15|50.55|46.3|48.47|48.16|51.9|53.8|54.45|56.65|56.35|56.85|55.95|55.2|55|53.25|53.9|54.1|53.5|52.4|53.2|54.65|56.5|55.25|52.05|52.85|55.75|49.93|47.48|48.75|48.9|48.03|48.95|48.54|48.77|47.1
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|42.82|45.25|45.1|43.55|44.5|43.4|42.09|40.37|40.55|40.71|43.7|43.15|40.71|40.81|38.79|38.98|42.1|42.2|42.52|41.02|40.5|44.31|45.42|47.9|45.95|45|44|43.5|44.87|44.7|45.4|43.27|45|44.89|43.1|41.2|44.99|46.2|44.75|45.4|44.95|43|49.07|48.71|45.85|46.6|45.5|52.7|53.99|53|51.5|51.61|48.32|47|48.7|47.5|51.45|50|51.4|52.15|54.75|56.8|54.9|53.75|51.15|48.75|49.5|51.7|50.4|48.7|51.3|49.5|50.9|49.48|46.01|45.7|45.76|44.1|41.63|42.27|42.85|41.92|45|45.8|45.5|42.9|46.03|42.98|39.05|37.92|38|39.7|37|36|36.83|37.3|38.69|37.41|36.2|36.05|32.85|32.5|34.21|33.7|34.81|35.44|36.7|37.15|36.56|37.24|37.35|38.86|37.31|36.04|35|35.68|36.8|37.1|39.2|36.55|37.15|33.95|34.23|33.9|33.75|34.62|38.5|39.1|37.03|38.02|39.71|39.96|40.25|38.55|38.54|34.8|36.49|32.3|37.4|36.4|38.02|37.15|34.81|37|40.91|46.78|47.29|48.8|52.8|52.35|51.6|52.8|52.1|52.25|52.7|51.45|51.5|52.95|55.3|56.8|57.2|57|56.1|52.75|52|50.5|49.63|44.81|44.15|45.9|46.53|47.9|47.28|47.6|45.3|45.8|48.81|48.31|48.8|46.2|44.45|43.1|44.4|45.82|40.21|39.65|39.9|38.95|39.79|40.25|39.65|41|40.4|38.9|38.64|39.15|42|39.05|39.69|38.45|37.13|36.98|37.5|38.44|37.4|37.5|38.35|36.4|37.6|35.59|39.11|37.05|38.5|37.94|38.9|38.7|37.9|35.78|35.35|32.74|31.9|31.28|31.5|33.75|34.5|35.1|36.25|33.95|33.2|31|31.22|32|30.35|30.8|30.75|29.6|30.5|32.44|31.1|29.8|29.04|29.99|27.35|28.07|27.46|29.42|28.59|27.5|28.75|28.44|28.58|26.1
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05467|42602|/equities/osram-licht|STOXX600|39.261|38.099|39.671|44.416|42.25|47.353|45.807|46.404|46.353|49.001|49.501|48.751|48.4|46.105|44.139|45.142|46.61|44.301|40.997|40.854|39.771|40.368|41.445|43.417|43.4|42.151|38.19|38.601|37.637|35.863|33.901|35.642|35.101|33.7|32.453|31.281|30.38|32.05|31.09|31.55|29.117|27.956|28.666|27.14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|351.6|363.7|347.7|340.5|348.8|368.3|357.5|345.9|348.8|362.4|366.4|347.6|323.1|325|316.7|308.1|317.5|314.8|308.6|301.2|300.3|286.5|278|284.8|267.5|269.3|259.3|269.6|249.8|256.6|247.7|233.7|229.3|227.2|222.8|204.6|203.2|214.3|206.7|218.4|232.8|214|215.5|225|213.5|194.2|174.3|186|188|200|200.1|215|188|179.2|173.5|173.8|174|160.5|160|152.7|153.8|155|154.3|147.1|137.6|139|139|134.8|135.3|138.8|128.9|124.5|125|127.1|130.8|123.3|120.2|112.5|113|94.1|92.2|86.8|84.3|85.5|79|84.2|89.5|84.4|80|79.8|83.3|77.2|61|57.8|59.6|52.8|53.5|54.9|58.8|62.2|62.2|58.5|60.1|65|67.5|63.6|60.6|65.8|66|65.5|64.5|67.5|76.1|77.8|74.3|75.7|82.2|80.5|79.8|80|99.8|86.5|70.2|54|52.2|50|52|56.5|53|49.4|49.8|50.4|55.1|41.3|41.8|39.9|37.3|36.9|39.9|40.3|45|44.7|41.4|46.5|48.9|148.6|166.3|167|144.7|160.6|152.2|155.5|161.2|170.7|171|199|258.6|256|226.8|224.5|207.5|245|264|259|268|309|314|327|354|352|339.4|353|333|363.8|355.6|336|321|328|334.9|302|312.5|336|311.5|264|260|254|243|263||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|22.68|22.64|22.74|24.44|24.69|25.34|25.35|23.7|23.41|24.67|24.86|24.85|25.61|25.37|25.33|25.97|27.5|27.21|26.37|26.24|25.91|24.15|25.16|25.82|25.58|25.7|25.67|25.57|25.23|23.94|23.71|23.26|23.59|23.87|24.36|24.09|22.92|23.61|23.78|23.86|23.72|23.72|22.94|21.93|21.08|20.53|20.53|20.77|21.2|21.46|22.08|21.83|21.16|21.25|20.91|21.23|22.4|22.15|22.63|23.07|22.59|22.62|21.13|21.26|21.5|22.33|22.84|21.65|20.78|20.49|19.86|19.44|19.63|19.7|19.74|19.47|19.69|19.08|19.66|19.81|18.77|18.63|18.34|18.32|17.79|18.5|18.61|19.1|17.92|17.85|18.49|18.15|17.96|17.47|15.89|15.79|15.2|15.26|14.77|14.72|14.14|13.71|14.03|14.31|14.5|13.72|14.97|14.05|13.55|14.2|14.9|14.95|15.84|15.14|15.49|15.54|15.76|15.23|15.51|15.27|14.9|14.22|15.34|15.96|15.32|14.46|15.39|14.87|13.12|13.69|14.22|14.64|15.18|14.98|14.51|13.55|13.28|12.22|12.84|12.36|13.62|13.46|13.01|14.23|14.88|17.01|17.49|17.02|17.43|17.31|16.37|17.54|17.33|18.18|18.63|19.12|20.12|20.11|19.62|19.69|20.67|21.5|22.38|22.13|21.69|22.73|23.38|22.8|23.35|22.97|22.18|22.56|24.08|24.32|23.46|22.46|22.35|22.01|22.13|22.09|21.6|22.44|21.87|22.22|21.3|22.27|23.41|22.56|22.42|22.8|22.47|23.23|23.18|21.66|21.49|22.17|22.88|23.43|24.17|24.4|24.53|23.52|24.74|25.78|24.53|23.8|23.93|23.24|24.33|22.53|24.92|25.83|23.62|24.04|23.73|24.36|23.87|23.66|22.87|21.04|21.63|20.8|20.57|21.46|19.93|20.75|20.61|20.27|20.09|19.61|19.9|19.45|18.06|17.65|17.96|17.34|16.79|17.71|17.95|16.7|15.48|16.21|16.89|16.53|15.53|15.77|16.06|15.82|16.21|15.68|15.03|14.22
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|11.92|12.14|11.97|12.23|11.52|11.79|11.58|10.92|12.04|12.72|12.6|12.53|12.61|11.84|11.96|12.24|12.63|11.79|12.45|12.55|12.15|11.15|11.18|11.34|11.31|10.81|11.05|10.34|10.48|10.2|10.32|9.67|9.86|9.89|9.48|9.37|8.93|9.57|9.69|9.47|10.05|9.64|9.54|8.6|8.96|8.89|8.88|9.27|8.98|8.95|8.53|8.98|8.7|8.2|7.68|7.37|7.34|8.22|8.19|8.12|8.39|8.79|8.56|8.33|8.71|8.92|9.06|9.22|9.38|9.11|8.95|8.65|8.68|8.91|8.86|8.92|8.47|8.03|8.55|8.97|8.53|8.4|8.7|8.92|8.38|8.95|9.37|8.96|8.75|8.96|8.99|8.71|8.57|8.05|7.36|7.91|8.27|8.29|8.1|7.82|7.96|7.71|8.03|8.57|8.89|9.36|9.3|8.71|8.77|9.01|8.92|8.82|8.99|7.82|7.89|7.92|8.16|7.49|7.48|7.08|7.22|6.59|6.71|6.5|6.58|6.3|6.83|6.95|6.33|6.7|7.16|6.25|6.68|6.42|6.4|5.63|5.37|5.16|5.81|5.07|5.36|5.25|5.22|5.76|5.84|7.24|7.25|7.66|7.38|7.51|6.96|6.75|6.66|6.76|6.83|6.79|7.04|6.96|7.03|6.75|6.48|6.48|6.25|6.25|5.93|6.04|5.79|5.78|6|6.12|5.64|5.61|5.79|5.88|6.04|6.05|6.21|6.12|6.14|6.2|6.09|6.09|5.88|6.14|6.13|6.18|6|5.63|5.59|5.61|5.46|5.29|5.13|4.95|4.94|4.9|5.19|5.0363|5.0908|4.9462|4.9255|4.5848|4.7758|4.9823|4.8739|4.6519|4.3628|4.4144|4.6209|4.213|4.4918|4.5435|4.5331|4.497|4.6054|4.719|4.528|4.47|4.22|3.79|4.07|3.89|4.04|4.37|4.33|4.63|4.57|4.34|4.36|4.34|4.42|4.46|4.31|4.21|4.32|4.19|3.95|4.21|4.34|4.11|3.65|3.71|3.9|3.72|3.28|3.5|3.35|3.34|3.28|3.02|2.85|2.63
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|40.45|41.2|41.25|42|42.5|42.5|41.89|41.05|40.2|42.5|44.15|43.15|43.29|42|40.8|40.5|40.16|38.31|38.94|39.5|40.2|39.26|39.7|41.15|41.5|41.29|40.45|40.85|40.15|38.9|39.01|37.45|37.29|36.1|37.85|35.22|38.31|38.67|39|39|39|36.2|36.79|35.95|34.5|35.6|34.06|36.85|35.9|34.81|33.7|34.05|33.18|32.8|32.72|33.94|34.56|34.79|34.55|33.75|35.01|34.2|35.3|34.63|35.36|35.58|34.5|34.7|36.28|35.92|36.7|36.9|36.4|35.8|35.4|34.8|34.68|34.9|35.75|36.7|35.45|36.8|36.3|36.6|35.6|36.79|38|36.9|35.6|34.99|34.98|34.4|32.55|32.19|31.8|33.03|33.58|34.6|33.69|32.98|31.9|31.61|31.16|31|32.3|32.73|33.45|32.4|33.7|32.9|33.6|33.62|34.84|34.31|34.49|34|35.75|35.45|36.17|34.74|33.3|31.78|32.13|32.12|32.74|32.2|33.15|32.89|31.63|32.52|33.6|34.81|36.3|35.59|35.27|33.2|32.9|29.9|31.9|30.9|34.54|36.5|35.45|35.94|36.75|41.12|42.07|40.97|41.3|42.03|41.26|42.9|43|43.8|43.23|43.5|43.2|45.65|45.7|45.35|46.25|45.63|44.71|43.89|43|42.3|43.49|41.2|42|42.16|42.2|41.59|42.69|41.3|40.25|43.35|43.75|44.79|44.6|44.8|43.2|42.91|45.9|46.3|45|45.7|45.85|44.7|44.6|45.5|41.49|40.51|38.76|38.4|38.98|38.4|40.76|39.2|39.7|38.62|37.4|36.7|38.25|36.9|38.4|38.01|41|39|40.01|38.5|42.7|40.9|43.6|41.94|41.9|40.09|39.8|38.11|38|36.76|36.9|36.3|35.06|39.25|39.75|38.58|38.65|38|38.3|37.91|37.15|39|37.05|37.01|37.52|35.52|34.7|36|33.2|31.99||31.95|29.9|28.65|29.71|32.76|32.29|29.79|30.45|30.74|29.05|26.39
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|23.29|22.29|21.26|22.5|22.7|22.8|22.84|22.61|21.82|22.46|21.86|22.48|22.32|20.94|21.19|21.53|21.91|21.14|21.57|21.8|21.33|20|20.12|21.87|21.44|20.85|20.57|20.46|21|22.05|21.43|19.84|19.85|18.85|18.98|18.55|18.1|18.41|19.19|19.04|18.23|18.34|17.29|17.29|16.95|17.23|17.18|17.21|17.43|17.29|18.03|17.65|17.42|17.68|17.55|19.11|19.91|19.18|19.39|19.8|20.13|19.57|20.21|20.81|20.9|21.16|22.51|22.59|22.65|22.71|22.59|22.17|22.19|22.2|22.25|22.59|22.61|21.8|22.34|22.64|23.14|22.2|22.61|23.66|23.75|23.95|24.01|23.82|23.56|23.5|24.13|23.77|23.53|23.97|23.52|23.19|22.61|22.45|22.27|22|21.52|20.99|21.24|21.38|22.27|21.76|21.57|23.28|23.27|23.53|24.11|24.1|23.57|22.82|22.89|23.67|23.57|23.07|24.02|23.85|24.05|24.41|24.11|24.24|23.75|23.28|23.68|23.52|21.99|22.89|23.36|22.35|22.39|22.75|23.42|23.14|22.66|21.84|22.84|22.72|23.01|22.23|21.57|23.11|22.96|24.32|23.97|22.99|23.52|24.59|24.07|23.91|23.95|24.07|24.17|25|25.45|25.02|26.55|27.16|27.42|27.64|27.47|26.75|25.79|26.77|27.07|27.21|27.2|27.02|27.46|26.14|26.27|25.46|25.82|25.12|25.6|25.2|26.23|26.31|26.77|27.34|27.4|27.72|28.19|28.2|28.5|28.45|28.77|28.74|28.96|28.27|27.97|28.27|27.42|27.12|27.43|27.55|27.48|27.23|26.61|25.61|26.23|25.91|25.02|24.89|25.23|25.07|25.11|24.31|26.45|26.86|28.87|28.59|29.02|28.52|28.49|28.39|28.18|27.5|26.23|25.66|25.25|26.38|26.1|25.86|25.89|25.32|25.59|24.61|24.96|25.45|25.21|25.7|26.44|26.49|25.5|27.25|26.81|26.38|26.29|26.81|27.16|26.79|26.27|26.72|26.18|25.15|25.38|25.14|24.53|23.86
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|15.56|17.97|18.2|18.27|17.82|18.56|17.48|17.43|17.06|17.65|18.12|18.38|18.64|17.81|17.54|17.52|18.89|17.84|18|18.06|17.75|16.74|17.66|18.58|18.13|17.84|18.06|17.1|17.44|17.72|17.97|18.37|17.79|17.4|16.8|16.83|16.24|16.94|17.13|16.91|16.34|15.24|15.23|14.12|14.31|13.87|14.01|14.71|15.35|16|15.31|15.24|14.82|14.96|14.49|14.4|15.92|15.7|16.05|17.16|17.63|17.11|16.8|15.67|15.74|15.41|15.75|16.25|15.52|15.62|15.34|15.01|15.04|14.33|14.24|14.54|14.75|14|14.37|15.29|14.61|15.17|14.51|14.79|13.88|14.49|14.84|14.28|13.31|13.14|13.58|13.46|13.5|13.06|12.45|12.54|12.06|11.74|11.38|11.29|11.33|11.01|11.28|11.12|11.73|11.96|12.77|12.53|12.28|12.6|13.18|13.3|14|13.85|13.34|13|13.3|12.13|12.05|11.66|11.58|10.86|9.89|9.6|9.73|9.85|10.17|10.16|9.25|10.12|11.01|10.57|11.59|10.91|11.34|10.21|9.92|9.77|11|10.04|10.63|10.53|9.79|10.97|11.35|12.91|13.89|13.52|14|14.15|13.35|14.2|14.63|14.48|14.3|14.57|14.96|15.39|15.93|15.69|15.78|15.77|15.56|14.5|14.62|14.35|15.25|15.04|15.56|15.63|15.46|14.85|14.86|14.79|14.38|12.75|12.85|12.82|12.77|12.58|12.6|13.04|12.99|13.72|13.93|14.29|13.99|13.75|13.53|13.42|13.21|13.18|12.71|12.42|12.85|13.07|13.13|12.98|13.34|12.57|12.37|11.82|12.26|13.2|12.71|12.1|12.42|11.76|11.6|11.82|13.6|13.98|14.82|15.81|14.95|14.81|13.74|13.85|13.77|12.65|12.83|12.55|12.85|13.18|12.99|13.42|13.42|12.19|11.98|11.81|11.7|11.79|11.29|11.59|12.15|12.82|11.99|12.79|13.03|12.95|12.4|12.75|13.05|13.11|12.91|12.98|12.84|12.43|12.49|12.07|11.58|11.44
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|42.59|42.6|42.83|42.95|42.7|43.3|42.4|40.93|41.5|42.85|44.09|43.02|44.36|44|41.25|42.3|42.82|42.6|44.95|45.35|45.41|45.59|45.38|47|46.84|45.37|45.4|46.88|46.8|44.3|43.3|42.52|43.19|44.01|42.23|39.99|43.8|44|46.49|45.2|46.59|44.94|43.3|43.63|42.7|40.97|40.3|43.6|44.15|46|44.14|43.38|44.8|44.26|42.4|40.63|42.34|39.99|40.4|40.55|41.55|42.64|40.52|40.89|40.95|40.83|40.78|40.4|40.3|41.14|42.3|43.7|43.72|41.99|40.4|39.47|39.48|38.65|38.7|38.45|37.09|37.52|38.25|37.08|36|36.35|36.33|34.8|34.55|36.2|36.5|36.79|35.8|34.85|34.39|33.4|32.95|33.4|32.63|32.56|31.1|29.59|29.8|30.33|31.97|32.1|32.45|31.21|31.61|31.92|32.5|32.4|33.2|33|32.95|33.6|34.1|33.65|34.75|33.81|32.7|30.7|31.25|30.9|31.15|31.01|31.62|32.51|31.09|32.3|31.55|33.79|33.78|32.18|31.4|30.65|31.5|33.98|34.6|33.6|34.85|32.71|33.5|34.5|35.21|37.9|37.68|37.2|37.7|38.05|38|38.8|37.2|39|39|39|38.99|37.4|37.3|36.34|36.41|36.45|36.19|35.25|36.24|34.2|35|34.79|34.32|34.9|35.24|34.6|34.86|34.1|35.1|35.55|35.68|35.9|36.05|36.29|35.3|36.53|37|38.15|37.81|38.1|38.4|39.25|40|395|402.5|396|381.8|373.6|389.8|387.9|395|394|377|368|361|354|355.1|357.5|349|342|350|336.5|355|||||||||||||||||||||||||||||||||||||||||||
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|22.755|22.805|22.615|23.145|22.945|24.95|23.45|22.82|21|23.3|25.25|27.125|28.5|29.37|28.5|30.7|29.687|25.507|24.477|24.707|24.132|23.701|24.314|25.961|26.335|25.803|26.143|25.923|24.716|24.424|23.28|23.357|23.467|23.213|24.52|25.114|24.86|26.004|24.922|23.088|22.136|22.16|20.675|19.248|20.005|21.451|22.873|23.558|24.568|25.281|25.31|26.191|26.469|25.665|25.363|24.415|25.569|24.846|25.392|26.349|28.58|28.71|27.666|28.212|29.16|29.591|29.275|31.602|31.722|32.162|31.468|30.122|29.605|30.117|30.572|30.323|31.3|29.251|29.687|29.691|28.451|30.07|29.462|29.964|26.991|27.771|28.049|27.264|25.459|26.814|27.494|26.158|26.488|25.143|23.462|24.372|24.247|24.659|23.031|22.705|21.954|21.331|22.404|21.36|24.42|23.218|24.089|22.217|22.504|22.265|25.377|24.937|25.904|24.051|25.77|25.348|25.09|26.033|27.101|26.119|20.244|19.114|18.099|19.215|19.847|18.018|19.148|17.477|14.159|15.59|17.908|18.296|21.307|20.872|21.494|21.307|21.216|18.372|23.079|23.462|26.469|25.09|24.089|27.599|28.853|33.455|34.805|31.889|33.819|35.428|31.372|32.488|32.981|35.657|35.906|35.327|35.48|35.303|35.648|36.026|36.773|37.774|38.305|39.435|37.108|38.32|39.249|41.461|42.26|42.375|41.896|41.025|40.388|40.57|40.575|39.263|39.129|39.023|39.407|38.947|37.266|39.55|38.899|39.837|38.784|39.579|36.917|36.677|32.933|33.484|33.867|33.024|32.196|30.802|32.081|31.626|33.326|33.402|31.52|30.501|30.587|27.776|31.669|32.847|31.353|29.83|33.508|32.885|33.517|29.773|35.432|36.658|34.389|35.337|33.938|34.417|34.417|31.755|29.773|31.602|38.056|35.911|32.397|34.456|37.539|40.412|39.837|37.826|37.099|37.348|40.211|42.136|39.263|41.465|44.204|38.88|38.42|43.285|45.449|43.093|38.401|37.683|37.826|34.321|32.665|36.562|33.756|35.145|34.015|29.983|27.484|26.632
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|40.01|41.09|42.71|40.98|40.88|43.45|42.71|41.91|42.21|44.63|45.65|45.4|48.59|46.98|47.12|46.28|48.3|49.19|47.77|46.85|45.62|44.05|43.51|45.86|44.63|46.68|46.55|44.83|43.74|41.85|40.91|41.15|40.99|40.92|38.64|37.07|35.15|37.02|36.63|36.99|36.35|36.89|37.5|34.24|31.91|31.5|30.9|31.73|31.84|33|33.51|33.68|32.1|31.7|32.17|28.55|30.43|30.75|31.94|32.42|33.84|33.8|32.6|32.76|31.73|29.77|30.56|30.25|29.27|29.07|28.77|27.6|27.39|26.55|26.12|25|24.07|24.44|25.55|26.41|25.32|26.31|25.52|27.05|25.86|26.78|27.77|27.29|25.85|25.92|26.52|25.51|24.74|24.08|23.57|22.8|23.61|23.18|23.07|23.16|22.59|21.52|22.11|22.3|24.3|24.28|26.49|26.52|25.43|26.66|28.29|28.7|29.85|29.11|29.57|28.24|27.5|27.91|29.51|26.68|25.18|24.68|23.5|22.86|22.93|21.42|21.95|23.52|20.52|21.86|22.42|24.26|26.72|26.29|26.48|24.64|24.17|22.75|22.91|20.82|22.85|21.55|21.3|24|25.73|31.43|31.27|28.71|30.14|32.04|31.01|31.8|32.02|33.1|33.68|34.01|36.52|36.84|37.98|38.77|37.31|37.45|40.02|39.1|36.96|38.17|40.16|39.12|39.9|42.8|42.24|40.28|38.66|40.8|40.44|39.5|38.6|36.87|36.63|36.31|36.22|35.86|36.28|37.55|34.2|36.19|37.17|35.42|33.1|33.59|32.85|32.52|32.12|29.32|30.62|32.07|34.45|34.47|35.95|33.7|33.84|30.7|33.44|35.16|33.21|32.49|34.08|33.08|36.77|35.97|38.34|41.41|37.79|38|36.27|35.47|34.15|33.95|33.98|30.75|31.57|32.55|34.19|34.84|35.19|37.12|37.8|34.9|34.99|34.49|34.01|32.8|28.14|28.48|29.62|28.04|25.9|28.39|29.71|29.67|27.23|28.86|29.95|28.54|28.28|29.53|29.14|26.54|27.32|24.3|23.14|19.88
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|11.96|12.57|12.8|12.3|12.23|12.82|12.86|12.43|12.45|12.77|13.33|12.65|12.69|11.55|11.61|11.49|10.6|10.84|10.37|10.36|10.09|9.92|10.1|10.45|10.28|10.09|10.12|9.89|9.41|9.15|8.75|8.7|8.71|8.62|8.65|8.58|8.53|8.66|8.86|8.74|8.86|8.96|8.65|8.75|8.65|8.53|8.27|8.16|8.07|8.14|8.14|8.03|7.9|7.76|7.79|7.5|7.29|7.04|7.06|7.26|7.25|7.57|7.67|7.65|7.79|7.61|7.58|7.54|7.35|7.16|7.03|6.91|6.97|6.89|6.69|6.43|6.25|6.23|6.33|6.3|6.1|5.99|5.68|5.66|5.53|5.62|5.69|5.7|5.71|5.61|5.49|5.42|5.47|5.61|5.51|5.5|5.57|5.62|5.54|5.46|5.29|5.23|5.42|5.12|5.06|5.22|5.22|5.38|5.45|5.55|5.7|5.68|5.69|5.55|5.71|5.86|5.91|6.05|6.12|5.88|5.84|5.59|5.75|5.58|5.61|5.42|5.61|5.67|5.4|5.67|5.85|6.04|6.32|6.43|6.54|6.39|6.54|5.96|6.32|6.54|6.71|6.54|6.36|6.71|6.86|7.6|7.26|7.27|7.58|7.61|7.12|7.29|7.39|7.72|7.66|7.51|7.32|7.26|7.14|7.15|7.09|7.22|7.13|6.96|6.78|6.89|6.72|6.77|6.86|6.73|6.72|6.67|6.66|6.82|7.05|7.05|7.11|6.67|6.62|6.95|6.89|7.04|7.09|7.18|7.08|6.88|6.73|6.66|6.54|6.51|6.34|6.29|6.29|6.12|6.01|5.88|5.74|5.76|5.82|5.91|5.88|5.68|5.75|5.93|5.96|5.9|5.79|5.75|5.73|5.52|5.67|5.97|5.9|5.61|5.63|5.67|5.72|5.57|5.56|5.51|5.32|5.3|5.29|5.21|5.07|5.12|5.41|5.2|5.28|5.18|5.22|5.5|5.49|5.43|5.44|5.3|5.28|4.98|4.92|4.82|4.71|4.72|4.72|4.71|4.64|4.72|4.72|4.75|4.74|4.69|4.58|4.66
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.3525|14.9175|14.6825|14.6875|14.51|14.8275|14.725|14.8675|14.3825|14.3675|14.1|13.665|13.4975|13.25|12.9775|13.255|13.515|13.15|11.9125|11.925|11.5487|11.3263|11.2688|11.795|11.425|11.535|11.4862|11.475|11.425|11.4738|11.3687|10.8825|10.5425|10.525|10.2|10|9.8112|10.2625|10.4525|10.5|10.5|10.5063|10.845|9.5837|10.2513|10.5625|10.2|10.4225|10.5087|10.25|10.1825|10.4712|10.155|10.25|9.945|9.4|9.555|9.2475|9.8125|10.1975|10.6275|10.4875|10.385|10.525|10.3413|9.9575|9.9487|10.5|10.6525|10.1875|9.7625|9.4312|9.455|9.2913|8.9213|8.9075|9.0625|8.8125|8.81|9.095|9.1538|9.2825|9.3825|9.5|9.2238|9.655|9.0375|8.8125|8.605|8.7212|8.505|7.82|7.89|7.8938|8.265|8.6012|8.3612|8.6025|8.3737|8.515|8.1138|7.4788|7.465|7.365|7.95|7.9688|8.135|8.0212|7.8775|8.1987|9.1725|8.9563|9.0063|9.0075|9.8512|9.025|8.9187|8.8375|8.8413|8.8813|8.57|8.625|8.1488|8.2662|8.305|7.9975|8.25|8.2913|7.6887|8.25|8.4987|8.5775|9.03|8.9125|8.8425|8.6725|8.555|8.0125|8.5487|8.0825|8.425|8.0375|7.8975|8.81|8.9075|9.5087|10.0013|9.3313|9.8562|9.9913|9.7612|10.2013|10.3175|10.3212|10.31|10.4675|10.5313|10.5725|10.77|10.4438|10.1763|10.075|10.0288|9.9975|9.57|9.655|9.7388|9.64|9.505|9.665|9.6|9.43|9.2712|8.75|8.4462|8.8|9.075|8.9375|9|8.7813|8.4288|9.0138|9.02|8.925|9.0238|9.015|9.0175|8.8888|8.5225|8.65|8.6225|8.565|8.3962|8.265|8.1425|8.3025|8.3462|8.4|8.22|7.9363|7.8375|7.3625|7.6687|8.7113|8.3488|7.9488|8.0588|7.8863|8.3763|8.2825|8.8888|9.4725|9.835|10.0975|9.9063|9.81|9.8|9.61|9.6038|9.24|9.0037|8.9|8.6962|9.0675|9.195|9.29|9.4825|9.705|9.55|9.2875|9.2425|9.28|9.28|9.225|9.0225|8.8125|8.8025|8.975|8.7975|8.9275|8.585|8.555|8.6275|8.2525|8.09|8.1775|8.255|8.2325|8.185|8.2425|7.8325|8.03
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|13.706|13.361|13.034|12.951|12.772|13.044|12.824|12.41|11.983|12.493|12.548|12.458|12.138|12.176|11.979|12.186|13.099|13.048|12.472|12.686|12.563|12.204|12.322|13.102|12.641|12.543|12.797|13.329|12.983|13.129|12.597|12.448|12.549|12.543|12.549|12.448|11.899|12.112|12.265|12.315|12.377|11.963|11.312|11.197|11.265|10.987|10.94|11.602|11.596|11.766|11.829|12.343|12.063|12.046|11.556|10.885|11.259|10.651|10.578|11.168|11.452|11.649|10.872|10.368|10.264|10.671|10.932|11.646|11.225|11.032|10.678|10.328|10.77|10.463|10.364|10.662|10.936|10.23|9.936|10.266|9.841|10.191|9.626|9.904|9.864|10.655|10.668|10.26|9.567|9.322|10.498|9.4|8.711|8.609|8.008|8.26|8.021|8.263|8.008|8.018|8.11|7.49|8.809|8.691|8.92|8.669|9.339|9.479|11.099|11.49|11.95|12.224|11.973|12.417|12.967|13.107|13.148|13.278|13.434|13.882|13.755|13.907|14.819|15.079|14.892|14.018|14.689|14.336|12.745|13.558|14.196|13.129|14.136|13.771|14.037|13.812|12.694|11.865|12.567|12.198|12.576|11.572|11.328|12.316|12.093|13.993|14.342|13.548|14.244|15.343|13.999|14.25|14.003|14.435|14.578|14.209|14.371|14.755|15.318|14.911|14.74|15.661|15.591|15.438|14.74|14.905|15.264|15.346|15.613|14.917|14.965|14.612|14.374|14.298|13.075|13.247|13.453|13.215|13.361|12.592|11.963|12.598|12.452|12.681|12.659|12.462|12.564|12.808|12.598|12.236|11.808|12.004|11.95|11.493|11.334|11.48|11.817|11.503|11.531|11.112|11.175|10.534|10.734|11.325|10.861|10.302|10.673|10.629|10.343|9.873|11.261|11.483|11.512|11.849|11.429|11.36|11.347|11.283|11.229|10.569|10.858|10.311|10.051|10.893|11.055|11.677|11.938|11.896|11.817|11.75|11.703|11.973|11.757|11.655|11.881|11.754|11.541|11.842|11.846|11.684|11.433|11.817|11.925|11.264|10.712|11.112|10.864|10.486|10.295|10.349|10.565|10.375
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|29|28.64|27.29|27.24|26.43|26.84|26.54|26|25.64|26.17|26.45|26.84|25.96|25.3|25.61|26.15|26.35|26.35|26.07|25.89|25.45|24.35|24.68|24.62|25.2|25|24.6|24.76|24.95|24.43|23.76|24.06|24.27|24.52|24.7|24.68|24.49|24.03|24|24.31|24.23|25.73|25.9|25.59|24.46|24.55|24.24|24.59|24.8|25.77|25.95|26.39|26.57|26.38|25.7|24.43|24.92|24.55|25.19|25.32|25.38|25.46|25.34|24.96|24.5|25.14|25.84|26.52|26.32|26.02|26.49|26.05|26.23|26.16|25.94|25.77|25.77|25.36|26.76|27.23|26.2|26.5|26.61|26.89|26.9|27.53|27.93|27.94|27.81|28.16|28.76|28.85|28.4|27.23|28.48|28.05|27.57|26.61|26.07|26.29|25.16|24.65|25.18|24.65|25.7|26.37|26.8|26.07|25.68|26.36|26.25|26.58|27.18|27.32|27.54|27.41|27.65|27.36|27.27|26.82|27.05|27.16|28.92|28.15|27.91|27.09|26.82|26.08|24.59|25.73|25.74|25.27|25.6|25.84|24.87|23.95|23.18|22.75|24.02|23.45|23.2|22.09|21.59|22.93|22.25|25.6|25.82|25.5|25.41|24.59|23.78|23.97|24|23.98|24.59|24.54|24.57|25.18|26.08|25.73|25.27|26.06|25.91|25.73|24.6|24.68|25.9|25.89|26|25.18|25.52|25.64|25.27|25.23|25.32|24.73|24.98|24.38|24.46|23.75|23.48|23.75|24.07|24.03|23.3|22.55|22.64|22.48|22.36|22.39|22.35|22.27|21.76|21.15|21.08|21.7|21.59|21.13|21.85|21.27|21.05|19.91|21.35|21.96|21.57|21.86|21.34|20.87|21.75|21.26|23.57|22.91|22.5|22.43|21.75|21.41|21.59|21.23|20.89|20.02|20.49|19.9|19.77|20.2|20.67|20.95|21.38|21.1|21.18|20.24|20.27|20.64|20.23|20.3|20.81|20.23|20.21|20.8|20.48|19.41|19.1|19.55|19.82|19.95|19.39|19.46|19.2|18.45|18.34|18.44|18.32|17.79
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|172|171|171|172|171|180|179|168|171|162|163|159|149|147|140|144|151|147|146|144|144|140|146|153|146|140|141|140|143|140|134|133|132|133|130|131|127|117|111|110|108|108|105|104|106|101|99|100|102|105|107|109|106|105|101|101|101|100|103|103|105|106|106|103|103|101|102|103|104|100|98|98|97|96|95|91|91|90|95|92|93|95|92|94|89|86|86|87|84|75|75|77|74|78|78|78|77|74|76|76|78|77|78|80|79|79|78|82|81|80|78|76|78|77|68|68|68|67|66|65|68|68|67|64|63|60|60|61|56|54|55|56|58|59|58|56|57|54|55|52|54|52|58|64|64|71|70|68|70|68|66|68|70|72|72|74|74|73|74|75|74|74|73|70|69|69|71|70|72|74|69|70|68|70|67|66|66|66|66|66|62|58|56|59|60|61|58|54|55|54|51|48|47|44|37|38|40|40|39|39|38|38|40|41|42|42|43|40|41|37|42|42|41|40|39|38|39|38|38|31|158|154|138|138|137|144|138|139|132|140|141|136||123|131|128|106|116|121|128|119|125|144|158|133|131|95|91|91|70|65|63
05484|8790|/equities/ryanair-holdings|STOXX600|6.668|6.658|7.064|7.15|7.253|7.482|7.257|7.198|6.837|7.098|7.18|7.058|7.122|6.944|6.098|6.441|6.474|6.378|6.223|6.08|6.011|5.771|5.793|5.949|5.526|5.328|5.568|5.895|5.953|6.204|5.947|6.026|6.135|6.092|5.968|5.885|6.394|6.532|6.4|6.957|7.009|6.929|7.045|6.891|6.987|6.902|6.934|6.638|6.564|6.619|6.496|6.118|5.904|5.986|5.691|5.84|5.828|5.606|5.749|5.856|5.527|5.634|5.585|5.489|5.517|5.554|5.485|5.317|5.106|5.142|4.794|4.516|4.614|4.691|4.659|4.579|4.562|4.375|4.769|4.385|4.312|4.4|4.387|4.455|4.27|4.296|4.197|4.207|4.037|4.039|3.988|3.894|3.9|3.775|3.949|3.962|3.904|3.865|3.942|3.768|3.865|3.915|3.954|3.914|4.223|4.261|4.097|4.194|4.194|4.299|4.329|4.168|4.146|4.14|4.083|3.962|4.185|4.035|4.209|4.01|3.824|3.648|3.614|3.598|3.643|3.633|3.715|3.543|3.427|3.45|3.537|3.237|3.364|3.121|3.169|3.036|3.206|3.077|2.904|2.973|2.971|2.864|2.995|2.951|3|3.063|3.362|3.219|3.316|3.433|3.496|3.389|3.443|3.524|3.404|3.459|3.444|3.482|3.349|3.215|3.301|3.245|3.197|3.143|3.112|3.237|3.285|3.276|3.508|3.526|3.624|3.508|3.345|3.719|3.838|3.624|3.609|3.612|3.72|3.721|3.754|3.724|3.728|3.841|3.993|4.029|3.94|3.973|3.722|3.682|3.648|3.817|3.807|3.714|3.662|3.586|3.817|3.687|3.809|3.677|3.73|3.556|3.496|3.633|3.602|3.414|3.177|2.986|3.244|3.22|3.6|3.786|3.73|3.873|3.853|3.575|3.392|3.368|3.37|3.392|3.334|3.305|3.264|3.23|3.312|3.259|3.346|3.199|3.271|3.189|2.969|2.971|2.723|2.766|2.884|2.802|2.846|3.104|3.266|3.351|3.259|3.314|3.363|3.411|3.039|3.008|3.104|3.015|3.092|3.013|3.261|3.104
05485|19010|/equities/saab-ab|STOXX600|192.3|196|199.4|199.5|199.4|200.5|194|182.7|178.5|175.2|176.6|168.7|165.8|166.2|170|168.4|183.2|184.6|174.3|174.6|172|128|130.7|135|136.2|131|126.7|130.2|130.9|128|128.8|129.2|131.8|131.5|134.1|125|121.6|118|120|119.5|119.3|121.8|124.5|138.2|132.4|128.1|131.5|130.3|133.1|137.8|140.3|144|142.9|140.4|141.9|132.9|138.5|137.6|141|141.4|143|142.6|141.4|142.6|144.5|135.1|136.9|138.5|137.1|136.6|136.2|135.1|135|133.1|131.2|129.8|124.6|122.9|124.8|127|126.1|129.9|131.4|128|125.5|126.4|128.6|119.5|118.2|109.4|112.3|112.6|114|113.1|117.1|113.7|116|117.4|113|111.7|110|111.1|106.4|102.2|106.6|108|110.7|113.1|115.1|119.5|123.6|122.3|129.7|128.9|132.1|133|133.8|135.9|149|147.5|142.3|143.6|144.4|140.9|131.9|124.3|121.5|117.6|107.1|118.5|122.7|122|129.7|125.5|132.7|127.7|123.7|119.8|124.1|126.4|130.6|122.2|116.4|122.1|125.9|138.1|140.2|137.2|143.5|144|134.3|135|135.8|147.9|150|152.5|146.1|147.9|136|135.5|136.8|138|137.3|138|131.7|133.9|134.4|131.4|126|119.5|121|122.3|122.7|130.8|127.8|122.8|123.9|119.6|122.3|122.1|112.7|105.7|102.2|103.3|104|103.6|104.1|102|94.7|97.3|95.6|94.8|94.5|93|96.6|98.2|97.4|93.5|88.2|91.2|89.4|86.6|96.8|99.8|102|102.5|102.8|96|101|97|113.2|116|115.8|117.5|113.2|112.8|109.8|111|106|96.8|99.8|102.2|116.5|119|125.6|124|117.5|117.8|113.5|115|110|109.5|109|108|106|94|93|88.5|83.5|86|81|81.8|82.5|82.8|83.5|||83.5|77.2|||
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|17.2|15.56|15.91|16.41|15.81|16.41|15.91|29.93|30.43|31.22|31.32|31.82|29.03|27.74|26.55|26.35|24.36|24.36|24.26|23.76|23.86|23.37|23.66|23.47|22.97|23.37|23.17|23.47|22.87|22.77|22.37|22.27|22.07|24.06|21.68|22.67|23.07|23.57|21.88|22.27|23.07|23.37|23.37|23.37|22.87|23.27|24.06|24.36|24.66|23.37|21.88|21.28|21.08|20.88|20.58|19.29|21.28|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05487|7037|/equities/saipem|STOXX600|1185.0892|1181.4926|1168.9043|1123.9465|1063.4032|1063.4032|1030.4341|1024.4398|1017.2465|1035.2296|1021.4426|1007.0561|971.0898|985.4763|1043.0223|1005.2577|1039.4257|936.3224|948.9106|922.5353|897.3589|933.9246|949.51|990.2718|994.4678|1059.2072|1074.1931|1048.4174|927.9302|930.9274|936.9218|1007.6555|968.692|998.0645|974.6864|982.4791|1009.4538|1002.2605|1013.0504|959.7004|976.4847|934.524|927.9302|869.1853|845.8072|748.6982|785.2639|1205.4701|1209.0667|1241.4364|1271.4083|1312.7695|1356.5284|1318.7639|1282.1981|1237.8397|1320.5623|1340.9431|1438.0521|1473.4189|1466.2257|1294.7864|1221.6549|1240.8369|1258.2206|1286.9937|1204.2712|1887.6307|1900.2189|1846.2694|1803.7094|1756.3538|1753.3564|1795.3173|1776.7346|2051.8767|2020.1064|1913.4065|2027.2997|2113.6189|2066.2632|2150.7839|2110.6216|2284.4587|2240.1003|2307.8369|2392.957|2285.0581|2262.8789|2254.4868|2325.8198|2291.0525|2283.2598|2261.6799|2151.9829|2129.2041|2072.8569|2097.4341|1917.0031|1934.3868|1917.6025|1799.5133|1896.0228|1908.0116|2036.2913|2087.2437|2252.0891|2262.8789|2169.9661|2304.8396|2321.6238|2275.467|2376.7722|2271.8706|2309.0356|2270.0723|2260.4812|2142.3918|2167.5684|2111.2212|2113.0193|2095.0361|2035.6919|1969.1542|1956.566|1891.2273|1960.7621|1980.5436|1788.7234|1893.0256|1957.1655|1907.4121|2021.3054|1886.4318|1741.9672|1599.9004|1592.1077|1586.1133|1816.2975|1770.7402|1794.7177|1722.1857|1664.6396|1801.3116|1765.3453|2180.7559|2227.5122|2180.7559|2142.9912|2132.8008|2027.8992|2144.7896|2145.3892|2157.9773|2185.5515|2190.3469|2183.7532|2210.7278|2297.6462|2267.6743|2216.1228|2298.2458|2262.8789|2172.9631|2101.0305|2153.1816|2196.3413|2139.9941|2261.0806|2199.3384|2246.0947|2159.176|2199.938|2258.6829|2214.9238|2208.3301|2218.5205|2123.2097|2023.1038|2059.6694|2002.1233|1942.7791|1945.1768|1965.5576|1914.0059|1914.0059|1905.6138|1867.2498|1809.1042|1722.1857|1699.4071|1668.8357|1680.2251|1638.2644|1586.7126|1623.8779|1661.6425|1654.4492|1632.27|1592.1077|1596.9032|1527.9678|1576.5223|1613.088|1518.3768|1469.2228|1523.1722|1555.5419|1560.9369|1532.7633|1692.2137|1717.9897|1722.1857|1767.743|1770.7402|1717.9897|1662.8414|1575.9229|1517.1779|1456.0352|1494.3992|1486.0071|1428.4611|1411.0773|1394.2931|1451.8391|1475.8167|1444.6459|1445.2452|1388.8981|1326.5566|1330.1532|1306.7751|1310.3717|1324.7583|1288.792|1207.2684|1321.7611|1303.778|1269.6099|1184.4897|1186.8875|1171.9015|1159.3134|1108.3611|1134.7365|1158.7139|1126.9437|1146.1257|1138.9324|1149.7223|1053.8123
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|85.25|85.25|83.5|81.5|80.5|83.25|84.25|78.5|75.75|77.5|77.75|73.75|72.5|77.5|76.75|78|78.75|72.25|74|72.75|73|75|77.5|75.5|70.75|72|71.5|72.5|74|74|74|70|69.25|67.5|62.5|60.75|60|60.5|58.75|60.5|59.25|60.5|62.75|61.5|62|62|59.75|57.75|58|59.75|57.25|59.5|61.75|61|57.5|56.5|57.75|54|52.25|51.25|52|54|58|55.25|53.5|54.75|53|48.5|48.9|46.5|46|44.7|44.8|43|42|41|39.5|38.5|38.8|36.2|35|36.2|36.1|36.5|34|33.5|36|36.7|36.2|34.4|33.5|31.8|31.5|32|31.3|32.9|32|31.5|26.8|28.5|26.5|28.8|28.1|28.1|30.1|29|28.5|28|28|29.3|29.1|30.5|31.5|30.2|30|34|36|30.7|31.4|32|32.5|30.6|28.3|30|28.3|26.2|31.1|32.5|27|29|28.5|33|34|30|31|33.9|33|38|41.8|42.9|42|43|40|41.8|41|48.9|47|43.5|50.5|53.25|54.5|54|55.5|61|63.25|63|66.5|65.75|68|67|67.5|67|65.5|66|64|61|66|63.5|63.5|64.5|64|61.75|60.75|61.5|61|61.5|62.5|58.75|55.25|58|56|56|57|58|58|55.5|57|55|52|50|50.75|50.5|49.5|47.7|50.5|52|50.5|52.5|50|49.5|52.75|46.3|51.5|52.5|54|55.5|55|49.5|58|51.5|57|57.75|54|53.75|50|50|49.7|48|49.6|48|48|46|46.1|45|47|47.9|45|46|46|46|43.3|46.5|47.5|46.8|46.5|48|46|42.3|46|43.5|46|47|43.1|43.3|45.5|45.5|44|43.8|41.5|43|43.5|44
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|36.12|35.83|35.48|36.95|37.05|38.37|37.21|36.38|35.14|36.28|36.71|36.74|36.83|35.57|34.45|34.58|34.98|35.6|35.44|35.84|35.02|33.49|33.18|34.32|34.59|34.79|35.25|34.9|34.89|35.53|33.35|32.39|32.14|32|31.95|32.04|31.51|33.27|33.19|33.65|33.74|33.17|33.44|32.81|30.82|29.94|30.31|31|31.07|31.49|31.4|31.88|32.12|30.96|30.24|28.29|30.47|29.68|30|30.37|30.28|29.26|28.59|28.59|27.9|27.18|26.72|25.81|25.54|25.36|25.38|24.34|24.49|24.44|24.64|24.55|24.69|23.46|23.85|24.59|24.1|24.38|24.31|24.5|24.21|24.47|24.07|23.54|22.81|22.9|23.16|23.07|22.38|21.71|21.35|21.07|20.44|20.42|20.19|19.23|18.83|18.18|19.16|18.75|20.12|19.89|20.36|19.77|19.72|21.32|21.67|21.8|22.04|21.03|21.28|21.3|20.84|20.53|20.72|20.44|19.75|18.64|18.78|19.17|18.93|18.23|19.23|19.42|17.9|18.22|19.64|19.67|20.87|19.33|20.55|19.8|18.93|17.2|19.03|18.67|19.38|18.95|18.66|19.71|18.59|21.27|22.07|21.21|22.39|22.55|21.8|22.25|22.64|22.63|22.61|22.53|22.52|22.41|22.72|22.1|22.11|23.57|22.95|22.45|21.44|22.05|22.47|22.27|23.04|22.52|21.8|21.63|21.68|20.72|20.48|20.05|20.29|20.09|20.04|19.89|19.32|20.14|20.04|20.35|20.13|20.24|19.87|20.38|19.7|19.72|19.53|19.39|19.42|18.91|18.98|19.26|19.4|18.75|18.29|17.57|17.89|17.25|18.04|18.48|17.72|17.3|17.25|16.6|17.48|16.46|18.55|17.89|17.96|19.77|20.07|19.66|18.95|19.17|18.56|17.8|17.6|17.45|17.25|17.54|17.93|17.6|17.8|17.02|16.89|16.46|16.22|16.48|16.24|16.47|16.97|16.4|16.32|17.16|17.3|17.5|16.78|17.06|17.46|17.04|16.09|16.79|16.34|16.05|16|14.65|14.53|13.91
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|90.68|89.7|90.14|90.78|89.7|89.85|88.05|86.78|86.44|90.19|87.22|87.36|87.32|84.83|89.61|88.58|89.95|86.49|87.46|88.05|86.1|84.34|84.34|89.36|88.53|89.51|88.24|83.17|87.32|86.1|89.46|86.05|86.24|91.9|90.44|87.61|86.44|87.51|87.41|84.78|80.98|79.42|81.22|81.12|76.69|78.2|81.03|85.46|87.17|91.36|90.05|93.85|91.7|90.87|89.66|90.29|95.31|94.53|97.7|97.89|102.19|103.26|101.7|104.33|103.45|100.23|101.11|103.36|101.7|101.89|104.14|100.92|101.01|97.5|99.36|96.97|93.85|88.78|90.53|92.24|89.51|89.07|86.29|90.48|86.93|90.92|96.38|90.19|86.39|90.05|94.24|94.19|92.78|91.9|90.58|84.29|85.27|86.15|85.27|83.17|87.02|85.02|91.07|88.05|96.82|96.33|101.4|93.65|88.68|88.58|93.12|92.92|99.65|94.87|97.99|101.21|102.28|99.55|101.7|98.09|94.73|91.36|86.83|82.34|80.78|77.13|81.08|83.85|73.03|77.52|85.02|87.22|91.31|79.71|81.76|75.47|78|77.13|85.32|75.66|81.9|74.83|71.03|85.07|82.68|98.19|102.58|102.87|108.62|110.18|99.75|104.62|106.67|112.52|112.81|113.79|112.91|114.08|125|120.81|114.96|119.25|117.4|116.23|112.62|114.67|116.23|115.84|115.06|120.91|119.54|124.51|122.76|129|125.39|127.83|128.71|125.98|122.37|123.83|115.54|114.18|107.26|106.77|98.19|104.14|101.21|97.99|99.65|101.4|97.6|92.09|90.87|86.54|86.78|88.58|93.12|90.92|96.43|92.58|94.14|91.07|97.7|99.75|94.77|91.22|90.05|87.51|92.73|89.31|102.38|102.48|98.28|92.92|91.9|88.24|86.68|86.58|81.32|74.83|79.47|75.81|78.35|79.17|79.76|84.49|86.97|84.24|85.8|82.98|83.66|83.76|82.05|81.61|82.59|78.49|78.2|77.03|78.49|74.3|71.18|74.49|76.74|76.44|69.03|72.15|70.69|69.23|68.98|67.03|63.87|62.89
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|6.448|6.0248|5.8774|6.295|5.8418|5.9775|5.975|5.3871|5.2581|5.735|5.4292|5.359|5.714|5.416|5.3002|5.543|5.55|5.4586|5.481|5.2614|5.1491|5.164|5.0311|5.2873|5.495|5.162|5.179|5.543|5.2768|5.4739|5.459|5.0046|4.8101|4.988|4.5602|4.3988|4.468|4.4803|4.6029|4.745|4.3854|4.3103|4.182|3.8775|3.8614|3.997|3.8213|4.0764|4.458|4.2698|4.0895|4.489|4.239|4.3038|4.415|4.0294|4.0456|4.119|3.9389|4.2042|4.745|4.4972|4.3086|4.647|4.4288|4.5085|4.798|4.9135|4.8399|5.115|4.6432|4.407|4.742|4.3278|4.2896|4.589|4.2618|4.0212|4.268|4.294|4.1958|4.54|4.1198|4.3495|4.4|4.4859|4.5146|4.619|4.0696|3.9877|4.343|3.7968|3.5815|3.655|3.0073|3.3475|3.663|3.6642|3.5203|3.679|3.4024|3.0319|3.405|3.2122|3.4186|3.499|3.3968|3.3336|3.69|3.6815|3.9265|4.444|4.3117|4.1654|4.682|4.2756|4.3641|4.759|4.3729|4.1851|4.353|3.8405|3.6402|4.242|3.8973|3.7404|4.315|3.8633|3.4872|4.026|3.8786|3.89|4.643|4.0249|4.1001|4.51|4.0961|3.7684|4.215|3.6348|4.0343|4.279|4.0073|4.212|4.641|4.8207|5.1629|5.225|4.978|5.3788|5.408|5.232|5.0655|5.823|5.2577|5.2024|5.771|5.4499|5.6743|5.934|5.4387|5.7|6.057|5.6098|5.4591|5.829|5.4887|5.8823|6.67|5.8178|5.8698|6.392|5.9691|5.5983|5.401|5.1488|5.2794|5.668|5.3904|5.4164|5.353|5.5398|5.5372|6.041|5.9951|6.2542|6.737|6.0437|5.847|6.708|6.2133|6.3733|6.899|5.9184|5.9036|6.67|6.4928|6.4054|7.146|6.2127|6.4054|6.193|5.7006|6.0077|6.083|4.8511|5.3973|6.079|5.3459|4.9539|6.747|6.3996|6.7402|7.4|6.4832|6.4639|7.086|6.6599|6.6791|6.746|6.4832|6.1381|6.524|6.6181|6.9715|8.301|7.6847|7.4213|8.337|7.2028|7.1771|8.629|7.4405|7.3442|8.727|7.206|7.0646|8.543|7.2092|7.002|7.736|7.0116|7.0402|7.918|6.8587|6.9033|7.799|6.4734|6.5116|7.546|6.0945|5.7092
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|364.9|372|385|385|400.95|412|413.7|403.3|399.5|414.1|419.9|411|414.15|396.55|395|392.6|380.5|373|382.1|387.55|380|383|391|406.1|383.4|378|367.5|375|380|358|374.6|345|350|331|320.55|304|311.9|340|343|327|328.5|308|303|293.65|282.1|280|296.3|293.2|292|292|279|268|267.2|264|265|265|269.9|269|252|251|268.8|273.2|274|269.9|275|270|249|266.3|274|259|241.9|241.9|242.9|239.5|239|239|238.5|238|237|237.6|238.1|237.5|238|238|239.5|237|236|233.5|233|232|227.9|227.8|229.9|229.5|229.5|228.8|228|230|229.9|228|227|229|229|233.7|235|234|235|232|231|233|235|231|232|231|231|231|232|228|224.9|228|223.8|223|224|226|213.7|227|229.7|227.3|216|222|229|228|231|228|226.9|222|225|218|218.9|218|222.2|218.3|215|216|224|239|231.5|235|238|236|230|227.3|228|228.4|227.7|228|228|229.5|235|227.4|226.1|226|227|225.7|225.3|226.2|225.4|225.5|224.8|224.2|217|218.5|214.5|213.5|214.5|214.9|213|212.1|211|210|211.7|211|215.4|210.5|211|210|212|215|216|217.8|214.6|195|189.9|187.7|182|181.7|185.6|184.5|194.4|194|196.4|187.8|194|195|194.6|202.8|204.4|184.5|189.9|190|218|215|220|216.7|216.9|199|183.1|188.4|181.4|175|169.5|174.2|168.1|178.5|184|188|184|190|184.8|178|173|182|166|173.9|178|160|156.5|171.8|160|153.8|151.1|155.5|146.5|144.2|131.9|138.6|131|123|124|129|116.5|103.5
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|12.91|13.14|13.03|12.96|13.16|13.57|12.6|11.42|10.46|11.09|11.22|11.32|11.71|12.05|14.3|14.9|15.51|15.28|14.79|14.46|14.09|13.62|13.95|14.72|14.84|15.21|14.83|15.35|15.78|15.84|15.13|15.3|15.02|15.74|15.47|15.31|14.87|15.65|15.5|15.39|14.72|14.49|14.44|13.93|13.33|12.93|13.32|13.9|13.89|14.16|14.5|13.37|13.29|12.69|12.38|11.8|12.31||12.67|12.83|12.7|10.42|10.29|10.31|10.4|11.1|11.1|11.39|10.45|10.52|10.5|10.28|10.32|8.76|8.68|8.47|7.99|7.97|9.81|10.26|10.18|10.57|10.46|10.92|10.88|11.2|12.09|11.45|11.03|10.99|11.92|10.47|9.79|9.54|9.41|9.81|10.58|10.68|10.43|10.68|10.36|9.96|11|11.22|12.34|12.58|13.66|12.97|13.33|15.2|15.04|15.11|15.65|15.83|15.07|13.05|13.05|13.38|13.11|12.77|14.59|14.42|15.25|15.62|15.4|15.33|15.64|15.63|13.86|14.52|15.58|15.4|16.11|15.26|15.04|13.37|12.92|12.33|14.04|13.32|13.94|13.01|12.84|13.91|13.01|16.51|19.22|18.39|18.28|18.13|16.54|16.89|17.49|17.37|17.69|18.13|17.86|18.64|19.38|19.81|19.31|19.99|20.4|19.22|18.18|18.17|19.12|17.76|17.91|18.34|17.81|17.18|17.06|17.5|16.87|16.45|16.19|15.67|15.28|15.2|15.41|14.95|14.63|14.98|14.38|14.47|14.49|14.17|13.81|13.33|12.93|12.66|12.53|11.83|11.59|12.34|13|11.88|12.11|11.9|11.92|11.58|12.07|12.64|12.45|12.51|12.78|12.68|13.36|13|14.62|15.1|15.06|15.63|14.85|14.41|14.11|14.25|13.93|12.78|13.41|13.13|12.98|13.92|14.1|14.8|14.46|13.52|13.4|12.97|12.62|12.65|12.52|12.98|13.2|13.31|12.82|13.9|14.55|14.61|13.58|14.22|14.67|14.74|13.83|14.74|14.07|13.29|13.26|13.17|12.62|12.28
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|37.5|37.4|38.5|37.6|37.1|39.4|39.1|38.3|37.8|39.3|40.3|39.7|39.6|39|38.6|40|40.6|41.2|40.6|40.7|40|38.5|39.1|39.7|39.9|39.1|38.8|38.3|37.6|36|33.6|33.5|33.8|34|35.4|34.3|33.5|35.5|35.1|35.6|36.2|35.2|35.4|35.9|35|34.9|33.4|34.8|34.9|34.3|35.9|36.1|36.1|34.6|33.8|33.6|33.2|34.1|34.8|33.2|32.6|32.6|32.9|32.8|32.3|32.4|31.8|31.2|30.7|30|29.4|29.2|29.2|28.3|28.4|27.9|27.4|26.8|27.4|27.2|27.1|26.4|24.4|25.3|25.3|25.9|25.2|25.1|24.5|24.3|24.9|24.1|24.2|24|24|22.6|22.4|21.4|21.4|21.6|21.1|20.9|21.3|20.8|22.1|22.1|22.1|22|23|23.3|23.7|24.2|24.8|24.6|24.8|23.7|23.3|23.5|24|23.6|23.4|21.5|21.6|21.1|21.3|20.3|20.2|20.6|19.6|20.2|21.1|20.2|20.2|18.6|18.3|17.8|17.5|16.8|17.6|16.9|17.4|17.2|16.5|17.8|18|19|19.6|18.2|18.9|18.5|17.9|18.8|19.3|19.6|19.9|20.3|19.8|20.1|19.2|19.7|20|20.5|21.4|21.4|21.3|21.5|21.3|21.8|22.3|22.8|23|23.4|23.1|23.3|23|22|21.9|21.6|21.6|21.9|21.4|21.5|21.2|21.3|21.5|21.9|21.9|21.2|20.9|20.9|21.6|21.5|21.3|20.8|20.9|21.6|21.7|21.6|21.5|19.2|19|18.7|19.6|19.9|19.8|19.2|18.8|17.9|18|17.8|19.7|20.8|21|21.4|21|21.2|20.9|21.9|22.2|21.8|21.7|21.1|20.6|20.8|21.3|21.3|20.8|19.8|19.9|19.4|20|20|20.3|20|20.6|20.6|20.5|20.5|20.7|20|19.1|19.3|19.9|20.2|19|19.7|19.8|19.3|19.1|19.2|18.9|17.7
05495|942434|/equities/scatec-solar-ol|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|160.2|168.9|168.3|166.1|165.8|174.8|184|186.1|178.9|194.5|197.6|194.1|190.9|189|183.2|178.3|192.4|201.3|208.3|201.7|196.5|194.1|193.1|197.7|196.4|195.9|189|180.5|187.8|180.8|170.1|169.8|152.5|155.9|154.9|154.9|149.7|153.3|151.8|156.4|152|150.1|150.1|142.5|138.3|131.1|127.5|125.9|126.2|123.8|122.4|123.2|120.1|119.7|127.8|125.8|128.7|127.9|129.9|128|127.8|122.6|121.6|118.2|115.6|113.1|113.7|116.5|120.9|121|121.4|117.6|119.9|117.4|118.1|117.1|112.4|110.6|111.8|108.5|105.4|108.5|111.5|114.9|109.4|109.6|108.6|106.9|103.5|101.2|102.2|100.4|93.5|93.4|94.2|92.7|95.9|96.2|94.9|93.6|92.9|92.4|93.2|92.6|94.9|103.2|109.7|109.3|107.4|103.9|105.4|101.8|101.6|96.8|95.3|91.6|90.7|87.9|88|84|84|79.3|75.6|74.4|73.9|68.6|71.4|73|63|65.5|72.4|72.2|75.8|70.2|69.2|64.2|63.4|62.9|68.9|65.6|67.7|67.8|66.7|73.6|72.2|80.2|83.4|82.9|85.7|85.4|77.5|79.3|80.5|83|84.7|84.7|83.4|79.5|78.8|78.1|77|81.1|82.3|84|80.9|82.9|85.4|84.6|87.3|90.3|88.7|87.4|82.5|83.3|82.9|85.9|86.3|83.4|79.7|81.4|78.2|81.2|78.9|83.2|80.4|80.4|77.9|75.4|72.2|73.2|74.7|71.9|72.2|70.4|71.9|72.2|69.9|67.9|65.9|63.4|65.7|61.2|65.9|69.7|64.3|65.5|64.5|60.9|68.4|65.4|73.5|77.9|74.2|75.4|74.9|151|145.6|146.9|149.5|146|143|128.5|126.4|130.7|125.4|131.7|137.8|130.1|127.4|125.2|124.7|123|119|117.5|120|97.2|94.5|101.7|104|96.8|92.5|94|99.8|90|90|90.2|89.8|84|75.8|69.8|70.5|63.8
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|87.15|89.45|88.1|86.05|87.8|90.35|87.05|89.55|87.1|89.45|90.15|88.4|86.45|85.85|84.6|84.85|86.1|85.15|84.05|84.6|83.05|77.45|78.75|79.6|78.5|78.75|77.6|78.45|78.7|74.8|73|71|68.85|71.5|71.1|69.9|68.05|71.05|72.85|73.55|72.7|72|70.9|69.4|65.5|64.1|63|66.7|68.1|69.6|69.2|71.85|69.85|67.1|66.4|64.5|67.65|65.15|65.45|67.25|68.7|68.25|67.8|67|65.35|64.7|63.95|60.85|60.3|59.25|57.35|55.25|55.8|55.25|55.15|53.55|53.3|51.45|52.5|55.1|55.25|54.5|54.85|57.35|55|55|54.75|51|50.7|50.3|51.35|49.62|49.97|49.32|48.92|45.28|45.26|44.76|43.89|43.01|41.88|39.59|41|39.35|44|43.79|44.61|45.86|44.09|44.98|47|49.07|50.75|49.17|50.05|48.94|49.87|47.94|45.72|43.44|42.57|40.39|41|40.09|41|38.49|40.51|40|35.19|37.79|40.32|40.69|43.38|40.26|38.81|38.17|37.38|35.3|36.88|32.34|36.48|36.08|35.17|39.67|41|48.11|49.08|46.08|50.75|52.15|48.65|51.55|51.45|54|55.65|56.85|56.9|56.75|58.1|58.35|58.1|59|57.15|55.6|55.05|56.2|55.7|57.25|57.55|57.85|57.85|58.4|57.85|59.7|57.45|56.1|56.35|55.9|53.4|54.25|51.3|52.4|52.65|52.55|51.75|53.9|52.05|51.3|49.57|49.45|49.21|48.38|47.99|46.84|46.44|48.32|51.5|49.69|47.89|46.47|45.93|41.09|43.14|45.09|41.43|39.64|40.6|41.19|42.7|40.5|49.98|47.22|47.4|47.7|46.6|44.9|44.9|45.61|45.82|43.11|42.64|41.5|42.83|44.38|45.6|47.51|47.75|44.34|44.1|43.8|46.28|48.91|45.74|45.5|46.22|45|44.4|44.6|44.9|45.2|45|46.9|49.6|49.3|47.2|51.75|50.75|45.7|48.5|40.3|39.9|38.6
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|60.74|64.94|65.27|63.86|63.49|64.23|61.78|59.58|59.2|58.95|58.75|57|56.46|56.67|56.63|57.71|59.78|58.33|57.12|56.87|55.5|54.59|55.25|56.17|56.42|57.21|58.58|60.7|62.15|61.57|60.66|60.08|61.95|60.74|60.62|60.12|58.08|60.08|60.12|58.45|53.59|52.34|50.76|50.39|49.35|48.77|48.23|48.73|49.85|50.64|50.76|52.18|51.72|52.38|51.72|49.47|50.43|49.64|51.01|51.01|51.93|51.55|50.97|49.18|47.94|49.06|50.22|49.72|48.64|48.06|48.43|47.15|47.73|45.23|44.07|43.28|42.74|42.24|43.53|40.77|40.4|41.91|41.14|42.24|40.98|41.74|41.95|42.32|41.04|41.82|43.32|41.48|45.07|46.07|46.23|45.11|45.52|44.57|44.78|44.15|44.07|43.2|44.24|42.07|44.78|49.77|51.68|52.76|51.35|51.26|53.05|51.22|52.8|52.43|53.63|53.51|50.89|49.6|55.5|52.59|53.09|53.01|52.93|49.39|50.18|49.56|50.1|50.14|47.89|50.01|51.35|47.85|50.1|46.86|45.69|43.94|41.99|41.7|45.4|45.03|48.23|45.69|42.37|44.65|43.36|53.34|53.17|52.05|53.8|54.88|50.64|52.55|52.88|55.17|55.38|54.34|55.75|55.88|62.94|63.65|62.36|63.78|63.36|62.32|60.53|60.87|61.53|61.03|60.74|61.53|63.36|63.69|63.4|65.36|65.44|65.4|64.61|63.86|62.74|63.61|63.19|64.69|60.87|61.16|60.74|62.65|60.87|59.49|59.41|59.95|59.58|58.62|58.41|57.17|57.54|58.54|60.49|60.99|61.24|59.45|58.83|57.83|59.2|60.08|59.49|58.12|58.21|58.21|59.2|57.87|63.78|63.57|63.03|64.19|64.15|64.19|64.36|66.02|65.9|63.98|62.57|62.45|62.15|59.83|60.7|60.78|59.95|58.25|58.16|57.62|58.21|56.71|55.25|55.92|56.83|58.62|55.92|55.63|55.88|55.38|54.21|56.79|56.79|55.63|55.05|57.96|55.5|53.63|54.88|56.54|56.96|54.26
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|208|203.5|207|202|206|216.5|221.5|212|210|207.5|212.5|223.5|216.5|208|202.5|200|209|207|211|215.5|209|195|191.5|192.5|179.5|186|178.5|176.5|182.5|185|185|187.5|185|185.5|183.5|181|177|175|173|177.5|180|178.5|181.5|184|173|170|169.5|174||176.5|176.9|173.6|168.3|163|156|154|160.8|151.5|156|153.7|156|153|146.6|140.1|141.5|134.5|135.5|127.8|125.9|127.1|127.5|126.4|127.5|125.6|128.5|127.5|130.9|125.2|126.4|125.9|125.3|125.8|124.4|130|123.9|118.3|119.9|114.7|102|100.4|101.6|103.4|99|99.3|100|95.3|97.8|100.9|97.5|96.5|98|92.6|96|95|100.3|101.6|100|102.5|99|101.9|97.5|99|104.6|97.7|93.6|89.9|90.6|90.7|91.5|86.1|86.3|80.8|82.2|87.7|86.3|84.7|83.9|84.5|84.6|85.7|88.1|93.5|92.8|90|89.4|79.3|79.9|79|82.6|83.7|85.6|80|79.9|86.2|84|96|97.4|99.2|100.5|101|95|98|99.5|98.2|94.1|91.6|89.8|90.5|91.5|92.9|88.9|85|85|86|83|86.6|90.5|86.6|87.1|87|86.6|84.2|84.2|82.5|82.4|89.5|87.9|86|88|89.2|88.4|86.8|94|93|93|90.1|87|84.4|86.7|84.3|83.2|83.9|82.2|82.5|87.4|92.6|95.1|95|95.5|97|95|97|99.4|100|101|99.9|97|97.2|102|96.9|108|108.4|105.1|103.6|101.8|101.1|103.6|104.5|102.5|96.4|87.1|90|97|96.3|97.3|99|97.8|97.5|99|98.7|99|99|96.1|99.4|103.6|103|98|97.7|102|100.7|100.1|102.5|105.2|99.5|91.5|90.2|86.1|91.5|92|89.7|83.3|82.6
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|148.8|149.4|147.9|143.7|144.8|147.2|150|144.4|140.3|137.5|139.2|134.1|131.8|126.7|129.2|129.4|131.2|130.7|130.6|131.6|128|122.3|123.5|125|123.2|122.7|122.8|124.8|124.9|124.1|123|122.3|125.3|127|126.3|123.5|118.7|122.2|123.9|123.9|123.1|122.7|120.5|116.8|112.6|111.3|110.8|113.5|116.5|118.4|117.7|119.7|119.1|110|109.6|104.6|110.4|115|117.8|117.7|116.3|116.7|114.5|116.1|113.8|111.7|108.8|109.1|107.6|109.1|110.7|106.2|108.4|108.8|107.4|105.7|104.7|100.9|103.4|105.6|103|104.8|104|108.1|106.3|109.1|111.5|104.5|102|102.8|104.8|104.3|102.3|102.6|101.5|106.4|103.3|105.7|101.4|98.5|97.05|94.8|96.7|95.4|102.9|109.4|109.4|110.7|114.1|113.5|114.7|114.7|119.8|117.1|119|120.4|120.6|119.5|125.2|119|117.1|118.9|115|114|110.7|104|104.6|104|93.7|100.1|105.3|105.3|109.9|100.9|100.5|96.7|95.9|91.6|98.6|92.05|93.9|89.05|88.25|95.95|91.4|102.6|107.2|107|110.6|113.5|105.8|109|109.6|112|114.6|113.9|115.1|121.5|129.8|126.2|126.3|130.6|135.5|130.8|125.3|126.4|126.9|126.3|128.1|130.3|129.3|130.5|131.5|136.2|134.6|133.3|131.7|129.5|126.3|132|125|126.3|125.6|127|127.8|130.5|131.3|128.7|122.5|121.4|119.8|120.9|119|115.1|117.1|120.9|126.1|122.1|124.9|117.4|114.8|111.2|116.8|120.3|118.2|114.2|115.5|113.1|118|110.5|120.8|125|126.8|135.2|132.8|131.3|129.2|127.9|122.7|117.9|120.1|114.8|115.7|115.1|116|121.1|123.8|121.6|121.2|118.8|121|121.7|119.2|117.4|118.2|113.8|106|105.4|108.1|102.8|99.3|104|105.2|104.9|101.3|104.2|105.5|101.25|101.25|101.25|98.5|91
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|166|168|165.3|161.7|167.5|170.5|167.6|165|166|171.6|171.7|173.2|172.4|169.9|173.7|169.8|178.9|170.5|170|168.1|167.6|170.4|174.3|178.9|176.2|176.3|176|171.2|173.4|173.7|180.5|176.1|180.1|184.7|180.5|179.6|175.5|179.4|181.5|178.5|181.2|181.8|177.5|164|158.7|157.1|159.1|160.5|159|162|157.9|161.5|160.3|154.1|155.2|150|154.6|152|158.9|156.5|164.6|164.7|159.3|160.9|158|155.8|158|163.1|160|162.3|168.5|163.2|163|158.9|160.7|160|160.2|151.2|153.5|156.2|149|146.3|142.3|147.4|141.7|147.2|155.4|147.2|137.8|140.2|147.6|145.1|142.7|140|133.1|134.8|135.2|135.9|135.1|131.5|142.1|140.1|142.8|140.2|151.6|154.5|159.4|168.7|155.8|157.8|161.5|160|170.2|166.8|166.9|170.5|169.9|163.1|166|161.4|156.3|153.8|148.1|145.6|141.8|136|140.8|142.5|122|130.1|137.8|145.5|151.2|136.3|141|131.7|130.9|131|142.4|134|143|137.1|130.4|149|147.3|166.3|172.7|174|185.8|183.9|169.2|172.4|172.7|180|181.6|185.3|186.4|185|190.7|193.2|179.9|185|186.8|182.2|174.6|170.7|172.7|170.4|165.4|170|170.8|183|183.8|192.7|188.1|191.6|193.7|189.6|187.2|196.2|187.2|183.4|177.1|176.9|172.5|175|153.5|150.2|151.3|156.1|147.4|142.7|139.5|134.2|132.1|133.9|141.2|137.9|143|137.9|143.8|136.7|143.6|147.6|144.7|139.3|137.3|137.7|143.3|134|145.9|148.5|141.6|131|129.5|128.7|124.3|124.7|120.5|112.6|115.6|109.8|112|115.2|121|124.1|125.6|123.6|124.1|119.4|119.8|116.2|117.6|117.9|121.1|114.9|114.5|114|116.4|112|105.1|109.3|111.4|113.3|106.8|111.9|110.2|107.8|107.8|108.2|106.5|105
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.48|4.328|4.248|4.246|4.172|4.182|4.242|4.09|4.074|4.118|4.124|4.114|4.108|4.084|4.07|4.072|4.07|4.066|4.022|4.004|3.928|3.816|3.778|3.96|3.86|3.8|3.804|3.744|3.77|3.874|3.742|3.71|3.73|3.716|3.53|3.596|3.54|3.63|3.592|3.578|3.61|3.512|3.59|3.4|3.52|3.5|3.47|3.54|3.486|3.662|3.616|3.812|3.732|3.768|3.728|3.778|3.714|3.598|3.556|3.646|3.64|3.618|3.558|3.708|3.616|3.55|3.714|3.728|3.636|3.512|3.57|3.514|3.496|3.448|3.346|3.4|3.42|3.278|3.354|3.378|3.392|3.538|3.466|3.54|3.45|3.496|3.48|3.49|3.344|3.29|3.3|3.222|3.322|3.268|3.24|3.562|3.44|3.52|3.436|3.336|3.348|3.234|3.192|3.316|3.458|3.494|3.592|3.458|3.382|3.53|3.606|3.636|3.632|3.69|3.712|3.61|3.63|3.53|3.51|3.464|3.264|3.356|3.324|3.406|3.416|3.296|3.362|3.4|3.19|3.376|3.412|3.42|3.55|3.78|3.694|3.548|3.46|3.35|3.462|3.26|3.316|3.292|3.274|3.696|3.688|4.022|4.102|3.99|3.996|4.15|4|3.992|4.05|4.066|4.04|4.136|4.176|4.274|4.2|4.186|4.088|4.062|3.986|3.882|3.778|3.888|3.892|3.914|3.978|3.962|3.825|3.803|3.82|3.737|3.748|3.72|3.79|3.728|3.735|3.667|3.732|3.797|3.788|3.837|3.893|3.82|3.795|3.743|3.703|3.7|3.66|3.73|3.695|3.627|3.595|3.63|3.545|3.603|3.52|3.502|3.5|3.41|3.36|3.408|3.385|3.308|3.29|3.453|3.422|3.382|3.578|3.665|3.76|3.797|3.788|3.708|3.678|3.64|3.545|3.475|3.44|3.453|3.377|3.4|3.402|3.408|3.408|3.47|3.47|3.51|3.49|3.45|3.328|3.362|3.34|3.25|3.3|3.203|3.28|3.297|3.257|3.29|3.33|3.243|3.243|3.212|3.15|3.127|3.078|3.072|3.15|3.155
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|86.09|87.25|86.51|86|86.74|89|88.13|87.88|87.42|88.3|89.35|86.75|86.37|86.38|85.58|85.52|86.17|85|82.6|83.26|83.03|78.93|79.04|78.95|78.81|79.11|78.37|77.82|77.8|74.92|73|73.22|72.78|72.69|72|72.15|71.07|71.7|71.46|71.61|71.26|69.1|69.28|69.21|67.62|69.61|69.82|70.41|70.96|72.62|73.62|74.17|71.91|72.76|71.26|70.32|71.49|70.64|70.5|71|70.81|71.71|70.3|71.34|70.54|70|71.81|72.3|70.95|69.99|69.98|69.01|67.7|66.28|65.49|65.85|65.34|64.63|65.08|65.66|65.7|64.59|64.61|66.09|63.91|64.92|64.17|62.09|60.73|61.18|61.6|59.92|60.02|60.33|60.52|60.25|60.68|60.95|59.52|59.28|59.25|57.79|58.39|56.86|58.47|60.32|60.82|60.59|59.98|59.15|59.26|59.76|61.35|59.81|60.06|59.21|59.75|58.61|60.72|59.86|59.99|58.63|58.8|59.52|59|57.5|60.29|61.65|58.14|60.05|62.07|60.42|62.48|61.64|63.87|62.6|62.58|58.97|62.68|62.26|64.98|62.87|61.71|63.97|63.91|70.28|72.3|69.79|71.16|72.21|69.86|71.34|70.25|71.07|71.51|71.66|72.17|70.84|70.17|69.28|67.87|67.82|67.5|66.37|64.4|65.54|66.67|67.08|69.73|68.75|69.9|69.74|70.83|69.07|68.93|68.79|69.54|68.69|68.93|68.75|66.88|69.4|67.08|69.09|67.81|67.42|66.68|66.04|65.07|64.55|63.31|63.64|63.96|61.99|61.84|63.18|66|65.75|66.05|64.42|65.05|62.27|65.5|67.21|66.58|65.05|65.03|62.02|63.57|60.4|67.5|69.29|69.88|72.36|70.97|69.94|68.95|67.13|67.63|63.93|64.75|64.2|61.84|64.99|66.16|69.43|69.9|68|66.87|65.91|65.5|66.23|62.88|64.32|65|63.25|63.64|67.06|68.5|65.99|62.75|66.48|66.2|63.91|61.56|63.73|61.6|60.35|60.6|60.48|59.5|58.85
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|4.9887|5.7704|5.6247|5.8035|5.7969|5.7737|5.459|5.2967|5.1609|5.2802|5.0251|5.0549|4.982|4.8363|4.8992|4.876|4.929|4.4454|4.4785|3.8657|3.71|3.4748|3.6007|3.869|3.9452|3.8193|3.7663|3.6968|3.9287|4.028|4.2334|4.1241|3.9552|4.0877|4.0744|3.8492|3.7829|4.0678|4.2732|4.0843|3.9552|4.0479|3.9287|3.8558|3.5676|3.5577|3.402|3.71|4.0413|4.0578|3.5908|3.5113|3.2092|3.07|3.1098|2.7693|2.7997|2.6368|2.7494|2.9442|2.972|2.9322|2.6593|2.7481|2.9071|2.9813|2.9958|3.0581|3.0117|2.7335|2.6566|2.5109|2.5202|2.4049|2.3943|2.3585|2.2605|2.2167|2.3121|2.4579|2.7467|2.8024|2.8435|2.9654|2.7507|2.976|3.2039|3.029|2.87|2.9004|2.9813|2.7944|2.6619|2.6447|2.6566|2.6129|2.6805|2.6288|2.5785|2.4221|2.4884|2.4698|2.6964|2.2194|2.381|2.2552|2.491|2.4857|2.6421|2.8315|2.9203|2.9972|3.1654|3.0541|3.082|3.0237|3.1469|3.0488|3.0899|2.9813|2.9283|2.5771|2.6354|2.3519|2.4234|2.2737|2.6116|2.5639|2.2207|2.5559|2.7785|2.7428|3.2105|3.1893|3.2463|2.8156|2.7123|2.65|2.7308|2.4566|2.7057|2.7626|2.7454|3.4351|3.657|4.5746|4.9058|4.6972|4.7998|4.9853|4.6044|4.5779|4.7237|4.8727|4.7667|4.611|4.7104|4.8429|4.7733|4.5514|4.2599|4.3725|4.346|4.3228|3.9817|4.2003|4.1307|4.4918|4.6905|4.7435|4.6806|4.6276|4.8363|5.2934|4.9323|4.4362|4.462|4.1717|4.1832|3.9215|3.7922|3.8957|3.7318|3.6743|3.496|3.4903|3.3925|3.2229|3.2344|3.2028|2.9785|2.9095|2.8707|2.6881|2.6968|2.7313|2.9354|2.8261|2.8434|2.6608|2.5358|2.3618|2.5487|2.7183|2.5674|2.474|2.5214|2.4869|2.5846|2.4236|2.8606|3.0418|2.8305|2.7845|2.8103|2.8031|2.6996|2.691|2.5645|2.2224|2.3949|2.2281|2.3719|2.6263|2.8463|3.0676|3.1251|2.9469|2.944|2.921|2.9354|3.036|2.8305|2.8779|3.0763|3.0533|2.921|3.174|3.1481|2.9699|2.612|2.5271|2.543|2.5286|2.2971|2.3949|2.3805|2.3863|2.3805|2.2368|2.2008|2.2224
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|7.53|7.38|7.165|7.495|7.695|8.115|7.765|7.55|7.485|7.88|8.255|8.185|8.095|7.76|6.94|7.13|7.59|7.495|7.32|7.32|7.12|6.89|6.98|7.27|7.295|7.18|7.18|6.97|6.68|6.895|6.48|6.215|6.625|6.715|6.695|6.33|5.845|5.99|6.125|5.96|5.67|5.5|5.475|5.555|5.31|5.15|5.02|5.235|5.285|5.64|5.55|5.71|5.71|5.385|5.33|4.81|5.09|4.996|5.035|5.11|5.22|5.27|5.19|4.852|4.848|4.878|5.28|5.445|5.34|5.3|5.595|5.245|5.32|5.21|5.225|5.035|4.928|4.642|4.886|5.04|4.84|4.768|4.718|4.858|4.834|5.055|5.26|5.13|4.8|4.93|5.085|4.908|4.6|4.612|4.724|4.914|4.902|4.84|4.862|4.692|4.446|4.23|4.502|4.374|4.884|4.834|5.29|5.245|5.185|5.385|5.57|5.45|5.77|5.59|5.73|5.73|5.66|5.51|5.685|5.57|5.685|5.085|4.86|4.628|4.48|4.132|4.408|4.678|3.928|3.978|4.426|4.498|4.92|4.53|4.7|4.614|4.422|4.212|4.808|4.506|4.898|4.7|4.63|5.24|4.79|6.01|6.22|6.685|7.165|7.385|7.065|7.085|7.06|7.39|7.705|7.85|8.005|8.03|8.135|8.4|8.64|8.7|8.695|8.085|7.59|7.855|8.125|8.3|8.395|8.44|8.47|8.75|8.425|8.31|7.995|7.685|7.6|6.88|6.945|7.13|6.74|7.07|7.18|7.3|7.14|7.285|7.31|7.45|7.33|6.885|7.08|6.905|6.62|6.18|6.255|6.355|6.545|6.215|6.095|5.815|6.1|5.78|6.325|6.625|6.515|6.105|6.05|5.87|5.88|5.28|6.31|6.245|5.74|5.675|5.47|5.417|4.941|4.985|4.733|4.514|4.324|4.09|4.155|4.337|4.347|4.585|5.164|4.737|4.689|4.63|5.048|5.223|5.096|5.194|5.135|5.029|5.009|5.242|4.96|4.66|4.388|4.485|4.999|5.009|4.669|4.786|4.65|4.543|4.32|4.33|4.173|3.635
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|36.01|34|33.06|32.25|33.15|36.23|34.26|35.92|34.81|37.31|38|37.18|36.76|37.44|37.31|37.43|39.89|39.43|38.93|37.99|37.32|34.76|36.38|37.8|37.49|37.62|37.05|38.51|35.17|35.35|35.21|34.62|34.21|35.1|36.95|36.18|34.28|35.9|34.6|34.45|34.49|34.13|32.21|31|29.21|29.3|28.3|28.5|28.11|27.89|26.36|26.88|26.74|26.64|25.98|23.45|24.49|23.69|22.67|24.02|26.02|27.01|25.55|26.83|27.04|28.82|28.4|29.28|29.2|28.84|28.8|26.82|26.98|27.1|26.91|27.24|28.25|25.73|27.8|29.04|29.15|29|28.85|28.97|26.32|27.36|28.46|26.89|24.47|24.35|25.46|23.68|23.02|22.84|23.45|24.01|22.62|23.19|21.65|18.88|17.88|17.67|19.19|18.52|21.96|24.1|26.5|26.28|26.23|27.7|28.8|30.44|30.47|27.08|27.2|27.11|27.4|29.74|30.17|29.74|29.94|27.54|26.89|31.1|31.15|28.37|31.64|32.49|26.46|30.17|32.38|33|36.95|33.3|34.6|30.74|29.96|27.1|32.56|30.96|34.67|32.99|31.82|37.17|37.44|44.94|48.28|46.82|45.8|47.39|41.57|44.35|46.81|48.3|48.67|48.98|51|51.6|54.5|51|52.6|52.5|48.68|49.3|46.49|47.84|50.5|47.31|47.18|47.19|47.69|45.87|44.58|45.72|45.32|43.65|42.87|41.78|40.2|38.97|36.94|40.93|40.97|42.59|42.61|39.6|39.32|38.51|35.75|35|34.96|34.1|33.54|32.83|32.8|33.15|38.55|36.03|34.5|33.11|32.78|32|35.67|38.89|37.82|34.5|35.18|36.19|40.52|37.9|44.73|45.61|47.17|48|46.99|46.18|45|46.97|45.52|41.08|41.99|39.25|40.56|41.86|41.9|44.87|43.06|39.56|38.5|39|36.54|39.1|40|38.5|39.01|36.29|39.17|40.45|38.44|38.2|33.9|34.46|34.85|31.5|31.9|33.14|33.75|32.08|32.8|33.25|32|28.5
05509|383|/equities/subsea|STOXX600|117.5|119.1|112.6|105|105.2|110.4|109.5|106.3|104.2|108|114.5|116.3|109.5|109.3|107.8|114.6|119.3|119.2|114.7|114.2|111.7|114.6|115.3|119.3|122.3|125.7|125.8|127.1|130.8|128.6|126.3|127.9|127.2|124.9|125.4|124|125.5|125.6|121.3|113.3|112.8|112.8|113.5|111.7|107.5|106.5|126.2|128.6|130.4|130.1|125.4|125.5|130.5|127.6|129|124.7|131.7|132.1|136.5|141.6|142.9|140.2|135.7|134.4|131.9|133.1|134|140.2|136.9|136.6|137.6|132.1|133.4|132.5|130.6|129.5|131.2|122|123.8|127.4|123.4|127.5|133|134.6|132.2|142.1|146|134.9|133.2|133.7|141|133.3|126.9|128.8|126.4|121.2|117.2|117.1|108.7|116.8|114.4|112.3|122.4|119.5|128.4|139.1|143|143.5|141.5|146.8|145.2|140.1|137.7|128.5|130.2|127.6|122.5|121.3|121.8|115.3|114.6|115.1|113.8|106.9|105.6|101.7|104.4|108.2|101.1|103.2|109.3|107.1|120.3|123.8|118.3|106.5|109.2|105.9|116.8|115.8|114|111.9|109.9|119.4|111.5|137.1|141.1|135.7|135.4|132.8|121.8|128.4|126.2|133.1|134.6|133.5|134.2|130.4|132.8|134.3|132.1|138.4|137.8|131|128.6|128.5|140.5|138.8|133.3|135.6|136.8|136.2|134.8|140.4|145.6|137.7|138.2|134.4|126.2|130.8|122.5|125.8|123.8|124.1|113.9|112.8|111.5|111.3|107.8|100.8|99|98.2|99.7|93.8|94.9|97.4|102|96|91.2|89.6|97|94|98.6|96.8|92.2|89.3|95.1|92.8|101.5|98.3|109|112.5|112|112.9|104.6|107|105.5|104.4|101.8|93.8|96.1|88.5|89.7|88|86.2|90|91.5|88.2|88.2|85.3|83|84.2|82.3|75.1|78.6|72.1|69.8|75.6|70.1|74.3|66|68.8|65.4|60.6|57|60.6|62|60.6|61.5|62.9|62.3|62.6
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|107.3|108.3|107.6|108|106.8|107.6|106.2|112.5|109.2|111.8|111.7|109.7|106.7|105.9|103.9|105.9|108.1|105.7|105|105.8|103.1|96.2|98.7|101.6|100.6|100.7|99.6|98|96.3|95|94|92|92.9|95.8|94.9|95.4|94.8|97.1|101.2|102.4|101.1|98.7|96.7|96.1|93.7|89.7|87.5|93.9|95|95.5|96.5|100.6|98.6|98.2|98.1|88.7|93.5|92|92.8|92.5|95|93.5|93.9|91.9|88.4|86.9|87.9|82.9|81|81.8|80.5|77.5|77.7|78.4|79.5|78.8|77|75.8|77.8|76.6|77.1|77.6|79.7|82.9|82|81|80.6|78.3|77|78|79.7|80.5|80.8|77.9|76.7|78|75.1|75.6|73|70.3|69.5|67|68.7|66.4|72.5|72.4|72.5|71.1|67.9|67.7|70.3|74.7|75.3|73.7|75|73|73.4|70.3|70.7|67.9|66.1|64.3|61.9|60.3|61.5|59.1|60.9|59.3|54.7|59.7|61.1|61.4|64.4|62.5|59.6|57.4|58.7|53.3|55.4|52.3|56.4|56|54.6|59.1|61.2|66.2|66.2|62.9|64.8|65.7|62.4|64.4|64.8|68|69.4|69.2|69.7|69.6|69.9|71.9|71.3|71.3|69.9|69.2|69.4|69.3|69|71.3|70.2|71.4|72.4|73.2|72.4|74.2|74.5|71.6|72.8|71.9|70.9|71.8|69.8|72.2|71.9|72.4|72.8|73.8|75|74.3|73.1|72.1|71.1|69.2|68|65.5|64.8|68.2|70.9|69.1|66.7|66.9|66.2|63.3|64.9|67.2|65.2|62.8|63.6|62.9|64.3|61|68.2|70.8|71.4|71.7|71.2|69.7|69.2|207.6|204.5|194.5|193.3|186.7|182.8|194.4|193.5|199.5|204.8|204.2|207.7|199.9|200.5|208.7|206.2|197|193.2|191|187.2|192.5|192.5|187.5|174|179|184|181|178.5|192|183.5|172|176|176.5|169.5|165
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|166.6|172.4|170.2|168.6|168.7|174.4|170.3|171.1|177.3|180|181|178|175.6|172.6|171.3|178.7|183.5|180.2|179.5|181.6|177.9|165|166.2|167.5|167.1|170.5|166.8|169|170.1|161.2|157.5|155.9|148.9|157.4|155.7|152.4|150|156.7|161.4|160.4|159.8|156.3|155.7|158|155.3|153.8|149.3|156.2|153.3|159.2|159.3|169|165.2|159.9|156.4|141|150.6|143.2|148.2|149.9|159.8|159.3|157.3|156.5|151.9|151.8|152.2|135.8|136.8|134.4|131|127|127.8|124.7|125.2|122.9|120|119.5|122.8|124.7|123.7|116.1|119.9|125.9|123.4|123.3|122.3|118.2|115.9|117.8|121.2|120.3|119.8|116.4|115.8|113.2|111.7|108.6|108.5|106.7|107|101.7|104.3|100.1|109.6|108.6|109.7|105.5|99|99.8|102.8|108.9|113.4|110.5|114.5|112.1|112.4|104.1|103.4|98.5|98.3|94.3|94.2|89.2|89.4|85.5|89|89.5|79|87.3|91|91|95.2|85.3|83|80.2|76.6|69.5|78.5|78.8|85.6|81.2|80.8|90.7|92.8|110.6|110.9|100.9|104.9|106.5|101|102.4|102.5|109.9|113.8|114.2|115.5|114.4|114.6|116.6|116.6|114.6|110.2|111|107|108.7|109.4|110|102.5|105.7|99.5|101.7|100|98.8|96.5|93.8|94.8|95|92.5|95|88.8|92.4|93.2|92.2|93.2|97|94|93.9|91.5|93.2|90.5|88.5|87.1|81.8|80.3|81.7|87.5|82.5|79|78.8|77.2|72.3|73.5|76.2|72.9|67.5|70.3|70.5|70.7|66|79.3|72.1|74.5|75.5|74.9|72.2|69.9|73.5|72.4|68|66.3|62.7|64.4|64.8|68.5|71|72.3|71|68.2|68.7|70.8|73.1|65.8|62.4|65.1|62.1|63|61.5|65.8|63.5|61.8|66.2||65.3|58.9|63.3|62.5|54.6|54.4|46.1|46.1|44.7
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|221.6|223.6|219.2|216|216.8|206|211.4|204.1|202.4|206|203|205.4|204.1|192.8|192|197.5|194.9|189.9|208|206.9|204.8|195|202.3|203.8|204.4|212.6|214.1|213.1|229.7|220.4|221.3|224.6|230.8|233.9|234.3|236.8|231.4|236.2|236.8|235.8|243.5|240|240.8|248.6|242.1|238.1|234.3|240.2|237.3|230.4|233.5|238.3|244|230.7|207.9|216.5|217.5|207.7|202.3|206.1|203.7|209|212.5|211.6|221.7|224.8|240.7|233.7|229.6|227.4|220.5|218.2|221.7|226.4|224.9|234.2|224.3|214.6|224|229.1|260.8|262.9|258.4|267.5|265.6|268.1|264.4|268.8|275.2|269.9|280.5|286.2|290.8|284.7|291.7|287.4|285.7|278.7|276.4|271.4|270.6|272.2|274.4|267.9|270.8|273.1|270.5|276.2|270.9|265.8|263.4|251.1|256.5|254.5|252.1|248.7|243.1|242|239.7|235|234|236.9|240|244.3|241.3|233.7|222|219.6|216.5|215.9|221.3|218|226.2|231.7|228.1|221.9|228|216.5|223.6|224.6|230.1|229.2|233.3|227.4|220|234.5|224.8|222.3|221.7|212.7|208.2|207.8|210.4|215.9|221.5|221.9|218.1|208.3|214.4|215|213.6|211.3|210.9|204.5|197.7|204.7|198.5|195.8|190.7|192.2|190.7|188.2|188.6|199.1|196.7|194.7|195.9|193.4|193.7|195.4|195.6|196.8|191.2|188.8|186.7|174.4|177.1|177.2|178.5|177.3|177.3|178.2|171.4|171.8|170.1|170.2|171|170.5|175|176.4|172.6|168.6|169|173.6|173.6|168.5|163|158.6|158.5|156|165.4|168.6|169.5|173.4|172.5|172.7|171.1|163|165.6|162.4|161.5|160.3|155|155.6|154.5|157.6|152.1|156.9|160.6|156.5|153.8|155.8|152.5|152.4|153.5|148.1|147.5|146.5|151.5|140.5|139|138.5|139|139.2|134.2|137|137.8|139.5|137.5|137.8|136.2|131
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|79|76.75|70.5|66.6|69|68.65|71.45|80.75|80|83.6|85|84.4|80.25|76.1|74.7|74.15|74.9|73.3|69.75|66.5|65.75|67.75|69.25|68.25|69|66.25|64|63|66.25|64.75|64.5|68.25|65.75|62.75|58.5|50.25|45.9|47.5|47.7|49.1|49.4|48.8|47.3|46|44|40.2|39|39.8|39.6|41.2|41.8|41.2|41.5|40.9|39|39.7|40.3|39.9|41.9|42|42|37.9|39.2|39|39.5|39.1|38.6|38.3|39.3|39.2|38.9|36.6|36.2|35.3|33.4|32.1|32.7|31.1|32.5|34.2|35.2|35.5|34.1|36.8|36.8|25.8|25.7|26|25.7|25.5|25.4|23.3|23.2|23.8|24.8|25.8|24|23.5|24.4|25.2|23.7|22.8|22.5|21.7|22|21.3|21.6|21.5|22|21.8|22.4|21|21.5|19.8|19.9|17.4|17.7|17.8|17.7|18.3|17|16|15.6|15.1|14.5|13.95|13.5|13.25|12.35|12.9|14.7|15.9|15.6|15.5|15.9|16.4|16.4|16.2|18|17.4|19.3|19.2|18.8|20.6|21.4|22.9|23.4|23.7|25.4|25.1|24.2|22|23.4|24.3|23|25.4|21.8||22.46|21.92|23.45|23|25.06|27.47|25.68|25.41|25.77|26.58|27.2|27.47|29.89|33.29|33.29|33.74|34.45|36.24|37.67|36.69|35.26|35.53|35.7|35.7|35.26|35.17|35.88|36.69|39.46|39.2|39.64|39.02|37.58|36.06|35.35|34|34.81|33.74|34.45|33.11|32.66|34.27|35.08|31.68|34|34.63|35.35|36.87|37.32|34.54|35.17|34.27|37.32|39.2|39.2|39.55|36.87|34|33.56|31.95|32.93|33.29|31.32|28.64|29.35|28.37|27.65|24.88|26.13|24.88|24.61|24.07||26.77|26.77|27.78|28.34|27.78|26.55|26.1|26.1|26.32|26.88|26.88|26.77|26.66|26.66|27.22|27.78|27.44|27.44|28.34|28.45|28.45
05515|498|/equities/tele2|STOXX600/EAFAVALUE|82.78|80.8|80.03|75.79|75.11|77.33|77.43|76.61|74.34|74.87|76.66|74.78|72.03|71.5|69.57|70.97|72.95|72.51|70.3|70.39|70.34|68.66|73.43|77.04|76.85|76.61|75.21|75.26|75.69|81.62|78.63|78.2|80.27|82.2|79.64|81.19|80.27|79.26|82.05|82.44|81.19|79.64|78.58|79.02|77.28|75.89|74.92|76.56|77.62|79.98|78.1|80.03|82.23|80.8|77.8|78.59|76.52|75.59|80.94|77.23|75.88|76.16|72.81|75.09|74.23|72.95|82.16|82.09|82.3|84.08|84.3|83.59|83.73|84.66|83.94|83.01|83.09|79.16|79.37|78.66|78.52|82.23|84.23|85.73|85.08|87.87|87.65|84.08|83.16|81.09|83.87|81.94|80.73|80.23|82.23|79.52|77.16|76.23|73.88|74.23|74.81|75.45|78.52|76.8|80.66|89.72|89.94|90.37|92.44|94.86|96.36|93.58|92.29|90.22|95.72|95.15|92.86|90.51|94.51|93.15|89.01|94.15|94.86|95.58|93.36|90.37|94.01|94.08|91.15|92.65|95.58|95.93|99.43|100.64|93.51|91.15|90.08|89.22|95.51|98.79|95.01|90.72|86.87|88.72|87.58|95.86|94.86|90.79|89.94|89.94|85.3|83.51|84.37|87.8|85.87|88.87|108.85|109.92|108.28|107.71|108.14|107.78|104.78|101.43|98.72|97.65|99|102.36|103.5|106.14|102.07|101.29|103.64|98|103.86|99.65|101.22|103.64|104.57|104.93|101.57|101.36|102.43|104.86|104.93|104.21|102.29|104.29|101.43|100.5|99.22|96.43|97.08|95.51|92.58|94.36|93.22|91.37|91.87|86.37|86.65|81.87|83.87|85.94|84.08|82.01|81.87|78.23|84.87|79.09|88.01|90.37|91.65|89.8|87.65|87.8|85.94|83.87|79.94|75.66|76.95|75.8|72.66|74.88|75.88|75.52|80.3|78.66|78.73|77.87|79.52|79.8|77.87|78.02|77.3|75.38|75.02|74.31|67.88|65.81|62.74|67.95|65.67|69.1|69.38|72.09|69.59|66.45|65.74|69.31|66.24|59.39
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.938|0.9285|0.864|0.8555|0.8745|0.878|0.8515|0.814|0.792|0.816|0.8235|0.872|0.848|0.8655|0.825|0.795|0.858|0.8135|0.7575|0.717|0.7035|0.6625|0.6645|0.718|0.6905|0.675|0.68|0.7135|0.672|0.7485|0.682|0.639|0.58|0.5705|0.607|0.609|0.5295|0.4886|0.521|0.512|0.4908|0.5435|0.487|0.503|0.511|0.534|0.522|0.54|0.5805|0.599|0.629|0.657|0.646|0.6535|0.622|0.588|0.6355|0.584|0.551|0.617|0.62|0.601|0.5455|0.5915|0.6155|0.6645|0.73|0.7235|0.7645|0.743|0.709|0.683|0.686|0.706|0.706|0.7005|0.701|0.682|0.691|0.697|0.706|0.7515|0.7585|0.8075|0.78|0.8135|0.826|0.8255|0.74|0.7225|0.756|0.732|0.669|0.6585|0.6525|0.7335|0.725|0.7805|0.7515|0.6975|0.731|0.6845|0.6945|0.756|0.8335|0.839|0.8695|0.821|0.7975|0.85|0.8915|0.9085|0.878|0.851|0.861|0.867|0.829|0.8045|0.773|0.784|0.825|0.8455|0.8145|0.831|0.8125|0.806|0.8475|0.845|0.7755|0.848|0.891|0.8665|0.9255|0.878|0.9005|0.862|0.8195|0.763|0.788|0.766|0.828|0.8045|0.803|0.8545|0.845|0.8775|0.919|0.86|0.883|0.957|0.8945|0.9295|0.9415|0.9695|0.965|0.987|0.986|1.008|1.017|0.979|1.075|1.086|1.088|1.09|1.066|1.134|1.123|1.1|1.05|1.051|1.067|1.054|1.061|1.039|1.042|0.967|0.995|0.95|0.9675|0.992|0.972|1.021|1.009|1.036|1.102|1.088|1.052|1.038|1.022|1.031|1.027|1.071|1.089|1.066|1.016|1.073|1.021|0.9775|0.964|0.9145|0.951|0.898|0.935|0.971|0.9295|0.9265|0.9695|0.967|1.005|0.9335|1.053|1.094|1.12|1.073|1.08|1.065|1.087|1.084|1.07|1.046|1.146|1.089|1.05|1.085|1.04|1.014|1.066|1.088|1.082|1.059|1.071|1.09|1.064|1.097|1.135|1.119|1.083|1.16|1.18|1.173|1.145|1.231|1.236|1.206|1.148|1.134|1.098|1.055|1.073|1.098|1.047|0.999
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|11.249|11.7|11.359|11.316|11.009|11.191|11|10.702|10.496|10.837|10.654|10.894|10.88|10.947|10.971|11.076|11.973|11.642|11.201|11.335|11.139|10.803|11.043|11.613|11.728|11.81|11.93|12.323|12.189|12.496|11.92|11.546|11.072|10.856|10.741|10.395|9.854|10.314|10.534|10.511|10.419|10.127|9.522|9.483|9.451|9.441|9.398|9.619|10.007|10.165|10.285|10.741|10.659|10.884|10.534|10.146|10.304|9.945|10.06|10.966|10.995|10.741|9.681|9.326|9.348|9.662|10.045|10.453|10.419|10.506|10.05|9.753|9.83|9.772|9.59|9.676|9.839|9.6|9.619|9.93|9.782|10.165|9.734|10.18|9.95|10.884|11.105|10.726|9.628|9.782|10.223|9.589|8.966|8.834|8.831|9.555|9.47|9.945|9.729|9.485|9.384|8.635|9.216|9.512|10.544|10.247|10.681|10.44|10.629|11.229|11.597|11.956|12.092|11.833|12.14|12.14|12.319|12.418|12.715|12.569|12.611|12.602|12.314|12.635|12.536|12.116|13.121|13.168|12.144|13.126|13.386|14.16|14.849|14.377|14.438|14.108|13.617|12.715|13.31|12.446|13.31|13.018|12.885|13.532|13.682|14.459|15.161|14.519|14.984|15.793|14.975|15.337|15.054|15.37|15.407|15.542|15.658|15.97|16.876|16.374|16.462|16.951|16.69|16.541|16.086|16.597|16.779|16.997|17.174|17.039|17.23|16.997|17.081|16.393|15.547|15.774|16.16|15.863|16.058|15.993|15.774|16.858|16.737|17.899|18.038|17.95|18.085|17.443|16.8|17.008|16.583|16.601|17.099|16.552|16.324|16.69|16.724|16.567|15.806|15.373|15.416|14.455|14.94|15.411|15.164|14.688|14.931|14.817|14.146|14.607|16.191|16.519|16.742|17.042|16.823|17.014|16.904|17.042|17.109|16.4|16.643|15.858|15.635|16.514|17.137|17.723|18.382|18.776|18.978|18.43|18.642|18.998|18.574|18.392|18.526|18.425|18.305|18.324|18.52|18.885|18.191|18.314|18.328|17.994|17.108|17.443|17.206|16.773|17.226|17.182|16.773|16.212
05518|7134|/equities/telenet-group-hldg|STOXX600|42.09|42.3|42.32|43.11|41.67|44.34|45.01|45.62|45.57|45.91|46.24|44.62|43.52|45.5|44.05|43.65|43.66|44.03|43.58|42.77|42.12|39.8|39.33|40.5|40.44|41.42|40.49|40.53|40|39.15|36|36.26|36.3|36.76|35.75|36.88|36.48|37.14|37.75|37.4|37.25|36.09|36.99|36.72|35.94|35.26|33.67|34|34.51|35.99|36.8|36.89|36.95|36.02|41.4|40.93|40.24|39.18|38.58|37.8|38.22|38.23|39.02|38.72|38.16|35.97|35.35|35.92|35.8|35.45|35.53|35.57|35.71|35.1|35.18|35.12|35.17|35.42|35.48|35.65|35.85|35.8|35.17|34.82|34.85|35.05|30.5|30.39|30.89|34.27|34.11|34.56|34.91|36.79|36.65|35.89|34.98|34.5|32.89|32.73|32.56|32.4|32.71|31.5|31.8|33|32.2|31.98|30.3|29.83|31.03|30.22|29.75|29.41|29.43|29.38|29.23|29.41|30.95|30.18|30|29.39|28.86|29.49|28.71|27.91|27.9|27.58|26.25|27.42|27.98|27.3|28.82|28.6|27.86|27.12|27.59|26.65|28.86|28.18|27.7|26.8|25.84|27.57|25.59|28.44|32.13|33.02|32.68|32.54|31.3|30.52|31.09|31.98|31.54|31.74|31.95|32.15|33.56|33.28|33.05|32.74|33.55|32.38|31.2|30.41|32.32|31.93|30.7|31.23|30.46|28.89|28.45|28.8|28.5|29.48|28.52|31.74|30.54|29.42|28.3|28.48|28.7|29.38|30|26.48|25.9|25|24.82|24.66|24|23.84|23.66|23.91|22.91|22.59|22.25|21.95|23.91|24|23.8|21.93|21.39|22.29|22.01|22.18|21.02|20.53|21.3|20.45|22.81|22.7|22.7|23.39|23.2|21.9|21.91|21.71|21.64|21.85|21.14|20.21|20|20.82|20.9|20.97|20|19.93|19.49|19.04|19.23|19.81|18.3|18.23|18.66|18.16|18.16|18.61|17.94|18.32|17.45|17.8|17.62|17.27|16.36|16.39|16.87|16.64|16.6|16.11|16.09|15.45
05519|380|/equities/telenor|STOXX600/EAFAVALUE|141.4|137.2|132.8|124.5|126|129.4|129.3|125.3|121.1|124.1|129|129.2|125.6|131.5|126.7|137.1|141.8|141.4|138.7|142.6|141.2|137.5|135.9|143.4|146.4|148.4|143.3|141.4|146.6|144|138.2|135.6|135.4|131.9|127.5|128.9|127.2|132.1|134.4|134|131.6|129|124.2|124.2|121.4|120.4|118|119|121.5|123.8|127.5|127.5|132.7|131.6|130|129.2|127.9|125|127.7|128.4|125.9|125.4|123.8|122.9|122.7|118.5|122.1|121.9|120.2|116.8|114.7|112.2|113.8|114.3|113.4|115|116.4|113.8|113.6|113.2|110.5|107.7|109.4|113|111.7|112.3|110.3|108|105.9|103.4|103.7|102.4|104.2|103.3|100.5|101.5|98.5|98.9|94.3|93.4|92|88.2|92.5|96.7|103.8|104.3|100|101|102.3|103.9|105.6|104.5|105.2|103.5|103.7|103|101|98|94.5|94.4|92|96.5|98.1|98.1|96.7|93|95|96|92.5|98.7|99|97.7|98.5|92.2|92.9|88|91.3|85.5|87.5|85.2|88.8|86.8|82.4|87.3|85.1|90.2|89|84.2|85.6|88.2|85|83.8|85.8|89.6|89.9|91|95.8|92.6|90.7|87.4|89.4|91.1|91.5|90|89.2|91|91.9|92.4|91|91.5|90|88|89|92.8|92.8|94.8|94.8|92|92.4|93.6|89.9|92.5|96.7|96.3|94.5|89.5|89|87.9|92.8|94|91.3|93|94|92|90.5|92.9|96.3|93.8|94|88.5|89.5|81.3|80|84|81.5|80.4|80.2|77.1|83.8|78.1|84.4|86.2|86.4|82.2|80.6|80|78.7|79.2|79|74.7|75.2|74|76.5|77.5|76.2|77.8|81.7|81|81.3|79.8|81.2|82.2|79|78.5|77.5|74|74.2|71.3|71|72.4|63.5|65|62.8|62.8|58.5|58.1|57.9|58.3|57|56.5|53.6|51.2
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|48.37|47.66|46.49|44.47|44.37|45.23|48.42|48.82|47.36|48.49|49.41|49.7|49.1|49.55|48.61|51.45|52.5|52.85|52.95|53.7|53.15|50.35|51.4|53.55|54.35|54.25|53.2|53.95|53.5|52.8|48.96|48.27|49.53|48.65|48.12|47.82|47.46|47.37|47.12|47.64|47.67|46.82|46.52|45.54|44.15|43.73|42.81|43.36|44.15|44.57|45.14|46.64|45.05|44.71|44.23|42.47|44.14|42.78|46.53|46.49|45.75|45.19|44.2|44.49|43.36|43.57|44.79|45.68|44.79|45.69|45.24|44.06|44.31|44.54|44.72|44.62|44.91|43.95|43.35|44.28|44.21|44.56|45.84|47.6|47.28|47.97|49.2|47.48|45.77|46.27|46.67|45.82|45.56|45.2|44.04|45.6|44.03|44.12|43.26|43.52|43.85|43.53|44.45|43.61|46.25|45.3|44.59|42.97|42.46|42.68|46.14|45.78|46.59|46.97|48.52|48.1|47.68|46.09|45.94|45.05|45.14|44.88|46.11|46.77|46.48|45.23|45.3|45.13|42.38|44.78|45.45|45.24|46.68|46.02|46.98|44.76|45.64|43.12|44.39|43.3|45.32|43.75|41.89|44.04|43.71|48.21|48.06|44.88|45.48|46.36|44.58|45.96|46.82|47.2|47.76|49.55|49.49|49.2|49.34|47.94|49.84|50.8|54.3|53.35|52.1|53.9|53.2|52.7|53.66|54.21|55.16|52.82|52.82|52.57|53.47|53.02|53.91|53.07|53.52|53.86|54.96|55.75|55.41|55.9|55.45|54.96|54.06|54.61|54.41|54.16|53.76|53.37|52.82|52.87|52.67|53.91|52.97|51.97|53.56|52.57|53.02|49.36|50.13|50.83|49.18|47.85|47.23|45.4|47.04|44.52|49.54|49.88|49.54|49.83|51.97|52.07|51.97|51.72|50.98|49.09|49.74|49.93|49.22|49.63|49.29|49.45|51.38|51.58|52.27|50.68|51.03|51.48|49.64|49.68|49.74|47.1|47.26|47.05|45.16|44.76|44.16|45.56|45.26|45.16|44.96|46.75|45.56|44.36|45.46|46.05|47.15|41.88
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|15.6735|15.7806|15.8293|15.6832|15.5079|15.8975|15.5079|15.1767|14.5435|14.9136|14.7968|15.0013|16.7157|15.9462|16.1897|15.8585|15.9852|15.4884|15.4397|15.4591|15.4689|15.1279|15.615|16.1313|16.1897|16.3623|16.5661|16.799|16.8281|16.8572|16.3235|16.3041|16.7214|17.4492|16.8961|16.6728|16.2167|16.8184|17.2163|16.7408|16.1876|15.945|16.4982|16.0711|16.1003|14.9551|14.6834|14.926|15.5374|15.8868|15.9256|16.2594|16.0187|15.7588|16.0379|14.8346|14.902|14.748|15.2582|15.1042|15.1042|15.133|15.1138|15.1138|14.6036|14.3437|14.9501|15.1523|14.8154|14.9983|15.5662|14.9983|15.2101|14.3918|14.4496|14.6806|14.6613|13.7668|13.7668|14.4758|14.1021|14.4949|14.7057|15.2901|15.2135|15.2422|16.2577|15.8841|15.8553|15.8362|16.229|15.932|15.3667|15.0027|14.5141|13.9968|13.5082|13.2112|12.5501|12.5693|12.2627|11.6783|12.713|12.5693|13.1154|13.2782|14.0255|12.7992|12.8855|13.6615|13.6998|14.1117|15.2709|14.9548|14.8398|14.5812|14.7249|14.1596|14.265|14.5237|14.7153|14.5141|14.6003|13.6806|13.6519|12.895|13.2399|13.4124|11.5251|12.1498|12.4162|11.9214|11.5884|10.1708|10.0852|9.619|9.0576|9.0481|10.6275|10.2469|10.5799|10.323|10.4277|11.2935|12.2449|14.5854|15.4036|14.8708|15.2514|15.004|14.4903|14.7768|15.154|15.701|15.8141|15.5878|15.965|15.8801|16.0593|16.0687|16.0499|16.4648|16.6628|15.6915|15.0786|15.22|15.6161|15.4935|16.6062|16.0499|16.1065|16.0499|15.9461|16.1725|17.1532|17.3041|17.587|16.842|16.3894|16.0593|15.5595|15.3803|15.4181|14.8145|14.0507|14.0696|14.1073|13.9093|13.268|13.3246|13.2114|13.4472|13.2775|12.7116|13.0511|13.0228|13.6829|14.4562|14.4751|14.0507|14.2299|13.5604|14.0884|14.5222|14.1639|14.1262|14.3996|13.7395|14.0507|13.5886|14.3619|14.4562|14.5128|15.6915|15.4369|15.2766|15.1823|15.4369|15.1446|14.3808|16.1819|15.1257|14.5316|15.3049|15.3049|15.3238|14.9749|14.1639|13.9281|13.2303|12.872|12.7494|12.6173|12.8908|12.8059|12.5325|11.4575|12.4665|12.2496|12.0327|10.8256|11.2971|11.8535|10.5805|9.562|9.7978|10.109|10.0335|10.241|10.0335|9.6186|9.3168
05522|7020|/equities/terna|STOXX600/EAFAVALUE|3.934|3.916|3.844|3.876|3.842|3.936|3.932|3.832|3.74|3.826|3.7|3.73|3.728|3.668|3.602|3.586|3.594|3.626|3.64|3.63|3.55|3.458|3.464|3.554|3.522|3.6|3.678|3.618|3.54|3.55|3.396|3.42|3.35|3.334|3.226|3.206|3.232|3.31|3.344|3.368|3.382|3.282|3.216|3.21|3.268|3.192|3.266|3.308|3.342|3.422|3.382|3.482|3.474|3.534|3.47|3.41|3.34|3.25|3.23|3.278|3.178|3.184|3.154|3.178|3.166|3.142|3.086|3.106|3.106|3.038|3.07|3.024|3.022|3|2.88|2.922|2.858|2.846|2.834|2.898|2.91|2.92|2.87|3.008|2.9|2.972|2.94|2.89|2.762|2.754|2.796|2.746|2.758|2.682|2.712|2.818|2.814|2.844|2.7|2.774|2.76|2.7|2.754|2.69|2.78|2.77|2.808|2.798|2.806|2.918|3.014|2.988|2.898|2.836|2.908|2.792|2.804|2.74|2.758|2.78|2.718|2.72|2.666|2.604|2.602|2.518|2.658|2.666|2.45|2.702|2.778|2.782|2.806|2.87|2.876|2.842|2.78|2.572|2.608|2.49|2.54|2.476|2.46|2.888|2.922|3.158|3.15|3.036|3.112|3.202|3.112|3.312|3.31|3.368|3.39|3.352|3.38|3.412|3.38|3.358|3.358|3.408|3.406|3.34|3.234|3.366|3.332|3.32|3.34|3.335|3.243|3.175|3.217|3.16|3.17|3.16|3.225|3.14|3.123|3.1|3.215|3.393|3.292|3.335|3.315|3.208|3.115|3.095|3.107|3.118|3.1|3.19|3.19|3.172|3.107|3.178|3.152|3.19|3.138|3.09|3.055|2.98|3.01|3.19|3.118|3.053|3.05|2.995|3.025|2.917|3.053|3.112|3.143|3.188|3.208|3.217|3.22|3.15|3.105|3.018|2.97|2.91|2.87|2.915|2.92|2.942|2.938|3|2.985|2.925|2.888|2.853|2.79|2.83|2.737|2.72|2.697|2.68|2.672|2.7|2.64|2.65|2.63|2.618|2.57|2.56|2.545|2.48|2.45|2.473|2.458|2.42
05523|1166527|/equities/thg-holdings|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|27.38|28|28.12|26.75|27.62|29.25|29|28|28.12|28.25|28|27.62|28.75|28.62|26.88|27.88|28|28.75|28.12|28|27.25|26.5|27.38|26.88|26.62|27.75|27.5|27.25|27.25|26.25|27.25|28.12|28.5|27.75|28.38|28.38|27.38|28.25|28.25|28.12|27.62|27|26.25|25.62|25|25.75|25.25|26.5|25.88|26.25|26.12|27.75|27|27|26.88|29.75|29.75|28.25|28.5|27.75|29|28.12|27.75|25.5|25.5|23.35|23.5|24.15|23.75|22.95|24.95|25.12|25.25|23.95|23.65|23.3|23|22.95|23.2|23.85|24|22.7|22.85|26|25.38|24.75|25.12|25.12|24.95|24.6|24.5|22.65|23.7|23.35|23.35|24.55|24.7|25.25|24.5|23.5|23.5|21.55|21.35|21.1|22.5|21.7|22.35|21.9|22.7|23|23.25|23.5|23.75|23|23|23.2|22|21.65|21.85|22.1|20.65|20.3|20.35|20.05|20.55|19.55|19.9|19.85|18.15|18.95|19.9|20.75|20.75|19.5|19.15|17.8|19.1|18.35|18.95|19.85|20.8|21|21.6|22.5|21.5|24.4|25.75|23.8|23.4|23.35|22.45|23.85|23.75|24|24.45|22.4|21.55|21.55|22.5|21.85|21.65|22.25|22.6|22.2|20.55|20.1|21.4|19.95|19.55|18.45|18.25|18.95|19.5|20.3|19|19.4|18.65|17.45|17.3|17.25|16.85|16.5|17.15|17.75|17.85|17.6|18.6|17.95|17.7|17.65|17.6|17.4|17.55|16.4|16.8|15.8|16.25|14.9|15.25|14.2|14.15|13.95|13.35|13.45|13.3|13.3|13.25|12.9|12.95|12.6|14.25|14.2|14|14.4|14.55|14.3|13.85|13.9|14.1|14.25|14|13.15|13.95|13.85|13.9|13.7|13.6|13.85|13.35|13.35|13.6|14.45|14.5|14.6|14.75|14.45|14.45|14.2|15|13.35|12.9|13.1|13.45|13.7|13.8|14|13.6|12.3|12.5|11.65|11.95|11.85
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|157.5|157|155|153|154.4|160.8|156.3|154.6|151.7|156|150.6|148.5|147|145.1|146.2|143.4|145.8|143.2|142|142.5|141.5|138.9|143.7|145.3|143.5|147.3|147.1|150.5|154.4|153|147.4|144|142.5|145.5|142.1|142.4|142.8|148.5|152|156|157.1|156.3|158|156|150|146|146|146.8|148|146.7|146.5|149|145.4|146.2|145|141|142.6|139.4|139.2|140.2||142.3|133.9|130|129.4|123.4|121.2|120.3|120|124|124.5|121.3|122|120.8|122.4|119.7|119|116.4|117.4|117.4|116.7|116.2|115.5|115.8|113.6|114.4|115.5|113.6|111.7|107.1|107.5|105.1|104.2|103.7|102|101|100.6|100.4|99.8|98.2|96.8|95.5|99.3|94.9|95|97|97.4|97.8|96|97.2|96.9|98.8|99.2|97.8|94.7|93|92.1|91.5|91.2|89.1|89.3|93.3|89.5|89.5|89.4|89.2|91.5|90.8|87.1|90.8|89.3|87.4|89|87.3|87.3|87.2|87.3|84.6|83.4|82.4|82.5|81.8|84.6|85.3|83.8|93|95|94.9|95.7|95.8|92.7|93.3|94.2|96.6|95.7|95.8|92|91.6|92.5|92.8|90.9|91.2|88.2|86.3|83.6|84.8|76.2|75.9|78.4|78|79.2|78.3|79.7|76.7|74.5|73.8|72|71.4|72|70.1|70.5|69.1|66.5|66.5|64.2|65.7|67|69.2|68.4|71.1|71|70.5|69.8|67.7|68|70.5|72.2|70.7|70.3|69.3|67.4|67|66.6|68.5|68|67|68.8|67.3|69.5|65.3|69.3|70.8|70.8|72.2|71.8|70.8|69.8|69.8|67.2|65.5|63.5|64.4|65.2|65.6|67.3|69.5|70.3|70.3|70.4|70.5|67.8|72.5|71.9|71.5|73.4|72|73.1|77|79.5|78.7|75.1|75.2|76|74.2|72|71.5|75.3|75|73.5|71.4|68.9|66.5
05526|19020|/equities/trelleborg|STOXX600|140.2|139.9|137.1|131|131.7|135.8|129.5|128.8|123.2|126.5|126.3|125|124.6|130.2|130.4|130.5|134.6|130.6|127.6|127.9|126.5|121.3|121.8|129.3|124.7|123|124.6|122.6|123.9|119.7|119.8|120|122.5|123.5|123.2|121|111.9|117.1|116.3|113.1|118|112.3|111.3|109.1|103.6|100.9|99.85|101.9|102.6|103|99.6|100.4|99.05|95.2|92.9|82.95|86.7|85.15|89.25|88.75|92.95|92.5|91.55|91.75|91.05|84|82.85|84|83.25|83|83.6|80.7|80.8|80.4|80.2|78.8|75.15|70.1|71.5|74.3|71.45|72.6|70.45|74.8|74|77.25|79|72.9|69.05|69.6|72.8|70.25|70|69.6|69.15|65.4|65.25|63.25|64.6|63.9|67.95|68.2|68.3|66.1|73.55|73.75|77.45|75.95|69.5|68.9|69.05|68|71.5|70.55|70.5|70.05|70.95|66.35|67.65|64|62.8|62|61.4|59.45|57.9|53.6|55.9|57.55|50.7|52.95|57|56.35|58.85|50.05|49.99|46|44.96|44.65|49.72|47.6|52.85|50.05|48.77|58.25|58.5|70|72.05|68|72.05|70.6|65|65.8|67.15|69.85|70.9|71.4|72|72.65|73.05|70.35|65.15|64.8|64.75|63.6|61.2|63.1|63.15|62.15|62|69.55|69.25|75.1|74.7|74.25|71.4|71.05|71.95|72.25|70.1|72|68.85|67.6|64.25|64.15|62.7|65.3|61.95|60.35|61.75|60.15|58.95|54.05|52.1|49.01|50.45|49.94|52.75|52.6|54.4|49.2|49.41|45.76|49.4|50.1|49.28|48.51|46.71|46.7|48.69|45.1|53.49|54.5|53.25|53.25|52.5|53.01|50.25|51.5|50.24|46|45.71|47.99|49.5|50.75|50.5|53.25|54.75|53.75|52.28|52.5|51.25|54|48|48.2|47.3|46.5|44.8|44.8|45.3|44.42|39|38.3|38.1|38.6|38.4|40.2|37|38.2|38.1|||
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|100.8|101.6|101.5|99.6|101.5|104.9|106.6|105|102.6|105.5|104.4|103.3|104.1|103.6|105.6|99.6|103.3|102.4|104.8|104.6|103.8|98.4|96.5|99.2|99.4|99.1|99.8|101.5|104.6|104.1|101.4|103.2|101.5|100.1|98.3|96.6|96.1|99.1|99.7|100.9|101.6|101.8|104.9|103.8|97.3|94.5|94.8|95|94.8|96.7|98.2|101.3|99.3|98.8|94.7|91.1|96.4|92|93.9|94|95.6|95.2|92.2|90.3|89.4|89.6|87.5|83.8|84.7|86|88.2|85.3|85.3|84.4|83.6|81.6|80.9|77.7|78.1|76|75.9|75.8|75.6|76.2|75.4|74.5|76.4|75.8|73.8|72.1|72.9|69.5|69.6|69.8|69.4|67|66.6|65.9|65.2|66.2|65.5|61.6|64|64|65.3|65|62.1|63.4|62.6|62.8|62.9|63.5|62.2|59.8|60.4|60|59.9|60.3|62.2|62.3|62.3|63.5|64|63.8|63.6|62.6|63.9|63.9|61.8|61.7|61.6|59.8|60.2|60.9|60.5|58.2|58.7|57.3|56.1|57|56.4|55.4|55.6|53|50.9|56.7|58.2|57.5|59|59.8|56.7|58.5|61|61.8|62.3|62.1|61|63.8|64.3|63.5|65.1|65.2|63.2|60.8|58.1|60.4|57|56.5|59|58.4|59|58.8|58.8|58|53.9|51.5|51.8|51.3|52.2|50|51|53.1|53.4|54.3|54|55.7|57.6|63.9|65.2|67.6|67|65.9|63.6|63|64.3|69.9|71.4|69.4|69.8|67.1|66.6|64|65.1|67.3|68|65.9|65.7|64.9|72.1|67|69.1|69.6|71.6|73.6|72.8|73|70.9|73|71.3|356.4|317|319|329.5|329|330.1|334.5|339.3|342.8|343.8|348.5|331.8|341|351.5|344.5|359.5|376|366|381.5|381.8|391|381.2|378.5|370.2|350|331|337.5|341|364|360|352|338|326
05528|547|/equities/ucb|STOXX600/EAFAVALUE|58.85|58.7|59.61|57.82|55.61|58.66|58|59|57.64|58.41|58.15|53.76|55.6|52.74|52.49|52.58|52.28|53.5|54.93|54.08|53.44|49.3|49.17|49.4|49.55|50.02|48.87|48.04|46.94|46.76|45.12|44.16|43.7|44.88|43.55|43.86|44|47.05|48.45|48.75|45.98|42.29|42.15|43.13|42.23|41.38|38.84|40.1|40.66|42.3|44.08|44.45|45.87|44.8|45.5|47.23|47.75|47.75|49.8|49.38|48.88|48.01|45.63|43.77|41.72|42.3|43.15|42.84|42.17|42.55|44.1|43.78|44.3|44.59|45.04|43.65|43.07|41.81|42.44|45.78|44.37|44.78|44.05|44.87|42.79|43.56|44.58|41.2|39|38.82|39.88|38.6|39.74|41.27|41.05|40.23|40.02|39.84|38.62|38.42|37.87|36.96|38.65|38.02|38.28|37.55|34.68|34.9|33.51|33.98|32.35|33.91|32.71|31.58|31.48|30.63|30.74|30.89|30.84|31.38|30.87|31.8|32.51|32.51|32.2|31.05|31.5|30.66|29.5|29.4|30.36|30.68|31.58|32.1|33.58|32.97|32.08|30.59|30.75|29.99|32.52|29.89|28.96|29.89|29.2|32.07|32.73|32.01|32.19|31.33|31.25|31.45|31.67|32.51|33.01|33.32|33.23|31.68|32.6|30.82|29.55|27.7|26.95|26.81|26.34|26.72|27.07|27.05|27.86|26.54|25.96|26.4|26|26.15|26.52|25.67|26|26|26|25.84|25.88|26.81|26.85|27.79|27.87|27.59|27.79|25.2|25.05|25.39|24.07|24.2|22.75|23.02|22.79|23.19|24.5|24.73|24.52|25.38|25.84|25.25|26.05|26.95|26.8|27.16|26.84|25.39|26.43|25.71|29.15|32.2|32.79|32.65|32.06|31.7|31.57|31.34|33.3|32.5|33.6|32.8|30.69|32.31|32.35|32.62|30.34|29.22|30.09|30.88|29.57|29.8|29.79|30.6|29.7|29.27|29.07|30.38|31.5|29.2|28.41|29.83|30|29.43|26.71|27.25|25.5|23.91|23.74|23.2|22.3|22.49
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|17.2|17.16|18.8|18.81|18.57|18.95|18.34|17.95|17.46|17.89|17.81|17.38|16.91|16.49|15.87|15.77|16.05|15.88|16.8|16.8|16.39|15.77|16.16|16.45|16.38|16.7|17.69|17.47|18.11|17.98|17.46|17.57|17.97|18.26|17.89|17.82|17.5|18.09|18.25|17.63|17.34|16.26|16.66|16.86|15.79|15.96|17.25|18.36|18.41|18.49|18.69|17.95|18.13|17.72|17.33|16.81|17.54|17.67|18.32|18.36|18.88|18.99|18.86|18.92|18.58|18.19|19.52|20.35|20.06|20.07|20.86|20.66|20.88|20.54|19.65|19.97|19.65|19.37|19.82|20.19|19.88|20.05|19.37|20.85|20.34|20.87|20.99|19.56|18.86|19.35|19.2|19|36.69|35.37|35.91|35.25|35.27|36.37|36.27|36.75|38.09|37.7|38.1|36.65|39.34|40.47|40.96|43.94|41.9|41.02|41.3|40.08|40.6|39.55|39.69|39.42|37.85|36|38.1|36.37|35.96|34.13|32.62|31.87|31.55|30.61|32.09|31.17|27.76|29.75|31.4|30.96|32.94|30|29.25|27.98|27.46|27.34|31.27|30.83|32.49|31.37|29.95|32.96|30.93|35.62|36.67|36.47|38.15|37.92|36.34|35.68|36.31|37.48|37.16|37.55|36|37.6|38.73|36.13|35.53|36.7|35.61|35.01|34.48|35.07|36.84|36.49|38.01|38.54|38.85|37.48|35.59|37.5|38.31|38.92|39.54|38.7|38.58|39.02|37.7|37.58|35.77|36.41|33.82|34.6|34.56|34.26|31.89|31.16|31.02|30.62|29.01|27.36|27.23|27.41|28.73|25.88|26.77|24.32|24.4|23.41|24.98|26.7|25.48|24.31|24.64|24.2|25.63|24.41|27.61|27.5|26.89|27.64|26.86|25.73|24.3|23.98|24.05|22.01|23.02|22.3|21.19|22.41|23.18|24.88|25.46|23.4|23.71|23.45|23.63|23.57|22.99|23.61|23.02|21.66|20.75|21.95|22.39|21.16|19.5|19.5|20.26|19.57|18.23|18.88|18.95|19.07|18.78|18.32|17.12|16.24
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|31.1951|32.1222|32.1973|32.5481|31.2953|34.2018|32.7486|32.3978|30.8694|29.391|28.8899|29.2407|30.1678|28.5141|27.9628|27.9628|29.817|29.5414|27.2362|27.0608|26.6348|25.1565|25.7829|26.7601|26.4595|25.6326|27.0357|27.8125|26.5597|28.1633|27.2111|26.2089|23.9137|24.3647|23.4026|21.9493|21.4382|22.9315|23.9638|23.0518|21.0573|20.5662|19.3234|17.7198|18.2209|18.0305|18.261|19.6742|20.3958|22.0195|20.5161|21.6486|20.8468|20.0851|19.6341|18.1809|17.5294|16.5472|16.6875|17.9503|19.1831|19.8045|19.133|20.5662|21.5685|21.9694|23.2222|23.4126|22.1498|21.4281|19.4938|18.5717|18.6319|17.8401|18.2811|17.9403|17.8|16.8078|16.9581|17.6497|17.4392|18.0205|17.2387|17.6797|16.1964|17.339|18.8223|18.3412|15.7754|15.5449|15.8857|14.5727|13.9814|13.5504|12.2074|13.5504|13.33|14.9336|13.4602|12.9291|13.6507|12.5181|12.6985|12.1874|14.0917|13.5204|15.4146|14.9837|15.2042|16.5772|18.8223|19.8646|20.8569|19.8045|20.6464|19.5138|21.1475|21.1676|20.6364|18.2911|16.6073|14.6229|13.1429|21.1897|22.7904|22.4769|26.4046|26.1735|46.1371|49.6278|54.3371|51.1756|59.2109|59.4085|62.4382|56.6423|52.8551|44.721|47.4544|50.7146|59.1121|59.8037|59.2768|69.5514|70.0125|82.3289|86.8076|79.6944|81.1433|101.2316|89.7714|100.3095|97.6091|103.2733|102.2854|103.3392|109.9255|110.3207|114.4701|111.3745|112.4283|118.1584|115.0628|123.164|113.6797|116.5777|119.2122|123.4274|130.6065|122.703|124.0861|120.3319|120.9905|112.8894|100.7705|101.9561|108.4765|102.944|112.0331|111.638|105.3151|112.099|114.2066|117.5656|123.3616|125.4692|122.3078|123.4933|120.7271|124.5471|126.6547|130.1455|129.2893|123.164|127.5768|130.3431|136.5013|141.6057|134.3607|131.5945|135.0194|120.0026|127.5768|127.8403|115.2604|102.7464|112.8235|115.8532|119.1463|107.291|131.331|142.0996|144.7342|145.8868|147.698|147.8627|140.1237|133.8668|132.3848|122.3078|130.6724|126.1937|128.3672|133.0435|141.935|147.8627|151.7074|147.3056|146.3623|142.9037|142.9037|149.6637|146.2051|147.7772|158.7819|150.2926|144.0042|156.2665|171.6731|169.4721|159.7251|165.3847|164.7559|162.7121|159.2535|162.7121|154.2228|149.6637|148.7205|129.2264|125.139|116.461
05531|989550|/equities/unilever-ord|STOXX600|30.95|30.6|30.03|30.52|30.44|29.9|29.9|28.05|27.7|28.37|28.63|28.52|28.17|27.7|27.7|28.91|28.66|28.45|29.11|29.17|28.54|27.91|28.89|28.98|28.71|28.89|28.66|28.95|28.67|28.88|27.66|27.88|28.8|29.93|28.88|28.65|28.51|29.28|29.93|29.83|30.66|30|31.36|31.51|30.82|30.2|29.35|30.08|30.74|31.41|32.6|32.69|31.96|32.8|31.98|31.39|31.5|30.98|31.85|31.86|31.15|31.18|30.04|29.79|29.34|29.59|29.88|29.87|29.25|28.92|29.36|29|29.17|29.6|29.91|29.75|28.7|27.7|28.48|28.58|28.27|28.18|28.02|28.05|27.57|27.95|27.14|27.84|27.73|27.68|27.91|29.98|28.73|27.93|27.05|26.64|26.8|26.42|25.68|25.7|25.4|24.6|25.62|25.46|26.21|26.18|25.92|25.7|24.8|25.36|25.66|25.2|25.93|25.48|25.29|24.8|25.72|25.27|25.25|25.78|25.28|25.68|26.27|26.48|26.09|25.38|25.59|25.2|23.75|24.27|24.7|24.48|24.75|24.61|24.8|23.73|23.48|22.72|23|22.86|23.63|23|22.84|22.49|22.8|22.72|23.09|22.89|23.36|22.8|22.79|22.32|22|22.3|22.43|22.61|23.07|22.86|22.18|22.82|22.66|22.24|22.38|22.09|21.09|21.88|21.55|21.86|22.05|21.88|21.96|21.77|22.91|22.88|23.54|23.47|23.75|23.64|23.23|22.43|22.34|22.82|21.8|22.55|21.34|21.49|21.8|21.87|21.5|21.7|21.7|21.9|21.79|21.39|21.04|21.48|21.2|22.62|24.1|23.31|22.79|21.94|23.25|22.89|23.21|22.89|22.5|21.7|22.55|21.64|22.95|22.97|22.25|23.08|23|22.23|22.74|22.48|22.88|21.93|22.57|21.81|21.01|22.46|22.22|22.36|22.2|22.78|22.7|21.91|21.78|21.43|20.36|20.7|21.04|20.32|20.88|20.82|20.34|19.9|19.45|19|19.38|18.55|18.84|19.24|19.61|19.58|19.26|19.34|18.12|18.1
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|12.78|12.71|11.62|11.51|11.73|12.65|12.31|12|12.18|12.86|13.16|12.86|12.73|12.37|11.38|12.69|13.17|12.82|12.33|12.4|12.13|11.5|11.85|12.23|12.54|12.53|12.73|11.98|11.28|11.01|10.51|10.14|10.43|10.52|10.64|9.84|9.13|9.58|9.7|9.51|8.38|8.33|8.16|7.97|7.43|7.53|7.57|7.93|7.88|8.32|8.27|8.47|8.37|8.08|7.97|7.71|8.05|8.09|8.71|8.72|8.94|9.12|8.94|8.69|8.6|8.78|9.11|9.55|9.17|8.95|9.46|8.8|8.87|8.96|8.99|8.65|8.49|7.97|8.29|8.49|8.25|8.78|8.68|8.85|8.79|9.28|9.6|9.27|8.8|8.98|9.09|9.04|8.62|8.73|8.8|9.29|9.16|8.9|8.88|8.71|8.38|8.03|8.5|8.36|9.19|9.04|9.99|8.92|8.96|8.96|10.21|9.98|10.47|10.42|10.55|10.6|10.48|9.96|10.42|9.96|10.23|8.91|8.64|8.51|8.28|7.82|8.21|8.61|7.71|7.78|8.44|8.53|9.03|8.48|8.79|8.79|8.53|8.07|9.05|8.35|8.83|8.35|8.26|9.38|8.17|10.87|11.3|11.94|12.48|12.8|12.33|12.11|12.09|12.7|12.95|13.12|13.32|13.57|13.84|14.76|14.84|15.09|15.35|14.44|13.68|14.01|14.4|14.54|14.61|14.82|14.63|14.95|14.21|13.96|13.51|13.22|13.13|11.85|12|12.13|11.75|12.06|12.01|12.26|11.95|12.77|12.78|12.9|12.71|12.19|12.33|11.94|11.63|10.71|10.87|11.26|11.53|11.14|10.74|10.25|10.84|10.44|11.17|11.57|11.35|10.61|10.45|10.54|10.58|9.42|10.86|11.02|10.48|10|9.98|9.89|9.2|9.2|8.52|7.88|7.7|7.46|7.54|7.97|8.02|8.12|8.8|8.32|8.25|8.2|8.63|8.58|8.62|8.71|8.37|8.2|8.18|8.31|8.2|7.98|7.69|8.14|8.92|8.87|8.4|8.54|8.51|8.21|8.02|7.35|7.18|6.54
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|8.45|8.33|8.16|8.2|8.1|8.28|7.85|7.47|7.4|7|6.63|6.69|6.48|6.4|6.25|6.52|6.7|6.6|6.87|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|13.87|14.12|14.005|14.21|15.165|15.1|15.025|14.79|14.635|15.66|15.35|15.62|14.83|16.195|15.64|16.64|16.48|16.07|15.475|15.525|15.32|15.435|15.5|15.99|16.25|16.45|16.9|17.295|16.99|17.715|16.715|16.625|17.14|16.94|16.75|15.155|14.575|15.07|15.005|14.55|14.95|15.13|15|14.395|14.43|14.59|15.105|15.735|15.915|16.13|16.04|16.64|16.7|16.135|16.18|16.23|17.895|17.165|16.91|17.195|16.195|16.5|15.615|16.54|16.9|16.61|15.795|16.61|17.84|17.59|19.745|18.76|19|18.7|18.13|17.58|17.3|16.395|17.255|18.145|18|17.88|17.155|16.45|16.1|16.49|17.4|17.51|16.105|16.15|16.81|15.4|15.27|15.46|16.19|17.47|18.255|18.07|18.645|19.06|18.95|18.605|18.7|18.845|19.94|20.64|20.985|20.64|21.79|21.645|22.81|22.88|22.145|21.6|22|22.52|22|21.8|22.12|21.02|20.69|20.4|20.635|20.735|20.08|18.925|19.405|19.29|17.985|20.025|20.67|20.455|21.53|21.105|22.12|21.515|21.675|20.435|21.735|22.2|26.32|25.435|24.83|25.035|25.83|28.47|29.105|27.58|29.07|29.69|30.75|31.79|31.5|31.1|30.26|30.13|31.33|30.14|30.525|30.91|30.3|31.65|31.25|31.335|29.46|25.295|25.04|27.95|28.71|29.145|29.15|28.74|29.3|27.5|27.475|27.88|27.22|26.36|26.78|25.055|25.12|27.445|27.53|27.825|28.715|28.89|27.865|27.4|26.5|26.1|26.4|26.8|27.4|27.88|27.95|27.95|28.49|27.23|27.035|26.15|26.39|25.1|27.14|27.16|25.55|25.7|26.41|25.1|27.1|26.83|28.1|28.94|29|30.44|29.55|28.75|28.42|27.71|27.64|29.9|30.29|29.66|28.68|30.18|30.13|30.65|30.8|29.71|29.59|28.9|29.42|30.47|30.5|31.33|31.13|30.44|30.59|32.79|33.21|33.76|33.21|34.2|35.07|35.5|35.52|35.9|35.96|35|35.01|34.19|35.47|33.49
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|53|48.5|45.4|44.2|45.6|47.1|42.5|40.3|37.7|40.8|39.1|39.1|39.5|37.5|36.4|35.7|38.8|38.9|35.3|32|31.3|29.3|29.6|31.3|30.7|31.2|32.4|30.1|29.1|30.8|29.8|29.8|27.8|25.4|24.5|23.6|21.1|22.4|23.1|22.7|24.4|21.5|19.5|18.8|17.2|16.3|14.6|14.5|14.7|17|15|13.8|12|10.1|9.6|8.8|9.6|8.4|9.3|9.5|9.2|8.6|8.2|8.2|8|8|6.9|7.7|7.7|8.3|6.9|6.4|7.1|6.4|6|5.5|5.2|5|5.2|6.7|6.1|6.6|6.8|7.5|8.2|8.1|7.3|9.2|8.2|6.6|6.5|5.9|5.6|5|5.3|5|5.7|6.5|6.1|5.9|6.5|6.9|7.5|7.8|8.7|8.9|10.3|10.8|9.8|10.5|11.3|12|12.8|11.2|11.5|11.7|11|11.4|14.9|12.7|12.7|11.4|11.2|12.4|11.9|12.7|13.5|15|14.2|14.9|16|16.1|22.3|18.4|18.7|17.6|18.2|16.7|19.6|18.8|20.7|20.5|20.9|18.1|21.3|22.9|25.3|25.8|25.7|25.6|22.5|27.5|29.3|30.7|29.4|33.1|31.2|31.7|35.8|35.7|37.9|40.2|44.7|42.9|41.6|35.8|36.1|35.9|33.7|34.5|36|36.9|38.3|36.7|35.3|35.2|35.5|36.5|34.2|32.4|33|35.7|34.4|34.8|34.2|40.3|40.9|40.4|40.9|42|43.2|41.5|44.3|46|47.3|61.6|59.7|55.6|57.8|56.3|53.4|51.6|53.9|57.9|57.7|56.7|58.2|58.3|62.7|58.5|68.4|68.2|67.4|65.4|59.9|59.7|57.1|54.3|55|54|57.9|54.1|55|57.2|59.1|65.2|63.2|63.4|60.2|61.5|65.2|70.7|70|72.3|74|75.5|71.7|68.2|67.3|65|69.3|71.5|73.9|76.7|77.7|75.7|76.2|78.8|75.2|73.6|77|77
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|33.295|33.365|32.15|31.04|32.365|33.64|31.42|32.51|28.78|31.59|32.655|32.67|33.16|32.77|33.245|33.58|35.85|35.2|35.27|35.17|33.98|32.98|33.705|36.605|36.44|35.8|35.91|34.785|34.92|35.42|34|34.67|35.35|34.09|34.275|34.05|32.375|34.025|33.435|32.455|29.375|28.885|28.005|27.805|28.305|27.13|27.155|27.85|28.35|25.71|25.9|25.48|24.61|24.55|23.66|22.4|23.175|22.705|23.955|24.715|25.76|26.2|25.3|25.315|25.98|26.58|27.15|27.46|26.395|26.35|28.035|27.66|27.76|26.125|25.015|24.825|24.08|22.995|23.395|24.785|23.85|24.45|23.35|24.3|23.29|24.7|26.1|24.31|22.765|23.05|24.395|23.21|21.395|21.76|20.61|20.705|21.07|20.855|21.72|21.195|21.005|20.055|20.85|20.98|22.7|24|24.47|24.25|23.485|23.815|25.215|25.655|27.16|25.885|26.91|27.01|27.475|25.59|28.195|27.055|26.395|23.85|23.045|21.67|21.465|20.085|20.285|21.6|19.11|20.1|23.615|26.215|26.265|22.635|23.96|22.035|21.945|21.04|24.7|23.165|25.2|24.725|25.2|28.605|28.82|36.13|36.79|37.33|38.485|38.245|35.955|35.12|34.965|34.9|33.78|32.82|33.615|33.095|33.225|33.42|32.705|34|33.65|32.95|31.805|31.5|33.14|32.895|33.8|33.485|34.07|33.45|33.035|33.5|36.7|35.65|36.23|34.735|34.72|33.295|31.75|30.08|29.98|30.2|28.485|29.43|29.34|28.545|27.35|26.505|26.03|25.43|25.01|23.59|24.19|23.95|25.365|24.55|24.68|22.75|23|21.775|23.32|25.1|23.75|21.9|22.9|22.51|24.66|24|28.41|28.8|30.04|30.88|30|29.47|27.73|27.75|26.3|25.89|27.52|25.74|24.68|25.48|26.61|27|26.91|25.7|25.5|25.82|25.53|25.37|24.58|24.7|24.21|23.02|23.35|25.5|26.3|24.96|23.37|23.13|23.77|23.3|22|22.65|21.78|20.54|21.27|19.47|19.41|18.14
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|99.8|102.4|102.2|102.9|101.8|101.7|101.6|101.9|96.65|98.6|96.5|94.2|92.95|90.3|86.8|87.75|90.5|87.15|84.6|83.55|82.5|81.15|83.5|86.4|85.4|83.65|84.2|81.75|88.1|93.75|94.6|94.8|97|103.4|99.05|97.95|95.5|98.25|98.1|96.8|97.3|97.3|94|91.45|88.3|89.8|89.95|95.15|96.95|97.9|96.15|97.55|93.75|91.4|89.3|86|89.65|88.85|94.75|95.55|100.7|99.85|96.55|99.35|98|97.4|94.55|97.2|92.1|92.7|94.45|88.8|89.35|92.95|95.15|94.25|93.25|88.8|89.85|92.15|87.9|91.8|91.8|96|92.1|92|94.1|89.25|83.95|85.8|88.15|87.65|84.5|83.95|79.75|77.65|79.25|78.75|78.6|77|80.65|79.15|79.85|78.45|86.9|87.9|94|89.4|87|90.5|96.4|95.05|99.7|97.2|96.5|94.6|97.8|93.7|94.7|90.5|86.3|82.4|81.2|75.3|74.9|70.25|73.6|77.95|68.7|74.6|79.8|81.9|86.6|76.3|76.55|73.3|68.25|66.85|74.95|70.35|75.55|72.55|71.6|81.6|81.85|101.9|105.7|104.9|110.5|109.9|102.1|103.1|103|108.7|111.2|114.7|116.2|116.9|118.6|112.7|105.9|110.7|112.3|110.2|104.6|103.8|105.7|107.5|108|111.2|109.9|112.4|111.6|118.2|120.2|118.5|116.4|111.7|109.3|114.6|100.3|100.1|96.75|94.55|90.45|93.9|91.9|92.1|97.75|98.45|95.6|93.1|89.8|86.1|85.2|85.6|90.8|89.95|91.45|89.5|90.9|84.8|90.6|92.95|88.2|83.55|81.75|80.25|84.8|80.5|91.15|90|81.25|77.25|73.85|74.8|74|70.6|66|60.35|62.15|61.3|66.05|62.95|63.5|64.75|65.95|61.45|62.85|61.5|66.35|68|67.1|69.8|71.5|68.75|68.65|69.75|66.75|62.75|61|66.75|65.25|66.5|62.75|63.75|64.5|57|59|52.75|51.5|51.75
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|35.76|35.9|35.43|41.09|41.69|40.81|40.95|39.97|39.87|41.2|42.44|43.07|41.99|41.27|40.78|41.94|43.55|40.78|42.34|42.17|41.19|40.62|43.04|44.05|43.27|44.74|42.89|45.22|45.95|43.88|42.71|42.34|42.7|44.05|44.62|44|42.45|41.93|41.92|41.9|42.71|43.33|43.54|45.88|44.23|45.33|45.53|45.52|46.4|46.5|46.18|45.98|45.14|43.16|41.8|44.01|46.43|46.89|47.03|47.69|47.44|48.8|48.9|54.34|53.7|50.9|50.79|50.31|50.49|49.92|52.49|53.03|52.77|54.44|57.19|56.81|56.34|53.48|54.31|55.54|53.4|54.4|54.83|56.03|54.64|52.93|52.62|51.79|51|50.99|50.48|49.48|51.85|52.09|52.87|52.9|50.75|50.55|48.57|50.27|47.59|46.01|46.65|46.48|48.18|47.94|48.91|48.09|46.85|44.78|43.2|42.5|43.03|43.82|43.34|41.62|41.67|41.1|41.6|40.62|40.76|41.39|41.16|40.83|40.04|39.6|40.48|40.24|37.54|39.27|39.84|38.02|37.84|36.67|36.52|34.5|36.02|33.72|35.49|34.69|34.56|32.81|30.5|31.45|31.19|34.84|34.86|33.84|34.3|34.56|33.13|32.88|33.61|33.94|32.54|31.45|31.87|31.73|32.36|33.38|33.84|35.03|34.73|33.48|32.41|32.83|35.06|34.13|34.85|35.41|35.17|35.98|35.08|36.88|35.82|35.35|35.6|34.95|35.57|36.28|35.98|35.16|34.45|36.71|35.94|36.53|36.48|34.89|34.82|34.91|34.06|33.87|33.13|31.8|30.88|30.82|32.28|31.18|32.37|31.41|31.37|29.86|30.77|31.84|31.79|31.37|31.07||31.47|28.76|31|31.5|30.36|30.16|29.73|29.5|29.58|29.5|28.81|27|26.95|26.01|27.09|27.16|27.66|28.26|28.61|27.75|27.32|26.61|27.09|27.24|26.28|26.09|26.5|24.66|23|22.89|23.18|23.09|21.68|21.9|22.28|22.54|22.38|22.82|21.12|20.76|21.29|21.03|20.62|20.52
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|7.78|8.04|7.87|7.88|7.71|7.77|7.82|7.91|7.58|7.96|7.84|7.71|7.48|7.43|7.56|7.64|7.67|7.63|7.62|7.5|7.48|7.43|7.52|7.56|7.58|7.77|7.66|7.79|7.79|7.71|7.51|7.37|7.47|7.33|7.16|7.12|7.14|7.43|7.29|7.43|7.41|7.35|7.37|7.21|7.21|6.95|6.71|6.86|7.04|6.93|7.1|7.37|7.16|6.94|7.14|7.01|7.14|6.98|7.07|7.06|6.94|7.09|7.1|6.97|6.96|6.34|6.51|6.31|6.4|6.29|6.84|6.75|6.71|6.36|6.28|6.34|6.06|5.86|5.85|6.02|6.04|6.01|6|6|5.82|5.9|5.8|5.73|5.57|5.85|5.8|5.77|5.74|5.92|5.68|5.59|5.71|6.01|5.49|5.34|5.6|5.63|5.63|5.29|5.61|5.61|5.99|5.86|5.82|5.78|5.72|5.87|5.86|5.5|5.57|5.44|5.49|5.57|5.59|5.51|5.29|5.64|5.37|5.29|5.39|5.42|5.11|5.21|5.1|5.34|5.35|5.41|5.5|5.33|5.29|5.34|5.29|5.15|5.22|5.15|5.16|5.21|4.89|5.03|4.86|5.43|5.54|5.48|5.59|5.6|5.44|5.33|5.57|5.64|5.7|5.72|5.67|5.66|5.89|5.74|5.61|5.7|5.69|5.76|5.5|5.53|5.66|5.5|5.66|5.63|5.54|5.58|5.39|5.33|5.33|5.24|5.24|5.45|5.29|5.22|5.09|5.25|5.22|5.48|5.61|5.6|5.62|5.42|5.17|5.05|5.04|5.04|4.96|5.01|4.75|4.73|4.8|4.87|4.71|4.57|4.76|4.5|4.67|4.85|4.69|4.84|4.64|4.55|4.69|4.43|4.72|5.07|5.28|5.12|5|4.87|4.86|4.72|4.79|4.72|4.68|4.53|4.66|4.77|4.76|4.86|4.86|4.85|4.79|4.54|4.61|4.66|4.68|4.61|4.75|4.63|4.9|4.91|4.76|4.76|4.45|4.5|4.67|4.72|4.69|4.77|4.61|4.43|4.29|4.27|4.28|4.21
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.6|13.4|13.35|13.21|13.22|13.57|13.23|12.42|12.92|13.52|14.28|14.03|14.44|13.8|13.42|13.36|13.53|12.86|11.73|11.92|11.68|11.06|11.36|12|11.92|11.62|11.01|10.79|10.93|10.52|10.6|11.03|11.4|11.66|11.51|11.74|11.78|12.27|12.06|11.9|11.53|11.62|11.35|11.94|11.46|11.14|11.48|11.55|11.35|12.07|12.2|12.38|12.88|12.41|12.38|11.8|11.72|11.41|11.68|11.86|11.9|11.59|11.76|12.03|12.36|12.17|11.86|12|11.89|11.29|11.51|10.91|10.95|10.83|10.96|10.81|10.74|10.04|10.46|10.69|10.12|9.73|8.63|8.94|8.98|9.2|9.77|9.02|8.53|8.66|8.77|8.69|8.43|8.26|8.41|8.69|8.86|8.6|8.39|8.24|8.59|8.52|8.97|9.12|10.04|9.97|10.32|9.63|9.16|9.37|9.43|9.03|9.22|8.5|8.37|8.87|8.84|8.53|8.89|8.51|8.6|8.25|7.84|7.44|7.46|7.05|7.88|8.04|7.16|7.2|7.35|7.28|7.66|6.83|6.94|6.24|5.97|5.81|6.3|6.07|6.1|5.78|5.61|6.2|5.72|6.7|7|6.7|7.88|7.88|7.18|7.48|7.61|8.08|8.26|8.57|8.47|8.49|8.85|8.74|8.72|9.02|9.3|8.92|8.44|8.32|8.5|9.01|9.22|9.73|9.26|9.32|8.6|9.13|9.47|9.52|9.81|9.62|9.27|9.42|9.07|8.72|8.59|8.84|8.4|8.52|7.86|8.08|7.93|7.74|7.36|7.33|7.17|6.86|6.87|6.99|7|6.73|6.93|6.34|6.44|6.08|6.35|6.51|6.09|5.86|5.81|5.69|6.12|5.63|6.43|6.32|6.37|6.39|6.4|6.3|5.95|6.01|5.85|5.84|5.69|5.36|5.37|5.71|5.47|4.96|4.92|4.68|4.59|4.49|4.42|4.31|4.22|4.2|4.28|4.13|4.11|4.42|4.7|4.59|4.29|4.6|4.87|4.59|4.24|4.46|4.22|4.24|4.2|4.18|4.2|3.87
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|13.05|13.55|13.5|13.365|13.685|13.925|13.835|13.59|13.155|13.745|13.685|13.2|12.63|11.99|11.75|11.755|13|12.535|11.75|11.66|11.71|11.705|11.71|12.3|12.44|12.7|12.84|12.81|12.9|12.87|12.69|13.035|12.895|12|11.895|11.36|10.95|11.335|10.985|10.67|10.505|9.167|8.663|8.676|8.627|8.872|9.499|9.996|10.175|9.75|9.54|10|9.693|9.41|9.339|9.38|9.569|9.12|9.288|8.9|9.077|9.106|8.561|7.589|7.75|7.688|7.537|7.478|7.49|7.373|7.5|6.929|6.924|6.692|6.7|6.24|6.02|5.822|5.735|5.69|5.644|5.913|5.864|6.342|6.03|6.265|6.43|6.374|6.102|6.021|6.864|6.7|6.586|6.735|7.05|7.139|7.38|7.421|7.437|7.46|7.044|7.119|7.41|7.356|8.03|8.297|9.001|8.404|8.16|8.298|8.791|8.901|9.489|9.025|9.3|9.223|9.26|8.95|9.352|8.954|8.03|7.518|7.15|6.969|6.985|6.67|7.447|7.693|6.677|7.286|7.98|8.665|9.11|8.412|9.15|8.905|8.825|8.4|9.006|8.705|9.247|8.759|8.643|9.35|9.69|11.19|11.75|11.64|12.105|12.83|12.46|12.995|12.6|13.16|13.425|13.55|13.91|14.2|14.435|14.225|13.95|14.345|14.73|14.52|13.745|13.835|14.955|14.995|15|16.2|16.1|15.43|14.405|14.44|13.9|14.29|14.075|14.15|14.38|13.05|12.57|12.07|11.99|12.03|12.1|12.53|12.435|11.9|12.125|11.85|11.975|11.1|11|10.3|10.62|9.821|10.64|10.64|10.33|10.36|10.27|9.78|10.9|11.84|11.07|11.26|12.35|12.61|13.5|12.9|14.11|15.45|15.87|15.3|14.7|14.53|14.62|14.5|13.76|12.56|12.9|12.65|12.49|13.6|13.88|15.42|13.8|12.78|12.25|12.25|12.15|11.91|11.59|11.68|11.94|12.06|12.32|14.54|15.14|15.64|13.4|13.45||14.006|13.88|15.181|13.853|11.268|11.295|10.563|9.307|8.205
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|20.2|19.91|19.93|20.67|20.02|20.43|20.44|20|19.81|20.7|20.93|20.23|21.61|20.95|20.48|21.02|22.02|21.14|20.66|20.75|20.34|20.07|20.37|20.75|20.82|20.74|20.27|19.92|20.23|20.11|19.18|19.3|19.18|19.14|18.57|18.66|17.87|18.75|18.55|18.83|18.52|18.09|17.95|17.22|16.65|16.25|15.88|16.5|16.35|16.88|16.82|16.87|16.64|16.86|16.86|16.74|17.79|17.07|17.04|17.09|16.73|15.88|15.37|15.24|15.28|15.21|15.2|15.13|15.41|15.49|15.77|15.39|15.46|15.26|14.93|14.78|14.51|13.92|14.56|15.07|14.72|15.1|14.74|14.88|14.63|14.57|14.51|14.62|14.3|14.24|14.26|14.02|13.93|13.8|13.19|13.07|12.7|12.53|12.05|11.79|11.73|11.53|11.88|12.21|12.75|12.79|12.95|13.31|13.23|13.38|14.2|14.38|14.59|14.32|14.19|14.29|14.11|13.89|14.16|13.9|13.82|13.41|13.07|13.36|13.14|12.7|13.21|12.99|11.65|12.37|12.97|12.85|13.18|12.8|13.28|12.51|12.22|11.75|12.6|12.4|12.71|12.64|12.46|12.98|12.97|14.47|15.45|14.9|15.38|15.38|14.56|14.65|14.94|15.38|15.57|16|16.18|15.83|15.73|16.35|16.23|16.39|16.64|15.8|15.9|16.75|16.98|16.74|17.56|17.73|16.98|16.83|16.95|16.66|16.66|16.4|16.7|16.5|16.5|16.09|15.49|15.8|15.86|16.22|16.34|16.64|16.1|15.73|15.37|15.67|15.88|15.51|15.31|14.76|14.84|15.12|15.53|15.48|15.74|15.31|15.57|15.4|16.14|16.01|15.4|15.18|15.04|14.7|15.64|14.41|15.42|15.82|15.89|16.07|16.27|15.98|16.07|15.56|15.24|14.8|15.18|15|14.62|15.14|15.32|15.64|15.49|15.3|15.65|15.28|15.37|15.03|14.6|14.63|14.72|14.8|15.2|15.46|15.38|15.48|14.39|14.5|14.6|13.93|13.48|13.81|13.91|13.69|14.04|13.8|13.12|12.78
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|273.9|280|271.2|272.3|255|260|261.2|252.2|241.5|252.8|243.4|247.1|246.2|262.1|259|264.9|265.9|265.6|262.1|264|254|261.1|270|267.3|265.7|266.5|265|262.8|254.3|247.1|238|241.7|250|246.7|245|243.3|242|250.6|253.9|251.5|262.5|260.6|263|257|244.9|242.2|246.2|243.7|248.5|263.2|258.4|260.3|273|269.4|261.8|270.3|264.1|259.9|264.6|268.8|268.5|275|272.6|280|287|293.9|293.7|292.3|292|282.1|277.5|273.8|274.4|282|282.2|284.1|273.5|264|255|258.5|267.1|284.2|287.5|286.6|287|299|300.2|294.5|283.6|280.7|292|290|286.9|282.6|287.1|275.5|264.8|258.8|231|235.1|234.7|227.1|233.9|233.7|257.5|274.9|276.9|275.1|273.3|271.4|271.6|276.4|267.7|263.6|268.2|279|257.2|255.6|255.5|248.3|247.4|249.5|251|240|235.7|220.8|231.1|227|225|234.2|262.9|263.4|271.3|255.9|250.4|220.4|227.6|242.2|284.3|290.2|288.2|273|250.4|260.1|270.3|308.6|305.2|319.9|310.1|303.2|308.1|305.2|335.5|321.2|319.6|310|291.1|301.6|307.3|284.6|274|288|292.7|279.5|268.8|268.4|283.9|290.5|304.2|324.5|328|323|315.5|349.7|334.6|337.5|333.7|325.5|313.4|316.3|302.3|305|305.5|318.3|308|296.8|284.9|280|267.7|271.6|273.5|260|262.7|248.5|248.2|247|250|229|217.6|222.5|216.3|185.9|198.5|195.2|198|182.2|193|190.4|197.1|196.8|206.5|223.6|223.1|241.4|258|253.2|262|255.1|240.3|243.4|252|242.5|240.8|249.9|237.6|256.5|273.4|263.7|262.6|258|271.3|260|238.5|218|199.6|191.4|190.6|197|195.6|184.6|173.4|173.3|196|186.1|179.3|171.1|173.9|178.9|185.9|190|191.1|179.5
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|213|207.7|207.6|206.9|212|222.1|216.9|216|216.3|223.7|227.5|224.9|221.3|214.2|208.1|208|224.3|210.5|201.7|202.2|199.5|191.7|196.8|201.6|200.7|202.3|197.8|194.1|198.6|181.2|186|190.5|194.4|200|196.9|197.1|190.3|195.1|198.9|195|203.5|193.2|197.2|193.6|185|179.3|182|188.5|194.1|194.2|195.5|201.3|186.4|179.9|180.5|166|181.9|174.9|177.5|174.9|178|184.6|183.2|180.8|181.6|173.4|175.1|178.8|175.6|168.2|165.8|163.1|165|169|172.5|164.6|163.9|152.6|156.5|159.9|151.6|146.2|143.7|145.7|140.8|145.4|148.7|143.4|133|132.3|136.8|134.2|133.6|130.4|124.4|120.5|117.8|118.2|124.3|121.2|124.8|123.5|129.1|123|136.1|132|137.8|136.7|128.9|126.8|128.4|125.1|133.6|130.9|131.8|133.8|135.1|128.1|129|121.2|119.8|112.3|108.2|102.9|99|92.8|97.2|102.6|88.5|93.4|99.8|100|104.1|86.5|90.7|84.3|90.3|92.3|108.4|99.7|102.6|97.7|94.7|114|106.1|128.4|136.4|143.9|159.1|158.1|144|149.8|154|162.2|160.4|164.8|162.9|153.7|157|152|146|149.7|152|145.3|138.5|141|140.2|134.4|136.4|140.8|137|140|136|137.9|140.2|144.2|145.2|140.8|131.1|134.3||131.9|128.9|127.1|119.1|126.4|120.9|121.7|128.2|124.8|121.4|114.7|112.8|109.6|112.6|111.3|116.9|106.2|106.5|100.8|97.9|85.3|91.2|94.5|90.5|87.2|86.3|87.4|96|89.6|101.9|97.1|97.1|96|91.8|92.7|89.8|93.6|89.4|83.9|85.7|83.7|87|88.1|86.8|94.7|99.9|92.7|89.2|87.7|90.1|92|85.2|84.6|85.9|82.8|82.8|75.2|73.8|71.7|68.4|68.6|71|71.7|64.9|64.4|65.5|66.6|70.6|68.8|64.4|60.9
05546|1052403|/equities/sea-limited|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05547|484|/equities/atlas-copco-b|EAFAGROWTH|31.1|31.1|31.6|31|31.1|32|30.4|29.7|29.4|30.4|29.9|29.4|29.3|28.3|28.8|28.8|29.8|28.8|28.4|28.8|28.4|27.5|27.9|29.1|29.3|29|28.5|27.9|29.3|30|30.5|29.4|29.9|30.4|29.9|28.9|28.6|29|28.4|27.5|27.3|26.6|26.4|26.2|24.7|25.2|24.7|25.5|26.1|27.7|27.7|27.8|26.8|26.7|28.2|26.8|28.9|27.8|28.9|28|29|29.3|29.4|29.5|29.2|28.5|28.4|29.5|28.7|28.2|28.6|27.8|27.8|27.1|27.5|26.9|26.5|25.3|25.5|26.4|25.4|24.5|24.1|25.2|24.1|24.6|25.6|24.3|23|23.4|24.7|24.8|24.4|23.5|23.2|23.4|23.3|23.1|22.9|21.9|22.1|22.1|23.2|21.7|23.6|23.5|25.5|26.2|24.6|24.3|25|25.2|27.4|26.3|26.6|27.1|26.6|25.6|26.4|26|25|24.1|23.8|23|22.8|21.8|22.4|22.8|20.1|21.3|22.5|22.2|23.3|21|20.4|19.5|19.1|19.2|21.8|21.5|21.2|20.8|19.9|21.6|20.3|23.3|24.3|25.3|26.4|26.3|24.1|24.9|24.3|25|25.5|25.8|26.3|25.8|27.2|26.3|24.9|25.8|26.2|25|24.1|24|24.4|24.1|23.7|24.8|24.4|24.1|24.2|25.5|25.1|25.8|25.9|26.1|25.2|24.9|23.5|23.3|22.3|22.4|21.6|21.4|20.9|19.8|19.8|19.7|19.3|18.3|18.2|17.5|17.3|18.1|18.7|18.3|19.1|17.9|18|17.3|18.4|18.8|18.3|17.4|17.3|16.6|17.3|16.1|18|18.6|18.3|17.7|17.5|17.5|17.1|16.9|16.5|15.6|15.9|15.1|15.1|15.3|15.5|16.2|16.1|15.9|16|15.2|15.5|15.4|15.3|15.2|15.5|14.6|14.7|14.4|14.3|13.9|13|13.5|13.8|14|13.2|13.9|14.1|12.9|13.1|13|12.7|12.7
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|7.91|8.395|8.48|8.11|7.98|8.34|8.225|7.895|7.71|8.15|7.97|8.14|8.18|7.77|7.8|8.18|8.715|8.35|8.24|8.27|8.02|7.54|7.73|8.415|8.39|8.43|8.395|8.365|8.93|8.935|9.48|9.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|13.07|13.27|12.65|12.8|13.29|14.48|13.96|13.9|13.98|14.5|14.47|13.95|13.97|13.85|14.16|13.5|13.6|13.96|13.46|13|12.83|12.15|12.29|12.74|12.69|13.65|13|12.6|12.9|12.32|12.41|12.64|12.33|12.48|11.65|11.96|11.71|11.36|10.88|10.71|10.54|10.18|10.12|10.3|10.47|10.23|9.73|9.8|9.74|9.53|9.4|9.4|9.77|9.39|9|8.94|9.58|9.2|9.6|9.65|9.41|9.5|8.92|8.85|9.1|8.7|8.6|8.75|8.67|8.72|8.6|8.38|8.22|8.13|8.2|8.14|7.95|7.5|7.88|8.15|8.1|8.15|8.06|8.01|7.95|7.85|8.2|8.2|7.84|7.7|7.25|7.08|6.65|6.73|6.8|6.4|6.65|6.4|6.38|6.6|6.72|6.67|7.1|7.25|7.4|7.6|7.8|7.65|7.58|7.5|7.8|7.97|8.2|8.39|8.17|7.98|7.28|7.28|7.25|7.15|7|6.84|6.55|6.36|6.5|6.15|6.72|6.5|6|5.85|6|6.37|6.33|5.94|6.4|6.12|6.25|5.94|6.58|6.15|6.2|5.8|5.87|6.31|5.85|7|6.96|6.76|7.1|7.1|6.92|7.2|7.25|7.05|7.15|7.03|7.1|6.4|6.6|6.65|6.6|6.5|6.4|6.41|6.4|6.2|6.63|6.64|6.63|6.4|6.67|6.75|7.1|7.42|7.61|7.49|7.34|7.01|6.65|6.4|6.13|6.35|6.02|5.79|6.01|6.02|5.95|5.96|5.75|5.9|5.5|5.57|5.59|5.22|5.08|5.52|5.77|5.38|5.4|5.75|6.3|6.1|6.16|6.05|6.29|6.82|7.17|6.86|7.2|6.32|7.1|7.17|7.2|7.35|6.54|6.36|6.11|5.93|5.76|5|5.96|5.65|5.85|5.92|6.33|6.46|6.9|6|5.95|5.9|6.2|6.53|5.82|5.59|5.39|5.6|5.75|6.1|6.18|6.45|6.25|6.35|6.9|6.17|5.85|6.32|5.39|5.47|5.12|4.72|4.5|4.27
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|59.12|58.35|54.16|53.25|53.48|57.1|56.26|58|58.33|59.72|59.85|58.38|58.12|57.74|57.79|58.73|60.21|62.1|62.18|60.87|61.01|57.64|57.16|55.98|54.29|61.98|61.05|59.22|55.74|56.55|56.85|59.4|58.49|59.22|58.38|59.85|60.06|60.94|57.23|58.83|60.21|60.65|62.49|63.79|66.42|65.07|64.45|64.01|64.76|64.01|64.06|63.81|66.8|63.64|63.07|64.39|66.03|64.57|69.49|67.51|66.38|65.34|63.27|63.89|63.66|61.69|60.41|61.25|61.2|59.91|63.52|61.25|61.79|60.08|59.29|57.26|56.9|53.84|54.73|56.82|55.9|56.38|56.26|57.92|56.98|58.83|53.5|56.66|55.47|51.87|52.56|55|54.58|53.58|52.97|52.51|52.51|50.88|50.89|50.83|50.83|50.73|50.29|48.72|46.65|47.81|48.17|48.39|45.59|46.86|46.61|46.81|46.59|46.13|44.37|43.33|41.51|42.94|42.25|40.67|41.26|42.15|43.68|43.94|43.06|39.68|40.07|39.92|38.6|42.05|39.04|39.48|38.99|39.28|38.22|37.67|38|37.72|38.29|34.55|35.39|33.07|32.42|30.96|30.48|33.61|34.28|33.95|36.95|37.11|35|34.29|34.84|36.27|35.17|34.25|33.52|32.92|32.57|31.88|31.49|30.35|31.09|29.71|28.33|29.18|29.02|29.31|28.44|29.17|29.12|28.53|29.41|28.65|29.77|30.3|30.31|29.88|29.51|29.49|29.19|29.19|29.07|29.36|28.99|28.52|27.94|27.32|26.09|24.93|25.84|27.6|27.5|27.3|26.79|26.69|27.88|27.87|26.93|26.69|26.39|25.39|26.01|25.87|25.99|24.74|24.59|24.89|25.99|24.89|26.38|26.99|25.99|26.79|26.49|26.04|25.37|22.74|23.81|23.25|23.8|24|23.61|23.9|24.1|24.81|24.5|24.75|24.5|23.25|25|25.49|24.17|24|24.62|22|21.78|22.25|22.37|21.7|20.95|21.2|20.9|19.7|18.73|19.6|17.95|17.85|17|17.46|17.1|18.3
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|4.15|4.11|4.05|4.03|4.12|4.13|4.22|4.15|4.28|4.15|4.01|4.17|4.07|4.05|4.05|4.04|3.89|3.83|3.82|3.87|3.85|3.77|3.86|3.77|3.67|3.85|3.74|3.71|3.64|3.42|3.62|3.68|3.64|3.69|3.75|3.58|3.56|3.53|3.66|3.64|3.62|3.55|3.46|3.6|3.5|3.45|3.41|3.33|3.2|3.12|3.24|2.9|2.72|2.61|2.66|2.6|2.43|2.58|2.62|2.6|2.6|2.55|2.57|2.52|2.34|2.36|2.38|2.49|2.44|2.43|2.41|2.45|2.46|2.45|2.61|2.56|2.46|2.46|2.43|2.33|2.36|2.37|2.27|2.26|2.3|2.16|2.11|2.19|2.15|2.04|1.93|1.92|1.94|1.95|1.95|2.01|2.01|1.97|1.93|2.12|2.1|2.04|2.29|2.38|2.32|2.22|2.2|2.19|2.16|2.31|2.24|2.25|2.41|2.33|2.16|2.13|2.13|2.15|2.12|2.13|2.31|2.23|2.42|2.52|2.34|2.39|2.41|2.43|2.34|2.4|2.36|2.4|2.32|2.42|2.47|2.59|2.53|2.49|2.23|2.17|2.22|2.21|2.38|2.24|2.49|2.5|2.54|2.64|2.66|2.78|2.74|2.95|2.93|2.96|2.99|3.11|3.01|3.11|3.09|3.09|3.18|3.06|3.14|3.12|3.01|2.98|3.02|3.05|3.09|3.08|3.2|3.17|3.2|3.14|3.1|3.11|3.16|3.09|3.14|3.12|2.9|2.99|3.07|3|3.24|3.33|3.11|3.13|3.07|3.02|3.01|2.93|3.02|2.81|2.78|2.88|2.9|3.02|2.93|3.02|3.09|3.06|3.14|3.17|3.23|3.17|3.24|3.38|3.48|3.42|3.53|3.48|3.44|3.36|3.26|3.27|3.24|3.27|3.32|3.4|3.3|3.27|3.39|3.39|3.32|3.38|3.39|3.37|3.39|3.26|3.34|3.29|3.22|3.19|3.1|3.2|3.1|2.94|2.97|3.02|3.2|3.2|3.21|3.37|3.45|3.32|3.36|3.39|3.29|3.25|3.1|2.96
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|33.74|33.24|32.88|32.48|32.51|33.69|33.67|34.05|33.42|34.08|33.84|34.02|33.17|31.91|31.11|31.29|31.82|31.91|31.39|31.36|31.01|29.22|30.61|30.14|29.88|30.23|29.7|30.02|29.6|30.32|29.38|28.89|29.16|29.35|28.54|27.89|26.88|27.02|27.02|27.44|27.4|27.2|26.71|26.51|25.13|25.27|24.79|25.97|26.62|26.71|27.28|27.46|26.78|26.75|25.87|26.59|26.79|25.87|26.54|26.72|25.99|26.07|25.56|25.84|26.06|25.44|25.42|24.78|24.64|24.07|23.62|22.49|22.76|22.26|23|22.41|21.96|21.3|21.8|22.49|22.26|22.42|22.63|22.97|22.47|22.51|22.4|22.08|21.22|21.26|21.32|21.15|21.09|21.35|19.29|19.64|20.22|20.15|19.37|19.3|19.36|18.94|19.82|19.53|21.12|20.97|21.37|20.81|19.97|20.58|20.56|20.34|19.99|19.77|20.36|20.63|20.84|19.71|19.76|19.4|19.11|18.39|18.3|18.53|18.72|18.53|18.79|18.56|17.41|18.67|19.22|18.8|19.09|18.38|18.7|17.33|17.88|17.82|19.64|18.21|19.33|18.96|18.67|19.25|18.82|20.2|21.43|20.25|20.84|21.43|20.37|20.56|20.12|20.41|20.56|21.18|20.81|19.84|20.42|20.56|20.25|19.76|19.82|19.05|18.55|18.93|18.56|19.1|19.51|18.86|18.55|17.99|17.97|18.32|17.16|17.99|18.16|18.15|18.64|18.32|17.73|18.33|17.92|17.69|17.26|17.7|17.32|16.21|15.67|14.88|14.87|14.86|14.47|14.13|14.3|14.15|14.37|14.14|14.05|13.64|13.64|12.83|12.75|13.32|12.94|12.55|12.86|12.5|13.09|12.73|13.66|13.92|13.98|13.92|13.74|13.6|13.28|13.31|12.74|12.59|9.73|9.5|9.9|9.95|10.32|10.47|10.44|10.45|10.55|10.07|9.74|9.81|9.82|10.06|9.97|9.72|9.4|9.84|10.32|10.32|10.14|10.3|10.42|10.08|10.01|10.17|10.06|9.71|9.57|9.26|8.93|8.55
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|224.9|211.5|210|204.1|206.9|210|211.7|215.9|225.7|222|228.3|229.9|218.4|250.6|235.9|236|264.7|284.1|277.9|280.9|277.5|249.9|232.5|236.5|229.2|220.5|220.1|220.7|221.6|215.1|207.1|207.7|205|209.8|212.9|210.5|189.9|195|190.2|183.5|183.4|176.1|180.4|185.6|169.1|157.7|158|159.2|157.8|162.3|160.1|161.1|162.4|158.4|153.3|149|150.6|144.6|144.8|137.5|139.6|140.4|135|137.5|136.7|130.8|136.3|134.6|135.9|129.9|126.7|124.5|121.3|121|120.2|118.9|117|111.5|112.5|115.3|116.1|115.4|124.9|128.3|125.1|126.9|128|123.1|122.8|123.9|124.6|129.6|128.8|129.7|127.8|127.7|128.7|127|123.8|118|116.9|115.1|115.7|111.5|116.2|122.6|127.7|128.2|134.3|136|141.2|137.5|141|136.8|137.6|136|132.7|129.8|134.1|131.2|126.1|127.8|125.7|123|124.6|120.6|121.6|125|118|121.4|128.7|123.6|127.8|125.1|122.2|117.9|117.6|114.3|122.4|121.3|127.6|120.3|113.4|117.6|118.5|133.4|137.3|126.3|129.2|128.5|122.4|127.2|129.4|135.9|136.9|140.6|145.4|144.9|143.1|140.3|136.7|136.2|136.5|131.1|124.4|126.9|129|127.9|131.6|136.9|131.9|131.9|133.8|130.5|132.1|125.7|128.6|128.5|129.8|130.3|128.4|127|127.2|126.8|126.5|126.9|129.1|128.9|129.8|132.9|129.6|133.6|129.1|124.3|123.8|124.3|128.9|124.4|123.5|114.8|115.8|110.9|117.8|120.6|118.8|113.5|113|109.6|115.8|105.7|122.9|124.1|122|125.7|124.3|123.1|116.9|116.5|111.4|106.9|108.7|104.8|100.2|101.4|103.2|101.8|104.6|98.1|97.5|95.8|97.5|99.5|100|98.8|97.5|92.4|91|90.6|89|85.1|81.6|85.5|88.7|88.3|85.3|89.9|89.4|86.9|88.1|89|87.1|77
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|12160|12270|11780|11840|11950||12280|11850|11710|12440|12670|12460|12320|12030|11830|12340|12590|12200|11470|11150|10770|10290|10300|10480|10120|10410|10120|10000|10090|9944|9920|9704|9784|9856|9712|9600|9096|9296|9240|8568|8424|8328|8280|8352|7880|7728|7844|7752|7840|7888|7884|7976|7936|7972|8024|7780|8008|8320|8696|8912|8872|8760|8600|8520|8488|8504|8480|8760|8808|8736|8448|8008|8064|7960|7748|7760|7768|7624|7672|7816|7612|7728|7620|8128|7864|8184|7960|7604|7324|7648|7940|7748|7992|7964|7940|7592|7432|7300|7324|7172|7068|6860|6996|7176|7800|8488|8312|7960|7872|8176|8208|8360|8544|8576|8776|8712|9096|8536|8456|7688|7476|7440|7360|7168|7000|6532|6968|7260|6260|6632|6640|6664|7360|6804|6868|6312|6284|6276|6524|6424|6608|6260|6300|6520|7200|7696|8208|7952|8400|8600|8096|8464|8832|9440|9648|9888|10090|9584|9896|9512|9576|9736|9640|9764|9840|9756|9840|10260|10230|10350|10330|10470|10140|10242|9950|9828|9992|9880|9632|9414|9028|9390|9654|9748|9006|9190|9014|8760|8760|9238|8788|8906|8898|8614|8844|9372|9756|9402|9780|9680|10120|9354|9722|9856|9452|8946|8808|8534|9436|8260|9150|9276|8916|8310|8028|8024|8004|8180|8236|7950|8160|8066|7958|8156|8100|8254|7904|7060|7080|7060|7060|7100|6960|7060|6920|6920|6780|7440|7420|7140|6560|6580|6680|6700|6760|7420|6840|6800|6860|6320|6220|5940
05555|1082092|/equities/epiroc-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05557|1174890|/equities/endeavour-group|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|53.35|53.4|52.1|46.12|44.89|46.69|44.49|42.07|42.09|43.2|43.35|42.4|41.05|39.21|38.02|39.74|40.5|39.71|39.05|38.71|37.54|37.06|37.77|39.37|39.21|39.08|39.26|37.87|38.7|43|41.2|41.35|41.88|42.76|43.02|42.55|41.74|42|40.11|39.5|39.79|38.73|37.88|36.9|35.85|35.39|35.17|37.26|38.25|37.91|38.71|40.45|39.55|38.08|36.81|35.6|36.05|36.86|38.46|37.57|38.32|39.03|39.37|39.68|38.18|40.35|41.29|40.17|41.06|40.77|41.07|39.19|39.95|40.29|39.9|39.98|39.05|37.64|39.32|39.7|37.68|33.27|33.22|34.93|33.51|34.18|36.35|34.2|31.75|32.13|34.36|35.06|34.73|34.39|33.99|31.27|31.82|32.55|32.33|30.93|32.22|32.13|33.33|33|36.43|36.81|38.77|39.47|38.84|37.33|39.91|40.64|41.05|39.55|39.92|40.02|39.26|37.34|37.2|37.15|38.32|36.5|34.36|31.71|32.12|30.35|32.09|33.77|29.65|32.05|33.25|32.01|34.22|32.16|29.18|28.4|28.01|29.34|31.25|30.97|31.8|30.04|29.88|34.32|34.29|36.41|37.71|40.39|41.67|42.88|39.53|42.16|43.88|48.07|48.44|48.96|47.63|47.25|47.52|46.7|49.5|54|53.6|51.85|50.35|51.1|51.1|51.2|53.5|53.05|53.45|54.7|52.65|54.35|57.15|56.15|55.65|53.7|50.3|50.7|49.28|46.66|46.97|47.3|46.97|46.8|48.4|49.2|49.1|49.5|48.25|48.37|48.29|47.15|48.29|47.47|50.5|51|51.7|47.1|47.18|46.02|49.52|51|51.2|48.5|49.1|47.4|51|47.6|54|54|54|53|52.25|52.75|50|48.4|47.8|45.9|49.4|47.9|48.3|50.75|51.5|53.25|55.5|52.75|51.75|51.75|51.5|50|49.3|47.7|47.4|47.1|45.4|47|50.25|48.2|46.3|46.4|46.8|48.4|48.5|51.25|51.75|49|48.1|45.5|45.2|45
05561|1076785|/equities/mercari|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|48.5|49.2|48.3|47.2|48|48.2|47.9|46|46|46.2|49.2|47.8|46.1|42.6|42.8|44.6|45.1|45.4|43|43.9|42.8|40.1|40.7|40.5|40.3|40.1|40.5|39.5|40.3|39.1|38.6|38.8|39.1|41.3|40.8|40.5|39.2|38.6|37.7|39|39.2|38.6|36.8|35.7|34|34.3|35.1|34.4|36.3|36.5|37.9|39.5|39.3|37.9|37.4|35.5|36.2|35.6|37|35.9|37|36|36.8|36.2|35.5|35|35.1|34.5|33.5|33.8|32.6|31.1|31.6|30.8|30.9|31|30.4|29.3|29.6|29.2|28.6|28.9|28.6|29.4|28.8|29.8|30.2|28.8|28.4|28.5|29.8|29|29.8|29|29.8|28.8|29.7|29.1|29.2|29.9|29|28.2|27.8|27.8|30.4|33.1|33.7|34.4|34.1|34.9|34.8|33.9|34.9|35.3|33.9|33.7|33.4|30.4|30.3|29.9|29.2|28.3|27.2|26.7|26.9|25.1|25.5|26.8|25.4|25.9|27.4|26.9|27.2|26.5|24.4|22.8|23.7|23.4|25|23.8|25.1|24.7|23.6|25.7|24.5|28.6|28.8|30|32.2|32|29.8|31.4|32.6|33.6|34|35|34.9|36.6|36.8|35.9|34.2|34.3|33.5|33.6|32.5|32.6|33.2|30.2|28.7|30.8|29.8|30.6|30.7|32|31.6|31.1|29.6|30.4|28.8|27.8|27.3|27.7|27.2|27.1|25.6|25.7|26.2|25.9|25.8|25.1|23.1|23|23.5|22.9|23.5|23.4|24.2|23.8|23.5|23.6|23.9|23.6|23.4|23.2|23.8|23.6|23.5|22.1|23.8|23.5|26|26|26.7|27.2|27|27.5|27|26.8|26.9|27|28.8|26.1|27.5|28.6|28.3|28.9|28.2|25.1|25|25.1|25|25.1|23.2|22.9|22.2|22.1|22.1|21.8|21.8|21.8|21.3|23|21.4|19.9|19.3|20|19.6|19.3|19.4|19.3|18.6|17.9
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH||8.2|8.27|8.32|8.27|8.2|8.39|8.09|8.01||8.11|7.97|7.7|7.45|7.43|7.699|7.91|7.93|8.14|8.08|8.04|7.95|8.18||8.11|8.24|8.37|8.38|8.43|8.38|8.14||8.28|8.29|7.87|7.448|7.45|7.82|7.8||7.9275|8.04|8||7.88|7.86|7.77|8.16|8.31|8.51|8.47|9.11|9.05|9.04|8.61|8.68|8.58|8.48|8.699|8.75|8.65|8.73|8.88||8.8|9.1|8.83||9.06|9|8.91|8.84|8.92|8.96|8.75|8.7||8.31|8.46|8.62||8.87|8.6|8.73||8.75|8.643|8.44|8.45|8.7|8.74|8.66|8.82|8.71|8.57|8.42|8.4|7.97|8.05|7.96|8.03|7.97|7.99|8.16|8.21|8.49|8.67|8.48|8.29|8.45|8.49|8.52|8.64|8.67|8.6|8.51|8.66|8.73|8.77|8.68|8.38|8.11|8.03|7.77|7.84|7.84|7.92|8.22|7.89|8.46|8.67|8.81|9.4|8.56|8.94|8.82|8.81|8.65|8.92|8.7|8.99|8.53|8.7|9.23|9.7|11.77|12.22|11.71|11.65|11.5|11.38|11.25|11.26|11.51|11.35|11.71|11.68|11.7|11.48|11.67|11.36|10.82|10.88|10.82|10.3|10.83|10.65|11.12|11.14|11.15|11.5|11.69|11.69|11.84|11.71|11.86|11.59|11.5|12.08|12.11|12.2|12.45|12.63|12.39|12.15|12.25|12.35|12.5|12.3|11.9|12|11.7|11.45||11.68|11.5|11.8|11.6|10.7|10.75|10.6||10.45|10.85|10.35|10|10.05|9.6|10|10.25|11|11.1||11.05||10.75|11.45|11.75|11.7|10.45|10.25|10.05|9.8|9.75|10.65|10.35|10.45|10.45||10.25|9.65|9.7|9.98|9.8|10|9.8|9.55|10|10.25|9.78|9.4|9.35|9.45|9.25|9.05|9.22|8.8|9.25|9.75|9.25|9.2|9.1
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|4.87|4.86|4.74|4.68|4.62|4.82|4.77|4.62|4.51|4.5|4.62|4.58|4.54|4.19|4.22|4.17|4.38|4.23|3.85|3.79|3.77|3.8|3.69|3.88|3.97|3.98|3.98|4|3.95|3.92|3.79|3.73|3.83|3.83|3.95|3.82|3.74|3.76|3.84|3.8|3.83|3.72|3.67|3.72|3.82|3.89|3.6|3.74|3.7|4.04|4.02|4.06|4.05|3.97|3.8|3.66|3.74|3.64|3.72|4.01|4.06|3.92|3.85|3.91|3.9|3.85|3.96|4.27|4.26|4.11|4.02|3.9|3.82|4.04|3.92|3.71|3.71|3.66|3.74|3.66|3.68|3.65|3.59|3.64|3.44|3.66|3.33|3.05|2.87|2.77|2.75|2.56|2.42|2.43|2.62|2.67|2.65|2.67|2.72|2.71|2.88|2.8|3.04|2.96|3.47|3.29|3.18|3.28|3.4|3.57|3.68|3.82|3.84|3.92|3.95|3.98|4.21|4.38|4.26|4.34|4.32|4.44|4.8|4.67|4.59|4.48|4.3|4.2|4.01|4.2|4.34|4.24|4.28|4.08|4.24|4.01|4.04|3.98|4.31|4.06|4.3|4.01|3.93|4.11|4.07|4.46|4.51|4.25|4.47|4.52|4.25|4.49|4.51|4.59|4.61|4.75|4.71|4.88|5.13|5.02|5.01|5.03|4.94|4.96|4.89|4.47|4.24|4.25|4.4|4.48|4.22|4.24|4.43|4.35|4.3|4.28|4.38|4.41|4.25|3.98|3.85|4.05|3.89|4.04|4.11|4.23|4.08|4.01|4.05|4.08|4.15|4.34|4.34|4.41|4.47|4.44|4.58|4.52|4.76|4.8|5.04|4.73|4.89|4.88|4.52|4.6|4.61|4.57|4.8|4.77|5.27|5.27|5.71|5.9|5.77|5.71|5.65|5.73|5.94|5.84|5.92|5.7|5.68|6.15|6.34|6.63|6.92|6.54|6.58|6.25|6.18|6.42|6.4|6.53|6.53|6.67|6.69|6.72|7.04|7.4|7.25|7.3|7.65|6.91|6.86|6.9|6.85|6.95|7|7.11|7.15|6.93
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|101.4|103.9|103|104|102.2|102.5|102.9|103.5|97.8|99.65|96.6|94.3|92.95|90.15|86.6|87.85|90.2|87.25|84.75|83.6|82.75|81.1|83.7|86.35|85.25|83.6|84.3|81.8|88|93.75|94.4|94.6|96.6|103.2|98.85|97.75|95.3|98.3|98|96.5|97.25|97.4|93.9|91.5|88.2|89.1|89.8|94.9|96.8|97.55|95.65|97.35|93.75|91.3|89.15|85.95|89.75|88.8|94.75|95.45|100.3|99.55|96.35|99.25|97.9|97.45|94.35|97|92|92.55|94.3|89.4|91.1|92.65|95.15|94.1|93.15|88.95|89.8|92.15|87.6|91.85|91.75|96.05|92.25|91.8|94.25|89.05|84.05|85.75|88.4|87.45|84.6|83.7|80.1|77.85|79.05|79.25|78.6|76.85|80.45|78.8|80.25|78.5|87|87.95|94|89.45|87|90.5|96.25|94.95|99.55|97.15|96.65|94.85|98.2|94.25|95.25|90.7|86.45|82.9|81.9|75.95|75.3|70.4|74.35|78.35|68.9|74.6|80.25|82.4|86.95|76.5|77.25|73.6|68.75|67.7|75|70.4|75.6|72.6|71.6|81.5|81.4|101.8|106.1|104.6|110.5|110.1|101.7|102.9|103|108.7|111.1|114.5|116.4|117.1|118.3|112.5|106.1|110.5|111.9|109.8|103.5|103.1|105|107.2|107.5|110.4|109|111.8|108.6|115.6|117.4|115|113.6|109.1|106.2|111.1|97.5|97.2|93.25|91.9|88.35|91.3|88.7|88.5|93.15|93.75|90.8|89.15|85.6|81.7|81.05|81.15|85.8|84.95|86.75|85|86.95|80.85|86.5|89.25|84.25|80.4|78.5|76.7|79.8|77.75|89|87.85|79.8|76|73.25|74.25|72.7|69.75|65.35|59.8|61.7|61.15|65.8|62.65|63|64.2|65.3|61|62.45|61.5|66.5|68|66|68.45|69.5|67|67|67.75|64.75|60.5|58.75|64.75|63.25|65|61.25|62.25|63.25|55.75|57.5|51.25|50.25|51.5
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05569|943483|/equities/sitc|EAFAGROWTH|3.25|3.51|3.54|3.6|3.57|3.7|3.63|3.52|3.53|3.62|3.45|3.37|3.31|3.46|3.37|3.33|3.44|3.38|3.51|3.16|3.03|3.11|3.24|3.33|3.13|3.17|3.14|3.21|2.86|2.94|2.97|2.98|2.98|2.79|2.74|2.8|2.71|2.7|2.49|2.42|2.39|2.4|2.49|2.5|2.56|2.57|2.52|2.58|2.63|2.83|2.81|2.75|2.49|2.59|2.62|2.58|2.56|2.63|2.79|2.82|2.86|2.73|2.61|2.75|2.65|2.51|2.61|2.68|2.81|2.62|2.51|2.38|2.39|2.16|2.15|2.17|2.15|2.03|2.11|2.12|1.9|1.9|1.84|1.77|1.76|1.75|1.83|1.73|1.81|1.78|1.83|1.8|1.78|1.76|1.79|1.89|1.97|1.93|1.76|1.71|1.65|1.76|1.93|1.84|1.97|2.26|2.24|2.17|2.31|2.3|2.3|2.22|2.37|2.41|2.5|2.52|2.52|2.47|2.33|2.01|1.89|1.84|1.84|1.9|1.81|1.68|1.62|1.6|1.57|1.8|1.85|1.83|1.99|1.85|1.92|1.65|1.6|1.68|2.26|2.13|2.37|2.37|2.42|2.37|2.5|3.13|3.21|3.64|3.95|3.97|4.13|4.15|4.39|4.19|4.24|4.15|4.39|4.33|3.99|4.23|4.31|4.51|4.52|4.42|4.27|4.55|4.8|4.44|4.83|4.54|4.94|4.91|5.3|4.82|4.52|4.38|4.38|4.09|4.38|4.7|4.67|4.91|4.93|4.93|3.98|4.08|3.97|4.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1053|1046|1049|1048|1003|1052|1048|1088|1065|1110|1104|1078|1058|1018|1003|1010|1041|1030|993|954|962|943|938|960|926|898|893|870|861|866|876|894|900|907|900|902|890|970|924|905|877|883|863|852|839|802|793|794|792|785|776|782|790|770|728|718|735|690|710|685|688|688|710|707|685|664|664|677|695|676|669|634|640|615|627|604|569|537|545|548|550|558|533|558|552|563|584|550|525|520|517|523|524|534|538|535|549|540|524|507|525|502|528|524|538|541|532|540|522|530|534|530|559|530|564|568|568|567|562|545|535|532|491|461|461|448|491|485|461|483|520|517|547|523|522|510|493|444|462|456|481|452|459|512|542|612|645|636|652|637|607|634|633|635|626|702|688|663|666|654|656|656|655|628|608|614|676|632|624|612|625|648|662|672|698|695|706|684|662|692|686|698|650|654|604|606|605|606|592|596|584|588|532|530|517|510|534|521|519|502|522|463|510|525|535|531|533|480|545|478|534|564|584|612|592|583|580|555|551|534|563|571|592|618|606|624|617|614|583|576|574|531|518|522|455|431|429|470|467|465|428|472|488|480|487|490|444|456|460|408|393|354
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|4.08|4.07|3.97|4|3.92|3.95|3.92|3.93|3.95|3.91|3.79|3.75|3.62|3.71|3.7|3.68|3.63|3.6|3.67|3.65|3.52|3.58|3.57|3.56|3.49|3.54|3.65|3.54|3.48|3.34|3.37|3.34|3.41|3.38|3.3|3.15|3.12|3.26|3.25|3.22|3.23|3.08|3.08|3.13|2.98|3.01|2.94|2.99|3.04|3.05|3.05|3.16|3.18|3.13|3.04|2.98|2.91|2.96|2.98|2.86|2.8|2.89|2.85|2.76|2.8|2.88|2.87|2.83|2.81|2.77|2.75|2.73|2.76|2.7|2.73|2.71|2.68|2.69|2.69|2.67|2.73|2.7|2.66|2.64|2.65|2.68|2.65|2.65|2.63|2.61|2.57|2.53|2.54|2.52|2.45|2.55|2.47|2.47|2.45|2.5|2.53|2.59|2.61|2.6|2.62|2.59|2.52|2.55|2.53|2.48|2.49|2.45|2.49|2.46|2.48|2.5|2.46|2.51|2.48|2.51|2.56|2.47|2.53|2.55|2.45|2.47|2.4|2.38|2.31|2.34|2.37|2.38|2.35|2.39|2.35|2.33|2.33|2.29|2.26|2.31|2.35|2.29|2.22|2.2|2.26|2.29|2.34|2.33|2.32|2.29|2.26|2.27|2.29|2.32|2.3|2.34|2.33|2.27|2.25|2.27|2.21|2.21|2.25|2.21|2.18|2.24|2.29|2.27|2.29|2.25|2.27|2.27|2.28|2.29|2.27|2.21|2.2|2.17|2.1|2.12|2.11|2.1|2.13|2.19|2.13|2.14|2.09|2.07|2.09|2.08|2.1|2.09|2.06|2.01|1.97|1.98|1.99|2|1.98|1.96|1.94|1.89|1.95|1.95|1.89|1.89|1.9|1.9|1.98|1.95|2.04|2.04|2.04|2.05|1.99|1.93|1.97|1.99|1.94|1.88|1.87|1.88|1.97|1.93|1.89|1.93|2.09|2.03|2.01|1.93|1.91|1.88|1.86|1.87|1.89|1.94|2.03|2.01|2.02|1.95|1.91|1.86|1.86|1.82|1.78|1.77|1.73|1.77|1.75|1.71|1.73|1.55
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|2860|2830|2819|2805|2820|2753|2734|2636|2663|2698|2720|2696|2661|2590|2684|2643|2652|2659|2687|2670|2733|2810|2805|2818|2749|2710|2693|2715|2660|2656|2640|2703|2719|2651|2634|2606|2577|2541|2517|2764|2719|2750|2786|2789|2775|2750|2858|2800|2652|2800|2838|2870|2810|2937|2791|2754|2622|2558|2562|2450|2413|2400|2328|2360|2340|2350|2359|2325|2317|2301|2285|2285|2345|2327|2322|2350|2242|2222|2218|2216|2209|2210|2211|2208|2223|2166|2170|2218|2220|2210|2218|2176|2171|2261|2243|2270|2247|2247|2284|2278|2308|2290|2238|2212|2266|2270|2268|2282|2253|2202|2196|2141|2124|2126|2139|2120|2096|2088|2072|2066|2071|2077|2080|2077|2129|2111|2104|2099|2073|2067|2069|2070|2049|2060|2049|2054|2053|2040|2010|2025|2029|2023|2039|2035|2031|2019|2038|2053|2055|2035|2074|2049|2085|2098|2096|2082|2091|2084|2074|2054|2048|2019|2025|1997|1965|2018|2030|2005|2010|2009|2012|2001|2000|2004|2025|2036|2078|2050|2091|2096|2068|2057|2048|2048|2043|2057|2042|2035|2022|2020|2021|2033|2021|2000|1994|1941|1939|1932|1935|1967|2020|1979|2030|2063|2075|2050|2030|2015|2035|2020|2000|1999|1974|1939|1899|1870|1862|1854|1836|1803|1813|1831|1827|1836|1828|1799|1803|1779|1825|1875|1859|1870|1821|1826|1838|1869|1824|1804|1782|1795|1797|1768|1738|1743|1739|1736|1741|1746|1752|1722|1729|1748
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|0.75|0.8|0.84|0.85|0.84|0.87|0.92|0.94|0.92|0.93|0.94|0.95|0.96|0.95|0.92|0.92|0.89|0.92|0.82|0.79|0.75|0.77|0.75|0.78|0.75|0.76|0.72|0.7|0.68|0.67|0.68|0.68|0.7|0.72|0.73|0.72|0.74|0.72|0.7|0.69|0.67|0.66|0.68|0.65|0.63|0.64|0.61|0.64|0.65|0.7|0.71|0.71|0.72|0.74|0.68|0.57|0.56|0.57|0.58|0.58|0.59|0.58|0.55|0.51|0.5|0.51|0.51|0.52|0.53|0.54|0.54|0.54|0.52|0.55|0.53|0.67|0.67|0.61|0.62|0.65|0.68|0.61|0.6|0.61|0.63|0.65|0.6|0.52|0.48|0.45|0.46|0.46|0.47|0.45|0.48|0.48|0.48|0.48|0.47|0.49|0.47|0.47|0.5|0.44|0.45|0.46|0.44|0.48|0.51|0.4|0.4|0.39|0.46|0.38|0.36|0.3|0.25|0.25|0.25|0.23|0.25|0.24|0.24|0.24|0.24|0.25|0.24|0.24|0.26|0.26|0.22|0.21|0.24|0.24|0.24|0.21|0.22|0.2|0.2|0.21|0.22|0.22|0.21|0.16|0.2|0.17|0.16|0.15|0.15|0.14|0.15|0.15|0.15|0.17|0.15|0.15|0.14|0.16||0.14|0.14|0.14|0.13|0.13|0.13|0.16||0.14|0.16|0.14|0.14|0.14|0.11|0.11|0.1|0.1|0.1||0.08|0.09|0.09|0.09|0.09|0.09||0.09|0.08||0.09|0.09|0.09||0.08|0.09|0.09||0.09|0.09|0.09|0.09|0.09|0.09||0.09|0.1|0.1||0.09|0.08||0.09||0.1|0.08|0.08|0.09||0.08||0.08|0.08||0.09|0.09|0.1|0.09|0.09|||0.09|0.1|0.1|0.11||0.08|0.1|0.1|0.1|0.09|0.09|0.11|0.12|0.1|0.09|0.09|0.1|0.11|0.09|0.1|0.12|0.12|
05575|1123144|/equities/futu-holdings|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|35.345|36.52|35.805|35.575|35.08|36.065|36.245|36.68|35.663|36.1|36.015|35.995|36.315|34.175|33.405|34.335|36.515|36.33|35.82|35.985|35.135|34.28|34.81|34.78|31.94|30.77|30.52|29.675|30.955|30.9|29.635|30.49|31.145|31.385|30.99|30.365|30.55|31.82|30.495|29.24|29.65|28.305|30.04|30.265|28.89|30.62|31.93|32.315|31.5|33.25|32.065|31.095|29.97|32.04|32.085|31.11|33.56|31.965|32.805|31.45|31.09|29.75|29.73|30.105|29|28.915|28.955|28.075|27.975|28.25|29.155|28.175|27.935|27.755|27.505|26.91|26.02|25.17|26.94|26.765|27.02|26|25.405|25.385|24.655|24.69|24.395|24.08|23.28|22.733|22.995|22.35|22.22|21.85|22.913|22.277|21.78|21.543|20.747|20.695|20.635|19.995|20.57|19.96|21.218|22.277|22.7|21.92|20.845|20.7|21.017|20.8|20.767|20.11|20.288|19.938|19.223|18.51|18.99|17.725|17.82|17.372|17.125|16.942|16.61|15.8|16.233|16.735|15.527|15.855|16.8|16.96|17.94|17.76|16.797|15.82|15.473|14.832|15.715|15.533|15.527|14.967|14.617|15.94|15.375|18.128|19.137|19.325|19.547|19.247|18.05|18.325|18.592|19.1|18.467|18.442|18.117|18.908|18.383|18.375|17.525|17.633|17.683|17.017|15.922|16.208|16.9|16.478|16.358|17.408|16.992|16.542|16.297|17.967|17.767|18.367|18.175|17.433|17.35|17.3|16.635|16.423|15.845|16.332|16.035|15.558|15.347|14.785|14.283|13.613|13.675|13.567|13.213|12.755|12.78|12.783|13.407|13.108|13.222|12.693|12.742|12.123|11.932|12.118|12.275|11.727|12.08|11.157|12.03|11.413|12.368|12.622|12.812|12.745|12.393|11.48|11.12|11.262|11.375|10.677|10.908|10.468|10.095|10.208|10.232|10.747|11.202|10.97|10.927|11.068|10.865|11.203|10.478|10.39|10.178|9.817|9.32|9.587|8.912|8.725|8.297|8.152|8.5|8.508|8.368|8.287|8.3|8.223|7.96|7.162|6.99|6.878
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|988|984.7|975|1028.3|1031.7|995.3|980|1040|1273.3|1203.3|1145|1066.7|950.3|1000|1000|833.3|822.3|800|800|803.3|732.7|740.7|750.7|684|683.7|696.3|672.7|706.3|712.7|693.3|661.3|665.3|673.3|638.7|658|626.7|631.7|633.3|649.7|640|671.7|673.3|713|694.7|633.3|681|716.3|678|712.7|711|760|766.7|667.3|661.3|664.3|618.3|617|600|563.3|550.3|528.3|530|557|566.7|576.7|560|601.7|583.7|573|613.7|633.3|576.7|543.3|533.3|510.7|443.7|500|474|523.3|531.7|533.7|534.3|508|468|506.3|508.7|486.7|503.3|503.7|555|546.7|533.3|575|583.3|564.3|560|594.3|601.7|586.7|579.7|605.3|602.7|544.3|586.7|601|625.3|626.7|656.7|666.7|662.3|695|658.3|650|666.7|636.3|635|593.3|600|583.3|596.3|522|506.3|500|493.3|480|488.3|473.3|476.7|435|426.7|473.3|547.7|558.3|501.7|485.7|436.3|496.7|505|521.7|501.7|538|522|543.7|560|635|636.7|647|647|647.3|638|650|640|636.7|638|631.7|685|701.3|696.7|682|681.7|700|655.7|716.3|679.9|647.7|665.5|662.2|578.8|594.4|585.5|573.3|554.4|552.7|536.1|509.9|535.5|547.2|525.5|455.5|407.7|411.1|418.8|420|364.4|386.6|388.8|382.2|388.8|403.3|378.3|408.8|353.9|373.3|362.7|362.2|385|427.2|420.5|443.3|450|422.2|460|456.6|479.4|458.3|425.5|400|386.6|476.6|446.6|450|430|432.2|412.2|427.7|382.2|383.3|351.6|308.9|300|317.7|356.6|277.7|294.2|300|242.8|235.5|233.9|241.1|233.4|247.8|216.6|188.9|193.9|238.9|252.8|255.5|276.6|267.9|268.3|259.5|277.7|273.4|277.7|283.3|271.1|266.6|270|267.8|267.9|261.1|248.9
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|157.4|152.9|153.6|148.6|147.9|154|149.8|150.2|145.9|148.7|150.4|145.3|138.8|134.8|134.8|135|138|136|138.1|137.2|135.2|132|135.2|137.1|136.4|136.5|135|135.2|140.2|138.6|136.8|133|134.1|137.2|134.8|131.2|129.5|132.2|134.5|135.9|139.1|137.2|136.8|135|130.8|127.5|127.5|130.3|129.1|125.2|130.2|133.1|132.8|128.6|126.2|121.7|127.2|126.5|129.7|131.8|135.4|134.8|266.7|260.8|263.1|249.6|255.1|246.9|239.4|237.3|241|229.9|231.5|227.5|229.9|224.9|224.5|219.2|224.3|227.5|225|227.4|225.1|231.9|227.5|233.1|232.7|225.4|223.3|220.2|219.6|219.4|219.5|217.2|217|214.2|213.8|209.2|204.4|197.7|203.7|199|200|200.4|216.9|214.9|217.2|216.7|216.7|223.4|227.5|225.8|230|233.2|233.1|224.4|222.6|220|224|216.2|214|208.4|209|203|204.4|192.5|195.2|203.9|185|191.5|200.2|204.4|206|199.3|199|196.6|194|191.9|197.3|200.1|208.2|200.7|192|199|205.8|233|232.3|225.9|234.7|231.5|223.6|225|228.2|238.5|239.9|246.2||242|239.1|236.1|239.6|242.9|245.5|242.8|235.8|239.6|243.2|241|235.6|233|238.3|244.8|242.1|248.7|248.8|250|245.6|240.2|222.5|223.8|214.4|215.4|214|215.5|214.5|210|208.8|207.1|200.5|191|189.8|187.9|186.8|183.8|182|182.2|186|187.7|185.5|183|181.4|174.9|179|176.6|178.6|175|175.8|171|174.2|171|180|185.5|185.2|190.5|185.5|182.2|176.2|176|173.2|174.5|167.5|165.2|166.5|169.8|173|176.5|182.5|181.5|179.2|177.5|176.5|178.5|171.5|171|167.8|164.2|167.2|166.5|170|165.8|164|166.8|170.5|168|163.8|168|168.2|162.8|165|153.5|155|155
05580|100089|/equities/wynn-macau|EAFAGROWTH|30|31.8|33.6|32.15|34.15|34.2|31.65|33.6|34.9|37.15|37.4|34.5|34.5|34.1|33.15|33.75|36.05|36.4|35.35|34.85|33.85|34.15|32.25|29.75|29.2|29.35|28.85|29.5|29.35|31.6|28.4|28.15|26.45|25.75|24.6|23.5|23.45|21.55|21.8|21|21.65|21.2|21|20.15|21.1|21|21.4|22.3|21.95|23.05|23.25|24.8|24.95|23.65|23.45|21.25|21.35|20|20.6|20.5|20.4|20.95|20.5|20.05|21|20.3|21.25|20.85|22.15|22.95|22.35|20.9|20.9|21.5|21|22.15|21.75|21.1|21.9|23.5|22.45|21.35|20.2|20.85|20.95|20.9|19.8|17.22|17.8|18.92|18.6|17.66|16.9|15.92|16.5|16.44|17.5|18.02|18.02|17.4|18.26|18.86|18.36|19.28|21.2|24.1|23.9|23.85|22|22.15|22.7|22.7|23.05|21.7|20.95|19.9|20.3|19.12|20.3|21.15|19.4|18.28|18.38|19.5|19.18|19|19.42|21.15|19.5|19.2|20.25|23.1|22.75|18.86|21.15|20.25|18.78|22.2|24|24.7|24.45|23|23.65|24.6|24.75|27.2|27.75|26.2|27.1|25.35|23.35|22.7|22.7|24.8|27.25|25.8|26.1|26.05|27.65|27.3|26.25|25.15|21.5|21.5|21.15|21|21|20.4|21|18.56|20.6|22.25|20.25|20.05|19.96|17.4|17.8|17.3|16.42|16.3|15.5|15.98|16.28|17.84|17.14|17.68|15.9|14.7|13.42|13.52|14.4|13.16|13.52|13.4|14.28|13.7|13.64|13.22|13.44|13.28|12.74|12.48|13.38|13.2|12.56|13|12.58|11.04|11.66|10.86|12.42|11.46|11.66|12.4|11.94|11.18|10.68|10.1|10.32|9.75|9.03|9.51|9.02|9.86|9.6|10.82|10.44|9.55|9.75|9.48|9.86|10.36|9.24|9.39|10.36|9.94|9.97|10.2|10.62|10.78||||||||||||
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|20.81|21.79|22.38|22.48|23.17|22.88|21|22.53|23.17|24.8|24.55|24.01|24.65|24.5|23.91|24.01|25.34|25.19|24.95|24.9|24.21|25.1|24.75|24.5|23.42|23.81|25.34|25.59|25.1|26.03|22.24|21.5|21|20.56|19.82|19.87|19.6|19.43|19.7|19.64|19.7|18.85|18.6|18.05|17.91|18.6|18.12|19.6|19.72|20.9|19.77|21.25|20.95|19.01|19.48|18.3|18.85|18.56|19.11|18.68|18.1|18.46|18.95|18.68|20.41|20.21|21.3|19.92|20.46|19.97|18.74|17.81|17.77|17.57|17.1|18.03|17.79|17.87|17.28|17.81|17.2|16.76|16.27|16.13|16.63|16.03|16.64|15.82|16.11|15.76|15.9|14.99|13.65|13.35|13.82|14.44|14.48|14.08|14.18|13.79|13.71|13.04|13.57|14.44|16.19|17.24|16.53|16.72|16.05|16.15|15.58|15.78|16.25|15.26|15.62|15.36|15.07|14.34|14.1|14.32|12.98|12.78|12.11|12.5|12.6|13.08|12.39|12.8|11.54|11.83|12.74|14.93|14.08|11.83|13.63|12.82|13.9|13.39|15.78|16.01|16.92|15.15|16.17|17.55|18.38|19.35|19.72|18.5|18.93|18.16|17.06|16.33|17.75|17.93|18.44|17.28|17.47|16.43|16.51|16.72|16.66|15.68|13.51|13.79|12.62|12.62|11.81|11.06|11.89|11.81|13.15|13.27|14.18|13.73|12.74|12.17|11.87|12.11|12.74|12.25|11.08|10.91|10.41|12.19|11.36|10.39|9.74|9.42|8.74|8.65|8.26|7.22|7.23|7.08|7.28|6.78|6.83|6.75|6.78|6.35|6.43|6.06|6.64|6.51|5.99|5.65|5.34|4.83|4.95|4.69|5.02|5.08|5.17|5.2|5.04|4.83|4.51|4.19|4.16|3.97|3.98|4.1|3.82|3.8|4.04|4.54|4.51|4.22|4.25|4.16|4.21|4.23|3.76|3.96|4.15|4.08|3.94|4.24|4.07|4.66|4.34|4.28|4.24|3.92|3.49|3.14|2.95|2.91|2.86|3.11|3.14|3.06
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|92.7|91.7|91.85|90.1|90.8|93.4|89.05|89.65|88.3|91.35|91.85|89.8|88.65|87.3|87.7|90.2|91|88.2|85.5|86|84.35|80.7|81.85|84.75|82.75|81|81.35|83.55|83|81.5|77.95|76.55|78.15|79.4|79.55|79.25|77.15|81.95|84.05|84.5|84.85|83|81.9|77.9|75.5|75|73.3|78.25|80.4|82.2|81|81.3|79.95|78.45|76.85|73.25|75.15|73.3|73.8|74.35|74.95|75.95|74.4|74.8|73.05|72.7|70.6|66.35|65.75|66.4|64.55|62.1|62.3|61.35|61.45|60.9|60.55|57.6|59.55|60.3|61.1|62.45|62.9|64.6|64.95|65.65|65.85|63.9|61.25|62.65|64.7|63.95|64.7|63.1|61.55|60.3|60.05|59.4|57.65|56.1|55.35|52.95|54.5|51.55|57.6|57.55|58.3|57.9|56.25|57.2|60.15|61.8|66.5|63.3|64.9|63.2|63.75|60.75|60.8|58.6|56.1|53.7|53.9|53.25|54|49.9|52.8|53.45|48.03|52.85|55.8|57.9|62.45|58|58.15|56.25|56.2|50.6|54.5|51.95|57.4|55.55|53.25|58.75|59.4|67.1|68.5|64.4|68.6|69.3|65.2|67.6|68.35|71.4|71.1|71.25|70.5|69.35|68.95|70.6|70.9|71.9|70.4|67.6|68.1|69.3|69.85|71.6|72.4|74.1|74.35|78.45|77.65|76.25|72.75|73.15|73.8|73.8|72.35|72.1|70.5|71.65|71.2|72.4|73.55|73.5|72.9|73.5|70.8|70.25|69.75|69.2|68|67.1|67.65|70.5|73.7|72.2|70.3|70.7|69.45|65.2|66.8|70.55|67.05|64.35|64.55|62.35|61.9|60.3|71.2|69.7|70.9|72.75|73.5|72.35|73.2|74.3|74.9|69.6|68.2|66.6|67.05|68.55|69.7|73.8|73.45|72.9|74.6|72.85|72.75|75.7|74.9|75.55|75.7|74.35|77.85|74.5|72.3|70.2|66.8|69.9|72.2|73.2|73.3|75.8|73.4|68.5|70.3|70|67.7|63.9
05584|50559|/equities/crh?cid=50559|EAFAVALUE|20.38|21|20.73|20.89|20.91|21.4|20.28|19.58|19.69|20.5|21.45|20.1|19.83|19.82|19.07|19.19|20.01|19.48|18.99|18.5|18.17|16.85|17.46|18.66|18.68|19.05|18.29|17.73|17.73|18.12|17.65|17.51|17.75|17.95|17.52|16.96|16.01|16.36|16.97|17.06|16.45|15.71|15.75|15.61|15.22|15.55|15.15|15.48|15.91|16.3|16.26|17.02|16.2|16.62|16.36|15.36|16.34|16.15|17.22|17.23|17.61|17.11|16.64|16.16|16.09|15.72|15.78|15.77|14.96|14.93|15.52|15.23|15.38|14.41|14.42|14.05|13.99|13.6|14.28|14.9|13.83|13.98|13.86|15|15|15.65|15.71|14.8|14.03|14.29|14.68|15.89|14.89|15.27|15.16|15.04|14.57|15.11|13.67|14.12|13.76|13.24|14.14|13.73|14.53|14.59|15.44|15.15|14.97|14.85|15.3|15.73|16.79|16|16.34|16.22|16.12|15.23|15.78|15.31|16.1|14.99|14.63|15.36|14.96|13.39|13.5|14.18|12.32|12.8|13.54|12.79|13.81|13.4|12.9|12.75|11.64|10.67|11.68|11.06|11.77|11.39|11.11|12.1|12.21|13.7|14.46|13.7|14.25|15.48|14.08|14.41|14.08|14.48|15.05|15.46|16.08|16.52|16.75|16.42|16.14|16.59|16.5|16.39|15.43|15.18|15.9|16.44|17|16.68|16.5|15.82|15.08|15.17|14.3|15.5|15.57|15.21|15.09|14.77|14.1|14.84|13.05|13.53|12.3|12.55|12|12.49|11.89|12.59|12.8|13.18|13.45|12.1|13.89|14.77|15.99|16.03|16.2|15.49|15.53|16.72|17.67|19.55|19|18.36|18.22|17.79|18.21|17.75|21.43|21.5|19.6|19|18.91|18.99|18.88|18.09|17.4|16.73|17.41|16.75|16.82|17.52|17.76|18.05|18.14|19.01|19.01|18.35|18.37|18.4|17.15|17.11|17.37|17.45|16.65|18.87|19.5|19.5|18.15|18.8|20.7|18.5|17.32|17.6|18.92|18.09|17.4|16.75|17.5|16.32
05585|1177390|/equities/universal-music-nv|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|||2.0909||1.8182||1.9273|||1.9545|1.8364|1.7818||1.7909|1.8273|||2.0091|2|||2.0909||||2.1|2.1182||2.0909|2.1|||2.1455|2.2182|2.1818|2.2091|2.1636|2.2727|2.3182||||2.2636|||2.3636|||2.5727|2.5||||2.7|||2.7273|||2.6273|2.5818|2.6636|2.5|2.5455|2.5182|||2.5|2.5727|2.4|2.3818||2.4364|2.4636|2.5091|2.4727||||2.4636||2.2909|2.2727|2.2727|2.2845|2.1818|2.1909|2.0909|2.1091|2.0909|||2.0895||1.9091||||1.8455|1.9182|||2.1182|||2.2273|2.3636|2.3636|2.3091|||2.3||2.2273|2.2|2.1909|||2||||2.0455|2.0091|||||2|2.0364|2.0545||2.0182|1.8818|1.9545||2.0455||2.0636|||1.9909||1.9091|2.0455||2.1182||2.0455|||1.9818|2.0273|2.0182|||||2.2||2.0909||2.1364||2||2.0455|2.0909|2.0091|2||2.0455||2.0909||2.2||2.1455|2.1182||2.1909|||2.1818||2.0182|2.2727|2.2636||2.1909|2.1909|2.3636|2.1818|2.1545|||2.1364|2.2||2.1727|2.2636|2.1818|||1.9636||1.9091|1.9909||2.1545|||2.4|2.3636||2.1818||2.1818|2|||2.0182|1.9545|2.1273|2.1636|2.2091|2.3636|2.3182|2.1818|2.2364|2.2||2.2|||2.0909|2.1909|2.3182|2.2727||2.2968|||||1.9636||2.0909|1.8636|||1.8636
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|17|16|16.03|16.92|17.27|18.18|17.75|18|18.54|19.77|20.19|20.12|19.6|17.8|17.4|18.1|18.81|17.93|17.38|17.55|17.45|16.1|16.3|17.5|17.9|17.63|17.73|17.86|17.88|18.41|16.9|17.34|16.77|15.93|16.91|16|15.37|15.82|14.8|15.12|15.03|14.25|14.15|14|12.73|12.83|12|12.1|11.8|12.9|12.89|12.52|12.53|11.89|11.4|11.73|11.97|11.89|12.9|12.25|12.27|11.88|11.95|11.65|11.35|11.07|10.36|10.35|9.96|9.95|9.35|9|9.09|9.4|9.18|9.01|8.82|7.97|8.27|8.7|8.35|8.44|8.16|8.21|7.85|7.8|7.95|7.08|6.48|6.48|6.85|6.55|6.42|5.86|5.68|5.2|5.64|5.3|5|5.2|5.4|4.97|5.45|5.7|6.61|6.4|6.37|6.54|6.45|6.35|6.84|6.92|7.25|7.2|7.36|7.59|7.51|7.16|6.35|6.32|5.7|5.05|4.95|4.67|4.68|4.55|4.59|4.65|4.06|4.36|4.8|4.8|5.1|4.35|4.41|4.14|4.5|4.48|4.89|4.62|5.3|4.95|4.91|5.4|5.15|7.17|7.49|7.3|8.39|8.35|7.8|7.58|7.97|8.15|8.32|8.44|8.25|8.32|9.2|9.29|9.23|9.25|9.15|8.59|8.34|8.3|8.85|8.7|8.97|9.01|9.1|8.84|7.81|7.88|7.7|7.3|7.26|7.48|7.4|7.21|7.09|7.55|7.68|7.82|7.69|7.74|7.55|7.58|7.39|7.2|7.81|7.51|7.59|6.84|7.2|7.51|8.03|7.91|7.78|7.23|7.12|6.63|7.26|7.51|6.75|6.5|6.25|6.25|7.11|6.95|7.7|7.2|6.74|6.61|6.39|6.02|5.65|6.35|6.29|6.05|6.32|6.57|6.45|6.6|6.12|6.65|6.64|6.2|6.5|6.5|6.16|5.95|5.55|5.73|6.1|5.7|5.3|6|5.9|5.8|5.37|5.36|5.64|5.79|5.5|5.58|5.08|5.17|4.2|4.1|4.02|3.53
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|49.25|49.86|48.69|50.85|50.33|53|49.45|49.41|48.88|49.3|49.89|48.45|44.19|44.52|44.63|42.93|44.27|41.87|39.88|39.89|39.51|39.82|39.65|40.76|40.63|38.28|37.27|37.12|41.7|40|41.04|38.46|38.02|37.72|38.34|38.54|38.22|38.3|40.06|40.43|38.9|40.73|40.1|39.56|38.94|39.2|38.74|39.08|39.49|38.2|39.34|40.23|38.89|38.5|38.55|37.9|39.15|39.22|39.68|40.02|40.82|40.16|37.25|38.08|38.34|38.68|37.75|37.73|37.71|38.06|38.04|37.2|37.97|38.1|42.42|40.35|39.71|38.29|40.18|41.49|40.39|40.49|39.44|40.12|41.41|40.03|40.7|40.42|39.58|40.41|40.42|41.15|39.51|41.33|41.61|40.38|39.3|39.44|38.01|37.87|39.2|39.01|38.61|38.9|41.81|44.44|45.63|45.08|44.19|45.06|45.06|43.07|43.08|44.92|45.25|44.59|44.65|44.16|45.71|44.91|45.83|44.55|43.84|40.36|41.67|42.72|40.2|39.7|36.91|39.67|40.52|40.93|42.34|39.16|39.17|36.75|37.22|35.26|38.58|38.49|40.23|39.42|38.73|39.7|40.72|46.64|47.76|47.97|49.47|49|47.15|47.49|49.05|50.14|50.5|49.87|49.67|47.08|45.73|45.01|50.01|50.46|50.54|50.41|47.89|49.11|50.32|50.46|51.89|51.04|54.1|54.8|52.86|54.26|54.01|52.13|52.69|51.93|53.8|49.28|50.69|50.58|50.75|50.77|51.88|52.44|54.7|53.08|53.52|54.78|53.48|54.15|51.78|50.35|50.28|49.97|49.85|48.85|49.38|54.33|54.21|52.72|52.26|53.21|52.97|53.31|54.82|54.59|56.8|57.37|58.73|61.54|62.43|63.15|63.75|63.78|63.03|61.3|61.66|60.01|58.74|58.86|56.76|56.72|56.68|58.27|59.34|56.18|55.94|52.91|52.79|54.01|52.88|52.72|52.28|52.03|50.48|50.3|50.3|51.52|50.08|50.97|51.88|52.7|51.16|51.8|51.54|51.39|51.72|53.34|50.35|49.37
05589|1036819|/equities/nippon-building|EAFAVALUE|575000|566000|567000|562000|551000|557000|538000|535000|558000|575000|582000|583000|565000|567000|583000|592000|597000|580000|612000|584000|587000|584000|593000|602000|592500|606000|591500|611000|597000|604000|602000|595000|623000|594500|593500|545500|535000|542500|559500|557500|560000|559000|561500|592000|574000|574000|530000|541000|514500|522500|560000|620500|639500|694500|699000|706500|694500|717500|650000|640500|629000|547000|542000|494500|477000|472000|471000|457000|446000|459000|461500|446500|448500|430000|432000|431500|442500|431500|428500|437500|421000|422500|416500|416000|420500|404000|403500|401500|396000|395500|387500|381000|384000|385000|376500|373000|380500|385500|376000|370000|349000|354500|342500|348500|365500|375000|380500|382500|377000|380000|393000|374500|404500|390000|386000|369500|358500|337500|342500|328000|333000|325500|324000|315000|325000|339500|351000|359500|341500|347000|363500|380000|385500|368500|386500|385000|399500|401500|401500|409500|412500|407500|409000|381500|393000|394500|389500|391500|394500|396500|403500|401500|402500|408500|409000|413500|409500|415000|407500|409500|411500|405000|409000|400500|407000|422500|429000|426000|428000|430500|432000|429000|416500|418000|414500|416500|425000|410000|417000|412000|403500|409500|410000|422000|394000|389500|400000|392500|373500|360000|359000|363500|370000|354000|356000|351000|364000|368000|367000|361000|361500|368000|375500|378000|378000|372500|367500|371500|394500|385000|394000|389000|387000|398000|403500|392000|392500|387500|388000|393500|384500|384000|389500|399000|399500|365000|358500|353000|365500|356000|355000|356500|339500|350500|365000|377000|373500|363000|376000|389500|396000|385500|398500|414500|408500|410000|416000|447500|430500|425000|420000|427000
05590|1036820|/equities/japan-real-estate|EAFAVALUE|550000|542000|539000|537000|524000|519000|518000|521000|535000|554000|551000|554000|533000|532000|529000|542000|557000|549000|564000|539000|531000|513500|519000|541000|524000|553500|541500|557500|552000|569500|569500|572000|579000|561500|576000|531500|523000|526000|549000|547500|545500|542500|545000|561500|542500|553500|496500|501500|495000|501500|531500|589000|600500|651500|640000|649500|638000|643500|644500|634500|617500|541000|528500|490000|470500|458500|459500|440500|435000|438500|438500|425000|417500|403500|404000|405000|405000|401000|396500|399000|397500|385000|389000|388000|393000|393500|395000|388000|382000|382000|373500|374500|374500|369500|361500|361000|364500|365500|356000|338500|342000|340500|330000|339000|348000|359000|354000|358000|355500|357500|364500|366500|387000|381000|367000|355000|342500|333000|333500|326000|322500|313500|308000|300000|298500|306500|310500|317000|319500|322500|318500|337500|345500|338000|347500|345000|377000|379000|385500|390000|388000|388500|387500|370500|384000|386500|388500|393000|397000|395500|389000|388500|385500|392000|391500|399500|391500|406500|401500|401500|404500|398500|396500|409000|407500|418000|422000|421000|417000|412000|412000|411500|409500|423000|427500|421000|419500|405000|408500|402500|402000|407000|418000|425000|387500|394000|398500|400000|380000|383500|377500|373500|378000|372000|374000|372000|384000|382500|386500|376000|377500|371000|372500|377500|381000|380000|373000|381500|415000|398500|392500|376500|386000|388500|393000|395000|391500|391000|382000|383500|384000|369500|380000|378500|384000|370500|351500|342000|330000|331000|329000|330500|312500|333000|350500|361500|364000|351000|359000|360000|358500|364000|383500|382500|378000|379500|377000|393500|395000|396000|394500|383500
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|210056.2031|209074.5938|210939.5938|212215.7031|206424.4063|213000.9063|203970.5|203970.5|200535|206915.2031|213982.5|210056.2031|207896.7031|200240.5|203185.2031|201614.7031|202792.5938|199847.9063|197492.0938|189835.7969|187480.0938|189443.2031|188069|194351.0938|192159.4063|188437.7031|182169.5|190004.7031|190788.2031|188633.5|192355.2969|185891.2031|190004.7031|177664.2031|180210.5938|165911.2969|169241.2969|165911.2969|171591.9063|169241.2969|166890.7031|167478.4063|164344.2969|170220.7031|170416.5938|169045.4063|165127.7969|165715.4063|155333.7031|161210.2031|167795.7969|167013.5|168578|174053.9063|174445|173662.7969|174053.9063|191654.7969|194392.7969|175031.7031|172880.5|153323.9063|144327.7969|137483|131616|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05592|1056306|/equities/glp-j-reit|EAFAVALUE|102626.2969|98908.6016|99593.3984|97832.5|97147.6016|100473.8984|102332.7969|100278.2969|100767.3984|103702.3984|104876.3984|104338.8984|101313.2031|102094|103753.2969|101508.3984|101020.3984|97897|100337.1016|97994.6016|97701.7969|99165.8984|100825.2031|100044.2969|96823.3984|97311.3984|96628.2031|100141.8984|97994.6016|99458.7031|98775.5|99556.2969|101313.2031|97116.2031|91259.8984|91748|93700.1016|96072.2969|96364.2969|95098.8984|95001.6016|96656.2969|91108.1016|92665.5|97143|94417.5|90426.7031|83807.7031|85949.2031|91302.7031|90816|96072.2969|96364.2969|96656.2969|96656.2969|96851|96559|98895.1016|96753.6016|91984.1016|98408.3984|93054.7969|83905.1016|77789.2969|74094.2969|75650.1016|79345.1016|67871.2031|67093.2969|67385|67482.2031|64370.6016|61842.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|212000|212750|211500|208250|201000|205750|209750|201250|204000|208500|209000|211500|208000|209750|213750|210500|211250|207500|209750|204750|200500|202750|203250|202750|203250|208000|203250|205250|207000|204000|207000|203250|210500|202500|193750|181750|181250|186000|193250|192000|195750|193750|196000|201500|201000|198250|180500|184500|182500|195750|187000|198000|202750|209500|206250|210750|213500|223000|227000|215000|216000|196500|198500|187750|186000|193250|192000|177500|177250|176250|172500|169000|177250|161000|156250|157500|158000|156250|152250|156250|157500|151750|148250|144750|147750|139750|137250|137500|139000|140250|140000|137500|136750|138500|137250|139750|138500|139250|134500|131250|128250|133000|131000|130500|132250|137250|136750|135000|137000|136000|136000|131750|135000|131000|128000|130750|125750|122250|120250|121375|119500|120500|120875|119500|120125|120125|118250|116625|110125|110500|110875|113125|112500|110000|112000|109125|115125|117875|119250|125250|122875|126750|128000|121500|130000|135000|138000|135500|139750|137250|131250|135000|137250|146250|145750|145500|147000|149500|149500|148500|148000|145000|144250|138750|137250|138250|141000|143500|149750|148750|151250|150500|149000|150750|145500|150500|145750|139750|134500|133000|131000|125000|117500|118500|122250|118750|115000|112375|116375|112000|115875|111625|113000|109750|113375|112625|112125|109500|103125|100125|101375|106625|111000|107125|106375|109875|108375|107000|107875|107750|110250|113500|108375|103875|102250|102250|105750|102125|111250|109875|115750|116375|118375|111625|106500|101375|102875|102250|100750|102000|104750|109750|95000|105000|108250|107250|110500|112500|117500|126750|122000|115250|93500|100250|91750|91500|87000|77500|76000|70000|68000|68375
05594|1056319|/equities/japan-retail|EAFAVALUE|205600|205400|205500|204200|200100|201500|201400|196400|200200|204900|200800|199000|197400|203000|205700|203000|212200|209700|214200|201200|197400|194100|197700|202000|198700|204100|195100|198000|197100|202500|203600|200000|201800|198800|198200|186600|180600|187300|196100|195300|198900|200900|204100|207200|208800|207200|183800|191300|185300|192000|193400|217900|222600|233000|224800|224000|232000|245000|232200|220000|207700|182300|183400|181500|177000|177000|176800|162600|161000|159100|161100|158600|158400|151200|150600|150000|149000|148100|145400|150100|142300|145500|143100|141400|139500|132900|135000|130700|133800|138900|134300|130700|134300|130800|130300|129400|128700|126500|124300|118800|118700|120000|121800|125700|124400|127500|127500|125400|122900|121800|122900|119500|124400|122000|119700|122200|115400|111100|111500|110400|112500|109100|115200|114000|110800|113200|114300|118800|110000|114100|119700|121500|124100|119900|125700|125000|124400|120000|114900|115500|114000|111700|110400|107300|116900|120300|120600|121800|122200|124500|123700|122000|123600|128200|129000|128400|128800|134100|130900|122700|123000|124100|130900|128500|130800|133800|137000|139300|147600|144800|144000|149700|147900|159900|152000|155700|154000|143400|138400|138000|132600|130000|131300|127500|125700|122400|122200|125500|120500|115900|112900|112200|111900|109900|110700|108100|110500|111300|110000|106800|115600|112200|113400|108500|109200|110500|109400|108200|120500|127700|126600|121900|117200|114700|111600|108800|109200|109000|106100|105400|102500|102875|104000|105000|109125|104500|100000|104250|100000|97750|100000|107000|85750|93000|102000|105250|107500|106250|108000|112500|115250|117750|116750|123750|119500|124000|124750|122500|121000|118750|113500|119250
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|217.2|218.2|216.3|212.5|223.6|236.2|234.2|226.7|216.7|220.8|224.4|221.5|209.5|204.8|201.9|198.4|204.5|206.9|201.9|199.8|197|193.4|195.1|198.5|201.5|199.4|202.6|194|194.3|196.1|202|197.6|200.6|202.1|202.1|201.5|198.8|192.5|189|188|182.7|179.6|179.6|182.5|182.2|181|176.6|175|186|191.5|182|165.4|168.9||159.1|156.5|157.5|156.4|157|159.2|164.2|160.1|161.9|164.8|154.1|125.7|123.7|119.9|117.1|115.2|113.2|110.8|111.4|110.1|109.6|108.7|107.1|105.6|104.9|105.4|106.8|106.7|105.9|107.2|106.1|107.9|103.3|99.6|95.8|97.5|99.3|100.1|101|100.3|96.8|96.1|95.6|95.4|96|94.8|95.6|93.2|90.2|89.9|91.5|89.5|90.5|101.3|107.1|107.6|107.5|106.2|107.8|107|107.9|104.5|102.1|94.6|96.5|96.2|89.5|86.9|87.8|90|84.2|78.3|76.4|78.7|75|80.2|85.4|87.7|85|84.6|87.4|85.5|90.1|84|85.3|82.4|84.2|81.7|81.2|84|77.8|83.9|85.4|81.4|84.7|83.2|79.1|80.7|86.6|90|92.8|95.5|91|89.2|99.9|99.2|99.3|101.7|104.1|104|98.4|100.1|102.8|97|99.3|96.1|101.8|105.3|107.8|108.8|108.2|110.2|107.8|107.2|109.2|110.1|109.2|111.1|107.8|115|114.7|113.8|113.4|116.5|117|115.2|104.9|106.5|105.5|101.6|101.8|104.1|106.3|105|102.5|100.3|102.1|97.9|102.7|106.1|105|104.7|106.3|105.2|111|104.5|116.9|115.2|125.1|132.3|131.6|130.2|129.8|127.9|124.4|114.8|110.3|109.4|108.7|111|110.6|105.4|104.5|104.7|110.3|109.2|111.5|110.6|109.9|108.7|110.6|110.3|112|110.6|107.8|106.8|99.6|93.9|87.4|86.7|84.3|87.6|81|75.9|72.4|72.1|71.2|71.2
05597|26117|/equities/industrivarden-ab|EAFAVALUE|128|136.6|133.6|128|128|125.5|125|125|122.5|125|124|123.4|121.8|121.9|118.7|119.9|124.1|124.2|123.2|122.1|119|115.3|117.5|118.2|117.8|116.4|116.2|115.7|118.9|119.2|118.3|118.5|118.9|120.9|120.7|118.7|114.2|116.4|117.6|116.5|118.2|116.4|116.7|117.7|113.5|112|111.9|112.9|115.3|115.4|116.8|118|118.5|120|119.7|113.5|118.2|116.4|118.6|116.6|120|116.8|114.6|115.5|118|114.1|113.6|110.8|110.5|110.3|111.8|107.7|105.7|101.9|101|98.7|97.2|92.05|93.75|94.8|94.4|93.4|92|96.5|94|97.6|98.7|94.45|88.95|89.7|93.9|93.7|92.35|92|91.5|90.6|91.15|88.8|87.65|85.55|87|85.6|89.5|85.5|94|100.3|101.1|96.05|94.85|94.85|98.3|95.2|100|96.8|99.85|100.2|101|99.2|101.9|97.85|96.2|91.1|86.5|82.1|82.95|77.1|79.15|82.5|74.25|78.05|81.8|80.15|85.5|80.3|78.05|71.55|72.7|69.2|76.35|72.95|77.1|74|73.9|80.45|77.05|94.3|98.7|96.65|103|105.9|97.6|98.45|101.6|107.3|108.4|112.1|113.8|114.3|120.6|115.1|113.9|113.6|114|109.5|105.9|106.6|107|109.6|109.4|108.8|107.5|108.2|110.1|116.3|122.3|118|116.6|115.6|111.8|109.3|102.5|105.8|104.8|100.5|98.85|102.5|99.7|95.7|94.7|93.15|92.4|90.25|89.5|84.25|86|88.05|92.25|90.4|90|86.65|88.35|81|87.7|92.55|89.4|87|86.75|83.5|87.25|85|100|99.25|98.75|94.75|92.75|91.25|89.75|87|82.75|78.75|78.75|77.25|79.25|82|79.75|84|85.75|82.25|80.75|78|80.75|81.75|82.5|81|80.25|76.25|78.75|77|78.25|75.75|68.5|76|78|76.5|73|78.5|76|72.75|72.75|70|70.5|69.75
05598|102050|/equities/hkt-trust|EAFAVALUE|8.15|7.81|7.86|7.91|8|7.83|7.76|7.77|7.99|7.99|7.98|7.7|7.49|7.38|7.21|7.55|7.56|7.47|7.38|7.32|7.34|6.59|6.78|6.58|6.31|6.28|6.68|6.91|6.97|6.97|6.92|6.88|7.03|7.17|6.84|6.99|7|6.9|7.24|7.36|7.49|7.22|7.1|7.3|7.17|7.2|6.98|7.18|7.07|8.56|7.63|7.77|8.03|8.16|7.82|7.61|7.46|7.44|7.52|7.19|7.46|7.45|7.29|6.94|7.21|7.17|7.11|6.78|6.79|6.96|7.22|7.35|7.4|7.33|7.54|7.14|7.21|7.22|7.33|7.1|7.24|6.9|6.58|6.38|6.37|6.58|6.65|6.73|6.43|6.39|6.32|6.13|5.91|6|6.08|6.04|6.05|5.88|5.78|5.8|5.74|5.82|5.81|5.73|5.97|5.82|5.87|5.8|5.84|5.79|5.85|5.8|5.72|5.42|5.28|5.26|4.89|4.83|4.93|4.9|4.71|4.63|4.64|4.42|4.36|4.38|4.38|4.42||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|1.0847|1.1119|1.0892|1.0665|1.0439|1.0439|1.062|0.9939|0.9803|0.9939|0.9712|0.9349|0.9304|0.9077|0.9122|0.9122|0.8941|0.9213|0.9349|0.9395|0.9395|0.8941|0.8351|0.8941|0.9077|0.944|0.9667|0.9939||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|8.68|8.89|8.3|8.3|8.38|8.42|8.59|8.2|8.38|8.35|7.9|7.66|7.65|7.75|7.9|8.05|8.35|8.12|7.82|7.84|7.85|7.77|7.6|7.75|7.55|7.9|7.9|7.57|7.48|7|6.93|6.99|6.96|6.99|6.9|6.86|6.75|6.81|6.94|6.79|7.14|7.1|6.88|6.9|6.64|6.37|6.26|6.24|6.4|6.59|6.58|6.36|6.18|6.22|5.73|5.71|5.2|5.14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|138|145.3|141.3|137.6|137|134.5|133.8|131.7|128.5|131.2|130.8|129.5|129.3|128.9|126.5|128.6|133.2|133.1|131.5|131.7|126.9|123.8|125.3|128.1|126.7|125.4|126|124.9|127.9|128|125.9|125.2|126.6|128.6|127.8|126|121.7|123.9|124.9|124.5|126.3|123.7|124.4|126|121.4|119.7|121|122.2|122.7|123.8|124.4|126|125.3|127|125|118.2|123.3|121.2|123|121.5|123.4|121.7|119.4|120.2|122.5|117.9|116.9|115.4|114.2|114.4|116.3|110.9|109.6|103.6|103.5|101.5|100.4|94.8|97.5|99|97.9|97.25|95.6|100.4|98.15|101.2|103.1|98.1|93.15|93.55|98.2|98.05|96.9|97.05|96.1|96|96.75|93.6|92.65|89.85|92.35|89.95|93.1|89.45|98.15|104|106.6|102.9|101.5|101.7|104.6|102.7|106.3|103.1|105.9|106.7|106.6|104.5|107|102.6|100.7|95.45|92.95|87.15|87|80.75|83.65|86.1|77.7|81.8|85.55|86.05|89.5|83.35|81.3|75.75|76.6|74.3|80.35|77.95|82.35|78.1|77.05|84.1|81.85|99.05|105|102|107.7|111.7|102.6|104.2|108.3|114.6|115.6|122.2|128.1|128.2|135.5|128.8|125.9|125.1|124.3|119.5|112.9|115.9|116|115|116.5|112.8|111|111.2|113.6|119.5|124.5|119.9|118.7|117.4|113.9|111.4|104.8|107.8|107|103.7|101.5|105.2|102.6|98.85|97.75|96.65|95.3|93.9|93.45|87.75|89.7|91.75|96.3|94.8|92.75|89.85|91.2|83.85|92.25|96.65|93.6|90.75|90.5|87.75|89.25|87.25|104.25|104.5|103.5|101|98.25|97|94.75|92.75|89.5|84.5|84.25|82.5|84.75|87|85.5|90.25|92|88.25|88|85.25|88|88.75|88.75|87.75|86.75|84|86|83.5|85|82.5|76.5|83.75|86.25|84.5|81|86.75|83.25|79.5|79.25|77|77|75.5
05602|8556|/equities/sino-land|EAFAVALUE|11.06|11.48|11.28|11.96|12.06|11.78|11.14|10.86|10.62|10.94|11|10.8|10.56|10.22|10.32|10.72|10.86|10.54|10.24|10.58|10.48|10.22|10.4|10.62|10.86|10.68|10.62|10.94|10.64|11|11.34|11.52|11.44|11.86|10.84|10.98|10.42|10.3|11.16|10.8|11.16|11.18|10.88|10.96|10.56|10.92|10.3|10.72|11.18|11.58|12.22|12.32|12.74|12.86|12.96|12.76|12.72|12.74|13.16|12.94|13.18|14.08|14.06|13.56|14.22|14.2|14.26|15.18|15.58|15.26|14.34|14.06|13.86|14.14|13.92|14|13.72|13.1|13.26|13.56|14.68|14.14|13.84|14.42|14.5|14.06|14.34|13.04|12.7|13.46|13.5|13.64|13.22|12.66|13.18|12.58|12.76|11.62|11.04|11.08|10.42|10.76|10.7|11.38|12.14|13.3|13.08|13.44|13.4|12.9|12.4|12.14|13.4|13.44|14.02|13.92|13.94|12.56|12.8|13.1|12.48|11.52|11.36|11.06|10.6|10.12|10.14|10.16|9.36|10.38|10.3||11.42|10.55|10.58|9.62|9.47|9.98|10.76|11.16|11.11|10.05|9.8|10.02|10.75|12.02|11.38|11.33|11.76|11.33|11.13|11|11.64|11.84|11.96|12.33|12.38|12.18|12.42|12.62|12.78|13.09|12.56|12.27|12.13|12.67|12.85|12.93|13.04|12.6|13.91|13.67|14.27|14.67|14.38|13.22|13.38|13.58|14.27|14.89|13.85|14.84|15.45|16.91|14.71|14.95|15.09|14.76|14.6|14.02|13.4|13.09|12.75|12.2|12.4|12.8|13.6|13.36|13.53|13.45|13.24|12.8|13.05|12.6|11.76|11.69|11.85|11.67|12.24|12.27|12.91|12.89|13.98|14.18|14|13.62|13.75|13.64|13.4|13.38|11.82|12.24|11.33|11.71|12.62|13.11|13.89|13.73|13.33|13.16|14.11|14.33|12.82|12.98|13.05|13.33|13.69|14.91|13.75|13.64|12.2|12.73|13.15|13.62|12.64|12.44|13.35|13.44|13.27|14.38|13.58|12.44
05603|50007|/equities/chow-tai-fook|EAFAVALUE|10.34|10.88|10.84|11.06|11.46|12.48|12.16|12.72|13|14.3|13.58|13|12.92|12.08|11.48|11.84|11.6|12.48|11.36|11.5|11.16|11.76|11.56|12.04|12.26|12.88|12.28|12.66|12.22|12.66|11.7|11.4|11.18|11.16|10.66|10.9|10.7|10.12|10.18|9.9|10.04|9.93|9.48|8.94|8.17|8.1|8.84|8.81|9.08|9.65|9.8|9.88|10.4|10.36|10.46|10.1|10.44|10.2|10.6|10.82|10.7|11.14|11.3|11.62|11.94|11.64|12.3|12.56|13.1|12.84|13.2|12.4|12.3|12.34|11.24|11.32|10.48|10.04|10.18|10.58|9.59|10.08|9.89|10.7|11.04|10.92|10.4|9.5|9.28|9.93|9.76|9.59|8.89|8.62|9.2|9.21|10.96|9.6|9.7|9.01|8.98|8.86|9.58|10.12|12.06|12.38|11.7|11.78|12|11.88|12.3|12.6|12.74|13.02|13.06|13.58|13.44|13.5|13.62|14.98|14.42|14.16|14.66|13.92|13.9|14.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05604|1056320|/equities/orix-jreit|EAFAVALUE|130000|130900|128000|127700|122900|127400|129300|124900|123400|127500|128700|130900|128200|129300|136000|131900|131900|129000|131700|126900|124800|125000|127600|127700|123100|126200|120000|121600|123600|117300|123800|117700|125300|116600|117200|106300|104100|109200|116300|112400|115600|115300|117600|117000|114200|113500|103900|104800|102200|110000|110900|120400|125400|129400|129000|134800|132100|133500|132500|126500|127800|105800|109900|104200|103400|106600|103400|94100|93000|91200|90000|85100|83600|81800|82500|82500|81500|80100|77000|80400|80400|77400|78000|75600|76400|74100|71200|72100|71600|74400|72000|70800|71100|69600|69400|70600|71300|71600|70800|65100|65600|68300|67500|67700|69500|71700|71200|75700|75000|75800|77200|75200|77200|76600|74700|75800|70000|68600|67900|65600|64700|63100|65100|63500|63700|63500|64400|64300|61400|62100|62000|64100|66100|66100|67600|65000|71000|69000|68400|72300|74300|76200|80100|78100|82000|85000|85700|85900|86200|87900|84900|84400|84400|86800|87800|85200|85000|90000|88400|90200|89100|90500|92300|91200|88800|93000|95400|94900|101400|101000|102600|101800|100000|104800|103000|105600|104000|99200|97200|96500|92700|92300|86800|86900|86200|82700|82500|82000|82100|78500|77200|78400|79200|79800|84300|83800|83400|84700|82500|81600|79600|78000|75600|77000|77400|80000|79800|80100|87600|90000|92400|91400|91600|87200|83900|82200|83400|82300|83400|85400|85000|86100|84800|89000|89600|88400|90600|92400|85600|86000|84000|86400|75000|78000|81200|82200|83800|80600|85200|84800|86200|89000|90000|94000|92200|96600|100200|99200|96800|93200|91200|87600
05605|1056325|/equities/united-urban|EAFAVALUE|155200|152400|154100|153000|148900|150500|148500|146000|148900|153100|155500|152600|150700|148500|152900|147400|144500|147600|151300|143200|141800|142000|144600|146900|148900|152800|144500|148500|148200|149700|147700|145800|151300|146000|141200|129500|126800|126800|126400|127600|126500|128300|125700|130300|133500|134100|123000|121500|124800|130400|145200|155500|152000|160100|161000|166500|165000|167400|152600|150600|144400|129400|126400|113800|110800|113200|113900|103400|101700|102000|102100|99200|97100|93700|93700|93500|97300|96900|96900|98700|97400|93100|92700|90900|90500|86200|86900|88500|87400|89000|86000|84900|86000|85800|87200|86000|86800|85900|87300|82000|81300|83200|89400|89200|92000|95400|94300|93500|93300|95000|94500|91500|94900|92800|90000|89000|86200|82900|87000|80700|83100|84800|85800|87300|82100|80200|81700|82600|83400|82600|85800|88900|91100|85900|89100|82200|81500|79400|81100|88700|91100|90800|90300|87600|90900|92500|93200|92300|93000|92600|91800|91400|92400|93000|92600|95100|101900|103000|101600|102200|99600|101400|104900|100900|99500|100100|105500|108600|105400|106100|108000|109700|110700|117000|109200|103800|103000|99600|99400|99900|103000|95000.2031|93333.5|92166.8984|92166.8984|91500.2031|91166.7969|92000.2031|95500.2031|91333.5|89000.2031|89166.7969|92000.2031|88500.2031|90833.5|90333.5|90833.5|95666.8984|89833.5|83250.2031|85833.5|87000.2031|88000.2031|89166.7969|89833.5|85833.5|88500.2031|94166.8984|100333.5|98500.2031|102333.5|99833.5|98333.5|94333.5|91000.2031|86000.2031|83500.2031|79750.2031|79666.7969|79666.7969|77000.2031|73000.1016|78416.7969|78833.5|81166.7969|82333.5|83083.5|81666.7969|77666.7969|74666.7969|74500.1016|73333.5|72500.1016|77833.5|86000.2031|86833.5|88166.7969|85000.2031|83833.5|87166.7969|87666.7969|87166.7969|86000.2031|84333.5|83833.5|84833.5|83000.2031|82000.2031|79666.7969|79000.2031|77166.7969|75500.2031
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|23.25|23.4|23.2|23.5|22.95|22.65|21.65|20.95|20.15|21.45|20.65|20.7|20.55|19.6|20.05|20.75|20.85|20.3|19.18|19.54|19.44|19.72|20.1|20.85|20.9|21.2|21.35|21.35|20.85|22.3|21.85|21.7|22.4|23.15|21.55|21.65|21.7|21.6|22.75|22.6|23.15|23.65|23.45|23.65|23|22.95|22.1|22.65|23.35|24.3|26.25|26.5|26.85|27.1|27.3|26.8|26.85|26.45|27.55|27.15|27.85|28.45|29|28.5|28.75|28.6|28.7|28.35|27.55|26.95|26.4|25.7|25.95|25.7|25.4|25.55|25.1|24.5|24|24.3|24|23.65|23|23.5|24|23.55|23.4|22.45|22.2|22.7|23|23.6|23.25|23|23.45|23.5|24.1|23.2|22.15|23.25|20.7|20.8|21.2|21.85|21.55|21.5|21.25|20.8|19.66|19.3|19.3|19.02|19.5|18.64|19.14|19.24|19.82|18.82|19.02|18.82|17.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05607|8553|/equities/swire-pacific-a|EAFAVALUE|90.75|90.95|88.75|91.3|90.8|93.4|90|88.05|86.75|87.7|87.15|84.95|86.5|82.3|83.8|86.15|88.25|89.25|89.15|91.1|90.6|91.65|92.65|93.75|92.5|89.85|90.9|89.8|89.65|90.65|91.25|92.35|93.4|92.95|92.1|92|88.9|89.6|93|92.1|92.7|93.55|92.5|94.8|94.45|93.9|91.05|90.6|91.65|98.7|101.3|100.3|101|98.8|98.4|96|94.6|97|98.95|97.4|97|102.2|99.75|99.4|100.1|100.9|99.95|98.5|98.75|98|97.55|95.7|93.95|94|95.85|95|95.25|92.8|92.25|93.35|93|93.45|91.3|93.25|95|94.2|93.35|91.4|91.65|92.25|92.55|93.9|92.45|90.6|91.75|88.85|92.85|89.7|87.75|88.35|82.5|83.1|82.9|82.75|86.75|92|90.2|89.2|87.45|88.75|87.05|85.75|89.5|86.75|88.5|86.5|88.85|85.6|84.25|82.05|79.1|78.05|75.45|81.95|81.86|81.12|79.5|82.96|79.81|81.91|84.71|82.83|80.55|78.32|79.2|77.1|70.37|74.92|84.27|91.96|90.74|88.99|85.8|83.92|89.95|95.98|96.86|95.46|98.87|99.92|96.16|97.73|99.48|102.36|101.58|102.1|102.98|103.41|103.67|103.41|105.42|104.72|99.22|97.99|94.15|97.64|98.87|93.97|99.83|98.52|107.08|108.48|108.66|110.49|113.47|111.72|107.78|106.04|110.67|107|102.19|106.3|106.04|111.8|96.16|98.6|98.34|95.98|93.45|94.23|93.8|86.8|85.49|81.65|81.12|83.39|84.75|82.52|81.21|77.84|78.76|78.46|79.2|74.78|74.39|74.74|73.95|75.53|76.05|74.48|76.88|79.15|82.17|84.79|83.04|82.48|81.56|80.86|78.06|75.75|74.96|76.23|71.94|74.17|75.44|79.37|86.5|82.17|80.95|80.73|81.52|81.78|76.97|78.76|78.02|81.3|83.92|84.97|81.82|81.95|77.89|79.15|78.94|75.92|71.16|74.22|74.92|73.25|72.69|76.1|72.73|70.81
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|2.1451|2.2114|2.1782|2.093|2.0456|2.0551|2.074|1.9888|1.9178|1.9556|1.932|1.913|1.8704|1.8846|1.8515|1.9083|1.9178|1.9793|2.0172|2.0125|1.9509|1.9414|1.8846|1.9888|2.0314|2.0172|2.0835|2.1214|2.0646|2.0551|2.074|2.1403|2.1782|2.1309|2.0551|2.1403|2.1119|2.0646|2.1119|2.1403|2.2445|2.2824|2.254|2.2161|2.1687|2.1024|2.0835|2.1593|2.1782|2.2729|2.3392|2.396|2.4813|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|5.3|5.32|5.27|5.22|5.12|5.06|4.96|4.89|5.01|5.04|5.2|5.25|5.26|5.31|5.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|29.76|32.38|31.61|33.03|31.68|33|33|35.24|36.38|39.1|37.8|37.23|37.54|36.06|36.1|33.65|39.61|37.88|34.91|34.29|33.34|33.32|32.39|31.35|30.39|30.72|30.12|29.41|30.23|32.15|29.89|28.97|27.83|27.18|27.24|25.31|23.95|24.05|23.61|23.22|23.07|20.94|21.47|20.36|19.83|19.7|19.81|21.23|21.43|20.95|20.43|21.15|21.86|21.8|21.38|19.89|20.79|19.21|20.57|19.39|18.1|18.34|17.08|16.76|18.3|18.39|18.52|17.96|17.39|16.46|16.03|14.32|14.45|14.76|13.33|13.44|13.47|12.18|12.77|13.12|12.65|12.27|11.98|11.63|11.87|11.23|11.58|10.89|10.32|10.48|10.24|9.07|8.98|9.07|9.11|9.12|9.55|10.15|10.41|9.98|10.53|9.64|10.66|10.62|12.66|12.24|13.95|13.72|12.58|12.17|12.01|12.09|12.08|11.57|11.79|10.97|10.71|10.16|10.64|10.32|10.64|9.99|9.05|9.15|9.03|8.65|8.76|9.55|8.02|8.47|9.23|11.17|11.46|9.59|10.38|9|7.91|9.7|10.95|11.53|11.74|11.48|11.48|12.86|11.93|14.4|14.97|13.77|13.3|12.93|10.9|10.19|9.91|10.89|10.42|9.81|9.98|10.12|10.22|9.52|8.71|8.01|7.62|7.48|6.51|6.99|7.01|6.5|6.84|6.83|7|7.11|6.92|7.18|6.67|6.05|5.95|5.94|5.49|5.75|5.76|5.91|5.86|6.25|5.97|5.61|5.3|5.31|4.84|4.66|4.65|4.31|4.27|4.03|3.98|3.63|3.7|3.7|3.91|3.47|3.79|3.5|4.03|4.18|3.94|3.82|4.08|3.49|3.84|3.64|4.53|4.62|4.52|5.21|4.43|4.63|4.33|4.25|4.17|3.84|3.61|3.56|3.35|3.4|3.35|3.57|3.92|3.2|3.26|3.45|3.57|4.06|3.92|4.19|4.18|4.81|4.72|5.27|5.77|6.83|6.18|7.06|6.67|6.63|6.11|6.18|5.57|5.16|5.13|5.29|5.05|4.67
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.7285|0.718|0.667|0.691|0.704|0.7|0.6805|0.6415|0.64|0.6515|0.635|0.6745|0.659|0.654|0.625|0.625|0.6685|0.637|0.597|0.57|0.558|0.531|0.523|0.5655|0.5425|0.5415|0.55|0.5725|0.53|0.58|0.53|0.5115|0.4715|0.4652|0.4838|0.487|0.4204|0.3855|0.411|0.4068|0.3896|0.4242|0.378|0.4005|0.407|0.427|0.4176|0.4308|0.464|0.4778|0.512|0.532|0.5245|0.539|0.5115|0.5095|0.5495|0.511|0.48|0.537|0.547|0.5285|0.4873|0.518|0.5415|0.5645|0.625|0.628|0.65|0.6335|0.618|0.5975|0.61|0.629|0.6265|0.6135|0.6045|0.6035|0.6115|0.608|0.6115|0.6605|0.6665|0.6945|0.6815|0.69|0.6875|0.6885|0.6295|0.616|0.6345|0.617|0.575|0.565|0.553|0.62|0.6175|0.6365|0.621|0.571|0.594|0.5595|0.5805|0.641|0.7005|0.686|0.7065|0.6695|0.6755|0.7025|0.737|0.74|0.7245|0.6935|0.703|0.704|0.6845|0.675|0.639|0.6435|0.707|0.717|0.6915|0.692|0.6735|0.6825|0.7095|0.7285|0.6555|0.7245|0.7615|0.7415|0.772|0.7635|0.774|0.7345|0.733|0.683|0.7|0.7155|0.753|0.7145|0.735|0.7575|0.752|0.748|0.7765|0.7465|0.753|0.808|0.7715|0.8095|0.8355|0.8445|0.8475|0.882|0.865|0.859|0.872|0.837|0.947|0.951|0.936|0.923|0.9265|1.007|0.966|0.9155|0.875|0.872|0.877|0.862|0.8535|0.8355|0.8465|0.812|0.8225|0.802|0.8045|0.821|0.8235|0.8415|0.8325|0.8415|0.88|0.886|0.8675|0.8355|0.835|0.837|0.808|0.857|0.886|0.87|0.82|0.875|0.8185|0.7975|0.7565|0.7265|0.737|0.7355|0.766|0.7755|0.76|0.7505|0.7575|0.8215|0.847|0.788|0.8495|0.8755|0.8815|0.8455|0.8415|0.8325|0.8355|0.829|0.8005|0.78|0.864|0.85|0.81|0.8435|0.8|0.76|0.767|0.773|0.772|0.7545|0.7595|0.77|0.751|0.7795|0.7795|0.79|0.7505|0.8305|0.8345|0.8225|0.8035|0.84|0.866|0.8405|0.8045|0.7965|0.7675|0.745|0.766|0.7905|0.7365|0.7
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|191.7|190.7|186|176.5|172.3|179.7|177.7|174.9|170.4|180.2|227.5|232.8|226.8|220.2|222|222.8|216.9|215.9|215.8|217.2|214.9|202.1|204.5|202.1|202.6|202.1|200.9|201.1|204|203|199.3|215.1|228.3|232.9|230.3|228.2|224.9|232.3|239.8|237.8|240.4|230.8|229.4|228.3|207.9|200.9|201.5|204.2|201.2|196|194.8|196.9|197.6|193.6|192.9|187.8|196.2|195.4|196.2|187|192.6|192.8|192.3|196.5|191.1|186.7|195.9|203.6|196|195.3|217.2|216.9|215.8|215|216.4|211.4|209.2|196|201|205.8|202.3|200.1|190|198.3|195.4|191.5|194.4|193.5|194.5|190.2|194.6|189.9|188.5|190.6|185.4|176.2|170.2|168.6|172|171.8|176.7|174.5|182.1|175.4|182.3|184.7|180|180.8|175|188.7|188.4|182.7|185.6|190.5|191.5|187|188.6|187.7|189.2|180.8|175.7|171.9|177.5|174.4|170.1|165.6|167.5|172.9|162|169.8|171.9|168.5|172.2|165.2|163.2|155.5|150.9|145|157.8|154.6|159.6|153.2|148.2|151.1|149.3|170.1|176.4|171|167|164.5|159.8|164|165.8|169.1|171.9|175.5|173|166.6|160.6|160.9|160.6|160.4|156.4|155.2|148.6|152.1|156|152.6|146.7|151.9|153.9|157.5|151.1|157.5|143.2|140.9|138.3|139.1|144.1|149.4|148.4|147.4|146.2|145.8|141.5|145|152.6|151.4|156.8|165.5|161.4|163.3|155.9|149.8|160.4|156.1|161.1|159.8|160.8|164.9|155|147|156.7|163.1|161.1|155.2|155|140|153|148|163|168.1|172.7|173.3|172.2|173.1|165.8|161.7|169.6|164.4|164|161.3|154.3|158.8|152.3|153|139.3|136.3|140.6|138|141.2|140.5|138.7|135.1|136.9|132.1|133.8|132.2|129.5|123.2|114.2|122.5|128.8|125.2|121|125|113|108|108.5|108|104.8|98.2
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|46.98|43.83|40.39|39.51|39.43|40.76|41.66|40.12|40.13|42.34|43|41.41|38.75|38.44|37.19|34.71|36|36.05|36.11|38.35|38.15|24.93|21.49|21.03|20.71|20.7|21.01|20.26|20.68|20.16|20.09|19.61|19.42|19.11|19.23|18.58|17.94|18.49|17.79|18.31|17.56|17.64|17.47|17.69|17.61|17.46|16.6|16.56|16.9|17.33|16.31|16.5|16.51|15.99|15.6|15.29|16.44|15.57|15.45|15.84|16.13|16|15.75|15.43|15.16|14.99|14.91|14.61|14.56|14.45|14.25|13.47|13.76|13.67|13.34|12.51|12.5|12.76|12.76|12.76|12.37|12.66|12.76|12.94|12.5|12.45|13|12.92|12.65|12.77|12.09|12|11.47|11.28|11.7|12.75|11.3|11.28|11.19|11.5|11.74|11.12|11.43|10.9|11.5|11.05|11.5|10.82|10.62|11.1|11.11|11.29|11.84|11.92|12.77|13.35|12.52|12.46|12.58|11.98|12.29|11.72|11.31|11.29|11.51|11.11|10.91|10.83|9.55|10.42|11.29|11.8|12|10.91|11.11|9.6|9.92|9.46|10.77|10.06|10.33|10.44|9.89|10.98|10.77|12.32|13.13|12.72|12.75|13.33|12.38|12.37|12.28|12.89|13.03|13.35|13.78|13.86|14.32|14.39|14.6|14.19|12.56|13.24|13.12|13.35|13.64|14.02|14.83|14.81|15.48|15.01|14.42|14.1|13.97|14.12|13.86|13.63|13.88|13.7|13.36|13.9|13.4|14.14|12.91|12.63|12.48|12.17|11.95|12.02|11.73|11.5|11.98|11.11|11.46|11.7|12.77|13.02|12.35|11.14|11.28|10.31|11.23|11.88|11.92|11.69|11.99|10.99|12.93|11.91|13.8|13.82|13.17|13.01|12.2|11.05|11.06|11.17|9.96|9.51|8.27|7.93|7.9|8.75|9.51|10.77|10.76|9.06|8.97|8.9|8.94|8.88|8.35|8.36|8.87|8.83|8.38|8.66|8.53|8.8|8.29|9.17|8.94|9.12|8.67|8.93|8.89|8.9|9.37|7.64|7.66|7.32
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|8.625|7.99|7.86|7.715|7.735|7.885|7.895|7.48|7.035|7.665|7.14|7.14|6.89|6.96|7.57|7.855|8.275|7.995|7.64|7.405|7.205|6.78|6.915|7.5|7.4|7.48|7.78|7.26|8.005|8.165|9.71|9.835|10.27|10.62|11.01|10.27|9.81|10.05|9.97|9.585|9.365|9.01|9.45|10|9.295|9.21|9.295|9.64|9.85|10.41|10.33|10.86|11.48|11.01|11.51|10.35|11.2|10.83||11.71|12.307|12.65|12.725|12.762|12.562|12.2|11.73|11.768|11.82|11.22|11.095|10.592|10.74|10.568|10.422|10.14|9.765|8.658|9.075|9.568|9.2|9.867|9.61|9.685|9.238|9.68|9.955|8.985|8.98|9.375|10.175|9.688|9.402|9.812|9.443|9.318|8.793|8.977|8.655|8.205|8.312|7.875|8.207|7.952|9.043|9.422|10.502|9.725|9.265|9.395|9.508|9.95|10.932|11.095|11.42|11.14|11.175|10.375|10.47|10.165|10.088|9.135|9.29|9.1|8.835|8.107|8.295|8.527|7.425|7.995|8.71|8.568|8.745|7.907|7.85|6.62|6.75|6.95|7.553|6.63|6.91|6.525|6.423|7.383|7.095|8.582|9.98|9.518|10.072|9.973|8.92|9.143|9.527|10.107|9.867|10.447|10.48|10.443|10.697|10.648|10.03|10.578|10.765|10.47|10.39|10.08|10.5|9.818|10.135|10.1|10.125|10.37|10.375|10.988|10.988|11.56|11.5|11.258|10.422|10.293|9.565|9.4|9.155|8.852|8.385|8.5|8.165|7.96|7.79|7.497|7.277|7.322|7.275|6.58|6.63|6.968|7.423|6.793|6.952|6.495|6.593|6.295|6.918|7.298|6.89|6.475|6.378|6.18|6.607|6.23|7.072|7.15|6.72|7.183|6.888|6.8|6.348|6.513|6.008|5.32|5.593|5.397|5.69|6.095|6.018|6.585|6.56|6.185|5.975|5.553|5.56|5.747|5.492|5.688|5.603|5.3|5.393|5.43|6|5.835|5.06|5.38|5.628|5.707|4.973|5.138|5.117|4.94|4.923|4.157|3.982|4.31
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|100.74|96.74|94.84|94.23|94.23|94.23|90.93|90.58|92.84|94.57|97.44|97.09|96.14|93.1|90.76|91.36|89.54|89.2|86.25|86.68|86.85|83.9|85.85|86.03|85.12|86.2|85.38|87.11|85.72|86.25|81.17|80.74|79.82|80.61|78.96|78.87|78.74|80.39|81.08|81.13|82.6|80.95|82.56|82.17|81.47|78.96|79.48|82.04|84.51|86.68|89.37|91.19|87.98|85.12|84.42|81.13|81.69|79.82|80.52|80.69|84.73|85.07|84.25|83.86|82.25|80.69|81.69|81.39|79.82|77.4|79.95|80.08|79.39|78.7|78.18|78.7|75.05|74.05|77|78.22|76.53|77.31|76.79|77.57|77.09|77.66|79.22|78.78|76.83|77|78.57|79.95|80.78|79|77.22|75.31|74.31|72.45|68.55|66.81|69.98|68.55|72.1|72.15|75.05|74.05|73.53|74.23|72.54|71.97|72.32|72.88|78.96|75.83|76.18|74.66|77.13|77.4|77.96|75.49|81.17|76.05|73.92|74.01|73.75|68.55|69.93|72.97|68.28|73.49|76.4|76.01|77.66|76.05|79.52|76.01|73.19|71.58|74.84|75.44|76.66|74.36|71.93|71.76|63.3|79.22|80.48|80.35|83.03|82.69|78.7|77.83|80.17|82.04|83.03|82.99|82.69|81.39|81.3|79.17|78.96|80.22|80.08|79.09|79.52|91.2|91.6|88.05|88.8|86.7|87.8|90.65|88.8|90|90|91.55|89.85|87|85.4|85.6|82|82.65|84.25|86.35|87.45|86.55|90.5|88.35|90.15|86.35|82.45|79.45|78.1|76.7|73.75|74.55|76|74.8|75.4|72.25|73.15|69.45|72|71.9|68.75|68.75|67.25|64.5|62.25|58.75|66|68|70.25|72.25|73.75|70.25|74.25|73.5|72.75|70.75|71|67.75|68.25|67.25|65.75|69.75|71.5|72.5|69.5|67.5|69.5|70|68.5|67|69.25|66|67.25|67.25|68.75|64.75|65.5|68|71.25|70.5|67.75|67.75|62.5|61.75|62.5|53.25|52|52.5
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|6|6.162|5.77|5.47|5.588|5.713|5.607|5.6|5.315|5.407|5.1|4.55|4.375|4.3|4.319|4.398|4.62|4.7|4.144|4.08|4.045|3.883|4.096|4.062|3.875|3.985|4.007|4.037|4.243|4.263|4.365|4.518|4.45|4.351|4.35|4.178|4.05|4.194|4.29|4.112|4.12|4.375|4.449|4.314|4.039|3.964|3.866|3.824|3.674|3.723|3.745|3.786|3.745|3.587|3.497|3.244|3.314|3.302|3.353|3.369|3.425|3.215|2.95|2.984|5.91|5.786|5.86|5.914|5.96|5.9|5.75|5.67|5.625|5.61|5.585|5.4|5.589|5.27|5.249|5.243|5.199|5.46|5.366|5.621|5.62|5.804|6|6.035|5.98|5.957|6.1|5.972|6.101|6.23|6.049|5.75|5.775|5.769|5.85|5.366|5.6|5.479|5.503|5.6|5.9|5.7|5.98|5.75|5.8|5.839|5.699|5.6|5.701|5.719|5.643|5.64|5.742|5.65|5.748|5.768|5.62|5.274|5.2|5.12|4.819|4.75|5.069|5.05|4.826|4.899|4.944|4.981|4.865|4.799|4.8|4.583|4.646|4.45|4.6|4.648|4.515|4.355|4.018|4.059|4.062|4.75|5.5|5.344|5.91|6.03|5.684|5.8|5.72|5.99|5.899|6.326|6.54|6.552|7.25|7.024|6.89|6.959|6.45|6.339|6.228|6.204|5.99|5.915|5.36|5.366|5.33|5.179|5.145|5.097|4.999|5.039|5|4.82|4.78|4.35|4.2|4.25|4.21|4.36|4.28|4.32|4.321|4.36|4.35|4.06|4.045|4.05|4.07|4.05|4.2|4.16|4.417|4.37|4.079|3.88|3.841|3.64|3.74|3.45|3.3|3.166|3.2|3.158|3.332|3.05|3.45|3.62|3.649|3.25|3.22|3.07|3.105|3.173|3.05|3.02|3|2.9|2.86|2.92|2.94|2.825|2.72|2.67|2.55|2.39|2.4|2.589|2.6|2.48|2.644|2.627|2.68|2.703|2.75|2.68|2.65|2.74|2.77|2.81|2.78|2.85|2.74|2.8|2.55|2.35|2.47|2.25
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|31.5|33.3|36.3|35.6|35.3|37.7|36.9|37.3|33.6|36.6|36.7|37.4|34|31.1|29.9|29.4|29.4|27.8|28|27.7|27.8|25.2|27.2|27|25.5|25.4|25.8|25.8|24.8|22.7|22|22.9|23|22.6|22.5|22|22.3|22.7|21.9|21.5|19.3|19.4|19.1|18.8|18.1|18.7|18|19.6|19.3|19.3|19.4|18.8|17.2|17.5|17.1|16|17.7|17.6|18.3|17.2|16.7|16.5|15.8|15.8|15.5|15|15.4|15.8|15.8|16.3|16|14.5|14.5|13.55|14|14.65|15.6|15.5|16|16.5|16.3|16.4|15.7|16.5|16.9|16.9|17.4|16.5|15.8|16.1|16.8|16|15.3|16.3|15.5|16.2|17|18|18.2|18.6|18.7|19.2|19.9|18.9|20.9|19.5|19.8|19.8|20.1|21|20.1|20.2|20.1|19.7|19.5|19.1|18.7|18|19.6|19|19.7|16.6|15.8|14.3|13.9|12.95|13.3|13.6|11.5|12.55|14.2|14.7|14.05|11.9|10.65|10.45|10.15|10.4|12.05|12.9|14.15|12.9|13.95|15.2|15.2|17.3|18|18.1|20.5|20.6|20|19.9|20.7|21.2|20.5|20.4|19.5|18.6|19.6|17|16.7|18.8|18.6|19.9|20|19.7|20|20|21.3|22.1|22.4|23|21.7|21.9|23.1|24.8|24.3|25.8|23.9|24.9|25.5|25|21.5|20|20|20|22.3|22.2|22.9|21.1|21|21.9|22.5|21|24.1|26|27|27.3|25.3|26.7|24.6|22.8|27||23.4|21.4|20.2|19.7|21.4|17|21.4|19.3|18.25|18.6|19|19.3|17.3|14.7|15|14.4|13.9|13.45|11.7|12.35|12.75|12.65|11.8|10.5|10.4|11.2|9.42|9.2|8.4|8.2|8|8.5|8.6|7.44|7.42|6.86|7.2|6.9|7|6.5|6|5.4|5.2|5.16|4.9|5.1|4.96|4.2
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|140.3|140.3|137.3|131.1|131.6|135.8|129.6|128.7|123|126.2|126.4|124.9|124.9|130.1|130.8|130.1|134.6|130.9|127.5|127.8|126.5|121|121.7|127.5|124.7|123.2|124.4|122.6|124|119.6|119.9|119.8|122.5|123.1|123|121|111.8|117.2|116.2|112.8|118.1|112.5|111.4|109.1|103.6|100.7|99.85|101.9|102.5|102.8|99.3|100.4|99.25|95.25|93.15|83.05|86.65|85.2|89.4|88.8|93.15|92.45|91.6|91.9|90.95|83.9|82.75|84|83.15|83|83.55|80.55|81|80.4|80.4|78.85|75.15|70|71.6|74.15|71.55|72.55|70.55|74.9|73.85|77.05|79|72.85|68.8|69.75|72.85|70.35|69.9|69.4|69.2|65.1|65.2|63.5|64.45|63.8|68.1|68.1|68.5|66.15|73.6|73.75|77.25|76.3|69.4|69.35|69.1|68.25|71.55|70.3|70.5|70|71.05|66.35|67.7|64.1|62.7|62.1|61.35|59.75|57.85|53.4|56.05|57.55|50.65|52.8|56.9|56.5|59.15|50.1|49.96|45.9|44.9|44.51|49.56|47.47|52.8|49.79|48.57|58.25|58.25|70.15|72.25|67.95|71.7|70.4|65.25|65.95|67.2|69.7|70.9|71.6|72.35|72.65|73.05|70.5|65.15|65|64.75|63.5|61.15|63|63.05|62.15|61.85|69.65|69.25|75.15|74.5|74.25|71.2|71.1|71.75|72.4|70|72.1|69.05|67.65|64.4|64.45|62.95|65.35|61.85|60.5|61.75|60.15|58.95|54.25|52.25|48.99|50.45|49.85|52.8|52.65|54.3|49.22|49.39|45.85|49.08|50.3|49.43|48.5|47|46.8|48.7|45|53|54.5|53.5|53.5|52.75|53|50|51.25|50|46|45.8|47.9|49.3|51.25|50.75|53.5|55|53.75|52|52.5|51.25|54.5|48.1|48.2|47.7|46.2|44|44.8|45.4|44.4|39|38.3|37.7|38.7|38.7|40|37.6|37.9|38.8|36.3|33.3|27.3
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|49.2|49|50|48.7|48.4|50|49|50.7|50.1|49.2|50.6|49.9|50.1|49.5|240|243.5|240|217|211.5|211.5|208.5|193|206.5|219.5|211|215|221.5|210|215|211|193|187|189.5|184|166.5|160|154|151.5|153|153|154|149|149.8|154|145.8|137|136.5|138.2|143.8|148.8|147.2|141.8|143.5|143|142.8|142.2|171|168.5|175|173|176.5|175|176.5|170.5|167.5|160|160|160|151.5|145|138.8|131.5|132.2|129.8|129.2|130.5|129.5|121.2|129.2|132|131.5|133.5|134.8|148.2|144.8|145.8|151.5|142|131|135|137.2|134.5|126|131.2|129.2|128.2|137|142|140.5|139.8|139|135.2|140.8|139.8|151|155.5|160|169|191.5|190|186|194.5|200|190|190|185|188.5|190.5|185|174.5|172|175|176|164.5|168|156|160|164|163|163.5|175.5|180|181.5|172|183.5|168.5|164|156|167.5|168.5|174|158.5|140|161|163.5|183|178.5|173|190|194.5|192.5|190.5|191|203.5|204.5|209.5|212|220|221|222|225|245|243|238.5|235|244|235.5|227.5|235.5|239|239|244.5|243|242|237.5|234|224.5|225.5|222.5|223.5|218|218|216.5|222.5|219.5|216|220|234.5|230|228.5|225.5|224|227|221|231.5|224.5|240.5|245|239|235|232.5|213|219|221|216.5|210|215.5|214.5|233|204.5|245|245|210|198|190|185|186|185|185|179|178.5|175.5|179.5|184|185.5|181|183.5|168.5|164|164.5|164|163|163.5|162|159.5|164|154.5|154|157|142.8|143|143|138.5|135.8|135|137|130|129.2|124|124|124.5|119.8
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|395|392.25|392.75|374|382.5|378|391|391.25|411.75|426|492.25|490|495.25|500|520|496|504.5|504.5|509|490|483|468.75|475|476|464|464.75|482|499.5|509.5|513|516|507|507|488|470|472.5|450|448|463.75|475.75|471|465|453.25|448|454.25|453.5|430.25|425|425|451.5|443.5|450|451.75|452.25|428.25|426.75|438|433.25|447.5|448|473.75|445.75|427|413.5|400.5|392.5|393|396.75|365.5|365|376.5|380|392|395.5|372.25|360.25|361.75|361|378|389.75|384.25|392|385|405|401.75|401|412.25|422|407.5|380|392|413.25|407|401.5|417.5|419.25|424.75|417.25|416.5|404.25|391.75|384.5|387.75|379|380.5|372.5|371.25|356|360|358.5|349|347.75|341.75|344|332.25|340|328.5|334.25|334|339.75|343|350|369.75|365|359.75|352|357|344.25|334.25|355|359.75|356.5|370.5|332|348|332.5|362.5|351.25|370|351.25|365.5|332.75|328.75|351.25|353.5|400|413.5|407|433.75|438|409|420|423|423.5|426|405|394.25|386.5|393.75|398|387.25|362.25|375.5|366|374.5|389.75|374|350|347|346|342|330|328.75|326.5|310|320|324|393|360.75|367.75|334.25|331.5|335|340.4|344|334.8|330|324|342.2|345.2|350|332.6|338|312|307|303.4|307.4|304|310|277|266.4|247|252|237.4|248|258|265.6|240|242|241|237.6|242.4|240|246.4|249.4|242.4|234.6|228|213|210|215|210|212|219|198|197|193|191.5|190|199|190|184.2|182|182.5|182|180.8|187|189.4|190|172|167.2|170|165|160.4|144|142.7|143|148|152.4|150|148|139
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|47.08|45.85|45.62|44.33|43.4|43.33|42.05|42.6|42.88|44.38|44.55|43.38|42.95|42.25|41.58|41.02|41.4|40.6|38.75|38.5|38.45|36.62|37.3|37.75|37.12|37.2|37.2|37.65|37.27|37.1|36.15|35.7|35.92|35.95|35.02|34.85|34.5|35.3|35.6|36.35|37.38|35.95|36.05|35.42|34.52|32.98|32.98|33.85|35.5|36.83|36.88|38.15|36.25|35|34.67|33.5|34.25|34.02|33.3|32.73|34.08|35.5|35.5|35.85|35.3|68.5|69.5|68.85|67.5|65.95|65.95|65.75|65.2|66.2|67.15|68.45|64.35|62.85|64|65.2|65|66.85|64.4|64.5|62.5|62|61.8|61.15|58.8|58.2|59.55|60.85|59.55|57.65|58.6|57|56|54.1|51.2|50.8|51.4|51.4|55.2|55.25|56.3|56.4|56.1|56|56.3|55.75|57.05|59.95|62.25|61.05|61.25|58.65|64.2|63|64.6|60|59.8|55.8|53.25|53.9|52.9|50.25|49.62|53.65|48.45|53|58.85|55.6|56.25|56.35|56.4|53.5|52.3|50.65|55.2|54|58.65|54.6|51.7|54.8|48.53|60.75|61.75|61.1|64.4|64.25|58.75|60.35|62.4|68.45|67.3|68.75|68|66.7|69.4|67.6|68|70.25|68.75|69.55|68.15|68.7|69.85|67.05|68.2|67.45|67.9|72.45|71.6|76.4|78.7|78.55|77|71.35|69.8|70.45|65|66.45|69.25|71.85|69.9|68.25|70.9|66.6|68.1|63.35|60.95|56.05|55.05|52.85|50.4|51.85|51.1|50.5|51.95|49.12|49.5|45.43|47.55|46.6|42.3|42.3|43.3|43.3|44|40.8|45.4|47|49.2|49.1|48.8|46.8|47.7|48.5|47.4|46.3|46.5|42|43.2|44|44.8|45.3|46.7|45.2|46|44.5|41.7|40.5|39.9|40.7|42.4|41.3|41.9|43.3|43.7|40.9|39.6|41.6|43.1|44.2|40.1|39.8|37.5|34.3|35|31|31|30.8
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|94|94.25|91.75|91.5|90.75|99|99|93.75|89.25|90|89.5|92.5|88.5|92.75|93.5|95.75|98.25|91.25|94|91.75|91.75|89|93.25|90.5|86.5|87|84|84|87|85.5|83.25|81.5|83.25|79.75|74.75|73.75|76.75|73.25|71.5|70.75|70.25|71|72|73.5|73|72.75|69.75|69.75|69.25|69.25|70.5|70.25|77.5|78|72.25|71.75|71.75|70.25|66.5|68.5|68.75|71|74|68.5|66.75|67|62|64|58.75|59.75|59.75|60.5|60|57.5|54.5|53.75|54|50.25|50.75|48.5|47.5|46.5|47.4|48.5|46.9|49.5|48.6|50|45.9|44.3|44.2|43.2|43|44|42.6|42.6|43|44.5|39.7|41|40.1|39|39|37|39|39.8|38.1|37.8|37.1|38.4|38|38.9|39|38.7|39.4|39.9|38.2|40.4|40|42|41|40.5|41|36.6|35.6|36.2|38|38|33|33|34.5|33|32.3|31|32|38|37.2|36|39.8|39.8|38.8|39|38|43.7|43.5|40.1|40.8|41|42.9|44.7|47.7|49|53.75|53.5|53.75|51.75|52.5|53.5|56|55|55.25|51.75|54.75|53.5|53|51|53|55|54.75|53.5|55.5|57|51.5|51.5|50.5|49.5|48.5|46.8|47.4|46.9|46.9|47.8|47.5|48|45.8|45.9|43|40|41|40.3|39.9|39|38.1|37.3|38.5|37.9|37.3|36.9|37|35.8|36.2|35.8|36.4|38.3|38|38.4|39.5|38.8|40|36|41.2|38|38.1|36.6|36.2|34.4||||||||||||||||||||||||||||||||||||
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|91.85|93|89.55|84.95|86.2|88.1|84.6|83.4|83.75|83.5|85.25|90.5|99.2|93.65|95.5|96.1|99.4|99.65|99.1|97.7|96.65|92.5|94|98.3|98.1|96.3|96.75|94.9|97.3|102.3|102.1|101.5|103.9|105.7|105.4|102.4|104.3|110.2|115.6|113.2|111.4|110.3|112.7|110.8|102.4|102|103.5|104.8|102.8|101.1|101.2|101.7|101.6|98.65|99.35|98.35|98.95|97.15|98.95|93.65|95.2|93.2|97.7|100.3|102.3|102.7|96.6|97.3|99.5|94.95|97.75|101.4|100.8|103.6|102.4|96.15|94.05|89.55|90.45|95.2|95|93.3|92.5|90.3|86.75|83.15|84.55|84.2|84.38|82.55|84.17|82.78|80.33|79.25|85.28|81.38|80.83|78.8|81.85|80.15|80.45|85.35|89.03|83.62|83.95|85.33|83.7|89.58|86.12|85.62|83.72|82.12|81.67|84.1|76.58|77.28|77.67|77.15|81.25|79.47|77.95|75.05|74.92|74.62|73.6|71.28|70.47|71.38|67.28|70.95|67.12|66.67|67.22|65.42|66.17|66.75|65.03|61.38|63.88|58.67|58.7|58.38|55.85|61.9|60.9|72.5|77.33|74.38|75.4|74.83|70.08|67.22|68.22|67.72|66.85|68.15|69.85|69.83|68.85|68.4|67.2|66.38|64.75|60.73|58.75|60.88|62.75|59.95|62.17|62.77|66.33|66.3|62.83|67.88|65.1|64.7|65.62|65.42|67.03|61.75|62.75|63.17|62.05|62.35|63.2|62.12|66.1|62.45|62.17|64.5|59.25|59.62|56.17|53.25|53.52|54.48|54.25|52.33|52.4|54.9|53.7|50.08|48.83|49.62|50.45|48.25|47.38|44.62|47|45.25|47.38|49.25|50.12|49.88|51.12|49.25|47.25|47.38|46.5|45|47.5|45.88|41.62|43.5|42.88|47.12|43.88|42.75|43.25|42.12|41.5|40.5|39.62|37.62|38.38|37.62|33.94|33.88|34.44|33.38|32.69|34.31|34.25|33.31|31.25|31.31|29.25|27.12|26.44|28.38|28.44|27.5
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|58.98|59|57.63|57.81|59.17|60.9|62.48|59.75|56.87|57.44|57.75|55.61|52.4|47.495|49.25|46.07|48.115|45.43|41.235|41|39.265|38.88|39.76|44.995|46.145|46.915|45.93|46.385|46.185|44.475|42.765|42.23|42.235|42.435|43.625|41.08|38.715|40.855|41.55|38.915|35.92|36.525|34.055|37.95|39.075|40.55|42.08|43.445|45.75|48.085|47.085|48.91|51.2|50.39|48.18|43.385|46.97|43.415|42.53|46.45|47.69|48.33|45.5|46.66|47.195|47.735|51.54|62.99|61.93|62.86|62.18|58.02|59.74|57.76|56.06|49.85|48.185|47.405|46|47.265|46.875|49|43.185|46.4|44.29|50.65|44.405|40.1|37.18|38.09|37.405|34.945|33.925|33.035|34.41|40.55|44.85|47.1|43.885|41.31|41.39|41.01|45.53|45.205|46.855|46.47|46.93|45.83|47.505|48.655|52.36|55.37|56.59|56.65|59.29|59.65|61.79|62.9|63.34|61.35|61.03|63.12|63.55|66.73|66.84|64|68.66|68.46|63.32|67.96|70.25|68.08|70.78|68.17|69.4|64.98|63.65|59.54|64.74|61.15|62.71|61.61|59.9|61.69|62.79|72.27|71.89|66.78|70.4|73.7|68.26|72.82|71.96|74.97|73.2|73.36|75.33|75.49|78.54|76.62|75.3|78.97|77.21|77.61|74.14|70.76|68.8|67.85|68.43|67.87|67.3|61.74|62.33|55.45|51.73|53|54.49|53.56|55.37|52.96|52.58|56.52|58.31|60.79|63.2|62.94|62.8|62.42|61.35|62.48|62.78|62.68|62.57|63.24|61.36|64.68|67.43|67.64|69.47|66.86|67.3|61.97|66.61|66.33|66.35|62.08|64.8|63.13|63.59|65.02|74.9|78.85|84.3|86.97|83.76|82.74|84.6|87.6|87.5|81.63|82.4|79.67|83.19|87.57|90.2|95.6|96|91.1|92|91.65|84.6|86.5|86.85|88.95|90|83.95|83.1|88.7|90|93.1|90.6|92.5|97.6|96.7|93.8|91.3|91.35|89.35|87.55|84.75|87.9|87.6
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|119.5|114.5|113.2|112|113.2|120.2|117.4|115.5|114.3|117.5|120.1|118.1|118|114.8|113.2|117.5|121|120|118.2|117.7|115|110.3|113.2|114.5|112.7|112.3|110.9|108|107.8|107.7|103.8|101.8|102.7|101.3|101.9|98.5|95.2|99.2|100.2|97.8|96.4|94.5|93.5|95.8|91|90.2|88.7|89|89|90.2|91.8|92.4|89.5|89.8|90.3|90|91|95.2|96.9|96.9|97.1|100.8|98.8|95.5|94.6|94.4|98.7|97.5|97.2|95|98.8|96.2|97.2|96.8|96.8|95.7|93.1|91|96.5|98.8|96.9|94.5|91.2|90.8|89.8|91.8|91.9|88|85.5|85.5|88.1|89.5|89.3|91.1|91.5|93.8|94.3|93.9|94.2|93.7|91|89.8|91.8|90|95|89.2|88.3|87.5|88.2|87.1|90.8|93.3|97|96.8|96.2|97|96.5|93.5|96.7|99.9|102|99.5|100|98.8|98.5|94.4|95.3|93.2|85|89|93|93|93.3|86.5|88|87.7|86|84.7|90|85.5|86.2|82.8|81.5|85.5|80.5|91.7|95|95|100.8|99.7|97.5|101|102.9|104.1|107.8|110|111.4|112.5|111.5|112|112.2|113|109.7|111.7|107.2|110.6|113.5|112.4|114.7|115.7|116.2|122.5|118.7|119.2|117|110.7|112.2|106.9|105.1|107.2|106.5|107|108.8|109|106|108.3|107.2|105.2|104.3|104.5|103.5|106|106.8|99|95.7|97.5|96.2|94.8|92.8|92.1|94|91.2|96.7|96.8|94.3|91.2|90.5|90.2|93.2|86.2|92|94.5|95.2|98.2|96.5|97.2|94.5|94.2|92|88.5|88|87.8|89.5|89|90.5|89.5|96.8|91.5|90.5|90.8|91.5|91|88|92|91.2|89.5|97.2|95.2|96.8|96.8|94.5|96|98.5|96.2|94.8|102.8|100.2|98.8|99.5|99.2|95.5|90.5
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|94.55|95.3|95.65|94.1|91.5|91.55|88.4|85.15|82.6|86.05|89.4|88.2|83.7|78.95|78.55|80|83.25|82.25|81.5|81.85|79.45|77.6|78.95|79.45|77.95|78.2|75|75.45|68|67.4|65.65|64.5|65.5|66.5|65.5|64.2|60.2|61.65|62.65|60.95|61.25|60.1|60.5|63.5|61.5|63.4|57.85|60.45|60.5|63.25|61.4|64.45|63.8|64.75|64.15|56|58.2|59|62.7|60.85|61.8|64.1|64.7|65.15|63.3|64.5|69.75|69.3|64.25|64|62.4|61.25|61.25|56.75||56.74|53.72|53.11|52.31|51.91|50.3|47.88|47.68|49.69|49.29|48.29|48.89|47.68|44.06|44.26|45.67|48.29|48.49|49.09|50.7|49.09|50.1|51.3|52.31|43.26|43.86|42.65|46.07|43.66|47.88|50.5|51.71|47.48|48.08|47.88|49.29|48.69|50.7|49.29|49.29|49.49|50.1|49.69|49.69|49.09|49.9|47.88|47.68|47.08|46.27|43.05|41.65|43.46|40.84|40.84|43.26|44.46|42.25|38.55|40.08|39.51|37.58|35.41|39.19|37.02|39.35|36.62|35.01|39.51|36.29|45.87|49.49|50.7|51.71|52.71|49.69|50.9|51.71|53.92|55.53|54.12|55.53|56.13|59.15|58.14|58.55|58.35|59.55|56.33|52.11|53.11|54.72|52.51|52.11|50.1|49.9|52.11|50.1|51.1|48.69|46.88|46.68|45.67|46.68|46.48|45.87|46.27|45.87|45.27|43.26|42.65|41.04|41.45|41.04|40.16|39.51|37.02|37.18|33.88|33.8|35.17|37.9|37.58|37.9|37.26|38.15|36.62|40.24|40.84|41.45|40.16|39.11|37.42|39.03|36.7|46.07|48.69|48.49|50.7|47.88|47.48|46.07|44.46|41.85|40.44|41.65|39.84|40.08|41.04|39.84|41.85|42.65|42.85|41.45|39.51|38.15|37.02|37.82|35.49|34.12|32.67|32.03|30.82|30.66|29.86|29.86|28.41|28.57|26.96|25.35||24.94|24.37|25.5|23.51|23|21.06
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|32.3|33.425|33.575|33.49|34|33.66|33.85|34.07|33.28|32.85|32.7|37.4|36.615|35.6|35.55|35.425|36.035|36.105|36.3|36.1|35.945|34.9|34.08|34.535|35.05|35.265|35.195|34.555|35.08|34.575|34.475|34.015|34.1|36.085|35.1|35.12|35.01|37|35.36|34.765|34.56|35.165|33.71|33.5|30.895|32.79|32.91|33.35|33.7|34|34.91|34.5|37.195|36.435|35.055|34.2|35.58|35.745|35.65|35.32|36.08|36.6|33.39|34.13|34.205|34.185|32.8|32.565|31.65|30.1|29.33|29.91|36.73|37.74|37.32|36.66|35.35|35.11|35.62|37.9|37.44|36.9|36.45|37.68|38|38.5|38|37.53|35.16|32.36|34.24|34.45|33.2|34.085|33.1|32.33|33.4|32.8|32.39|31.5|30.785|30.745|30.52|28.95|29.15|29.81|32.83|33.17|33.51|34.26|34.875|35.38|35.82|35.47|36.5|39.71|38.9|38.77|39.55|38.95|38.74|34.3|34.2|34.07|34.41|33|35.03|36.81|34.01|36.37|39.58|40.81|43.3|41.48|43.8|39.6|37.52|37.19|39.51|37.66|37.91|35.09|36.14|40.94|39.15|47.39|47.34|47.26|48.78|47.99|45.3|47.8|44.5|45.98|46.65|49|47.36|47.7|49.09|47.88|47.84|48|48.23|48.11|45.14|45.1|46.35|48.58|49.07|47.59|44.59|44.76|44.37|45.81|46.72||44.9|42.983|42.123|43.325|42|43.083|40.985|42.87|39.15|40.038|40.34|39.999|40.148|41|39.28|37.888|38.149|36.15|35.102|37|37.099|37|37.288|37.199|35.794|34.532|35.437|37.826|36.067|36.72|35.65|34.188|33.5|31.953|35.424|36.88|36.23|38.23|37.927|38.01|35.784|34.988|34.078|31.96|30.598|30.5|30.148|31.095|29.81|32.067|30.883|27.91|28.21|28.648|28.4|28.5|29.073|29.658|26.155|25.343|24.688|26.014|26.48|26.982|24.967|24.714|24.836|25.6|22.839|22.5|18.274|16.099|15.351|15.15|15.002|15.043
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|66.647|64.25|63.451|64.383|64.223|67.073|64.197|65.528|63.664|67.446|69.684|69.604|73.36|71.762|67.393|65.662|67.926|66.194|64.649|64.33|63.85|59.109|58.603|56.924|55.593|53.968|52.684|51.922|51.304|50.286|49.146|50.249|49.743|48.853|48.528|47.122|46.717|49.652|49.919|50.665|51.624|50.073|49.168|49.157|49.487|48.656|47.596|47.894|47.857|50.441|50.079|51.613|48.219|44.059|43.148|40.574|43.313|41.512|44.597|43.616|44.49|42.823|42.247|42.354|43.872|43.952|42.668|41.608|42.46|40.01|41.635|41.816|42.087|41.975|43.59|40.729|39.733|36.121|37.841|39.829|39.045|38.092|37.426|37.937|35.716|36.739|36.36|33.808|33.148|32.237|31.938|28.774|27.501|26.211|26.851|24.256|24.613|25.109|24.256|22.376|22.104|23.143|24.938|25.029|28.87|28.928|30.34|27.17|28.156|28.928|29.712|28.619|30.01|29.818|31.859|32.098|34.576|33.558|34.187|30.047|29.61|25.711|25.561|25.556|24.954|23.889|21.166|22.376|18.103|20.724|23.409|23.841|26.323|24.757|23.974|23.436|20.655|19.605|23.036|21.667|23.516|23.654|23.894|27.101|27.495|34.394|36.078|35.002|39.61|40.601|39.051|39.173|39.402|40.755|40.292|41.672|44.064|43.957|45.859|44.996|45.497|46.903|45.097|44.602|44.858|47.575|49.445|50.238|54.261|55.459|55.087|54.74|54.953|55.273|57.857|55.939|55.912|53.488|48.571|45.859|45.103|44.122|42.141|43.323|44.719|45.881|47.687|47.788|46.238|45.763|43.957|44.059|45.247|40.34|40.335|41.4|43.164|43.057|43.457|42.055|42.439|37.559|40.356|42.476|38.065|38.832|38.678|38.076|42.865|38.774|44.49|44.538|45.71|44.954|45.295|46.573|43.766|43.259|43.153|38.624|39.157|33.862|35.22|35.721|35.375|37.346|36.595|31.113|31.486|29.861|28.049|29.355|27.49|28.023|27.996|26.371|25.119|31.299|32.231|37.559|35.455|36.76|36.707|37.133|32.631|33.297|28.023|28.049|26.904|24.08|23.414|22.109
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|659|643.5|628.5|644|649.5|677|655.5|649|642|676|668.5|676|660|630.5|638|670.5|660.5|649.5|627.5|645|647.5|582|582.5|588.5|600|597|601.5|589|612.5|559|549.5|553.5|579|582|586|559.5|538|529.5|549.5|549.5|519|532|512|495|490|483.1|487.4|509|510|531.5|559.5|553.5|545|544|512|505|524.5|517.5|520.5|514.5|531.5|520|505|500.5|532|578.5|597.5|578|588.5|582|594.5|562.5|567|527|538|571|568.5|561|567|570|582|575|593.5|609.5|609.5|612.5|582.5|600|570|570|586|623|617.5|630|649.5|659.5|660.5|651|632|632.5|616|603.5|624.5|633|666.5|682|720|705.5|734|752.5|750|746.5|742|734|744|731|737.5|710|669.5|682|672|701.5|700|689.5|696.5|719|695|729.5|678|686|753|723|725.5|721.5|703|675.5|690.5|655|682.5|690|725|701|692.5|702.5|688|756|753|717.5|702.5|658|666.5|671.5|665.5|669|688|686|695|665|654.5|639.5|609.5|598|612|589|554|561|567|561.5|580|604|607|624|627|649.5|663|646|646|627|613|606|640.5|640.5|635.5|632|631|626.5|656.5|649.5|647|677|694.5|708.5|706.5|677|674|670|663.5|668|683|639|637|617|665|676.5|669|638|630|638|670|599|638|663|624|639|652|634|637|607|609|603|596|567|522|534|556|566|568|533|533|528|537|533|531|519|494.5|467.5|463.5|466.5|526|490|502|504|528|532|503|497.5|521|505|532|543|544|478.5
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|246|246|242|237|233|239|235|233|228|239|240|239|239|235|231|236|231|223|220|221|220|221|220|221|220|223|221|221|223|220|220|215|211|212|212|212|213|211|210|208|199|196|194|192|192|190|193|194|194|199|195|198|191|188|188|178|175|172|173|170|170|170|169|168|166|166|166|162|163|164|158|154|156|154|155|157|157|157|157|158|160|157|155|155|158|158|158|156|150|148|146|148|143|142|142|140|142|139|140|140|138|139|143|141|142|144|142|138|138|140|140|140|140|710|690|693|667|665|675|660|645|620|605|579|572|570|583|590|575|590|580|576|590|551|574|545|555|565|566|590|590|591|599|610|620|640|653|641|630|622|615|620|645|663|669|680|690|691|700|695|699|685|670|678|695|669|704|740|755|750|760|749|772|745|749|725|720|730|740|720|701|707|710|690|695|640|629|617|600|589|585|590|599|580|588|620|620|597|587|584|589|585|575|589|580|590|585|570|600|565|624|628|615|620|615|619|620|605|614|600|619|625|623|635|640|650|625|609|610|615|600|605|603|610|628|629|618|635|625|620|620|650|650|650|636|636|565|575|549|517|515|484
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|25.93|25.61|25.48|26.44|27.63|28.11|27.88|27.67|27.76|27.91|27.4|26.94|26.48|27.65|26.51|26|27.34|26.85|25.16|25.3|25.48|23.74|24.16|25.1|23.98|24.15|24.05|23.82|23.43|19.66|19.73|20.64|20.88|20.16|19.93|19.04|18.75|19.84|20.04|20.06|20.56|20.11|20.47|20.99|20.84|20.64|20.27|21.9|21.76|21.52|20.9|21.56|21.4|20.95|20.98|22|22.18|21.24|21.59|21.45|21.3|21.27|20.89|19.76|19|19.31|19.59|19.7|19.86|18.88|18.09|17.62|17.93|18.05|17.64|17.85|17.86|17.04|16.91|17.25|15.86|16|15.98|16.5|16.47|16.68|16.75|16.9|16.6|17|17.33|16.76|16.65|17.3|17.21|17.33|17.04|17.22|16.82|16.93|17.02|16.45|16.86|15.74|16.84|17.16|17.32|16.9|15.67|15.2|15.67|15.08|14.68|14.23|14.15|14.22|14.44|14.64|14.8|14.9|14.7|13.79|13|12.1|11.85|12.06|12.69|12.88|12.1|12.65|13.48|13.9|14.39|14.29|14.26|13.66|13.78|12.16|13.49|12.55|12.79|12.12|12.49|13.8|13.5|16.43|16.68|16.48|17.15|17.11|16.07|16.41|16.25|15.9|16.01|16.18|16.03|16.85|17.43|17.14|17|16.9|17.35|17.45|16.68|16.66|17.13|17.6|17.81|17.46|17.17|17.17|17.28|17.45|16.85|17.41|17.32|16.84|16.66|16.61|16.23|16.39|16.01|16.4|16.02|16.1|16.55|16.77|16.46|16.82|16.52|16.4|16.29|15.82|15.48|15.47|15.35|14.87|14.96|14.21|14.29|14.38|14.91|15.3|14.93|14.28|14.22|13.62|14.32|14.95|16.36|16.25|15.95|16.03|15.65|15.57|16.06|15.97|16.67|16.25|16.05|15.41|15.78|16.04|16.08|17.13|16.34|15.83|16.04|15.63|15.56|15.43|15.29|15.59|16.02|14|13.64|14.78|14.55|13.9|12.33|12.45|12.98|12.38|12.36|13.27|13.2|13.45|13.43|13.24|13.42|12.87
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|66.25|63|64.5|63.88|62.38|62.75|63|63.62|62.12|63.25|64|64|63.38|61.12|59.88|60.5|60.88|60.25|57.75|57.88|57.25|55.25|56.38|56.75|55.75|56.38|56.12|56.25|56.75|55.5|53|52.25|51.5|52.38|52.12|51.5|51.5|52.25|52.5|54.12|53.88|54|54.25|54.5|51.62|49.75|49.62|51.38|52.5|54|55.12|56.5|55.25|54.25|52|52.25|52.75|53.12|53.62|52.62|105|108.5|106.75|107|104.5|104.25|104.25|103|101.25|100.25|101.75|101.5|100|99.25|101.5|101.75|96.75|96.75|100.25|101|100.5|100.5|95.75|96.5|98|98.25|99.75|99|96.5|96|96.25|98.75|99.5|97|95.75|94.5|95|92.75|88.75|89|92.25|91.5|93.5|92.25|94.75|94.25|90.5|95|91.5|93.5|93.5|92.5|93|94|93|91.5|94|94.25|100|93.75|94.75|90.75|90.5|91|90|84|85.5|88.25|81.5|85|89.25|88|91|89.5|90|86|87.25|83.25|88.25|88.5|89|84|81.25|81|75.25|88.5|89.5|89.5|93.5|91.75|88.25|89.25|92.25|96.5||97|96.25|93|91|94.5|95|98|95.25|93.25|90|91|92.75|90|92.5|91.5|89.25|93.75|93.75|96.75|97|97.5|96.25|91|87.5|88|86.25|87.75|90.25|92|94|93.5|97|93.75|93.75|91.75|88.5|83.75|81|80.5|80|79.5|81.25|81|80.75|77.5|77.25|73.88|73|73.75|72.38|72|69.12|68.12|68|65|73.62|74.62|78.25|81.75|77|76.5|76|74.62|73.12|72|70|68.38|70.75|70.5|70.25|71.25|70.5|66.25|66.12|64.5|64|64.5|63.75|62.12|65.38|63.88|67.25|69.25|69|66.88|65|63.5|64.88|67.5|65.12|65.25|62.62|59.88|60|55.75|54.5|55
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|3.17|3.35|3.32|3.3|3.395|3.5|3.61|3.3|3.055|2.965|2.9|2.9|2.97|2.83|2.775|2.825|2.77|2.79|2.875|2.72|2.3|2.32|2.31|2.42|2.4|2.385|2.38|2.505|2.59|2.57|2.41|2.36|2.24|2.235|2.26|2.145|2.13|2.465|2.49|2.465|2.42|2.345|2.465|2.505|2.58|2.59|2.38|2.56|2.62|2.65|2.36|2.415|2.35|2.44|2.45|2.45|2.515|2.53|2.5|2.59|2.62|2.775|2.68|2.9|2.74|2.6|2.66|2.63|2.52|2.55|2.32|2.18|2.355|2.1|2.025|1.87|1.89|1.88|1.845|1.935|1.94|1.975|1.935|1.99|2|2.02|2.18|2.025|2.085|2.09|2.09|1.93|1.975|1.99|2|1.975|1.97|1.955|1.99|1.96|1.94|1.96|2.08|1.945|2.1|2.15|2.17|2.33|2.41|2.4|2.52|2.45|2.575|2.26|2.125|2.28|2.25|2.055|2.065|1.975|1.965|1.88|1.895|1.91|1.91|1.91|1.89|1.905|1.91|2.125|2.295|2.39|2.45|2.415|2.43|2.375|2.38|2.45|2.55|2.69|2.72|2.5|2.45|2.595|2.63|2.89|2.895|2.87|2.95|2.8|2.85|3|3.05|3.09|3.07|2.995|2.92|2.775|2.85|2.81|2.82|2.9|2.88|2.95|2.91|2.77|2.745|2.59|2.69|2.615|2.56|2.5|2.5|2.69|2.57|2.31|2.3|2.34|2.6|2.34|2.56|2.55|2.55|2.58|2.58|2.48|2.5|2.55|2.7|2.525|2.505|2.66|2.7|2.7|2.795|2.7|2.8|2.57|2.54|2.51|2.55|2.58|2.57|2.385|2.51|2.5|2.12|2.39|2.65|2.62|2.74|2.7|2.74|2.8|2.62|2.49|2.7|2.775|2.73|2.7|2.72|2.7|2.85|3.22|3.25|3.27|3.4|3.5|3.655|3.5|3.37|3.15|3.21|3.28|3.335|3.18|3.26|3.4|3.36|3.345|3.245|2.9|2.95|2.84|2.735|2.8|2.79|2.85|2.69|2.76|2.695|2.82
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|1.18|1.11|1.11|0.99|0.99|1|1.01|1.03|0.99|1.05|0.98|0.95|0.92|0.91|0.9|0.91|0.89|0.9|0.89|0.86|0.87|0.85|0.91|0.93|0.93|0.94|0.95|0.94|0.91|0.92|0.95|0.95|0.97|0.96|0.85|0.83|0.87|0.87|0.89|0.87|0.83|0.82|0.83|0.83|0.84|0.85|0.82|0.82|0.83|0.87|0.89|0.94|0.94|0.94|0.84|0.72|0.72|0.72|0.75|0.72|0.72|0.69|0.65|0.64|0.63|0.59|0.52|0.5|0.52|0.54|0.51|0.48|0.47|0.42|0.4|0.39|0.38|0.4|0.41|0.36|0.32|0.32|0.31|0.29|0.28|0.28|0.27|0.28|0.29|0.28|0.28|0.28|0.28|0.28|0.28|0.28|0.26|0.26|0.27|0.27|0.27|0.24|0.24|0.25|0.26|0.24|0.23|0.23|0.22|0.23|0.23|0.22|0.23|0.24|0.24|0.24|0.23|0.24|0.24|0.24|0.24|0.24|0.24|0.22|0.22|0.24|0.23|0.24|0.22|0.25|0.25|0.26|0.26|0.27|0.28|0.26|0.27|0.26|0.26|0.28|0.27|0.28|0.28|0.3|0.28|0.31|0.32|0.33|0.33|0.34|0.32|0.32|0.34|0.31|0.3|0.29|0.27|0.27|0.26|0.26|0.25|0.26|0.25|0.24|0.24|0.25|0.25|0.24|0.26|0.25|0.26|0.26|0.25|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.23|0.24|0.23|0.24|0.24|0.23|0.24|0.24|0.23|0.23|0.23|0.24|0.24|0.24|0.25|0.25|0.26|0.26|0.26|0.25|0.25|0.23|0.26|0.26|0.26|0.27|0.24|0.25|0.24|0.23|0.27|0.25|0.25|0.25|0.27|0.27|0.26|0.27|0.28|0.28|0.28|0.29|0.29|0.3|0.3|0.29|0.29|0.25|0.25|0.25|0.24|0.22|0.21|0.21|0.21|0.19|0.21|0.17|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.17|0.16|0.15|0.15|0.15|0.15
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|10.715|10.85|10.4|10.535|10.8|10.98|11.1|10.9|11.11|11.15|10.985|10.75|10.87|10.95|10.79|10.94|11|10.77|11.14|11.5|11.5|11.05|11|10.71|10.33|10.6|10.5|10.4|9.37|9.65|9.3|9.61|9.65|10.15|9.27|9.74|10|10.15|9.93|9.93|9.99|9.7|10.3|10.2475|9.984|10.25|9.8|10.17|10.25|10.5|10.8|11.05|10.8|10.52|10.14|9.9875|9.69|9.48|9.293|8.5|8.3|8.44|8.86|8.5|8.26|8.09|8.268|8.35|8.41|8.008|8.44|8.22|8.2|7.58|7.85|7.85|8.1|7.8|8|7.5|7.5|7.265|7.15|7.105|6.901|6.95|6.8|6.6|6.32|5.91|6.1|6.06|6.102|6.061|6.32|6.19|6|5.84|5.5185|5.16|5.59|5.578|5.8255|5.8|5.75|5.705|5.77|5.95|5.7|5.676|5.56|5.65|5.85|5.91|5.85|5.425|5.15|4.8|4.9|4.922|4.8|4.9|4.85|4.6405|4.58|4.45|4.37|4.5|4.55|4.43|4.36|4.6|4.65|4.5225|4.605|4.45|4.403|4.4|4.75|4.755|4.277|4.09|3.9|4.09|4.137|4.7005|4.7505|4.792|5.036|4.73|4.75|4.95|4.89|5.05|4.94|4.78|4.3025|4.31|4.33|4.484|4.543|4.256|4.34|4.25|4.35|4.01|4.45|4.12|4.15|4.055|4.238|3.928|3.975|3.96|3.6|3.544|3.435|3.395|3.33|3.45|3.235|3.24|3.3|3.65|3.38|3.47|3.55|3.525|3.43|3.501|3.5|3.55|3.5|3.47|3.413|3.27|3.384|3.248|3.3|3.168|3.05|2.95|3.04|3.2|3.2975|3.1725|3.005|2.84|2.9625|2.85|3.19|3.18|3.105|3.1525|3.035|3.025|2.66|2.54|2.68|2.4825|2.5475|2.42|2.52|2.67|2.66|2.78|2.7725|2.905|2.905|2.905|2.655|2.7|2.6|2.725|2.825|2.885|2.6775|2.685|2.9|2.81|2.73|2.655|2.6325|2.965|2.7275|2.62|2.485|2.62|2.6125|2.5|2.4025|2.3375
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|21.01|22.94|22.39|22.9|23.04|26.67|25.68|24.97|23.75|24.92|24.19|23.99|23.66|22.9|21.48|20.67|21.62|20.79|20.17|19.85|19.37|18.33|18.7|18.83|18|18.05|18.92|18.3|18.5|19.01|18.23|17.9|16.89|17.1|16.27|16.24|16.25|17.24|17.09|17.23|17.05|16.23|15.69|14.76|14.11|13.99|13.5|13.69|14.69|14.65|14.7|15.27|14.88|14.05|13.87|12.94|12.96|11.82|12.26|12.14|12.71|12.9|11.85|12.3|12.36|12.25|12.46|12.34|11.97|11.81|10.84|10.54|10.55|10.38|10.21|9.74|9.79|9.17|9.61|9.71|9.55|9.24|9.1|9.11|8.72|8.84|9.12|8.54|8.2|7.9|7.9|7.65|7.32|7.26|7.22|7.53|7.51|7.85|7.34|7.21|7.39|7.08|7.02|6.77|7.49|7.22|7.28|7.3|7.31|7.34|7.91|7.73|7.81|7.46|7.44|6.65|6.92|6.61|6.6|6.27|5.84|5.63|5.51|6.02|6.03|5.55|6.21|5.83|5.01|5.96|6.03|5.16|5.64|4.95|5.15|5.11|5.06|4.48|4.59|4.36|4.63|4.63|4.57|4.95|5.03|5.54|5.84|5.39|5.56|6.28|5.61|6.12|6.53|7.15|7.34|7.45|7.78|8.23|8.38|8.22|8.06|8.22|7.69|7.38|7.06|7.12|7.11|7.2|7.56|7.53|7.58|7.55|7.55|7.25|6.77|6.58|6.59|6.38|6.28|6.23|6.39|6.88|6.99|7.14|7.12|7.53|7.22|7.01|6.91|6.87|6.87|6.91|7.05|6.68|6.68|7.01|7.5|7.47|6.81|6.39|6.65|6.32|6.96|7.12|6.94|6.49||6.88|7.21|7.11|8.21|8.68|9.04|9.41|9.33|9.45|9.31|9.09|8.58|8.14|8.33|7.73|7.91|8.62|8.66|9.09|9.49|9.03|8.67|8.82|8.66|8.92|8.49|8.52|8.91|8.49|7.92|8.72|9.12|8.85|8.31|8.24|8.49|8.1|7.57|7.8|7.62|7.53|7.49|7.22|6.93|6.47
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|39.9|39.4|40|38.9|38.3|37.8|36|36.5|35.2|34.1|35.4|35.3|35.5|34.8|35.9|36.8|36.4|35.1|34.6|35.2|35.1|34.6|35.1|35|34.7|34.6|34.7|29.2|28.9|29|28.5|28.8|29.2|30.1|29.2|29.3|28.5|28.1|27.5|26.6|26.6|26|26.1|26.1|26.1|25.3|24.9|24.6|24.1|24.1|24|23.6|24.5|24.5|25.2|25.3|25.2|25.2|25.6|25|25|25.2|26.6|26.6|26.8|25|24.7|24.6|24.7|24.5|23.8|23.4|22.7|23|22.9|22.1|22.3|21.8|22.4|22|20.8|20.4|20.3|20.7|20.7|20.8|20.9|19.6|19|19.6|19.9|19.1|18.7|19.1|19.6|19.2|19.7|19.7|21|20.5|20.4|20.6|21|20.8|21.6|21.7|21.4|21.5|20.9|21.4|20.9|20.5|20.9|21.1|20.8|20.5|21.3|20|19.4|18.6|18.5|18.3|18.5|17.8|17.6|16.8|17.3|17.7|16.9|17.5|17.9|17.6|16.9|16.1|15.6|15.5|14.6|15|15.5|15.6|15.7|15.1|14.3|14.3|14.7|15.8|15.8|15.4|15.3|15.3|15.1|15.2|15.7|16|15.9|16.4|16.2|15.1|14.9|15|14.5|14.3|14.6|14.1|12.9|13.2|12.8|13|13.2|14|14.9|14.9|15.9|16|16.6|15.8|15.6|15.4|14.6|14.4|14.6|14.6|13.9|14.1|14.1|112.6|111.9|105.4|110.1|113.5|117.1|117.3|113.9|116.8|115.7|118.6|123.4|122|114.4|116.2|128.6|127|131.3|135.5|141.4|139.1|139.6|143.2|143.6|144.1|183.7|188.2|193.2|204|194.5|195.9|193.2|192.3|187.3|192.7|190.9|187.3|197.7|194.5|190|187.8|180.1|156.7|162.1|168|164.8|168.9|174.3|174.7|171.6|171.1|164.8|162.6|167.5|169.8|173.4|171.1|166.6|165.7|161.7|155.8|156.2|162.1|165.7|162.1|162.1|160.3
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|800|753|750|710|643|669|667|680|659|680|700|713|720|708|723|718|729|763|637|616|592|617|582|615|578|569|536|523|523|511|494|530|530|482|497|482|474|461|460|462|458|449|453|472|437|438|436|408|406|404|406|406|416|419|422|422|424|409|420|416|430|419|410|408|410|428|441|415|414|408|396|389|392|382|391|375|354|353|390|385|393|366|368|374|374|367|371|372|376|375|381|396|400|388|392|380|385|348|349|348|360|368|378|380|398|404|395|426|408|416|417|424|419|379|346|338|337|334|338|334|335|328|322|321|328|315|315|308|308|312|318|320|323|328|334|322|319|310|318|309|314|309|295|295|288|290|298|300|306|304|306|314|309|322|322|328|313|300|306|311|308|302|314|317|300|320|332|339|362|354|359|354|328|328|320|322|318|322|334|326|330|340|345|344|340|334|335|334|342|337|333|334|324|308|315|342|362|359|354|372|346|335|364|369|362|360|373|372|422|422|430|444|445|430|434|434|426|427|425|404|429|435|396|412|408|415|422|408|405|405|416|430|433|455|464|454|430|462|465|465|456|445|446|402|360|372|360|407|418|401|384|376
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|55.7|53.75|53.05|52.45|51.5|53.5|52.2|51.9|51.75|52.65|53|52.45|51.05|50.5|50.1|49.38|50.85|49.65|48.88|49.38|48.5|46.33|45.12|45.92|45.73|45|45.9|45.27|45.9|45.45|44.73|44.75|44.3|44.42|44.1|44.15|42.85|44.48|44.73|44.9|45.98|44.52|45.1|45.7|44.77|43.92|42.9|44.25|44.98|45.25|45.7|47.52|47.95|45.55|44.23|41.9|42.88|42.27|42.4|41.8|41.58|43.08|42.4|41.98|40.45|39.77|39.9|39.6|38.8|38.38|39.55|39.67|38.75|38.58|38.48|38.15|37.55|36.5|37.08|36.75|36|36.65|35.5|36.38|35.8|35.8|36.88|36.9|36.15|35.95|37.25|37.92|37.42|36.5|36.1|34.23|34.6|33.52|32.5|30.38|32.5|31.38|32.5|31.8|33.5|33.2|32.25|31.9|31.4|32.45|32.12|32.5|34.88|34.25|33.98|32.5|35|34.75|35.35|33.15|33.75|31.65|31.3|31.75|30.88|27.88|28.88|30.12|28|29.25|30.88|31.5|33|32.12|33|31.5|31.5|30.88|32.12|31.38|32|30.88|29.12|29.25|27.88|32.12|33.25|32.75|33.88|33.75|32.12|33.38|33.25|33.12||34.58|33.33|32.33|32.83|33.33|33.08|33.33|33.17|30.83|30.08|30.5|30.58|28.42|28.75|27.83|28.17|29.25|30.08|30|30.42|29.5|28.5|29.17|28.33|27.5|26.75|27|27.17|28.25|28.33|28.5|30.25|28.42|29.17|27.5|26.67|26.17|24.88|24.21|23.67|23.5|23.29|23.29|22.96|22.5|23.08|21.46|21.88|22.58|21.62|21.46|21.83|21.17|20.92|19.75|22.12|22.5|23|23.71|22.83|23|22.75|45|43.5|42|40.83|40.58|41.5|41.17|41.17|40.83|43.67|42.92|41.75|40.58|39.58|39.42|39.67|38.5|38.17|37.67|38.92|38.42|38|36.08|35.5|35.17|35.67|35.92|33|31.67|32.42|31.42|31.5|29.33|28.17|27
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|123|115|102|97|103|105|98|96|92.5|97|100.5|104|97|98|96|101|106.5|101.5|93|84|84.5|83|86|84|75|75|69|67|67|65.5|65.5|66.5|67|68.5|69.5|66|64|67|66.5|63.5|60|60|61|58|57.5|59|57.5|59.5|62.5|69.5|67|67.5|66.5|68.5|67.5|69.5|67.5|67|68.5|69.5|70.5|55.5|51.5|47.9|47.9|47|48|49|49.8|51.5|50.5|49.8|49.8|52.5|52|52.5|51|47.9|50.5|52.5|51.5|51.5|52|53|49.6|49.4|47.8|48.1|48.1|51|51.5|52.5|53|54|53.5|52.5|50|49.7|48.7|46.3|49.8|46.2|48.5|44.3|46.1|48|50|49.5|47|48.9|46.9|50|54|54.5|55|56.5|56.5|58|57|55.5|55|61|42|38.4|38.6|40|41.2|38.5|36.7|38.9|39|37|42.1|38.4|39.3|40|40.1|41|47.4|47.6|54.5|46|45.1|47.9|53|68.5|73|69.5|71.5|68.5|67|65.5|71.5|73.5|74|69|72.5||90|79.9|84.5|80.3|85.3|87.2|96.6|108.6|195|197|203.2|191.6|198.5|210.2|213.3|215.2|202|190|185|181.5|185.3|176.8|165.2|176.8|175.3|169.1|169.4|160.5|151.6|145.8|150.4|155.1|153.2|154.3|162.9|173.3|173.7|174.9|185|170.6|165.2|167.9|170.6|168.3|180.3|179.9|174.5|176.8|172.9|164.8|204|182.2|204.3|204.7|211.7|203.2|176.8|186.1|183|161.3|134.2|131.8|134.9|132.6|138.8|133|105.5||94.7|93.7|89.5|90.8|105.1|107.4|106.4|112|107.4|127.3|132.2|142.7|144|146.3|141.1|154.8|157.4|152.2|158.7|162.6|171.1|186.8|161|151.5|145|125.4
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|283.5|290|298.5|288.25|290|293.25|282.25|288.5|271.25|275.25|286.75|272|261.5|255.75|255.5|251.5|258.25|248.25|245|246.5|239.5|233.75|228|228.75|218|217.5|223.5|235.75|222.5|241.25|253|250|247|226.75|220|233.75|252.75|263|255|269|249.25|246.5|237.75|216|200.75|195.25|200.75|196|194.75|198|199|199|175|168.25|162.75|158.5|153|138|148.5|144|146|149.5|151.5|154.75|153.5|151|152.5|150|136|132.25|128|128|128|121.25|127.25|116|114|94|89.38|88.25|85.75|80.75|76.5|78|76|77.5|75.25|76|73.75|71.5|74.25|72.5|76|75.25|75.25|74.62|79|70|69.25|67.38|66.75|65.5|66.25|66.5|72|73|69.5|70.12|72.88|65.12|64.62|65.88|71|72.75|72.5|80.25|74|70.5|68.75|62|60.5|62.5|61.75|63.5|62|63.75|66.62|70|67.12|67.25|66.75|69|65|64.25|65.25|61.62|69.5|70.5|75|75|79|80|78.5|83.5|81|82|88|87.5|90|91.38|86.5|86.5|83|89|84.25|85|85.5|82.75|85|85|85.5|90.25|84.75|88|87|87|93.5|91|96.75|87.75|85|86|90.25|94.75|95|95|98|94|92|87|88.25|87.25|83.75|82|83|88|86.25|82.75|74.5|75|77.5|73.25|70.5|68.75|67.25|63.5|68.25|71.75|74|74|68.75|63.5|60.5|54|54|53|52.5|56|59.5|56.5|59.5|63|69.5|59.5|50.75|50.75|51|48|48.75|42|45|41.5|47.5|48|47.75|51|49.75|49.5|47|47|48.5|51.25|52.25|54|55.25|50|50.25|55.75|55|55|51|54|52|53|53.25|54|54|56|67.5|64|57|57.25
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|295.4|295.9|306.3|305|306.8|315|288.9|305.3|304|319.8|325|303.3|299.9|289.4|282.9|293.5|304.5|306.5|289.3|288|282.8|275.4|279.7|296.8|297.3|304.5|310.6|306.1|307.8|299.5|291.2|285.5|273|278.9|269.2|265|260.5|264.6|265.1|261.5|255.5|240.2|239.4|233.5|222|216|212|219.6|225.3|228.4|232|234.4|234.5|230.1|216.2|209.2|211.3|196.4|198|199.9|205.3|198.5|188.7|181.8|178.5|178.8|180.7|178.7|180.7|174.5|165.6|157.1|159.2|162.7|166.5|164|165|160.6|167.4|177.5|176.5|175.6|167|172|172.4|176.3|170.7|169.9|169.5|170|168.8|169|166.6|157.5|156.3|158.3|155.1|158|163.5|153.5|157|153.2|163.5|149|159.2|174.5|174.9|176.4|173.4|177.6|176.5|178.2|191.5|192.5|188|191.5|198.9|200|179.5|170.5|166.5|158.2|144|141|145.3|149|161.9|156.6|148.3|147.4|147|147.3|159.1|157|170.7|171|165.7|148|153.8|136.9|153.8|146|157.8|180.3|181.8|206.9|215.1|201.8|214|215.7|197.6|216.5|226.4|240.9|246|251.7|247.7|244.9|250.3|250.1|255.2|252|237.8|236.2|225|224.5|227|235|224.5|237.5|247|245.7|244.9|242|244.8|259|244.5|246.9|251|251.3|227.7|236.7|237.8|240.7|240|239.7|233|223.3|213|217|214|205.9|205|196.3|187|194.7|204.3|199.4|186.5|184.7|189.6|178.5|183.9|193.5|186.5|188.6|187.6|203|198|183|226.2|216.6|204|201|195.8|197.2|193.1|193.1|193.5|190.3|198.6|192.6|203.9|200.6|198|211.5|210.7|202.5|192.8|186|181.5|179|163.5|167||173.8|176.6|188.7|186.8|193.3|192.4|196.1|195.6|197.5|207.7|211.4|200.7|207.2|199.8|178.9|167.3|158
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|162.5|161|161|153.5|153.5|155|155|155|156|155.5|157.5|157.5|147|147.5|145|143.5|134.5|118.5|112.5|112.5|112|100.5|100.5|103.5|112.5|115|121.5|110|112.5|113|107|110.5|119.5|133.5|154|153.5|158|155|169|169.5|146.5|146.5|146.5|146.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|48.24|48.55|46.15|43.2|44.08|44.7|42.65|42.4|41.6|43.36|45.15|45.64|44.76|45.94|46.37|47.2|42.15|42.13|41.7|41.1|39.82|37.44|38.76|39.88|38.75|39.55|39.41|36.34|37.77|37.56|36.58|36.07|35.37|36.7|38.02|39.24|39.01|40.23|40.27|39.38|36.93|36.08|35.01|36.6|33.7|34.78|35.16|37.05|38.59|40.16|40.43|41.07|42.85|41.27|40.42|39.12|41.96|40.8|42.78|40.94|42.32|42.91|42.72|43.89|44.1|43.67|45.35|45.8|46.19|47.04|50.4|48.21|48.61|47.87|48.37|46.95|45.58|40.85|42.45|42.51|41.33|42.69|40.59|41.42|40.45|43.95|49|45.45|43.15|45|49.55|50.75|48.6|47.56|49.4|49.05|49.14|49.6|50.65|46.9|48.87|46.94|50.6|50.35|56.3|55.45|58|54.25|51.8|52.9|54.15|56.4|59.5|57.5|61|61.7|60.8|61|66.1|65|64.2|59.25|57.7|52.8|52.1|48.77|52.65|53.9|44.7|49.63|54.9|57.25|58.95|46.55|49.64|43.84|46.1|45.57|50.25|49.4|54.3|51.55|51.8|60.7|61.5|74.75|81.2|74.05|80|82.5|75.35|79.9|82.8|86.3|89.15|90.8|93|93.5|94.5|86|86.25|92.3|87.45|87.05|83.9|83|86.6|87.3|87.35|90.4|91.9|93.35|93.5|98.45|98.5|99.15|93.2|95.55|90|86|82.45|81.5|82.25|85.2|82.7|94.35|97.15|96.3|94.25|97.3|98|98.5|94.7|92.2|92.45|92.35|97.15|92.85|96.9|100|98.9|91.75|100|102.4|99|100|102.7|99.45|108.2|106.4|113.9|115.1|117.5|119.6|118.5|117.8|112|114.8|113.3|108.6|109|104.5|107.7|110.7|116.3|119|117.3|111.5|109.2|102.6|105.5|106.2|103.1|103.5|103.7|99|101.7|96|101.25|98.25|94.5|100.5|104.25|103.75|91|96|90|91.5|96|86.25|92.75|89.25
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|21|20.8|20.3|19.25|19.25|19.25|19.4|18.55|18|18.6|18.7|18.5|18.3|18.7|18.95|18.85|18.85|17.25|17.7|17.35|17.4|17.6|18.35|18.2|16.75|17.1|18.7|18.4|18.7|19.25|18.1|16.7|17.2|16.55|15.35|14.75|15.05|15.7|15.9|16.4|16.2|16.2|16.9|16.9|17|16.9|15.8|15.8|15.3|16.2|16|17.9|17.9|18.4|17.5|16.9|16.1|15.7|15.5|15|15.2|16.2|17.7|16.3|15.7|15.8|15.8|15.2|15.2|14.2|13.8|12.9|13.3|12.9|12.9|12.6|12.3|11.7|12.2|11.7|11.8|11.4|11.7|12.2|12|11.4|11.7|11.8|11.6|11.1|10.7|10.8|10.8|10.2|10.6|10.7|10.8|10.6|9.4|9.4|8.6|8.4|8.3|9|9.6|9.1|9.3|9|9.1|9.2|9.4|9.8|10.1|9.2|9.4|9.6|9.1|9.5|10.2|9.9|9.6|9.5|8.8|8.4|8.3|7.7|8.2|8.2|7.9|8.1|7.7|8.8|8.3|8.1|8.3|8.1|8.3|8.4|8.6|8.6|9.5|9.4|9|10.1|10.2|10.8|11.5|11|12.8|12.5|12.9|13.9|14.6|16.1|16.1|16.6|17.2|16.9|17.1|16.8|17.2|17.4|17.2|16.9|15.2|15.8|16.9|17.4|18.6|19|18.5|17.9|17.9|18.4|18.4|19.9|18.9|18.4|18.2|17.2|17|16.8|16.4|16.4|15.4|14.5|14.6|14|13.7|13.2|13|13|13|13.1|13.2|13.4|13|12.4|12.6|11.5|12.7|12|13.1|13.8|13.6|13.6|13.8|13.6|14.8|13.1|14|14.6|14.8|14.8|14.4|14.3|14|14.2|13.8|12.9|12.6|12.6|12.2|12.4|11.7|11.8|10.8|10.5|10.8|11|10.6|10.9|11.1|10.9|10.9|10.9|10.5|10.6|10.3|10.4|10|10.4|10.7|10.8|11.3|10.6|9.8|9.8|9.9|10.2|9.8|9.8
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|124.2|122.9|120.3|116.8|116.4|115.1|119|116.4|114.7|115.5|113.8|118.6|118.2|118.2|111.6|116.4|112.1|111.2|111.6|110.8|110.3|110.8|115.5|116.4|114.7|112.5|113.8|111.2|106|106|102.1|103.4|102.9|104.3|103.8|100.8|99.9|114|109|110|109.5|110|113.5|111|111|110|108.5|106|103|107|105.5|108|106.5|112|112|109|110.5|112.5|116|117|108|122|117|117|122|130|133|134.5|130|126.5|119.5|124.5|127.5|114|113|115|116|109|112.5|114|108|110|109.5|111|108.5|111|113.5|115.5|114|115|107|111|115|115.5|113.5|113.5|113|112.5|114|111.5|104.5|99|99.2|96.5|103.5|107.5|108.5|109.5|108|114|107|117.5|118.5|118|119.5|117.5|121|118|122|114|119|114.5|116|116|113|109.5|118.5|119|107|104|114|120|120|102|103.5|105|102.5|94|103.5|97.5|121|116|122|130|139.5|150|149|152|153|155|147.5|148|149.5|150.5|151|157.5|155|160|164|161|159.5|155.5|155|152|148|148|157.5|151|147.5|130.5|128.5|128.5|127.5|128|131.5|133|135|129.5|125.5|130|133|135|132|131|122|124.5|124|123|118.5|116|120|122.5|123|122.5|122.5|122|123|121|118|115.5|113|103.5|114|115|126.5|124.5|116|110|115|110|116|113|114|112|109|107.5|102|102.5|93.5|88.5|86|81.8|85.5|85.5|87|89.2|91.5|88.2|76.5|73|71.8|71|72|74|76.5|77.5|79|73|70|71.8|73|73|69|68.8|67.5|69.8|72.8|73.5|72.8|74|74.5|75.8
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|28.596|29.441|29.079|31.613|31.974|32.216|27.993|30.285|31.13|33.784|31.371|29.199|29.561|30.889|30.527|39.817|37.404|35.232|38.852|38.249|38.49|38.611|40.903|42.472|44.402|42.472|42.834|41.989|40.3|39.938|39.335|40.179|40.662|39.093|41.507|35.715|34.75|33.543|34.87|36.318|33.543|37.404|40.541|37.163|38.128|45.126|44.161|43.316|35.353|34.75|35.956|40.541|40.903|45.368|43.437|38.852|42.954|46.333|48.263|44.885|41.868|36.68|39.335|41.989|35.715|29.682|27.872|25.338|24.735|28.234|26.666|29.441|28.475|26.424|24.494|27.269|29.923|32.457|31.613|31.492|30.406|32.337|29.682|30.406|34.267|39.938|40.3|42.472|44.644|45.126|47.539|48.263|48.746|46.816|47.368|52.47|56.113|54.17|51.862|50.526|48.583|51.012|56.599|57.328|60.729|63.887|68.138|66.923|64.494|66.073|65.466|68.502|55.142|54.292|45.668|43.725|45.425|45.668|45.911|42.267|41.538|38.138|39.838|42.51|42.753|38.623|41.296|40.567|38.381|43.239|43.239|36.437|37.166|34.008|35.223|33.279|32.551|33.765|37.166|29.879|34.251|32.794|32.794|35.951|30.121|38.866|44.696|36.194|37.166|30.121|29.028|35.223|35.223|34.008|37.166|41.781|44.818|50.04|52.47|55.263|55.87|56.842|57.085|56.842|62.186|53.441|73.846|68.988|72.146|71.903|71.417|68.502|65.83|60.486|52.955|49.069|48.583|48.583|48.34|45.182|48.826|51.984|51.984|53.198|46.64|41.781|42.51|39.838|31.093|32.551|32.065|29.393|27.692|27.935|29.636|30.121|30.121|32.065|29.879|26.721|30.607|29.636|33.522|35.223|30.607|24.534|26.235|20.891|26.235|22.348|26.721|25.992|32.065|25.749|17.004|20.162|20.405|20.405|17.733|17.004|17.733|18.704|17.733|18.219|19.433|20.648|19.433|15.547|15.304|16.275|16.032|17.004|17.976|19.919|20.891|19.919|20.648|21.862|22.834|23.563|23.563|23.563|25.263|25.749|26.478|30.364|28.664|34.251|24.291|13.117|12.632|13.603
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|40.805|37.6|37.995|37.965|37.075|37.83|38.45|36.5|36.525|36.88|37.26|36.835|37.975|37.48|39.28|39.815|41.14|42.04|41.95|41.055|40.76|39.05|39.11|39.82|39.11|39.545|39.29|38.785|42.9|41.6|41.525|42.6|42.27|43.13|40.82|39.905|39.47|39.985|40.1|39.675|40|38.055|38.825|38.525|39.285|38.49|37.235|37.65|36.275|38.02|38.855|39.94|39.6|39.405|38.89|39.28|41.18|40.095|40.905|41.6|40.65|39.73|39.55|40.24|39.315|38.785|40.345|40.035|40.035|38.98|40.39|40.08|40.05|40.71|38.52|37.6|39.74|38.74|39.33|39.06|37.55|35.25|36.96|36.9|35.62|36.72|34.32|32.35|35.21|34.57|35.45|37.45|37.34|35.4|35.5|34.61|34.46|33.93|32.88|32.3|32.22|32.15|33.39|32.55|34.12|34.31|33.8|34.85|34.59|34.2|33.55|32.44|32.23|32.21|30.99|30.4|30.22|31.34|30.62|29.88|29.36|28.89|29.05|28.66|28.33|28.25|27.17|27.44|26.29|26.85|27|27.4|27.8|28.8|28.12|26.65|27.03|26.78|25.82|25.88|25.78|24.55|23.91|24.49|24.75|25.95|26.2|26.46|27.36|27.6|27.1|27.54|27.848|28.244|27.254|28.56|29.293|30.213|29.461|29.194|28.501|28.204|27.986|27.689|26.423|26.68|27.026|26.027|24.988|26.324|26.749|26.294|26.413|26.977|26.373|28.065|28.273|28.253|26.819|26.72|26.225|26.047|25.967|25.245|24.77|23.701|23.296|23.147|24.067|23.741|23.276|23.305|23.345|22.632|22.84|22.761|23.108|21.999|24.147|23.157|22.642|22.128|22.068|21.712|21.841|21.692|21.138|20.445|20.099|19.169|20.228|21.386|20.257|19.792|19.297|19.426|19.377|18.892|18.595|18.07|18.803|17.813|18.041|18.625|18.268|17.803|18.199|17.576|17.556|17.615|17.219|17.16|17.308|17.368|17.358|17.417|17.615|17.051|15.963|16.665|16.17|15.933|16.368|15.972|15.398|15.745|15.646|15.448|15.715|16.309|15.705|15.21
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|56.75|56.25|59.75|59|58.75|60.5|60.75|60.75|61.5|61.75|62.5|61.75|62.5|62|60.75|61|61.25|60|58.5|60.5|57.5|56.75|56|56|55.25|54.5|53|53.75|51|48.9|47.6|46.6|48|50|49|48.5|49.2|49.5|51|52.25|50.5|50|49.9|51|49.3|47.5|47.9|50|51.25|52|53|52.75|52|52|50.75|49.2|50.25|49.2|50|50.25|54|48.4|45.3|46.8|45.3|44.6|42.5|40.9|40.3|39.1|37.9|37.2|36.6|36.8|36.9|36.3|38|36.9|38.1|37.3|36.6|36.6|38.6|38.2|36.9|36.8|36.8|35.8|35.3|34.4|34|33.3|33|32.6|33|32.9|32.3|32.1|30.7|31.8|32.5|28.6|29.8|31.1||35.96|37.18|38.22|37.28|37.94|38.5|39.34|41.13|40.38|38.5|39.16|37.47|37.28|36.62|37.47|37|38.03|36.81|38.22|36.81|35.87|37.37|39.06|36.71|40.56|41.41|41.6|43.85|40.38|38.59|38.5|38.22|35.96|37.75|39.44|40.85|41.5|40.09|42.72|44.7|44.98|46.39|45.82|49.06|48.83|47.89|48.59|48.36|49.3|50.71|49.77|50.94|50.94|52.82|53.05|53.52|52.82|53.05|53.76|54.46|53.52|54.23|55.87|56.1|54.7|53.99|52.58|54.23|54.7|54.93|53.52|54.46|54.7|52.35|52.82|52.35|53.05|52.58|53.52|52.58|51.64|50.47|50.24|50.24|48.59|49.3|46.48|46.39|46.48|46.48|47.65|46.01|46.2|46.48|44.7|44.23|42.25|42.44|46.1|46.39|45.26|44.98|43.01|44.51|43.85|50.71|49.06|48.36|46.57|45.82|45.54|48.36|49.53|51.18|50.71|50|48.83|47.89|47.89|48.59|46.48|47.42|46.95|46.86|46.01|45.17|46.01|45.07|43.19|44.41|43.85|42.35||45.18|41.53|39.7|39.89|41.07|34.96|32.86|33.5|32.86|32.86|29.66|29.66|29.94|29.39
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|19.91|19.67|19.55|18.5|18.67|19.32|18.46|17.71|18.21|18.44|18.4|18.37|17.8|17.29|16.28|17.19|16.91|16.58|16.3|16.47|16|15.53|15.42|15.85|16.1|16.17|16.26|16.15|15.75|15.6|15.45|15.69|15.72|15.85|15.79|15.56|15.07|14.91|15.07|14.85|14.62|14.5|15.01|15.51|15.35|14.61|15.32|15.79|15.78|15.9|16.21|16.67|16.72|16.5|16.18|15.56|16.18|15.78|16.5|17.45|18.28|18.13|17.6|17.9|17.88|17.21|16.53|16.38|16.35|16.36|15.49|14.89|14.9|15.21|15.25|14.76|14.78|14.38|15|15.44|14.63|13.54|13.43|13.53|13.44|14.36|14.84|13.86|13.64|13.45|13.9|13.6|13.71|13.89|13.33|12.53|13.12|12.58|13|12.58|13.4|12.2|12.37|11.92|12.52|13.02|13.39|14|13.78|14.31|14.09|14.37|14.87|14.46|13.87|13.81|13.87|13.5|11.48|11.73|11.76|11.78|11.2|11|10.93|10.55|11.33|11.11|11.38|11.57|12.02|11.59|11.83|9.97|9.9|9.65|9.47|9.15|9.67|9.81|10.1|9.86|9.54|9.87|9.19|10.33|10.7|10.4|11.2|11.65|10.88|11.08|11.17|11.56|12.28|12.68|12.79|12.76|12.45|13.14|12.8|12.8|12.91|13.05|13.3|13.49|13.73|13.85|14.03|13.76|15.41|15.61|15.45|15.1|14.49|14.16|14.34|14.5|14.15|14.21|14.1|14.24|13.75|13.45|13.74|14.65|14.69|14.5|14.6|14.7|14.22|14.26|13.87|12.75|13.19|13.5|13.61|13.5|12.86|13.57|13.42|13.16|14.3|14.7|14.82|14.96|15.41|14.21|14.65|14.25|15.69|16.89|17.05|16.95|17.56|17.03|17.33|17.7|17.84|16.49|16.41|15.87|16.21|16.18|16.02|16.5|15.42|14.5|14.33|14.09|14.75|14.95|14.65|15.16|15.28|13.92|13.62|14.77|13.1|12.9|12.95|13.79|13.5|13.36|12.89|13.01|12.41|12.22|11.83|12.02|12.16|11.17
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|23.18|22.87|22.82|22.51|22.86|23.72|23.38|24.41|24.77|25.82|25.7|25.3|25.44|24.34|26.15|26.13|27.24|26.13|25.97|25.89|25.21|23.14|23.98|25.8|25.53|25.49|25.37|24.78|24.37|23.9|24.31|24.41|25.12|26.32|25.52|23.98|23.55|24.4|23.93|23.12|22.89|22.97|23.76|23.6|22.39|21.91|21.68|24.68|24.36|26.77|27.01|27.58|27.87|27.81|27.97|25.53|26.4|25.26|25.75|25.68|27.48|27.24|27.79|28.5|27.78|26.3|25.41|26.06|25.42|26.95|27.03|25.55|25.78|25.98|26.15|24.92|24.88|24.3|24.52|25.8|24.35|24.08|23.5|24.4|22.56|23.46|24.08|21.88|20.08|20.24|21.72|21.02|21.25|20.62|21.27|20.23|20.69|20.68|19.98|19.06|20|18.38|19.47|19.04|21.33|21.85|23.35|21.79|19.58|19.7|19.7|20.3|24.19|22.9|23.52|24.18|24.59|22.65|22.45|19.22|18.9|17.05|14.52|14.54|14.41|14.03|14.31|15.65|13.71|15.1|16.09|16.18|18.03|15.55|16.12|15.3|15.19|15.5|17.79|16.37|18|16.95|16.82|19.73|18.46|22.17|23.22|25.48|27.71|28.1|25.5|27.09|26.98|28.04|28.26|30.03|30.58|30.95|32.47|31.54|30.45|30.8|31.57|32.22|30.67|30.76|32.26|31.93|32.8|33.07|33.1|30.73|30.65|32.29|32.08|30.89|30.8|30.54|30.13|31.58|30.68|30.28|29.81|30.3|28.67|30.05|27.46|26.32|27.11|26.56|25.9|24.92|24.84|23.47|23.81|24.37|25.54|25.03|25.45|22.1|22.38|21.09|22.75|23.13|22.59|21.72|21.6|21.54|22.99|21.76|24.3|24.71|23.59|23.18|22.42|22.46|22.45|23.94|21.74|20.18|20.58|19.46|19.98|21.31|21.4|21.25|21.35|19.08|18.52|18.27|18.85|19.82|19.52|20.24|20.03|18.85|18.21|19.44|20.31|19.62|18.59|20.21|20.79|20.7|19.85|20.45|20.51|20.36|19.42|19.13|18.69|16.68
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|29.7|28.8|28.2|27.6|27.7|28|27.2|28|27.4|27.5|28.4|28.3|28.4|27|26.7|26.8|27|26.6|26.1|26|25.6|25.6|25.8|26|25.9|25.9|25|25.1|25.3|25|24.9|24.3|24.6|24.9|24.5|24.2|23.7|24|23.8|23.4|23.7|23.7|23.2|23.5|23.3|22.9|22.4|22.8|23.5|23.9|23.9|23.9|23.8|22.5|22.4|21.7|22.6|22.4|23.2|23|23.6|24.3|24.5|24.5|23.9|24|23.9|23.7|23.7|23.5|22.7|22|21.9|21.6|21.5|21.7|22|20.9|22.9|22.7|22.4|22.8|23.4|23.2|23.6|22.6|23.2|23.2|23.8|24.1|22.9|22.4|22|22.4|22.7|24|23.9|23.1|22.3|21.6|22.1|21.3|21.8|21.6|22.4|22.2|18.4|18|17.5|17.6|17.5|17.7|19|19|19.9|19.5|20.3|19.6|20.6|20.7|18.8|18.2|17|16|16.2|15.4|15.9|15.8|15.4|17.2|18|19|19|18.9|20|18.5|19|18.7|19.6|20|21|20.2|21.4|24.5|25|30.4|30.2|30.8|30.5|31.6|29.8|30.2|32.1|33|33.8|34.1|33.4|33.8|34.1|34|34.3|34.4|34.4|32.61|32.61|32.61|32.71|33.5|33.7|34.4|33.8|34.6|34.8|35.19|34.2|32.61|32.71|32.91|31.51|31.32|31.22|30.82|30.82|30.92|32.41|32.31|32.31|31.12|31.51|31.42|29.82|28.73|28.53|26.74|27.54|26.54|26.54|26.34|25.95|26.25|26.74|25.15|25.85|25.85|26.64|26.15|26.84|25.85|26.94|25.95|27.74|26.64|26.74|27.64|25.95|25.05|25.35|25.85|25.85|26.34|25.15|26.25|26.64|26.84|27.84|36.68|36.58|34.6|34.8|33.8|35.19|35.19|35.69|34.89|35.19|36.19|36.29|36.39|36.19|38.37|37.88|36.98|38.37|39.07|38.47|41.36|37.58|36.49|35.59|33.2|35.39|36.29
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|30.995|29.25|29.2|26.44|27.78|28.3|27.9|27.69|27.91|29.54|27.79|26.85|27|26.65|25.69|25.41|24.9|23.52|23.2|23.2|23.19|22.34|23.17|23.38|23.75|24.34|23.59|24.44|23.17|22.2|19.93|19.68|19.5|19.27|18.8|18.9|18.46|19.12|18.71|18.57|18.27|16.9|17.39|17.48|16.93|16.16|15.8|16.41|15.95|15.65|15.9|16.4|16.44|15.48|15.48|14.53|14.94|14.37|14.59|15.2|15.67|14.83|14.8|14.55|14.4|14.14|14.09|13.9|13.9|13.68|13.74|12.5|12.68|12.37|12.34|12.17|12.2|12.21|12.35|12.5|12.09|12.84|12.99|13.01|13.14|13.05|13.26|13.24|13|12.89|13.22|13.06|12.75|11.97|11.9|11.47|12.09|12.25|12.64|12.64|12.85|11.79|12.18|12.33|13|12.95|13.25|13.32|12.95|13.2|13.2|12.68|13.22|12.76|12.78|12.6|12.72|11.66|12|11.77|11.43|10.69|10.75|10.37|10.67|10|10.4|9.5|9.13|9.3|9.96|10|10.24|10.2|10.24|9.38|9.2|8.82|9.77|9.69|9.67|8.95|8.35|9.55|9.77|10.81|11.81|12.3|12.4|12.57|12.74|12.59|12.77|12.93|12.84|12.69|12.62|12.4|12.91|12.6|12.31|12.85|12.52|12.26|12.37|12.35|12.7|12.37|12.96|13.23|12.89|12.1|13.14|13.59|13.3|13.46|13.46|13.23|13.8|13.4|12.51|13.05|12.37|13.2|12.7|12.77|11.9|11.13|11.12|11|10.22|9.83|9.89|9.89|10.07|9.91|9.71|9.6|8.79|8.45|8.2|8.1|8.4|8.42|8.3|7.92|7.77|8.12|8.79|8.2|8.7|9.11|8.45|8|7.84|7.71|7.68|7.81|7.72|7.64|7.5|7.35|7.14|7.13|7.15|7.27|6.93|6.78|6.66|6.78|6.63|6.6|6.6|6.6|6.79|6.79|7.15|7.05|7.05|6.89|6.66|7.17|6.89|7.44|5.97|5.83|5.93|5.81|5.9|5.13|4.59|4.57
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|3.93|3.9|3.85|3.71|3.71|3.9|3.95|3.88|3.99|3.99|4.3|3.95|3.89|3.75|3.75|4|3.96|3.8|3.85|3.65|3.8|3.6|3.79|3.66|3.85|3.82|4|3.72|3.85|3.74|3.76|3.75|3.65|3.75|4|3.67|4.04|3.89|3.7|3.63|3.63|3.62|3.8|3.73|3.9|3.95|4.4|4.04|4.15|4.17|4.37|4.6|4.39|4.25|3.92|4.22|4|4|4.15|4|4|3.7|3.89|3.9|3.84|3.5|3.87|3.8|3.6|3.75|3.74|3.16|3.52|3.54|3.3|3.4|3.36|3.74|3.95|4|3.94|3.55|3.45|3.5|4|3.89|3.9|4.2|3.8|3.9|3.6|3.6|3.5|3.79|3.75|4|3.7|4.08|3.85|3.65|4.2|3.9|4.3||4.2|4|3.7|4.23|4.3|4.3|4.41|4.6|4.6|4.5|4.6|4.4|4.34|4.46|4.9|4.66|4.8|5.15|4.23|4.45|5|4.8|5.15|5.1|5|5|5.25|5|5.1|5|5.45|4.88|5.65|5.2|5|4.6|5.1|5.2|4.5|4.85|4.75|5.5|5.65|5.5|5.25|5|5.2|5.25|5.25|5.5|5.4|5.2|5|5.7|5.5|5.15|5.5|5.5|5.6|5.55|5.85|5.75|5.75|5.5|6.05|6|5.9|5.95|6|5.9|5.75|5.6|5.8|5.55|6|6.2|5.5|5.8|5.95|6.45|6.9|6.7|6.6|6.3|5.8|5.9|6.25|6|6.5|5.6|6.1|6.2|6.5|5.25|5.45|5|5.25|5.1|5.5|6|6.5|6|6.95|6.8|7.8|7.5|9.2|7.75|8.25|8.75|8.7|9.2|9.5|8.25|8.15|7.55|8|8|8.2|7.7|8.1|8.25|8|8.2|8|7.5|7.6|8.1|8.6|8.5|9.25|9.05|8.05|9.1|9.5|9.6|10.5|11.8|14.2|11.2|11.5|12.8|11|12|10.8|11.4|11.5|10.8
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|88.2|87.5|83.1|87.8|88.6|90|88.7|85.7|85.4|90.2|91.2|88.3|87.3|86.7|78.5|80.9|82.8|79.2|80.2|81.8|80.8|79|80.5|82.8|82.5|83.6|83.7|83.4|84|83.6|78.2|77.5|78.9|78.2|76.1|74.2|73.8|73.9|74.4|74.2|76.4|75.2|76.2|72.9|71.8|70.2|69.1|69.3|68.8|70|71.8|71.1|71.9|71|70.4|68.5|66.8|65.8|66.2|64.9|63.8|67|67.4|68.7|66|63|66.2|65.7|64|62.5|62.4|61.2|60.8|60.6|60.9|61.6|62.4|61.1|61.3|62|62|62.7|61.6|62.4|61.7|60.8|59.8|58.9|58.5|58.1|58.1|59|59.5|59.5|59.5|56|56.6|55|56.7|56.4|55|55.3|56.7|56|58.9|57.8|61.1|61|58.2|59.2|59.5|59.3|59.7|62.9|62|61.4|59.2|59.4|62.3|62|61.2|61.7|63|63.4|63.4|60.8|60.4|61.2|59.5|60.2|60.8|60.2|62.1|63|57.8|58.7|58.8|57.5|58.7|57.2|60.4|58.2|58.1|58.7|58.8|60.6|60.5|57|56.6|55.5|53.9|54|54.7|57.1|57|58.5|57.3|56.3|55.5|53.2|57.6|58.3|60.1|58.8|58|62|61.1|60.9|60|59.2|58.4|58.7|59|59.9|61.7|62.9|63|62.6|62.2|60.6|59.8|60.1|58.8|58.2|58.6|55.8|55.5|56.1|55.4|55.3|54.1|53.6|53|53.8|52.5|52.4|52|51.5|52.8|52.6|52.7|51.6|50.9|51|51|50.1|50.4|49.9|50.6|50.8|51.9|51.5|53.1|54|54.6|54.9|54.8|54.9|59.4|56|57.1|56.4|54|53.6|53.8|52.5|52.2|52.4|52.4|51.6|52|53|54|54.1|53|53.2|53.4|51.2|48.2|47.2|47|47.9|48|48.4|45.9|47.5|46.2|46.4|47.2|44.5|45|44
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|29.585|30.345|30.22|31.445|31.93|32.735|32.985|34.3|36.335|37.24|35.44|35.725|35|34.3|34.405|33.8|34.7|33.525|32.58|32|31|28.67|29.75|29.7|28.86|29.125|29.45|28.9|28.115|26.65|26.7|26.6|25.6|24.5|29.3|31.5|36|30.615|29.757|30.391|30.541|25.762|22.028|20.161|20.161|20.161|18.332|18.369|21.543|18.466|20.662|21.05|22.215|22.327|22.401|20.908|22.588|23.895|23.895|23.223|22.357|23.297|27.083|27.815|29.204|28.3|28.3|29.301||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|51|54|54.25|48.5|50|55|51|62.5|70|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|77.65|82.4|78.6|75.5|75.85|78.15|76|76.1|76.45|76.7|82.35|75.05|65.1|65.05|66.45|64.5|68|65|63.95|63.75|62.3|57.1|57.45|59.9|59.3|59.95|61.5|62|64.6|62.45|62.05|61.2|60.95|62.4|62.55|59|59.8|60.7|59.1|58.5|59.9|57.95|55|53|52.8|53.35|51.7|51.45|53.3|54.1|54.35|54.35|54.05|50.9|50.7|50.2|51.75|53.2|52.5|54.4|55.05|53|51.3|51.85|50.5|43.36|44.21|47.14|46.2|44.2|42.85|43|43.85|44|46.35|46.39|44.9|45.01|48.2|47.19|50.5|47.7|48.2|50.05|51.1|49.77|53.1|49.43|47.6|48.21|42.79|42.55|41.96|41.95|42.51|42.41|46|42.65|43.33|43.12|43.1|43|45.7|48.35|53.2|54.4|53.25|53.4|51.7|50.75|52.8|52.5|53.5|53.75|54.6|56|55.5|50.6|50.55|45.26|44.8|41.25|38.15|37.4|36.81|31.99|34.24|34.7|33.77|37.24|38|37.6|42|47.5|47.65|43.7|43.53|41.4|47|46.68|48.86|47.5|48.51|51.9|53.1|63|64.2|63.75|67.95|69.15|62.9|68|69.35|73.6|74|75.65|74.5|76.5|80.6|82.15|79.75|80.2|84.75|79.9|77.7|78|76.5|73.9|75|80.25|90.7|92|90.3|94.9|92.65|88.25|88|91.65|92.95|95.6|92.3|93.45|94.5|103.8|95|98.6|99.65|95.8|97|88.25|84.45|84.3|81.25|81.25|83.35|84.45|88.65|87|82.9|80.85|85.5|78|84.5|85.9|79.45|78.75|84|76.75|76|74|82.5|82.25|81|78.5|73.5|74.75|74.5|77.75|69.75|62|68|70.5|80.5|79.25|80.5|84|82|73.5|74|72.75|75.75|76|75.5|74.75|79|75.25|76.5|76.25|80.75|84|80.25|83.5|82.25|75.75|68.25|70.5|72.5|65|67.5|60.75|65|58.5
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|21.86|21.64|21.51|21.35|22.65|23.2|22.4|22.6|22.42|22.42|22.77|24.77|24.56|23.83|24.3|23.83|23.65|21.16|21.19|20.54|19.4|19.23|19.31|20.1|18.7|18.8|18.5|19|20.5|20.54|20.82|20.84|21.27|20.39|20.53|19.79|20|20.39|20.7|21.62|21.67|21.45|21.46|21.3|20.5|19.95|18.99|21|21.34|21.35|21.88|22.65|25|25.73|26.43|24|24.79|23.77|24.15|24.25|24.15|26.9|25.1|25.6|26|25.35|25.13|25.46|25.57|24.98|21.25|21.45|21.8|21.71|21.91|21.37|20.35|18.44|21.85|19.73|21.6|22|23.29|23.12|20.8|19.95|20|16.67|16.51|17.7|17.84|17.9|17.8|17.73|17.92|15.9|15.9|15.65|15.47||15.1|14.07|14.7|13.63|14.11|15.02|15.1|15.78|15.69|15.15|15.5|16.5|16.49|16.65|17.65||14.22|14.11|13.88|13.92|14.05|13.69|13.01|13.5|13|13.13|13.03|10.8|9.86|7.71|8.57|7.75||8.6|8.77|7.97|8|8.01|8.27|8.36|8.75|8.85|8.5|7.66|8.5|10.44|10.99|10.9|12.17|12.56|11.72||||||14.5|14.51|13.98|13.32|17.8|17.09|17.1|16.7|16.3|15.98||||16.15|16.25||16.25||16.25|16.14|||15.6||15.3|16.33||16.66|16.25|16.7|||||14.75|||||||14.15|14|||13.31|12.75|||||||13.75|14.41|||||15.6|16.3||16.45|||14.58|14.18|14.5||13.75|||12.03||12.57||||13||12.03||13.49|12|11.22|||11.85|||11.19||11.25|||10.4
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|42.13|41.34|40.57|40.04|40.02|40.41|39.73|37.98|37.47|36.35|36.27|35.24|34.22|36.26|35.6|35.52|37.45|37.84|38.16|38.26|36.95|36.09|36.3|36.7|36.38|35.18|34.98|35.51|34.7|33.91|33.91|33.21|32.77|32.53|32.02|30.83|29.95|30.6|31.43|29.21|28.34|28.95|29.24|29.02|27.91|28.02|27.55|29.36|30.11|30.59|31.09|31.8|31.92|32.06|32.13|30.9|32.37|31.3|30.99|32.19|32.34|33.15|32.87|33.66|32.62|32.84|33.91|34.06|34.08|34.12|34.8|33.81|34|32.95|32.92|32.45|31.12|29.82|29.07|29.73|29.28|29.65|28.17|28.8|28.13|29.06|29.65|28.29|26.87|27.06|27.95|26.98|26.41|26.45|26.49|26.25|26.1|25.97|25.53|24.99|25.65|24.08|24.32|23.64|27.7|27.3|28.06|27.32|26.89|26.8|28.16|28.68|29.51|29.6|29.89|28.04|28.5|30.27|31.29|29.88|31.02|29.34|28.45|28.39|26.7|25.27|26.18|25.5|22.84|23.71|25.92|25.77|26.43|25.7|25.57|23.87|23.23|21.66|23.67|22.23|23.23|21.77|23.22|26.81|25.91|29.39|30.39|29.37|31.93|32.97|30.82|31.98|31.7|32.6|32.63|32.8|34.38|35.16|35.91|36.75|36.26|37.12|37.87|36.49|34.83|35.01|36.62|37.48|37.66|36.27|35.82|34.99|34.97|34.09|34.19|35.7|34.93|35.24|33.98|34.05|33.78|32.85|30.24|30.39|29.1|31.06|31.18|30.32|30.39|30.23|29.86|29.45|28.81|29.32|30.5|30.87|31.77|31.68|32.7|31.64|32.62|31.58|33.3|34.95|34.03|31.54|30.72|28.69|31.2|30.57|34.15|33.4|32|31.79|29.07|27.6|26.78|27.09|26.09|23.64|24.59|23.57|23.9|25.46|25.36|28.16|28.66|27.05|26.95|26.07|25.47|27.69|26.68|25.93|26.27|25.11|23.94|26.27|25.42|24.07|21.54|22.3|23.54|22.8|21.71|22.61|21.16|18.77|18.57|17.55|17.21|16.92
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|4106|4300|4378|4613|4334|4960|5024|5410|6350|6690|6960|6800|6526|6251|6262|6127|6907|7008|6750|6188|6156|5947|5985|5800|5814|5736|5656|5750|5257|5366|5050|5012|5176|5701|5219|5030|4750|4932|4835|4875|4780|4615|4577|4438|4346|4045|4051|3976|3890|3917|3811|3826|3773|3577|2988|3099|3212|3200|3347|3293|3184|3085|2783|2825|2755|2708|2654|2600|2657|2595|2748|2628|2593|2580|2484|2476|2385|2198|2135|2347|2215|2437|2255|2275|2197|2349|2074|1988|1830|1797|1837|1837|1830|1860|1846|1820|1660|1775|1663|1649|1627|1695|1709|1535|1606|1440|1460|1613|1626|1665|1782|1816|1740|1742|1777|1828|1854|1888|1865|1748|1772|1484|1404|1236|1240|1182|1230|1360|1270|1292|1456|1455|1580|1450|1480|1443|1523|1570|1707|1758|1877|1826|1706|1865|2018|2270|2310|2385|2380|2356|2389|2400|2381|2001|2339|2355|2208|2303|2304|2410|2120|1765|1737|1751|1717|1864|1796|1858|1895|1825|1645|1502|1520|1558|1602|1592|1595|1640|1555|1462|1325|1251|1364|1260|1417|1390|1279|1135|1138|1100|1110|1111|963.5|937.5|905|858|893.5|909.5|967.5|988|890|855|901.5|761|746.5|645|676|602|624.5|600|627.5|610|527.5|557.5|517.5|503|479|460.5|463.5|470|493.75|455|415|432|437.25|468|480|487.5|483|488.75|467.75|471.5|445|423|413|390|394|365.75|351.25|334.5|325|352.5|385|353.5|318|330|340|341.25|345|347.5|328.75|340
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|1.17|1.203|1.272|1.26|1.268|1.3|1.27|1.291|1.25|1.261|1.245|1.233|1.119|1.074|1.051|1.098|1.122|1.12|1.102|1.107|1.074|1.097|1.06|1.135|1.1|1.09|1.152|1.12|1.07|1.13|1.07|0.972|0.93|0.929|0.899|0.885|0.875|0.888|0.905|0.91|0.879|0.847|0.845|0.821|0.774|0.856|0.82|0.862|0.834|0.881|0.879|0.875|0.8|0.78|0.736|0.714|0.691|0.591|0.581|0.586|0.572|0.555|0.5|0.564|0.586|0.575|0.55|0.53|0.539|0.52|0.496|0.461|0.44|0.425|0.412|0.435|0.442|0.417|0.412|0.437|0.46|0.458|0.451|0.482|0.446|0.509|0.544|0.494|0.439|0.4|0.378|0.339|0.282|0.259|0.284|0.312|0.326|0.311|0.341|0.355|0.382|0.351|0.383|0.34|0.505|0.49|0.49|0.483|0.491|0.531|0.642|0.68|0.685|0.673|0.728|0.727|0.78|0.81|0.755|0.698|0.67|0.701|0.728|0.728|0.695|0.676|0.731|0.723|0.694|0.8|0.82|0.817|0.907|0.921|0.919|0.89|0.876|0.77|0.815|0.8|0.901|0.914|0.874|0.959|0.95|1.15|1.206|1.145|1.183|1.257|1.152|1.196|1.251|1.313|1.357|1.387|1.379|1.38|1.394|1.38|1.371|1.361|1.325|1.27|1.198|1.23|1.246|1.277|1.302|1.293|1.29|1.272|1.297|1.24|1.253|1.253|1.245|1.244|1.243|1.211|1.179|1.208|1.197|1.25|1.263|1.267|1.278|1.274|1.274|1.274|1.262|1.28|1.246|1.201|1.203|1.236|1.269|1.225|1.241|1.267|1.29|1.256|1.301|1.488|1.411|1.443|1.422|1.366|1.367|1.313|1.435|1.489|1.509|1.427|1.452|1.379|1.349|1.364|1.385|1.296|1.366|1.312|1.307|1.361|1.379|1.375|1.345|1.33|1.278|1.281|1.27|1.316|1.298|1.291|1.277|1.275|1.258|1.322|1.355|1.384|1.315|1.372|1.479|1.456|1.413|1.3|1.3|1.302|1.272|1.295|1.279|1.276
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|291|302.25|304.25|308|305|309.75|307.25|305|301|306|309.75|292.88|287|284.25|277.5|264.75|262.75|258.75|262.88|258|251.12|251.5|254|259.5|252.25|261|265|268|264.5|254.25|239.5|247.5|242|243.5|244|237|232.5|226.5|226.5|226.12|214|208.5|207|206|192.5|187.5|187.5|187.5|186.5|189.5|187|190.5|191.5|191.5|191.5|191.5|187.5|187|186.5|185|186|189|184.5|184|182.5|185|175.5|178|175|170.5|170.12|168|168.5|166.75|168|169.75|166|167.25|164|162.5|159.25|161|158.5|153|151.5|141.5|133.5|137|132|131.5|123.5|118|125.5|122.5|122.5|117.62|122.5|128.5|130|129.5|130|128.5|128|125|135|140.5|139|132.5|133|135|133.5|131|129.5|118|120|120|116.5|116|116|111|115|123|111.5|103|100.38|100|108.25|110.25|112.5|113|119.5|122.88|120|120|116.5|109.88|98.88|93|93|97|93.5|97|99.5|102.5|98.38|108.62|109.25|109|112|113.62|114.62|111|113.5|114|123|105.5|105.5|103|102.5|101.5|101.5|100.5|103.5|96.75|96|97.5|102|95.88|96.25|97|98|103.5|99.5|96.5|97|95.25|94|96|95|102|105.5|106|99|98.5|100|99|96.5|98.5|88.5|97|99.5|98|98.25|76|72|71|83.5|81|83.25|91.5|101|103|152|150|152|156|165|167|193|197|203|201.5|196.5|208.5|208.5|199|208|210.5|218|203.5|195.5|203.25|200|188|181|175.5|177.25|177|182|184.5|173|182|186|199.5|180|178|177|175|178|172|167|163|147.5|143|135|135|117.5|122.5|122|120|118|128.75
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|176.1|185.9|184.9|182.9|190|191.5|196.5|190.55|192|192|192.55|193.5|195|190.45|192.1|193|192.6|193.8|187.7|189|185|167.5|155.1|154.1|153.1|148.5|146.5|148.6|149.7|151.8|153.2|150.6|150.7|155.2|153|158|158|155.5|153.7|153.5|148.1|148|146.05|145.5|142.5|144.3|140.5|143.4|136|131.6|130|135|129.5|127.55|127.2|126|128.4|127|129.2|133|129.9|127|129|127|128|123|123.5|124.2|124.5|127.6|124|124|116.4|111.05|121.45|119.5|117.95|116.7|117.9|113.55|113.45|117|106|107.95|109|107|107.3|102.75|103.5|105.4|102.9|99.5|97.5|99.5|99.8|98|99|100.8|100|100|104|97|96|96.5|99.62|105|101|104.7|102|107|104.5|109.2|112|106|106|103|97.5|94|94.67|89.2|90|93|90|86.5|88.67|93|94|90.53|86.3|86.6|85.45|86.4|86.3|85.2|85|87|92|91|86.2|84|86.5|83.2|95.95|84|80|87|89.45|92.53|89.55|87.8|89.72|88.05|89.5|87|77.8|83.45|80.4|82.2|80|80.38|80.97|77.3|80.22|81.4|75.4|74.6|75|73.95|71.2|65.95|65.6|68.7|67.6|72.4|72.7|73.5|72|66|53.4|54.5|57|56.3|57.5|57.5|57.3|57.5|58.3|57.95|53|52.1|52|52.2|51.9|51.5|51|47.8|49.2|51.2|52.8|53.3|53.7|54|55.7|55.5|56.5|59|58.5|53|57.5|59|61.2|63.5|63.8|64|65.7|64.5|63.5|65.5|66.5|67.8|69.5|65.1|64.75|66|67|71.55|66.5|65|65.5|61.2|63|61|61.5|63.4|63.5|63|67.5|64.5|62.9|61.5|65|60.55|60.9|61|56.5|55|56|59.5|61.5|62.5|63|56
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|3.008|3.041|3.035|2.987|2.972|3.137|3.098|2.94|2.879|2.956|3|3.01|3.069|3.122|3.063|3.1|3.457|3.409|3.064|3.136|3.006|2.821|2.837|2.923|2.902|2.919|2.989|2.938|2.94|2.962|2.757|2.726|2.647|2.76|2.77|2.681|2.549|2.784|2.854|2.886|2.87|2.686|2.673|2.693|2.655|2.502|2.513|2.687|2.799|2.789|2.704|2.784|2.838|2.832|2.736|2.593|2.637|2.366|2.411|2.583|2.67|2.611|2.442|2.492|2.355|2.214|2.29|2.34|2.39|2.553|2.487|2.38|2.431|2.269|2.132|2.162|2.23|1.992|2.043|2.117|2.118|2.173|2.044|2.162|2.132|2.152|2.25|2.16|1.93|1.907|2.019|1.8|1.53|1.53|1.509|1.534|1.568|1.603|1.69|1.663|1.606|1.543|1.793|1.856|2.002|2.112|2.212|2.201|2.263|2.382|2.414|2.521|2.56|2.484|2.586|2.541|2.537|2.574|2.622|2.57|2.47|2.539|2.491|2.455|2.494|2.404|2.514|2.499|2.347|2.59|2.621|2.623|2.634|2.515|2.521|2.4|2.338|2.23|2.249|2.172|2.35|2.3|2.28|2.327|2.191|2.479|2.594|2.459|2.555|2.581|2.406|2.635|2.558|2.613|2.621|2.659|2.698|2.748|2.817|2.674|2.657|2.776|2.711|2.709|2.512|2.617|2.668|2.686|2.721|2.648|2.572|2.47|2.443|2.292|2.065|2.076|2.147|2.058|2.093|2.041|2.023|2.2|2.173|2.31|2.381|2.35|2.393|2.257|2.195|2.279|2.289|2.333|2.332|2.266|2.314|2.375|2.557|2.529|2.574|2.401|2.441|2.315|2.293|2.293|2.368|2.129|2.256|2.249|2.309|2.158|2.457|2.624|2.741|2.756|2.745|2.751|2.716|2.782|2.826|2.632|2.68|2.596|2.573|2.846|2.917|3.026|3.03|2.913|2.958|2.881|2.817|2.942|2.985|2.936|3.056|2.97|2.895|3.293|3.109|3.145|2.973|2.916|3.055|2.958|2.838|2.838|2.826|2.781|2.77|2.598|2.612|2.365
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|6.44|5.9775|5.365|4.75|4.51|4.325|4.5|4.73|3.4575||3.7385|3.4186|3.4168|3.5785|3.7787|3.6957|4.3259|3.5112|3.5069|3.3731|3.0934|3.2359|3.4903|3.3434|3.4177|3.4029|3.4614|3.492|3.825|4.2219|4.1764|4.3661|4.4535|4.6983|4.6065|4.2831|3.9894|4.3084|4.2848|4.4317|4.2035|3.9422|4.471|4.554|4.388|4.3539|4.3495|4.742|4.4797|4.6764|5.3451|5.3101|5.804|4.8949|4.3705|4.1214|4.388|4.624|5.1834|5.3145|5.6029|5.8346|5.8739|5.9351|5.769|6.5513|6.9491|7.0234|6.665|6.7655|7.2113|6.9403|6.9665|6.6737|6.5557|6.2585|6.4246|5.6816|6.4246|6.0662|5.7603|6.2585|6.123|6.7305|7.255|8.5399|8.3476|6.783|6.2148|6.5819|6.9447|6.8442|6.2279|6.2804|6.1799|6.2673|6.1624|6.6956|7.4866|6.6912|7.0059|6.9709|7.9849|7.6614|8.7759|9.0556|10.8737|11.101|10.9|12.7181|13.7495|12.9016|12.2373||11.4624|12.3318|13.0296|13.8075|13.7618|17.6169|15.3976|13.4872|12.6064|11.6226|11.5997|11.0918|11.817|13.2928|11.4853|12.7551|13.6131|13.8075|14.9858|13.0182|12.9381|10.7532|11.348|12.0573|14.0592|13.8418|14.7113|14.6083|15.0773|16.7361|15.4663|17.0335|17.9601|18.7494|19.6074|20.717|19.1841|20.1336|21.1632|23.085|23.7714|24.412|25.0755|24.8696|25.7161|25.4873|26.9744|27.7066|28.3014|28.5073|27.8438|28.7819|29.9487|29.4225|30.658|30.4292|30.1089|31.8248|32.1451|32.3739|32.0536|31.7562|31.5731|29.9487|30.9783|30.3605|29.7886|29.7428|29.7657|30.9096|29.5369|29.4225|32.8544|33.5407|33.2891|33.0374|32.5798|32.5112|31.6189|29.4683|30.086|30.7037|32.2138|29.1022|29.6742|30.8868|30.7266|28.0498|29.9716|30.5665|29.903|28.8963|29.9258|29.7199|31.7791|31.1613|36.5608|37.659|37.3387|38.8944|39.3292|36.8353|32.6256|32.6027|32.3739|29.5598|29.4454|27.7752|28.942|30.1546|31.0012|31.024|33.6094|30.3377|29.0336|27.4549|26.7457|26.5397|26.9058|27.3405|27.8896|25.6475|25.8305|28.1642|31.3901|30.0631|28.3243|29.903|31.5274|33.5407|31.9392|34.3644|33.2891|32.6027|33.1289|31.4587|31.2757|29.3767
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|26.67|25.02|24.91|25.31|25.52|26.15|25|25.16|25|25.45|25.4|25.38|25.5|25.5|25.5|25.3|26.94|26.69|26|25.65|26.4|24.83|25.37|25.17|25.4|24.38|24.1|23.45|23.26|23.3|23.01|22.45|22.35|23.1|23.29|23.01|21.41|21.92|21.49|20.94|20.98|19.84|20.2|20.7|20.08|19.75|19.23|20.12|20.09|19.78|20.15|20.67|20.73|20.47|20.36|19.5|20|20.3|20.2|20.2|19.87|20|19.78|19.19|20|20.27|20.2|20|18.94|19.25|19.32|19|18.65|17.85|17|17|17|17.01|17.25|17.75|17.27|17.2|16.57|16.52|16.25|16.25|16.33|16.44|16.25|15.75|17.18|16.5|16.45|16.42|16.52|17.14|17.61|16.92|17.68|17.32|17.19|17.11|17.36|16.23|18.8|19.26|19.96|20.09|20.17|20.32|20.36|19.1|18.6|17.96|17.42|17.55|17.7|18.01|18.25|17.44|17.27|16.05|16.3|16.95|16.14|15.5|16.36|15.89|13.89|14.5|15.19|17.39|18.2|16.77|16.27|14.84|15.17|13.4|15.06|14.56|15.46|15.07|16.25|18.63|17|20.2|20.9|21.65|22.23|22.29|21.66|22|22.1|23.05|22.89|23.2|23.35|20.55|21.09|20.6|20.5|20.78|20.23|20.08|19.54|18.61|18|17.2|17.78|17.6|17.98|17.8|17.92|18.69|18.64|19.61|18.95|17.6|17|16.85|16.93|17.17|17.43|17.39|17.9|17.61|17.62|16.52|16.21|15.89|15.31|15.2|15.5|15.01|13.89|14.24|15.05|15.2|14.8|14.31|14.49|14.34|15.5|15.75|15.45|15.23|15.2|15.54|15.57|14.82|15.79|15.64|15.86|15.95|15.49|15.32|14.58|14.52|13.42|13.5|13.05|12.66|12.99|13.91|13.39|14.2|14.37|13.95|13.61|13.6|12.49|11.63|11.6|11.43|11.25|11.26|11.3|11.24|11.31|11|10.95|11.12|11.23|10.53|10.46|11.02|12.2|10.6|10.14|10.2|9.62|9.6
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|154.75|155.75|148|134.38|145|141|141.75|129|131.5|136|138|137.25|138.5|141|141.62|143.75|141.5|135.75|144.75|145|145|147|145|143.5|131.5|133|133.5|137.5|128.5|133|139.5|129|118.5|117.5|113|113|105.25|107|98.5|97|95.5|94.75|95|94.5|96|96.5|95.5|95|96.5|99|95.5|98|99.5|98|97|97|92|90.25|92.5|89.25|87.5|87.25|90.25|90|90.75|94|92.25|93|93|97.5|93.62|91.5|92|92.5|95|95.5|97.5|99.5|99.5|95|90.75|92.75|93.5|92.5|90.25|84.75|86|88.75|91.5|97.5|86|85.38|85.25|85.12|85.88|79.25|75.5|74|66.75|65.75|66.75|68|64.75|58.75|66.75|70.75|70.5|64.5|65|63.5|62.5|62.38|61|63.75|63|57.75|55.5|57.5|55.5|52.5|50.5|48|48.5|47.5|47.25|47.5|47.25|44.25|43.25|42.5|42.5|43.5|43.75|42.5|42.25|42|42.25|42.25|42.62|41.75|40.5|41.5|41.5|43.25|39.75|46|44.75|44.75|44.75|39.75|40.75|41.62|41.5|40|40.25|40.75|40.88|41.75|39.25|38.5|36|35.75|35.5|34|34.25|36.38|37.25|37|37.12|38.25|37.5|38.25|37.25|37|34.75|34.25|34.5|34.25|35.25|36.5|33.5|33.25|34.25|34.75|34.75|36.25|31.25|29.75|27.5|27.5|27.5|25.5|25.5|26|25.75|25.75|25.75|25.75|25.75|25.75|26.25|26.25|26.25|26.25|26|26|26|25.75|26|25.75|26.25|25.5|24.5|24.5|24.25|24|23|22.75|22.75|22.5|22.5|21.75|21.5|21.25|21.5|21.25|20.5|21|20.5|21|20|18.5|19.25|23.25|23.5|21.5|21.75|23.25|24|22.5|20.25|20.5|20.5|20.5|20.5|19.75|20.25|20.25|20|21|21.25|22.25
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|44|43|38.2|37.9|38.4|39|39.1|38|37|36.7|37.7|36.5|35.9|36|34.1|33.8|34.1|32.6|30.7|30|29|28.3|27.7|26.7|26.7|26.5|26.1|26|26|26.3|26.4|26.7|26|26.1|26.4|26.8|25.8|26.4|25.4|24.9|25.6|24.9|26.8|27|26.2|26.5|27.8|28|27.3|26.9|26.9|27.2|25|23.5|22.9|21|22|22.6|23.5|23.5|23.8|24|23.9|23.7|23.2|24|24.9|24|22.8|21.9|21.5|20.8|20.7|20.4|20.2|20.4|19.1|18.2|18.8|19.5|19.7|20.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|3.317|3.063|3.12|3.209|3.22|3.533|3.377|3.189|3.187|3.508|3.466|4.283|4.176|4.043|4.163|3.937|4.198|4.106|4.186|4.16|4.244|4.057|4.175|4.317|4.267|4.247|4.422|3.864|3.49|3.194|3.147|3.3|3.19|3.1|3.091|2.777|2.67|2.741|2.649|2.583|2.788|2.716|2.632|2.368|2.201|2.144|2.142|2.131|2.19|2.105|1.85|1.825|1.784|1.797|1.739|1.653|1.75|1.617|1.56|1.696|1.762|1.748|1.775|1.846|1.825|1.876|1.932|1.898|1.777|2.835|2.951|2.92|2.918|2.784|2.677|2.613|2.482|2.352|2.5|3.117|2.963|3.016|2.798|2.83|2.71|2.916|3.015|2.863|2.849|2.915|2.959||3.063|3.136|3.17|3.178|3.14|3.059|2.991|2.659|2.655|2.502|2.665|2.475|3.104|3.294|3.189|3.506|3.888|3.96|4.128|4.204|4.161|3.909|3.986|4.112|2.951|2.811|2.773|2.775|2.829|2.483|2.331|2.193|2.085|2.005|2.011|2.203|1.827|2.159|2.475|2.835|3.306|3.065|3.086|2.828|2.951|2.859|3.38|3.304|3.604|3.359|3.486|3.984|4.602|4.859|5.067|4.989|5.09|5.332|5.023|5.261|5.661|6.033|6.509|6.922|6.995|6.977|7.134|7.016|6.99|6.868|7.812|7.75|7.735|7.741|7.93|8.26|8.778|8.896|8.372|8.372|8.621|8.861|8.177|8.475|8.097|8.207|8.417|8.46|7.896|7.872|7.949|7.853|8.196|8.344|8.325|8.381|8.449|8.376|8.424|8.758|8.919|8.619|8.756|8.928|9.31|9.827|9.709|9.138|9.114|8.752|9.353|9.443|8.996|8.801|8.831|8.608|9.102|8.664|9.904|10.037|9.876|9.814|9.387|9.159|8.711|8.775|8.784|8.157|8.469|8.11|8.419|8.932|8.743|9.14|9.38|9.226|9.054|8.857|8.966|8.874|8.393|8.475|8.338|8.044|7.758|8.022|8.042|8.108|7.705|7.724|8.042|8.039|7.231|7.6|7.297|7.34|7.342|7.151|6.51|6.608
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|30.81|32.49|32.37|32|30.89|32.25|31.53|31.48|31.83|33.98|32.34|31.35|29.96|29.28|26.37|28.03|28|27.2|27.2|26.98|26.35|24.95|25.5|27.96|26.53|26.31|26.83|26.55|26.99|26.76|27.91|28.12|28.13|29.55|29.06|28.21|25.6|27.75|28.31|27.97|27.5|25.83|25|21.69|20.83|20.56|20.8|23.49|22.87|23.59|23.42|24.3|23.89|22.91|23.54|22.1|24.13|23.89|23.91|25.1|26.23|24.84|23.42|24.14|24.28|20.91|20.93|21.4|21.23|20.45|21.98|19.95|20.15|19.86|20.25|19.36|19.13|17.49|18.19|17.8|16.89|17.65|18.61|20.02|18.35|20.55|21.45|19.54|18.69|18.72|19.27|18.24|17.27|17.57|17.69|18.1|18.3|18.08|18.19|17.8|20.61|19.74|21.45|20.65|24.26|24.51|26.62|28.9|27.32|27.57|28.64|29.77|32.51|31.39|31.39|31.37|31.6|30.79|30.37|27.86|28.22|26.15|24.89|22.98|22.78|20.78|22.97|24.47|20.32|23|24.63|24.42|26.45|21.32|22.8|19.03|18.33|17.07|19.94|19.1|21.29|20.07|20.23|24.41|21.97|27|28.41|31.92|35.3|35.43|31.7|32.42|32.98|34.74|35.6|35.69|35.96|36.38|37.86|34.8|33.29|34.27|34.52|32.48|31.32|31.46|32.62|32.06|33.68|33.36|33.55|34.52|34.14|36.39|38.3|39.03|39.13|37.41|36.71|37|35.97|34.42|34.67|35.45|32.7|32.95|31.87|31.45|31.7|30.15|29.54|27.85|26.99|25.21|27.13|27.54|28.23|27.54|27.14|23.44|22.88|21|22.97|22.32|22.1|21.2|21.99|20.28|22.56|21.07|24.3|25.01|23.07|22.99|21.68|21.61|20.34|21.89|21.53|19.76|20.67|20.58|22|20.62|20.38|20.03|19.88|19.31|18.81|18|18.74|18.47|17.8|17.27|17|15.21|14.6|15.76|16.42|16.22|15.05|15.86|16.34|15.96|14.9|15.94|15.68|14.91|13.55|13.15|12.92|11.99
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|40|42.5|45|46.25|45|48.75|50.5|57.5|50|60|50.25|46.25|47.5|42.5|40|49.75|52.5|43.75|37.75|38.75|33.75|40|37.5|41.425|36.75|42.25|33.75|35|35|52.5|25|27.5|33.5|30|24|27.5|22.25|25|24.75|19.75|18.25|25|20|18.75|17.75|22.25|24.75|21.5|26.25|21.5|20.25|20|20.5|17.5|22.5|20.5|20|23.75|23.75|20|27.5|25|20|20|22.5|24.25|20.75|30|25.75|16.25|17|15.5|15.25|10|15|12.5|15|15.25|15|15.25|12.5|12.5|16.25|21|11.25|20|17.5|18.25|14.5|12.5|10|10|11.5|14.25|15|20|20.25|20.75|20|15|21.75|13.75|17.5|18.75|26.25|26.25|25|23.375|27.5|25|32.5||38.75|41.25|41.5|40|42.5|32.5|21.25|20|22.5|17.5|21.25|17.5|12.5|15|30|26.25|18.75|30|17.5|35|38.75|20|10|16.25|11.25|10|12.5|18.75|22.5|25|||37.5|52.5||||47.5|66.25|||||70|70||||75|100||||||83|75|||||96.5|72.5|73.75|120|162.5|187.5||125|||105|112.5|127.5||132.5|195|||||||||305.75||||||275||||317.5|387.5|365|450||362.5||450|580|482.5|||||400||||||497.5||427.5|545|620||||700|||1100|||1250||||||787.5||||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|12.51|12.54|12.16|11.98|11.78|12.09|11.4|11.55|10.8|10.28|10.14|10.14|10.27|10.4|10.21|9.835|10.11|10.46|10.19|9.725|9.6|9.32|9|9.78|9.145|9.145|9.22|9.17|8.855|9.025|8.7|7.995|7.615|7.625|7.635|7.475|7.38|7.415|7.84|7.665|7.52|7.18|7.145|6.97|7.02|7.18|6.705|7.35|7.47|7.82|7.715|8.15|7.7|7.335|7.19|6.975|7.165|6.995|7.1|7.53|7.44|7.51|7.185|7.005|7.145|6.9|7.305|7.655|7.49|7.45|7.56|7.625|7.64|6.41|6.19|5.38|5.23|4.916|5.25|5.66|5.7|5.76|5.82|5.825|5.62|5.89|5.725|5.69|5.39|5.265|5.625|5.52|5.56|5.595|5.39|5.35|5.085|4.976|4.948|5.005|4.954|4.538|4.862|4.676|5.455|5.505|5.68|5.595|5.87|5.99|6.645|7.135|7.85|8.505|8.435|8.195|8.17|8.345|8.585|8.44|8.35|8.455|8.58|8.78|8.905|8.8|9.2|9.305|8.92|9.505|9.17|8.89|9.06|9.04|8.975|8.775|8.355|7.995|8.615|8.18|8.36|8.04|7.99|8.27|8.56|9.295|9.36|8.945|9.17|9.42|9.055|9.05|8.985|9.215|9.295|9.62|9.74|9.885|9.975|9.92|9.83|10|10.05|9.995|9.67|9.73|10.15|10.02|10.17|10.12|10.16|10.43|10.33|10.24|10|10.45|10.44|10.35|10.35|10.16|9.495|9.74|9.69|9.95|9.92|9.94|10.02|9.705|9.5|9.81|9.83|9.905|9.815|9.67|9.575|9.655|10.28|10|10.04|10.2|9.9|9.605|9.86|9.77|9.555|9.835|9.875|9.845|10.02|9.96|10.38|10.28|10.55|10.73|10.69|10.16|10.39|9.93|9.9|9.245|9.37|9.415|9.66|9.785|9.66|9.67|9.855|9.68|9.565|9.4|9.55|9.76|9.765|9.84|10.2|10.54|10.06|10.33|10.55|10.25|10.15|10.34|10.22|9.955|9.685|10.09|10.03|9.77|10.4|10.39|10.49|9.985
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|263.5|262|263|267.5|267.5|268.5|232|235|236.5|235.5|234.5|241.5|245.5|248.5|247|272.5|276.5|262|253.5|252.5|249|247.5|250.5|248|246|256.5|247.5|234.75|224.5|220.5|221|233|242|244|242|229|223|223|220|209.25|209|204.5|203.5|195.5|194.5|191.25|188.5|180.5|184.5|189.5|189.5|190|190|171.5|167.25|167|166.5|167.5|167|164.5|171|174|176.5|174.5|156.5|147|146.5|142.5|136.38|128|134|116.5|115.5|110.5|110|108.5|103.5|103.5|99.75|112|113.75|114.5|112.5|110|108|102.5|98|97.5|97.5|97.5|97.75|97.5|98|96|97|93|93|94.5|95|96|96|96.5|99.5|99.5|106|110.5|114.5|113.25|120.12|121.75|121.5|114|107|98.5|89.88|89.88|89.88|89.88|91.38|81.5|76.62|76.12|74|73.12|76|76.5|77.25|77.25|75.88|76.5|58.25|58.25|60.5|58|63.5|67.5|68|72.5|72.5|75.5|80|76.5|77|82.5|75.5|72.62|74.5|76|78.62|79.75|79.5|82.62|84|83.62|83.62|83.5|83.5|83.5|83|83.5|83.5|83|83|82.5|83.12|83.25|84.38|85|86.5|86.5|86|86|87|87|86|85.5|84.75|85.5|86|89.5|89.25|94.25|89.5|88|87.5|86|89|90|90.75|89.5|94.5|89|87.5|87.5|80.5|79|74|72.25|73|77|78|77|75.25|79.5|88|90|88.5|93.5|95.5|98.5|100.5|99.5|101|101|101|101|105.5|105.5|104.5|108|109|109|111.5|115.5|114|100|100|102|101|105|100|105.5|103|120|118.5|130|130.5|130.5|135|122.5|114.5|116.5|119|120|112.5|113.5|108.5|113.5|114.5|114|108|110
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|145.2|145.1|135.7|133|134.1|142.1|134.8|135.7|136|145|145.8|143.7|147.3|144.5|140.7|149.4|150.6|147.9|141.8|142.7|140.8|136.6|143|154.4|155|158|159.2|161.8|162.8|160|152.3|148.3|143.2|146.5|138.4|136|136.2|136.7|141.8|130.8|127.5|126|123.6|119.1|115.3|114|117.4|122.1|127.4|128.6|125.3|124.5|124.7|122.4|126.8|123|121.4|117.8|119.1|119.9|122.4|121|116.7|113.7|108.2|107.9|108.2|108.6|108.6|107|103|99.7|100.1|104.5|106.1|103.1|106.5|102|104.4|107.2|106.4|105.6|106|108.4|109.4|110.3|105.2|105.1|100.9|101|103.3|97|98.5|99.2|97.8|95.6|93.8|95|94.4|94.2|95.8|95.2|96|92.3|94.4|101.1|99.3|99|99|100.6|101.5|104.2|105.3|103.7|106.6|106.7|114.5|110.8|105.8|100.4|91|89.5|89|90.1|90.9|88.2|95.3|95.2|90.5|91.1|93.8|94.5|104.6|96|99|97.7|99|94|94.5|94.5|99.7|100.3|100.6|112.6|109.2|121.7|130|111.8|114.4|118.1|112.7|117|121.8|129.9|131|134.5|137.3|137.5|146|144.1|143|140.5|133.2|136|134.5|129.2|135.5|140.8|145.1|151.9|158.9|157.5|155.2|151.2|152|151.3|153|151.2|145.9|146|140.1|143.3|146|144.5|141|142.2|135.4|129.1|127.8|127|127.3|125|130.1|121.5|125.7|133.2|143.1|142.5|132.6|133.3|132.8|122.8|132.3|140.3|144.5|145.4|139.9|136|147.5|138.3|164.6|158|155.6|152.9|147.8|147.3|148.5|147|143.2|134.5|136.1|139.8|142|139.9|138.7|147.9|140.5|133.8|130|127|126.5|125|119.8|121|122.8|122|124.5|133.5|130.8|130|129|132.8|138.5|141.2|141.5|148.5|149.8|151|143|132|131.8|124.5
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|237.48|247.48|234.98|224.98|230.6|236.23|233.73|227.48|219.98|207.48|197.48|198.73|197.48|186.23|202.48|211.86|207.48|206.23|202.48|199.98|198.73|198.73|193.73|183.11|173.73|173.73|177.48|177.48|177.48|157.49|156.86|157.49|156.86|158.11|145.61|144.99|144.99|148.11|148.74|148.74|146.24|138.74|136.24|132.49|133.74|133.11|133.11|131.24|126.86|133.74|133.74|133.11|133.74|132.49|133.11|121.24|121.86|114.99|112.49|112.49|111.87|110.62|116.24|119.99|113.12|99.37|98.12|102.49|102.49|107.49|108.74|108.74|109.37|111.87|111.24|104.99|101.24|103.12|104.37|104.99|109.99|114.36|118.74|121.24|113.74|113.74|109.99|109.37|112.49|111.24|104.37|106.24|109.99|112.49|118.74|112.49|109.37|107.49|112.49|113.74|116.86|106.87|107.49|103.74|109.37|116.86|102.49|101.87|102.49|102.49|102.49|100.62|96.87|94.99|91.24|84.99|84.37|86.24|84.99|84.99|84.99|84.99|85.62|84.99|83.74|83.12|86.24|87.49|86.24|91.24|91.24|93.12|93.74|91.87|91.87|93.74|93.74|93.74|96.24|92.49|93.74|94.99|93.74|98.74|94.99|94.99|92.49|89.99|92.49|89.37|88.74|92.49|94.37|94.99|83.12|81.24|83.74|84.99|87.49|88.12|87.49|89.99|89.99|87.49|87.49|91.24|93.74|94.99|92.49|82.49|81.24|81.24|81.24|81.24|77.49|74.99|74.99|73.74|69.99|73.74|73.74|73.74|76.24|76.24|77.49|78.74|81.24|81.24|79.99|68.74|67.49|63.74|72.49|77.49|78.74|72.49|69.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|67.49|67.49|72.49|74.99|74.99|74.99|74.99|74.99|74.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|69.99|72.49|72.49|72.49|72.49|72.49|72.49|73.74|76.24|74.99|74.99|74.99|76.24|76.24|77.49|77.49|77.49|77.49|74.99|74.99|74.99|74.99|74.99|74.99|74.99|74.99|74.99|74.99|76.24
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|11.7|12|11.7|11.5|11.2|11.15|10.85|10.9|10.9|10.9|10.8|10.9|10.6|9.9|9.8|10.15|10.25|10.1|10.05|10.05|10.05|10.05|10.15|10.1|10.05|10|10.3|10|10.25|10.35|10.35|10.25|10.4|10.1|10.15|10.1|9.95|9.85|9.55|9.5|9.15|9.35|9|9|8.95|8.85|9|8.95|8.6|8.9|8.2|8.35|8.8|8.95|9|9.5|9.7|9.55|9.7|9.8|9.45|9.2|9.05|8.8|8.9|8.8|8.7|8.75|8.7|8.7|8.6|8.3|8.25|8.1|8.3|8|8|8.05|8.15|8.05|8|8.4|8.05|8.4|8.5|8.5|8.5|8.3|7.9|7.95|7.85|7.15|7.1|7.1|7|6.8|7.05|7.2|7.15|7.1|7.3|7.2|7.05|7.1|7.25|7.4|7.35|7.15|7|7.05|7.1|7.1|7|7|7.15|6.7|6.55|6.35|5.65|5.6|5.35|5.3|5.65|5.2|5.15|5.15|5|5.35|5.45|5.5|5.8|5.25|5.25|5|5.05|4.5|4.7|5|5.2|5.55|5.5|5.55|5.65|5.85|5.65|6.7|6.7|6.6|6.65|6.7|6.75|6.8|6.7|6.8|7|6.95|7|6.8|6.6|6.9|6.9|6.55|6.55|6.7|6.6|6.75|6.7|6.3|6.4|6.55|6.35|6.5|6.5|6.5|6.7|6.7|6.65|6.85|6.9|6.85|6.9|7.15|7.15|7|7.05|7.25|7.25|7.45|7.5|8|7.85|7.7|7.6|7.1|7.35|7.4|7.8|7.25|7.3|7.5|7.5|7.3|7.75|7.8|7.7|7.55|7.4|7.05|6.85|6.7|7.15|7.3|7.2|7.2|7.25|6.9|6.9|7.05|7|7.05|7|6.85|7.15|7.4|7.6|7.7|7.65|7.1|7.05|7.2|6.8|6.6|6.1|6.25|6.3|6.05|6.4|6.8|6.8|6.75|6.6|7|7.25|7.25|7.25|7.15|7.5|7.7|7.2|7.3|7.55|7.2
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|344|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|357.76|358.74|358.74|358.74|358.74|358.74
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|155.5|158.6|158.9|152.9|152|163|167.9|172.2|163.5|161.6|157.6|148|141.5|133.7|137.1|136.5|136.5|138.2|137.3|135.5|133.5|129|122.9|120|117|120.3|117.9|119.6|118.4|117.4|114.7|119.5|120|119.5|116.9|115.1|113.8|109.5|112|114.6|113|114|112.3|112|104.6|102.2|100.7|103.5|107.6|110.7|112.8|115.8|111.4|113.4|114.1|108.5|114.9|111.5|107.1|99.9|103.6|100.8|100|94.3|92.7|90|89.6|87.2|88|90.4|86.1|82.9|81.7|98.2|99.2|95.9|96.2|92.3|98.8|99|99.7|104|104.8|108.3|107.8|106.4|103.9|107.3|109.2|108.3|108.8|109.3|118.5|121.6|128|119.8|121|121|122.2|121.4|123.8|123.5|124.2|117.4|109|110.4|112.1|113.2|109.3|113.8|111.8|114.2|117.1|118|117.9|116.4|113.5|113.4|113|110.8|110.5|110.1|109.5|108|109.1|103.5|106.5|106.1|106.3|111.9|115.7|104.9|113.5|107|109.1|105.5|106.4|101|108.5|109.6|112.7|115.5|120.4|122.1|128.1|130.1|135.7|135.6|137.4|135.7|127.5|129.4|130.5|133.9|134|130.7|135.6|128.2|120.9|126.4|125.6|122.5|121.2|120.9|120.6|124.3|125.6|121.5|116.7|114.3|112.2|113|112|113.2|113.3|106|103.4|104.8|104.7|102.1|106.4|108.3|105.5|103.6|107|106.5|105.4|98.9|95.7|96.8|94.4|95|90.6|88.4|90.1|89|89.5|87|85.6|87|86.1|83.8|86.3|88.4|87.8|89.5|89|86.7|93.5|88.4|92.1|97.5|101.2|102.6|103.9|102.8|100|99|97.5|96.5|99|97|97.2|100.5|99.9|102|99|94.8|95.2|95|93|92|94.2|96.5|96.8|95.5|98.2|102.8|104.2|104.8|103|106|105.5|101.5|99.2|103|104.8|107.2|108|101.2|103.8|105.8
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|13.42|13.23|12.96|13.16|13.27|12.92|13.04|12.98|13.18|13.13|13.26|12.17|12.1|11.75|11.38|11.7|11.8|11.95|11.79|11.85|11.65|11.5|11.95|12.05|12.2|12.19|12.19|12.05|11.83|11.98|11.02|11.54|11.36|11.36|10.88|10.72|10.74|10.95|10.95|10.71|10.55|10.54|10.39|10.53|10.65|10.55|10.58|10.5|10.52|10.36|10.5|10.55|10.55|10.33|10.45|10.4|10.4|10.25|10.2|10.2|10.2|10.13|10.24|10.55|10.55|10.65|10.75|10.46|10.01|10.05|9.98|10|10.05|9.98|9.95|10|10|10|9.99|9.99|10|10|10|9.9|9.88|9.9|9.52|9.55|9.97|9.97|9.89|9.96|9.96|9.97|9.97|9.99|10|9.99|9.99|9.99|10|10|10|10|10|10|10|10|9.95|9.95|10.14|9.8|9.8|9.79|9.66|9.6|9.6|9.6|9.6|9.59|9.59|9.6|9.65|9.6|9.6|9.65|9.65|9.75|9.75|9.75|9.75|9.8|9.8|9.8|9.9|9.84|10|10|9.8|9.7|9.7|9.65|9.7|9.72|9.75|9.7|9.7|9.4|9.6|9.67|9.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|13.75|13.73|13.7|13.655|13.29|13.545|12.73|13|12.3|13.06|13.555|13.795|13.29|13.12|12.9|13.165|13.785|13.405|13|12.865|12.7|12.615|12.25|12.27|11.965|11.99|11.92|11.22|11.12|11.175|10.9|11.04|10.91|10.415|10.37|9.85|9.721|9.71|9.8|9.608|9.715|9.493|9.5|9.363|9.3|8.858|9.01|9.62|9.92|10.445|10.3|10.375|10.43|10.6|10.565|10.02|10.205|9.899|10.265|10.62|11.005|11.385|10.98|11.12|11.08|10.825|11.12|11.305|11.24|10.905|10.995|10.47|10.45|10.3|10.58|10.51|9.552|9.35|9.4|9.704|9.45|9.263|8.86|8.946|8.563|8.806|8.52|8.22|7.81|8.416|8.65|8.5|8.149|7.815|7.581|7.576|7.92|7.877|7.562|7.305|7.847|7.313|7.924|7.431|8.2|8.35|8.5|8.2|8.281|8.61|8.574|8.42|8.45|7.7|7.95|7.88|8.048|8.14|7.944|7.884|7.643|8.01|8.35|8.287|8.068|7.84|8.558|7.999|7.06|7.837|8.56|8.677|9.191|8.349|8.814|8.774|9.15|9.1|9.284|9.2|9.677|8.85|8.612|9.3|9.647|11.74|12.03|12|12.6|12.43|12.275|12.7|12.85|13.22|13.15|12.95|12.97|13.31|13.295|13.35|13.05|13.085|13.23|13.035|13.35|12.75|12.96|12.5|12.365|12.39|12.21|12.2|11.95|11.86|11.67|11.91|11.64|11.42|11.59|11.52|10.3|10.3|10.185|10.795|10.795|10.71|10.7|10.6|10.51|10.245|10.37|9.823|9.854|9.247|9.206|9.255|9.396|9.371|8.838|8.83|8.8|8.34|9.04|9.08|8.92|8.37|8.54|8.35|9|8.32|9.43|9.76|9.5|9.36|9.19|8.6|7.95|7.5|7.31|7.26|7.1|7.26|7.51|7.65|7.74|8.57|8.5|7.9|8.01|8.01|7.87|7.88|8.32|8.4|9.32|9.43|10.1|10.93|11.28|10.38|8.74|9.6|9.91|10.1|8.66|8.77|8|7.38|6.66|6.08|5.86|5.82
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|108.25|106|107.5|108.75|108|109.5|110|110.25|111.75|113.5|113|112|103.75|103|103.5|102.75|102.75|102.25|100|100.5|98.5|101|102|100|102|101.75|102|102.25|102.5|103|102.25|102.5|103|103.5|101.75|98.5|98.5|98|84|85|83.5|85.5|89.5|86|87|85|83.5|83.5|80.25|83|82|82|82|83|82|82.5|82|82.5|81.5|82|82|79.75|84|78.75|75.25|73|71|70.5|69|64.75|65|63|62.5|60.5|60.25|65|66|61.5|64.75|60|61|60.75|64.25|65.5|54.25|54|52.25|51|56|61.5|59.5|49.9|49.6|49.6|51|49.6|49.6|49.8|50.5|50|51|49.5|51.75|53|57|57|62.75|66|62.75|65.5|68.75|66.25|68|69.25|69.5|80|91|90.5|91.5|92|80|65|61|57.5|57|56.5|58|57|61|62|63|63|69|69.25|75.25|71.5|73|78.75|85.75|85|87.75|88.25|89|92|102.25|102|103.5|100.5|105.5|108|108.5|112.25|116.5|122.75|121|119.25|112|123|128.75|136|158|221|212|195|193.5|189.5|191.5|176|156|156|162|152.5|158.5|162|159.5|153|139|130|128.5|125|125|127|128|133|140|148.5|154|172|170|152|115|117.5|114|115|112.75|110.5|111|108.25|110.75|110.75|110.75|110.5|111|111|113.25|112.5|110.5|108|107|105|107|116|113.5|115|115|110.25|107.5|102.25|100.5|97.25|99|94.5|96|96|94.5|89|88.5|87.75|92.5|93|92.5|92.25|91.5|91.25|91|89|89|88|86|88|88|88|88|88|86.5|85.5|85.5|82.75|83.25|84.5|84.5|82
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|85.8|86.5|83.6|84|84.6|89.9|89.8|90.8|89.8|90.9|89.2|87|86.4|84.6|83.8|85.5|86.4|85.8|85.3|84.6|80.4|81.6|84.2|89.2|84.9|77.9|79.5|78.7|80.4|80|79.4|81.5|80.1|84.5|81.8|76.2|74.5|77.2|79|78.9|80.4|75.1|73|72.7|71.8|69.8|67.6|68.4|71.1|66|66.4|65.4|68|69.7|69.2|66|66.2|66.4|68.6|70.8|70|72.4|62.6|59.9|57|57.5|57.2|57|54.8|57.4|53.3|51.1|51.9|53.3|53.9|52|52.5|53.2|55|55.8|56.7|56|56.2|55.6|55.9|57.6|57.5|56.1|56|55.9|60.2|60.1|59|57.6|57.6|56.4|56.8|56.2|56.9|56.9|57.5|60.9|62|64.2|64.4|64.4|65|65|66|65.5|64.8|68.4|66.4|64.9|65.2|65.4|65|67|67.4|68.7|69.3|75.2|74.2|71|71.2|70.6|76|74.2|72.4|73.8|73|73.6|73.8|74.6|71.6|74|76|72|75.6|74.8|78.6|76.8|77|79.6|83.2|85|86|84.4|87.3|86.8|85.6|87|85.9|89.4|89.4|89.7|88|85.4|86.6|89|87.6|88.4|89.6|89.5|89.8|90|90.1|91.4|93.8|94|93|93|94.4|96|89|83.6|82.8|83.8|81.2|79|75.6|77|77.6|77.1|77.3|78.6|73.5|72.6|73|73.3|72.7|73.8|72|70.6|71.2|74.4|76|72.9|71.7|358.5|370|363||352|328.2|321.2|317.2|348.5|365.2|334.4|369.6|373.1|352|352|352|352|359.9|355.5|363.4|350.2|359.9|367.8|343.2|344.1|337.9|337.9|330|314.6|306.2|304.9|302.7|303.6|306.7|305.4|310.2|308.9|305.4|305.4|302.3|298.3|301|298.3|303.6|303.6|307.1|294.8|268|268|253.4|220|225.3|224.4
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|11.4|11.13|11.19|10.52|10.45|10.66|10.44|11.12|11.05|11.6|11.22|11.32|11.02|10.65|10.34|10.5|11.66|11.87|12.08|12.15|11.82|11.3|11.32|11.83|11.85|11.92|11.8|11.77|11.67|11.73|11.34|11.55|11.98|12.75|12.78|12.56|11.91|12.5|12.3|12.26|11.95|12.01|12.26|12.49|12|11.63|11.47|11.9|11.73|12.05|11.86|11.95|11.63|11.59|11.49|10.6|11.13|10.86|10.82|11.27|11.29|11.23|11.14|11.01|11.38|11.28|11.79|11.92|12.27|12.04|12.31|11.81|11.89|11.77|11.84|11.13|11.03|10.35|10.75|10.6|10.25|10.37|10.18|10.7|10.82|10.9|10.64|10.82|10.08|10.15|10.48|10.58|10.2|10.02|9.32|9.2|9.46|9.21|9.47|9.23|8.94|8.21|8.54|8.38|9.36|9.26|9.78|9.88|9.76|9.96|9.95|9.87|10.92|10.86|10.99|11|10.86|10.25|9.82|9.51|9.78|9.31|9.34|9.18|9|8.07|8.61|8.85|8.15|8.39|10.02|10.05|10.27|9.62|9.37|9|8.28|8.18|8.88|8.59|9.27|8.62|8.38|9.73|8.88|11.24|12.04|11.71|12.18|11.94|11.18|11.33|11.78|12.21|12.45|12.41|12.41|12.5|12.35|11.61|11.13|11.87|11.55|11.17|10.82|10.51|10.94|10.59|11.04|11.22|11.59|11.36|11.32|12.08|11.78|11.7|11.74|11.7|11.44|11.39|11.08|10.55|10.69|11.03|10.57|10.55|10.51|10.58|10.32|10.03|9.79|9.71|9.81|9.15|9.56|9.85|10.16|10.3|9.94|9.86|9.5|8.62|9.2|9.2|9.09|9.01|8.99|8.23|8.64|8.32|9.26|8.58|8.36|8.19|8.09|8.1|8.1|8.56|9.01|8.61|8.78|8.52|7.86|7.91|7.62|7.57|7.68|7.29|7.12|7.04|7.34|7.41||7.53|7.67|7.21|6.91|6.98|7.19|7.12|6.85|7.21|7.49|6.82|6.96|6.78|6.59|6.32|6.25|5.74|4.5|4.33
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|60|67.5|68|69|69|78.5|80|72|70.7|65|70.25|68|69|70|72|75|75.5|73|78|82|78.75|85|86|76|80.9|81|78|83|83|85|89.5|90|98|93.75|89|85.5|83.5|86.5|82|81|83|88.75|91.5|90|87|83.75|88.5|89.5|86.5|90.5|8.85|8.8|8.5|9.75|10.375|10.625|10.375|9.9|9.875|10.5|9.6|7.993|7.973|8.82|8.671|7.774|8.621|8.845|8.521|6.304|6.707|6.329|4.983|3.09|2.84|3.04|1.366|1.597|1.543|0.958|0.852|0.887|0.962|1.565|8.693|8.427|8.338|5.5|4.4|4.74|5.376|3.548|3.552|3.282|2.839|2.988|2.927|2.626|2.98|3.761|3.832|4.187|3.726|3.477|4.045|4.329|4.357|4.613|4.627|5.677|6.458|6.692|6.954|7.096|7.096|7.15|7.274|7.54|7.362|7.274|5.535|5.322|5.553|4.967|5.5|5.393|5.571|6.564|6.302|7.717|8.161|8.87|11.798|12.419|12.951|19.87|22.886|21.821|25.547|26.257|24.482|21.467|20.047|19.16|20.757|22.354|18.983|23.063|23.507|24.305|24.66|25.192|31.224|35.304|20.934|26.789|29.095|31.579|32.643|31.579|35.482|35.482|35.482|49.763|48.255|47.368|51.981|55.352|52.868|49.675|51.804|54.642|53.223|53.932|53.223|51.094|52.868|49.497|54.997|53.045|51.094|50.384|52.513|61.029|58.013|55.352|51.804|49.32|51.449|53.578|49.142|50.562|55.352|60.851|54.997|63.158|57.481|56.061|42.578|40.804|44.352|50.562|65.996|67.416|67.416|78.06|80.899|87.285|91.898|88.705|80.899|85.156|78.06|80.189|87.818|99.349|102.897|109.994|93.672|96.156|92.963|97.043|97.93|108.042|105.026|108.752|105.381|113.542|108.22|112.478|120.638|117.8|120.284|138.202|133.412|124.187|125.606|136.428|140.508|132.702|135.541|141.927|165.7|141.927|136.073|147.25|145.476|161.088|168.539|160.378|149.201|144.056
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|16.17|16.17|15.64|15.04|14.86|15.04|14.25|14.25|13.91|13.82|14.08|13.99|13.99|13.21|11.73|11.91|11.65|10.95|10.86|10.78|10.52|10.6|10.73|10.78|11.04|10.86|10.86|11.21|11.04|10.82|11.17|10.91|11.39|10.82|10.73|10.56|10.56|10.78|10.56|10.6|10.43|10.56|10.47|10.56|11.47|11.78|11.52|11.47|11.34|11.73|11.99|12.34|11.86|11.82|11.91|11.56|12.17|12.43|12.38|12.3|11.69|11.73|11.21|11.39|10.82|10.99|10.82|10.43|9.86|9.86|9.52|8.91|9.04|8.82|8.78|8.43|8.78|8.39|9.08|9|8.82|8.6|8.86|9.04|9|9.08|9.13|9.78|11.73|11.73|11.99|11.65|10.99|10.82|11.08|11.39|11.39|11.78|12.04|12.04|11.99|12.17|13.04|12.6|12.99|12.12|12.82|11.39|10.73|10.56|10.6|9.99|10.39|10.78|10.95|11.08|10.99|10.86|10.95|10.47|10.21|10.6|10.13|10.39|10.3|9.73|10.21|9.91|9.17|9.26|10.47|10.56|10.43|9.47|8.95|8.56|8.34|7.91|9.04|8.91|9.56|9.65|9.34|9.99|10.26|11.99|12.38|11.69|13.21|13.04|12.69|13.21|13.82|14.34|14.08|14.17|13.47|13.47|13.56|14.51|14.6|15.56|16.17|15.82|14.43|16.17|16.25|15.12|14.86|15.12|15.12|17.73|17.3|17.12|15.9|15.38|15.56|15.82|13.82|13.38|12.86|13.73|12.43|10.99|10.6|10.65|10.86|10.52|10.6|10.3|10.86|9.39|9.13|8.69|9.04|9.34|9.52|9.52|9.82|10.6|10.6|10.39|10.13|11.21|11.08|11.04|11.12|9.73|10.3|10.17|12.08||12.63|12.77|12.7|13.26|10.52|10.31|10.59|9.43|9.4|10|10.8|10.17|12.07|11.78|12.14|10.03|9.72|9.79|9.61|8.84|9.12|9.47|10.03|9.51|9.12|8.91|8.7|8.56|8.49|9.26|9.36|9.36|9.12|9.54|9.82|10.07|10.35|9.65|8.45|7.93
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|147.4|147.7|146|145.5|146|150.2|150|153|149.5|150|156.2|155|155.7|151.9|149.1|146.2|165.2|169.5|168.6|166.8|166|166|165.8|166.4|165.7|164.9|161.1|161.5|163.8|158.8|157.5|155.5|150.7|148|147.9|140|139|138|136.7|141|139|138.4|140|136|129|132|136|134|138|140|132.1|132.5|133|132|132|127.9|131|131|129.5|130|130|131|130|128.5|125.8|127.5|124.7|118|114.1|114.4|114.8|115|115|111.2|109.2|108|110|109|112.5|111.8|110.8|110|112.5|112|108.1|103.1|98.9|91.8|90.25|91.9|90.55|90|85.95|86|87|88.25|88.95|89.85|92.9|95|89.75|91.5|92|89.4|91|95.5|97.45|103.9|103.7|107|103|107.7|110|102|99.5|98.5|98.2|97|97.25|94.6|93.6|94.8|95|96.5|94.15|91.5|97.5|95.1|95.5|97.3|93.45|98.85|99.15|93.25|92.5|89.25|91|90.75|97.15|94.75|98|97.5|92|103|105|115.2|117|125.4|138.4|141.3|140.7|139.5|140.9|140|129.1|130|126.5|128.8|134.9|132.8|130.9|131.2|133|131.3|131|126|118|118.1|117.1|118.6|116.5|118|114|117.8|120|120|120|113.3|122|115.4|115|113.3|111.8|107|104.5|99.95|100.6|99.15|95.6|94.5|94.25|91.5|92|87.5|88.25|90|87.75|85.25|85.5|88.5|88|87.5|88|87|84|82.8|82.9|87.95|87.85|86.6|94.55|93|91|90|87.85|91.9|94.9|86|79|78.75|79.4|79.9|78.5|79.7|76|78.75|79.3|78.55|77|78.5|76.55|76.5|75.9|74.95|77|79|79|79|77|76.2|74.75|76|75.95|72.95|72.5|70|62.2|55.05|55.5|54.5|55|52
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05761|569|/equities/metso|MSCI_EU_SMALLCAP|28.47|29.08|29.6|29.14|29.21|28.1|23.34|22.86|23.15|24.75|23.46|23.22|22.76|22.23|23.22|23.85|24.86|23.96|24.01|24.16|23.37|21.22|22.32|23.4|23.44|23.27|23.13|22.51|22.09|21.9|22.57|22.35|22.94|24.99|24.52|23.96|22.87|23.27|23.11|22|21.09|20.66|22.48|22.37|20.58|20.52|21.24|22.48|22.63|23.41|23.74|24.97|25.05|24.54|24.56|22.63|24.2|24.04|26.07|24.19|25.39|25.37|25.63|26.18|26.52|26.4|26.33|26.95|26.93|26.63|26.37|25.17|25.28|24.24|23.42|22.71|22.63|20.73|21.11|22.04|21.14|22.28|21.29|22.43|21.85|22.95|25.16|23.06|22.34|23.03|24.29|24.18|23.25|23.62|21.23|20.9|21.31|21.3|21.54|20.8|21.32|20.03|21.74|21.25|23.86|23.65|26.27|25.87|24.48|24.69|25.18|27.32|28.98|27.31|28.09|28.13|27.6|26.02|27.32|26.07|25.14|23.8|23.41|22.51|21.72|20.38|22.41|22.94|20.52|21.25|22.73|21.84|23.58|19.74|20.69|17.74|17.35|16.88|19.92|18.61|20.01|18.44|18.87|21.35|20.92|26.83|30.04|30.09|30.53|31.15|27.98|28.68|29.98|30.61|31.29|31.58|31.44|31.29|32.52|31.14|28.42|29.19|29.88|30.98|29.46|29.07|29.94|28.89|29.62|30.25|29.94|31.2|30.86|32.38|32.38|32.84|32.97|32.82|31.58|33.25|31.32|30.19|29.52|28.57|26.77|28.75|26.96|27.34|26.16|25.39|25.15|24.18|23.69|22.49|22.5|23.47|24.02|23.77|22.7|21.35|21.57|20.41|22.05|23.07|21.9|20.28|20.13|19.24|20.93|19.08|22.99|22.12|21.12|20.41|19.77|19.78|18.46|19.27|18.66|17.89|18.69|17.68|18.27|19.21|19.18|20.43|21.23|19.35|18.87|18.37|18.57|18.07|16.95|17.21|17.32|16.01|14.97|15.04|15.54|15.43|14.24|15.34|15.25|14.71|13.52|13.94|13.19|13|12.86|11.62|11.12|10.84
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|19.5|19.5|19|20|20|18.75|18.5|17.5|16.25|15.5|14.625|14.5|14.75|14.25|14.25|14.25|13.75|12.75|12.25|12.25|12.25|12.25|12.25|12.5|12.875|13.5|15.5|13.75|12.5|9|9|9|9|9|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|11|12|12|15.5|16|16|16|16|17|17.5|19|19|25.5|25.5|25.5|27|29|29.5|29.5|28.5|28.5|29|33.5|33.5|33.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|34.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|37.5|39|39|39|39|39|39|39|39|39|39|39|39|39|39|40|40.5|40.5|40.5|40.5|41|41.25|43.5|44.5|45.5|45.5|45.5|45.5|45.5|45.5|45|45|46.5|46.5|46.5|46.5|46.5|47|47.5|49|50.5|53.5|54.5|54.5|54.75|56.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|14.37|14.46|13.15|12.98|13.23|13.54|13.15|18.35|17.85|12.82|12.77|12.53|12.31|12.4|11.88|12.45|14.7|14.5|14.54|14.26|14.23|14.3|14.52|15.36|15.5|15|15.08|14.2|13.6|13.09|13.54|13.45|13.75|13.58|13.89|13.8|13.43|13.56|13.64|13.79|13.74|17.05|12.01|11.58|11.42|11.5|11.46|12.4|12.08|12.06|12.22|12.4|12.42|11.51|11|10.4|13.89|10.43|10.6|10.4|10.36|10.65|10.74|10.95|10.87|14.31|10.73|10.43|10.74|10.22|9.99|9.6|9.54|9.47|9.74|9.68|9.88|8.78|8.8|8.99|8.3|8.08|8.2|8.35|8.2|8.45|9|10.1|8.03|7.99|7.93|7.8|8.53|8.55|10.1|9.44|7.46|7.07|8.93|7.33|7.71|7.79|10.91|11|9.67|9.51|12.9|10.9|8.22|8.44|8.64|11.3|12.3|9.07|8.84|9.09|9.05|7.92|8.39|10.95|11.15|7.93|7.37|6.86|6.86|6.3|7.35|7.44|6.53|6.76|10.29|7.24|11.29|7.38|7.63|6.5|6.17|7.07|7.67|6.96|7.53|7.07|7.12|7.64|8.85|10.3|10.8|15|11.7|11.67|10.44|10.95|11.65|12.51|12.62|13.08|13.3|19.6|13.17|12.04|11.6|12.16|12.1|12.12|11.49|12.26|17.1|11.96|11.94|12.07|17.44|12.76|12.83|13.5|13.68|13.84|13.69|17.8|13.64|13.39|13.25|17.69|13.2|13.33|12.88|12.87|18.24|12.82|12.25|11.57|11.65|11.54|14.2|10.98|11.3|11.4|12.91|12.42|11.69|11.71|11.86|11.45|12|12.77|12.41|11.48|11.46|13.95|12|11.3|13.84|14.13|14.12|14.05|13.8|14|13.84|19.29|14.28|13.08|13.87|13.37|13|13.75|13.99|15.41|15.5|15|14.78|14.21|14.7|14.17|13.47|13.37|13.47|12.7|12.36|12.08|12.42|11.9|15.9|11.91|18.3|11.94|11.55|17.05|10.93|10.47|10.49|9.59|11.6|8.04
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|5.21|5.25|5.45|5.47|5.47|5.54|5.17|4.43|4.36|4.48|4.48|4.4|4.6|3.94|3.83|3.82|3.85|3.88|4.02|4.18|4.27|4.13|4.28|4.48|4.51|4.56|3.89|3.74|3.82|3.54|3.47|3.49|3.58|3.57|3.63|3.68|3.55|3.3|3.34|3.11|2.67|2.65|2.67|2.73|2.53|2.43|2.38|2.4|2.52|2.53|2.43|2.28|2.23|2.19|2.2|2.16|2.21|2.28|2.29|2.28|2.35|2.12|1.99|1.96|1.83|1.64|1.48|1.48|1.48|1.48|4.44|3.86|3.96|4.05|4.05|4.05|3.96|3.76|3.67|3.76|3.76|3.76|3.67|3.57|3.67|3.76|3.67|3.47|3.67|3.67|3.76|3.76|3.47|3.28|3.18|3.38|3.38|3.47|3.57|3.38|3.38|3.38|3.38|3.47|3.67|3.67|3.76|3.86|3.76|3.96|4.05|4.05|4.15|4.15|4.15|4.24|4.34|4.53|4.53|4.44|4.44|4.82|4.53|4.63|4.44|4.34|4.34|4.63|4.53|4.63|4.73|4.63|4.73|4.53|4.82|4.44|4.53|4.24|4.53|4.53|4.82|4.82|4.63|4.92|4.34|5.59|5.59|5.4|5.5|5.11|4.82|4.92|5.21|5.21|5.59|4.82|4.34|4.34|4.53|3.96|3.96|4.05|4.15|4.05|3.76|3.67|3.86|3.67|3.76|3.28|3.28|3.28|3.38|3.09|2.99|2.89|2.7|2.89|2.89|2.8|2.89|2.89|2.99|2.99|3.09|3.09|3.09|3.09|3.18|2.99|2.99|2.99|2.99|2.99|3.18|3.09|3.38|3.28|3.18|3.28|2.89|2.8|2.8|2.8|2.8|2.8|2.89|2.99|2.99|2.99|3.28|3.38|3.38|3.47|3.38|3.38|3.38|3.28|3.38|3.18|3.28|3.47|3.47|3.47|3.47|3.38|3.47|3.38|3.38|3.57|3.28|3.28|3.28|3.47|3.18|3.09|2.99|3.09|3.18|3.28|3.09|3.28|3.18|2.89|2.99|2.99|2.89|2.89|2.89|2.89|2.8|2.7
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|3.253|3.234|3.243|3.185|3.166|3.234|3.234|3.243|3.078|3.127|3.117|2.971|2.942|2.942|2.865|3.001|3.127|3.059|3.049|3.001|2.942|2.816|2.816|2.903|2.884|2.874|2.913|2.806|2.709|2.758|2.748|2.631|2.622|2.593|2.651|2.428|2.301|2.389|2.476|2.486|2.476|2.466|2.466|2.515|2.428|2.466|2.379|2.428|2.389|2.515|2.593|2.68|2.719|2.33|2.301|2.195|2.282|2.282|2.233|2.282|2.301|2.301|2.301|2.233|2.263|2.272|2.447|2.398|2.408|2.301|2.33|2.156|2.175|2.204|2.165|2.127|2.107|2.039|1.962|2.088|2.292|2.243|2.282|2.292|2.263|2.398|2.233|2.117|1.991|2.068|2.146|2.136|2.078|2.039|2.059|1.971|1.962|1.942|1.942|1.874|1.874|1.68|1.787|1.758|2.059|2|2.049|1.962|1.874|1.874|2.039|2.059|2.136|2.039|2.039|2.107|2.059|1.913|1.826|1.738|1.738|1.457|1.447|1.292|1.292|1.175|1.224|1.379|1.214|1.262|1.369|1.369|1.622|1.447|1.622|1.573|1.515|1.427|1.593|1.486|1.563|1.418|1.437|1.554|1.427|2.496|2.641|2.612|2.845|2.903|2.661|2.709|2.738|2.913|2.981|3.001|3.03|3.117|3.098|3.088|3.098|3.039|3.03|2.855|2.583|2.719|2.913|2.933|2.942|3.068|3.078|3.117|2.991|2.933|2.69|2.466|2.496|2.398|2.398|2.554|2.408|2.408|2.486|2.33|2.389|2.797|2.758|2.806|2.845|2.826|2.942|2.768|2.835|2.67|2.709|2.768|2.884|2.835|2.826|2.835|2.865|2.719|2.933|3.01|2.69|2.437|2.466|2.466|2.573|2.175|2.544|2.69|2.554|2.311|2.03|1.952|1.893|1.826|1.728|1.68|1.631|1.505|1.534|1.68|1.631|1.447|1.602|1.486|1.233|1.194|1.25|1.24|1.23|1.28|1.27|1.04|0.99|0.84|0.83|0.82|0.75|0.75|0.8|0.8|0.71|0.73|0.65|0.63|0.63|0.58|0.56|0.55
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|4.36|4.3|4.341|4.467|4.445|4.63|4.75|4.6|4.59|4.79|4.907|4.749|4.62|4.538|4.2|4.205|4.31|4.292|4.3|4.25|4.18|4.49|4.423|4.41|4.449|4.57|4.39|4.3|4.065|4.24|4.218|4.22|4.029|4.116|4.19|4.27|4.2|4.165|4.188|4.17|4.121|4.137|4.17|4.145|3.75|4.142|4.117|4.26|4.59|4.571|4.74|4.82|4.735|4.74|4.739|4.767|4.86|4.87|5.1|5.135|4.889|4.73|4.85|4.878|4.899|4.983|4.9|4.645|4.538|4.5|4.72|4.55|4.521|4.305|4.094|4.068|4.095|3.77|3.933|3.808|3.78|3.75|3.795|3.827|3.68|3.65|3.68|3.722|3.604|3.57|3.4|3.373|3.448|3.419|3.363|3.36|3.45|3.37|3.37|3.4|3.397|3.403|3.443|3.421|3.583|3.72|3.78|3.784|3.683|3.74|3.85|3.88|3.9|3.705|3.68|3.6|3.59|3.517|3.35|3.218|3.216|3.036|2.95|2.85|2.861|2.802|2.821|2.98|2.716|2.935|3.045|2.97|3|2.83|2.924|2.895|2.82|2.9|3|3.014|3|3|2.985|3.161|3.27|3.5|3.535|3.505|3.65|3.606|3.513|3.504|3.569|3.65|3.557|3.63|3.548|3.505|3.45|3.328|3.339|3.315|3.27|3.251|3.213|3.34|3.435|3.504|3.515|3.404|3.57|3.35|3.526|3.586|3.44|3.385|3.331|3.284|3.162|3.161|3.15|3.35|3.191|3.377|3.3|3.17|3.25|3.04|3.15|3.257|3.16|3.161|3.14|3.1|3.11|3.092|3.15|3.25|3.325|3.34|3.365|3.23|3.337|3.265|3.192|3.15|3.23|3.248|3.442|3.19|3.59|3.41|3.357|3.41|3.333|3.17|2.95|2.925|2.88|2.72|2.905|2.752|2.697|2.93|2.75|2.78|2.77|3|2.93|2.928|2.74|2.893|2.58|2.518|2.57|2.64|2.527|2.75|2.655|2.75|2.85|2.93|3.1|2.833|2.57|2.6|2.08|2.08|2.07|2.03|1.98|2.11
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|8.271|8.209|8.338|8.218|8.124|7.919|7.629|7.178|6.879|7.053|6.96|6.808|7.049|6.741|6.83|6.634|7.027|6.995|7.129|6.91|6.692|6.692|6.487|6.737|6.603|6.968|7.91|7.965|8.18|8.13|7.885|7.47|7.165|7.315|7.12|6.9|6.745|6.85|6.3|6.155|6.275|6.08|6|5.98|5.945|6|5.615|5.57|5.725|5.65|5.66|5.67|5.5|5.53|5.15|5.03|5.055|5.08|5.1|5.14|5.18|5.13|5.055|5.12|5|5.06|5.17|5.135|5.13|5.14|5.1|5.15|5.11|5.2|5.21|5.25|5.3|5.345|5.3|5.35|5.35|5.4|5.43|5.4|5.42|5.41|5.405|5.605|5.4|5.4|5.455|5.4|5.4|5.4|5.4|5.4|5.4|5.41|5.45|5.69|5.485|5.485|5.45|5.455|5.55|5.59|5.575|5.6|5.75|5.6|5.615|5.55|5.59|5.54|5.58|5.47|5.55|5.6|5.595|5.605|5.6|5.695|5.615|5.6|5.63|5.6|5.6|5.605|5.6|5.75|5.645|5.615|6.155|5.805|5.675|5.61|5.67|5.745|5.665|5.6|5.925|5.75|5.625|5.64|5.6|6.05|6.05|5.75|6.02|6.2|5.81|6.05|6.055|6.25|6.4|6.495|6|6.14|5.97|5.775|5.67|5.72|5.78|5.58|4.95|4.9|4.865|4.99|5.2|5.3|5.195|5.63|5.81|4.985|4.72|4.79|4.45|4.4|4.315|4.07|4.07|4.23|4.08|4|3.89|3.82|3.74|3.75|3.55|3.585|3.48|3.4|3.41|3.43|3.46|3.44|3.43|3.425|3.3|3.24|3.34|3.28|3.33|3.435|3.485|3.29|3.34|3.245|3.32|3.24|3.63|3.545|3.58|3.595|3.68|3.495|3.3|3.225|3.3|3.1|3.2|3.16|3.16|3.285|3.265|3.45|3.445|3.355|3.34|3.4|3.65|3.715|3.75|3.74|3.755|3.8|3.85|3.86|4.01|4|4.05|4.14|3.93|3.75|3.56|3.725|3.55|3.515|3.405|3.36|3.43|3.21
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4|4.06|4.13|4.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|3.02|2.91|3.06|2.77|2.65|2.48|2.58|2.64|2.62|2.68|2.93|2.96|3.44|3|2.68|2.1|2.67|2.48|2.24|1.83|1.66|1.63|1.72|1.79|1.89|1.79|2.19|1.04|0.64|0.64|0.52|0.61|0.63|0.65|0.55|0.51|0.53|0.54|0.48|0.47|0.52|0.54|0.41|0.44|0.38|0.3|0.19|0.2|0.22|0.27|0.27|0.22|0.24|0.27|0.22|0.22|0.22|0.26|0.3||0.3|0.3|0.31|0.29||0.27|0.24|0.32|0.32|0.29||0.26||0.29||0.33|0.29|0.29||0.26||0.28|||0.27|0.26|||0.22|0.29|||||||0.31|||||0.29||||||0.29|0.28|0.28|0.32|0.34||0.39|||0.39|0.39|0.36||0.43|0.34|0.43|0.46|0.45|0.5||0.47|0.47|0.48|0.5|0.49|0.48|0.48|0.5|0.42|0.42|0.42|0.4|0.43|0.42|0.39|0.34|0.39|0.34|0.34|0.34|0.36|0.35||0.36|0.34|0.34|0.36|0.34|0.34|0.33|0.4|0.43|0.26|0.39|0.34|0.3|0.28|0.22|0.22|0.27||0.26|0.43|0.32|0.17|0.25||0.22|0.14|0.14|0.25|0.15|0.22|0.17|0.19||0.19|0.19|0.19|0.25|0.2|0.19|0.25|0.25|0.27|0.25|0.23||0.34|0.29|||0.15|0.14|||0.27|0.29|0.29|0.27|0.29|0.24|0.22|||0.34|0.29||0.28|0.22|0.24|0.23||0.23||0.29||0.23|0.26|0.26|0.24|0.22|0.31|0.36||0.44|0.46||0.61|0.6|0.24|0.23|0.18|0.29||0.3|0.3|0.43|0.36|0.36||0.27|0.26||0.4
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|11.859|11.621|11.412|11.238|11.102|11.457|11.366|11.175|11.302|11.421|11.439|11.43|11.576|11.375|11.357|12.087|12.725|12.406|11.95|11.658|11.549|11.421|11.193|11.521|11.585|11.494|11.539|11.594|11.448|11.284|11.302|11.311|10.937|10.864|10.436|10.29|10.171|10.399|10.427|10.171|9.934|9.651||9.526|9.464|9.552|9.324|9.359|8.999|9.175|9.096|9.543|9.727|9.376|9.245|9.14|9.526|8.991|9.148|9.254|9.508|9.622|9.473|9.517|9.28|9.184|9.227|10.219|9.99|10.139|10.078|9.473|9.692|9.491|9.245|9.236|8.508|8.192|8.368|8.368|8.201|8.289|7.754|8.131|8.026|8.061|8.149|7.868|8.078|8.122|7.763|7.719|7.938|7.815|8.026|7.991|7.806|7.701|7.587||7.71|7.226|7.393|7.301|7.426|7.468|7.844|7.877|7.727|7.785|8.111|7.886|8.061|8.295|8.37|8.537|8.596|8.771|8.988|9.005|8.938|8.98|8.972|8.855|8.788|8.529|8.437|8.679|7.877|7.844|8.128|8.178|8.295|8.061|8.003|8.036|7.986|7.936|8.521|8.813|8.738|8.111|7.836|8.161|7.644|8.42|8.638|8.395|8.42|8.604|8.237||8.791|9.332|9.221|9.109|9.197|9.221|9.149|9.157|8.942|9.38|9.388|9.292|8.815|9.022|9.165|8.966|9.141|8.966|9.229|9.157|8.926|8.799|8.64|8.385|8.799|8.759|8.958|9.125|9.149|9.364|9.173|9.627|9.523|9.945|10.239|10.311|10.279|10.271|10.048|10.271|10.775|10.208|9.891|9.95|10.375|9.975|10.083|9.658|9.391|8.875|8.708|9.108|8.635|8.515|8.389|8.127|8.381|8.143|9.325|9.666|9.889|10.23|10.198|10.269|10.277|10.42|10.88|10.595|10.69|10.349|10.15|10.658|10.634|10.833|10.674|10.801|10.896|10.754|11.111|11.269|11.023|11.174|11.19|11.269|10.849|11.206|11.38|11.508|11.119|11.674|11.96|11.928|12.015|12.245|12.222|12.238|12.254|12.65|12.412|12.055
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|61.053|62.343|58.968|59.564|60.06|66.314|67.257|67.208|68.3|69.987|66.016|64.527|65.222|61.549|60.06|59.067|59.564|56.585|58.075|54.104|52.366|53.607|54.6|51.622|51.125|54.203|53.707|54.848|51.523|51.125|54.6|56.188|52.118|55.493|54.6|55.493|52.515|51.225|48.644|42.886|41.297|42.737|44.673|40.503|37.823|37.227|36.235|32.512|30.477|30.775|33.356|32.959|32.264|34.646|32.76|31.469|31.767|31.172|31.469|32.661|36.731|30.179|30.775|24.75|24.184|24.75|21.709|19.447|21.709|18.032|15.062|14.143|16.406|17.643|17.184|13.507|13.153|13.33|15.451|25.528|8.203|7.46|9.016|9.122|9.688|7.425|5.975|5.445|5.728|6.541|7.566|6.47|7.991|7.991|6.895|7.071|7.071|7.071|7.425|7.602|8.733|9.723|11.668|8.309|10.43|11.668|10.43|12.34|12.729|12.375|13.436|13.789|13.436|15.911|15.416|15.557|15.027|15.027|16.264|16.618|12.976|12.022|14.037|13.966|14.072|14.497|15.204|14.39|9.617|13.789|18.916|21.745|21.391|22.028|21.745|21.886|21.603|18.704|18.669|19.447|17.148|17.749|21.497|22.593|17.502|20.507|23.689|23.336|24.538|27.154|24.75|27.791|24.184|27.579|31.822|26.306|29.523|34.721|95.465|95.465|97.233|95.465|97.233|111.376|97.233|104.304|111.376|88.393|122.867|100.768|100.768|99.001|88.393|84.858|90.161|90.161|91.929|93.697|102.536|106.072|123.751|134.358|127.287|139.662|153.805|229.823|240.43|251.037|275.787|249.269|240.43|229.823|245.734|261.644|258.109|261.644|268.716|275.787|275.787|304.073|309.377|298.77|307.609|295.234|318.216|311.145|318.216|307.609|346.502|325.288|362.413|353.574|371.252|374.788|374.788|374.788|381.86|426.056|417.217|406.61|418.985|374.788|420.753|381.86|381.86|381.86|383.627|342.966|327.056|332.359|351.806|344.734|374.788|380.092|403.074|413.681|404.842|413.681|473.789|438.431|332.359|304.073|272.252|243.966|242.198|254.573|258.109|259.877|259.877|261.644|265.18|311.145
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|5.07|5.245|5.01|4.9|4.88|5.04|4.868|4.546|4.39|4.334|4.228|4.304|4.26|4.134|4.2|4.2|4.1|4.068|4.11|4.08|4.07|4.05|4.148|4.144|4.26|4.266|4.106|4.044|3.982|3.97|3.87|3.822|3.8|3.932|3.712|3.698|3.694|3.794|3.8|3.692|3.57|3.738|3.668|3.56|3.68|3.718|3.644|3.63|3.664|3.86|3.276|3.3|3.324|3.211|3.15|3.092|3.092|2.955|3.082|3.066|3.125|2.964|2.964|3.062|3.004|3.041|3.06|3.019|3.107|3.14|3.217|3.203|3.103|3.072|3.08|3.072|3.101|3.062|3.393|3.358|3.385|3.479|3.473|3.473|3.383|3.463|3.326|3.119|2.792|2.812|2.837|2.788|2.896|2.802|2.802|2.8|2.777|2.798|2.829|2.794|2.694|2.563|2.888|3.062|3.199|3.307|3.299|3.356|3.338|3.293|3.336|3.375|3.424|3.344|3.422|3.385|3.307|3.297|3.176|3.297|3.229|3.23|3.326|3.334|3.346|3.297|3.283|3.405|3.432|3.669|4.011|3.913|3.855|3.913|3.906|3.917|3.904|3.866|4.039|3.952|4.168|4.174|4.305|4.311|4.011|4.324|4.471|4.289|4.495|4.504|4.518|4.596|4.555|4.563|4.633|4.631|4.753|4.751|5.371|5.347|5.381|5.308|4.911|4.884|4.892|4.882|4.858|4.708|4.74|4.791|4.74|4.774|4.787|4.843|4.892|4.725|4.713|4.743|4.872|5.038|5.082|5.102|5.195|5.185|5.151|5.009|5.019|5.078|5.244|5.263|5.366|4.99|4.892|4.892|5.058|4.985|5.215|5.283|5.175|4.916|4.816|4.696|4.637|4.716|4.794|4.794|5.053|5.078|5.082|5.068|5.772|5.841|5.655|5.581|5.586|5.523|5.635|5.611|5.616|5.572|5.562|5.322|5.078|5.141|5.244|5.303|5.342|5.528|5.185|5.185|5.195|5.146|5.342|5.185|5.239|5.043|5.342|5.469|5.259|4.98|4.906|4.647|4.892|4.794|4.911|4.892|5.009|5.068|5.146|4.559|4.305|4.202
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|155.6|164.11|160.45|147.49|149.17|146.4|138.49|138.49|260.65|269.06|249.77|237.16|238.39|247.3|247.05|237.41|241.86|212.68|201.3|196.85|194.87|190.42|198.58|198.33|184.48|192.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.14|1.18|1.16|0.98|0.93|0.96|0.91|0.96|1.02|1.05|1.01|1|0.93|0.86|0.79|0.89|0.82|0.83|0.79|0.76|0.68|0.73|0.77|0.72|0.79|0.85|0.83|0.81|0.86|0.84|0.75|0.73|0.75|0.73|0.72|0.74|0.71|0.65|0.6|0.55|0.56|0.6|0.58|0.58|0.58|0.49|0.57|0.58|0.62|0.61|0.58|0.6|0.58|0.66|0.66|0.61|0.65|0.74|0.77|0.9|0.89|0.81|0.81|0.93|0.94|0.97|0.95|0.94|0.88|0.9|0.61|0.61|0.59|0.55|0.82|0.91|1.01|1.15|1.12|0.93|1.56|1.7|1.59|1.5|1.45|1.46|1.4|1.31|1.3|1.2|1.14|1.07|1.03|1.05|1.07|1.1|1.12|1.12|1.01|1.09|1.15|1.07|1|1.01|1.03|1.07|1.09|1.01|1|1|1.11|1.21|1.23|1.25|1.38|1.43|1.42|1.49|1.53|1.52|1.45|1.42|1.28|1.33|1.33|1.38|1.58|1.58|1.38|1.58|1.75|1.77|1.88|1.7|1.6|1.53|1.59|1.57|1.63|1.75|1.69|1.66|1.72|1.69|1.47|2.15|2.15|2.12|1.91|1.94|1.91|1.81|1.85|1.98|2.07|2.02|1.85|1.99|2.06|2.28|2.36|2.4|2.07|2.22|2|2|2.05|2|2.03|2.45|2.3|2.21|2.33|2.58|2.57|2.78|2.66|2.58|2.74|2.89|2.99|3.07|2.92|2.82|2.88|2.78|2.86|2.75|2.84|2.93|3|2.89|2.88|2.82|2.8|2.73|2.76|2.46|2.51|2.41|2.44|2.45|2.55|2.55|2.43|2.34|2.3|2.04|2.42|2.32|2.14|2.03|2|2.15|2.18|1.85|1.86|1.97|2|1.93|1.86|1.93|1.96|1.82|2|2.07|2.2|2.08|2.11|2.06|1.94|2.16|2.22|2.31|2.34|2.4|2.16|2.3|1.95|1.86|1.76|1.59|1.7|1.74|1.77|1.51|1.55|1.62|1.67|1.73|1.59|1.68
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|36.81|35.5|35.75|31.62|32.19|34|33.19|33.88|34.62|36.06|36.38|36.25|37.5|38.38|38|38|36.88|34.5|34.12|33.81|33|32.75|32|33.69|32.69|32.31|34.12|35.81|34|33.75|34|31.5|31.62|31.38|31|30.62|29.5|28.88|29.69|28.94|27.56|26.88|26.06|25.94|26|25.81|26|26.12|26|26.19|26.75|27|26.75|26.69|26.69|27.12|28.5|28.62|28.5|28.88|29.25|29.5|30|28.81|29|28.62|27.12|26.81|25.56|26|27.25|28.06|26.25|26.06|27|26.25|26.25|26|25.94|26.88|26.44|26.75|26|26.12|26.88|27|27|26.69|26.75|26|26.25|25.88|25.5|25.38|27.25|26.88|26.19|25.25|26.25|27.75|27.25|25|25|26.5|27.75|27.25|27.75|27|27.25|27.5|26.62|105|107.5|104|107|105.5|98|95|90|90.5|92|94|93.25|94.75|93|92|93.25|93|93|91|94|96|96.5|92.5|94|87|89|88|90|90|98.5|93|86|87|91|102|102|105.5|106|108|107|106|113|116|113|117|111.25|108.25|106|108|107|105.5|105.25|107|109.75|109|116.25|106|105|110|108.5|111.75|113.25|112|106.25|108|107.5|108.5|102.75|110.5|111|105|104.25|100.5|103.75|98|90.5|88.25|90.5|89|86|85.5|87|81|87.25|84|81.25|78.75|80|81.75|74|73|73.5|74.5|71|69.75|71.25|70.25|74|70|77.5|73.75|74|72|70|70.75|71|69|66.5|68|67.25|68|72|75|72.25|65.25|60.25|59.75|62|61|62|66|63|62|65|64|59|54.5|53.5|55.5|53.5|55.75|56|53|52|50.75|51.5|51.5|51.75|52.5|54|54
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|37.57|37.41|37.44|36.98|37.08|37.19|36.99|37.89|36.72|36.93|36.61|36.76|37.03|37|37.41|37.55|37.87|38.2|37.69|37.58|37.61|37.57|37.11|37.12|37.17|37.19|37.45|37.22|36.98|37|36.7|36.3|36.56|37.11|36.57|36.54|36.55|37.3|37.55|37.96|37.97|37.77|38.47|38.2|37.54|38.21|38.9|39.5|39.42|39.53|39.53|39.7|39.3|39.04|38.76|37.85|38.55|37.97|38.93|39|40.065|40.1|40.19|41.87|42|40.98|41|40.95|40.35|39.33|38.88|37.585|37.3|37.725|37.5|37.41|36.99|36.77|37.49|36.7|37.73|37.57|38.17|38.13|36.95|37.49|36.76|36.91|36.7|36.69|37.04|37.05|36.06|35.11|36.54|36.45|36.5|35.95|37.88|38.16|37.9|36.83|36.87|36.19|37|36.88|37.07|36.88|37.14|37.82|38.3|37.65|38.37|38.03|36.86|37|37.19|37.54|37.3|37.07|37.06|36.61|35.9|36.62|34.92|34.96|36.03|35.8|34.4|34.13|35.02|35.6|37.64|38.39|38.77|37.19|36.44|35.36|38.28|37.58|39.52|37|36.92|38.405|39.36|42.35|42.19|41.47|42.94|43.87|42.85|43.5|44.8|46.4|45.87|45.21|44.8|44.12|44.6|43.92|43.65|43.78|42.94|42.65|41.86|41.47|40.88|40.06|40.69|40.16|40.02|40.02|40.87|40.26|40.6|40.62|40.5|38.88|40.44|40|40.3|40.96|41.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|1184.67|1181.0699|1166.96|1123.95|1075.39|1053.8101|1030.4301|1024.83|1017.25|1031.5601|1019.19|1007.06|968.22|985.48|1025.11|1010.05|1026.3|936.32|948.91|924.34|897.36|935.3|949.51|990.27|994.47|1059.09|1074.1899|1048.99|928|931.01|936.83|1007.66|974.37|997.42|974.69|981.56|1009.25|1000.92|1006.24|956.28|973.04|934.6|927.59|880.89|850.03|748.7|785.71|1205.5699|1209.16|1242.0601|1271.51|1312.77|1356.53|1318.76|1271.97|1237.84|1320.5601|1340.9399|1438.05|1474.86|1463.04|1294.79|1227.05|1240.84|1260.74|1286.99|1214.0699|1917.38|1903.6|1847.47|1803.5699|1761.29|1744.26|1796.52|1827.6899|2038.64|1986.02|1914.41|2011.22|2106.71|2061.23|2150.78|2147.78|2284.46|2240.1001|2311.23|2382.55|2285.0601|2263.78|2254.49|2326.52|2280.3|2275.77|2251.5901|2151.98|2129.2|2072.8601|2060.8601|1923.5699|1934.39|1897.96|1809.6|1891.23|1920.37|2013|2144.27|2222.0601|2262.8799|2169.97|2285.1799|2303.4299|2277.8999|2366.8601|2283.95|2308.3799|2270.6699|2271.77|2153.1799|2169.04|2147.79|2122.01|2128.01|2020.1801|1937.46|1959.5601|1887.92|1917.83|1980.54|1794.42|1911.23|1959.59|1928.9301|2038.88|1886.4301|1721.4|1599.9|1584.73|1558.2|1827.6899|1832.26|1806.66|1742.9399|1674.27|1785.87|1864.25|2174.8501|2237.1899|2172.6299|2146.5901|2132.8|2035.6899|2144.1499|2169.3701|2168.25|2182.96|2210.22|2178.45|2194.6299|2290.54|2274.6299|2226.1201|2264.3301|2259.1101|2160.8799|2113.0701|2142.7|2213.0901|2111.98|2258.04|2199.3401|2245|2177.4199|2197.1399|2254.1499|2214.9199|2233.6699|2222.1201|2123.51|2018.91|2059.6699|1991.53|1942.78|1963.83|1976.6|1918.8|1900.8199|1928.39|1866.05|1761.15|1723.76|1691.05|1665.42|1679.63|1587.91|1592.29|1606.4301|1658.65|1654.45|1594.51|1597.04|1590.62|1494.1801|1593.1899|1601.1|1518.38|1520.8101|1530.0699|1541.0699|1560.9399|1586.11|1671.6801|1717.99|1749.1|1761.3101|1737.45|1717.99|1667.79|1579.27|1500.4399|1461.4301|1495.98|1503.61|1435.64|1417.9399|1429.66|1467.42|1475.5|1441.65|1445.25|1398.87|1326.5601|1316.67|1310.0699|1330.91|1324.16|1289.75|1207.87|1306.85|1295.99|1267.08|1185.6899|1186.89|1171.9|1158.01|1087.98|1158.71|1136.53|1140.87|1146.3101|1140.73|1149.72|1064.61
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|101.25|110|110|110|110|120|127.5|118.75|142.5|150|153.75|155|155|158|163.75|176.5|186.25|142.5|116.75|118.25|117.25|105|113.25|116.25|121.25|127.5|133.75|135.25|130|127.5|115.25|114.25|107.5|128.75|141.25|105|80|70.5|70.5|72.5|73.75|73|70|74.25|78.75|77.75|83.75|84.25|87.5|115|115|113.75|105|103.75|83|81.25|81.25|78.75|77.5|83.75|1.925|2.075|2.2|2.28|2.35|2.2|2.25|2.25|2.3|2.395|2.3|2.3|2.3|2.32|2.15|2.38|2.4|2.21|2.475|2.485|2.45|2.54|2.51|2.735|2.59|2.41|2.15|2.1|2.24|2.05|2.2|2.225|2.185|2.21|2.23|2.35|2.37|2.35|2.37|2.3|2.8|2.875|3.02|3.55|4.08|3.93|4|4.275|4.11|2.875|3.1|3.25|3.16|3.19|3.2|3|2.9|3.2|3.325|3.115|3.12|3.195|3.275|3.5|2.95|3.25|4.87|4.97|4.51|5.1|5|5.355|5.25|5.225|5.275|4.95|5.295|5.3|5.94|5.8|5.6|6.08|6.29|6.575|6.95|7.125|7.12|7|6.8|6.55|5.575|5.4|5.65|5.575|5.85|5.8|5.95|5.72|5.76|5.5|5.85|5.875|5.79|5.75|5.55|6.09|6.645|6.5|6.825|6.08|5.53|5.77|5.5|5.7|5.6|5.53|5.7|5.8|7.584|8.779|9.006|9.006|9.206|8.94|9.196|9.718|9.253|8.874|8.912|8.912|8.684|9.006|9.386|8.514|9.481|9.481|9.206|9.253|9.367|9.481|9.955|9.718|10.903|9.718|9.481|9.006|9.338|9.158|9.955|9.149|8.817|9.006|9.718|9.955|8.627|9.367|9.481|10.429|10.666|10.429|10.429|10.903|10.429|11.14|10.666|11.14|11.377|10.666|11.14|10.429|10.192|10.903|11.377|12.562|12.562|13.036|13.273|13.747|14.932|10.429|10.192|10.903|11.851|11.377|11.14|10.666|11.14|11.377|10.192|10.192|10.903|10.429
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|315.9|319.3|317.8|317.8|313.5|326.9|321.3|319.6|326.5|327.7|345.6|334.8|329.5|321.1|319|324.5|328.1|319.4|315.9|315.6|304.5|303|308|311.5|312.4|314|309.2|314.1|311.7|308.9|290.9|293.5|296.5|290|294.1|287.9|276.9|280|275.7|275.9|271.6|266.7|269.4|265.9|264|251.3|253.5|253|249.8|259.9|260|273.4|272.1|270.1|283.5|270.8|274.9|269.9|280.8|282.4|291|293|291.9|286.9|290|286.6|283.9|281.6|273.1|274|273.1|267.1|267.8|268.2|272|268.4|269.6|290|300.1|294.7|289.9|295.2|294.8|298.4|291.3|285.7|283.9|288.5|285.9|282.4|285.3|285.8|281.5|275|270|265|270.4|260.2|264.9|263.2|282.6|274.6|280.4|271.7|288.9|288.2|290.8|289.5|284.5|274.7|279.5|282.6|286|268.7|266.4|268|268.1|261.4|260|263.1|265.5|268.7|269|243|239.7|236.4|241.8|249.1|244.3|244|248.5|246.5|257.5|242.6|240.8|224.8|233.9|225|239.5|220.5|220|208.7|209|217.3|217.6|239.7|237.7|237.3|236.5|236.7|227.5|242.5|231.4|228.7|227.3|210|213.8|207.4|211.6|211|203.6|201.5|197.7|198.2|200.9|202.3|205.2|201.7|207.2|212.3|214.8|229.8|231.3|233.5|235.4|234.2|233|232.4|223.3|218.6|207.5|201|194.1|208.2|203.2|207.3|199.1|192.5|192.4|198.4|198.6|202.5|205|193.5|193.7|194.2|211.3|208.8|208.9|210.3|213.7|208.5|211.3|223.7|227.9|227.8|228.7|234.7|230|226|234.6|237.5|236.7|230|229|233.6|223|224.4|231.5|226.3|230.9|223.5|226.8|229|231.6|237.8|239|229.8|225|216.1|230.2|231.8|225.9|236.3|238.6|232|238.9|243.9|251.5|245.6|238.3|253.3|249.1|267.5|256.2|260|253.6|250.5|235|237|237.75|228
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|5.025|5.1|4.628|4.65|4.906|5.11|5.125|5|5.315|5.4|5.54|5.425|5.22|5.09|5.855|6.255|6.69|6.275|6.345|6.395|6.485|6.76|7.15|7.195|6.935|6.83|6.72|6.28|6.79|6.65|6.6|6.68|5.98|5.84|6|5.74|5.49|5.54|5.55|5.405|5.35|5.775|6.29|6.15|5.975|5.945|5.905|6.03|6.11|6.46|6.53|6.63|6.68|6.07|6.2|6.215|6.38|6.465|7.155|7.52|8.95|7.855|7.795|7.96|7.72|7.5|7.48|7.63|7.52|7.57|7.64|7.435|7.515|7.475|7.455|7.355|7.27|6.905|7.3|7.295|6.85|6.85|6.81|6.95|6.975|7.445|7.97|7.59|7.2|7.515|7.45|6.9|6.405|6.765|6.75|6.655|6.65|6.95|6.95|6.46|6.39|6.385|6.725|7.05|7.29|7.175|7.955|8.03|8.35|8.49|9.6|9.95|10.21|9.91|9.97|10.25|10.37|10.17|11.33|10.4|10.44|9.54|8.885|8.865|8.97|8.18|8.565|8.875|8.08|8.39|8.765|9.13|10.02|9.53|9.345|8.99|8.85|8.765|9.385|9.42|10.18|10.08|10.26|11.29|11.07|12.23|13.21|12.54|12.7|12.97|11.79|12.25|12.38|13.01|13.18|13.83|13.71|13.37|14.03|13.82|13.92|14.53|16.2|15.82|15.64|15.85|16|15.92|16.09|16.21|17.58|17.29|16.96|16.68|16.47|16.22|16.6|16.19|16.23|16.12|15.94|16.31|16.41|16.52|16.19|16.47|16.25|16.09|15.59|15.72|15.82|15.4|15.01|14.34|14.77|14.99|15.5|15.25|14.63|14.39|14.54|13.88|14.72|15.17|14.85|14.9|14.18|14.13|14.76|13.91|14.59|15.33|15.15|15.44|16.89|16.55|15.66|15.99|15.9|14.69|14.95|14.44|15.75|16.03|15.78|15.86|16.33|15.76|15.49|14.89|14.42|14.47|14.27|14.5|15.03|14.39|12.58|13.61|13.9|14.57|14.46|14.7|15.45|15.18|13.74|13.99|13.15|12.67|12.55|12.04|11.8|11.4
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|421.25|425|390|402.25|410|379.75|372.5|323|341.5|330|327.5|315.25|308.5|303.5|307.5|321|329.75|337.5|307.5|301.12|293.62|310|322.5|316.62|310.25|315.25|321.5|323.5|325.5|327.5|327.5|340|345|339|340|329|340|355|355|347.5|327.5|317.5|317.5|315|310|304|308.5|325|322.5|315|304|319|272.5|265|248|249|250|242.5|246|245|226.5|237.5|233.5|215|217.5|230|243|242.25|249.5|242.5|245|223|226.5|225|256|247|235|235|240|220.75|226|241|236|238|236|204|198|207|203|173.5|173.5|173.5|177.5|179.5|187.5|179|169|169.5|181|175|146|143.5|153.5|141.5|138.5|118.5|115|114.5|110.5|101.5|107.5|111|115|114|115.5|119|106|91.5|91|92|92|91|91.5|93.5|93.5|94.5|94.5|94.5|94|96|96|96|96|96|92.5|90.5|92.25|93.5|82.5|79|78.5|78.5|79.5|79|79.5|93.5|90.5|76.5|75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|1.22|1.235|1.24|1.195|1.28|1.39|1.275|1.865|1.3|1.45|1.465|1.48|1.415|1.345|1.49|1.36|1.165|0.825|0.78|0.77|0.785|0.72|0.765|0.805|0.83|0.785|0.81|0.815|0.88|0.86|0.86|0.825|0.84|0.87|0.78|0.69|0.695|0.73|0.69|0.65|0.645|0.63|0.61|0.59|0.615|0.58|0.61|0.685|0.65|0.61|0.6|0.64|0.61|0.55|0.565|0.545|0.57|0.53|0.65|0.705|0.75|0.74|0.765|0.775|0.825|0.785|0.77|0.89|0.82|0.845|0.75|0.99|0.715|0.665|0.77|0.795|0.81|0.82|0.895|0.87|0.865|0.91|0.92|0.985|0.97|1.02|0.835|0.83|0.82|0.835|0.86|0.79|0.745|0.62|0.63|0.76|0.775|0.72|0.74|1.04|0.87|0.325|0.42|0.455|0.595|0.625|0.67|0.69||||||||||||||||||||1.6|||||||||||||||||||||||||||||||||3.3||||||||||||||||||||||||||||2||||2.2||||||||||||||||||||3||||||||||||||3.91|3.57||3.8|||||||||||||||||3.067|||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|175.25|173.5|177.5|172|185.25|181|197.75|211.25|226.25|227.75|228.25|231|205.25|195|178|190|205.25|196.75|208|208|202.5|176.25|186.5|181.75|176|167.25|130.5|129|132|126.75|122.25|125|121.75|124.5|128|125.25|119|115.25|111.25|118.25|115.5|119|119.75|117.75|112.5|111|105.75|111.25|109.75|122|115.75|105|91|88.5|91|92|95|94.5|94|95.25|95|121|113.25|118|114.5|110.5|98.25|101|100|98.75|98.5|92.25|94.75|95.25|91|82|81.5|79.5|70.25|58.25|51.25|69.38|66|66|50.75|53|46.25|40.5|39.75|39.75|42.5|41.75|37.5|27|27|27.25|26.5|27.25|26.75|27|26|26|27.5|26.25|34|31.25|32.75|30.75|35.75|36.75|37.5|38.75|35.25|40.75|45.75|49.25|49.5|47.75|47|46.25|46.5|47|50|48|49|48|52.5|48.75|45.5|54|51.5|48.75|49|47|44.75|43.5|41|41|41|41|43|45.5|45|45|37.5|44|48.25|40|50|42.25|42|41.25|43|44.75|45.25|48.5|50|49.5|48.5|48.25|48.25|49.25|47.25|47|46.75|51.25|64.5|81.25|83|87.75|77.25|85.75|86.25|92|73|69.5|70|69|74.5|73|71|74.5|86.75|104.75|106.25|108|107.75|103.5|105|116.5|121|117.25|117.25|107.5|106.5|103.5|117|106.5|79.25|77.5|77|69.25|71.5|90.25|86.5|96.25|99.8|110.4|112.3|126.3|157.6|163|159|157|150.6|145.5|148.7|165.9|154.7|132.1|141|134|145.8|151.6|156.3|165|168.9|150.6|143.8|141.6|146.3|150|142.6|158.8|174.7|161.4|160.1|178.1|192|168.4|153.9|160|160|150|157.25|137.5|115.25|98.25|94|81.75|72.25|71.75
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|2.665|2.712|2.659|2.712|2.696|2.756|2.748|2.592|2.477|2.39|2.355|2.341|2.339|2.254|2.272|2.181|2.303|2.262|2.297|2.232|2.282|2.355|2.361|2.457|2.242|2.193|2.169|2.252|2.151|2.165|2.122|2.045|1.916|1.94|1.813|1.783|1.803|1.811|1.809|1.768|1.618|1.559|1.556|1.556|1.55|1.552|1.512|1.561|1.563|1.57|1.57|1.578|1.589|1.595|1.556|1.564|1.63|1.582|1.561|1.58|1.566|1.565|1.486|1.482|1.48|1.472|1.482|1.479|1.482|1.491|1.467|1.49|1.467|1.477|1.475|1.482|1.482|1.482|1.48|1.472|1.457|1.465|1.467|1.462|1.442|1.452|1.452|1.45|1.437|1.438|1.441|1.43|1.442|1.407|1.391|1.416|1.42|1.451|1.439|1.452|1.442|1.422|1.502|1.531|1.551|1.551|1.549|1.551|1.541|1.536|1.551|1.556|1.491|1.473|1.448|1.43|1.424|1.447|1.443|1.47|1.461|1.43|1.482|1.487|1.434|1.412|1.412|1.412|1.412|1.427|1.457|1.421|1.459|1.467|1.472|1.462|1.462|1.457|1.447|1.439|1.477|1.441|1.447|1.482|1.491|1.491|1.519|1.511|1.511|1.472|1.462|1.477|1.477|1.491|1.456|1.442|1.446|1.442|1.455|1.462|1.459|1.455|1.479|1.49|1.412|1.482|1.53|1.541|1.545|1.551|1.541|1.57|1.481|1.417|1.408|1.383|1.393|1.378|1.372|1.365|1.369|1.363|1.355|1.358|1.333|1.333|1.316|1.313|1.299|1.294|1.294|1.304|1.377|1.382|1.269|1.289|1.263|1.273|1.301|1.304|1.303|1.247|1.235|1.161|1.185|1.181|1.166|1.176|1.234|1.22|1.252|1.224|1.258|1.274|1.329|1.272|1.233|1.253|1.275|1.274|1.291|1.3|1.319|1.3|1.294|1.249|1.242|1.215|1.215|1.196|1.197|1.215|1.215|1.255|1.215|1.226|1.291|1.281|1.267|1.281|1.262|1.272|1.29|1.225|1.225|1.225|1.14|1.109|1.11|1.118|1.093|1.148
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|66|62.25|60|59.5|60|60.25|55|55|53.75|55.25|52|49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|8.72|8.39|8.16|8.26|8.42|8.8|8.79|8.57|8.07|8.8|8.92|8.71|8.18|8.03|8.12|8.01|7.7|7.4|7.29|7.3|7.21|7.25|7.21|7.35|7.4|7.45|7.47|7.05|7.1|6.83|6.5|6.57|6.65|6.92|7.53|7.15|7.29|7.86|7.48|7.52|7.62|6.87|6.12|6.35|6.29|6.07|6.2|6.13|5.93|6.3|6.21|6.3|6.63|5.93|6.26|5.98|6.54|6.54|6.33|6.63|6.68|6.77|7.01|6.96|7.06|7.15|7.32|7.49|8.28|8.61|7.8|7.41|7.6|7.55|7.73|7.71|6.85|6.59|6.45|6.61|6.78|7.53|7.42|7.72|7.76|8.28|7.55|7.15|6.72|6.73|6.7|6.54|5.94|6.11|7.12|7.42|7.79|7.57|7.75|7.42|7.51|7.69|7.81|7.9|8.51|8.75|8.85|9.03|8.87|8.69|8.64|8.71|8.72|8.52|8.51|8.59|8.75|8.76|8.52|8.53|9.17|8.53|8.28|7.98|7.9|7.67|8.21|8.34|7.95|8.36|8.83|8.85|9.13|8.28|8.64|7.99|8.53|8.07|9.32|9|9.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|37.925|38.18|36.39|36.505|36.06|36.74|35.285|34.27|33.8|35.745|37.1|37.135|36.49|35.75|35.2|37.24|38.67|37.705|36|36.175|35.3|34.9|34.89|38.62|37.825|37.4|38.4|39.025|39.105|40.76|38.405|38.45|38.92|37.555|39.155|38.945|38.48|40.555|42.81|41.655|40.615|38.755|39.505|38.645|36.25|35.685|35.83|37.555|37.905|37.75|39.52|39.955|41.08|39.685|40.24|38.04|38.11|36.84|37.78|39.6|39.7|40.485|38.58|38.2|38.175|37.615|38.895|39.05|39.25|39.38|40.885|40.375|40.255|38.515|37.755|36.5|35.075|33.17|33.7|33.5|33|33.085|33.42|33.6|33|33.7|33.87|33.785|33.29|33.475|32.85|32.405|30.75|30.745|31.045|30.89|30.52|31.88|30.045|29.605|28.5|27.63|28.965|28|30.585|30.42|31.245|29.8|30.65|31.195|33.07|33.47|34.36|32.61|34.15|33.25|34.7|34.37|34.2|33.54|32.31|31.35|30.235|30.62|30.06|28.305|28.87|28.48|24.865|27.11|28.65|30.54|31.81|28.35|28.63|28.25|28.675|26|29|29|31.5|30.605|29.795|31.855|33.25|37.05|37.77|35.54|38.065|40.01|36.66|37.645|38.125|39.23|39.33|39.5|39.78|40.395|40.3|40.07|40.85|41.74|40.79|41.15|40.6|39.975|41.545|41.82|43.65|42.465|41.6|39.85|38.865|38.815|40|38.895|39.545|38.505|39.245|37.65|37.07|39.125|38|38.77|38.645|39.07|40.1|40.75|39.405|38.3|38.085|37.76|37.605|38.05|37.525|36.9|38.46|36.43|35.76|34.565|34.8|34.53|35.05|35.55|33.6|31.24|34.11|31.82|33|31.95|37.09|38.16|38.38|39.28|39.13|39.42|38.35|37.38|36.56|35.39|36.57|34.61|32.9|34.72|37.2|38.46|35.85|36|36.36|35.89|35.18|36.09|36.13|37.34|39.31|38.49|38.39|42.19|42.21|40.29|38.49|38.94|37.77|37.5|34.43|36.16|35.22|35.9|33.03|32.4|31.9|30.76
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|30.1|30.1|30.2|30.1|29.5|29.9|29.3|30|30.1|30.5|30.8|30.1|29.5|28.6|28.9|28.6|28.1|27|26.6|26.7|26.6|26.7|27.2|27.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|1.331|1.37|1.391|1.367|1.4|1.459|1.483|1.42|1.416|1.39|1.389|1.4|1.399|1.381|1.388|1.413|1.35|1.338|1.364|1.294|1.289|1.25|1.204|1.219|1.175|1.19|1.282|1.237|1.234|1.12|1.099|1.08|1.071|1.042|1.036|0.963|0.954|0.97|0.964|0.944|0.863|0.868|0.861|0.881|0.857|0.837|0.815|0.841||0.891|0.871|0.88|0.914|0.84|0.795|0.79|0.88|0.829|0.84|0.915|0.928|0.945|0.918|1.1|1.115|1.038|1.07|1.096|1.07||1.055|0.971|0.973|0.956|0.96||0.957|0.934|0.957||0.968|0.98||1.015|0.995|0.983|0.96||0.957|0.938|0.903||||0.867|0.855||0.829|0.833|0.817|0.846|0.869|0.873|0.869|0.87|0.876|0.848|0.827|0.88|0.925|1.016|0.928|0.972|0.97|0.963|0.806|0.82|0.837|0.817|0.788|0.754|0.758|0.786|0.846|0.823|0.822|0.828|0.822|0.786|0.818|0.81|0.818|0.824|0.801|0.845|0.773|0.788|0.731|0.847|0.828|0.964|0.73|0.774|0.849|0.954|1.133|1.214|1.207|1.258|1.357|1.399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|803.5|779|785|765.5|775|756|761|741.5|754|757.5|757.5|749.5|797|792|798|798|821|808.5|763|764|758|760.5|769.5|766.5|770|812.5|838.5|795|816.5|818|817|780.5|732|740.5|704.5|694.5|677.5|677|671|678|659|658|631|620|616|609|579|587.5|576|568|555|550.5|540|560|568.5|575|552|550|555|550|560|542|535.5|535|585.5|584.5|577|580|549|541|534|524.5|535.5|518|520|518|540|556|597|665|687.5|665.5|679|646|666|686.5|680|679|626.5|629|650.5|634|685|675|655|651.5|651|595|615|612|650|650|670|642|667|660|679.5|680|660.5|665|678|680|665|677.5|684|670|717.5|725|674.75|665.5|640|630|611|593.5|576.5|555.5|572.5|579|560|567|558.5|570|548|521|542|530|548|519.5|540|542|596|590|613|629.5|617.5|660|630|655|685|638|634.5|647|638|654.75|672|681.5|705|665|696|657.5|703.5|667|650|658|650|702|660|675|718|717.5|700|700|685|715|715.5|705|710|666.5|680.5|652|635|670|664|677.5|673.5|680|663|670|675|669.5|675.5|708.5|618|590|550|554.5|559|546.5|580.5|570.5|536.5|512|530|540|528.5|537|545|530|550|534|565.5|574.5|602.5|583|554.5|557.5|565|575.5|560|555|552|540.5|526.5|537.5|548.5|561|572.5|600|637|653.5|557|526.5|541.5|565|592.5|560|564.5|583|609|615|624|680|687.5|680|655.5|702.5|653.5|598|625|619|632.5|635.5
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|9.72|9.77|9.72|9.57|9.64|9.86|9.75|9.77|9.5|10|9.94|9.6|9.9|9.8|9.8|9.5|9.94|9.66|9.96|9.79|9.93|9.55|9.73|9.94|9.38|9.23|8.88|8.85|8.72|8.68|8.5|8.37|8.05|7.74|7.59|7.75|7.66|7.64|7.56|7.48|7.52|7.34|7.27|7.02|6.73|6.96|6.63|6.89|6.84|6.85|6.7|6.7|6.76|7.07|6.85|6.84|6.81|6.95|6.91|6.75|6.7|6.5|6.38|6.35|6.42|6|5.89|5.73|5.81|5.75|5.49|5.2|5.24|5.14|5.12|5.15|5.06|5.06|5.15|5.15|5.17|5.08|5.18|5.08|5.2|5.15|5.3|5.29|5.29|5.32|5.33|5.24|5.29|5.18|4.92|5.14|5.06|5.14|5.09|4.96|4.88|4.69|5|5|5.05|5|4.94|4.67|4.74|4.8|5.05|4.99|5.01|4.75|5|5.09|4.77|4.75|4.79|4.85|4.97|4.72|5.03|5.09|5.07|5.13|5.13|5.04|4.92|5.16|5.15|5.09|5.18|5.33|5.25|5.29|5.19|5.16|5.14|5.1|5.15|5.2|5.16|5.34|5.44|5.55|5.55|5.59|5.45|5.46|5.35|5.4|5.1|5.21|5.25|5.27|5.13|5|5.2|5.04|5.14|5.12|5.08|5.08|4.89|4.99|5.03|5.1|5.18|5.18|5.04|4.83|4.76|4.73|4.57|4.8|4.73|4.75|4.92|4.9|4.94|4.85|5.04|5.25|5.4|5.34|5.25|5.28|5.05|5.14|5.23|5.26|5.09|4.46|4.39|4.38|4.41|4.25|4.2|4.48|4.51|4.6|4.55|4.5|4.29|4.21|4.26|4.39|4.61|5.99|6.6|6.66|7|6.62|6.75|6.54|6.49|6.6|6.64|6.8|6.44|6.43|6.99|7.36|7.49|7.64|7.89|7.74|7.72|7.73|7.82|7.95|7.5|7.59|7.74|7.64|7.69|7.88|7.93|8.23|7.87|8|8.3|8.05|7.86|7.86|7.57|7.65|7.3|6.9|7.45|6.48
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|4.48|4.674|4.55|4.458|4.53|4.5|4.34|4.506|4.406|4.518|4.64|4.734|4.66|4.36|4.398|4.54|4.834|4.888|4.88|4.9|4.85|4.652|4.52|5.02|4.98|5.14|4.68|4.82|4.23|4.096|3.894|3.916|3.496|3.438|3.39|3.41|3.41|3.46|3.434|3.39|3.234|3.234|3.16|3.07|3.23|3.244|2.798|2.782|2.98|3.056|3.208|4.46|4.122|4.09|3.802|3.99|3.974|3.992|4.002|3.992|3.992|4|3.974|4.01|4.034|4.032|3.89|3.826|3.844|3.816|3.71|3.534|3.586|3.444|3.278|3.172|3.148|3.04|3.052|3.126|3.102|3.094|3.272|3.288|3.164|3.192|3.192|3.084|2.87|3.024|3.04|3.068|3.098|3.048|3.056|3.266|3.012|3.37|3.53|3.486|3.49|3.196|3.14|2.856|3.006|2.948|2.992|3.002|2.882|2.902|3|3.094|3.066|2.916|2.612|2.524|2.574|2.526|2.688|2.622|2.6|2.45|2.35|2.39|2.286|2.25|2.284|2.284|1.986|2.098|2.136|2.062|2.176|2.06|2.028|1.963|1.865|1.63|1.633|1.58|1.765|1.649|1.617|1.73|1.728|1.979|2.034|1.951|2.052|2.186|1.992|2.1|2.12|2.224|2.222|2.248|2.316|2.332|2.318|2.26|2.25|2.384|2.38|2.338|2.25|2.284|2.27|2.31|2.462|2.322|2.248|2.235|2.212|2.212|2.1|2.118|2.185|2.13|2.127|2.062|2.025|2.11|2.155|2.248|2.3|2.305|2.312|2.22|2.18|2.192|2.195|2.203|2.152|2.005|2.033|1.995|2.075|2.04|2.002|1.953|1.958|1.865|1.975|2.085|1.975|1.896|1.941|1.937|2.053|2.058|2.355|2.52|2.525|2.567|2.58|2.55|2.5|2.453|2.397|2.195|2.3|2.185|2.25|2.357|2.4|2.54|2.587|2.49|2.498|2.402|2.275|2.353|2.25|2.35|2.402|2.487|2.33|2.623|2.913|2.96|2.885|2.947|3.125|3.025|2.815|2.888|2.737|2.777|2.81|2.672|2.527|2.475
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|37.1|37.9|36.3|34.2|32.7|36.7|39.7|41.4|42.7|39.5|40.8|39.5|40.7|41.8|43.5|45.3|48.6|48.2|48|48.5|47.7|45.3|46.3|45.9|43.5|45.7|43.6|41.2|43.9|46.1|46.6|46.8|48|47.8|48.1|48.1|45.6|44.5|43.5|43|43.3|42.7|43.1|43.6|44.1|43.7|43.7|45.3|47|47.1|43|43.2|44.5|42.8|42|40.7|41.9|40.2|42.4|41.5|39.1|37.2|35.5|35.5|36|33.9|31.9|33.1|34.5|33.7|33.6|33.7|31.6|32|33.2|33.9|33|32.8|33.9|33.9|32.8|34.1|36.2|37.3|37.6|38|38|37.8|35.1|32.7|31.7|32.8|33.2|34.1|34.2|32.4|31.2|30.9|31.4|31.2|28.8|29.3|30.8|28.9|31.3|41.3|41.8|40.5|40.8|40|36.6|35.3|37.2|36.3|37.4|37.5|37.6|37.6|37.2|35.9|36|34.3|31.8|31.4|30.1|29.1|31.1|31.9|28.9|31.2|32.2|33.1|30.6|29.6|29.4|29.9|29.9|27.5|30.3|29.2|29.7|30.7|29.8|25.8|24.3|28.3|29.5|29.6|30.6|28.8|27.5|27.4|27.4|27.6|30.7|27.2|24.9|22.2|22.6|22.9|22.7|22.4|22.6|22.6|23.1|23.2|23.5|22.7|21.2|20.2|19.3|20|19.9|20.5|18.8|18.5|18.7|18.5|17.8|17.6|16.5|17|17.4|17.4|17.7|17.7|17.7|17.2|17.4|17|16.5|16.1|15.9|15.9|16.5|15.5|16.2|16|15.5|15.8|15.4|15.2|15.8|16.9|17|17|15.3|15.1|16.5|16.4|19.2|19.2|19.4|20|19.7|19.7|19.7|19.4|19|16.6|17.1|17.3|17.2|17|16.5|16.3|16|15.4|15.4|15.6|15.5|15.8|15.4|15.6|15.9|15.8|15.1|15.7|17|16.3|15.7|15.9|16.7|16.6|14.8|14.7|13.6|12.5|12.6|11.2|11.3|11.3
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|10.111|10.26|10.36|10.61|10.63|10.86|10.6|10.76|10.19|9.52|9.4|9.39|8.795|8.215|8.14|8.296|8.29|8.42|8.24|8.3|8.44|8.238|8.325|8.095|8.24|8.33|7.695|7.675|7.63|7.57|7.45|7.24|7.255|7.28|7.1|6.825|6.985|6.985|7.253|7.19|7.255|6.65|6.645|6.42|6.415|6.42|6.275|6.395|6.23|5.98|5.67|5.525|5.25|5.34|5.005|4.826|4.93|4.508|4.141|4.239|4.138|4.458|4.512|4.558|4.71|4.569|4.71|4.787|4.714|4.863|4.703|4.57|4.734|4.248|4.254|4.01|3.884|3.92|3.938|4.116|4.323|4.41|4.378|4.512|4.752|4.82|4.95|4.972|4.364|4.288|4.454|4.31|4.162|4.313|4.115|4.41|4.399|4.678|4.448|4.168|3.946|3.932|4.138|3.99|4.39|4.266|4.38|4.528|4.386|4.528|4.788|5.17|5.285|5.155|5.34|5.22|5.105|5.28|4.72|4.78|4.328|4.768|4.91|4.824|4.784|5.045|5.385|5.515|5.095|5.685|5.918|5.66|5.65|5.82|6.05|5.975|6.04|5.195|5.505|5.365|5.875|5.835|5.385|5.59|5.475|6.15|6.945|6.605|6.73|7.115|6.91|7.085|7.325|7.445|7.64|8.445|8.655|8.62|8.715|8.595|8.465|8.425|8.375|8.17|7.77|8.04|7.99|8.25|8.41|8.365|8.41|8.325|8.54|8.185|8.455|8.755|8.64|8.69|8.67|8.535|8.655|8.62|8.455|8.605|8.585|8.48|8.45|8.365|8.325|8.24|8.34|8.795|8.745|8.675|8.72|8.735|9.13|8.88|8.54|8.565|8.52|8.195|8.185|8.5|8.265|8.085|7.86|7.55|7.58|7.23|7.69|7.58|7.595|7.325|7.46|7.945|7.945|7.705|7.425|7.45|7.505|7.61|7.45|7.82|7.45|7.245|7.375|7.48|7.325|7.32|7.24|7.4|7.335|7.47|7.41|7.67|7.97|8.555|8.785|8.67|8.73|8.87|9.175|9.055|8.64|8.635|8.115|8.03|7.965|7.98|8.2|8.24
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|31.95|31.29|29.87|29.36|29.18|29.45|29.85|29.68|29.25|30.08|30.49|29.75|29.12|29.39|28.51|28.46|27.68|28.49|28.65|28.49|28.51|27.04|27.58|27.87|28.01|28.29|27.7|29.4|29.88|29.52|29.17|28.42|27.79|27.3|27.59|26.13|26.41|26.04|26.74|26.55|27|26.92|27.37|27.48|26.43|26.36|25.38|26.95|27.61|28.58|29.04|29.88|29.44|29.57|28.42|27.48|27.77|26.83|26.7|27.07|26.83|27.44|27.23|27.47|27.72|27.57|27.33|27.96|28.65|28.56|29.22|28.56|27.95|28.33|28.29|28.03|26.49|26.04|25.76|28.28|28.28|28.9|28.38|28.25|27.57|28.1|28.3|27.07|26.22|26.68|27.14|26.15|26.22|25.73|26.06|26.62|26.45|25.48|24.83|23.77|24.49|23.72|25.32|24.45|25.2|24.34|25.01|24.4|24.19|25.2|26.56|26.52|27.29|26.25|25.7|25.11|25.34|25.57|26.03|25.35|24.06|22.79|21.97|22.93|23.14|21.37|23.48|23.93|21.37|22.95|24.88|25.56|29.47|29.37|29.18|27.38|26.86|26.23|28.19|29.57|30.01|27.58|26.78|28.13|26.73|31.16|31.31|31.79|33.11|32.73|31.77|32.34|32.94|33.68|33.48|32.97|32.77|32.54|32.44|31.88|31.38|32.33|32.96|32.63|31.79|31.7|32.63|31.97|32.72|32.46|31.58|31.15|30.65|31.23|31.51|32.2|31.74|31.9|31.32|30.72|29.22|28.96|29.45|30.59|33.23|34.02|33.86|32.62|32.02|31.11|30.52|29.99|29.28|28.05|27.06|26.83|27.3|27.1|27.44|25.2|25.49|24.27|25.17|25.18|24.36|24.07|23.96|23.42|25.15|22.91|26.45|27.09|27.57|27.86|27.84|27.48|27.37|27.25|27.67|26.21|26.18|26.28|26.93|26.49|26.27|27.11|27.09|26.93|25.54|25.49|24.99|26.21|25.77|26|26.69|25.9|27.58|27.23|27.12|27.53|25.71|25.85|26.81|26.55|25.49|25.58|24.68|24.4|23.25|22.29|22.12|21.41
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|25.2|27.07|26.2|25.86|26.68|27.9|27.87|28.29|27.71|29|28.61|29.07|28.97|29.3|27.95|27.45|29.57|30|29|29.3|28.47|28.25|27.96|28.6|26.25|25|25.59|25.6|25.86|25.8|24.64|24.65|24.05|23.68|21.77|21.59|20.2|20.17|21.96|23.14|23|21.98|21.85|20.91|18.98|18.46|18.6|18.4|18.3||19.39|19.37|20.88|19.83|18.96|18.48|18.85|16.85|16.72|16.92|16.48|15.81|15.83|15.91|16.17|16.3|15.62|15.27|14.76|14.67|14.14|13.33|13.93|13.94|13.92|13.53|13.26|12.75|12.83|13.2|13|12.04|11.11|11.16|11.15|11.69|12.25|11.5|11.77|12|11.67|11.96|11.3|10.44|10.65|9.73|10|9.5|9.57|10.55|11.33|10.9|11.16|11.23|10.5|10.54|11|11.17|10.67|10.56|10.43|10.54|10.97|11.23|11.23|11.14|11.46|10.3|9.85|9.53|8.88|8.83|8.9|8.13|8.12|8|8.23|8.43|7.75|8.74|9.68|9.61|9.7|9.18|9.02|9.13|9.23|8.92|9.13|9.3|9|8.75|8.83|9|9.41|10|10.13|9.36|10.28|9.92|9.41|9.02|9.67|10.08|9.78|10.17|9.93|9.5|9.8|10|10.25|9.9|9.88|8.33|6.85|7.17|7.43|7.83|6.92|6.93|6.75|6.67|6.13|5.97|6.05|6|5.53|5.78|5.7|5.83|5.75|5.88|5.52|5.52||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|0.989|0.984|0.998|0.996|1.003|1.013|1.043|1.048|1.048|1.053|1.068|1.087|1.067|1.103|1.107|1.098|1.097|1.117|1.14|1.127|1.127|1.058|1.094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|2.605|2.65|2.63|2.5|2.595|2.79|2.67|2.63|2.6|2.765|2.845|2.775|2.73|2.75|2.69|2.73|2.99|2.7|2.435|2.39|2.415|2.305|2.29|2.44|2.42|2.445|2.53|2.555|2.69|2.735|2.755|2.82|2.625|2.53|2.485|2.265|2.205|2.385|2.46|2.525|2.41|2.33|2.245|2.06|1.85|1.845|1.715|1.79|1.76|1.75|1.51|1.575|1.5|1.535|1.49|1.48|1.3|1.28|1.28|1.325|1.355|1.365|1.35|1.35|1.35|1.33|1.35|1.385|1.36|1.45|1.31|1.265|1.275|1.26|1.25|1.235|1.265|1.2|1.25|1.315|1.33|1.305|1.335|1.535|1.455|1.52|1.58|1.58|1.435|1.335|1.365|1.265|1.235|1.25|1.12|1.225|1.235|1.285|1.36|1.26|1.355|1.13|1.235|1.25|1.44|1.43|1.515|1.395|1.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|190.08|194.02|203.22|208.48|218.11|225.12|224.68|239.57|236.29|251.4|240.89|238.04|236.29|225.34|211.32|210.23|203.44|201.91|205.41|190.08|179.57|185.09|175.71|186.58|170.28|179.57|190.08|187.45|195.51|190.34|192.71|250.08|267.34|268.48|278.55|274.52|269|280.13|268.74|274.17|271.98|266.99|261.21|264.54|252.62|248.86|240.45|234.14|237.91|247.37|246.49|255.34|253.06|245.26|241.41|225.73|236.51|219.16|227.83|229.94|224.15|237.99|239.13|253.41|251.13|254.11|258.4|259.63|244.83|244.39|231.34|199.28|203.13|207.6|209.79|215.57|202.96|191.04|213.29|242.9|275.22|303.25|300.19|297.82|284.24|294.67|303.08|289.32|288.19|324.54|363.25|273.03|254.29|250.43|251.22|244.56|248.33|240.36|267.25|283.72|282.84|271.19|273.3|276.8|296.24|298.35|283.81|317.88|333.74|339.17|356.95|362.9|385.42|370.09|359.4|379.28|377.88|365.62|372.28|339.25|393.04|381.91|352.57|350.29|334.61|332.33|343.2|347.75|341.44|369.3|455.93|447.17|457.24|439.29|473.45|464.25|462.94|458.56|480.89|467.76|470.82|453.74|424.83|442.35|453.74|481.33|507.61|492.28|549.22|555.79|536.08|570.68|575.5|590.83|574.62|586.45|570.24|567.61|586.88|591.26|610.97|610.1|613.16|613.16|598.45|590.74|578.3|576.37|599.5|632.26|612.81|594.07|568.49|564.81|549.39|508.75|508.75|502.97|520.14|529.42|514.88|502.09|495.26|503.67|525.22|544.14|528.9|534.85|525.92|524.52|519.79|507.87|487.38|457.94|478.79|468.63|501.22|505.95|537.66|523.47|528.37|516.81|527.32|588.99|582.5|571.82|555.35|570.24|616.67|596.52|639.27|624.2|604.58|607.73|605.63|580.05|584.43|597.4|600.02|581.45|562.53|547.64|549.04|565.34|536.08|511.9|523.82|514.53|496.49|479.84|483.17|490.53|477.22|490.35|499.81|481.07|463.38|459.35|456.19|461.97|420.45|418.7|423.08|401.88|381.04|365.97|370.7|366.32|356.33|355.11|370.7|367.55
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|186.3|180.56|191.54|186.05|177.57|189.04|186.05|199.02|212.49|231.69|218.22|208.25|204.75|210.99|199.52|196.52|203.01|191.29|183.56|186.8|190.54|194.03|177.57|166.6|174.58|181.31|169.34|164.6|158.87|159.36|149.39|145.65|152.63|159.11|151.13|144.4|136.67|133.18|133.18|125.45|126.44|129.44|134.67|141.16|137.17|114.47|113.72|110.73|111.73|109.73|110.73|112.98|111.98|113.23|117.72|105.25|123.45|136.67|140.66|139.16|148.14|146.89|147.39|144.9|150.14|141.66|138.91|143.15|144.15|143.65|146.65|152.63|154.63|143.24|140.49|138.83|140.66|147.14|147.14|147.89|148.97|151.3|165.43|155.62|154.21|153.05|153.71|156.29|148.89|150.14|146.48|143.32|139.66|135.01|135.34|137.17|133.43|132.76|123.87|123.04|125.65|124.7|134.67|138|142.16|145.32|147.56|147.14|145.23|147.98|149.64|149.31|148.81|146.98|147.14|151.34|147.39|147.14|142.99|145.65|148.64|141.82|139.91|138.79|137.17|132.18|134.26|112.39|112.06|111.73|109.65|108.94|107.99|105.16|109.24|105.74|111.4|113.23|115.55|118.96|116.8|112.73|113.06|113.23|114.97|117.05|117.13|119.96|107.99|100.59|95.77|98.59|92.07|93.77|93.11|97.76|98.01|99.68|96.52|95.89|98.59|96.39|96.93|98.1|97.26|96.77|95.19|91.11|97.68|101.75|99.84|101.84|105|108.74|101.01|91.86|89.95|88.12|87.7|83.8|83.38|83.55|84.46|79.81|79.81|78.39|73.99|72.57|73.74|73.74|68.58|71.99|71.49|74.57|73.99|77.52|73.99|70.75|73.16|72.78|70.16|68.75|64.01|63.35|65.43|67.34|64.34|65.09|68|67.34|65.05|64.93|64.18|62.39|61.35|63.18|63.6|64.68|65.01|61.85|65.67|64.84|63.68|69.42|69.5|69.5|66.09|66.09|66.09|67.34|66.26|69.54|65.09|65.67|66.17|65.92|66.42|67.55|67.34|64.84|64.01|66.76|68.17|64.84|60.27|61.27|58.44|59.52|57.53|57.11|59.69|56.86
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|80.62|80.34|80.97|79.54|81.23|78.65|78.5|77.5|74.15|71.49|67.15|65.3|67|65.62|64.9|65.08|66.11|64.75|63.7|63.4|63.78|62.63|62.79|65.98|65.66|60.5|60.66|59.32|58.47|59.53|59.99|58.12|55.42|49.2|42.02|42.01|41.12|43.35|44.06|43.1|45.74|46.05|45.89|44.15|44.57|44.2|44.1|44.7|45.7|46.88|44.9|45.9|47.33|47.56|47.69|45.41|45.52|45.06|45.55|46.35|46.33|45.76|43.7|44.85|45|45.65|45.54|46.4|46|44.29|44.75|43.3|43.48|41.5|41.26|39.6|38.1|36.5|37.19|38.2|38.4|39.37|39.31|40.5|39.43|40.7|40.5|40|37.81|42.71|43.8|43.3|42.75|41.6|42.4|42.5|41.9|41.97|41|39.02|38.95|38|38.8|37.05|39.5|41.75|43.71|42.99|44.8|44.89|47.86|47.98|49.09|46.26|47|46.24|46.5|43.49|43.2|41|41|39.64|37.95|37.99|37.74|37.81|40.78|39.92|37|38.5|41.81|41.15|42.27|40.17|41.23|40.87|40.1|37.77|39.84|37.2|40.06|37.93|37.5|41.39|39.02|45.55|48.42|46.95|49.61|50.55|47.17|46.6|49.23|51.5|52.9|55.25|55|57.03|58.5|57.19|57.86|58.43|58.04|56.46|55.48|55.25|55.46|53.53|57.6|57.16|52.69|55.6|55.68|54.4|53.09|53.71|54.3|50.5|50.36|45.87|44.5|46.7|44.98|45.46|44.75|44.9|44.9|43.69|41.79|40.35|38.83|38.65|40.02|38.12|37.4|38.28|40.12|38.53|38.72|37.3|38.51|35.75|36.01|38.55|36.78|36.78|38.08|35.49|38.61|38.38|42.05|43|44.75|44.88|41.46|41.46|40.33|40.35|38.8|35.45|34.55|34.8|32.7|35|34.29|36.86|36.5|35.5|35|34.9|35.5|36.79|36.82|37.15|39.17|39.02|38.81|41.56|39.45|39.7|37.21|37|38.72|37.75|35.78|35.84|34|32.02|30.55|31.2|30.3|29.69
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|987|1000|1035|1070|1061|1113|1043|1038|1033|1075|1270|1280|1227|1201|1184|1161|1170|1242|1191|1161|1152|1058|1020|1059|1045|1009|998.5|1050|1030|1066|1010|978.5|1002|1088|1127|1130|1111|1113|1007|1077|1100|1125|1129|1081|1031|991|988.5|940|904.5|948|934.5|948|886.5|840|846.5|822|848|801|815|800|819|830|746|764|761.5|750|732|733|749|723.5|728|700|644|638.5|653|649.5|613.5|610.5|588.5|611|596.5|573.5|577|553|554|540.5|526|519|511|499.75|495|484.25|445|435.25|398.75|383|368.5|361.5|357.25|386.25|383|388|393|413|427|430|464.5|434|443|440.5|441|427|420|415|424.75|435|429|385|380.5|353|342|311.5|265.5|266.5|255|242.5|261|254.25|253.25|291.25|355|349.75|366.75|325.5|335|336|334.5|347.25|365|350|369.8|346|349.6|394.7|400|449.6|459.1|458.4|468|470|439|455|521|520|520|532|533.5|647.5|658.5|630|624|619.5|628.5|633|630.5|600.5|614|638.5|642|642|630|668|675.5|673.5|674|630|630|608.5|595.5|524|522.5|536|604.5|622|632.5|625.5|600|580|595|617|603|618|579.5|568.5|595|600|620.5|549|538.5|544.5|527.5|522.5|546.5|568|579|586.5|602|600|628.5|730|730.5|737|661.5|677.5|681.5|677.5|655|676|655.5|662|648|609|600|625|622|674.5|678|645.5|640|633|615.5|632|635.5|670|727|706.5|715|748.5|768|742|717|733.5|746|705|650|651.5|599.5|644.5|657|640|655.5|625
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|450|478|502|490|508|543|520|537|534|550|545|632|600|570.5|588|617.5|620.5|600|631|596.5|594.5|581.5|583|564|523|492|510|476|472|478|470|435|437|370|401|372.5|368.75|374|375|388|359.5|352|320|320|300|300|315|289|273.5|275|265|265|312|285|260|246|247.5|249.62|243|227.25|236.5|254.5|237|211.5|208|206.5|206.5|204|211.5|215|210.5|211.5|200|205|205|205|204.5|206|195.5|194|193.5|193.5|193|193|182|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|68.25|68.5|67.25|67.5|67|67|66|65|65|67|68.75|66.5|63.75|61|58.5|58.5|63|60.5|57.25|57|56.5|54.5|55.75|55|55|55|56.75|54|56|58|57|57|57.75|58|55.5|51.75|52.25|51.5|50.25|50|49.8|49.9|49.6|53.25|53.5|53|51.5|53|53.5|52|50.5|51.5|51.5|52|51|53|55.5|54.25|55|52|52.25|52|51.5|51.5|49.6|49|50.5|50.25|50.5|51|46.8|46.6|46.8|46.4|47.6|47.6|45.1|45.8|48|48.5|48.9|51|53.5|54.25|54.75|54.75|55.25|53.75|54|54|54.25|54.25|51.5|53.5|53.5|56.75|59|56|53.25|54.75|58.25|58|57.75|55.5|58.5|59|66|67|68|67|67|65.5|68.25|65.5|71|70.5|70.5|65.5|61|54.75|53.25|51.25|50|47.5|48.5|42.5|44.1|45|42.4|44.5|45.9|47.6|48.3|48.9|53|49.3|51.25|47.4|52.5|53|58|58|54.25|57.5|53.25|63|68.75|74.5|77|79.75|71.5|75.5|82.5|84|87|88|88.25|89|88.75|84.75|85.5|85.75|82.5|79.5|77.75|80.25|78|74|74.5|73|75.25|74.5|70.75|72.25|74|73.5|72.75|69.25|66.5|65.5|64.25|65|64.25|66.25|65.5|64|65|64|64.25|63.75|62.75|60.75|58.5|58.5|60.25|56|56|55.75|57|59|63.5|62|62.75|66.5|68.5|69.25|66.25|63.5|62|57.25|67.75|68.5|69.5|67|68|67.5|66.5|68|67.5|67.25|67|69|65.75|61.25|62|62.5|63.25|57.75|57.75|57.75|58|57.5|57|56.5|56.75|56.5|50.25|51.5|47.5|45.7|45|46.7|43|43.9|41.3|37.9|37.8|37.2|37|35|35.4|36
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|4.78|4.604|4.5|4.333|4.661|4.911|4.501|4.516|4.393|4.306|4.403|3.992|3.976|3.581|3.714|3.527|3.64|3.397|3.339|3.727|3.77|3.397|3.538|3.826|3.387|3.64|4.017|3.841|3.882||3.629|3.295|3.347|3.36|3.164|2.729|2.737|2.847|2.912|2.864|2.61|2.602|2.31|2.334|2.317|2.197|2.111|1.851|2|1.98|1.718|1.618||1.409|1.415||1.23||||1.502||||1.618|||1.728||1.595|||||1.292|||1.259||||||1.618|||1.707||||||1.146|0.961|||1.383|||1.223|1.3||1.409||1.063||1.228|1.405|1.876|1.813|2.048|2.263|2.229|2.203|2.482|3.02|2.85|3.387|3.252|3.284|3.217|3.284|3.31||3.628|3.54|3.74|3.986|3.874|4.036|4.11|4.295|4.808|4.933|4.632|3.998|3.737|3.616|3.845|4.256|4.655|4.152|4.197|3.996|5.089|5.15||5.271||5.527|5.428|||6.41||||7.041|||7.548|||7.117|6.853|7.18|6.834|6.749|6.586|6.369|6.276|5.589|5.074|4.514||3.786|3.831||3.864|3.481|3.767|3.855|3.898|||3.919||4.365|4.159||3.266|3.232|3.071|2.999|3.299|3.561|3.577|3.289|3.26||3.371|||3.772|3.181|3.4|3.634|3.705|3.998|4.34|4.677|5.283|5.851|5.695||5.574|5.856||5.298|5.025|5.577||6.389|6.653|7.341|7.736|7.02||6.771|6.984|6.859|7.708|||8.83|8.574|9.155|||10.668|10.87|11.75|10.196|9.295|9.202||9.379|9.495|9.522|9.183||8.806
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|99|94.8|90|85.8|86.5|91.5|89|91.2|88.8|88.8|87.2|86.5|86|88|84|88|91|87.8|88|85.2|84.8|83.5|85|85.5|84.2|84.2|85.5|82.5|86.8|83|85|83|83.8|85|85|79.8|80.5|77.2|72|73|72.5|70|69.5|68.9|68.5|68.9|69|67.2|67.9|69.4|68.5|70.5|68|67|68|63|67.1|68.5|71.8|67.9|151|149.5|149|144|136.5|126|121.5|121.5|122|120.8|121.5|116|116|114.2|114|111.5|110.5|106|112|112|113.5|112.8|114|115.5|113|116.5|115|115|111.8|114|115|123|121.2|123.5|124.8|123.5|120.5|116|114|112.2|117|112|113.5|112.8|119.5|119.8|118.8|122.5|120.2|121|117.5|127|131|129.5|133|125|129.5|126.5|130|132.5|123|120.5|115|114|114|114|109|110|106|112.5|118.2|123|123.2|111.8|111|104.8|107|108|118|115.5|120.2|117.5|120|114.5|107.5|128.2|127.8|133.2|136.2|128.5|122|131.8|134.8|140|138|143.5|144.5|145.5|140|132.5|132.2|142.5|142.5|150.5|151|153|144.8|143.5|148|151|156|160.5|160.5|167|165|160.5|155|154.5|148|139|140|134.5|130.5|131.8|137.8|136|129.5|128.5|123.8|125|119.5|118.8|120|118.2|117|112|114|109|107.2|106|106|107|106|106|106|108.2|107|105|106|105.5|118|107.8|108|108|107.8|107.8|113|113.2|109.2|104.5|105|101.5|101|98|99|98|95|91.5|89.5|86.5|89.2|90|88.2|89|91.5|89|88.5|87.8|85|82.5|79.5|80|81|81|79.8|80|78.2|79.2|81.2|83|81|81
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|5.85|5.7|5.55|5.3||5.45|5.15|5.25|5|5.3|5.65|||||5.35||5.29||5.3|5.25|5.4|5.05||5.1||5.1|4.85|4.98|4.7||4.75|4.62|4.65||4.61|||||4.7||4.6|||4.71|4.5||4.8|4.88|||4.7|4.65|4.68|4.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05881|7061|/equities/accell|MSCI_EU_SMALLCAP|13.88|14.41|14.75|14.4|14.7|14.88|14.86|14.85|14.5|14.73|14.5|14.36|14|13.67|13.8|13.55|14.23|14.13|13.65|13.59|13.53|12.86|12.85|13.09|13.76|14.65|14.96|14.95|14.94|14.67|14.44|14.39|14.74|14.7|14.48|14.12|14.19|14.29|14.18|14|14.24|13.07|12.48|12.85|12.12|11.93|11.8|13.01|13.05|13.1|13.29|13.92|13.73|14.16|14.93|13.39|13.9|13.8|13.7|13.85|13.39|13.22|13.06|13.07|13.8|13.88|14.25|13.95|13.94|13.95|13.8|13.3|12.82|12.62|11.5|11.7|11.52|11.15|12.81|13.06|12.64|12.76|12.53|12.88|12.86|13.18|13.44|13.41|13.56|13.45|13.58|13.64|13.8|14.09|14.26|14.54|14.55|14.85|14.52|15.12|15.2|13.39|13.68|13.86|14.14|14.48|15.99|15.8|15.58|15.87|16.23|16.25|17.7|17.07|16.98|17|18|16.85|16.45|16.1|15.71|14.78|14.1|14.1|13.2|13.12|13.12|13.46|12.76|14.47|16.02|16.14|16.36|16.61|16.5|16.49|17|16.24|16.95|16.9|18.02|16.66|16.88|17.39|17.12|18.07|19.2|19.55|20.11|19.77|19.56|18.65|19.43||20.06|19.61|19.54|20.02|20.1|19.93|18.85|18.66|18.41|18.47|18.23|18.9|18.73|19.36|19.5|19.48|19.14|18.96|19.1|19.44|19.1|18.9|18.9|18.73|18.41|18.22|17.75|17.5|18.11|18.2|18.48|18.66|17.48|17.03|16.86|16.8|16.27|16.11|16.4|16.43|15.97|16.87|17.16|17.25|17.9|18.3|18.38|17.35|17.27|17.62|17.27|16.86|16.94|16.27|16.82|15.85|17.04|19.18|19.14|18.4|18.32|18.1|18.49|18.83|19.05|17.84|16.7|16.81|16.73|16.95|16.37|16.34|16.45|14.59|14.7|14.7|14.52|14.45|14.66|15.88|16.47|17|16.57|16.6|16.75|17.04|15.87|16.09|16.97|17.11|16.81|17.2|15.9|15.35|15.92|15.55|14.73|13.74
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|55.74|54.97|55.56|55.35|55.94|55.46|56.28|55.95|55.94|56.23|56.57|55.46|54|53.93|52.84|52.79|53.05|54.79|54.77|54.57|55.41|55.75|54.98|55.94|54.56|54.69|55.44|53.8|53.28|52.75|52.58|53.95|53.48|52.86|51.67|53|52.09|54.98|54.88|54.79|53.07|54.5|54.49|50.68|51.51|51.69|54.02|53.53|54.26|53.1|54.02|52.86|53.46|54.46|54.49|52.98|57.3|54.94|54.46|53.14|51.95|52.86|51.88|51.63|51.38|50.72|50.27|51.76|50.99|51.52|51.99|50.58|50.7|50.28|50.04|48.71|48.86|48.7|48.99|49.51|49.51|49.55|48.53|48.15|48.05|47.66|47|48.31|47.78|49.09|50.39|50.49|48.13|48.51|48.61|48.33|48.59|48.61|50.2|48.66|48.8|49.75|49.09|48.09|49.06|48.7|48.13|48.61|47.75|47.51|46.9|46.99|47.94|46.76|47.5|47.18|46.56|46.04|46.84|46.41|47.11|46.7|45.62|46.7|45.75|45.1|45.85|46.86|45.85|46.33|46.23|45.62|45.75|45.41|45.76|44.99|46.79|45.38|45.85|45.94|46.71|46.51|46.46|46.51|47.42|49.37|48.7|48.61|48.9|49.97|48.85|49.9|49.18|48.61|47.59|49.09|47.66|48.61|47.23|46.83|47.23|46.31|46.75|46.57|46.56|47.27|46.58|46.15|45.75|45.75|44.94|44.76|44.32|43.34|43.8|43.84|44.31|44.31|43.84|43.84|43.6|44.42|43.37|43.56|43.47|43.37|42.89|42.49|41.84|41.53|42.4|41.88|39.98|40.35|40.26|40.13|40.6|40.75|40.51|40.94|39.09|41.75|42.19|41.65|42.08|40.79|40.89|39.66|39.65|39.6|40.89|40.83|40.03|41.46|40.46|40.03|39.98|39.28|38.03|37.6|38.65|39.98|40.03|40.98|40.22|40.01|38.65|40.02|38.6|38.79|38.88|37.22|37.03|36.98|37.52|37.17|37.29|38.13|38.28|38.07|37.32|36.49|36.79|37.17|36.22|36.21|34.79|35.27|35.69|35.27|34.79|34.98
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|122|126|124|120|121|124.5|125|130.5|124.25|119.25|111|109.75|112|110|122|114.75|108|114|110.75|110.5|107.25|103.75|99|104|101.5|103.5|98|98|98|98.5|92.25|92|90.75|90.5|86|88|87|86.25|87.5|84.75|76.5|76.5|76.5|80|76.5|75|74|74|75.75|75.25|75|77.75|79|77|78|78.75|75|74.5|75|76.5|77|72|67.25|64.75|60|66|66.5|66.5|62.5|64.5|64|62.5|61.75|54|68|67.5|67.75|67|73|74.75|77.75|73|74.5|79|79|80.5|80|80.25|68.25|69|67.5|69|67.25|69.62|70.25|68.5|67.75|65|66.38|69.75|77|75|75.88|78.5|72|71.25|76|77.75|76.75|78.5|77|78.5|83|87.38|94|92|90.5|88|91.5|88.5|90|92.38|92.5|92|93|93.5|90|84|76.5|84.5|84.75|82.75|85.5|86.25|85.25|87.5|86.5|83|88|85|76|72|70|68.5|66.75|75|75.62|74.25|76.75|75|73.5|74|80.62|79.5|79.5|82.75|83|84|84|87|88|87|92.75|89.25|81.5|80|74.25|75|72.25|72|70.75|70|66.75|67.5|71|73|69.5|68.75|65.25|67.5|71.75|72.5|74.75|70.5|70|69.5|65.5|72|65.5|65.5|63.5|54.5|52|52|54|52|51|49.75|52|48|46.75|45|45|45.5|41.5|41.75|41|39|41.25|41|41|41.5|42|39.5|38|38|38.75|40.75|40.75|38.25|33.25|32.25|32.5|34.25|34.5|33.5|35.5|32.25|32.25|30.5|27.25|27|27|27.25|28|27.5|27.5|28|28.5|28.5|28.75|29.5|28.75|28|27|27.5|28|28.75|28.25|25.25|24.5|25.5
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|41.12|47.25|46.16|45.47|44.42|44.81|43.91|41.38|38.7|40.83|42.11|42.01|40.59|38.93|38.81|40.41|42.3|42.58|43.07|42.7|41.46|41.95|43.29|44.77|45.49|46.33|45.57|45.33|45.41|44.58|43.67|44.92|45.44|48.8|47.66|46.45|46.49|46.35|45.92|43.9|46.09|45.6|43.51|42.45|42.44|41.65|42.02|43.37|44.31|45.8|44|43.5|43.84|45.34|45.15|42.32|44.67|44.25|43.18|43.3|42.86|42.59|35.7|36.2|37.44|42.1|45.55|46.3|43.91|44.53|45.59|44.2|44.01|43.9|45.86|46.13|43.16|49.13|51.96|53.41|50.96|53.66|52.67|53.03|52.92|52.39|52.98|49.85|48.37|49.1|51.62|50.86|52.25|53.01|52.99|50.61|49.02|47.73|46.22|46.77|46.94|43.8|45.51|46.71|50.39|52.39|55.07|53.5|52.4|53.7|53.42|50.85|51.37|52.99|55.66|54.39|53.56|52.42|52.13|50.23|49.08|47.16|45.78|44.9|44.78|41.83|42.85|41.59|36.87|39.1|41.08|40.2|44.53|43.85|42.38|37.5|38.05|35.99|40.7|39.24|40.72|38.38|37.99|39.65|43.51|53.86|55.51|51.52|52.59|51.67|47.8|48.99|51.49|53.37|55.06|55.68|56.77|60.71|61.93|61.43|60.66|63.4|62.43|60.14|57.95|57.96|61.54|60.66|60.55|61.17|60.62|59|57.84|61.45|60.31|61.5|60.5|58.76|56.92|55.94|53.53|52.66|52.2|52.68|50.83|50.01|50.91|49.34|48.94|48.79|47.97|46.93|47.35|44.7|44.94|45.19|45.11|40.52|42.28|40.17|40.23|38.69|41.1|42.84|41.02|41.41|42.35|42.17|45.17|44.27|49.28|50.76|49.93|51.67|50.35|49.11|47.87|46.55|44.33|42.67|43.8|42.48|41.38|43.05|42.67|44.45|44.05|40.26|40.27|38.37|38.51|38.96|38.45|38.64|39.97|38.8|38.01|40.85|40.66|40.41|37.58|38.81|40.9|39.01|37.45|38.59|36.44|33.75|32.99|31.48|31.93|29.66
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|39.4|39.6|38.4|38.5|39.6|39.6|39.7|40.9|36.1|35|36.5|32.5|33.4|32.5|31.2|32|31.8|32.7|33|33.5|32.8|33.2|31.1|32.1|29.5|29|28.5|27.3|26.8|26.9|26.9|27.2|30|26|30.2|29.8|28|27.3|27.3|28.1|27.8|26.8|25.5|24.6|25|23.8|22.2|23.4|21.8|21.3|21|21.7|21.3|21.1|21.2|20.7|21.5|20.1|20.1|20.2|20.2|20.6|20.7|19.5|19.3|20.3|20.3|21.5|20.2|22.5|19.5|20.2|19.8|19.9|20|22.9|21.9|21.5|26|26.9|24|21.4|19.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.87|8.91|8.88|8.712|8.9|9.484|9.346|9.059|8.861|9.068|9.078|8.87|8.682|8.257|8.039|8.257|8.237|7.999|7.97|7.97|7.88|7.89|7.96|7.999|7.97|8.009|7.87|7.524|7.494|7.524|7.583|7.474|7.465|7.524|7.356|7.178|7.168|7.118|7.168|7.118|7.118|7.019|6.91|6.851|6.811|6.633|6.613|6.772|6.712|6.91|6.97|6.841|6.95|6.425|6.386|6.188|6.732|6.927|6.937|6.985|7.024|6.956|7.034|7.102|6.423|6.131|5.976|6.056|5.772|5.782|5.782|5.684|5.703|5.684|5.684|5.674|5.674|5.684|5.664|5.635|5.635|5.635|5.537|5.4|5.243|5.194|5.194|5.135|4.9|4.959|4.998|4.87|4.39|4.41|4.38|4.302|4.332|4.371|4.557|4.429|4.665|4.704|4.9|5.135|5.096|5.096|5.174|5.174|5.449|5.39|5.439|5.439|5.449|5.468|5.517|5.527|5.733|5.743|5.86|5.311|5.086|4.998|4.998|4.782|5.037|4.439|4.675|4.606|4.527|5.066|5.429|5.537|5.801|5.243|5.262|5.282|5.341|5.096|5.439|5.262|5.439|5.155|5.233|5.498|5.625|6.154|6.35|5.87|5.948|5.948|5.86|5.939|6.399|6.517|6.507|6.546|6.546|6.664|6.723|6.497|6.556|6.732|6.644|6.958|6.958|7.046|7.193|7.301|7.448|7.771|7.771|7.732|7.487|7.536|7.526|7.448|7.409|7.379|7.369|7.448|7.438|7.536|7.565|7.644|7.683|7.663|7.644|7.428|7.409|7.252|7.183|7.007|6.977|6.977|7.124|7.115|6.977|6.86|6.84|6.791|6.605|6.664|6.752|6.527|6.478|6.556|6.517|6.517|6.595|6.517|6.664|6.625|6.762|6.84|6.762|6.723|7.017|6.997|6.968|7.056|7.056|7.438|7.595|7.595|7.654|7.761|7.82|7.693|7.742|7.742|7.752|7.791|7.771|7.918|8.085|8.428|7.899|8.232|8.144|8.614|8.928|||||||||||
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|59|61|56.75|59.5|64.5|71.25|66|74.52|90.24|105.31|94.34|95.65|88.28|91.72|93.85|94.17|91.39|84.84|84.51|85.82|85.49|81.73|72.23|79.76|81.73|90.24|86.31|87.79|118.25|117.92|103.51|102.36|103.02|99.58|98.92|95.16|86.15|81.23|75.34|63.22|59.62|58.96|54.05|46.51|40.13|39.14|40.94|41.27|47.33|47.17|47.33|48.15|48.31|48.15|47.17|47.82|48.48|45.37|52.57|54.05|53.72|56.34|57.49|57.65|54.37|58.14|60.27|78.94|78.78|82.38|81.23|80.09|78.61|68.62|63.71|62.73|63.71|57.16|62.56|67.97|59.94|53.39|52.57|48.97|41.93|42.42|41.6|43.57|38.32|43.07|43.07|44.22|44.71|44.38|50.77|56.5|58.14|56.01|63.55|57.32|56.01|66.99|75.99|71.08|87.79|96.3|108.09|109.73|98.27|99.9|106.46|86.8|78.61|75.34|75.34|73.7|72.06|72.06|78.61|65.51|50.44|36.82|34.39|38.06|38.85|38.98|38.49|35.97|30.95|34.07|42.19|22.04|26.14|26.96|29.48|38|67.67|71.15|85.62|79.86|86.08|83.4|92.37|93.29|84.9|118.97|136.85|136.98|122.24|111.89|163.78|177.6|198.7|204.99|212.78|220.05|225.88|216.84|210.75|197.45|197.91|203.74|194.5|181.79|171.31|171.97|173.61|176.95|189.66|144.13|144.13|141.5|146.42|127.81|128.73|126.31|126.44|119.89|127.22|118.77|110.98|110.52|117.59|126.17|115.3|121.85|107.77|108.75|106.19|112.68|119.3|123.75|136.59|107.05|118.25|121.59|121.59|124.41|140.85|130.63|131.68|118.58|132.4|142.49|135.61|141.37|148.91|150.87|163.39|150.55|171.57|199.02|208.2|212.52|205.05|214.88|216.84|222.08|223.39|227.32|233.22|208.33|208.65|211.21|209.37|215.73|244.03|233.88|231.78|227.46|217.5|234.99|218.15|234.01|226.87|234.2|235.19|252.09|265.32|264.8|273.38|274.49|294.8|290.94|280.26|289.17|294.8|281.7|281.7|253.86|273.51|244.03
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|10.97|11.04|10.99|11.32|11.34|11.65|11.28|11.3|11.78|11.86|11.59|11.73|11.46|11.41|11.47|11.67|11.99|11.98|11.96|11.87|11.83|11.73|11.78|11.95|12.22|11.99|11.57|11.53|11.07|11.04|10.43|10.33|10.19|10.31|10.43|10.37|10.42|10.44|10.54|10.51|10.43|10.32|10.29|9.69|9.62|9.63|9.47|9.32|9.31|9.56|9.26|10.12|9.66|9.19|9.07|9.02|9.01|8.46|8.27|8.45|8.46|7.81|7.72|7.91|8.36|8.33|8.37|8.51|8.53|8.64|7.8|7.16|7.19|7.18|7.1|7.16|7.12|6.65|7.18|7.37|7.46|7.46|7.45|7.62|7.42|7.9|8.23|7.28|6.54|6.23|5.92|5.93|6.01||5.37|5.35|5.51|5.49|5.6|5.55|5.88|5.7|6.09|6.69|7.66|8.13|8.35|8.45|8.4|8.6|8.86|9.02|9.14|9.3|9.38|9.35|9.34|9.67|9.15|8.86|8.55|8.47|8.32|8.44|8.53|8.72|9.1|8.61|7.93|8.93|9.21|9.3|9.52|9.63|9.64|9.54|9.44|9.34|9.52|9.7|9.98|9.93|10.02|10.46|9.32|9.87|9.82|8.98|9.53|10|9.27|9.45|9.32|9.52|9.77|9.97|10.31|11.19|11.09|10.74|11.06|11.4|11.21|11.1|10.59|11.06|11.26|11.1|11.61|11.37|11.55|11.37|11.4|11.28|11.26|11.11|11.18|11.34|11.42|10.61|10.12|10.72|10.71|11.25|11.41|11.41|11.28|11.23|11.14|11.24|10.99|11.19|11.3|10.95|10.94|11.27|11.78|11.95|11.96|12.2|12.68|11.62|12.19|12.65|12.16|11.58|11.85|11.51|12.56|12.65|13.81|13.89|13.96|13.93|13.79|13.68|13.29|13.52|13.32|12.79|12.79|12.75|12.68|13.07|13.1|13.51|13.79|13.86|13.52|13.71|14.09|14.33|13.92|13.9|14.45|12.9|12.76|13.66|13.98|13.97|13.57|13.75|13.89|14.08|13.45|13.85|13.68|13.64|13.59||13.49|12.9
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|43.62|42.88|42.25|41.88|42.62|43.25|42|41.62|42.88|42.75|42.25|43.5|43.75|44.5|46.12|44.5|45.25|42|40.25|39|38.88|42.12|44|44.5|44.12|42.62|43.5|86.5|88|87.5|84.25|82|80.75|82.75|83|84.5|81|80|76.75|77|76.25|76.25|78|76.5|76.75|75.5|74.5|76|77|77.25|77|77.75|75|76|75.25|73.5|76.5|76.25|77.5|83|83.75|84.5|87.25|86.75|85.25|84.75|82.75|85.75|83.25|85|86|86|85.25|85.5|88|83.5|80.5|78|80|79.5|79.5|77.75|80|80.25|83.25|81.5|83.75|83.25|81.25|77|73.75|78|78|72.25|71.5|69|69.75|70|70.75|68.25|70|75.5|74.75|76|82.75|82.75|81.75|80.25|77|79|80.75|80.25|82.5|84|85.25|89.75|91|91|88.25|89.5|89|88.75|86.5|81.75|78.25|76|85|84.25|85.5|86|88.5|92.25|93|91.25|92.75|92|93|91.75|95.75|95.75|94|93.5|96.25|93.25|96.75|102.75|105|101.25|103.75|101|98.75|104.25|108|110.5|107|111.25|109.5|104.75|104|101.5|103|106.25|108.25|105.5|115.25|112.5|112|112|112.25|115.75|118.5|121|123.5|123.25|123|130.25|128.5|134.5|140.75|136.75|135.25|134.5|129.25|133|132.75|130|129.5|135.25|140.75|134|132.25|126|124|128|126|124|126.25|121.5|119.5|120.25|119.5|119.75|123.5|128.75|128|127.25|119.5|119.5|122.5|120.25|134.75|133.5|132.75|134|137|135.25|138.25|134.5|128|123.75|126.5|130|128|126|126.5|130|124.5|128.5|127|131|139.25|146|141.75|135|135|133.5|134.5|132.5|134.25|130.75|126|126.25|121|122.5|115|112|108|107.5|105.25|110.25|110.5|108
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|25.62|25.66|25.25|25.81|23.04|23.7|23.89|22.56|21.97|22.12|22.49|21.38|21.31|21.79|19.91|20.83|20.61|20.5|20.94|21.16|20.35|19.98|20.28|20.75|18.95|18.73|18.47|17.44|17.25|17.14|17.14|17.14|17.18|17.14|17.11|17.07|16.59|16.77|17.33|17.33|17.51|16.77|16.59|16.59|16.22|16.59|15.67|15.74|15.85|15.3|14.56|14.75|14.56|14.56|14.01|14.56|14.38|14.38|14.19|14.19|14.38|14.93|14.93|15.19|15.11|15.11|14.93|15.11|14.93|15.48|15.48|14.93|14.93|14.93|15.11|14.56|15.59|15.78|18.06|17.7|17.7|17.7|17.7|18.62|20.09|20.28|20.64|18.8|17.88|18.43|17.88|18.06|16.7|16.85|17.07|16.96|16.7|16.55|16.59|16.85|17.18|16.7|17.29|18.8|20.09|20.64|20.09|20.83|21.2|21.38|21.01|23.11|23.04|22.67|23.59|23.41|24.52|25.07|26.17|28.02|27.02|25.07|22.86|22.86|22.67|20.28|21.86|21.46|20.64|20.09|20.09|19.54|19.17|19.17|19.35|19.35|19.54|19.54|19.5|19.91|19.46|19.46|19.17|18.99|20.39|20.72|20.72|20.72|20.09|19.83|20.83|21.38|19.72|19.54|19.35|19.35|18.99|19.35|19.17|18.99|18.99|18.99|18.99|18.99|18.99|19.28|19.28|19.28|19.46|20.46|16.59|16.96|17.11|17.03|17.22|17.4|17.4|17.4|17.22|17.22|17.22|17.33|16.96|16.96|16.96|16.96|16.04|15.85|15.67|16.22|16.96|16.48|16.48|16.29|16.29|16.29|16.22|16.22|16.22|15.85|16.4|16.59|16.96|16.4|16.15|16.33|16.33|16.66|16.66|16.04|16.77|16.77|16.88|16.22|16.4|16.4|16.4|16.22|16.4|16.59|16.59|16.59|16.59|15.85|14.93|14.93|14.75|14.75|14.56|14.56|14.67|15.04|15.04|15.48|15.48|15.19|15.19|15.19|15.19|14.75|14.93|14.93|15.11|14.86|15.48|14.56|14.93|14.19|14.19|12.98|12.53|12.17
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|5.86|5.442|5.425|5.559|5.692|5.725|5.717|5.633|5.775|5.767|5.633|5.683|5.725|5.625|5.675|5.108|5.375|5.308|4.692|4.542|4.4|4.675|4.608|4.117|4.083|4.05|4.033|4.042|4.017|4.125|4.117|4.117|4.117|4.15|4.15|4.158|4.042|4.467|4.475|4.525|4.458|4.533|4.508|4.55|4.325|4.367|4.442|4.342|4.475|4.542|4.558|4.708|5.017|5.008|4.967|4.875|5.033|5.1|5.142|5.167|5.1|5.117|4.9|5.075|5.542|4.917|4.667|4.558|4.792|4.767|4.55|4.467|4.417|4.25|4.217|4.083|3.95|3.892|4.15|4.275|4.333|4.375|4.333|4.458|4.283|4.142|4.158|4.25|4.175|3.983|4.217|4.25|4.417|3.958|4.083|3.858|4.017|4.117|4.033|3.908|4.15|3.575|3.842|4|4.458|4.775|4.95|4.917|4.783|4.683|5.075|4.767|5.025|4.558|4.567|4.025|4.125|4.258|4.25|4.458|4.125|3.758|3.825|3.8|3.55|3.333|3.467|3.425|3.217|3.425|3.5|3.9|4.1|3.983|4.325|4.225|3.883|3.808|4.167|4|4.192|4.542|4.608|5.083|5.042|6.175|6.275|6.083|6.417|6.375|5.908|6.092|6.192|6.308|6.392|6.467|6.308|6.35|6.267|6.325|6.383|6.45|6.517|6.225|6.092|6.042|6.017|5.975|6.2|6.433|6.375|6.258|6.417|6.442|6.667|6.608|6.65|6.5|6.075|6.167|6.05|6.158|6.158|6.308|6.267|6.208|5.958|5.883|5.883|5.783|5.683|5.392|5.833|6.133|5.733|5.833|5.958|6.308|5.8|5.758|6.05|6.133|6.308|6.892|7.008|7.083|6.758|6.15|7|5.667|6.692|6.858|6.85|6.683|6.6|6.633|6.433|6.225|5.733|4.883|5|4.592|4.75|4.85|4.958|5.15|4.95|4.192|4.15|4.167|4.183|4.233|4.225|4.292|4.458|4.325|4.258|4.733|4.675|4.742|4.417|4.508|4.792|4.767|4.267|4.583|4.067|4.125|4.042|3.025|2.95|2.758
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|664.5|638.5|642|640|636|641|662|604|599.5|589|600|589|590.5|609.5|601.5|610|630|632.5|634.5|639.25|614|617|609.5|603|644|599.5|593.5|644|648.5|670|679.75|666|674|675|635|704|711.75|727|729|765|769|809.75|769|760.25|760|773.25|755|781.5|739|750.5|779.5|765|750|780|759.5|730|760.5|780|735|692.5|650|630|705|709|688|672|750|760|875|885|919.5|915|860|899|919.5|897|867.5|852|870|840|869.5|901|895|870|805|795|810|760|715|690|705|697.5|682.5|680|650|648.5|597.5|612.5|632.5|585|550|530|549|540|545|580|583|555|557|560|545|515|497.5|414.25|415|430|422.5|430|440|397.5|437.5|480|497.5|502.5|509.75|522.5|510|500|500|468|472.5|520|535|532.5|540|518|519|550|550|531.75|570|547.5|544.5|540.25|563|561.75|537.5|557|517.75|520|520.25|515|527.25|550|530.75|535|502.25|490.88|494.5|473.5|485|487.5|472.5|450|477.5|465|465|467.5|457.5|465|442.5|432.5|430.25|420.25|420.25|420.25|425|420|432.5|406|425|425|417|427.5|425|400.5|393|376.5|367.5|361|352.5|318|310|316.25|320.5|318.25|324.25|331.75|328.5|324|350|351.5|352.5|356|347.5|353|377.75|370|399|332.5|350|368|377.5|362.25|351.5|||||||||||||||||||||||||||||||||||||
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|18.7|18.57|18.38|17.75|17.9|19.34|18.86|19.15|19.49|18.59|18.87|18.14|18.49|17.95|17.76|17.75|18.61|18.61|18.32|18.3|18.2|18|18.4|18.25|18.65|19.91|19.84|18.65|17|16.64|16.12|16|16.14|15.7|16.18|16|15.88|16.2|16.06|15.65|14.85|15.68|15.91|16.19|15.79|15.24|16.1|16.61|16.89|16.8|16.85|15.65|14.2|14.03|13.5|12.71|12.99|13|13.25|12.7|13.26|13.4|13|13.51|13.1|13.7|14.45|14.75|14.47|14.65|14.46|14|13.99|13.99|13.99|13.5|13.7|13.99|14.4|14.77|15.12|15.5|15|15.79|16.12|15.84|15.7|15|15.45|15.49|16|17.43|17.4|17|18.21|19|19.2|19.3|18.4|18.93|19|18.95|19|18.24|18.5|19.25|19.25|19.3|19.52|20.1|19.4|19.86|20.35|20.85|21.92|22.12|21.7|21.1|21.29|21.75|21.94|21.93|22.14|21.74|19.95|19.66|20.46|20.46|21.5|22.89|22.89|24.88|24.91|25|24|24.08|24.7|23.05|25.75|25.75|25.75|25.2|25.5|26.5|26.96|27.8|27.98|27.8|28.79|28.75|28.5|28.89|29|30|30.43|30.87|31.5|31.73|31.6|30.5|30|30.8|31.5|31|32.49|30.7|32.34|31.3|31.5|29.9|30|29.67|30.5|29.95|30|30.05|30.89|31|30.99|30.75|31.2|31.19|31.3|31|31.8|30.9|31.5|32|32.5|31.7|31.15|30.95|31|30.47|31|31.5|33.02|34.6|34.55|34.51|34.5|34.45|34.74|34.74|34.6|34.6|33.5|31.5|31.29|31.1|31.3|34.75|35.2|33.3|34.4|35.15|29.5|31.2|32|32.99|33.4|33|33.9|34.9|35.28|35.8|35.99|36.84|36.68|35.75|35.75|35.94|37.23|39|36.83|39.73|39.5|40.25|40|40.5|38.8|37.69|37.3|36.7|36.5|36.7|35.77|36.38|36|37.2|37.25|37.8
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|42.25|41.375|38.375|41.25|42.5|46.25|41.5|40.5|33|33.75|33|33.25|34.75|33.25|32.875|31.75|32.5|33.75|35|28.125|28.125|28.25|28.625|27.25|27|26|26.375|22.625|22.5|22.625|22.75|22.75|22.375|22.375|22.375|21.125|19.875|20.5|21|21|20.625|21.125|20.75|19.625|19|19.25|19.25|19.125|19.75|19.75|20.125|19.75|21|20.25|20.875|20.125|18.75|19.625|19.875|20.25|21.875|22.875|23.125|23.25|23|23|23.375|22.75|24.125|22.25|19.125|19.125|19|18.75|18.875|19.5|19|19.25|19.25|20.125|20.125|20.125|20.125|20.125|19.375|19.5|19.5|19.125|19|16.5|16.5|16|16|16|15|15.375|15.375|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|0.4|0.4|0.425|0.435|0.41|0.425|0.44|0.46|0.5|0.515|0.51|0.51|0.495|0.515|0.565|0.8|0.855|0.735|0.675|0.565|0.56|0.5|0.51|0.525|0.48|0.585|0.615|0.38|0.37|0.365|0.355|0.355|0.36|0.415|0.41|0.56|0.505|0.495|0.24|0.255|0.28|0.29|0.31|0.335|0.335|0.375|0.375|0.41|0.415|0.435|0.45|0.4|0.4|0.4|0.4|0.375|0.415|0.435|0.475|0.52|0.52|0.51|0.525|0.555|0.575|0.565|0.61|0.635|0.625|0.655|0.66|0.625|0.625|0.64|0.615|0.665|0.735|0.655|0.665|0.725|0.725|0.71|0.65|0.675|0.715|0.7|0.7|0.65|0.7|0.725|0.7|0.675|0.65|0.675|0.6|0.625|0.675|0.675|0.835|0.86|0.875|1.025|1.05|1.125|1.01|1.01|1.075|1.1|1.15|1.15|1.15|1.125|1.175|1.325|1.3|1.125|1.1|1.225|1.175|1.3|1.125|0.9|0.95|0.95|0.95|0.95|0.975|0.975|0.95|1.05|1.175|1.3|1.4|1.4|1.45|1.425|1.475|1.55|1.675|1.65|1.75|1.5|1.5|1.825|1.65|2.075|2.15|2.3|2.325|2.275|2.5|2.375|2.525|2.225|2.225|2.3|2.325|2.4|2.675|2.7|3.075|2.6|2.675|2.5|2.5|2.475|2.575|2.55|2.775|2.925|3.075|2.775|3.225|3.05|3.225|3.975|2.475|2.3|2.5|2.8|2.45|1.875|2.025|1.875|1.9|1.825|1.95|1.825|2.425|2.15|1.875|1.45|1.425|1.275|1.325|1.25|1.25|1|1.075|1.025|1.175|1.225|1.2|1.375|1.4|1.425|1.425|1.35|1.525|1.525|1.65|1.5|1.575|1.125|1.125|1.175|1.15|1.175|1.2|1.25|1.275|1.25|1.25|1.475|1.675|1.525|1.575|1.375|1.375|1.325|1.425|1.375|1.3|1.35|1.475|1.475|1.4|1.375|1.45|1.6|1.25|1.325|1.525|1.7|0.975|1|1.025|0.875|0.875|0.85|0.825|0.825
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|48|46.62|46.38|45.25|45.38|47.25|44.75|43.5|43.5|44.62|45.12|45.5|45|41.5|41|42|44.25|44.5|41.25|40.62|39.88|39.5|38.75|38.62|37.75|39.5|39.88|39.25|39.25|38.12|37.38|37.25|37.38|39|36.88|36.25|35.5|35.88|35.5|35.25|35.62|35.62|35|34.5|34|34.12|34.12|33.5|33|33|33.25|32.75|32.75|31.38|31.12|29.38|29.5|29.88|30.12|29.62|30|30|29.75|29.75|28.88|27.88|27.75|27.12|27.38|27.25|26.38|26.12|25.5|24.65|24.5|24.75|24.7|26.75|27.5|27.5|27.5|28|28.25|28.5|56.75|57|57|55.75|56|56|57|57|57|55.5|56.5|55|53|54.25|53|53|55.5|54|54|52.5|56|56|57|57.5|57.5|57.5|57.75|58|58.5|58|57|57|58.25|54.25|54.75|53.25|52.75|52|49.2|48.1|47.8|47.5|47.5|50.5|50.25|58.5|59|60|60|56.5|53.25|53|54.25|54|58|58||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|6.55|7.4|7.21|7.25|7.36|7.55|7|6.98|6.6|6.69|6.49|6.4|6.4|6.16|6.075|5.81|6.58|6.125|5.805|5.83|5.85|5.615|5.575|5.735|5.525|5.645|5.61|5.6|5.34|5.415|5.045|4.744|4.4|4.35|4.33|4.178|4.248|4.302|4.4|4.3|4.18|4.12|4.192|3.778|3.734|3.644|3.764|3.924|4.036|4.186|4.298|4.38|4.4|4.388|4.288|4.21|4.036|3.87|3.994|4.14|3.88|3.784|3.552|4.028|4.248|4.21|4.394|4.304|4.302|4.466|4.3|4.132|4.126|3.76|3.71|3.73|3.43|3.23|3.544|3.742|3.73|3.716|3.672|3.716|3.608|3.814|3.848|3.672|3.382|3.022|2.974|2.89|2.85|2.818|2.64|2.694|2.712|2.88|2.774|2.892|2.728|2.47|2.686|2.67|2.996|2.998|3.134|2.992|2.96|3.236|3.55|3.85|3.992|3.774|3.9|3.81|3.9|3.91|3.7|3.216|2.866|2.6|2.51|2.75|2.85|2.804|2.982|2.978|2.732|3.08|3.028|2.84|3.23|3.05|3.126|3.06|2.99|2.68|3.09|2.82|3.132|2.98|2.95|3.036|3.17|3.53|3.986|3.554|4.088|4.416|4.11|4.292|4.27|4.694|4.488|4.406|4.5|4.582|4.652|4.562|4.644|4.842|4.634|4.836|4.768|4.88|4.952|5.035|5.29|5.185|5.26|5.505|5.06|4.763|4.55|4.628|4.688|4.508|4.612|4.57|4.388|4.777|4.83|4.968|5.11|5.2|5.065|5.055|4.97|5.025|5.01|5.005|4.82|4.548|4.452|4.7|4.88|4.9|4.86|4.787|4.925|4.638|4.737|4.883|4.718|4.3|4.48|4.315|4.3|4.1|4.625|4.985|5.125|5.18|5.15|5.325|5.305|5.345|5.245|4.805|4.848|5|4.91|5.115|5.35|5.56|5.62|5.39|5.31|5.33|5.18|5.345|5.335|5.315|5.29|4.64|4.445|4.67|5.055|4.745|4.305|4.22|4.31|4.27|4.305|4.468|4.38|4.452|4|3.765|3.57|3.495
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|5.79|5.9|5.62|5.7|5.6|6.29|5.95|5.94|4.97|4.62|4.5|4.49|4.34|4.09|4.02|4.05|4.21|4.08|4.05|3.94|4|3.87|4.03|4.18|4.11|4.11|4.38|4.44|4.38|4.31|4.22|4.13|4.04|4.17|4.1|3.99|4.25|4.25|4.25|3.91|3.9|3.6|3.51|3.55|3.59|3.59|3.65|3.85|3.79|3.8|3.83|3.93|3.92|3.98|3.87|3.84|3.84|3.87|3.85|3.87|3.94|3.97|3.97|3.89|4.02|3.98|4.03|4.04|4|4.09|3.95|3.88|3.89|3.83|4|4.2|4.2|4.06|3.9|4|4.07|3.99|3.77|3.67|3.3|3.15|3.42|3.56|3.33|3.17|3.08|3|2.98|2.9|2.78|2.8|2.55|2.55|2.6|2.6|2.83|2.92|3.06|3.08|3.17|3.15|3.22|3.26|3.16|2.99|2.84|2.84|2.72|2.86|2.9|2.9|2.89|2.75|2.8|2.53|2.52|2.54|2.54|2.5|2.3|2.31|2.44|2.58|2.14|2.43|2.53|2.49|2.65|2.59|2.54|2.42|2.45|2.42|2.47|2.25|2.35|2.48|2.5|2.74|2.73|2.93|2.95|2.97|3.13|3.09|3.12|3.11|3.25|3.27|3.33|3.36|3.41|3.55|3.65|3.61|3.67|3.76|3.75|3.48|13.8|13.92|14.2|14.3|14.74|14.44|14.19|13.43|13.6|13.6|12.93|12.68|12.72|12.75|12.52|12.83|13.05|13.28|13.23|13.27|13.41|11.63|11.17|11.2|11.66|11.03|11.1|11.06|11.05|11.49|11.3|11.07|11.18|11.45|11.4|11.6|11.45|11.04|11.45|11.58|11.4|11.6|11.7|11.9|11.9|11.54|11.9|12.45|12.68|12.4|12.67|12.7|11.8|11.81|11.78|11.39|11.56|11.89|11.63|11.71|12.55|12.9|12.92|11.95|11.79|11.34|11.51|11.95|12.18|12.56|13.23|13|13.2|13.87|14.1|14.02|12.16|12|12.38|11.45|10.9|11.29|11.21|11.16|10.58|9.82|10.28|10.1
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|16.7|16.7|16.3|16.48|16.95|15.15|14.62|15.12|15.4|15.21|14.78|14.65|14.85|14.49|13.91|14.36|14.09|12.75|12.55|12.4|12.28|12.1|11.88|11.94|12.51|12.3|12.44|12.12|10.95|10.7|10.32|9.63|9.37|9.12|9.01|9.03|9.07|9.34|9.45|9.53|9.27|8.98|8.25|8.15|8.23|8.21|7.9|7.8|7.97|8.16|7.74|7.86|7.7|7.59|7.54|7.48|7.36|7.41|7.28|7.57|7.4|7.57|7.32|7.45|7.64|7.53|7.45|8.03|7.89|7.1|6.95|6.4|6.29|6.15|6.05|5.83|5.55|5.47|5.54|5.97|6.17|6.83|6.83|6.97|7.2|7.58|7.67|7.26|6.58|6.58|6.66|6.59|5.69|5.64|5.55|5.36|6.04|6.14|6.14|6.1|5.83|5.52|6.04|6.24|6.79|7|7.2|7.13|7.14|7.52|8.68|9.11|9.04|9.39|19.43|18.01|18.35|19.53|19.6|19.1|17.63|16.07|15.63|14.56|14.08|12.9|14.86|16.16|14.43|17.92|18.23|19.36|20.18|19.63|20.3|19.77|20|19.63|20.74|20.09|21.94|21.9|22.28|22.81|25|24.46|25.2|26.1|25.5|25.05|24.55|24.85|25.33|26|26.74|26.72|28.41|29.47|29.53|29.15|29|29.04|29.03|27.96|26.11|28.05|27|27.8|28.78|29|28|27.49|26.74|25.41|25.5|25.1|25.6|24.51|24.95|23.61|23|23.7|23.03|25.12|25.4|25.55|25.05|24.55|24.42|25.44|24.93|24.5|24.11|22.2|23.43|24.52|25.8|25.4|23.38|22.63|23.65|21.95|23.03|25|23.19|21.56|21.85|22.45|23.2|22.9|27.7|31.65|31.83|31.61|31.3|31.26|30.25|29.83|28.32|27.12|29|27.41|29.42|31.2|31.11|31.94|32.97|30.95|30.2|30.1|29.17|29.85|29.45|30.23|32.07|32|32.72|35.98|37.9|34.45|32.89|32.47|34.2|33|32.36|32.56|30.96|29.64|27.16|23.85|23.4|24.06
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|36.32|35.048|35.76|34.864|33.6|34.36|35.032|34.504|33.976|36.376|35.904|36.712|36.08|35.912|35.192|35.712|37.536|36.8|36.8|36.24|37.04|36.8|37.52|36.872|36.8|39.168|37.6|44.376|43.48|43.28|42.24|40.96|41.576|41.136|41.752|41.304|40.944|42.84|43.632|44.224|44.824|43.44|43.208|42.608|40.52|39.32|39.608|39.856|41.336|43.2|43.672|45.52|44.6|46.68|43.536|42.608|43.04|40.672|40.88|40.8|40.8|41.984|42.624|46.48|48.8|49.264|50.712|52.112|54.464|54.728|50.752|48.928|48.944|48.576|48.224|49.208|50.352|48.48|51.144|54.08|53.52|52.544|51.832|51.976|50.976|51.6|53.44|53.64|52.984|55.936|56.304|54.816|56.16|56.92|55.6|57.12|59.496|53.792|52.752|53.712|53.68|47.6|57.68|52.8|61.424|63.224|66.608|64.752|66.392|8.73|8.767|8.941|9.264|8.806|9.055|8.98|9.101|9.338|9.511|9.381|9.25|8.886|8.839|9.45|9.25|8.656|8.9|9.3|9.21|10.095|10.58|10.9|10.76|11.37|11.55|11.05|11.185|11.5|11.55|12.19|12.45|12.07|11.365|11.945|10.475|12.99|13.09|12.995|13.585|13.965|13.45|13.925|14.04|14.63|14.7|14.795|14.48|14.69|14.95|15.055|14.75|14.68|14.81|14.815|14.72|14.815|15.115|14.82|15.18|14.835|14.84|14.9|14.95|14.835|14.7|14.98|14.64|14.99|14.97|14.47|14.27|14.76|14.88|14.95|14.835|14.77|15.005|14.835|14.79|14.525|14.54|14.735|14.65|14.3|13.65|14.1|14.16|14.09|14.225|13.74|13.8|13.5|13.62|13.9|13.88|13.62|14.7|13.72|14|13.98|15.32|15.61|15.315|16|15.72|15.7|15.5|15.06|15.15|14.8|14.41|14.4|14.35|14.08|14.2|14.29|14.55|14.2|14.05|13.6|13.64|13.85|14.35|13.5|13.99|13.6|13|13|13.15|13.2|12.76|13.1|12.44|13.5|13.31|13.385|13.2|12.855|12.88|11.695|11.6|11.09
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|547.5|542.5|512.5|510|520|540|527.5|527.5|550|587.5|592.5|595|607.5|622.5|580|567.5|560|550|537.5|522|517.5|482.5|462.5|462.5|457.5|457.5|465|467|467|469.5|457.5|445|420|410|408.5|408.5|405|398.12|430|427.5|357.5|355|351.5|347.5|345|342.5|376|383.5|385|392.5|390|392.5|405|410|422.5|430|442.5|442.5|442.5|442.5|437.5|423.5|426.5|395|395|395|395|392.5|387.5|383.5|384.5|400|410|413|451.38|464.75|473.25|475.75|457.5|442.5|426.5|426.5|423|422.5|422.5|405|413.5|417.5|327.5|332.5|284.75|272.5|274|279|285|282.5|292.75|289.75|291.38|299.5|340.5|280|291.5|366|361|369|370|377.5|384|385|407|417.5|417|414.5|412.62|297.5|327.5|339|347.5|355|357.5|360|520|495|505|502.5|534.25|595|592.5|595|592.5|582.5|585|592.5|602.5|592.5|599|561|550|536.25|525.5|447.25|490.5|538.25|532.5|566.75|585|560.5|570|589.75|591.5|598.5|591.75|546.5|547.25|554.5|555.5|550|559.5|557|558|547|537|527|517|550|562|575|581|581|580|580|580|581|605|600|600|602.5|602.5|600|595|602.5|602.5|602.5|586.5|568.5|551|551|550|532.5|510|484|388|390|391.5|395|395|395|395|396|400|400|410|410|412.5|406|405|411|413.5|407.5|419|425.5|391.5|390|393.5|370.5|367.5|365|367.5|372.5|376.5|377|376|373.5|364|363.5|335|335|335|327.5|329|329|331.5|333|337.5|338.5|341.5|351.5|342.5|343|341|322|301|256|232|231.5|232|232|234|234|234|234
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|59.75|61|60.5|59.5|58|57.75|56.75|57|56.75|57.25|57.5|58.5|59.25|58.5|58.5|57.5|57|56.5|55.5|55.75|55.5|54.5|54.5|53.75|54.75|53|54|53|53.5|53|52|50.5|50.75|51.25|51|51.25|50.5|50.25|51.5|51|50.25|48.75|48|47|46.5|46|47|44.5|46.25|46.5|45|45.5|44.75|43.5|42.75|40.5|39.75|39.25|40|39.25|40|39.75|38.75|38.75|39|38.5|36.75|36.5|36.5|36.25|36.5|36.5|35.75|37|36.25|36.5|37|37|37.75|37.25|38|35.5|35.25|36|36.25|37.25|37.25|39|39.5|39.25|38.75|39.25|40.25|40|39.75|39.5|40|40|37|37.5|37.5|37.25|36.25|37|39.25|40|41.25|41|41.25|41.5|41.25|40.5|41|41.5|42|43|43.75|41.125|43|42|39.75|37.75|37|37.25|36.5|36.5|37.75|40.75|37|41.25|41.75|41.5|42|40.25|42|40.25|40.5|41.5|45|45.25|45.5|45.5|47.5|46.5|46.5|51.25|49.5|48.5|50|52|49|49.25|51.5|53.125|53.5|53.5|52|53|52.5|51.25|51.5|52.75|52.75|52.25|51.25|51|50.75|50.5|49.25|50.75|51.75|51.25|53|53|51.5|53.5|53|52.25|48.25|48|46.5|47.25|46|47.25|47|45.5|46.5|47|47|46|45|46.25|45.75|45.75|46|47|47|47.75|47.5|47.25|48.5|47|47.5|48.5|47|46.75|48|46.5|48|45|50|48.5|49|49|46.75|50|51.5|51.5|52|51|51.25|48.25|48.75|51|53.5|53.75|54.75|53.75|52.75|50|47.5|50.25|51|49|53|52.5|50.75|50.75|49|46.75|42.25|41.25|43.25|42.25|41.75|42.25|42.25|42.5|42.5|37.25|34.25|32.5
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|13.9|14.18|13.88|13.77|14.13|14.24|14.27|14.16|13.03|13.71|13.72|13.51|12.96|12.2|11.72|12|12.15|12.14|12.14|11.89|11.85|11.27|11.53|11.84|11.7|11.98|12.12|11.6|11.08|10.89|10.01|10.04|10.11|9.97|9.97|9.85|9.81|9.72|10.18|10.07|10.3|9.83|9.97|9.69|9.45|9.22|9.16|9.36|9.27|9.57|10|9.82|9.4|9.21|9.02|8.85|8.77|8.5|8.55|8.6|9.11|9|8.66|8.66|8.41|8.14|8.19|8.36|8.27|8.16|8.12|7.9|7.61|7.44|7.35|7.33|7.46|7.22|7.25|7.25|7.25|7.27|7.26|7.41|7.49|7.53|7.54|7.79|7.62|7.69|7.5|7.65|7.38|7.09|7.43|7.08|7.27|7.37|7.74|7.64|7.53|7.61|8.16|7.92|8.13|7.92|8.1|8.2|8.04|8.4|8.46|8.4|8.6|8.45|8.36|8.08|8.11|8.31|8.32|7.91|7.79|7.25|6.5|6.49|6.69|6.51|7.04|6.89|6.88|7.26|7.64|7.51|7.93|8.18|8.17|8.12|7.76|7.03|7.67|7.84|8.35|8.02|7.88|8.11|7.91|8.88|8.99|8.85|9.1|8.85|8.57|8.8|8.95|9.1|8.68|9.26|9.42|8.95|8.87|8.92|8.8|8.88|8.7|8.46|8.37|8.73|8.14|8.39|8.47|8.51|8.79|8.7|8.71|8.55|8.7|8.68|8.59|8.64|8.35|8.1|7.96|7.79|7.89|7.84|7.8|7.8|7.9|7.93|7.83|7.75|7.44|7.6|7.42|7.39|7.22|7.25|7.03|6.61|6.65|6.72|6.75|6.12|6.22|6.44|6.68|6.68|6.69|7.03|6.8|6.87|6.98|7.06|6.97|6.95|6.86|6.8|6.55|6.5|6.2|6.03|6.16|6.14|6.06|6.35|6.28|6.28|5.9|5.95|5.95|5.88|5.74|5.94|5.96|5.92|5.9|5.84|5.99|5.9|6.07|5.86|6.05|6.05|6.16|6.09|5.91|5.94|5.86|5.94|5.76|5.81|5.67|5.62
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|33.5|33.5|33.5|33.75|33.75|34|34.25|33.25|33.75|35.25|33.75|33.5|33.375|34.25|32.5|32.875|33.75|37.625|40.25|40.5|39.5|36.625|35.625|34.875|34.875|34.75|34.75|34.75|35.625|35.625|35.25|35.625|36.5|36|35.5|35.75|35.375|35.125|32.875|31.875|31.125|32.25|34.5|35.5|35.875|36|36.375|36.375|37.625|36.375|36.375|36.625|35.375|36.125|36.125|36.125|36.5|36.5|36.25|35.5|33.625|33.25|33|33|32.875|32.625|32.125|32.125|32.75|32.25|32.25|31.75|31.125|30.875|30.875|31.375|31.375|31.375|31.875|31.625|31|29.5|27.625|27.75|27.625|27.625|25.5|26.625|26.625|26.5|26.375|26.5|27.25|26.875|26.375|25.75|23.125|23.5|24.125|27.75|28.75|28.75|28.75|28.875|30|30.25|31|30.625|29.75|29.125|28.25|28.75|30.125|30.25|31.5|30.625|30.625|30.5|29.75|29.25|29|31.75|30.875|30.875|31.375|31.5|30|30|29.5|29.5|29.75|29.25|31|30.625|30.75|30.75|30.5|30.625|31|30.5|28.75|28.875|30|29|26.75|27.25|26.25|26.5|27.5|27.75|28.25|28.5|29|29.125|32|36.375|34|33.875|34.5|36.5|36.75|36.5|34.125|32.375|30.875|30.875|31.25|32.125|32.5|29.75|30.5|30.25|32.25|31|30.25|31|30.75|32.25|34.25|34.75|34.75|36.25|37.5|38.25|36.75|36.75|37.25|37.25|37.5|37|37.25|37.5|36.75|37.75|36|34.75|34.25|33.25|33.25|33.25|33|32.5|31.25|31|31|33.25|33.75|32.5|32.5|30.75|34|35|35.75|35.5|32.75|33.75|34.5|34.25|31.5|29.75|29.25|29.25|26.25|26.25|26.75|27.25|27.25|26.5|25|23.75|22.75|22.75|22.75|20.75|20.75|21.75|17.75|18|18.25|17|18.25|18.25|18.75|19.25|17.5|17.25|17.75|16|16|15.5|16.25|15.25
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|182|184.5|182.5|181.5|190|185.5|188.5|177.5|181|187|178|178|175|177|177|176.5|172|161.5|158.5|153|145.5|137|144|149.5|149.5|151|151|154.5|145|145.25|145.5|151|141|139|136.5|124|133|137.5|136|133.5|129.5|129.5|128|126.5|120.5|122.5|123|129.5|134.5|135|133.5|131.25|129.25|127|126.5|114.5|119.5|113.5|119.5|122.5|115.12|111.5|113.5|115.5|117.5|118|113|112|122.5|104.5|105|110.5|111|108|108|100.5|99.5|99.5|101|103.5|99.5|98|100|95|94|94|93|94.5|96|99|92.5|85|84|84|84|84|85|86.5|83.5|84.5|85|83|82.5|85|82|91.5|91.5|91.5|91|91.5|88.5|87.75|89|90.5|87.5|79.5|78.5|78|79|81.5|82.5|75.5|75.5|75.5|75.5|76|76|76|76|76|78|73.5|74|73|65.5|65|64|64|64.5|62|65.5|53|56|57.5|62|60.5|69.5|69.25|71|69|64.5|66.25|67.25|58.25|57.75|56.5|52.25|52|50.5|48.25|50.75|40|39|42.5|32.25|33.75|36.75|37.5|38|37|38|38|37.25|38.5|39.5|39.25|34.25|33.75|33.25|33|33.5|33.5|31|28.25|28.25|26.5|26.5|27|27.5|28.25|28.5|28.5|24.75|24.25|23.25|24.5|25.75|26|26.5|30|29.38|22.5|23.75|25|23.75|26.25|21.75|24.25|25.75|27.5|31.25|29.5|20.75|23.25|20.75|21.25|24.5|22.5|25.5|31.25|27|20.25|21.25|23.75|22.5|17.5|20|30|30|16.25|18.75|25|30|30|32.5|35|43.75|43.75|50|62.5|68.75|62.5|62.5|93.75|93.75|93.75|68.75|75|75|75|62.5|75
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|22.4|21|21.3|20.6|19.3|18.9|18.2|18.1|17.8|19.1|20.1|20|20.6|18.8|19.2|18.7|19.3|18.2|16.8|15.6|15.5|15.2|14.8|15.2|14.8|14.55|14.75|14.75|15.2|12.7|12.55|12.6|12.85|13.05|13.5|13.4|13.6|13.9|13.6|14|14.45|14.6|13.1|13.65|12.6|12.55|12.8|12.9|12.8|13.1|13|13.15|13|13.4|13.4|14.35|14|14.1|14.7|14.1|14.65|14.8|15.3|15.1|15.4|17|16.7|16.7|16.4|16.7|16.5|14.7|15|15.3|15.8|15.7|15.6|15.7|15.8|15|15.7|15.8|16.6|16.3|15.2|15.2|15.3|15.7|15|15.5|16.2|15.3|15.4|16.1|16.7|16.5|17|16.6|16.3|16.1|16.4|16.5|17.2|17.4|17.5|18|17.4|16.7|16.5|16.3|16|16.4|17.2|16.4|16.1|15.6|15.2|13.85|13.65|13.7|13.75|13.35|13.6|13.25|13|12.9|12.8|13|12.4|12.3|12|11.75|12.5|12.45|11.9|11.9|10.35|10.7|11|10.5|11.4|10.6|10.2|10.6|10.05|11.4|11.25|11.6|12.4|12|11.25|11.7|12.3|12.7|13.25|13.05|13.2|13.1|13.3|13.45|12|11.8|11|11.45|11.45|11.7|12.45|11.65|12.8|12.1|13|13.5|13.2|13.3|10.9|10.4|10.25|10.35|10.35|10.6|10.5|10.65|10.5|11.35|10|11.8|11.7|11.05|11.6|12.6|12.8|13|12.2|11.65|12|12.4|12.95|13|13.2|14.1|13.5|13.2|13.8|13.3|13.2|14.6|13.5|13|12.85|11.6|13.9|15|16.8|17|17.5|17.8|17.5|15.4|15.4|15.1|15|15.2|14.55|14.1|14.5|15.2|12.95|10|9.75|9.7|9.9|10.05|8.5|8.65|8.9|9|8.7|9.55|9|9.65|9.2|9|8.85|10|8.2|8.5|8.3|8.5|8.2|8|8|7.85
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.889|3.917|3.85|3.878|3.98|4.144|4.299|4.287|4.207|4.35|4.32|4.213|4.1|3.88|3.818|3.7|4.012|4.02|3.808|3.767|3.64|3.304|3.361|3.52|3.703|3.912|3.885|3.93|4.139|4.133|4.063|3.871|3.99|3.782|3.665|3.433|3.089|3.41|4.587|4.513|4.428|4.193|4.148|4.119|3.794|3.659|3.58|3.654|3.745|3.84|3.692|3.806|3.78|3.404|3.34|3.229|3.305|3.14|3.16|3.302|3.378|3.346|3.06|3.102|3.171|3.04|3.145|3.26|3.31|3.523|3.43|3.23|3.249|2.998|2.94|2.974|2.83|2.668|2.672|2.865|2.78|2.93|2.625|2.76|2.379|2.489|2.573|2.387|2.27|2.314|2.643|2.399|2.103|2.087|2.063|2.084|2.11|2.211|2.169|2.084|2.272|2.005|2.2|2.277|2.628|2.58|2.74|2.987|3.01|3.173|3.528|3.64|3.88|3.787|3.712|3.459|3.424|3.388|3.577|3.476|3.34|3.212|3.191|3.26|3.116|2.683|2.664|2.625|2.26|2.44|2.715|2.931|3.159|3|3.08|2.949|3.036|2.751|3.06|2.989|3.326|3.24|3.009|3.426|3.315|3.94|4.141|3.981|4.303|4.537|4.102|4.295|4.361|4.578|4.681|4.899|5.196|5.215|5.396|5.526|5.647|5.351|5.494|5.398|4.756|4.834|5.115|4.557|4.776|4.729|4.741|4.816|4.928|4.767|4.591|4.597|4.508|4.47|4.565|4.266|4.228|4.551|4.535|4.459|4.845|4.876|5.074|5.011|4.862|4.579|4.46|4.292|4.203|3.844|3.732|3.726|3.893|3.711|3.803|3.656|3.813|3.721|4.17|4.329|4.283||4.214|4.089|4.148|3.993|4.501|4.882|4.872|4.853|4.539|4.334|4.13|4.284|4.263|4.599|4.75|5.378|5.504|5.637|5.937|6.164|6.231|5.733|5.805|5.735|5.709|5.971|5.914|6.268|6.951|6.665|6.349|6.958|7.331|6.958|6.125|6.209|6.287|6.034|5.887|5.878|6.047|5.638|4.976|4.856|4.69|4.524
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|2.41|2.45|2.31|2.18|2.34|2.54|2.39|2.4|2.19|2.19|2.18|2.17|2.11|2.09|2.14|2.12|2.07|2.05|1.95|1.87|1.87|1.91|1.98|1.99|1.94|1.98|1.97|1.96|1.77|1.77|1.74|1.78|1.81|1.79|1.8|1.79|1.71|1.75|1.79|1.7|1.7|1.81|2.11|2.14|2.11|2.12|1.95|1.91|2|1.86|1.85|1.84|1.71|1.63|1.63|1.67|1.65|1.65|1.7|1.68|1.68|1.65|1.66|1.73|1.7|1.69|1.73|1.77|1.79|1.79|1.66|1.55|1.55|1.52|1.53|1.5|1.5|1.47|1.57|1.6|1.67|1.67|1.7|1.71|1.72|1.72|1.74|1.75|1.7|1.66|1.72|1.56|1.55|1.53|1.43|1.44|1.47|1.44|1.42|1.38|1.43|1.36|1.48|1.47|1.61|1.6|1.72|1.9|1.9|1.92|2|2|2.03|2|2.04|2.04|2.01|1.99|1.99|2.09|2.1|2.05|2|2.01|1.97|1.92|2|2.04|1.98|2.01|2.12|2.14|2.17|2.05|2.06|2.03|1.95|1.9|2.07|2.04|2.06|2|1.98|2.11|2.08|2.23|2.38|2.32|2.45|2.44|2.35|2.31|2.45|2.49|2.49|2.55|2.53|2.62|2.59|2.39|2.38|2.37|2.35|2.34|2.35|2.19|2.22|2.29|2.38|2.32|2.35|2.23|2.18|2.17|2.22|2|2.07|2.04|2.05|2.02|2|2.07|2.06|2.09|2.19|2.23|2.25|2.22|2.27|2.23|2.22|2.26|2.25|2.13|2.21|2.09|2.14|2.17|2.15|2.14|2.11|2.09|2.11|2.18|2.08|2.07|2.03|2.1|2.15|2.05|2.33|2.47|2.52|2.52|2.51|2.54|2.53|2.49|2.5|2.38|2.45|2.34|2.44|2.84|2.86|2.81|2.86|2.74|2.8|2.85|2.67|2.72|2.7|2.65|2.64|2.46|2.48|2.64|2.8|2.9|2.78|2.91|3.01|2.69|2.53|2.63|2.48|2.45|2.48|2.6|2.6|2.58
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|437.1|449.5|451.6|452|462.3|479.4|461.1|462|457.9|463.6|471.1|452.4|446.4|445.1|458.5|448.1|481.5|460.7|446.1|460|435.7|440.9|481|488.4|477.3|479.9|476.5|417.6|410|404|381.1|389.6|394.5|399.5|406|383|362|382.8|357|364.6|370.9|369|373.6|356.1|312.4|317.3|302.4|319.2|316.9|329|300|398.8|395.2|361.1|340.4|325.3|335.9|307.3|322.7|317.6|321.2|313.6|315.7|315.3|329.2|344.8|346.1|352.4|345.3|329|336|330.9|338.8|348.1|338.4|341.2|344.1|341|346.2|355.6|344|330|327.2|302.6|260.6|268.8|259.1|248.1|234.6|234.5|243.3|229.9|207.5|203|198.2|191.6|197.8|229.2|251.7|240.3|240.3|239.5|278.6|274|283.1|272.7|275.3|285.5|291.2|308.4|310.6|304.5|295.8|300.2|315|316.9|323|325|326.9|318|313|304.6|292.6|289|288.7|298.7|312.9|329.6|323.1|334.9|341.1|340.1|339.8|322.7|327.9|305.5|292.2|313.1|301|277.1|300.3|294|284.8|299.6|302.3|322.7|350.5|361.4|373.2|370.2|402.4|394.4|384.5|395.3|395.1|398|394|396.6|394.9|381.7|370|356.2|350.8|386|362|366.7|386.7|391|405.2|409.7|410|407.3|406.3|410.7|435|457|455.4|452.1|447|420|417.6|428|410|430|423.5|404.5|405.1|400|444|443.2|462.2|498.4|503.5|483|486.7|470|470.5|481|518.5|511.5|518|496.2|525|533|534|507|490.8|464|500.5|472|508|506.5|483.9|495|482.4|477|482.6|469.6|467.8|454.1|438.9|380|382|380.2|389|394|418|399.3|402|400.1|417.3|411|420|414.7|421.3|410.3|391.4|402.6|398.4|391.1|349.9|346|333.8|340.8|326|337.5|351|361.1|359.9|348|336|328
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|658.5|659|612.75|606|611|610.5|616.5|605.5|595|629|630.5|655.25|659.5|664.5|655|640|636.5|617.5|584.5|580.5|576.5|575.5|575|581.25|586.5|555.5|548|548.5|549.5|537.5|543.5|550|534|525|513|489.5|486|468|475|510|459|450|446.5|454.75|444|442|415.25|456.25|455|456.5|453|470|445|444.75|415.12|381|398.25|390|404|397|414|420|397|405|424|420|447|426|415|410|392|367|360.5|360|363|354|346.88|330|329.25|319.5|316.5|315|305.25|297.5|311.75|312.75|303.25|299.75|297.25|307.5|295|293|307.5|307.75|305|300|300|303.5|297|311.5|295|297.5|299.62|297.5|306.75|300.75|277.5|283|280|282|291|296|301.5|303|317.5|305|308|303|309|318|316.5|308.25|309|315|310|295|297|304|320|313|303|303|303|290|299.25|285|285|290.75|307|280|290|262.25|268|285|242|281.75|292|294|298|308|311|310|315|318|317|299|284|277.5|249|247.5|255|248.5|246|224.5|213.5|221|232|227.5|233|234|235|220.5|247.5|239|210|200.5|200.5|204|209|210|200|167.5|170.5|171|161.5|167.5|165|163|160|152.5|132.5|120|117.5|117.5|116|111.5|112.5|112.5|112.5|113.5|109.5|101.5|105|110.5|105|106.5|110.5|107|104|85.5|90.5|93.5|92.5|85|86.5|81.5|81.5|81.5|93.5|91|89.5|88.5|95|100|89.5|91|97.5|99.5|100.5|100.5|92|98|92|92.5|88.5|82.5|82.5|82.5|80|79|80|81|84.5|79.5|81|81.5|85|86.5|82.5|71|68.5|75
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|263.5|256.5|261.5|261.5|257|241|307.5|297.5|226|200|199.5|193|183.5|160.5|154.5|155.5|154.5|149.5|149.5|150.5|152.5|128.5|114.5|105.5|108|113.5|123.5|124|123.5|123.5|123.5|123.5|129|131.5|133.5|137|143|148|140|141.5|141|161.5|161|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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|33.375|34.25|35|33|35.75|37.25|33.25|32.125|31.5|32|32.875|30.25|30.5|30.75|28.625|29.125|29.75|30|26.5|26.5|26.5|24.875|25.625|23.625|21.875|22.125|22.125|21.125|20.75|21.5|18.125|17.625|18.25|18.75|19.75|17.5|17.5|17.25|18.25|15.875|15.75|15.5|15.375|15.25|14.875|14.875|15|15|14.875|14.875|15.125|15.25|15.5|15.75|15.75|15.5|15.25|14.875|14.875|14.875|15.75|15.75|16.125|16.25|14.375|14.125|14|14.75|16.25|15.5|17.25|15.125|15.125|14.25|14.125|13.75|13.5|13.5|13|12.75|13.375|13.5|12.625|13|13|12.5|11.375|11.25|11.25|11.25|11.5|11.5|12.25|12.25|12.375|12.25|12.25|11.25|11.125|10.875|10.875|10.875|9.875|10|11.125|10.625|10.75|10.5|9.875|9.25|9.75|10.125|10.5|11.125|11.375|11.5|11.625|11|10.25|9.875|9.5|9.5|8.25|8.125|8.125|8.125|7.875|7.75|7.5|7.75|7.75|7.75|7.75|8|7.75|7.25|7.75|7.75|7.75|7.875|7.75|7.875|7.875|8|7.5|8.25|8.375|8.375|8.375|7.375|7.25|7.25|7.375|7.75|7.75|7.75|7.75|8.125|8|7.875|8.75|8.75|8.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05956|586|/equities/yit|MSCI_EU_SMALLCAP|7.62|7.26|7.25|7.63|7.54|7.7|7.63|7.29|7.77|8.24|8.95|8.79|8.6|8.34|9.33|9.88|10.48|10.23|10.15|10.1|9.56|8.87|8.88|9.43|9.42|9.45|9.72|9.31|10|9.9|9.88|9.95|10.36|10.54|10.52|10.99|10.4|10.85|11.06|10.98|10.65|10.07|11.07|10.99|10.42|10.19|10.98|11.23|11.02|11.66|11.69|11.87|11.85|11.41|11.61|12.18|12.89|12.38|12.55|12.76|13.65|13.5|13.27|13.55|13.44|13.24|12.81|12.69|12.65|12.02|11.97|11.42|11.59|11.26|11.16|11.02|11.21|10.85|11.57|12.01|11.57|11.95|11.84|12.08|11.53|12.09|12.49|12.08|11.33|11.29|11.85|11.42|11.47|10.99|10.71|10.52|10.48|10.34|10.14|9.9|10.12|9.7|10.6|10.33|11.98|12.18|12.61|12.17|11.83|12.04|12.45|12.43|12.86|12.92|12.92|12.83|12.58|12.24|12.18|11.05|10.86|9.96|9.65|9.56|9.28|8.34|8.92|9.26|7.96|8.35|8.84|8.99|9.62|9.81|9.99|9.11|8.75|8.21|8.84|8.5|10.23|9.96|9.89|10.66|10.18|11.94|12.82|12.2|13.14|13.4|12.5|13.28|13.34|14.08|14.57|15.29|15.01|15.29|15.64|16.29|16.15|16.57|16.34|16.22|15.97|15.88|16.15|16.15|16.82|15.9|15.17|14.35|14.08|14.38|14.29|14.41|14.42|14.25|14.05|14.18|13.4|13.21|13.51|13.75|13.42|14.15|14.14|13.88|13.36|13.34|13.08|13.03|13.16|12.28|12.52|12.52|13.2|12.99|12.25|11.43|11.59|11.13|11.9|12.05|12.07|11.4|11.3|10.85|11.53|10.51|12.37|13.35|13.54|13.75|13.57|13.57|12.94|13.46|13.31|12.23|12.45|12.01|12.7|12.46|12.01|11.97|12.43|11.16|11.03|10.74|10.99|10.88|10.74|10.75|10.6|10.43|10.17|10.51|10.73|10.58|9.8|10.27|9.8|9.23|7.9|7.87|7.52|7.18|7.09|7.12|7.09|5.72
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|8.85|7.6|7.5|7.1|7.8|9|6.85|5.85|6|5.85|5.95|5.25|5.75|5.5|5.7|5.65|6.25|6.1|5.3|5.1|4.83|4.5|4.34|4.59|4.7|4.86|5|5.45|5.15|4.48|4.41|4.7|4.03|4.37|4.32|4.25|4.25|4.41|4.33|4.2|4.13|4.2|4.2|4.03|4.05|4.1|4.22|4.3|4.32|4.32|4.33|4.27|4.33|4.5|4|4.41|5|4.67|5|4.35|4.43|4.37||4.35|4.4|3.93|3.93|5|4.71|4.91|5|5|5|4.72|4.37|4.6|4.5||4.2|4.25||4.34|4|4|4.53|4.39|4.28|4|4.29|3.87|3.47|3.3|3.2|3.2|3.2|3.03|3.2|3.11||3.08|3.2|3.03|3.13||3.06|2.9|3.3|2.9||3|2.8|2.85|2.9|3|3.15|3.95|4|4|4.49|4.55|4.6|4.6|4.5|3.7|3.34|3.65|4.96|3.61|4||5.08|6.67|6.62|6.67|6.42|6.97|6.97|6.92|7.46|7.36|7.66|8.51|8.91|8.86|9.11|9.15|9.45|9.35|9.45|9.7|9.4|8.86|9.25|9.45|9.55|10.25|10.7|10.3|10.65|10.05|9.2|7.51|9.25|9.35|9.15|9.25|9.4|9.25|9.7|9.95|9.95|9.45|9.6|9.25|9.2|9.95|9.95|9.85|10.15|9.95||9.55|10.05|10.8|11.64|12.24|12.14|13.43|13.78|13.93|15.22|15.13|15.92|15.92|15.42|14.68|14.93|16.42|14.13|14.03|14.38|14.13|14.13|14.43|14.48|14.23|13.93|14.93|15.82|15.32|17.12|17.02|17.02|17.31||||||||||||||||||||||||||||||||||||||
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|23.739|24.635|30.01|29.473|30.01|29.204|26.516|30.01|30.996|31.533|33.325|33.862|32.608|25.889|25.173|27.502|26.069|24.277|28.039|26.427|24.367|21.679|20.425|22.396|23.292|25.083|27.502|27.412|29.294|26.516|25.71|27.412|27.591|27.591|28.487|32.966|37.983|45.329|42.821|30.458|30.816|34.221|32.877|26.158|28.219|32.25|45.061|47.446|47.718|46.969|41.826|44.21|49.762|50.715|52.555|48.161|63.556|66.962|75.988|78.883|81.404|85.865|98.774|102.521|111.172|120.436|122.514|125.954|137.33|124.387|122.378|119.823|119.517|116.315|109.367|116.485|124.149|118.836|128.406|139.204|139.544|150.852|147.889|148.4|139.442|149.728|147.787|128.747|118.495|130.893|161.274|154.292|144.142|143.189|136.411|157.221|156.268|155.178|155.076|168.427|144.994|132.187|126.806|133.379|146.799|146.526|166.281|161.615|172.514|175.75|189.715|209.129|216.792|222.072|236.036|249.149|237.91|243.189|275.376|258.175|234.844|231.098|228.543|209.469|216.622|223.434|233.482|238.25|226.5|233.141|254.258|256.643|264.306|247.787|231.779|206.745|202.828|235.185|284.742|301.091|290.532|279.974|249.831|253.577|239.613|272.31|284.742|276.738|260.73|254.769|241.997|237.399|242.678|252.896|265.158|258.857|283.55|290.873|304.156|309.947|302.794|330.723|329.361|364.443|340.601|345.71|370.233|366.827|351.841|363.762|360.015|355.247|354.906|382.495|367.168|389.647|378.067|374.32|394.416|384.879|360.356|357.631|361.718|321.357|329.872|344.007|351.5|347.413|374.32|417.236|412.808|395.097|387.263|351.841|346.732|342.304|367.508|344.007|374.661|398.503|422.345|394.756|420.301|449.252|431.882|416.895|409.402|388.966|418.258|372.617|400.206|416.214|422.345|459.13|425.751|403.612|381.473|366.827|364.783|321.527|321.527|293.087|292.065|303.475|334.129|357.29|393.735|349.456|355.928|351.159|403.953|429.838|425.41|430.179|430.519|418.939|357.631|383.176|386.241|371.255|292.235|302.283|313.353|305.178|289.511|262.774|228.373|221.05|223.094|222.583|220.028|203.85
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1062.5|1070|1040|1018|1119|1213|1184|1157.5|1105|1217|1265|1270|1345|1350|1260|1174|1355|1583|1287.5|1262.5|1287.5|1180|1065|1065|1055|1045|902.5|822.5|822.5|815|807.5|800|797.5|790|757.5|705|685|697.5|675|640|645|637.5|637.5|632.5|584|572.5|570|562.5|562.5|557.5|555|560|565|565|565|565|565|562.5|615|597.5|592.5|592.5|587.5|592.5|612.5|572.5|590|560|537|531|525|520|520|515|505|515|515|532.5|550|555|542.5|520|502.5|482.5|476|472.5|472.5|471.5|473.5|471|472.5|472.5|472.5|472.5|473.5|473.5|473.5|472|472|475.5|487.5|487.5|477.5|475|477.5|491|497.5|493.5|493.5|480|480|480|485|485|485|490|492.5|490|490|485|487.5|487.5|480|480|480|480|480|480|480|482.5|477.5|477.5|477.5|467.5|457.5|457.5|460|460|477.5|485|476|462.5|467.5|485|520|547.5|542.5|555|557.5|555|550|552.5|532.5|523.5|525|492.5|492.5|495|495|495|492.5|492.5|492.5|507.5|498|437.5|447.5|430|442.5|467.5|460|460|475|472.5|460|452.5|465|490|495|465|427.5|415|387.5|370|365|357.5|330|325|325|325|322.5|317.5|317.5|317.5|317.5|312.5|312.5|312.5|310|310|295|290|290|290|290|297.5|295|292.5|308|310.5|325|340|295|285|288.5|280|287.5|275|257.5|247.5|250|240|242.5|237.5|242.5|242.5|250|242.5|242.5|245|247.5|265|265|260|277.5|282.5|287.5|295|295|259|254|254|255|255|242.5|255|220|250|260|176.5|178.5|178.5
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|402.75|395.25|410|414|400|393|398.25|382.75|413|412|419.75|442.25|405|381.25|383.5|391.25|370|360|362|349|330|327.25|322|326.25|303.5|327|328.25|362.75|359|346|360.5|350|346|370|350|340|340.75|349.75|336.75|349.75|349.75|345.75|353.5|362.5|339.5|331.75|325.5|329|339|352.75|351.25|340.5|335|323.5|334|335|353.75|335.25|346.75|350|361|363.75|355.5|336.75|343.75|336|340|345|338|341|335|327.25|332.5|332|327|315|304.25|299.5|303|311|302.75|299.25|287|285|284.25|296.75|312.75|295.5|285.75|278|284|271.5|268|282.5|266.25|263.75|271.25|266|265|253|273|264.25|293|268|321.75|318|345|334.75|329.5|324.25|335.5|312.75|313|295|288.75|285|297.5|277|282|258|241|228|220.5|226|216.75|200.2|208.5|221.8|219.5|229.9|230|252.3|288|268|266.4|235.9|228.4|218|238.6|231.8|248.7|244.7|244.3|275.6|300|360.3|378|407.7|410.5|411.2|372.4|381.5|398|408.8|407|408|423.7|422.2|437.8|440|439.8|430.2|416|415.3|411.9|410|420|403.8|406.2|410.4|392.4|395|363.9|351.5|371.5|366.8|365|354|333.3|320.9|278.8|275.7|278.9|295.9|293|305.8|313|308.8|296|289.9|299.5|284.1|274.5|232.2|248.6|248.5|262.2|261.5|255|293|285.3|250.2|271.8|289.9|285|307.4|303|304.7|359.4|334.4|364|375|369.5|354.9|333.6|338.3|322.2|322.5|310|285.7|299.4|296|298.5|304.8|302.4|306|309.5|294.7|274.1|267.5|258|259.5|250|249.5|255.7|244.5|251.6|268.2|271|260.7|243|255|270.4|276.3|243.3|242|250.5|222.3|220|213.5|203|186.5
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|345.75|362.75|365|359.75|349.5|371.25|371.5|365|360.25|371|373|368.75|372.5|373.25|346.75|346|355|343.25|322.75|324.75|320|326.25|317.25|332.5|315|313|311.75|304.25|308|301|295|290|286.25|283|291|267.75|268|277|279.75|291.5|300|301.5|293.25|275.5|270|253|248|260|271.25|265|275|294.25|266|257.5|243.25|248.25|251|235.75|236.75|235.25|235|246|230|232.25|235.75|232.75|235.75|234|242|236.25|243.75|234.75|231|226.5|230|222.25|196.5|179.5|187|194|193|187|187|195|187.75|188.75|190|193.5|182.5|194.5|204|205|200|197.5|198|189.75|188.5|184.5|185|188.25|180.75|173|169|177|184.75|181|191|187.75|185.25|188|189.5|197.75|182|178.5|184.75|185|194.75|201.25|202.75|185|184|184|181.5|186.25|197.75|187|189|166.5|167|180|187|195.5|205|200|196.25|199.25|194.5|191.25|207|201.5|224.75|212.75|205|222|218|244.5|252|255.25|261.75|257.5|249.5|249.2|256|264.9|264.5|263.9|262|257.7|261|262|263.1|275.4|271.6|275.1|277.4|277.1|274.8|275.5|274|273.5|280|283|282.5|280.4|284|285|278.1|289.9|291.2|283.1|273.8|282.4|296.1|322.7|324.9|337|330|321.9|312|287.5|293.4|295.4|286|285|278.3|305.7|320.2|296.6|282.4|278.2|277.5|262|279.9|287.7|289.3|292|291.3|306.4|315|319|336.6|355.8|355|358.8|340|335.5|319.2|318.3|314.7|312.5|314.1|307.8|313|314|323.1|341|352|342|335.8|339.7|332|344.1|332|347|364|343|331.5|345.8|350|375|370|384.6|403.8|361|369.5|370|365|365.1|376.6|340|333|330
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|59|59.75|54|54.5|53|57.25|56|57|58|58.25|58|54.75|54.5|54|50.75|52.25|56.75|57|54.25|54.5|54.75|51.75|55.5|56.75|57|58.5|59.75|57.25|56.25|54.75|52.5|51.75|52.25|56|55|55|52|51|48.2|51.5|48|46.3|44.8|43.7|42|39|41.5|41.2|39.6|38.2|37.1|37.6|38|36.1|33.3|31.8|33.2|33.6|34.7|35.3|35|36.9|37.3|38|40|38.5|38.4|37.2|32.3|31.1|27.8|26.5|27.9|28.6|28.7|28.5|28.5|27.7|27.2|26.5|26.5|25.3|24.5|26|24.8|24.2|25.3|24|23|23.2|25.6|25.6|25.2|24.3|23|19.9|20|20.9|21.7|21.8|21.7|22.2|22.5|22.6|23|25.9|28|29.7|27.2|28.1|31.2|31.2|34.4|34.3|35.3|33.8|34.3|28.2|30.3|26.6|27|27|26.2|24.5|24.5|21.9|23.6|24.6|23.4|22.7|26.2|27.7|29.2|26.2|28.5|23.5|23.8|23.5|26.9|26|29.6|28.1|27.1|31.5|31.2|36.6|38.5|35.6|40.4|42.1|38.8|40.4|44.5|46.4|49.3|49.6|51|51.25|48.2|53.75|54.5|57.25|58.75|56.5|56|56|56.25|54.5|50.75|55.75|54.25|58.25|56.25|60|63.5|60.25|60.25|59|57.75|57|56|55.25|54.75|56|52|52|50|48.7|49|47.5|47.3|45.2|42|40.5|40.1|40.1|44.6|42.5|42.5|38|38.5|37.9|38.2|35.7|34.6|35.8|34.6|34.2|33.3|31.7|37.5|37.5|38.1|39.4|39.9|42.4|42|40.9|38|35.9|37.3|37.4|41.5|42|42.5|44.5|45.3|41.9|44.2|43.5|45.6|48.2|46.8|46.4|47.2|43.8|44.5|42.4|39.6|38.7|35.8|38|38.9|38.4|34.8|36.9|39.3|35.6|34|32.9|31.4|29.8
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|13.4|14.7|14.8|15|14.6|12.7|12.5|13.8|16.5|15|14.9|19|18.9|16.5|17.5|14.5|17.4|16|16.6|17.9|17.2|19.9|11.8|16.9|18.7|17.8|18.7|21.8|22.4|25|22.5|20|12.4|13.6|9.5|7.3|8|5.3|6.6|5.9|6.4|6.7|7|6.5|6|5||9|8|7.4|9.8|9.9||||30|40|40||40||70|30|20|||15|15|15||32.5|32.5|35|35|5|12.5|||12.5|5||7.5|12.5|10||||12.5|7.5||27.5|||25|||||12.5|12.5||25|||7.5||||||||||12.5|32.5||72.5|75|30||||27.5|30||37.5|40||||62.5|100|62.5|62.5||50|75|45|40|75|60|37.5|82.5|82.5|82.5|80|97.5||110||30|||57.5||72.5|30||50|37.5|40|42.5|35|37.5||40|40|32.5|37.5|40|50|35|40|40|37.5|35|55|42.5|75||55|55|67.5|65||87.5|87.5|85|80|77.5|70|95|82.5|62.5|55|50|47.5||45||||65|60|60|40|60|65|60|60|62.5|72.5|77.5|62.5|62.5|72.5|77.5|75|77.5|75|82.5|75|62.5|82.5|92.5|110|105|95|82.5|65|47.5|60|55|52.5|62.5||55|57.5|60|50|55|57.5|50|67.5|42.5|50|52.5|50|45|47.5|55
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|9.98|10.45|11.25|9.6|9.92|10.95|10.75|11.35|11.5|10.5|10.3|10.5|10.2|10.65|11.05|11.2|11.85|12.8|11.25|10.7|10.7|10.3|12.55|13.1|8.92|9.46|10.05|10.4|10.2|10.6|10.55|12.35|10.2|12.95|13.6|16.65|13.45|11.95|11.3|8.96|9.4|8.52|9.5|10.3|10|11.45|11.5|13.65|8.98|6.84|6.82|7.08|6.96|6.6|6.98|6.22|6.5|6.68|6.92|7.46|7.1|5.36|5.52|5.64|4.84|4.8|5.2|4.8|3.58|2.94|2.96|2.47|2.42|1.95|1.81|1.72|1.5|1.47|1.2|1.17|1.16|1.23|1.43|1.42|1.23|1.15|1.2|0.8|0.78|0.79|0.78|0.79|0.79|0.72|0.7|0.55|0.98|1.06|1.15|1.15|1.18|1.2|1.23|1.23|1.2|1.18|1.2|1.42|1.54|1.43|1.46|1.32|1.42|1.46|1.54|1.63|1.34|1.38|1.59|1.51|1.54|1.59|1.9|1.86|1.86|1.89|1.84|1.53|1.5|1.58|1.48|1.22|1.22|1.2|1.16|1.16|1.23|1.06|1.14|1.11|1.15|1.12|1.09|1.08|1.08|1.32|1.39|1.42|1.44|1.45|1.09|1.2|1.19|1.23|1.27|1.31|1.41|1.42|1.48|1.53|1.55|1.57|1.5|1.52|1.54|1.67|1.75|1.69|1.71|1.77|1.72|1.72|1.7|1.8|1.82|1.79|1.82|1.84|1.76|1.7|1.71|1.86|1.73|1.8|1.84|1.95|2.02|1.89|1.89|1.9|1.86|1.82|1.56|1.46|1.34|1.4|1.34|1.36|1.38|1.41|1.44|1.42|1.5|1.52|1.46|1.43|1.58|1.66|1.83|1.44|1.93|1.85|1.56|1.52|1.54|1.23|1.14|1.06|1.08|0.77|0.74|0.7|0.74|0.71|0.74|0.76|0.72|0.66|0.66|0.65|0.64|0.67|0.67|0.67|0.78|0.83|0.88|0.91|0.84|0.89|0.79|0.91|0.82|0.79|0.83|0.83|0.83|0.82|0.65|0.61|0.66|0.56
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|144.35|145.05|145|144.7|144.3|151.9|146.2|139.55|139.75|150|149.6|144.15|140.5|139.35|140|141.2|144|144|140|136.5|137.25|137.5|137.9|145.5|144.7|143.95|139|137.25|140.05|134.65|130.2|130.1|131|131.5|128.15|123.1|119.9|122.5|123.5|123.45|118.85|117|119.1|119.1|114.6|114.95|113.6|113|115.3|122|121.7|118.95|117|116.75|119|115.5|115.6|115.5|120|128.5|126.9|121.7|118.5|119.2|119|116.45|116.9|116.2|117|114.65|112.75|112|114.5|109|111.25|107.5|106|104.75|107.5|107.65|109.25|108|107.7|109.1|107|104.95|105|105.85|112|117.05|119.7|117|114.3|114.25|117.5|110.05|113.5|114.5|111.2|111|111|114.65|115.1|113.5|117.3|118.6|117.5|114.5|114.4|114.5|114.55|113.5|116.1|114.75|120|111.6|109|109.9|103.7|106|103.7|100|102.1|102|102|99.32|100.3|101.35|98.95|107.5|110|105|103.4|102.05|104.5|104.95|111|101.35|112.9|104|103|99.06|92.42|99.82|100|120.45|119.6|117.45|118|118.5|115.7|116|116.2|115.3|113.5|114.3|113|116|113|108|122|122.4|120.5|120.8|115.95|114.45|111.8|99.39|100|96.5|94|95.2|92.44|95.55|94.2|94.66|96.5|92|90|88.2|89.75|92.49|87.12|85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|94.97|93.98|95.46|96.94|98.41|105.67|104.07|104.32|108.5|106.78|110.71|112.93|117.11|115.14|116.37|110.22|109.24|105.55|116.37|114.16|116.13|118.09|113.17|113.67|110.71|96.2|115.14|120.8|120.06|120.55|117.36|115.14|118.09|124|111.45|114.4|113.67|107.76|105.79|105.42|96.94|94.23|98.17|100.38|99.15|97.43|97.18|99.4|101.61|102.35|91.03|96.69|98.41|95.46|87.83|93.98|97.06|98.41|101.61|106.28|106.53|97.06|107.76|110.96|95.46|98.41|97.43|95.46|98.9|102.35|98.41|93|87.83|87.59|152.54|144.17|150.57|150.57|162.63|156.47|166.07|157.7|169.76|178.62|175.91|169.76|261.28|256.61|254.89|246.03|248|237.54|232.01|219.95|234.96|233.24|233.24|246.03|244.06|258.33|242.34|241.11|223.89|223.39|236.93|250.95|259.07|256.85|258.08|251.93|253.16|253.66|246.03|255.87|277.52|247.26|261.04|259.56|251.44|241.11|245.29|217.24|244.8|255.62|249.35|246.52|265.22|264.24|261.53|263.01|261.78|265.71|285.39|253.9|259.81|255.87|290.31|255.62|262.27|250.95|280.72|265.22|237.17|263.74|241.85|312.95|300.65|286.87|322.79|348.62|330.66|337.55|323.04|341.49|318.85|307.04|314.18|309.26|310.98|297.45|295.24|294|305.08|261.78|262.76|281.95|299.17|311.97|302.62|339.52|320.82|352.31|365.11|364.12|369.04|370.03|363.88|352.31|343.46|314.92|308.03|310.49|324.76|306.8|279|323.28|302.12|294.25|272.6|274.08|270.63|254.39|235.45|231.27|236.19|230.78|233.24|205.43|178.13|185.01|182.06|155|150.08|152.54|162.38|161.4|137.28|129.41|129.41|124|137.78|139.25|113.17|113.91|108.74|99.4|103.33|98.9|99.89|99.89|99.89|99.89|97.43|96.44|103.82|100.87|90.54|90.54|89.06|89.06|91.03|91.03|91.77|90.54|79.71|79.71|80.21|85.13|88.57|84.63|80.21|80.21|81.19|80.7|79.22|82.17|79.71|82.17|72.33|65.44|65.44|59.05
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|178|171.5|172|170.5|174|173.5|172.5|179.5|178.5|185|190.5|189|182.5|180|180.5|181.5|171|162.5|156.5|158|155|153.5|160|160|157.5|159|159|154|152|146.5|143|140.5|140|141|138|136.5|134|135|136|136|138|136.5|135|131|126|123|124.5|127|129.5|131.5|130|127.5|126|120.5|118.5|119|124.5|124.5|127.5|128.5|131.5|131|132.5|130|129|125|125.5|124.5|116.5|115.5|112.5|107.5|108|110.5|115|113|113|111|115|110.5|113|111.5|115|117|118|118|120|116|111|111|112|111.5|110|110|116|111.5|108|115|116|117|116|124|122|119|124|127|128|131.5|132|131.5|131.5|132|135|132.5|133.5|132||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|56.25|56.5|56|55.25|57|56.75|57.5|59|60.25|59.25|52|53.5|53.625|54.5|53.5|54|53.5|54.5|55|53.625|53.5|51.75|51|50.5|49.5|51.5|50|51.5|53.5|51.25|51.75|49.5|50.75|50.125|50.875|49|49.25|50|48.25|48|49.25|49.25|49.25|48.5|47.625|46|43.75|44.75|45.875|47|46.75|44.25|43.5|43.25|43|43.5|45.75|43.625|43.375|43.875|44|43.25|40.75|41.5|41.75|40.125|39.375|40.25|39.625|39.5|38.5|35.5|34.5|34|33.625|34|34.25|34.25|35|34.375|34.75|35|33.625|32.75|32.75|33|31.75|30.5|28.25|28|28|27.875|27.5|27.125|27.5|27.625|27.25|26.5|26.625|26.625|27.25|27.25|26.75|28.5|29|29|29|29.5|29.625|30.25|30.5|30.75|30.25|29.5|27.75|28.5|28.5|26.25|26.25|26|25.5|25.5|25.25|26.625|26.75|27|27.25|26.25|25.5|27.25|28.75|28|27.5|29.5|30|29.5|30.25|30.875|30.75|31|31.25|31.25|31.5|32.25|31.5|35.625|34.75|35.25|35.25|34.75|33.875|34.75|35|33.875|33.875|33.75|33.75|34.125|33.375|33|32.625|32.875|33.25|33|30.5|31|34.25|34.25|35.5|31.5|30.5|30.75|31.25|30|30.75|31|29|29.5|30.5|27.5|27|25|24.25|24.25|24.75|24.5|24.25|24.75|23.75|20.75|20.75|21|20.75|16.5|16.25|17.25|17.75|17|17.5|17.5|17.75|17.75|18.25|17.25|17|18.25|18.25|18.25|19.25|18.75|19.75|18.5|19.25|19.25|20|19.25|19.5|19.25|18.25|19.25|18.5|19|19.75|21|21.75|21.25|22.5|23|23.25|22.5|22.5|22.25|22.25|22|22.75|22|22.5|23.25|23|23.75|22|23|20|21.5|18|17.5|17.5|18.75|15.5|13.5|13.75|12.75
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|3.672|3.62|3.668|3.861|3.634|3.962|3.996|4.025|4.054|4.184|4.18|4.03|3.982|3.876|3.789|3.76|3.716|3.789|3.958|3.977|3.958|3.721|3.842|3.692|3.576|3.567|3.475|3.504|3.412|3.301|3.089|2.973|3.065|3.089|3.079|2.891|2.799|2.814|2.77|2.852|2.877|2.833|2.659|2.606|2.606|2.626|2.515|2.621|2.664|2.838|2.712|2.746|2.799|2.78|2.872|2.905|2.905|2.997|3.041|3.012|2.992|2.905|2.896|2.799|2.809|2.852|2.934|2.819|2.645|2.799|2.679|2.78|2.727|2.582|2.447|2.481|2.558|2.5|2.49|2.606|2.606|2.606|2.452|2.457|2.264|2.264|2.258|2.25|2.184|2.118|2.106|2.067|2.052|2.087|2.112|2.081|2.052|2.014|1.991|1.934|1.96|2.045|2.008|2.112|2.051|2.051|2.066|2.083|2.077|2.058|2.027|2.032|4.164|4.225|3.796|3.627|3.537|3.755|3.742|3.88|3.544|3.669|3.669|3.809|3.698|3.133|3.25|3.02|2.829|2.995|2.978|3.15|3.194|3.338|3.201|3.16|3.209|3.135|3.184|3.319|3.576|3.221|3.172|3.27|3.331|3.747|3.946|3.671|3.667|3.644|3.662|3.747|3.625|3.855|4.031|4.149|4.022|3.968|3.902|4.051|4.066|3.943|3.718|3.87|3.517|3.596|3.466|3.429|3.5|3.495|3.093|2.893|2.508|2.51|2.523|2.449|2.474|2.545|2.533|2.498|2.435|2.435|2.4|2.359|2.462|2.628|2.594|2.557|2.667|2.755|2.738|2.728|2.738|2.795|2.577|2.621|2.594|2.753|2.719|2.724|2.768|2.804|2.611|2.608|2.594|2.557|2.804|2.78|2.976|2.743|2.863|2.777|2.63|2.51|2.577|2.621|2.405|2.4|2.204|2.327|2.332|2.395|2.364|2.388|2.432|2.368|2.488|2.535|2.457|2.449|2.307|2.368|2.376|2.376|2.322|2.136|2.395|2.415|2.234|2.209|2.248|2.18|1.986|2.033|1.908|1.81|1.812|1.788|1.83|1.812|1.509|1.597
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|105.66|105.66|105.66|105.41|105.41|105.41|104.78|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|||||0.11||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.448|3.431|3.216|3.17|3.231|3.389|3.29|3.24|3.153|3.225|3.222|3.165|3.15|3.081|3.08|3.06|3.12|3.14|2.98|2.899|2.94|2.846|2.9|2.89|2.876|2.876|2.838|2.81|2.742|2.775|2.739|2.64|2.72|2.75|2.636|2.646|2.625|2.674|2.662|2.685|2.656|2.682|2.633|2.581|2.528|2.45|2.263|2.388|2.535|2.73|2.703|2.661|2.794|2.772|2.756|2.698|2.606|2.55|2.684|2.744|2.724|2.768|2.732|2.778|2.848|2.83|2.881|2.875|2.603|2.554|2.439|2.28|2.286|2.285|2.225|2.122|2.111|2.09|2.069|2.154|2.128|2.093|2.087|2.065|2.079|2.125|2.108|2.08|2.117|2.058|2.09|2.09|2.03|1.981|1.985|1.887|1.99|1.919|1.89|1.837|1.839|1.721|1.833|1.77|1.899|1.91|1.92|1.93|2.152|2.04|2.019|2.03|2|1.974|2.029|1.981|2.015|2.022|1.89|1.855|1.839|1.874|1.862|1.839|1.75|1.715|1.797|1.786|1.767|1.75|1.833|1.776|1.83|1.888|1.87|1.857|1.755|1.72|1.824|1.8|1.839|1.81|1.805|1.807|1.899|2.07|2.21|2.16|2.24|2.285|2.178|2.195|2.296|2.4|2.457|2.484|2.48|2.484|2.528|2.499|2.492|2.514|2.49|2.472|2.518|2.538|2.54|2.52|2.551|2.554|2.49|2.465|2.39|2.325|2.331|2.276|2.3|2.389|2.381|2.365|2.335|2.401|2.242|2.317|2.393|2.291|2.265|2.21|2.18|2.175|2.17|2.213|2.21|2.188|2.203|2.18|2.2|2.201|2.123|2.055|2.085|2.056|2.1|2.16|2.018|1.953|1.992|1.99|2.015|1.911|2.015|2.03|2.05|2.113|2.129|2.16|1.968|2.028|1.934|1.84|1.844|1.874|1.837|1.907|1.93|2|2.049|1.979|1.89|1.88|1.897|1.91|1.913|1.904|1.93|1.922|1.92|2.02|2.079|2.079|2.032|2.095|2.02|1.947|1.857|1.925|1.925|1.775|1.766|1.719|1.667|1.717
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|491|483.25|496.5|455.5|445.25|504.5|490|490|496.5|493.25|485|490|488|478|508|541|550|549|500|500|487.25|480|491.25|495.5|487.75|498|501.5|505|501.5|487|460|455|433.5|435|417.75|411.5|410|418.75|423.5|422|409.5|400.25|409.88|411.75|388.25|387.38|395|398|380|396|391.25|365|342.5|331|335|332.5|330|304|305|289|282.5|283|279.5|281.88|280|280|267.5|253.5|249.5|230|213|208.5|205.5|201|214|203|207.5|209.5|202|196.75|197.5|199.25|200|202|199.5|192|182.5|180.5|173.5|176|167.5|175|180.5|182.5|185|177|182|189|189.5|193|183.5|176.5|169|198|205|210|210.5|208.5|211|211|202.5|204|202.5|205|202.5|201.5|199.75|196.5|198.75|196.5|197|195|196.75|199|200.5|201|203|201.5|185.5|184.5|185|185|182|178.5|173.5|165|182|180|186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|5.286|5.351|4.824|4.658|4.935|5.078|4.912|4.762|4.59|4.786|4.674|4.576|4.451|5.22|5.15|5.36|5.652|5.397|5.412|5.131|5.106|5.01|5.18|5.574|5.6|5.657|5.677|5.767|5.963|5.74|5.352|5.323|5.268|5.374|5.379|4.79|4.631|4.89|4.556|4.526|4.525|4.286|4.016|3.98|4.002|3.785|3.83|3.953|3.958|4.061|3.98|3.75|3.63|3.481|3.361|3.257|3.39|3.161|3.111|3.286|3.325|3.383|3.151|3.371|3.505|3.798|3.89|4.072|3.932|3.979|3.972|3.81|3.816|4.025|3.833|3.703|3.574|3.468|3.706|3.841|3.934|4.05|3.44|3.658|3.51|3.814|3.917|3.619|3.49|3.463|3.444|3.391|3.283|3.318|3.143|3.175|3.126|3.186|3.749|3.698|3.362|3.022|3.507|3.196|3.559|3.403|3.709|3.405|2.925|3.13|3.452|3.48|3.631|3.435|3.549|4.315|4.211|3.887|3.553|3.493|3.597|3.46|2.944|3.052|2.86|2.635|2.981|3.05|2.531|2.751|3.281|3.274|3.659|3.052|3.035|2.862|2.668|2.486|2.976|2.931|3.109|2.959|2.969|3.386|3.066|3.305|3.585|3.386|3.855|3.656|4.884|5.349|5.44|5.543|5.671|5.89|6.09|6.07|6.109|6.275|5.986|6.222|6.225|6.255|5.982|5.956|6.257|6.321|6.471|7.623|7.235|7.221|7.219|7.498|7.687|7.89|7.82|7.668|7.878|7.281|7.333|7.074|6.559|6.08|6.301|6.395|6.094|6.035|5.044|4.555|4.55|4.685|4.574|4.247|4.321|4.459|4.845|4.622|4.699|4.859|4.831|4.332|4.864|5.243|5.309|5.291|5.23|5.116|5.238|5.066|6.098|5.989|6.251|6.193|6.272|6.405|6.119|6.394|5.791|5.739|5.551|5.22|5.298|5.897|5.996|6.95|7.064|6.25|6.249|6.209|6.39|6.263|6.522|6.94|7.092|7.006|6.514|10.275|10.67|10.885|10.965|11.585|12.475|13.33|10.575|9.83|8.52|8.071|8.52|7.71|7.079|6.219
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|54.25|53.2|55.19|54.92|54.38|54.32|53.77|51.85|51.52|53.38|54.08|53.33|51.92|51.1|49.08|48.44|49.7|49.91|49.88|49.06|48.79|46.92|48.2|48.91|49.29|51|50.56|50.03|50.07|49.31|48.11|47.38|46.66|46.3|45.26|44.13|43.84|45.11|45.61|46.14|46.74|46.33|46.96|45.59|44.34|43.42|42.61|43.81|46.19|47.73|48.23|49.88|50.07|47.94|47.31|49.55|49.18|46.7|46.93|48.28|48.57|47.4|46.79|46.91|47.42|45.04|44.54|44.65|45.67|45.86|42.63|41.87|41.91|41.11|41.44|41.07|39.43|38.22|39.39|39.68|39.71|40.03|38.86|38.3|37.65|38.27|38.36|37.24|35.53|35.06|37|36.68|37.84|38.55|45.82|45.54|44.98|44|42.99|42.59|43.19|42.1|44.06|42.06|44.6|45.6|46.88|49.99|49.75|51.05|51.78|51.91|53|50.35|49.6|48.55|49.6|51.85|50.24|49.76|48.96|45.5|43.11|44.65|44.95|43.03|45.01|45.64|41.08|44.11|48.23|48.72|49.99|49.33|48.06|48.33|46.12|45.32|48.82|48.72|50.49|48.73|46.79|49.08|49.13|56.21|58.39|58.13|60.88|61.33|58.66|58.81|57.82|58.67|59.05|58.88|59.83|61.89|61.39|60.06|63.89|64.96|66.23|65.48|64.32|64.28|64.78|63.23|63.36|62.4|62.09|61.84|62.26|63.12|61.73|63.57|63.64|63.34|62.49|62.16|60.34|60.95|61.51|62.72|63.57|65.27|64.16|62.55|62.07|60.99|60.02|59.93|58.39|56.87|55.05|55.41|55.78|54.98|55.43|52.75|53.18|52.04|54.25|53.78|52.11|51.1|51.36|49.82|51.95|50.99|54.72|57.68|63.1|63.45|62.37|60.52|58.93|57.98|59.58|57.54|56.66|56.14|56.53|56.74|56.26|57.45|58.3|58.04|57.73|56.14|56.13|60.15|57.6|59.09|60.08|59.2|57.85|59.16|59.4|58.91|55.87|58.54|60.39|60.08|58.54|59.72|55.13|55.63|54.31|49.36|48.1|48.01
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|3.82|3.73|3.46|3.39|3.63|3.77|3.88|3.6901|3.7|3.9301|4.08|4|3.65|3.46|3.26|3.3|3.66|3.95|4.1|3.92|3.73|3.6|3.6225|3.441|3.13|3.369|3.038|2.97|2.74|2.72||2.48||2.4|2.47|2.24|2.2|2.248|2.3||2.182||2|1.8|1.829|1.87||1.93||1.77|1.76|1.76|1.71|1.75|1.7|1.6||1.678||1.7|||1.76|1.8|1.81||1.7|1.68|1.63|1.71|||1.68|1.74|1.71|1.73||1.73|1.85|||1.85|1.9|1.86|1.87|1.89|1.74||1.45|1.46|1.4||||1.27|1.169|1.16|1.06|1.25|||1.24|1.39||1.45||1.6|1.56|1.6||1.78|1.77|1.73|1.71|1.83|1.77|1.74|1.65|1.39|||1.46|1.25|1.24|1.27|1.31||1.33|1.3|1.51|1.39|1.21||1.13|1.13|1|0.96|0.87|1.03|1.11|1.05|0.99|0.9|0.825|0.82|1.08|1.06|1.05|1.13|1.06|1.03|1.26|1.22|1.44|1.3|1.34|1.35|1.54||1.55|1.59|1.62|1.6|1.58|1.62|1.71|1.68||1.65|1.68|1.75|1.67|1.58|1.47|1.45|1.58|1.51||1.42|1.43|1.38|1.43|1.52|1.6|1.6|1.66|1.73|1.55|1.47|1.52|1.39|1.32|||1.35|1.23|1.4871|1.345|1.31||||1.22||1.16|||1.27||1.2|1.45|1.31|1.35|1.3|1.2|1.21||1.19|1.12|1.06|1.01|1.1|0.995|0.94|1|0.9|0.89|0.8|0.89|0.87||0.9||0.85|0.7|0.82|0.82|0.82|0.74|0.895|0.7|0.75|1.07|1.1|0.99|1.15|1.1|1.14|1.18|1.2342|1.3|1.2
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|22.171|21.138|19.494|19.499|19.748|20.1|19.509|18.015|17.884|19.02|19.189|18.654|18.494|18.147|18.156|17.048|17.123|17.085|17.79|17.827|17.189|15.742|16.071|16.644|15.78|16.061|17.855|17.329|17.545|17.602|17.846|17.78|17.808|17.865|17.611|17.179|17.142|19.236|19.678|19.725|19.396|19.339|19.706|20.006|17.912|18.222|18.504|18.795|19.029|20.617|19.668|20.1|20.589|20.42|19.349|19.048|18.785|18.785|19.49|20.128|20.805|20.664|20.673|23.153|24.205|24.148|24.411|24.186|23.951|23.2|23.388|23.35|23.303|22.768|21.133|21.819|20.147|20.382|21.969|22.063|20.852|19.734|19.903|20.138|20.467|21.359|21.65|21.133|21.453|20.88|20.908|20.664|20.044|19.865|19.612|18.137|18.954|18.879|18.457|18.673|18.804|19.584|19.856|19.875|22.101|21.603|22.195|22.11|21.556|22.27|23.51|23.369|23.66|22.974|23.068|23.219|23.378|24.261|24.628|24.139|21.885|20.692|19.743|19.292|19.302|18.663|20.11|19.537|18.936|19.048|19.199|20.147|22.026|21.434|21.115|19.978|19.311|18.344|19.659|18.419|20.138|20.363|21.941|22.852|22.045|26.299|27.727|27.483|27.52|27.774|26.854|28.516|29.54|28.347|28.478|28.441|27.624|27.37|25.247|24.628|24.609|24.346|24.374|23.885|22.843|23.021|23.51|22.599|24.177|24.346|24.759|24.797|25.078|24.806|25.332|25.539|25.614|25.52|25.407|24.815|24.477|24.308|23.904|23.05|23.097|23.2|22.101|21.425|21.462|21.434|21.603|21.688|21.65|21.359|21.415|20.823|21.894|21.387|21.058|21.481|21.002|19.715|20.636|21.011|20.448|20.617|21.969|21.415|22.11|21.331|22.608|22.664|22.589|23.021|23.51|22.655|21.49|20.88|21.077|20.514|21.631|20.664|20.823|21.631|21.293|22.411|23.519|21.65|21.519|21.124|20.739|21.002|21.105|21.612|21.96|22.308|23.444|25.05|26.215|25.52|23.435|23.951|25.792|25.445|22.862|23.115|24.468|22.974|23.237|23.134|22.824|22.082
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|467.25|468.25|467.75|452.25|441.75|438.75|400.25|393.5|502.5|510|505|495|495|495|494|488.75|504.5|514.5|547|539.5|534.5|540.5|547|577.5|578|547.5|551|532.5|525|530|544|537|518|507|510.5|505|509|508.5|504|520.5|511|503|500|504.5|477.5|475|455|454.75|450|452.75|435|433|408.5|409|410|413|423.75|430|426|430|439.75|442.75|445|449|445|433|427.5|425|432.5|429|450|454|455|445|455|489.5|475|465|475|481.5|483|461|448|448|450|455|430|448.5|435|440.5|436|442|442|445|456|447|458.25|455.25|433|412|409|417|413.75|411.25|460|463.25|463.5|480|445.25|435.75|413.5|433.75|427.75|418.75|427|422|423.25|426|423.5|410.25|398.75|399.5|341.25|325|331.5|319.5|345|367|365.75|367|416|425|417.25|422|425.75|418.5|437.5|417.5|422.62|420|411|416|427|421|432.25|458|463.25|494|505.5|503.5|454|457.25|470.25|445|429|417.25|431|415.25|404.5|391.75|385|380|392|396|391|408|404.75|405.25|419|413.5|415|417|417|415|405.75|385.25|393.25|396|396.75|382|375|394|362|364.25|365|372|336|333.5|335|335|318|314|314|315|315|312.25|303.5|303|307.5|307|310|295.5|296|297|272.5|269|270|281|290|286|291|290|272|264|260.5|267|266|277|280|248|242.75|246|237|237.25|237|245.5|226|217|219|213.5|230|231|240|250|245|226.5|225.75|224|219|216|209.5|219|220|210.5|206.5|218|211.5|219.5|198|195|191|189
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|0.478|0.48|0.48|0.53|0.498|0.508|0.498|0.521|0.538|0.556|0.546|0.593|0.5|0.389|0.342|0.38|0.276|0.171|0.156|0.143|0.144|0.144|0.145|0.147|0.137|0.153|0.157|0.117|0.113|0.116|0.123|0.131|0.131|0.135|0.131|0.128|0.129|0.128|0.132|0.125|0.134|0.143|0.119|0.139|0.15|0.147|0.135|0.145|0.111|0.082|0.08|0.092|0.1|0.089|0.091|0.062|0.086|0.104|0.108|0.113|0.121|0.139|0.149|0.179|0.189|0.179|0.238|0.248|0.268|0.308|0.278|0.248|0.238|0.248|0.238|0.258|0.258|0.258|0.288|0.318|0.328|0.328|0.367|0.268|0.179|0.159|0.169|0.159|0.169|0.159|0.169|0.189|0.228|0.218|0.208|0.208|0.218|0.228|0.218|0.228|0.417|0.308|0.367|0.397|0.506|0.506|0.556|0.596|0.625|0.675|0.715|0.725|0.784|0.824|0.824|0.834|0.794|0.655|0.705|0.685|0.685|0.725|0.794|0.814|0.854|0.854|0.864|0.903|0.814|0.893|0.923|0.943|0.913|0.913|0.923|0.913|0.953|0.903|1.002|1.01|1.06|0.95|0.85|0.86|0.91|1.17|1.17|1.19|1.3|1.3|1.31|1.35|1.42|1.4|1.47|1.5|1.44|1.55|1.56|1.56|1.53|1.6|1.69|1.67|1.63|0.99|1.29|1.88|1.94|1.94|1.92|1.96|2.01|2.01|2.05|2.07|2.09|2.21|2.27|2.28|2.1|2.31|2.27|2.49|2.49|2.49|2.39|1.89|1.84|1.9|1.76|1.6|1.59|1.59|1.62|1.82|1.96|1.93|1.82|1.89|1.91|1.72|2.34|2.09|1.91|1.85|2|2.97|3.1|3.1|3.55|3.83|4|3.87|3.94|3.79|3.84|4.45|4.45|4.39|4.49|4.48|4.5|4.5|4.57|4.6|4.35|4.5|4.8|5.09|5.17|5.2|5.18|5.21|5.2|5.18|5.11|5.51|5.21|5.3|5.21|5.29|5.58|5.77|5.81|5.72|5.7|5.69|5.32|5.5|5.1|5.18
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|65.69|66.94|68.62|67.57|70|70.55|72.04|65.91|62.75|63.5|60.9|56.81|55.89|54.86|53.84|54.96|50.87|49.76|49.02|49.29|48.83|48.18|47.53|48.64|48.64|50.59|48.46|47.9|47.25|46.42|46.42|44.19|45.77|46.69|46.32|45.67|44.93|45.4|44.75|44.1|42.89|42.52|41.77|41.5|41.59|41.22|40.48|39.55|41.77|40.48|40.94|40.94|40.1|40.01|39.83|38.06|38.62|37.78|38.99|39.08|39.8|40.06|41.01|39.98|38.68|38.77|38.94|37.48|35.58|35.32|35.84|35.15|35.15|34.98|34.98|33.77|33.26|33.08|33.69|33.08|33.95|33.6|32.83|32.65|32.65|33.08|33.08|33|32.14|31.62|32.22|32.83|32.05|32.57|31.96|32.05|31.79|31.1|30.84|30.07|32.31|32.14|33.08|31.45|33.51|33.95|34.03|33.55|32.65|33.79|34.69|35.26|35.91|35.83|35.83|36.32|37.78|37.38|36.81|35.26|35.67|34.53|30.21|30.54|29.89|30.13|30.62|29.32|29.15|29.48|29.48|30.05|30.94|30.21|30.62|28.66|28.58|27.85|29.64|29.32|31.03|30.46|29.89|30.7|29.89|32.33|33.06|32.49|34.04|34.53|32.98|34.04|34.77|36.32|36.24|36.64|36.4|35.91|35.81|35.81|35.81|35.97|36.78|36.94|35.65|36.94|37.19|87.33|88.69|89.85|89.85|91.01|90.82|92.37|92.17|90.24|89.27|86.94|85.4|86.56|87.53|86.94|84.81|85|84.81|85.19|86.14|79.12|78.74|78.93|77.79|78.93|78.55|86.52|86.52|88.23|89.55|88.23|86.14|86.52|85.76|82.72|84.24|84.62|83.86|89.17|86.52|91.64|95.63|88.8|105.11|108.91|108.34|110.05|108.53|106.82|110.05|108.53|103.78|100.75|101.51|98.66|101.51|100.37|102.84|100.75|102.65|95.63|96.38|96.38|96.95|98.85|101.89|100.18|101.89|93.54|94.11|93.73|92.78|88.04|80.83|81.21|79.88|81.21|77.79|77.79|79.12|77.41|77.41|76.84|77.03|76.65
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|6.58|7|7.15|7.27|7.28|7.5|7.5|7.53|7|7.4|7.6|7.6|7.7|7.69|7.66|7.62|7.85|7.4|7.23|6.85|6.8|6.22|6.91|7.11|6.47|6.41|6.04|5.94|5.68|5.65|5.11|4.94|4.95|4.79|4.6|4.65|4.75|4.8|4.75|4.62|4.75|4.8|4.55|4.34|4.2|4.25|4.44|4.39|4.46|4.27|4.53|4.8|4.17|4|4.22|4.4|4.4|4.45|4.4|4.4|4.5|4.39|4.58|4.7|4.92|4.69|4.72|4.87|4.86|4.77|4.89|4.51|4.48|4.33|4.3|4.68|4.35|4.23|4.54|4.6|4.69|5|5.06|4.93|4.95|4.67|3.98|3.83|3.85|4.14|4.22|4.21|4.2|4.27|4.44|4.3|4.87|4.28|3.91|4.02|3.9|3.68|3.98|3.98|3.96|4.22|3.33|4.35|4.8|5.01|5.2|5.25|5.78|5.5|5.6|6.08|5.7|5.3|5.4|4.6|4.7|4.75|4.95|4.75|4.54|4.4|4.8|5.44|5.99|7.35|7.67|7.8|7.9|7|7.42|7.43|7.43|7.43|8.5|8.71|8.65|8.75|8.45|8.68|9|10.58|10.74|10.5|10.92|11.19|11.1|10.37|10.53|10.8|11.05|11.7|11.95|11.8|11.85|10.7|10.88|10.02|9.49|8.74|8.48|8.5|8.82|8.68|8.94|9.15|9.2|9.13|8.58|9.05|9.18|9.4|8.8|9.05|9.3|8.18|8.4|8.83|8.9|9.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|10.75|9.625|9.675|10.375|10.375|10.4|11.125|11.875|12.125|11.625|11.625|12.625|13.375|13.75|13.5|13.625|13.625|13.5|13.375|13.75|14.875|17.5|17.875|17.375|17|17.875|17.75|18|17.875|18.846|19.72|21.218|21.592|20.219|22.965|25.087|23.215|23.339|22.715|21.967|21.967|21.967|23.215|23.339|23.215|22.091|21.842|22.591|24.712|24.712|22.965|20.469|20.219|19.845|20.344|19.97|21.218|21.093|23.09|26.46|26.584|27.458|26.834|27.209|28.831|27.708|27.708|27.209|27.209|27.084|25.212|24.962|25.212|25.087|24.962|25.212|25.212|28.457|28.956|30.454|31.202|31.202|30.828|28.956|29.455|28.457|29.205|29.081|31.202|29.205|28.706|25.96|24.213|24.962|25.96|27.209|26.959|26.085|27.084|23.589|22.965|25.461|25.461|22.715|29.33|29.455|32.7|31.702|34.447|33.449|35.696|37.693|31.826|28.581|29.205|28.581|27.708|24.962|24.712|24.837|24.962|20.594|22.715|18.846|18.222|17.973|18.597|18.222|18.597|16.974|18.472|21.467|17.973|16.849|17.598|15.726|18.097|18.597|20.344|20.718|19.97|20.094|20.219|19.97|21.467|23.215|24.463|26.959|27.957|26.46|23.215|24.962|26.834|26.46|25.96|26.959|29.954|30.454|31.702|35.446|32.95|34.198|31.702|39.44|38.816|37.817|40.938|37.817|38.441|40.688|38.941|39.939|41.187|40.938|40.938|44.432|39.44|39.69|42.435|38.941|50.174|43.184|43.434|39.69|40.189|43.184|39.69|55.416|47.927|50.423|44.432|46.928|50.673|41.936|42.685|65.9|69.394|71.391|70.143|66.399|64.152|66.898|68.146|72.889|71.142|69.893|63.154|89.613|93.607|84.871|87.367|85.869|90.861|89.863|87.117|95.105|78.88|72.14|73.638|70.143|68.895|63.403|67.647|69.394|71.89|72.889|68.146|55.416|55.416|53.668|55.915|48.177|47.677|47.677|49.924|47.927|49.425|56.414|56.913|52.67|52.919|56.664|57.662|56.414|57.163|62.155|63.403|60.408|57.912|58.411|58.661|57.412
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|105|110|101.5|89.5|88|89.75|84|87.75|88|91|89|89.25|90.5|85.75|87.25|87.5|89|85.75|84.5|82.75|83.25|73.5|75.75|80.75|77|78.75|77.25|73|70|70|70|69|69.75|72.5|70|69.5|65.75|65.5|63|63.5|61.5|60.5|60.25|60.5|59|58.25|58.75|58.25|58.25|57.5|57.25|57.75|59|58.5|60.75|59.5|60|60.75|62|59.25|59.25|59|59.25|58.25|57|58|57.25|58|57.75|58.75|59|59|59|58|54.75|53|54.75|52.25|57.5|58.5|58.5|59.75|58.25|57.75|55|55.75|55.25|56.5|54.75|55|53|52.75|54|52.75|55.25|56.75|58|56.5|56.5|51.25|52.25|52.75|52|53|55.75|57.75|61.25|62.25|61.5|60.5|60.75|60.75|61.75|61.5|61|60.5|61|63|61.5|60|57.75|59.25|56.25|54|53|53.25|53.75|53|52.5|53|54|54.5|56.25|52|51.5|49|51.75|51|54.25|56.5|57.5|60|59.5|61.5|56.25|57.25|62.75|61.5|63.75|65|56.25|57|58|59.75|59.5|60.75|61.25|61.5|67|70|69.75|69|70.5|71|71|69.5|69.25|66.75|69|67.25|68.25|68|68.5|72|71|73|70|69.75|67|67.25|68.75|66.5|64.5|65.5|63.5|63|63.25|61.5|61.25|62.5|63.75|62.5|56.25|57|56.5|57|56.5|58|55.5|54.75|52.75|52.25|50|53|56.25|53.25|54|52.5|57.5|53.75|59|60|63.5|63.5|64.25|63.5|62.75|61.5|58.75|58|57|55.5|57.25|59.25|60|59.5|57.75|58.5|59.5|59.5|58|62.25|63|63.5|60|52.5|50|47.4|46|46|46.4|47.5|47.5|47|46.5|47.7|42|45.2|45.5|44.8|37.9|35.7
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|228|236|240|242|267.75|310|302.25|332.5|345|377|355|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|0.5|0.5|0.475|0.45|0.45|0.45|0.475|0.475|0.5|0.45|0.45|0.45|0.45|0.45|0.45|0.475|0.475|0.475|0.5|0.5|0.475|0.525|0.525|0.525|0.525|0.55|0.55|0.575|0.575|0.55|0.55|0.575|0.625|0.675|0.75|0.825|0.8|0.675|0.6|0.6|0.6|0.56|0.6|0.65|0.65|0.675|0.675|0.675|0.675|0.725|0.65|0.65|0.7|0.7|0.775|0.75|0.825|0.65|0.575|0.55|0.6|0.725|0.7|0.8|0.875|0.75|0.8|0.875|0.8|0.725|0.7|0.575|0.525|0.475|0.5|0.525|0.615|0.475|0.55|0.55|0.55|0.55|0.55|0.45|0.45|0.55|0.575|0.5|0.55|0.575|0.575|0.475|0.55|0.475|0.5|0.54|0.55|0.5|0.525|0.5|0.6|0.575|0.55|0.55|0.65|0.65|0.675|0.7|0.775|0.775|0.7|0.7|0.7|0.7|0.75|0.75|0.75|0.785|0.76|0.825|0.65|0.725|0.75|0.65|0.675|0.7|0.7|0.7|0.7|0.7|0.7|0.775|0.8|0.825|0.825|0.95|0.975|0.95|0.975|0.95|0.9|0.875|0.95|0.9|0.825|0.95|1|1|1|1.05|1|1.05|1.1|1.125|1.1|1.15|1.275|1.05|1.1|1.125|1.15|1.1|1.1|1.1|1.175|1.2|1.475|1.5|1.375|1.375|1.5|1.475|1.525|1.75|1.55|1.325|1.1|1.25|1.125|1.225|1.2|1.1|1.075|1.175|1.3|1.125|1.325|1.425|1.325|1.2|0.825|0.825|0.825|0.75|0.775|0.875|0.95|0.65|0.725|0.875|0.9|0.95|0.95|1.1|0.95|0.825|0.825|0.9|0.9|0.95|0.975|1.125|1.05|0.655|0.625|0.625|0.625|0.625|0.625|0.625|0.65|0.725|0.725|0.775|0.825|0.9|0.9|0.725|0.725|0.675|0.825|0.875|0.875|0.925|1.075|1.125|1.125|1.125|1.175|1.175|1.2|1.15|1.15|1.25|1.25|1.25|1|1.125|1.25|1.25|1.25|1.25
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|2.96|2.94|2.8|2.8|2.84|2.87|2.56|2.39|2.47|2.65|2.63|2.66|2.66|2.7|2.78|2.77|2.85|2.86|2.77|2.75|2.77|2.76|2.83|2.97|3.03|2.86|2.79|2.78|2.83|3.2|3.16|3.17|3.18|3.09|3.16|3.03|3|3.04|3|3.07|2.92|2.94|2.84|2.93|2.85|2.7|2.91|2.74|2.76|2.75|2.7|2.64|2.62|2.55|2.6|2.67|2.86|2.66|2.55|2.83|2.98|2.98|3|3.07|3.08|3.11|3.1|2.98|2.87|2.87|2.52|2.38|2.44|2.28|2.39|2.22|2.21|2.23|2.2|2.21|2.22|2.09|2.05|2.13|2.07|2.1|2.15|2.03|2.06|1.99|2.07|2.2|1.85|1.78|1.75|1.72|1.74|1.75|1.8|1.68|1.83|1.89|2.02|2.08|2.17|2.12|2.2|2.24|2.23|2.25|2.3|2.26|2.35|2.33|2.39|2.51|2.48|2.49|2.54|2.6|2.54|2.53|2.51|2.3|2.4|2.42|2.49|2.61|2.58|2.72|2.83|2.77|2.95|2.86|2.94|2.84|2.94|2.8|2.95|2.81|2.9|2.84|2.89|3.01|3.01|3.38|3.5|3.48|3.72|3.69|3.5|3.33|3.53|3.69|3.85|3.91|3.63|3.65|3.64|3.64|3.65|3.66|3.74|3.87|4.1|4.17|4.4|4.4|4.47|4.7|4.84|5.05|5.1|5.31|5.3|5.04|4.89|4.88|5.1|5.11|5.1|5.22|5.35|5.44|5.43|5.44|5.28|5.25|4.95|4.87|4.85|4.86|4.73|4.7|4.62|4.58|4.64|4.57|4.3|4.31|4.29|3.98|4.26|4.35|4.16|3.9|3.79|3.98|4.17|4.06|4.3|4.39|4.45|4.61|4.47|4.01|3.98|3.99|3.9|3.9|3.85|3.9|3.69|3.83|3.83|3.71|3.76|3.75|3.53|3.55|3.68|3.78|3.87|3.87|3.87|3.8|3.87|4|4.08|4.18|4.1|4.2|4.55|4.04|4|4.12|4.06|4.02|4.25|4.2|4.07|3.96
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|176|175|178.5|180.12|180|170|168.5|158.38|161.25|177|176|180|170|176.5|174.88|171|175|170|152|145|146|148|154|161.5|157|140|135.5|154.25|155.5|162|148|150|137|136.5|134.5|138|132|125|119|117|116|117.5|117|114|120.12|110|112|127|119|118.5|111|105.75|113|114|116.5|124.5|125|114|125|109.5|115.5|116.5|116.25|117.5|119.5|124|125|134|134|142.5|134.38|122.75|122|105|93.5|95.75|95|89.5|96.5|96|96.5|96|99.25|99.5|97.75|95|96.62|94.12|94|94.5|97|96|98|88.88|91|86.25|76.5|69|72.25|79|80.5|80|84|87.5|92.5|96|85|90|98|101.5|107|99.62|95|99|97|95|98|97.25|86|63.5|63.75|57.75|58|56.88|56.88|55.5|55.5|56|64|65.5|67|68.25|68|68|68|69|69|73|73|74|75.25|75|75.88|77.5|77|87.62|87.38|87.88|87.25|87|86.38|88.12|88|88.5|92|90.88|88.75|82.25|85.5|85.5|85|75|76.5|85.5|86.5|89|89|88|91.88|94|90.5|97.25|96.5|89.75|90.25|90.25|88|87.75|88.5|87.75|87.5|89.25|91.5|91.5|86.25|92.5|96.5|98|97|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|2.55|2.77|2.799|2.584|2.58|2.47|2.38|2.33|2.22|2|2.1|2.02|2.1|2.12|2.19|2.09|2.16|2.02|1.73|1.66|1.66|1.68|1.61|1.61|1.61|1.64|1.72|1.73|1.73|1.72|1.76|1.7|1.71|1.74|1.74|1.59|1.5|1.62|1.51|1.56|1.5|1.47|1.49|1.49|1.46|1.36|1.35|1.4|1.43|1.49|1.43|1.36|1.53|1.46|1.34|1.29|1.33|1.34|1.4|1.4|1.51|1.55|1.5|1.51|1.49|1.49|1.52|1.59|1.67|1.49|1.4|1.32|1.33|1.24|1.25|1.23|1.24|1.24|1.24|1.24|1.29|1.27|1.29|1.32|1.3|1.31|1.35|1.32|1.25|1.24|1.39|1.31|1.26|1.27|1.25|1.26|1.29|1.29|1.25|1.19|1.3|1.24|1.27|1.22|1.35|1.57|1.66|1.68|1.59|1.57|1.73|1.56|1.49|1.45|1.47|1.46|1.52|1.48|1.48|1.37|1.26|1.27|1.24|1.23|1.22|1.09|1.22|1.28|1.15|1.26|1.67|1.75|1.87|1.89|1.91|1.98|1.96|1.78|1.9|1.87|2.06|2.19|1.8|2.02|1.93|2.75|2.95|2.62|3.02|3.17|3.02|3.08|3.02|3.19|3.26|3.39|3.5|3.4|3.01|2.81|2.75|3.05|3.04|3.14|3.23|3.2|3.29|3.34|3.42|3.28|3.26|3.31|3.44|3.37|3.19|3.2|3.24|3|3.35|3.48|3.42|4.31|4.33|4.4|4.19||4.902|4.765|5.003|5.241|5.332|5.259|5.094|4.93|3.823|3.905|4.152|4.244|4.152|4.262|4.18|3.85|4.582|5.186|5.186|5.021|4.792|4.628|5.03|4.463|5.167|5.451|5.323|5.177|5.414|6.366|6.283|6.201|6.183|5.917|5.89|5.488|4.838|4.802|4.518|4.482|4.518|4.143|4.097|4.061|4.033|4.015|3.942|3.988|3.933|3.677|3.759|3.75|3.814|3.494|3.192|3.155|3.448|3.494|3.338|3.338|3.073|2.945|2.744|1.985|1.966|1.829
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|7.85|7.85|7.775|7.825|7.725|7.725|7.575|7.375|7.575|7.5|7.275|6.875|6.875|6.875|6.875|6.875|6.875|6.875|6.85|6.85|6.85|6.85|7|7.1|7.15|7.15|7.15|7.15|7.15|7.1|6.7|6.7|6.65|6.45|6.35|6.35|6.35|6.1|6.1|6.15|6.15|5.85|5.625|5.575|5.55|5.175|5.15|5.15|5.175|5.15|4.9|4.9|4.775|4.75|4.981|5.025|5.025|4.875|4.875|4.875|4.875|4.875|4.9|4.9|4.85|4.375|4.325|4.225|4.225|4.2|4.075|4.075|4.075|4.1|4.15|4.175|4.275|4.275|4.275|4.275|4.275|4.275|4.275|4.275|4.3|4.3|4.175|4|3.825|3.825|3.825|3.75|3.75|3.65|3.7|3.525|3.75|3.475|3.4|3.4|3.525|3.525|3.625|3.625|3.75|3.9|3.9|3.85|3.8|3.85|3.85|3.9|3.95|3.95|3.95|3.925|3.7|3.625|3.325|3.325|3.175|3.175|3.175|3.175|3.175|3.175|3.175|3.125|3.125|3.175|3.225|3.275|3.35|3.35|3.35|3.275|3.35|3.35|3.35|3.2|3.175|3.175|3.175|3.3|3.5|3.7|3.7|3.7|3.791|3.916|3.916|3.9|3.9|3.9|3.825|3.825|3.825|3.825|3.9|3.9|3.9|3.9|3.75|3.825|3.825|3.975|3.75|3.75|3.825|3.65|3.65|3.65|3.65|3.525|3.35|3.175|3.175|3.175|3.2|3.2|3.3|3.25|3.25|3.225|3.125|3.1|2.975|2.975|2.775|2.7|2.7|2.6|2.6|2.7|2.7|2.6|2.6|2.6|2.625|2.375|2.375|2.325|2.45|2.45|2.25|2.25|2.225|2.225|2.425|2.425|2.5|2.45|2.475|2.425|2.475|2.375|2.375|2.2|2.35|2.3|2.3|2.3|2.3|2.3|2.35|2.375|2.275|2.1|2.1|2.175|2.175|2.175|2.25|2.3|2.275|2.275|2.275|2.525|2.525|2.675|2.675|2.675|2.55|2.7|2.7|2.75|2.575|2.575|2.725|2.6|2.625|2.425
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|0.2069|0.2236|0.2263|0.2233|0.2244|0.2242|0.221|0.2203|0.2199|0.2192|0.2115|0.2102|0.2089|0.2052|0.2063|0.2045|0.21|0.2099|0.2103|0.2045|0.2058|0.2066|0.2163|0.222|0.2242|0.2049|0.2132|0.2192|0.2331|0.2327|0.2016|0.1851|0.187|0.1872|0.1886|0.1863|0.187|0.1923|0.1934|0.1871|0.1819|0.1805|0.1786|0.176|0.1761|0.1805|0.175|0.1777|0.1796|0.1879|0.186|0.1905|0.1959|0.1982|0.2015|0.2016|0.1943|0.1916|0.1974|0.198|0.1989|0.1992|0.1989|0.198|0.2003|0.1979|0.1982|0.2014|0.1991|0.2009|0.2014|0.1952|0.194|0.1936|0.1989|0.1971|0.1928|0.1851|0.1933|0.1989|0.1955|0.2007|0.1956|0.2046|0.2054|0.2126|0.2068|0.1951|0.1976|0.1924|0.1832|0.1796|0.1713|0.173|0.1767|0.1842|0.1816|0.1679|0.1695|0.1644|0.1746|0.1705|0.1595|0.1656|0.198|0.2651|0.2131|0.1962|0.2019|0.1839|0.1891|0.198|0.1966|0.1906|0.21|0.208|0.2132|0.2157|0.1696|0.1404|0.1421|0.1474|0.266|0.2788|0.2864|0.209|0.2266|0.22|0.1879|0.2164|0.2247|0.2311|0.2367|0.2412|0.2402|0.2809|0.2812|0.302|0.3616|0.3552|0.3235|0.3074|0.3026|0.308|0.3053|0.3165|0.332|0.3301|0.3368|0.3378|0.3361|0.3242|0.3332|0.3417|0.3488|0.327|0.3184|0.327|0.3223|0.3215|0.3289|0.3293|0.3084|0.3165|0.3167|0.3153|0.3279|0.3403|0.3477|0.344|0.3397|0.3409|0.3498|0.3531|0.3572|0.3705|0.3572|0.3642|0.3642|0.3487|0.3562|0.3525|0.3471|0.3789|0.3556|0.3705|0.3479|0.337|0.3293|0.3363|0.3295|0.3339|0.3316|0.3405|0.3405|0.3428|0.3448|0.3215|0.3163|0.3099|0.3119|0.3122|0.3124|0.3159|0.3111|0.3142|0.3119|0.3113|0.308|0.2983|0.3175|0.3206|0.3177|0.3215|0.3204|0.3231|0.3248|0.3275|0.325|0.3345|0.3254|0.3252|0.3363|0.3415|0.3399|0.3463|0.3514|0.3465|0.3428|0.3452|0.3461|0.3545|0.3562|0.3713|0.3754|0.3719|0.3655|0.3767|0.3758|0.3804|0.3874|0.3975|0.401|0.4079|0.3874|0.4044|0.4025|0.3492|0.3351|0.3192|0.3206|0.3215
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.262|1.265|1.251|1.279|1.28|1.25|1.3|1.207|1.1|1.209|1.28|1.131|1.15|0.995|0.902|0.851|0.865|0.871|0.878|0.839|0.834|0.827|0.858|0.89|0.868|0.884|0.905|0.902|0.915|0.928|0.97|0.936|0.937|0.948|0.965|0.95|0.915|0.926|0.976|0.939|0.91|0.96|0.912|0.92|0.918|0.996|0.987|1.14|1.12|1.144|1.07|1.05|1.044|1.03|1.024|1.026|0.976|0.922|0.948|0.956|0.938|0.89|0.883|0.946|1|1.017|0.977|1.018|1.009|1.005|1.02|0.99|0.974|0.996|0.935|0.936|0.915|0.845|0.9|1.047|0.973|1.006|1.062|1.106|0.986|1.039|1.041|0.909|0.861|0.85|0.871|0.855|0.882|0.879|0.845|0.86|0.841|0.768|0.719|0.729|0.798|0.711|0.77|0.74|0.799|0.88|0.936|0.839|0.893|0.917|1.003|1.061|1.002|1.039|1.048|1.156|1.194|1.185|1.179|1.091|1.005|0.987|1.141|0.967|0.956|0.948|1.02|1.161|0.87|1.001|1.032|1.124|1.231|1.194|1.16|1.031|1.017|0.997|1.165|1.159|1.285|1.11|1.109|1.19|1.169|1.433|1.499|1.412|1.408|1.499|1.406|1.518|1.587|1.655|1.7|1.735|1.782|1.713|1.695|1.685|1.695|1.798|1.787|1.839|1.85|1.791|1.89|1.805|1.861|1.891|1.901|1.769|1.708|1.677|1.636|1.575|1.599|1.568|1.6|1.493|1.406|1.425|1.499|1.492|1.589|1.522|1.532|1.488|1.476|1.363|1.347|1.399|1.403|1.363|1.38|1.383|1.508|1.482|1.57|1.616|1.703|1.643|1.74|1.74|1.725|1.584|1.638|1.618|1.708|1.666|1.819|1.907|2.065|2.11|2.09|1.956|1.95|1.865|1.85|1.686|1.884|1.969|1.95|2.033|2.103|2.235|2.29|2.188|2.155|2.04|2.078|2.127|1.985|1.959|2.022|2.19|2.212|2.518|2.627|2.5|2.465|2.592|2.56|2.485|2.365|2.467|2.45|2.172|2.322|1.961|1.996|1.974
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|5.92|5.98|6.005|6|6.005|6.315|6.09|5.5|5.48|5.575|5.61|5.4|5.45|5.245|5.23|5.28|5.205|5.08|5.05|4.94|4.928|4.924|5|5.03|4.898|4.944|4.926|4.85|4.764|4.79|4.766|4.7|4.656|4.578|4.492|4.432|4.544|4.564|4.58|4.56|4.568|4.526|4.334|4.3|4.216|4.35|4.336|4.434|4.52|4.62|4.626|4.7|4.87|4.832|4.8|4.752|4.806|4.78|4.828|4.878|4.818|4.662|4.788|4.808|4.878|4.74|4.76|4.784|4.678|4.668|4.592|4.52|4.5|4.51|4.522|4.488|4.526|4.376|4.44|4.462|4.432|4.53|4.536|4.59|4.61|4.632|4.65|4.652|4.702|4.658|4.598|4.594|4.57|4.71|4.774|4.8|4.792|4.75|4.732|4.7|4.638|4.56|4.562||5.095|5.35|5.18|5.035|4.99|5.065|5.095|5.14|5.195|4.89|4.94|5|4.844|4.83|4.77|4.698|4.67|4.438|4.49|4.508|4.52|4.402|4.53|4.52|4.444|4.836|4.886|4.886|4.878|4.68|4.958|4.616|4.65|4.552|5.035|4.742|4.95|5.09|4.65|4.906|4.736|5.49|5.39|5.35|5.35|5.565|5.355|5.215|5.37|5.49|5.46|5.45|5.55|5.595|5.55|5.25|5.245|5.28|5.28|5.2|5|5.1|5.03|4.95|5|5.02|4.97|4.97|4.94|5|4.933|4.78|4.702|4.75|4.745|4.798|4.875|4.9|4.82|4.93|4.795|4.74|4.665|4.59|4.755|4.72|4.72|4.715|4.695|4.71|4.54|4.425|4.4|4.357|4.103|4.11|4.128|4.15|4.105|4.173|4.1|4.05|4.3|4.3|4.34|4.3|4.35|4.49|4.52|4.485|4.487|4.428|4.19|3.95|4|3.86|3.947|3.94|3.78|3.915|3.877|3.95|3.933|3.9|3.89|3.9|3.89|4.107|4.04|3.973|4.035|4.08|3.945|3.895|3.958|3.953|3.88|3.803|3.618|3.447|3.415|3.473|3.5|3.425|3.445|3.58|3.58|3.685
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|69.8|68.2|70|66.6|65.8|65.2|64.8|3.27|3.28|3.26|3.27|3.3|3.35|3.4|3.4|3.35|3.7|3.72|3.1|3.07|3.08|3.15|3.35|3.3|3.3|3.3|3.4|3.38|3.41|3.5|3.54|3.7|3.65|3.59|3.75|3.86|3.8|3.8|3.86|4|4.12|4.08|4.15|4.27|4.2|4.38|4.3|4.28|4.2|4.15|4.1|3.75|3.69|3.41|3.57|3.84|3.4|3.5|3.5|3.6|3.75|3.75|3.85|4.13|4.68|3.65|3.5|3.62|3.6|3.43|3.6|3.74|3.38|3.45|3.23|3.25|3.49|3.48|4.12|4.29|4.07|3.79|3.65|3.93|4.19|3.95|4.3|3.23|3.02|7.7|7.7|6.95|6.7|7.25|8.65|5|3.57|3.18|3.89|3.94|4.3|5|7.4|9.4|10|9.95|10.6|10.7|10.9|11|10|10.3|13.6|14.5|15|16.8|16.9|17.1|16|15.2|16.8|17.8|18.3|17.7|17.4|18.4|17.9|17.1|13.5|15|20.4|21.5|21|21|20.2|21|22.2|24|27|27|26.8|27.2|28.2|31.6|34|42.1|44.7|45.7|45.2|44.9|45.5|44.5|48.2|54|49.7|48.5|47.9|50|53|57|55|53.5|56|58.5|71|77.5|83.5|87|87|85|85.5|88|88.5|97|98|95|91.5|93|94|93|88|94|92.5|92.5|97|100|107.5|85|83.5|83|85|94.5|97.5|89|86|94|102|100.5|93|93|91|86|91|90|82|80|86|84.5|97.5|90|122|174|177.5|173|169|172.5|175|169.5|179.5|184.5|196.5|181|224|84|85.5|93.5|84.5|77|76.5|71.5|67.5|72.5|73|85|87.5|91|84||126.13|122.74|118.06|129.11|126.56|124.01|107.45|107.87|106.17|101.93|101.5|98.1|95.98|88.76
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|13.95|11.28|11.37|11.3|11.2|11.29|11.05|10.71|10.87|11.18|11.18|10.18|10.24|10.4|9.63|11.3|11.59|11.48|11.02|10.61|10.82|10.89|11.15|11.78|10.9|10.9|8.65|8.5|8.53|8.19|8.16|8.2|8.53|8.52|8.55|8.41|8.14|8|8|7.9|7.68|7.69|7.63|7.9|7.74|7.6|8.04|8|8.27|8.29|7.79|7.85|7.6|7.5|7.4|7.44|7.44|7.27|7.3|7.3|7.28|7.24|7.28|7.27|7.71|7.4|7.35|7.53|6.9|7.05|6.3||6.4|6.28|6.58|6.45|6.45|6.4|6.8|6.74|5.82|5.85|5.99|5.89|6|6.04|6.16|6.05|5.9|6.1|6.3|6.83|6.8|6.67|6.85|6.75|6.5|6.86|6.75|6.51|6.6|6.3|7.01|6.85|7.55|7.2|7.32|7.3|7.34|7.29|7.64|7.79|7.74|7.2|7.37|7.4|7.14|6.8|6.77|6.64|6.45|6.1|6.16|6.3|6.4|6.26|6.59|6.7|6.64|7|6.95|6.95|6.6|6.59|6.74|6.8|6.45|6.4|6.89|6.9|6.69|6.42|5.9|6.1|6|7.2|7.19|7.05|7.24|7.05|7.07|7.15|7.2|7|7.29|7.4|7.4|7|6.31|5.95|5.95|6|6.3|6.3|5.89|6.08|6.08|6.2|6.88|6.92|6.7|5.92|5.92|5.8|5.4|5.39|5.38|5.3|5.45|5.06|5.2|5.2|5.45|4.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|6.33|6.13|6.2|5.47|5.58|6.14|5.4701|5.51|5|4.28|4.23|4.1|4.4|4.28|3.94|4.35|4.69|4.5519|5|5.14|4.87|4.12|4.21|4|3.73||4.1|2.68|2.55||||2.168|2.27|2.23|2.19||||2.35|||||||1.7|||1.56|1.62|1.55|1.39|1.34|||1.09|||1.1||1.05|||1.15|1.14||||1.02|||||||||||0.695||||||||||||||||||||||0.59||||||0.575|||||0.58|0.6||||0.6|||||||||||||0.5|||0.5||||0.55||||||||0.85|0.75|||0.93|||||||||||||||||||||1.15|||||1|||||||1.25|1.34|1.3|||1.18||1.1||1.14|||||1.17||1.045|||1.1||||||||1.43|||||1.45||||1.22||||||1.714|||||||||||||||||||||||0.72|0.645||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|||||||||||||||||||||||||0.06|||||||||||||||0.13|||0.12|0.13||||||||||0.11|||||||||||0.15||0.11||0.125|||0.13||||||||||0.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|2057.5|2180|2345|2345|2375|2375|2312.5|2362.5|2362.5|2287.5|2285|2350|2280|2300|2245|2050|2080|2082.5|2090|1990|1955|1787.5|1800|1817.5|1810|1725|1712.5|1697.5|1690|1747.5|1775|1775|1785|1820|1790|1717.5|1640|1670|1657.5|1615|1475|1462.5|1470|1490|1442.5|1385|1302.5|1307.5|1310|1325|1295|1305|1262.5|1182.5|1162.5|1145|1215|1260|1317.5|1247.5|1135|1145|1115|1160|1182.5|1172.5|1060|1040|987.5|967.5|972.5|970|972.5|970|982.5|940|947.5|907.5|905|872.5|865|865|850|830|835|832.5|815|785|750|750|747.5|745|745|752.5|747.5|682.5|682.5|635|647.5|656.5|657.5|666.5|637.5|641|633.5|619.5|616|624|619|622.5|647.5|642.5|640.5|606.5|477.5|467.5|445|440|445|440|450|435|422.5|407.5|412.5|415|427.5|430|435|450|402.5|402.5|420|402.5|402.5|410|420|410|400|412.5|422.5|400|392.5|420|437.5|485|480|487.5|492.5|500|470|482.5|490|497.5|472.5|470|435|470|475|475|470|452.5|460|462.5|370|400|402.5|392.5|432.5|440|450|432.5|435|412.5|365|367.5|372.5|382.5|382.5|372.5|402.5|410|405|435|407.5|435|366.5|342.5|325|311|274|262|270|270|255.5|244|244|245|246|223.5|218.5|197|209.5|220|200|185|183.5|180|181.5|176.5|184|184|192.5|189.5|171.5|171.5|156|138.5|138.5|144.5|144.5|153.5|145|141|137.5|121.5|120|119.5|119.5|112.5|137|156.5|161.5|161.5|158|160.5|159|174|165|172.5|160.5|134|135.5|134|125|121.5|110|115|120.5|105|98|92
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|14.2|14.06|13.35|13.78|14.2|12.93|12.36|13.64|14.13|14.37|10.15|8.94|7.97|8.34|8.58|8.7|7.61|8.46|8.82|8.82|8.82|8.82|9.3|9.66|8.34|10.03|7.13|6.28|5.92|5.44|5.44|5.8|5.32|5.07|4.35|4.47|3.62|3.74|3.99|4.11|3.87|3.99|4.11|4.35|4.83|4.83|4.95|4.83|4.95|4.83|4.71|4.59|4.83|4.35|4.47|4.23|4.35|4.59|3.99|4.23|4.23|4.59|4.23|4.75|4.62|5.9|6.16|5.77|5.9|6.67|4.88|4.49|4.49|4.11|4.11|4.36|5.52|4.2|4.07|4.45|4.96|6.11|6.62|6.62|7.31|7.04|7.31|8.39|8.25|7.98|6.63|4.74|4.2|4.06|4.06|4.06|4.06|3.92|4.06|4.2|3.65|3.11|3.25|3.25|3.11|3.38|3.38|3.25|3.52|3.65|3.79|3.79|4.47|4.6|4.33|4.33|4.6|16.24|18.54|18.27|18.54|18.67|18.13|20.03|13.67|13.53|14.07|12.59|11.5|13.13|13.94|13.69|14.98|12.39|12.25|12.1|13.4|13.54|14.69|14.55|15.27|15.13|15.13|15.42|16.42|18.01|17.72|18.15|18.73|19.59|18.01|20.17|21.75|22.76|24.64|24.2|24.06|25.36|26.36|21.9|21.9|23.19|23.34|21.47|18.87|19.59|19.74|19.3|21.18|21.32|25.93|26.36|26.8|28.38|29.62|30.39|30.55|28.85|30.55|31.17||38.71|42.62|42.62|41.62|53.65|55.66|50.64|52.15|58.17|58.17|61.68|70.2|62.18|68.19|70.2|69.2|66.69|60.17|62.18|57.66|62.68|64.18|67.69|3.48|3.59|3.69|3.76|3.74|3.54|4.14|4.31|4.09|4.21|3.96|3.94|3.79|4.08|3.87|3.73|3.84|3.51|5.43|5.57|4.85|4.39|4.19|3.87|4|4.17|3.87|3.26|3.29|2.91||3.2|3.28|3.4|3.7|3.98|3.9|4.38|3.98|3.9|3.88|3.93|4|4.05|4.13|4.2|4.15|3.95
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.5315|0.529|0.5295|0.544|0.559|0.5375|0.529|0.5235|0.5395|0.548|0.557|0.545|0.55|0.545|0.565|0.5265|0.569|0.5595|0.5645|0.5355|0.542|0.52|0.533|0.5695|0.5705|0.577|0.58|0.587|0.5975|0.595|0.574|0.582|0.563|0.59|0.54|0.515|0.5495|0.513|0.5375|0.4925|0.47|0.466|0.469|0.433|0.4176|0.422|0.4091|0.4065|0.4003|0.4449|0.42|0.4355|0.441|0.44|0.4139|0.3955|0.4039|0.3928|0.4027|0.401|0.3801|0.399|0.385|0.3802|0.4072|0.4199|0.4184|0.442|0.455|0.4571|0.4359|0.4026|0.409|0.4093|0.3943|0.4114|0.4049|0.402|0.405|0.4312|0.4545|0.4475|0.4486|0.4427|0.4518|0.4345|0.457|0.4597|0.4516|0.4264|0.433|0.4199|0.393|0.38|0.37|0.3904|0.3786|0.3729|0.395|0.4|0.4075|0.3701|0.406|0.4002|0.4604|0.4672|0.4982|0.4799|0.4735|0.51|0.5165|0.539|0.539|0.536|0.5375|0.544|0.5405|0.55|0.5615|0.559|0.5335|0.53|0.578|0.557|0.551|0.531|0.567|0.561|0.532|0.588|0.61|0.58|0.6195|0.607|0.61|0.589|0.6185|0.5795|0.62|0.6345|0.6665|0.652|0.64|0.658|0.6495|0.695|0.705|0.7315|0.7585|0.763|0.724|0.731|0.755|0.769|0.743|0.743|0.745|0.748|0.784|0.7475|0.7245|0.704|0.665|0.6965|0.65|0.693|0.708|0.71|0.705|0.704|0.709|0.7005|0.6985|0.6745|0.662|0.659|0.664|0.67|0.65|0.659|0.61|0.615|0.6195|0.65|0.685|0.696|0.706|0.6785|0.665|0.67|0.633|0.648|0.6495|0.6245|0.6345|0.6425|0.66|0.6465|0.66|0.654|0.6795|0.6285|0.64|0.7065|0.6545|0.6415|0.6305|0.653|0.692|0.66|0.76|0.7595|0.7695|0.7695|0.7875|0.7875|0.7055|0.7085|0.699|0.648|0.6645|0.6595|0.629|0.6895|0.68|0.718|0.72|0.66|0.645|0.6545|0.6345|0.614|0.57|0.603|0.601|0.62|0.615|0.5995|0.6175|0.628|0.575|0.5605|0.56|0.5535|0.52|0.545|0.56|0.587|0.5705|0.567|0.5445|0.51
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|165.76|166.76|166.76|170.25|172.25|172.25|172.25|163.76|168.26|168.5|169|174|156.5|150.5|150.5|157.5|163.5|164|168.5|173.5|177.5|185.5|186.5|187.5|185.5|176.5|184.5|176.5|135|126.5|125|123|129.5|127|134.5|122.5|132.5|132|134.5|106|109.5|111.5|117.5|120|118.5|116|115.5|118.5|121|109.5|115.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|34.3|35.9|35.8|33.4|32.7|33.3|34|31.1|29.8|29.8|30.8|32.8|28.5|24.6|24.3|24.9|24.9|24.9|24.9|25.2|24.6|22.8|23.3|22.7|22.8|22.8|22.6|22|22.4|19.8|20.6|19.8|20.4|20.3|20.9|20.6|20.6|20.8|20.5|20.5|20.6|19.3|19.6|20|19.6|18.9|18.9|18.5|18.8|20|20.3|20.8|20.1|19.6|19.2|18.6|20.2|20.1|20.1|20.2|20.8|21.2|21.4|21.1|20.5|20.3|21|20.8|20.7|20.9|19.9|18.4|18.5|18.2|18.2|18.3|18.2|18.3|18.6|18.4|18.3|18.1|18.1|18.5|18.3|18.6|18.2|18.3|17.9|19.4|20.1|21.1|21.3|21.4|21.8|21.8|20.5|20.4|20|20.7|21.3|21.8|21.1|22.3|23.3|22.6|23.2|23.3|23|22.9|65.8|67.2|67.2|68|68.5|73|67.7|64.7|59.3|61|56.8|54.7|53.5|53.2|51.8|52.8|48.3|47.8|48.1|49.7|49.7|51.3|50.8|49.5|48.8|44.7|46.3|45.8|48|47.7|47.8|46.7|49.7|50|48.3|57.5|57.8|56.8|55.3|58.8|60|61.8|62.3|63|61.2|61.7|61|60.7|63|61.7|60.3|59.8|59.3|56.3|54.7|57|56.7|54|54.2|57.5|58.3|59.3|58.3|58.3|54|53.5|52.7|49.5|49|48|47.4|46.8|50|49.2|46.9|46.7|39.9|38.8|40.4|39.7|38.3|37.7|38.3|38|38.5|40|40|38|37.3|37.3|37.5|38|40.2|41|41|41.2|40.8|40.7|41.3|41|44.5|45|45.8|43.3|43.5|43.6|43.3|42.4|41.8|42.2|41.7|41.7|41.5|41.7|41.7|42|42.3|42.3|42.8|42.8|43.5|43.2|42.6|42.6|42|42.3|43.3|44.4|43.5|41.8|41.6|42|40|38.5|36.7|36.9|36.7|35.3|35|34.1|33.3|33.7
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|8.5|8.3|8|7.9|7.9|8|7.4|6.9|6.9|7.1|6.9|6.95|6.4|6.25|6.3|6.4|6.7|5.9|5.6|5.6|5.65|5.8|5.7|5.9|6|6|6.1|6.5|5.85|5.55|5.6|5.1|4.9|4.9|4.82|4.9|4.3|3.99|4.2|4.2|4.16|4.2|4.17|4.2|4.25|4.25|4.4|4.4|4.4|4.4|4.35|4.45|4.35|4.57|4.27|4.27|4.35|4.48|4.8|4.75|4.9|4.72|4.95|4.8|4.76|4.94|4.95|4.8|4.9|4.98|4.9|4.75|4.45|4.5|4.5|4.5|4.73|4.43|4.9|4.65|5|4.95|5.1|5.2|5.4|5.2|5.5|5.6|5.6|5.25|5.2|5.25|5.6|5.4|5.45|5.4|5.5|5.8|5.1|5.2|5.2|5|4.65|4.94|5.2|5.6|5.85|5.95|5.8|5.5|5.6|5.8|5.95|5.8|5.8|5.7|5.3|5|5.2|4.85|4.5|4.53|4.25|3.95|3.95|4.01|4.22|3.98||4.48|4.7|4.7|4.2|4.19|4.25|4.59|4.01||4.25|4|4.3|4.5|3.6|3.75|3.57|3.96|4|3.96|4.1|4.03|3.79|3.9|3.82|4.08|3.99|4.05|3.89|3.66|3.98|4|3.9|4.22|4.01|4.1|4.39|4.36|4.52|4.32|4.5|4|4.11|4.24|4.3|4.2|4.4|4.6|4.79|4.6|4.75|4.94|4.99|4.98|5.05|5.55|5.7|5.5|5.85|5.5|5.8|6.05|6|6.05|5.9|5.7|5.7|6.1|5.7|5.45|5.65|5.3|5.75|5.1|5.95|6|6|5.9|5.9|6.15|6.15|5.8|6.2|6.05|6.2|6.25|6.2|5.9|6.2|6.45|5.6|5.65|5.65|5.7|5.65|5.75|5.85|6|6.2|5.9|5.9|5.65|5.6|5.7|6|6|5.4|5.15|5.2|4.95|4.95|4.98|4.85|4.8|4.5|4.49|4.5|3.9|3.44|3.4|3.49|3.3|3.6|3.4
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|23|23.5|22.75|24|22.5|23|21.75|25|24|22.75|20.5|20.75|22|21.75|23|24.5|24.75|22|23.75|23.75|22.25|23.5|25.75|25.75|24.25|25|23.75|25.5|25.5|27.5|30.25|30.25|29.75|28|29.25|29.25|31|30.75|28.75|28|24|24.5|24.75|24.75|20.25|18|19.25|21.75|21.75|22|21.5|22|22.5|23.5|23.25|23|25|22|26.25|30|28.5|28.25|27.75|28.75|36.25|35|35.25|33.25|35|36|30|28.5|27.25|27|28.5|26|29|28.75|29.5|32.25|32.75|32.5|26.75|26.5|27|26.5|27|27.25|28|26.5|26.5|26.25|25.25|25|27.75|28|29.75|27.75|27.25|30|26.125|23.75|20.75|22|22|25.5|25.5|26.25|27|26.5|29.25|29.75|30.5|28.5|28|26.25|25.75|25.5|25.75|25.5|25|24.75|19.5|18.5|18|19|19.25|20.25|18|18.75|20|19.5|22|31.25|32.5|26|23.5|25.5|29.125|28.5|33|29|28.75|29.5|28.75|34.75|36.5|40.75|44.5|43.25|42|42.5|43.75|41.5|41.5|40.75|45|45.25|44.5|46.75|44|45|50|49.625|48.5|47.25|50|49|53|55.75|57|53|52.75|53.75|44.5|44.75|45.5|44.5|46|45.5|46.5|43.75|40.25|42|41.75|38.5|38.75|36.5|38.75|34|34.5|33.75|29.75|24.75|24|24.25|24.75|21.75|22.5|21.5|18|17.75|17.75|18|17.5|17|17.75|16.5|17.5|17.25|19.25|19.5|19.75|17.25|16.25|17.5|18|18|17.75|16.25|16.5|16|17.75|17.25|19|20|18.75|17|16.75|16.75|16.5|16.75|16.75|17.5|17|18|17.25|18.75|18.25|16|14|14.5|15|15.5|15.5|16|12.75|13|12.75|12.5|12|10.5
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06077|26385|/equities/basware|MSCI_EU_SMALLCAP|34.08|33.51|34.06|33.94|35.1|39.19|38.6|38.3|38.5|40.8|37.11|33|31.34|29.75|29.2|27.15|26.69|24.8|24.5|25.34|23.7|20.99|21|21.38|21.46|21.5|21.5|21.25|21.1|21.23|21.35|21.2|22|18.88|18.95|19.1|18.85|19.4|19.3|19.27|19.46|18.8|18.65|19.1|18.39|17.6|17.5|18.5|19.65|20.1|19.55|20.15|19|19|18|17.64|18.91|20.6|20.2|20.2|21.12|21.2|20.7|21.6|20.64|19.98|19.9|19.87|21.19|21|20.88|20.25|20.5|20.52|21.38|21.55|21.6|21.4|22|22.15|22|22|21.92|22.85|22.5|23.08|23.15|22.88|22.35|21.97|21.51|20.99|20.5|21.05|21.75|21.7|22.4|22.45|22.2|21|22.9|22|23.66|21|21.32|21.5|21.2|20.35|20.03|21.3|19.26|18.94|18.9|18.9|18.85|19.5|19.81|19.1|19|19|19.2|17.5|16.96|16.45|16.26|15.4|17.2|19|18.4|17.51|18.49|18.32|19.95|17.88|18.17|17.85|17.7|17.2|18.95|18.8|22.69|22.9|23.27|23.99|22.2|24.93|25.3|25.18|26.25|27|25.9|26|26.05|26|25.75|26|25.75|25.7|26.35|26.13|26.95|26.1|26.45|26.75|25.53|25.06|25.5|24.5|24.96|25|23.2|24.35|25.97|26.86|25.55|24.75|24.43|24.1|23.64|23|22.45|22.15|22.2|22.23|22.48|22.85|23|22.25|20|19|19.4|18.7|18.21|18|18.7|18.75|19.7|18.85|18.4|18.05|18.1|18.02|17.5|17.35|17.2|17|17.5|18|18.77|17.8|19.2|18.21|18|16.91|17.06|16.75|16.65|17.25|16.75|17.6|17.4|16.3|16.01|17.55|17.15|16.2|15.5|14.52|13.92|13.8|13.7|13.75|13.95|13.55|13.56|13.26|13.35|13.07|12.8|11.56|10.85|10.89|11|11.1|10.8|10.98|10.9|10.7|10.89|10.25|10.21|10.5
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|71.25|75.5|75.5|72|74.25|75|71|71|64.25|64.25|65.5|65.25|68.25|70|69.75|67.5|74|69|60|59|55.25|54.5|55|49.5|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|284|286|305|309.75|315.5|332|315|338|316.25|340|327.75|303.75|310|304.75|299.75|300.25|290|269.75|265|273.5|263.75|266|297.25|279.38|265|247.38|241.5|242.25|251.5|238.25|238.12|225|243.5|242.75|234.5|217|215|204.25|215|209.5|202|207|207.5|192|187.5|190|191|181|162|158|167|160|158|148|152.5|152.5|146|146.75|147.5|142.5|148|158.5|153|147|144|142|130.5|130|127|124|118|119.5|117.5|118.5|122|127.5|123|125|122|120.5|112|106.75|101.75|99.5|99.5|101.5|96|95|95|95|95.5|93.5|92.62|92|95.5|99|97|95|92.5|91|84.5|81.5|90|90.75|90.88|91|83.25|88.25|89.5|88.25|92.12|95.5|93|97|94.5|99|95.5|95|94|94.5|97.5|93|77|73|74.5|75|85.5|83|90|93|91.5|93|94.25|92.5|91.5|92.5|89|92|89|99.88|103|92|95|97.5|96.88|115.62|117.88|116.62|119.62|100.25|101.38|103|104.25|111|110.62|114|118.25|110|102|102|97.25|105|116|116|116|117|120.5|121|121.5|123.75|118|121|121.25|125|127|129|127.5|123.5|120.5|122|118|110|114|119|119.5|121.5|125|126.5|131.5|132|137|142.5|143.5|146.5|143.5|142|141|133|130.5|130|130.5|130|129|130|129.5|132|129.25|142|153.5|157.5|154.5|152.5|155|155|155.25|158.5|149|150|152.5|148.25|142.5|142.5|151|158|157.5|162.5|162|162|161.5|170|169.5|172.5|176|166|168|178|178.5|179.5|175|171|166.5|179.5|172.5|167|162.5|166.5|158|157.5|143.5|138|139|131.5
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|13.3|13.68|13.34|13.39|13.3|14.53|12.49||10.73|12.13|12.22|12.36|11.9|12.97|13.25|11.66|9.33|9.98|8.63|8.72|7.74|7.7|8.12|8.26|8.4|8.3|9.33|7|6.34|6.11|6.16|7.04|5.79|5.41|3.91|3.78|3.57|3.55|3.45|3.69|3.65|3.85|3.85|3.65|3.74|3.82|3.78|3.85|3.83|3.82|3.76|3.93|3.75|3.87|3.68|4.07|3.9|3.93|3.93|4.01|3.87|4|3.92|4.24|4.16|4.29|4.34|4.01|3.59|3.81|3.62|3.69|3.53|3.55|3.22|3.22|3.18|3.13|2.79|2.86|2.45|2.46|2.8|2.53|2.71|2.8|2.75|3.87|3.36|3.59|3.83|3.83|3.73|3.64|3.9|3.45|3.42|3.88|3.9|3.64|4.15|4.19|3.9|4.43|4.25|4.34|3.92|4.14|4.15|4.13|4.11|4.46|4.15|4.55|4.11|4.54|4.56|4.57|4.39|4.43|4.15|4.13|4.48|4.28|4.62|4.25|4.11|4.81|5.04|4.99|5.18|5.32|5.32|5.23|5.46|5.09|4.76|4.76|4.9|4.95|4.67|4.95|4.85|4.67|5.04|6.02|5.37|5.13|5.65|6.62|5.09|4.9|4.67|4.2|4.71||6.89|6.01|4.98|4.82|5.74|4.82|5.25|5.36|3.66|3.9|4.21|4.13|4.44|4.75|4.44|4.33|4.59|4.59|3.87|3.82|3.45|3.51|3.42|3.68|3.5|3.6|3.67|3.71|4.13|4.36|4.44|4.4|4.02|4.06|4.21|4.44|4.79|4.75|5.13|5.25|5.28|5.44|5.59|5.9|5.86|||||||||||||||||||||||||||||||||||||||||||||||||||
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|4.88|4.79|4.83|4.86|5.85|6.8|6.48|5.29|4.85|4.71|4.82|4.47|3.76|3.77|3.73|3.28|3.59|2.91|2.52|2.32|2.41|2.36|2.46|2.86|2.53|2.96|3.17|3.25|3.33|3.52|3.61|3.55|4.91|5.48|5.69|5.06|5.03|5.16|5.29|5|5.7|4.59|4.38|4.41|4.5|4.8|4.77|5.15|5.49|5.73|5.65|5.7|6.11|5.65|5.6|5.58|5.89|5.95|5.9|6.63|6.93|7.19|7.19|7.55|7.43|7.15|7.1|7.05|7.1|7.15|7.31|6.95|6.9|6.94|6.99|7.14|7.33|6.68|7.38|6.95|5.81|6|5.8|5.38|5.37|5.38|5.5|5.18|5.18|5.1|5.11|5.19|5.09|4.88|5.07|5.4|5.51|5.3|5.4|5.5|5.23|5.21|5.79|5.81|6.16|6.16|6.3|6.58|6.78|7.15|7.35|7.62|7.8|8.05|8.18|7.69|7.75|8.15|8.12|7.68|7.35|7.19|6.99|6.33|6.45|6.5|6.8|6.59|6.06|6.64|6.69|6.7|6.381|5.878|5.878|5.897|5.936|5.801|5.801|5.994|6.526|6.39|5.801|6.004|5.849|7.115|7.434|7.27|7.927|7.744|7.84|8.082|8.256|7.802|7.976|8.43|8.401|8.111|8.218|8.121|8.044|8.459|8.556|8.314|8.034|8.653|8.643|7.057|7.318|7.434|6.806|6.748|6.68|6.661|6.951|7.154|6.284|6.381|6.671|6.661|6.564|6.99|7.251|7.521|7.26|7.347|7.637|7.831|7.637|7.918|7.84|8.121|7.86|8.121|8.421|8.498|7.976|7.744|8.092|7.734|8.218|8.517|8.121|8.614|8.807|7.927|7.734|7.908|7.831|7.637|8.604|9.146|9.513|9.358|9.416|9.552|9.165|9.716|9.523|8.459|8.846|9.233|9.233|9.861|10.257|10.335|10.451|10.016|10.141|10.054|10.779|11.069|10.141|10.779|11.592|11.601|11.36|11.505|11.795|13.08|12.819|13.032|12.8|13.148|13.38|11.021|11.098|10.615|10.016|10.141|10.006|10.035
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|114.5|112.5|116.5|117|115.5|115.5|115.5|117.5|113.5|113.5|117|117.5|123.5|122.5|113.5|112|116|115.5|117.5|100|100|98.5|108.5|108.5|93|90.5|88.5|88.5|87.5|90|86.5|86|89|87.5|81.5|86.5|86.5|88.5|89|94|82.5|93.5|61|53.5|57|69|75|81.5|88.5|91.5|91.5|97.5|107.5|107.5|116|114|112|116|116|118|120|119.5|127.5|130|134.5|129.5|131.5|139|131.5|127|106.5|106.5|106.5|106.5|104|96|87.5|88.5|88.5|88.5|93|87.5|89.5|90|82.5|79|77.5|72.5|72.5|75.5|75|74.5|76|76|76|76.5|76|76|76|76|76|76|76|76|76|77.5|81.5|76|76|76|76|76|76|76|76|76|76|76|76|76|68.5|67.5|67.5|66|62.5|80.5|91|76.5|80.5|86.5|94|96|97.5|102.5|109|102.5|90|79|70|73.5|77.5|79.5|85.5|84|83.5|102.5|103.5|99|100.5|101.5|100|100.5|100.5|107.5|106|107.5|107.5|116.5|124.5|124|116|112|115|121.5|113.5|117.5|128|146.5|155|156|127.5|126.5|118.5|129|112.5|96.5|79.5|72|73.5|76.5|86|86.5|80|87.5|93.5|67.5|75|76.5|70|64.5|67.5|78|67.5|69|63|63.5|71|77.5|99|101.5|99|117.5|135|132.5|145|150|130|130|155|157.5|162.5|162.5|165|170|162.5|177.5|162.5|180|182.5|195|175|180|152.5|150|145|162.5|155|145|155|155|150|162.5|180|187.5|185|177.5|165|185|187.5|190|185|132.5|150|175|132.5|137.5|150|150|162.5|150|175|162.5
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.13|15.87|15.52|15.3|15.38|16.35|15.63|14.52|13.69|13.4|12.5|12.86|13.07|12.35|12.08|12.45|13.13|12.9|13.07|12.4|12.21|10.81|10.87|11.32|11.48|11.02|10.93|11.07|10.91|10.78|9.91|9.38|9.73|9.53|9.4|9.17|9.47|9.39|9.4|9.53|9.34|9.02|8.64|8.2|8.26|8.17|8.22|8.26|8.47|8.38|8.21|8.51|7.8|8.2|7.46|7.1|6.73|6.77|6.71|6.76|6.8|6.88|6.6|6.75|6.72|6.84|6.94|6.17|6.1|6.15|5.69|5.53|5.52|5.48|5.54|5.5|5.58|5.45|5.42|5.33|5.3|5.32|5.43|5.35|5.25|5.3|5.44|5.06|4.89|4.79|4.8|4.69|4.64|4.5|4.76|4.78|5.01|4.99|4.72|4.58|4.56|4.61|4.81|4.85|4.51|4.61|4.78|4.7|4.7|4.7|4.6|4.74|4.28|4.23|4.46|4.55|4.65|4.55|4.61|4.06|3.91|3.99|3.68|4|3.92|3.98|4.03|4.02|4.08|4|4|3.95|4.23|4.17|4.26|4.3|4.29|4.33|4.44|4.2|4.26|4.19|4.28|4.35|4.36|4.7|4.79|4.56|4.64|4.65|4.7|4.77|4.87|4.94|5.02|5.07||5.12|5.13|5.1|5.1|5.07|5.1|5.03|4.87|5.01|5.04|5.08|5.44|5.1|5.14|5.06|5.23|5.18|5.09|5.1|5.23|5.34|5.29|5.1|5.04|5.16|5.2|5.07|5.19|5.16|5.09|5.01|5.03|5.05|4.91|5.01|4.98|5.03|5.06|5.09|5.03|4.98|4.92|4.84|4.99||5.35|5.38|5.38|5.34|5.39|5.46|5.69||5.87|5.65|5.63|5.56|5.38|5.25|5.01|5.02|5.06|5.14|5.21|5.21|4.86|4.94|5.35|5.57|5.46|5.4|5.43|5.48|5.53|5.49|5.65|5.59|5.76|5.74|5.8|5.91|5.92|5.94|5.9|5.94|5.93|6.07|6.01|6.11|5.85|6.04|6.06|6.13|6.19|5.99
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|9.989|9.86|9.771|9.62||9.81|8.36|7.49|||7.92|||||||7.6|7.71||||7.85|7.34|7.25|7.15|6.78||||6.05|6.18||6.09|5.84|5.73|5.8|6.09||6.105|5.75|5.81||5.95||5.68||6.01||5.45|5.56||5.98|||||5.95||||5.65|||5.87|5.94|6.04|6.1|||||5.705|5.99|5.86|5.77|6.1||6.59|||||||4.7||||||||||||||||4.03|4.15||4.37|||||||||6.085||||||||6.15|||||5|||||||5.15||4.94|||||||||5.72|6.06||6.27||6.64|6.9|7.24||7.52|7.54|||7.89||7.8|7.89|8.19|8.26|8.54|8.31||8.87|8.93|9.04|9.24|9.08|9.04|8.94|8.1|8.03|8.18|8.4|8.66|8.7|8.68|||9.43|9.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|967.5|992.5|950|967.8|932.5|945|915|920|944|945|950|955|970|975|985|980|990|990|1011.5|990.2|985|997.5|970.5|1027.5|1010|1007.5|997.5|1027.5|1016.5|985|987.5|1002.5|1002.5|1005|995|980|965|990|1067.5|1005|925|957.5|957.5|885|860|827.5|830|827.5|822.5|822.5|797.5|787.5|765|785|782.5|785|787.5|741|746.5|755|771|787.5|785|785|784|787.5|763.5|719|712.5|715|720|710|705|717.5|710|705|719|692.5|695|700|702.5|699|705|700|675|627.5|632.5|630|620|630|637.5|635|640|639.5|630|617.5|615|625|602.5|605|627.5|630|633|625.8|618.5|615.5|615.5|622.5|625|644.5|645|667.5|667.5|667.5|667.5|677.5|652.5|645.5|632|636|647.5|665|660|659.8|659.8|665|680|672.8|642.5|653.5|637.5|652.5|657.5|642.5|622.5|580|622.5|632.5|650|652.2|650|640|649|640.5|655.5|698.8|710|697.2|667.5|655|659|651.5|655|680|631.8|599.2|601.2|600|622|584|584|577|570.2|570|596.8|596.5|593.2|599.8|600|605.5|608|616.5|615.5|627.5|652.5|647.5|632.5|613|577.5|577.5|572.5|542.5|552.5|550|535|530|535|535|535|535|532.5|527.5|537.5|537.5|537.5|530|530|540.5|530|513|520|517|522.5|522.5|537.5|537.5|520|522.5|522.5|516|539|548.5|510|510|510|510|510|513.5|495|492.5|492.5|491.5|490|490|492.5|495|497.5|487.5|487.5|487.5|487.5|492.5|495|502|485|487.5|490|510|485|487.5|490|495|474.5|469.5|469.5|465|458.5|458.5|458.5|453.5|457.5|462.5
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|7.09|7.1|7.01|7.12|7.03|7.19|7.26|7.37|7.32|7.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|38.25|37.29|36.7|35.2|35.2|35.67|36.01|35.6|34.99|35.33|36.6|36.12|35.91|35.95|35.5|36.41|35.72|34.3|32.89|33.5|33|32.8|33.99|33.27|33.56|33.94|33.9|34.02|34.66|33.59|31.6|31.8|31.62|32.13|32.85|32|31.5|32.44|32.07|32.8|33|31.23|31.45|31.5|31.48|31.48|30.39|31.68|32.65|34.13|34.58|36|34.9|34.74|33.22|34.44|34.38|31.8|32.35|32.5|33.73|32.5|32.51|32.65|33.27|32.25|33.31|33.95|34.12|33.39|33.19|32.9|32.92|32.8|32.83|33.39|32.66|32|33.32|34.63|35.42|35.05|34.24|33.83|33.04|34.75|34.32|33.71|32.4|32.55|33.41|31.4|33.13|30.5|32.37|31.75|32.16|30.73|29.48|29|31.31|31.14|31.91|29.85|32.6|33.9|37.8|37.57|37.52|37.83|39.38|38.78|39.15|36.2|34.45|34|34.83|35.69|35.84|35.65|34.32|32.24|31.48|34.6|32.28|29.61|29.96|32.62|28.79|31.35|33.8|35.04|36.75|36.2|37.05|36.45|35.87|35.69|38.13|40.01|41.49|38.84|38.8|40.69|40.3|47.53|47.01|48.03|50.96|50.44|48.49|49.73|50.69|52.05|51.41|50.4|49.59|49.3|51.75|51.7|50.95|51.19|52.29|51.69|50.18|49.91|51.3|50.16|51.83|52.3|51.9|52.37|50.33|51.85|51.77|51.98|51.54|51.24|50.93|49.49|47.15|46.31|46.56|49.6|49.95|51.49|51.5|50.71|50.39|49.23|47.67|46|44.83|42.5|42.1|43.66|44.9|44.23|44.81|42.32|42.84|40.72|41.84|39.28|38.38|38.72|39.58|40|42.57|38.66|43.66|47.05|50.25|49.95|49.8|48.88|48.1|47.38|48.8|46.65|45.3|45.5|46.6|48.72|47.12|48.15|47.36|45.84|46|45.4|43.22|43.78|43.5|45.32|45.8|45.25|45.4|45.5|46.41|47.59|43.75|44.7|45.4|45.2|45.08|42.4|40.2|40.32|39.5|37.75|36.65|35.66
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|58357.2422|60925.4688|62934.2813|60391.4805|67384.1797|72062.9297|64256.5352|59272.6484|58891.2305|54059.9102|46762.0781|45897.5234|46431.5117|45872.0977|42947.8789|45694.1016|47677.4844|46024.6641|44931.2617|43990.4258|43100.4453|41956.1875|41447.6289|47499.4883|53780.2031|55611.0195|56500.9961|57263.8398|54009.0547|59120.082|59120.082|55280.4531|52229.0938|52661.3711|53017.3633|54975.3164|55585.5898|58102.9609|59755.7813|52381.6641|51720.5352|55890.7266|55382.1641|53398.7813|51364.543|49584.5859|49864.293|53042.7891|60442.3359|61154.3203|58230.1016|59247.2227|54644.7539|53271.6445|51720.5352|50449.1367|48058.9063|43659.8633|47041.7852|51923.9609|53627.6367|53653.0625|52432.5195|57594.4023|58484.3828|61840.875|58992.9414|66061.9219|75114.2891|75749.9844|67129.8984|57390.9766|55534.7344|51796.8203|52178.2383|51593.3945|51211.9766|50144|52991.9336|56094.1484|58153.8164|57721.543|57518.1172|60925.4688|57365.5508|62247.7227|68757.2891|67079.0469|56958.7031|61281.4609|54924.4609|45363.5391|45516.1055|43863.2852|39998.2305|46355.2305|46024.6641|49889.7188|55077.0313|48898.0273|54746.4688|50347.4258|53475.0664|53602.207|61027.1797|62654.5703|67129.8984|62857.9961|68274.1563|73537.75|80377.8828|89837.0938|96880.6484|101966.25|107509.5469|99677.7266|89048.8281|81674.7109|84726.0703|75800.8438|58484.3828|55814.4414|58509.8086|64053.1133|65604.2188|65960.2109|72266.3516|70028.6875|60620.332|72062.9297|74504.0156|77301.0938|91667.9141|92557.8906|103924.2031|104661.6172|106568.7109|97516.3516|103746.2031|95176.9766|103364.7891|110052.3516|111883.1641|117146.7578|116765.3359|133115.5313|140235.375|126148.2656|131081.2969|140998.2188|135531.2031|152128.75|162335.125|170822.5313|184574.2813|191450.1563|198003.7188|196069.8906|196607.0625|193491.4375|196607.0625|200045|191557.5938|201549.0938|199185.5156|198863.2188|200582.1875|211110.8594|215730.5938|202408.5781|196821.9375|198111.1563|204664.7344|189194.0156|178343.0156|182855.3125|190375.7969|182855.3125|192631.9531|190160.9375|187152.7344|195855.0156|202838.3281|199830.125|217234.6875|233350.0313|221532.1094|220242.8906|216804.9531|222821.3438|223895.6875|217449.5625|217449.5625|205309.3438|198326.0313|209499.3281|218523.9219|216804.9531|206706|202730.8906|210788.5625|194458.3594|210896|216375.2031|195747.5781|180384.2969|193169.125|193169.125|191665.0313|187689.9063|224970.0469|246242.2969|249680.2344|234639.25|237647.4531|244523.3281|252473.5469|251828.9375|247316.6406|233779.7656|237862.3125|236143.3438|243878.7031|252258.6875|259994.0469|271597.0938|285993.4375|263861.7188|263861.7188|258704.8125|267514.5313|279977.0625|279332.4375|275035.0313|278687.8125|278472.9688|278043.2188|303827.75|314786.1875|307265.6875|301249.2813|304257.5|310918.5|307050.8125|305331.8438|319513.3438|319513.3438|314786.1875|292224.7188|282555.5|264076.5938|255911.4844
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|73|73|75|71|71|72.5|69|68.5|66|65|67|69.5|74.5|74.5|77|75.75|74.5|68.5|62|62|61.5|61|58.5|63.5|53.5|53.5|53|54.75|55|53.5|52.12|52.12|50.5|49.5|51|51.5|52|50.25|41.5|40.5|41.5|41.5|42.5|43|37.5|31.5|36|36|36|36|36.5|36.75|36.75|37.12|39|39.25|48|47|51|52|50.25|48.75|48.75|48.62|48.5|51|51|52.5|54.5|56.25|58|59|59.5|59.5|61|62|65|65|65|62.5|61.5|57|58.5|57.5|58.5|57.5|55.5|58.5|53.5|53.5|55|55.25|55.25|55|55|54.5|53.75|51|51|51|54|54|54.75|52.375|53|52.5|53.25|55.25|56|51|48.25|49|51.5|52.5|54|53.5|53.5|53.5|53.5|52.5|54|56|57.25|58.75|59.5|60.5|63|61.5|61.5|61.5|61.5|61.5|61.5|56.5|55.75|55.25|61|64|65.5|65.5|66|66.5|68.5|67|70|75.5|77|82|76|75.5|75.25|76.25|76|72.25|72.25|72.25|72|71.5|70.5|72.5|72.5|71.5|73|74.5|69|71.5|73.5|76.5|77.5|71|69|70.5|69.5|63.5|62|65.5|68|68|73.5|63.5|66|70.5|73.5|73|65|60|60.5|63|63|65|65|68|70|68.5|70.5|66.5|61.5|62.5|63.5|61.5|57.5|55.5|55.5|60.5|62|63|62.5|63.5|67.5|66.5|72.5|77|74|66|56.5|57|61.5|57.5|59|63|56.5|61.5|60|65|67.5|67.5|66.5|73.5|73.5|76|77|76.5|76.5|72.5|76|74.5|79.5|84.5|85.5|73.5|70.5|55.5|50|50|50|43.5|42|41.5|50|37.5|22.5|23
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|8.72|8.45|8.5|8.62|9.01|9.3|9.51|9.25|9.03|9.17|8.89|8.35|8.45|8.1|7.34|7.5|7.47|7.23|7.19|7.02|7|7.19|7.07|6.9|6.85|7.09|7.1|6.85|6.75|6.77|6.86|6.8|6.92|6.87|6.9|7.03|6.5|6.5|6.48|6.7|6.3|6.24|6.1|6.23|5.95|5.9|6|5.84|6.25|6.3|6.07|5.81|5.95|5.96|5.8|5.99|6.07|6|6.1|6.86|7.3|7.5|7.41|7.46|7.27|6.91|6.88|6.35|5.58|5.74|5.4|5.36|5.4|5.46|5.48|5.48|5.8|5.71|5.45|5.17|5.26|5.29|5.3|5.52|5.45|5.5|5.19|4.99|5.08|5.05|5.1|5.05|5.14|5.39|5.54|5.51|5.39|5.3|5.06|5|5.24|5.39|5.39|5.44|5.57|5.75|5.8|5.89|5.87|5.99|6.15|5.99|6.41|6.5|6.49|6.48|6.56|6.04|6.15|6.13|6.25|5.53|5.28|5.45|5.34|5.42|5.46|5.33|5.49|5.5|5.84|5.93|5.77|5.8|5.96|5.95|5.83|5.74|5.9|5.98|6.14|5.79|5.55|5.5|5.09|6.1|6.15|6.2|6.44|6.49|6.5|6.32|6.38|6.5|6.65|6.7|6.74|7.04|7.38|7.03|7.07|7|6.84|6.6|6.38|7.12|7.2|7.1|7.35|6.88|6.65|6.7|6.68|6.8|6.9|6.2|6.14|6.21|5.38|4.72|4.61|4.78|4.75|4.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|90.355|93.043|89.069|88.602|89.186|92.459|89.069|84.394|86.498|88.134|86.965|81.822|79.835|83.575|80.653|81.004|84.978|84.16|87.433|85.913|82.406|84.16|90.238|93.043|92.342|99.238|99.355|96.082|96.55|93.745|92.926|94.68|96.433|97.602|97.368|90.004|84.861|86.614|86.848|87.549|92.576|91.641|90.589|92.576|90.472|85.212|86.147|88.952|87.666|91.524|82.523|74.925|72.12|68.146|66.626|63.354|66.042|64.99|71.886|70.367|75.861|75.744|73.64|72.471|61.6|65.458|64.289|67.328|65.808|62.419|64.055|60.198|60.431|56.106|47.34|47.34|38.222|34.015|39.625|38.924|39.859|39.275|41.495|44.651|42.08|39.158|46.171|50.963|49.561|62.068|63.354|63.003|63.12|64.289|69.899|77.263|78.315|75.393|75.159|77.263|75.978|77.848|80.419|85.095|92.342|92.576|92.342|93.628|87.082|91.991|88.718|88.835|92.926|93.511|97.719|94.68|96.199|103.914|104.498|104.966|105.901|105.2|111.044|110.46|103.096|93.394|94.446|104.615|97.953|109.525|114.2|120.395|120.98|122.733|123.317|118.642|120.98|116.888|2.478|2.326|2.501|2.338|2.385|2.324|2.373|2.77|2.934|2.84|2.805|2.876|2.782|2.805|2.899|2.992|3.051|2.922|12.6|12.9|13.6|13.9|14.1|14.35|14.95|14.95|14.2|13.5|14.15|14.55|14.1|14.4|14.7|14.7|15.1|15.1|15.3|16.3|15.9|15.4|14.85|14.8|13.6|13.05|13.2|13.55|12.75|12.6|12.2|11.7|10.8|9.8|9.78|8.45|7.7|7.75|8.19|8|8.5|8.5|8.46|8.54|7.8|7.7|8.4|9.13|8.93|8.9|9.3|7.9|8.6|8.2|9.69|9.66|9.6|10.65|10.6|10.65|10|8.58|8.49|8.66|8.29|8.38|8.49|8.26|8.5|8.77|8.86|8.5|8.56|8.38|8.27|9|8.76|8.95|7.48|7.4|7.72|7.66|7.8|7.28|6.49|6.75|6.92|7.25|7.2|7.26|7.64|8|7.95|7.18|7.21|7.8
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|245|243.25|252.25|255.25|255.25|255.5|248.5|241.5|255.25|257.38|259|257.75|268|285.25|280|280|289|260.75|258.25|258|253|252|250|258.5|264|260|260.5|250|269.5|272.5|260.25|280|299.25|308.5|316.62|304|291|298.25|274.5|269|268.75|263.75|263.5|266|267.5|270|250.75|241|242.75|238|244|242|243|235|234|235|233.25|229|230|228|227.5|229.5|230|231.25|234|236|235|235|228|197|200.88|197|196.75|193|194.5|197|205|195|203|199.5|202|202|203.5|200|185.75|165|167|160|159.5|160|163.75|159.75|141|145.5|146.5|147.5|148|147|142.12|136.5|132|135|135.25|121|129.25|136.75|138.5|139|134.75|137.5|142|128|138.5|138.5|147|147|144|141.5|139.5|135.62|138.5|132.5|124.5|124|123.88|122.5|125|120|122|119|108.62|105.5|107|103|104.5|105.5|106.5|99.5|101|101|97.5|98|95.5|105|100.5|115.5|104.75|105.5|100|102.5|99.5|97|88.5|90.5|86.12|86.25|86.25|86.25|85.5|86|86.75|91|91|86.75|86.75|88|87.75|89|91.5|91.5|90.5|90.5|91|92.5|86|90.5|90.5|90.5|90.5|88|92.5|89.5|90|96.5|88.5|87|92.5|93|93.5|89.5|68.5|69|70.5|66.5|65|65|67|65|54.5|52.25|52.5|52.5|56|59|59.5|59.5|53|51|45.75|45|47|48.5|49|49.5|50|48.25|49|48.5|44.75|45|46.5|45.5|44|47|49.5|49.5|51.5|48|48|48|44.5|44.5|45.5|46|47.5|46.75|49|50.75|50.5|51|50.5|51.5|51.5|52.5|45.5|43.5|41.5|40|39.5|38|38|35
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|22.52|24.57|24.33|24.3|24.43|25.91|25|24.54|23.91|24.11|23.02|22.15|22.33|21.79|21.81|22.16|23.87|23.04|22.65|22.16|21.75|21.12|21.79|22.68|22.15|22.5|22.88|21.67|20.16|19.84|19.84|19.76|19.97|20.12|19.85|19.55|19.23|19.5|18.92|19.02|18.78|17.75|17.46|17.44|16.33|16.16|16.48|16.57|16.55|16.95|16.99|17.1|16.75|16.13|15.95|16.25|16.68|16.57|16.46|16.25|16.16|16.07|15.51|18.74|19.5|19.6|19.85|19.99|19.73|19.63|19.52|18.25|18.25|18.07|18.32|17.6|17.7|18.5|19.2|19.57|18.5|18.68|17.96|17.5|17|17.65|17.77|17.43|17.34|17.09|17.3|16.36|16.2|15.34|15.65|14.95|15.6|15.6|15.59|16.25|16.7|15.85|16.58|15.85|17.46|17.5|17.77|17.35|17.2|16.55|16.52|15.85|16.37|15.58|15.02|14.85|14.47|14.29|14.48|13.86|13.15|12.38|11.68|11.39|11.7|10.85|11.88|12.17|11.29|12.5|12.88|13.05|13.17|12.73|12.49|11.99|12.11|10.78|11.51|10.49|11.08|10.45|10.06|11.1|11.05|14.57|14.91|14.7|15.25|15.16|14.75|14.68|15.29|15.68|15.82|16.27|16.88|16.5|17.12|17.3|17|16.58|16.57|15.02|14.09|14.96|15.4|14.22|14.51|14.52|14.88|14.79|14.5|14.93|15.06|14.74|14.4|13.74|13.47|12.7|12.65|12.53|11.77|11.86|11.02|11.46|12.5|12.32|11.53|11.3|10.8|10.56|11|9.95|10.15|11.7|11.85|12.14|11.64|11.44|11.02|10.93|12.15|13.03|12.81|12.51|12.43|11.71|12.91|12.43|13.82|14.81|14.55|13.99|13.06|13.01|13|12.65|14.1|14.1|14.09|13.47|12.34|13.38|13.24|13.88|14.24|11.72|11.86|11.68|11.73|10.85|10.43|10.5|11.22|11.14|9.62|10.77|11.24|11.59|11.3|11.5|11.42|11.77|10.75|9.51|9.32|8.7|8.78|8|7.58|7.34
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|0.615|0.64|0.615|0.63|0.64|0.67|0.615|0.64|0.625|0.68|0.68|0.71|0.645|0.585|0.57|0.54|0.525|0.41|0.385|0.405|0.38|0.37|0.38|0.425|0.43|0.41|0.435|0.42|0.44|0.455|0.47|0.415|0.42|0.41|0.42|0.39|0.345|0.365|0.395|0.355|0.355|0.335|0.29|0.29|0.295|0.3|0.28|0.29|0.295|0.29|0.285|0.295|0.305|0.29|0.275|0.27|0.285|0.3|0.305|0.31|0.335|0.335|0.33|0.325|0.325|0.335|0.345|0.355|0.345|0.37|0.355|0.34|0.345|0.33|0.33|0.34|0.33|0.35|0.35|0.365|0.37|0.39|0.405|0.42|0.445|0.465|0.42|0.41|0.38|0.395|0.41|0.35|0.365|0.39|0.37|0.38|0.355|0.36|0.36|0.38|0.405|0.325|0.365|0.375|0.46|0.45|0.415|0.42|0.435|0.485|0.5|0.525|0.525|0.485|0.5|0.6|0.65|0.695|0.78|0.765|0.73|0.72|0.745|0.71|0.72|0.725|0.75|0.745|0.705|0.76|0.79|0.79|0.825|0.815|0.815|0.85|0.83|0.76|0.84|0.83|0.88|0.91|0.88|0.875|0.87|1.045|1.11|1.06|1.08|1.165|1.08|1.14|1.235|1.34|1.305|1.34|1.33|1.29|1.295|1.275|1.265|1.405|1.4|1.27|1.3|1.085|1.125|1.1|1.12|1.09|1.02|1.065|1.075|1.055|1.065|1.205|1.25|1.21|1.13|1.12|1.12|1.13|1.12|1.18|1.2|1.17|1.15|1.1|1.125|1.125|1.15|1.22|1.13|1.095|1.14|1.25|1.3|1.32|1.34|1.435|1.415|1.32|1.36|1.23|1.25|1.22|1.13|1.22|1.4|1.475|1.655|1.71|1.895|1.92|1.89|1.9|2.005|1.985|2.05|1.95|1.96|1.945|1.94|2.035|2.1|2.22|2.3|2.215|2.15|2.06|2.04|2|2.01|2.06|2.07|2.035|2.02|2.14|2.17|2.235|2.14|2.265|2.405|2.255|2.14|2.3|2.095|2.085|2.075|2.03|2.09|2.05
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|227.25|222|255|258.88|280|305|296|299|323|368|374|359.5|325|331.25|330|310|298|260|250|211.5|216.5|208|220|205.5|225|262.5|244|243|240|255|270|275.38|278|277|270|217|190|202.25|208|203|220.38|222.5|224|216.5|187|185|168.5|169.5|178|191|185.5|210|217.5|228|205|205.5|210|217.5|232.5|235|243|247.5|237.5|256.25|270|253.75|272.5|293.75|297.5|247.5|233.75|220|217.5|215.75|225|175|169.25|168|174.25|175|170|162.5|145|153.75|130|137.5|123.75|103|98.5|91.25|68.5|68.5|59.75|66.5|57.5|44.25|42.15|53.86|50.58|49.18|58.54|60.89|73.76|76.11|75.64|77.28|84.77|94.84|88.99|96.01|99.06|100.69|121.77|119.43|107.72|112.4|119.43|121.77|133.48|133.48|145.19|113.57|112.64|101.87|111.23|112.87|124.11|133.25|139.33|142.85|142.85|126.45|121.77|101.63|100.69|84.3|83.6|77.28|78.45|79.62|86.64|86.64|88.99|88.99|84.3|90.39|88.05|86.64|88.99|86.64|90.39|92.73|93.67|93.67|96.01|91.33|96.95|88.28|100.23|161.14|168.92|185.59|167.81|170.03|182.48|191.15|225.38|235.6|222.27|242.72|306.73|306.73|345.85|350.29|357.85|335.62|341.4|299.62|319.18|344.51|346.74|382.3|444.53|422.31|431.2|444.53|433.42|488.99|555.67|444.53|511.21|533.44|321.84|293.39|314.73|233.38|228.05|247.61|250.27|239.16|235.6|217.82|240.05|273.39|312.51|277.83|355.63|383.63|428.09|422.31|444.53|544.55|500.1|416.97|477.87|500.1|477.87|533.44|555.67|611.23|600.12|622.35|589.01|666.8|733.48|722.37|811.27|822.39|811.27|822.39|||||||||||1100.22|1133.5601|977.97|966.86|955.75|955.75|1066.88|1044.65|989.09|1022.43|1066.88|1022.43
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06144|101072|/equities/sjec-corporati|CHINA_A50|7.26|7.75|7.77|8.46|8.41|8.45|7.89|7.84|7.82|8.39|8.39|9.07|8.93|8.45|8.41|8.65|8.08|7.95|8.35|8.2|8.54|8.82|8.4|8.56|8.45|8.52|8.46|8.76|8.5|9.23|9.1|8.51|8.47|7.9|8|8.19|7.73|8|7.53|7.72|7.86|7.45|7.85|7.52|7.09|6.78|6.95|7.69|7.81|8.44|8.69|8.03|8.12|7.31|7.55|7.78|6.88|7.072|7.206|7.328|6.883|7.194|7.039|7.261||7.156|6.533|6.244|6.628|5.467|5.567|5.511|5.367|5.222|5.156|4.778|5.022|4.983|5.189|5.433|5.189|5.406|5.289||5.467|5.15|5.844|6.094|5.867|5.972|6.033|6.311|5.017|5.289|5.533|5.778|5.978|5.972|6.011|6.111|5.906|6.206|5.9|6.167|6.4|6.044|5.928|6.111|6.05|6.033|5.906|6.178|6.317|6.656|6.644|6.672|6.5|6.233|6.028||5.994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06145|101076|/equities/agri-bank-of-c|CHINA_A50|2.4|2.42|2.41|2.42|2.47|2.4|2.43|2.4|2.36|2.33|2.33|2.38|2.41|2.37|2.38|2.37|2.36|2.41|2.46|2.46|2.45|2.53|2.64|2.62|2.6|2.54|2.55|2.56|2.48|2.49|2.51|2.5|2.49|2.54|2.63|2.47|2.47|2.47|2.5|2.46|2.46|2.48|2.52|2.51|2.48|2.46|2.57|2.71|2.7|2.73|2.73|2.75|2.74|2.72|2.69|2.74|2.71|2.73|2.7|2.88|2.87|2.87|2.95|2.91||3.1|3.14|2.82|2.8|2.79|2.89|2.76|2.71|2.79|2.62|2.6|2.58|2.58|2.58|2.55|2.47|2.52|2.5||2.46|2.41|2.48|2.49|2.48|2.48|2.51|2.53|2.52|2.48|2.49|2.47|2.55|2.59|2.54|2.65|2.63|2.65|2.64|2.65|2.73|2.73|2.72|2.73|2.68|2.64|2.68|2.64|2.68|2.71|2.74|2.74|2.7|2.72|2.75||2.72|2.65|2.66|2.62|2.58|2.57|2.59|2.58|2.54|2.55|2.65|2.67|2.68|2.58|2.6||2.46|2.51|2.55|2.58|2.58|2.62|2.57|2.62|2.62|2.68|2.69|2.7|2.69|2.74|2.79|2.64|2.73|2.8|2.78|2.93|2.9|2.92|2.94|2.88|2.98|2.86|2.79|2.7|2.63|2.64|2.68|2.61|2.65|2.61|2.62|2.61|2.62|2.65|2.65|2.68|2.63|2.63|2.63|2.66|2.64|2.68|2.72|2.89|2.76|2.81|2.95|2.67|2.61|2.59|2.6|2.69|2.69|2.69|2.68|2.69|2.72|2.79|2.81|2.69||||||||||||||||||||||||||||||||||||||||||||||||||||
06146|100727|/equities/anhui-conch|CHINA_A50|16.46|17|16.6|17.47|18.44|17.02|16.54|15.38|14.4|14.87|15.07|15.7|16.48|16.57|15.87|16.58|16.36|15.22|15.73|17.03|16.77|17.67|18.3|17.86|16.41|16.07|15.07|15.45|14.76|15.91|15.58|14.94|15.1|15.58|16.21|15.81|15.14|15.91|15.85|15.53|15.08|15.04|13.81|14.26|13.54|13.38|13.58|14.46|15.8|16.9|17.11|17.7|17.59|17.73|17.61|19.26|18.62|17.97|17.05|17.86|16.82|18.06|19.87|18.48||21.28|20.78|19.21|18.3|17.84|18.89|18.35|18.21|18.76|17.7|16.48|16.11|15.58|16.36|17.03|15.79|16.88|15.99||15.98|14.72|15.29|15.07|13|14.06|14.33|15.05|14.99|14.4|14.59|14.87|14.57|14.82|15.74|15.98|16.12|17.32|16.89|16.1|16.28|17.15|17.47|17.74|17.37|16.88|15.78|15.72|16.12|17.42|18.23|18.28|17.05|17.51|16.72||17.79|15.75|14.72|15.65|15.75|15.19|17|16.85|16.97|17.35|18.35|19.88|20.49|17.76|19.18||17.2|18.26|17.71|18.04|21.91|22.54|22.9|24.88|25.87|24.97|27.4|28.72|27.25|27.69|27.28||23.4|24.807|23.427|22.827|24.447|24.773|25.187|26.667|26.767|28.247|26.933|26.847|23.767|23.8|23.987|22.853|22.347|20.8|19.873|19.76|17.847|18.06|20.52|19.787|18.853|19.76|18.613|17.853|16.207|15.147|15.773|17.34|17.733|17.527|16.2|15.547|15.087|14.82|14.76|15.327|15.28|14.66|13.32|12.707|13.167|13.333|12.187|11.08|11.167|10.633||11.397|11.363|11.403|11.86|11.623|11.243|10.933|12.383|13.097|13.953|14.917|15.06|14.703|13.99|13.903|13.817|13.62||13.537|12.943|13.517|14|14.663|15.433|16.62|16.33|15.18|15.98|15.55|14.127|15.663|14.593|15.297|14.31|14.717|14.427|15.117|14.343|14.297|15.513|15.72|14.42|14.373|14.817|14.48|15.95|16.137|15.66|15.413
06147|101062|/equities/beijing-bank|CHINA_A50|3.593|3.675|3.636|3.655|3.834|3.675|3.646|3.588|3.477|3.535|3.699|3.786|3.569|3.429|3.438|3.419|3.352|3.458|3.52|3.578|3.501|3.728|3.839|3.795|3.752|3.694|3.757|3.877|3.897|3.868|3.988|3.892|3.93|4.138|4.249|3.892|3.819|3.655|3.651|3.588|3.598|3.569|3.815|3.897|3.684|3.844|3.882|4.07|4.176|4.388|4.355|4.364|4.326|4.335|4.239|4.229|4.167|4.234|4.253|4.615|4.466|4.446|4.601|4.509||4.721|5.04|4.736|4.422|4.244|4.485|4.345|4.326|4.273|3.853|3.472|3.511|3.39|3.419|3.453|3.284|3.366|3.352||3.313|3.308|3.487|3.525|3.54|3.482|3.559|3.651|3.651|3.574|3.549|3.602|3.934|3.926|3.822|3.858|3.749|3.958|3.958|3.946|4.095|4.244|5.025|4.876|4.74|4.716|4.736|4.822|4.88|4.958|5.165|5.006|4.909|4.924|4.929||4.871|4.683|4.519|4.475|4.543|4.649|4.654|4.663|4.567|4.63|4.818|4.943|4.943|4.736|4.712||4.451|4.659|4.659|6.799|6.743|6.889|6.312|6.368|6.514|6.764|6.819|7.007|7.049|6.903|7.035|6.66|7.222|7.271|7.597|7.889|7.875|7.924|8.375|8.326|8.604|8.764|8.535|8.354|8.174|8.236|8.431|8.062|8.319|8.069|8.174|8.056|8|8.278|8.368|7.944|8.25|8.083|8.125|8.347|8.375|8.556|8.757|9.778|9.528|9.576|9.889|8.562|8.292|8.146|8.083|8.625|8.847|8.826|9.236|9.104|9.458|9.694|9.625|9.014|9.049|8.562|8.764|8.465|8.382|8.701|9.333|9.229|9.576|9.312|9.792|9.542|10.951|11.396|11.708|11.292|11.486|11.181|11.153|11.097||11.035|10.854|10.812|11.792|11.431|12.618|13.431|12.674|13.118|12.736|13.069|12.062|13.097|12.465|12.583|12.382|12.917|12.701|12.569|11.965|11.924|11.681|12.306|11.403|10.674|11.243|11.618|11.875|12.91|12.25|12.083
06148|9217|/equities/bank-of-china|CHINA_A50|2.61|2.6|2.61|2.63|2.68|2.6|2.58|2.53|2.47|2.49|2.51|2.58|2.54|2.49|2.51|2.49|2.48|2.49|2.56|2.66|2.62|2.76|2.83|2.81|2.83|2.8|2.79|2.83|2.78|2.8|2.84|2.78|2.78|2.77|2.83|2.68|2.65|2.62|2.7|2.66|2.68|2.66|2.64|2.68|2.64|2.71|2.62|2.9|2.91|2.95|2.94|2.93|2.91|2.89|2.87|2.92|2.92|2.94|2.92|2.98|2.97|2.95|2.99|2.97||3.09|3.17|2.96|2.97|2.93|2.96|2.89|2.85|2.92|2.79|2.76|2.76|2.75|2.83|2.79|2.71|2.74|2.74||2.7|2.63|2.7|2.74|2.78|2.78|2.77|2.77|2.76|2.72|2.74|2.77|2.81|2.82|2.84|2.85|3|3.03|3|2.99|3.06|3.06|3.05|3.06|3.06|3.02|2.98|2.95|3.02|3.01|3.07|3.07|3.02|3.04|3.06||3.03|2.98|2.96|2.92|2.9|2.93|2.92|2.95|2.89|2.93|2.99|3.04|3.02|2.96|3||2.85|2.89|2.95|2.95|2.97|3|2.94|2.98|2.99|3.08|3.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06149|101079|/equities/bank-of-comm|CHINA_A50|3.72|3.71|3.73|3.78|3.89|3.76|3.82|3.77|3.65|3.71|3.79|3.86|3.9|3.77|3.78|3.74|3.72|3.8|3.79|3.89|3.86|4.09|4.22|4.14|4.13|4.04|4.14|4.22|4.15|4.21|4.32|4.3|4.22|4.43|4.68|4.1|3.94|3.86|3.93|3.85|3.82|3.76|3.84|3.92|4.07|4.07|4.24|4.48|4.59|4.71|4.75|4.73|4.74|4.69|4.63|4.73|4.65|4.73|4.71|4.86|4.73|4.79|4.98|4.97||5.28|5.56|5.09|4.97|4.85|5.06|4.83|4.59|4.61|4.45|4.23|4.22|4.17|4.26|4.33|4.27|4.36|4.32||4.26|4.12|4.23|4.33|4.32|4.36|4.42|4.44|4.44|4.22|4.29|4.35|4.48|4.54|4.51|4.53|4.5|4.62|4.72|4.67|4.81|4.93|4.89|4.85|4.74|4.67|4.71|4.72|4.84|4.92|5.05|4.99|4.93|4.95|5.02||4.92|4.76|4.6|4.48|4.52|4.52|4.6|4.55|4.54|4.68|4.79|4.8|4.77|4.51|4.59||4.48|4.52|4.63|4.67|4.73|4.84|4.64|4.66|4.58|4.81||5.073|5.064|5.027|5.127|5.009|5.109|5.073|5.173|5.327|5.3|5.282|5.409|5.4|5.591|5.446|5.282|5.154|5.009|5.1|5.2|5.036|5.127|5.054|5.073|4.991|4.982|5.146|5.182|4.982|5.146|5.091|5.073|5.109|5.154|5.255|5.282|5.782|5.609|5.854|6.054|5.446|5.273|5.164|5.091|5.391|5.436|5.5|5.718|5.654|5.946|5.964|5.809|5.509|5.564|5.391|||5.577|5.586|5.909|5.909|6.005|5.813|6.224|6.285|7.142|7.221|7.343|7.072|7.081|7.133|7.098|7.168||7.229|7.124|7.142|7.963|7.64|7.859|8.173|7.273|7.457|7.439|7.684|7.247|7.981|7.754|7.832|7.43|7.981|7.728|7.579|7.282|7.448|7.692|8.147|7.71|7.221|8.086|8.095|8.838|9.703|9.616|8.777
06150|100290|/equities/baoshan-steel|CHINA_A50|3.89|3.88|3.89|3.95|4.12|3.93|3.81|3.65|3.59|3.64|3.68|3.82|3.85|3.79|3.79|3.78|3.74|3.78|4.01|4.09|4.04|4.22|4.4|4.3|4.11|4.07|4.06|4.08|4.04|4.23|4.25|4.2|4.2|4.34|4.48|4.49|4.3|4.03|4.13|4.05|4.04|4.04|4|4.03|3.95|3.93|4.15|4.55|4.66|4.79|4.87|4.96|4.96|4.88|4.8|4.81|4.85|4.85|4.73|4.84|4.87|4.97|5|4.95||5.18|5.03|4.98|5.01|5|4.95|4.86|4.82|4.86|4.71|4.67|4.63|4.62|4.65|4.68|4.59|4.55|4.61||4.58|4.66|4.63|4.5|4.36|4.1|4.15|4.24|4.25|4.17|4.17|4.18|4.28|4.32|4.41|4.43|4.8|4.84|4.8|4.79|4.92|5.08|5|4.99|4.83|4.82|4.77|4.91|5.05|5.14|5.25|5.17|5.09|5.11|5.08||5.2|5|4.9|4.85|4.86|4.72|4.88|4.85|5.01|5.06|5.23|5.38|5.36|5.07|5.27||5.1|4.99|5.14|5.19|5.23|5.42|5.17|5.32|5.52|5.81|5.9|6.01|6.06|6.01|6.07|5.92|6.06|6.41|6.3|6.6|6.71|6.89|6.9|7.32|7.32|7.24|7.15|7.01|7|7.07|7.07|6.85|7.17|6.99|6.86|6.8|6.56|6.71|6.56|6.39|6.61|6.64|6.39|6.36|6.42|6.56|6.97|7.34|7.17|7.23|7.53|6.79|6.63|6.5|6.48|6.69|6.52|6.32|6.38|6.42|6.37|6.55|6.29|5.98|6.15|5.85|6.04|6.02|6.13|6.21|6.48|6.74|6.61|6.43|6.89|6.71|7.64|7.8|8.05|7.8|8.28|8.35|8.17|8.04||8.02|7.34|7.58|7.87|8.68|9.08|9.66|8.92|8.57|9.17|9.15|7.8|7.9|7.6|7.26|6.84|7.22|6.9|6.74|6.46|6.62|7.08|7.44|7.03|6.9|7.49|8.05|8.76|9.63|8.2|8.38
06151|101143|/equities/cn-citic-bank|CHINA_A50|4.51|4.81|4.93|4.79|5.09|4.59|4.6|4.7|4.89|4.89|5.27|5.17|4.86|3.64|3.61|3.65|3.59|3.71|3.8|3.79|3.58|4.01|4.09|4.03|4.01|3.97|3.91|4.03|3.8|3.81|3.83|3.75|3.8|3.93|4.08|3.79|3.59|3.6|3.61|3.5|3.49|3.48|3.56|3.75|3.63|3.71|3.77|3.95|4.1|4.36|4.39|4.43|4.4|4.3|4.27|4.47|4.28|4.37|4.67|5.35|4.58|4.55|4.72|4.53||4.92|5.24|4.85|4.42|4.09|4.32|4.19|4.01|4.07|3.84|3.63|3.66|3.55|3.58|3.68|3.58|3.74|3.7||3.65|3.58|3.79|3.82|3.86|3.83|3.86|3.96|3.94|3.86|3.85|3.94|4.02|4|4.01|4.07|3.99|4.24|4.22|4.27|4.46|4.6|4.53|4.51|4.37|4.29|4.26|4.44|4.48|4.54|4.63|4.49|4.41|4.46|4.43||4.44|4.23|4.15|4.04|4.03|4.01|4.09|4.11|4.18|4.24|4.4|4.55|4.51|4.24|4.39||4.3|4.5|4.64|4.6|4.46|4.63|4.39|4.37|4.38|4.69|4.41|4.54||4.513|4.599|4.504|4.675|4.713|4.865|5.226|5.15|5.14|5.283|5.407|5.53|5.463|5.444|5.207|5.055|5.159|5.378|5.007|5.15|4.95|4.922|4.893|4.912|4.969|5.102|4.988|5.036|5.14|5.131|5.178|5.236|5.369|5.216|5.663|5.426|5.559|5.863|5.036|4.836|4.884|4.922|5.131|5.34|5.397|5.511|5.454|5.663|5.691|5.644|5.321|5.463|5.236|5.407|5.274|5.178|4.893|5.093|5.074|5.197|5.064|5.758|6.005|6.699|6.86|6.984|6.784|6.765|6.689|6.499|6.604||6.594|6.528|6.585|7.212|7.05|7.354|7.82|7.107|7.402|7.069|6.908|6.015|6.708|6.119|6.148|5.977|6.176|5.54|5.502|5.34|5.407|5.264|5.549|5.017|4.893|5.169|5.426|5.967|6.214|6.024|6.062
06152|101119|/equities/cn-commu-cons|CHINA_A50|3.69|3.72|3.72|3.84|3.96|3.78|3.76|3.73|3.62|3.71|3.72|3.9|3.94|3.83|3.82|3.87|3.79|3.84|3.96|4.03|4.05|4.28|4.32|4.27|4.21|4.13|4.13|4.18|4.08|4.13|4.16|4.1|4.08|4.23|4.39|4.04|4|3.98|4.17|4.06|4.06|4|3.84|4.05|3.97|4.05|4.28|4.58|4.67|4.97|5.03|5.08|5.06|4.91|4.95|5.14|5.01|4.99|5|4.71|4.76|4.87|4.96|5.05||5.47|5.33|5.05|5.1|5.04|5.4|5.18|5.04|5|4.88|4.34|4.35|4.35|4.54|4.71|4.41|4.6|4.33||4.15|4.16|4.32|4.47|4.27|4.54|4.65|4.68|4.67|4.57|4.79|4.81|4.84|4.81|4.92|5.08|5.16|5.56|5.54|5.53|5.66|5.85|5.89|5.9|5.69|5.67|5.57|5.76|6.13|6.66||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06153|101137|/equities/constr-bank|CHINA_A50|3.97|3.96|3.97|3.98|4.06|3.99|3.99|3.87|3.81|3.83|3.86|3.96|4|3.93|3.94|3.92|3.93|3.96|4.07|4.13|3.96|4.32|4.45|4.38|4.46|4.32|4.31|4.32|4.21|4.27|4.36|4.3|4.28|4.41|4.46|4.3|4.25|4.26|4.36|4.31|4.33|4.29|4.36|4.48|4.46|4.15|4.08|4.69|4.74|4.8|4.78|4.9|4.85|4.8|4.65|4.68|4.69|4.67|4.58|4.71|4.69|4.59|4.7|4.62||4.9|5.05|4.69|4.65|4.63|4.7|4.53|4.41|4.5|4.3|4.17|4.15|4.2|4.29|4.25|4.13|4.16|4.14||3.98|3.87|3.99|4.01|4.02|3.98|4.03|4.05|4.01|3.93|4.01|4.03|4.16|4.2|4.52|4.48|4.45|4.49|4.48|4.5|4.68|4.76|4.79|4.74|4.74|4.73|4.83|4.7|4.75|4.77|4.89|4.88|4.87|4.89|4.89||4.88|4.77|4.65|4.54|4.56|4.66|4.77|4.75|4.73|4.72|4.78|4.89|4.8|4.58|4.62||4.4|4.43|4.51|4.57|4.53|4.56|4.49|4.53|4.53|4.71|4.81|4.89|4.84|4.92|4.96|4.92|4.91|4.95|4.93|5.12|5.12|5.14|5.21|5.18|5.28|5.1|5.01|5.04|4.86|4.9|4.96|4.88|4.9|4.88|4.82|4.66|4.72|4.91|4.73|4.59|4.69|4.71|4.74|4.84|4.68|||5.237|4.943|5.09|5.1|4.58|4.511|4.472|4.423|4.541|4.6|4.61|4.708|4.659|4.776|4.855|4.806|4.639|4.708|4.688|4.825|4.708|4.708|4.766|4.914|4.933|5.051|4.982|5.149|5.071|5.443|5.581|5.581|5.473|5.482|5.502|5.512|5.522||5.581|5.443|5.541|5.904|5.767|5.924|6.071|5.708|5.747|5.914|6.081|5.737|6.14|5.875|5.875|5.747|5.953|5.718|5.688|5.473|5.63|5.679|5.904|5.581|5.335|5.718|5.885|5.992|6.473|5.963|5.983
06154|101122|/equities/everbright-ban|CHINA_A50|2.43|2.46|2.48|2.51|2.59|2.49|2.48|2.42|2.38|2.42|2.45|2.52|2.56|2.48|2.49|2.49|2.5|2.53|2.61|2.64|2.67|2.82|2.88|2.85|2.84|2.82|2.84|2.88|2.81|2.83|2.87|2.85|2.82|2.93|2.98|2.74|2.71|2.68|2.76|2.7|2.71|2.68|2.73|2.88|2.79|2.89|2.91|2.93|2.98|3.13|3.15|3.18|3.14|3.11|3|3.11|3.02|3.13|3.22|3.38|3.23|3.29|3.41|3.28||3.58|3.58|3.35|3.04|2.95|3.07|2.98|2.84|2.89|2.69|2.58|2.6|2.56|2.6|2.73|2.68|2.72|2.69||2.66|2.63|2.73|2.78|2.77|2.74|2.77|2.79|2.76|2.74|2.75|2.75|2.8|2.84|2.82|2.84|2.8|2.87|2.98|2.95|3.02|3.07|3.03|2.95|2.87|2.85|2.85|2.93|2.97|3.01|3.1|3.05|2.98|3.01|3.02||3.04|2.94|2.9|2.88|2.8|2.75|2.81|2.84|2.86|2.9|2.98|3.06|3.03|2.9|3.01||2.95|3.02|3.07|3.07|3.05|3.16|3.04|3.12|3.13|3.26|3.28|3.37|3.38|3.33|3.4|3.32|3.43|3.44|3.5|3.8|3.77|3.77|3.82|3.91|4.02|3.99|3.92|3.86|3.84|3.86|3.99|3.85|3.97|3.88|3.89|3.85|3.83|3.99|4.19|3.96|4.06|3.82|3.74|3.84|3.87|3.87|4.33|4.89|4.32|4.47|4.57|3.51|3.46|3.39|3.36|3.49|3.51|3.48|3.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06155|101099|/equities/china-life-ss|CHINA_A50|13.51|13.61|13.83|14.18|14.74|13.8|13.46|13.47|13.09|13.61|13.85|14.16|14.05|13.57|13.72|14.35|14.6|14.3|14.57|15.19|14.51|15.54|16.27|15.72|15.38|14.05|13.68|14.2|13.43|13.76|13.94|13.81|13.83|14.27|14.72|13.98|13.86|13.42|13.76|13.39|13.32|13.13|13.04|13.68|13.53|13.69|14.77|15.08|15.88|16.64|16.53|16.78|16.9|16.95|16.76|17.67|17.29|17.42|17.15|17.47|17.46|17.88|18.36|18.6||20.12|21.47|19.91|20.51|20.78|21.6|20.22|19.24|19.56|18.55|17.65|17.71|17.37|17.94|18.54|17.6|17.91|18.52||18.9|18.13|18.65|18.9|17.84|17.18|17.58|18.86|18.79|18.9|19.88|18.77|18.77|18.3|17.59|18.05|16.48|17.58|17.09|17.74|18|19.21|18.19|18.31|17.4|16.69|16.35|16.8|17.26|17.7|18.84|19.23|18.59|18.93|19.3||19.33|17.89|16.73|17.64|17.1|16.84|17.9|18.39|17.46|16.98|17.37|18.24|16.3|14.92|16.06||14.74|15.5|15.99|15.86|15.74|16.24|16.08|16.2|16.98|17.71|18.35|18.58|18.87|18.62|18.77|18.4|18.62|18.74|18.97|19.78|19.89|19.75|20.29|21.62|22.19|21.7|21.33|21.2|20.93|21.46|22.02|21.3|21.67|21.37|21.13|21.11|21.01|21.43|21.79|21.3|22.25|22.64|23.34|22.85|22.84|23.25|24.31|26.84|25.35|27.06|25.59|22.44|21.53|21.16|21.05|22.11|22.18|22.41|24.07|23.29|24.01|23.91|23.46|22.32|24.66|25.33|25.1|24|23.94|24.38|24.73|24.02|25.38|24.8|26.57|27.13|28.74|28.64|28.96|27.6|28.34|27.81|27.02|26.98||28.09|26.81|27.05|29.09|29.53|29.92|31.69|29.83|29.47|31.93|33.18|29.51|32|30.94|31.16|29.88|30.37|28.9|28.83|27.68|28.59|27.94|28.9|27.5|26.58|27.75|28.37|29.96|32.81|34.01|29.98
06156|100303|/equities/merchants-bank|CHINA_A50|9.91|10.03|10.07|10.01|10.39|9.95|9.86|9.84|9.56|9.68|9.93|10.32|10.52|10.33|10.36|10.43|10.57|10.8|10.51|10.31|10.33|10.7|10.98|10.91|10.98|10.35|10.58|10.91|10.61|10.63|10.94|10.92|10.8|11.15|11.82|10.89|10.457|10.359|10.781|10.486|10.604|10.535|10.712|11.399|11.055|11.379|11.487|11.977|12.919|13.321|13.253|13.596|12.507|12.115|11.919|12.38|12.046|12.546|12.389|12.88|12.331|13.076|12.821|12.821||13.773|14.498|13.213|13.115|13.027|13.272|12.713|11.673|11.477|10.594|9.829|9.839|9.77|10.015|10.172|10.084|10.241|10.163||9.966|9.623|10.055|9.966|9.888|9.731|9.829|9.976|9.809|9.564|9.8|9.976|10.369|10.712|10.692|10.839|10.712|11.448|11.389|11.34|11.791|12.174|11.968|11.958|11.771|11.585|11.673|11.82|11.987|12.272|12.792|12.635|12.468|12.645|12.733||12.752|12.252|11.762|11.644|11.467|11.399|11.673|11.516|11.261|11.212|11.654|12.027|12.105|11.428|11.457||10.849|10.996|11.438|11.585|11.683|11.889|11.281|11.399|11.546|12.115|12.399|12.762|13.155|12.674|13.115|12.488|12.537|13.125|13.527|13.998|13.792|13.773|14.185|14.371|14.891|14.636|14.057|14.028|13.155|13.4|13.949|12.507|12.86|12.468|12.458|12.35|12.468|12.801|12.998|12.566|12.978|12.88|12.899|12.949|13.007|13.302|13.723|15.146|14.293|14.734|14.94|13.184|12.703|12.625|12.605|13.027|13.38|13.331|13.822|13.459|13.91|14.243|13.998|13.39|13.37|12.664|13.135|12.615|12.488|12.929|13.361|13.41|13.616|13.105|13.998|13.9|15.391|15.735|15.98|15.44|||14.992|14.788||14.676|14.397|14.109|15.504|15.169|15.727|16.788|15.253|15.978|16.388|16.778|15.727|17.113|17.076|17.513|16.527|16.471|14.862|14.425|13.746|13.765|14.202|14.713|14.165|13.523|15.104|16.053|16.722|18.266|18.136|17.15
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06158|100287|/equities/minsheng-bank|CHINA_A50|5.312|5.465|5.431|5.458|5.597|5.396|5.451|5.25|5.236|5.389|5.229|5.326|5.549|5.035|5.097|4.903|4.903|5.097|5.285|5.326|5.403|5.743|5.938|5.965|5.944|5.993|6.09|6.368|6.236|6.34|6.729|6.639|6.583|7.056|6.833|6.542|6.271|6.361|6.264|5.847|5.847|5.833|5.84|6.326|5.896|5.951|6.562|6.917|6.938|7.264|7.243|7.278|7.194|7.104|8.183|8.425|8|8.067|8.033|9.083|8.325|8.8|8.483|7.917||8.767|9.358|7.775|7.317|6.675|6.65|6.417|6.108|6.225|5.708|5.242|5.083|5.075|5.092|5.083|4.983|5|4.817||4.708|4.575|4.783|4.858|4.975|4.892|4.975|5.05|4.992|4.875|4.933|4.975|5.033|4.992|5.2|5.008|5.067|5.283|5.275|5.417|5.533|5.683|5.542|5.458|5.325|5.233|5.225|5.25|5.308|5.392|5.575|5.442|5.367|5.417|5.458||5.442|5.192|5.025|4.908|5|4.95|5.042|5.025|4.85|4.892|5.042|5.183|5.142|4.867|4.833||4.6|4.775|4.85|4.892|4.883|5.075|4.708|4.483|4.392|4.533|4.683|4.825|4.808|4.758|5.025|4.783|4.692|4.8|4.925|5.05|4.942|4.883|5.125|5.008|5.083|4.942|4.842|4.475|4.308|4.367|4.458|4.242|4.292|4.258|4.225|4.158|4.167|4.25|4.192|4.183|4.25|4.233|4.233|4.25|4.275|4.325|4.433|4.733|4.55|4.65|4.742|4.342|4.25|4.175|4.167|4.35|4.467|4.517|4.633|4.542|4.575|4.658|4.575||4.41|4.222|4.417|4.306|4.299|4.34|4.639|4.646|4.729|4.618|4.875|4.806|5.229|5.271|5.389|5.194|5.174|5.132|5.035|5.09||5.056|4.951|5.021|5.403|5.257|5.403|5.493|5.188|5.208|5.375|5.562|5.229|5.847|5.84|5.646|5.333|5.486|5.049|4.847|4.681|4.611|4.694|4.819|4.59|4.465|5.111|5.188|5.597|6.042|6.056|5.611
06159|101097|/equities/china-pacific|CHINA_A50|16.14|16.31|16.27|16.48|17.35|15.93|15.75|15.51|15.11|15.73|16.09|16.4|16.56|16.12|16.37|17|17.02|17.05|17.73|18.52|17.47|18.46|19.5|19.57|19.68|17.71|16.7|17.37|16.56|17.36|17.89|17.57|17.56|18.63|19.5|17.62|17.3|16.61|16.97|16.22|16.67|16.54|16.36|16.43|15.81|15.93|17.33|17.4|17.93|18.61|18.78|19.21|19.34|18.99|18.76|20.18|19.43|18.64|18.29|18.86|18.85|19.34|19.69|19.9||22.19|22.98|21.3|22.08|21.69|22.96|21.27|20.46|20.29|18.88|16.8|17.14|16.7|17.92|18.7|18.86|19.37|19.97||20.23|18.79|20.15|20.8|19.56|19.42|20.04|21.63|21.51|22.12|23.31|22.99|22.8|22.18|21.64|22.15|20.1|21.43|20.49|20.97|21.29|22.56|21.72|21.79|20.29|19.69|19.29|19.56|20.37|20.52|21.24|21.7|20.83|21.61|21.86||21.84|19.95|19.23|19.21|18.95|18.77|19.1|19.27|18.53|18.97|20.58|21.33|19.97|17.89|19.73||18.49|20.07|20.52|20.6|20.41|21.01|19.8|20.47|20.05|20.91|21.54|22.23|22.45|22.4|21.6|20.21|21.16|21.53|21.88|22.33|22.79|22.47|24.25|24.08|24.89|23.62|22.83|22.26|21.78|22.69|23.37|22.35|22.63|22.62|22.26|22.14|21.77|23.14|22.77|22.9|22.99|23.53|24|23.51|23.11|23.17|25|26.59|25.85|27.12|26.98|23.15|21.8|22.04|21.46|22.84|23.18|24.1|24.92|23.15|23.6|23.29|22.83|20.92|22.99|22.93|23.66|21.23|21.25|21.68|22.26|22.25|25.18|23.62|25.33|26.97|27.72|26.72|27.42|25.47|25.22|24.72|24.47|23.75||24.86|23.36|22.1|23.87|24.42|24.63|25.62|23.61|23.68|25.85|27.12|23.84|26.31|25.87|26.29|24.47|25.71|24.38|23.6|22.27|22.12|21.26|22.36|20.99|19.61|22.21|23.76|24.6|27.77|28.32|28.81
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|4.96|5.02|5.07|5.23|5.32|5.04|5.02|5.24|4.97|5.35|5.37|5.01|4.53|4.47|4.46|4.6|4.66|4.42|4.38|4.48|4.55|4.75|4.92|4.78|5.05|4.76|4.78|4.53|4.27|4.37|4.47|4.44|4.44|4.46|4.58|4.5|4.41|4.36|4.52|4.39|4.44|4.35|4.45|4.59|4.19|4.18|4.45|4.84|5.08|5.18|5.15|5.22|5.14|5.21|5.18|5.34|5.44|5.57|5.68|5.94|5.79|5.68|5.55|5.37||5.41|5.45|5.27|5.28|5.34|5.35|5.23|5.12|5.02|4.92|4.63|4.66|4.65|4.82|4.93|4.75|4.9|4.69||4.61|4.57|4.72|4.75|4.65|4.63|4.76|4.72|4.68|4.7|4.68|4.58|4.68|4.85|4.92|4.99|4.96|5.15|5.38|5.32|5.48|5.59|5.52|5.65|5.59|5.52|5.53|5.72|5.89|5.8|5.88|5.87|5.85|5.9|6.01||5.95|5.86|5.75|5.52|5.46|5.54|5.69|5.53|5.58|5.56|5.77|5.7|5.55|5.31|5.42||5.33|5.39|5.54|5.49|5.55|5.65|5.39|5.51|5.7|5.98|6.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06161|101083|/equities/cn-railway-grp|CHINA_A50|2.59|2.51|2.52|2.59|2.7|2.56|2.47|2.45|2.34|2.38|2.38|2.47|2.5|2.41|2.41|2.46|2.38|2.38|2.62|2.64|2.72|2.86|2.98|2.98|2.87|2.85|2.79|2.88|2.79|2.8|2.73|2.69|2.68|2.8|2.88|2.74|2.66|2.66|2.73|2.68|2.81|2.78|2.5|2.56|2.41|2.44|2.54|2.65|2.74|2.85|2.85|2.91|2.9|2.88|2.79|2.84|2.77|2.79|2.8|2.91|2.91|3.05|3.06|3.05||3.28|3.16|3.1|3.27|3.21|3.22|3.03|3.04|3.06|3.02|2.86|2.85|2.77|2.85|2.75|2.58|2.67|2.64||2.52|2.44|2.57|2.58|2.46|2.45|2.54|2.61|2.62|2.61|2.64|2.6|2.59|2.57|2.63|2.64|2.58|2.74|2.79|2.6|2.67|2.75|2.73|2.66|2.56|2.52|2.45|2.62|2.66|2.73|2.8|2.78|2.7|2.68|2.66||2.65|2.52|2.42|2.52|2.64|2.74|2.88|2.86|2.94|3.01|3.14|3.29|3.18|2.93|3.06||2.9|3.01|3.04|3.05|3.09|3.23|3.13|3.25|3.31|3.5|3.85|3.95|3.97|3.96|3.94|3.91|4.06|4.09|4.1|4.26|4.34|4.34|4.4|4.52|4.63|4.56|4.48|4.55|4.46|4.62|4.67|4.69|5.04|4.92|4.88|4.83|4.78|4.5|4.43|4.33|4.4|4.49|4.58|4.29|4.39|4.48|4.58|4.98|4.77|4.94|4.77|4.34|4.24|4.21|4.18|4.33|4.31|4.38|4.46|4.4|4.63|4.61|4.44|4.26|4.33|4.19|4.39||4.57|4.46|4.66|4.53|4.77|4.75|5.18|5.41|5.69|5.75|5.85|5.7|5.75|5.68|5.75|5.79||5.74|5.65|5.72|6.11|6.12|6.13|6.3|6.13|6.16|6.42|6.6|6.03|6.43|6.25|6.16|5.89|6.1|6.01|5.99|5.8|5.85|6.14|6.18|6.16|6.22|6.1|6.34|6.85|6.92|7.18|7.12
06162|101064|/equities/cn-railway-con|CHINA_A50|4.61|4.37|4.36|4.51|4.78|4.39|4.16|4.09|3.88|4|4.02|4.24|4.3|4.14|4.11|4.24|4.11|4.12|4.52|4.63|4.81|5.1|5.38|5.38|5.13|5.07|5.01|5.14|5.06|5.18|4.98|4.9|4.87|5.05|5.13|4.89|4.64|4.72|4.85|4.75|5.01|5.05|4.54|4.48|4.11|4.2|4.47|4.65|4.88|5.13|5.14|5.33|5.36|5.19|5.14|5.15|4.97|4.95|5.07|5.17|5.09|5.64|5.63|5.61||6.05|5.8|5.83|6.14|6.18|6.38|5.86|5.87|5.82|5.81|5.39|5.25|5.21|5.27|5.22|4.77|4.87|4.87||4.58|4.44|4.67|4.62|4.25|4.35|4.5|4.7|4.73|4.79|4.76|4.58|4.5|4.45|4.59|4.59|4.38|4.51|4.59|4.22|4.27|4.45|4.39|4.39|4.19|4.18|3.96|4.11|4.19|4.39|4.47|4.5|4.34|4.28|4.23||4.12|4|3.72|3.79|4.03|4.1|4.37|4.37|4.47|4.63|4.8|5.03|4.75|4.31|4.56||4.34|4.47|4.52|4.53|4.64|4.79|4.57|4.79|4.95|5.27|5.75|5.94|5.95|5.99|5.89|5.71|6|6.09|6.15|6.59|6.7|6.67|6.75|6.88|7.03|6.95|6.88|6.95|6.91|7.09|7.12|7.37|7.98|7.96|7.84|7.64|7.17|7|6.96|6.78|6.84|7|7.02|6.83|6.99|7.2|7.24|7.61|7.54|8.01|7.95|7.51|7.41|7.36|7.33|7.62|7.53|7.46|7.54|7.37|7.66|7.67|7.54|7.47|7.51|7.32|7.33|7.31|7.27|7.19|7.34|7.23|7.68|7.57|7.95|8|8.32|8.4|8.51|8.35|8.48|8.39|8.44|8.66||8.61|8.51|8.52|8.85|8.97|9.01|9.14|8.89|8.93|9.25|9.54|8.92|9.43|9.35|9.08|8.71|9|8.87|8.94|8.62|8.78|9.13|9.24|9.18|9.29|9.38|9.67|10.32|10.59|10.78|10.35
06163|8575|/equities/china-shenhua|CHINA_A50|14.12|14.21|14.06|14.35|15.05|14.01|13.79|13.52|13.06|13.45|13.8|14.39|14.08|13.96|13.84|14.37|14.23|14.49|15.37|15.7|15.63|16.27|17.05|16.91|16.77|16.23|16.09|16.42|16.16|16.83|16.58|16.67|16.69|17.09|17.43|17.02|16.58|16.5|16.66|16.16|16.19|15.9|15.92|16.25|17.22|16.94|17.99|19.13|20.19|20.48|20.87|21.15|20.9|20.5|20.49|21.32|21.45|21.85|21.78|22.06|21.85|22.32|22.64|22.75||24.84|24.6|23.87|24.71|24.34|25.17|24.86|23.31|23.28|22.7|21.73|21.73|21.72|22.67|23.33|22.8|23.3|22.87||23.01|21.62|22.97|22.5|21.45|21.93|22.15|22.49|22.45|21.71|22.25|22.63|22.6|22.48|23.38|23.81|24.89|25.89|25.98|25.64|26.49|27.7|26.89|26.74|26.45|26.01|25.61|25.91|26.3|27.07|27.81|28.12|27.09|27.45|27.35||27.48|26.33|24.27|25.33|24.9|24.45|25.51|25.61|25.55|26.63|27.05|27.27|27.21|24.53|25.25||25.34|25.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06164|101103|/equities/china-state-co-ss|CHINA_A50|2.1|2.143|2.107|2.107|2.2|2.086|2.093|2.014|1.964|1.986|2.014|2.136|2.143|2.136|2.136|2.171|2.129|2.129|2.2|2.243|2.264|2.421|2.457|2.343|2.329|2.329|2.307|2.371|2.279|2.307|2.336|2.3|2.286|2.343|2.414|2.286|2.293|2.293|2.371|2.3|2.321|2.271|2.3|2.35|2.293|2.336|2.371|2.55|2.586|2.693|2.693|2.771|2.679|2.55|2.457|3.58|3.46|3.39|3.37|3.47|3.5|3.53|3.83|3.82||4.06|3.69|3.66|3.8|3.68|3.95|3.85|3.6|3.53|3.32|3.12|3.09|3.05|3.08|3.16|3.06|3.13|3.07||3.07|2.94|3.08|3.15|3.03|3.03|3.11|3.16|3.09|3.14|3.23|3.35|3.43|3.34|3.39|3.38|3.27|3.33|3.3|3.22|3.34|3.4|3.38|3.3|3.15|3.12|3.05|3.09|3.16|3.25|3.34|3.35|3.16|3.21|3.1||3.14|3.01|2.87|2.91|2.93|3|3.08|3.13|3.13|3.14|3.23|3.41|3.39|3.14|3.32||3.38|3.41|3.48|3.48|3.45|3.57|3.38|3.54|3.49|3.64|3.82|3.91|4|4.03|4.03|3.91|3.7|3.66|3.69|3.91|3.98|3.87|3.99|4.06|4.11|3.91|3.73|3.66|3.52|3.61|3.62|3.62|3.66|3.69|3.71|3.74|3.63|3.53|3.54|3.42|3.53|3.51|3.48|3.43|3.46|3.45|3.52|3.73|3.65|3.7|3.79|3.5|3.46|3.45|3.43|3.51|3.54|3.57|3.69|3.7|3.78|3.83|3.76|3.6|3.67|3.68|3.56|3.48|3.53|3.55|3.65|3.65|3.7|3.69|3.94|4.06|4.22|4.28|4.4|4.23|4.28|4.24|4.28|4.35||4.28|4.19|4.26|4.41|4.55|4.55|4.72|4.6|4.68|4.89|5|4.79|4.98|4.81|4.88|4.77|5.22|5.14|4.82|4.64|4.87|5.17|5.31|5.3|5.06|5.4|5.78|6.37|6.85||
06165|100310|/equities/united-network|CHINA_A50|3.23|3.18|3.06|3.14|3.16|3.07|3.09|3.09|3.08|3.25|3.06|3.14|3.08|3.03|3|3.03|2.99|3|3.17|3.2|3.2|3.33|3.39|3.44|3.33|3.28|3.31|3.41|3.36|3.41|3.5|3.28|3.27|3.48|3.39|3.25|3.24|3.21|3.3|3.31|3.2|3.08|3.07|3.19|3.1|3.12|3.35|3.57|3.6|3.76|3.68|3.71|3.66|3.64|3.57|3.53|3.49|3.66|3.53|3.48|3.41|3.48|3.53|3.54||3.74|3.64|3.46|3.59|3.47|3.49|3.47|3.39|3.43|3.36|3.17|3.25|3.29|3.46|3.61|3.61|3.7|3.7||3.69|3.51|3.79|3.86|3.78|3.9|3.69|3.71|3.62|3.72|3.74|3.56|3.75|3.72|3.84|3.98|3.91|4.11|4.09|4.12|4.24|4.41|4.33|4.35|4.29|4.21|4.23|4.48|4.58|4.65|4.89|4.97|4.9|4.88|4.85||5.16|5.03|5.07|5.24|5.13|4.88|5.17|5.28|5.36|5.36|5.32|5.69|5.44|5.11|5.3||5.12|5.36|5.23|4.95|4.99|4.94|4.54|4.72|4.97|5.12|5.31|5.41|5.22|5.21|5.21|5.44|5.56|5.58|5.58|5.7|5.6|5.67|5.84|5.99|5.96|5.99|5.69|5.74|5.74|5.83|5.99|5.82|6.06|6.08|6.07|6.11|5.69|5.56|5.42|5.35|5.72|5.74|5.2|5.06|5.15|5.05|5.28|5.4|5.4|5.32|5.53|5.17|5.08|5.04|4.96|5.08|5.05|5.11|5.25|5.21|5.47|5.49|5.45|5.15|5.4|5.24|5.32|5.04|5.13|5.1|5.27|5.04|5.54|5.35|5.89|5.6|6.15|6.26|6.33|6.26|6.48|6.43|6.53|6.72||6.62|6.48|7.03|7.28|7.66|7.11|7.29|7.03|6.86|6.49|6.74|6.36|6.75|6.44|6.58|6.32|6.56|6.45|6.55|6.35|6.87|6.72|6.69|6.43|6.5|6.35|6.88|7.51|8.14|7.64|7.08
06166|944122|/equities/vanke-a|CHINA_A50|7.26|7.9|7.94|7.78|7.95|8.11|8.12|8.01|7.53|7.27|6.72|7.16|7.37|7.41|7.38|7.79|7.08|7.38|7.84|8.03|7.85|8.54|8.67|8.76|8.7|8.91|8.87|9.39|8.9|9.17|9.44|9.13|9.06|9.63|10.14|9.55|9.46|9.56|9.89|9.75|9.98|9.35|9.56|10.4|10.2|9.85|9.9|10.69|11.21|11.98|11.91|12.16|11.75|11.39|11.03|11.91|10.92|11.2|10.76|11|10.48|10.96|12.04|11.32||12.03|11.96|11.7||||10.12|9.43|9.7|9.2|8.75|8.45|8.22|8.38|8.65|8.2|8.42|8.24||8.43|7.81|8.34|8.6|8.02|8.12|8.61|8.79|8.7|8.98|9.3|9.86|9.65|8.91|9.03|9.11|8.92|9.15|8.85|8.58|8.93|9.22|8.98|8.64|8.58|8.38|8.28|8.12|8.27|8.6|8.63|8.51|7.79|7.85|7.79||7.9|7.46|7.16|7.47|7.56|7.43|7.54|7.38|7.1|7.09|7.52|7.84|7.91|6.98|7.35||7.24|7.4|8.06|8.08|8.1|8.38|8.14|8.43|8.18|8.15|8.42|8.43|8.82|8.68|8.38|8.05|8|7.79|7.9|8.24|8.31|8.3|8.48|8.55|8.9|9.15|8.82|8.72|8.2|8.33|8.34|8.13|8.35|8.26|8.18|8.26|8.38|9.05|8.89|8.22|9.01|8.4|8.1|8.49|8.23|8.24|8.53|9.74|9.7|8.89|9.55|8.44|8.4|8.15|8.08|8.16|8.5|8.44|8.65|8.84|8|8.29|8|7.62|7.24|6.93|7.15|7.07|7.13|7.28|7.43|7.39|7.31|7.22|7.8|7.93|9.04|9.39|9.77|9.3|9.62|9.36|9.36|9.43||9.37|9.2|9.34|9.55|10.14|10.35|10.81|10.47|10.59|11.79|11.97|11.27|12.26|11.81|12.1|11.51|12.47|11.55|||||||||||||
06167|100989|/equities/yangtze-power|CHINA_A50|5.76|5.69|5.83|5.92|6.07|5.87|5.79|5.78|5.6|5.73|5.97|5.98|6.01|6|6.03|6.11|5.96|5.96|6.18|6.37|6.25|6.38|6.59|6.57|6.53|6.39|6.33|6.55|6.32|6.58|6.68|6.65|6.63|6.88|6.87|6.72|6.7|6.62|6.81|6.82|6.98|6.98|6.95|7|6.94|6.92|6.84|7.15|7.37|7.56|7.51|7.57|7.42|7.22|7.13|7.17|7.07|7.33|7.43|7.51|7.29|7.26|7.2|7.3||7.65|7.7|7.32|7.39|6.85|6.91|6.85|6.7|6.76|6.5|6.36|6.43|6.28|6.41|6.53|6.43|6.43|6.52||6.46|6.27|6.38|6.45|6.47|6.51|6.49|6.58|6.59|6.55|6.54|6.7|6.74|6.8|6.8|7.02|6.79|6.88|6.71|6.75|6.68|6.64|6.48|6.51|6.47|6.46|6.52|6.62|6.72|6.78|6.66|6.53|6.45|6.4|6.52||6.57|6.35|6.22|6.36|6.41|6.39|6.4|6.44|6.54|6.6|6.64|6.64|6.52|6.26|6.45||6.26|6.25|6.31|6.27|6.18|6.45|6.37|6.47|6.54|6.74|7.07|7.2|7.22|7.18|7.29|7.37|7.41|7.42|7.34|7.92|8.2|8.27|8.23|8.18|8.26|8.11|7.97|8.09|7.95|7.75|7.83|7.77|7.8|7.77|7.79|7.84|7.5|7.64|7.64|7.57|7.63|7.74|7.74|7.82|7.66|7.73|8.04|8.32|8.13|8.15|8.51|7.78|7.66|7.65|7.7|7.7|7.81|7.96|8.09|8.17|8.23|8.22||8.26|8.1|8.28|8.273|8.027|8.113|8.213|8.253|8.34|8.573|8.34|9.1|8.927|8.633|8.54|8.387|8.367|8.527|8.493|8.533|8.66||8.493|8.527|8.52|8.4|8.687|8.66|8.907|8.607|8.593|8.787|9.093|8.807|9.327|9.093|8.98|8.713|9.16|9.033|9.153|8.913|8.86|8.96|8.893|8.887|8.86|9.06|9.033|10.167|10.493|10.28|9.487
06168|100299|/equities/citic|CHINA_A50|11.53|11.39|11.21|11.86|12.23|10.91|10.66|10.56|10.23|10.52|10.83|10.98|11.87|11.48|11.58|11.96|11.65|11.52|12.23|12.41|12.25|12.71|13.1|12.9|12.68|11.55|11.07|11.98|11.64|12|12.3|12.29|12.36|12.79|13.22|11.07|11.03|10.51|11.01|10.87|10.94|10.66|10.12|10.54|10.09|10.13|11.05|11.34|12.12|12.99|12.68|12.79|12.64|12.86|12.42|12.82|11.72|12.12|12.17|13.31|12.89|13.74|14.77|13.71||15.5|15.74|13.54|13.5|12.71|13.26|13.16|11.87|11.53|10.71|10.01|10.7|10.51|10.78|11.32|11|11.73|11.54||11.79|10.77|11.36|11.48|10.22|10.76|10.8|12.09|12.01|12.21|12.82|12.66|12.57|12.63|12.65|13.46|13.14|13.88|13.24|13.07|12.77|13.53|13|13.5|13.15|12.42|11.59|11.65|12.3|12.47|12.24|11.79|11.14|10.97|10.9||11.01|9.8|9.39|9.71|9.83|10.41|11.01|10.94|11.09|11.43|11.94|12.44|12.2|11.28|11.88||11.25|12.09|12.18|12.08|11.98|12.66|12.01|11.85|11.99|12.37|12.82|13.03|13.29|13.02|13.28|11.81|12.49|12.55|12.51|12.88|13.1|12.62|13.23|14.22|14.83|14.8|14.3|14.04|14.06|14.37|14.9|14.3|13.71|12.57|12.37|12.47|11.87|12.32|12.77|12.59|13.03|13.16|13.12|13.16|13.36|13.21|14.19|16.26|15.51|15.04|14.96|11.29|10.64|10.92|11.13|11.45|11.46|11.77|12.29|12.22|13.02|12.82|12.48|11.45|11.85|11.59||13.347|13.373|13.293|13.76|13.193|14.14|14.693|||19.293|18.813|19.207|18.273|18.82|18.473|18.08|18.213||18.213|17.52|18.853|19.473|21.32|21.507|21.18|19.22|19.02|20|21.06|18.207|20.58|19.413|19|18.02|19.193|18.053|17.447|16.673|16.96|18.013|18.3|17.667|17.653|19.187|21.707|23.307|25.353|23.133|21.54
06169|101113|/equities/csr-corp|CHINA_A50|4.37|4.26|4.34|4.41|4.7|4.62|4.49|4.47|4.14|4.19|4.17|4.4|4.44|4.23|4.24|4.61|4.32|4.52|4.92|4.84|4.92|5.38|5.53|5.46|4.82|5.03|4.74|4.78|4.53|4.19|3.92|3.91|3.87|4.09|4.23|3.99|4|4.07|4.14|4.05|4.1|4|3.52|3.7|3.56|3.6|3.94|4.01|4.13|4.4|4.3|4.26|4.1|4.02|3.98|4.12|4.07|3.98|4.09|4.41|4.44|4.71|4.76|4.87||5.08|4.81|4.71|5.01|4.94|5.17|4.96|4.9|5.04|4.94|4.78|4.72|4.6|4.67|4.53|4.16|4.3|4.25||4.11|3.91|4.24|4.29|3.99|4.2|4.31|4.33|4.35|4.2|4.36|4.4|4.39|4.56|4.77|4.76|4.65|4.94|4.99|4.67|4.78|4.99|5.02|4.97|4.49|4.5|4.44|4.54|4.58|4.78|4.99|4.99|4.82|4.73|4.66||4.74|4.47|4.17|4.33|4.77|4.89|5.19|5.32|5.11|5.15|5.33|5.63|5.45|4.99|4.99||4.51|4.63|4.61|4.76|4.99|5.26|5.06|5.41|5.39|5.81|6.63|6.9|7.16|7.03|6.93|6.59|6.94|6.62|6.5|6.69|6.79|6.6|6.93|7.19|7.31|7.38|7.19|7.68|7.73|7.79|7.83|7.98|8.7|8.54|8.91|8.64|8.65|8.38|8.31|7.55|7.69|8.16|8.06|6.91|6.93|6.95|6.53|7.03|5.98|6.2|6.39|5.81|5.71|5.4|5.49|5.29|5.02|5.1|5.16|5.17|5.33|5.4|5.35|5.21|5.12|5|4.89|4.85|5|4.83|5.01|4.9|5.06|5.18|5.32|5.22|5.44|5.55|5.67|5.55|5.4|5.3|5.41|5.56||5.5|5.42|5.45|5.18|5.54|5.46|5.69|5.54|5.72|5.61|5.71|5.4|5.33|5.26|4.83|4.61|4.81|4.67|4.67|4.52|4.64|4.91|4.72|4.63|4.79|4.62|4.81|5.56|5.6|5.59|5.45
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|19.492|19.3|18.764|19.614|20.147|19.067|18.442|18.806|19.131|18.833|19.514|19.681|20.439|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06171|1076874|/equities/foxconn|CHINA_A50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06172|944220|/equities/gree-electric-a|CHINA_A50|14.76|15.05|14.73|14.84|15.65|14.23|13.8|13.56|13.79|13.88|13.88|15.25|15.81|14.38|14.18|15|14.04|14.74|15.49|16.07|15.25|17.14|16.19|15.6|15.46|14.95|14.45|15.3|14.13|13.5|13.54|13.28|13.63|12.85|13.47|12.75|13.04|13|13.4|13.5|12.86|12.74|11.61|12.4|12.88|12.53|12.55|12.32|12.73|13.4|13.52|12.95|13.47|13.31|13|13.83|13.1|14.35|14.29|14.5|13.9|13.78|14.83|13.78||14.86|14.81|14.14|14.15|13|12.66|12.7|12.8|11.99|11.27|11.73|11.5|11.38|11.4|11.61|10.57|10.9|10.78||10.69|10.2|10.47|10.72|10.23|10.06|10.43|10.48|10.48|10.49|10.74|11.05|10.72|10.43|10.85|10.94|10.54|11.29|10.87|10.81|10.8|11.03|10.95|10.8|10.87|10.42|10.16|10.22|10.35|10.8|10.61|9.95|9.31|9.48|9.32||9.38|8.78|8.74|8.64|8.73|8.52|8.29|8.72|17.85|18.59|19.39|20.38|19.87|17.9|19.46||19.99|19.59|19.64|19.79|20.8|21.29|20.6|22.05|22.05|23.17|23.59|23.86|23.4|23.49|23.28|21.25|21.01|21.69|21.49|23.54|23.15|21.81|21.98|22.77|22.55|23.8|22.82|23.96|21.43|21.98|21.6|20.13|18.51|18.39|17.04|17.15|16.21|17.13|17.7|18.13|18.11|17.92|17.18|17.78|17.22|17.19|16.66|18.38|18.5|17.95|17.05|14.65|14.18|14.15|13.87|14.67|15.35|15.2|15.39|14.4|14.77|14.95|14.63|13.01|13.73|12.13|13.69|13.47|13.93|13.71|13.88|14.13|13.48|13.33|14.65|16.49|17.64|17.97|18.99|18.39|17.94|17.34|17.93|17.32||16.19|15.86|15.96|16|17.27|17.46|19.29|18.46|17.47|18.41|17.99|17.13|18.23|18.67|18.2||||||||||||||||
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06175|944315|/equities/hik-vision-digi-a|CHINA_A50|8.47|8.45|8.2|8.4|8.18|8.36|7.65|8.12|9.18|9.23|9.77|10.43|9.48|9.44|9.43|10.02|9.57|9.36|10.4|10.32|10.4|10.5|9.69|10.99|10.98|11.28|10.53|10.58|10.68|11.58|11.71|11.73|11.72|10.75|10.69|10.91|10.76|10.12|9.05|9.22|9.49|9.56|9.02|8.76|8.47|7.85|8.08|8.64|8.2|8.34|8.78|8.68|7.87|8.22|8.05|8.48|8.3|8.26|8.56|8.84|8.46|7.73|7.66|7.14||6.92|6.64|6.88|7.41|6.55|6.46|6.98|6.78|6.69|6.42|6.08|6.03|6.26|6.44|6.86|6.54|6.31|6.33||6.16|5.89|6.09|6.42|5.8|6.44|6.07|6.78|6.23|6.18|6.03|6.19|6.2|6.04|5.79|5.77|5.58|5.18|5.02|5.13|5.2|5.07|5.13|4.82|4.83|4.83|4.73|4.78|4.72|4.78|10.47|10.42|9.59|9.29|9.6||9.18|10.05|10.2|10.75|10.81|10.62|11.07|10.08|10.43|10.44|11.03|11.04|10.88|9.9|10.9||9.94|10.82|10.65|10.67|10.69|11.15|10.82|11.78|11.75|11.54|10.72|11.21|10.28|9.88|9.41|8.75|8.91|9.28|8.31|9.1|9.51|9.12|8.88|9.52|9.99|9.91|10.13|10.85|11.13|10.75|10.55|11|10.19|10.31|9.99|10.07|10.47|11.14|11.35|11.79|11.59|12.46|11.42|11.68|12.07|12.52|11.76|11.14|10.46|8.86|8.75|9.19|9.04|8.8|8.72|8.79|9.24|9.72|9.5|9.68|9.94|8.94|8.73|8.19|8.88|8.33|9.82|9.95|10.52|10.13|10.24|||||||||||||||||||||||||||||||||||||||||||||
06176|101084|/equities/icbc-ss|CHINA_A50|3.45|3.44|3.45|3.47|3.52|3.43|3.46|3.34|3.24|3.33|3.34|3.44|3.43|3.4|3.41|3.4|3.41|3.53|3.56|3.58|3.57|3.72|3.81|3.8|3.86|3.79|3.82|3.84|3.78|3.84|3.89|3.86|3.86|3.91|3.99|3.91|3.9|3.89|3.95|3.91|3.91|3.91|3.95|3.96|3.95|4.02|4.02|4.16|4.17|4.18|4.16|4.16|4.11|4.08|4.05|4.11|4.07|4.09|4.05|4.18|4.18|4.12|4.17|4.14||4.35|4.45|4.23|4.22|4.2|4.22|4.1|4.01|4.1|3.93|3.88|3.85|3.83|3.88|3.91|3.84|3.91|3.84||3.75|3.66|3.78|3.8|3.82|3.81|3.83|3.79|3.79|3.72|3.77|3.76|3.91|3.95|3.91|3.98|4.16|4.24|4.18|4.25|4.36|4.38|4.37|4.42|4.36|4.29|4.33|4.3|4.32|4.33|4.43|4.44|4.39|4.39|4.41||4.36|4.34|4.28|4.24|4.17|4.17|4.17|4.25|4.22|4.3|4.29|4.34|4.3|4.15|4.14||3.98|4.01|4.1|4.18|4.1|4.16|4.13|4.14|4.11|4.25|4.36|4.4|4.34|4.38|4.48|4.29|4.42|4.41|4.39|4.54|4.58|4.58|4.56|4.54|4.7|4.55|4.5|4.46|4.26|4.3|4.35|4.27|4.33|4.29|4.26|4.21|4.22|4.35|4.3|4.24|4.18|4.22|4.23|4.33||4.913|4.599|4.737|4.285|4.402|4.589|4.039|3.97|3.901|3.891|3.999|4.029|4.029|4.088|4.059|4.186|4.235|4.245|4.078|4.117|3.99|4.196|4.098|4.098|4.147|4.255|4.383|4.452|4.314|4.461|4.471|4.815|4.884|4.923|4.815|4.776|4.776|4.756|4.786||4.825|4.737|4.766|4.992|4.992|5.139|5.346|5.051|5.041|5.139|5.316|5.09|5.385|5.238|5.149|4.972|5.11|4.864|4.854|4.687|4.815|4.913|4.982|4.717|4.55|4.776|4.746|5.002|5.336|5.13|5.149
06177|101060|/equities/ind-bank|CHINA_A50|9.87|10.17|10.22|10.08|10.41|9.58|9.58|9.48|8.93|9.03|9.12|9.47|9.88|9.35|9.35|9.39|9.31|9.75|9.73|9.93|9.79|10.39|10.79|10.7|10.81|10.91|11.09|11.92|11.65|11.17|11.61|11.17|11.19|11.81|12.29|11.41|10.62|10.39|10.21|9.3|9.23|9.34|9.37|10.07|9.3|9.847|10.287|10.987|11.36|12.36|12.287|12.013|12.173|12.413|12.107|12.127|11.787|11.433|11.533|13.487|12.473|13.14|13.44|11.753||13.067|13.767|12.22|11.54|10.853|11.193|10.9|10.16|10.133|9.387|8.44|8.373|8.22|8.387|8.487|8.127|8.287|8.14||8.007|7.827|8.16|8.233|8.207|8.147|8.373|8.48|8.34|8.12|8.12|8.267|8.6|8.653|8.513|8.633|8.407|8.907|8.86|8.947|9.273|9.76|9.54|9.287|8.947|8.827|8.88|9.06|9.14|9.213|9.54|9.573|9.413|9.493|9.453||9.367|8.853|8.527|8.347|8.347|8.193|8.353|8.393|8.253|8.36|8.627|8.933|9.007|8.347|8.507||8.26|8.487|8.693|8.813|8.787|9.127|8.58|8.56|8.573|8.907|9.087|9.5|9.527|8.88|9.227|8.673|8.82|9|9.32|9.987|9.853||10.815|10.904|11.541|11.47|11.222|10.57|9.907|9.956|10.126|9.611|9.948|9.726|9.733|9.659|9.737|9.663|9.822|8.907|9.281|8.978|8.985|9.059|9.044|9.115|9.559|10.57|10.059|10.337|10.426|9.007|8.563|8.596|8.47|8.967|9.493|9.493|9.967|9.504|9.856|9.97|9.896|9.082|9.211|8.511|8.996|8.656|8.618||9.772|9.469|9.723|9.357|10.402|10.277|11.767|12.631|12.812|12.154|12.429|12.279|12.15|12.08||11.868|11.673|11.199|12.244|12.046|13.226|14.038|12.986|13.696|13.766|13.919|12.965|13.989|14.01|14.097|12.982|13.682|12.909|12.544|11.767|11.638|11.812|12.631|11.461|10.785|12.989|12.854|13.641|14.964|13.578|13.515
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|11.983|12.367|11.757|12.6|13.177|12.297|11.677|12.147|12.513|11.617|11.707|12.2|12.33|12.217|11.817|12.847|12.527|13.003|12.337|13.267|13.817|12.917|13.123|13.573|13.103|13.86|12.503|13.167|15.147|16.233|15.453|14.893|14.703|13.333|13.493|13.213|11.65|11.527|11.493|12.343|11.997|12.177|11.527|11.823|11.76|10.427|10.507||9.257|9.313|9.177|9.997|9.653|9.78|9.747|10.467|10.21|10.06|10.56|10.713|9.857|9.507|9.157|9.267||9.6|8.98|8.55|8.873|7.83|7.45|7.023|6.613|6.93|6.67|6.627|6.717|7.07|7.223|7.38|7.01|7.1|6.917||7.1|6.657|6.933|7.13|6.707|6.9|6.267|6.48|6.19|6.427|6.467|7.257|7.09|6.86|6.967|7.283|7.513|7.463|7.533|7.483|7.57|7.807|7.343|7.433|7.76|7.637|7.347|7.53|8.027|8.06|7.69|7.497|7.137|7.253|6.967||6.847|6.74|6.553|6.81|6.97|6.803|7.003|7.397|7.653|7.313|7.66|7.407|6.81|6.36|6.333||6.1|6.16|6.377|6.047|6.453|6.627|6.827|7.047|6.477|6.27|6.63|6.32|5.933|5.763|5.533||6.028|5.997|5.643|5.838|6.292|6.228|5.67|5.733|6.01|5.932|5.667|6.008|6.232|6.138|6.273|6.313|5.972|6.212|5.883|5.858|5.718|5.837|6.12|6.377|6.268|6.575|6.712|6.783|7.167|6.782|6.908|6.5|6.72|6.505|6.17|7.27|6.988|6.627|6.765|6.477|6.31|5.433|5.463|5.38|5.678|5.368|5.318|4.712|4.907|4.673|5.213|4.797|4.997|4.602|4.772|5.505|5.317|5.4|5.527|5.953|5.798|5.777|5.53|5.057|9.743|9.683|10.023|10.47||9.91|9.617|10.073|10.143|10.117|8.897|8.827|8.92|8.277|9.03|9.11|8.79|9.283|9.3|8.327|7.72|7.23|6.807|6.883|6.557|6.407|6.137|6.33|5.92|5.59|5.543|5.44|5.417|5.343|5.437|5.597
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|10.606|10.382|10.167|10.681|10.787|10.372|10.288|10.712|10.911|10.649|11.241|11.546|11.882|11.537|11.664|11.366|11.562|14.098|14.494|13.975|13.777|13.448|12.649|12.656|12.481|11.916|11.311|12.058|11.961|12.212|13.03|13.586|13.362|12.144|12.148|12.342|11.958|12.667|11.816|13.512|12.66|12.962|12.156|11.039|10.587|9.847|10.194|10.717|10.437|10.643|10.144|11.023|10.857|10.538|10.351|10.337|10.337|10.49|11.414|11.377|14.564|14.728|14.948|14.776||14.472|14.043|14.441|13.955|12.971|12.573|13.236|12.273|12.745|12.556|12.3|12.706|12.79|13.002|13.244|13.152|13.439|13.478||13.381|13.099|13.809|13.889|13.258|13.355|12.701|13.522|12.953|12.644|13.425|13.231|12.772|12.675|12.216|12.595|11.911|11.88|11.085|11.197|11.362|11.266|10.824|10.937|10.748|10.527|10.527|11.021|13.649|12.912|12.816|13.293|13.196|12.825|12.71||12.849|12.907|12.787|14.179|14.53|14.203|15.204|15.291|15.002|14.487|14.843|14.704|14.217|13.36|14.02||13.996|14.049|14.448|14.569|14.521|15.118|15.098|15.917|15.195|15.652|15.994|19.598|18.032|17.286|17.003|16.789|17.546|18.182|17.569|18.985|18.713|19.003||18.69|18.209|17.785|17.727|18.401|18.216|18.667|19.018|20.471|19.85|19.399|19.037|19.029|18.309|19.553|21.576|22.948|21.179|21.384|22.52|21.572|23.483|23.345|20.829|19.268|18.216|18.005|17.041|19.268|18.798|19.249|18.548|18.286|16.957|16.579|15.947|17.219|16.317|16.094|15.816|14.757|15.026|14.402|15.516|16.725|18.879|18.078|17.993|16.722|17.161|17.192|16.483|18.062|17.446|20.826|20.526|19.154||19.217|19.785|20.519||20.244|19.517|19.943|19.968|20.837|20.578|21.913|21.579|19.714|20.536|20.891|19.851|19.981|19.242|18.921|17.982|17.585|17.193|17.994|17.456|17.798|17.572|17.681|17.564|16.55|15.94|14.575|15.753|14.621|14.859|15.068
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|132.744|135.438|136.107|144.884|145.521|135.587|126.149|141.653|135.43|136.769|123.984|123.207|118.099|110.653|109.256|111.984|99.421|98.57|102.463|104.297|104.669|112.727|114.669|116.893|114.438|118.546|112.512|111.719|113|118.165|113.653|112.347|110.793|117.273|125.636|124.198|139.488|142.967|144.132|142.835|145.479|144.603|145.463|156.041|162.909|158.983|157.992|160.347|162.198|162.893|166.058|161.909|162.901|142.521|143.793|148.124|142.339|135.413|139.554|139.711|146.256|152.174|143.653|153.38||155.256|147.917|156.24|168.397|174.595|171.025|175.455|179.008|171.835|164.289|178.521|183.661|185.455|194.058|205.256|199.248|209.091|201.248||203.141|190.57|202.281|199.669|181.62|191.636|189.769|205.132|204.099|206.157|200.893|217.107|214.868|197.645|198.165|201.141|197.504|198.653|180.645|180.099|188.174|193.388|185.587|175.62|176.058|171.876|162.777|175.223|171.562|165.231|166.033|163.702|158.215|157.446|154.116||153.694|155.942|154.248|159.752|165.917|166.76|165.141|176.884|173.537|165.76|168.57|171.702|169.43|160.653|158.215||157.512|160.372|167.702|171.141|175.091|175.934|173.471|179.149|167.876|170.818|170.479|177.409|176.436||170.612|172.422|167.405|174.884|160.116|165.975|155.091|153.562|150.669|145.578|142.463|145.174|148.314|151.595|157.975|148.793|145.397|148.446|150.397|152.835|148.992|143.256|145.364|148.917|148.529|152|155.967|168.942|163.405|165.116|171.273|144.76|146.719|135.521|134.835|138.934|132.215|143.413|139.446|137.256|133.727|140.074|134.397|124.843|123.05|124.289|122.479|114.603|116.289|110.587|108.314|105.521|107.868|109.306|114.636|114.149|109.041|110.917|111.529|107.446|106.636|118.868|122.297|123.256|126.141|131.95|131.207|133.818|135.876|137.884||143.05|141.529|139.289|135.645|140.388|133.884|140.347|140.859|136.578|144.554|141.24|136.537|139.554|139.314|133.091|130.256|131.661|132.215|139.141|136.248|135.942|134.529|137.827|128.405|131.628|129.347|130.397|135.438|123.984|121.488|122.24
06181|944533|/equities/midea-group-a|CHINA_A50|11.42|11.51|12.54|12.45|12.77|12.27|11.43|10.89|11.15|10.8|10.38|11.92|12.34|12.19|12.5|12.96|12.51|12.39|12.82|13.27|13.81|13.37|12.91|12.78|12.42|12.32|12.18|12.74|12.72|12.27|12.14|11.53|11.47|11.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06182|101073|/equities/new-cn-insuran|CHINA_A50|19.74|19.99|20.14|20.86|21.32|20.25|19.99|20.05|19.77|20.99|21.53|22.22|22.15|21.36|21.53|22.08|21.57|21.7|22.07|22.8|22.27|23.68|24.13|24.1|23.59|22.86|22.01|22.88|22.04|22.61|23.05|22.79|22.95|24.39|24.97|22.85|22.8|22.71|22.98|22.28|22.46|22.16|21.99|23.35|22.93|24.71|24.81|21.66|22.43|24.84|24.44|24.79|24.39|24.9|24.01|25.19|22.82|22.42|21.9|24.43|24.13|25.2|26.93|26.69||28.97|31.43|25.99|28.02|26.92|28.87|26.2|26.41|23.65|22.02|18.48|20.64|20.85|21.67|22.66|22.09|23.21|23.02||24.51|22.34|27.23|27.84|25.67|26.47|27.06|30.88|30.14|32.25|33.87|34.1|35.19|34.24|34.07|35.61|30.71|32.78|31.79|33.15|33.16|34.96|33.97|35.35|31.16|30.34|28.71|28.91|30.79|29.32|30.33|30.96|29.68|30.4|31.06||31.89|29.87|28.14|27.87|27.09|26.44||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06183|101123|/equities/petrochina-ss|CHINA_A50|7.52|7.52|7.54|7.61|7.69|7.59|7.57|7.67|7.54|7.78|7.69|7.68|7.56|7.51|7.54|7.62|7.75|7.53|7.64|7.72|7.69|7.95|8.18|7.91|8.1|7.7|7.76|7.86|7.51|7.81|7.88|7.84|7.84|7.91|8.08|7.89|7.83|7.91|8.04|7.98|8.06|7.96|8.02|8.12|8.06|7.61|7.88|8.13|8.28|8.52|8.54|8.59|8.55|8.5|8.48|8.56|8.63|8.72|8.69|8.89|8.92|8.88|9.01|8.98||9.33|9.29|9|9|8.91|9.05|8.97|8.82|8.9|8.71|8.47|8.52|8.57|8.69|8.78|8.73|8.94|8.85||8.78|8.67|8.95|9|8.81|8.85|8.96|9|9.02|8.89|8.98|8.95|9.11|9.05|9.12|9.21|9.11|9.46|9.48|9.51|9.66|10.08|9.93|9.95|9.81|9.71|9.69|10.04|10.3|10.33|10.59|10.43|10.18|10.31|10.22||10.26|10.2|9.96|9.74|9.83|9.63|9.66|9.62|9.65|9.81|10.09|10.11|9.98|9.65|9.89||9.87|9.57|9.69|9.81|9.77|10.04|9.81|9.97|10.18|10.68|10.58|10.76|10.88|10.83|10.82|10.77|10.83|10.71|10.97|11.08|11.13|11.15|11.71|11.89|12.02|12.17|12|11.94|11.57|11.84|11.79|11.41|11.58|11.45|11.68|11.28|11.12|11.42|11.18|11.22|11.42|11.56|11.45|11.24|10.98|11.28|12.54|11.99|11.19|11.12|11.55|10.47|10.18|9.99|9.98|10.18|10.24|10.31|10.42|10.32|10.67|10.71|10.55|10.21|10.53|10.33|10.71|10.58|10.69|10.61|10.96|10.84|11.15|11.04|12.1|12.25|13.04|12.81|12.98|12.77|12.86|12.82|12.8|13||13.01|12.71|13.08|13.53|13.78|13.45|13.82|13.22|13.28|13.5|13.97|13.23|14.03|13.53|13.76|13.31|13.83|13.46|13.17|12.7|12.85|13.41|13.64|13.38|13.72|13.97|13.94|15|15.73|16.18|14.59
06184|944579|/equities/ping-an-bank-a|CHINA_A50|6.39|6.45|6.51|6.25|6.6|6.24|6.24|6.24|5.97|6.25|6.44|6.71|6.99|6.59|6.6|6.75|6.64|6.84|6.9|6.8|6.89|7.26|7.69|7.87|7.91|7.73|7.71|8.03|7.77|7.06|7.34|6.88|6.89|7.4|7.64|6.38|6.14|6.15|6.12|5.7|5.68|5.58|5.46|5.98|5.42|5.77|6.53|6.89|7.06|7.59|7.48|7.37|7.3|7.14|6.76|7.32|6.84|7.4|7.28|8.33|8.03|8.27|8.34|6.92||7.51|8.11|6.93|6.63|5.62|5.78|5.64|5.38|5.49|5.07|4.63|4.8|4.74|4.85|4.89|4.68|4.86|4.81||4.75|4.66|5.08|5.14|5.13|5.2|5.45|5.45|5.48|5.33|5.37|5.42|5.48|5.48|5.39|5.48|5.36|5.71|5.65|5.69|5.79|6.04|5.99|6|5.9|5.78|5.68|5.79|5.93|6.1|6.32|8.79|8.57|8.81|8.85||8.74|8.22|7.99|8.12|8.03|7.96|8.26|8.31|8.22|8.31|8.63|8.84|8.87|8.35|8.52||8.35|8.66|8.85|8.58|8.82|9.05|8.65|8.67|8.49|9.03|8.96|9.37|9.12|8.82|8.85|8.28|8.61|8.7|9.17|9.55|9.2|9.14|9.48|9.3|9.76|8.94|8.63|8.47|8.24|8.36|8.69|8.28|8.32|8.07|8.04|7.92|7.89|8.33|8.55|8.22|8.56|8.52|8.51|8.63|8.69|8.86|8.95|9.86|9.59|9.65|9.97|8.97|8.45|8.65|8.67|8.96|9.25|||||||||9.12|9.43|9.02|8.93|9.01|9.42|9.28|9.56|9.51|10.71|10.5|11.46|11.8|12.2|11.88|12|11.94|12.12|11.69||11.69|11.46|11.3|12.02|11.16|11.77|12.69|12.12|12.46|13.02|13.18|12.15|13.34|13.23|13.07|11.71|11.88|11.1|10.96|10.42|||||||||||
06185|101078|/equities/cn-ping-an|CHINA_A50|19.63|19.57|19.505|19.785|20.605|19.46|18.685|18.75|18.34|18.77|19.25|19.515|19.535|19.105|19.57|20.265|20.43|19.785|20.145|20.42|19.485|21.14|21.455|20.78|20.04|19.09|18.04|18.78|17.63|17.855|18.2|17.85|17.905|18.845|18.8|17.885|17.43|16.89|17.195|16.51|16.16|16.3|16.695|17.505|17.255|17.38|18.555|18.43|18.9|19.805|19.795|20.225|20.55|20.545|19.905|21.45|20.575|20.38|20.885|21.555|20.96|21.96|22.975|22.98||25.945|25.385|22.795|23.225|22.215|23.555|21.905|21.195|20.98|19.655|18.24|18.56|18.545|19.305|19.525|19.87|21|20.755||20.97|19.79|20.515|21.025|19.425|20.435|20.81|22.42|22.025|22.245|22.985|22.5|23.12|22.87|22.385|23.03|20.55|21.085|20.325|20.705|20.59|21.54|20.355|20.685|19.875|19.04|18.29|19.21|19.77|20.035|20.625|20.84|19.875|20.045|20.075||19.55|18.015|16.925|17.22|16.995|17.975|18.985|18.535|17.87|18.19|19.405|20.195|19.36|17.5|18.215||16.785|19.005|19.785|20.08|20.56|21.005|20.155|20.635|21.17|22.25|23.195|23.89|24.245|24.07|23.845|22.56|23.715|23.84|23.985|24.99|25.03|25.04|26.115|26.085|27.09|26.45|25.615|25.255|24.515|25.43|26.065|24.61|25.59|24.985|24.975|24.7|24.705|25.99|26.505|28.08|28.495|28.76|30.45|29.31|28.585|28.855|30.37|31.245|29.96|32.495|31.35|27.58|26.445|25.12|24.38|24.53|24.435|||||||||23.405|23.755|22.465|22.655|22.775|22.98|22.59|48.3|46.33|49.4|51.77|51.09|50.7|51.51|48.24|48.46|46.65|45.49|45.02||50.08|48.07|46.47|49.97|51.08|52.11|55.09|51.9|54.55|57.03|59.92|55.37|59.6|60.53|60.01|55.96|58.5|56.04|53.31|50.7|51.53|50.95|52.65|49.19|46.37|51.49|52.62|56.74|61.04|61.99|59.9
06186|100320|/equities/poly-real-esta|CHINA_A50|4.733|5.093|5.187|5.147|5.34|5.44|5.14|4.8|4.66|4.607|4.5|4.933|5.193|5.227|5.18|5.453|4.967|5.107|5.407|5.44|5.387|5.84|6|5.933|5.893|6.093|6.093|6.467|6.28|6.473|6.78|6.587|6.633|7.107|7.487|6.907|6.96|7.047|7.353|7.253|7.287|6.727|6.787|7.273|6.94|6.607|7.06|7.38|7.68|8.313|8.173|8.253|8.073|8.027|7.753|8.44|7.667|7.893|7.653|7.833|7.1|7.587|8.42|8.267||8.687|8.847|8.667|9.527|9.02|9.46|8.773|8.08|8.607|8.107|7.647|7.66|7.44|7.507|7.86|7.147|7.48|7.06||7.173|6.567|6.94|7.1|6.273|6.28|6.887|7.087|6.987|7.267|7.567|8.533|8.547|7.56|7.667|7.983|7.572|7.594|7.511|7.072|7.017|7.233|6.95|6.778|6.583|6.311|6.272|5.889|6.011|6.489|6.461|6.5|5.95|6.061|5.933||6.078|5.711|5.394|5.556|5.661|5.544|5.622|5.383|5.017|5.044|5.361|5.539|5.65|4.733|5.167||5.139|5.283|6.022|5.878|5.922|6.283|5.972|6.1|5.828|5.817|5.956|5.889|6.294|6.239|5.944|5.633|5.344|5.106|5.461||5.748|5.568|5.615|5.859|6.047|6.15|6.03|5.897|5.41|5.513|5.594|5.269|5.547|5.581|5.513|5.59|5.761|6.363|6.15|5.427|5.936|5.325|5.15|5.316|5.329|5.299|5.521|6.312|6.094|6|6.637|5.436|5.282|4.607|4.705|4.752|5.03|5.158|5.342|5.496|5.41|5.62|5.291|4.812|4.88|4.492|4.889|4.795|4.778|4.662|4.889|4.769|4.658|4.534||5.542|6.131|6.443|7.048|6.64|6.861|6.394|6.285|6.545||6.4|6.269|6.266|6.571|6.897|7.064|7.364|7.252|7.193|8.126|8.389|8.011|8.833|8.59|8.711|8.485|9.103|8.777|8.268|7.936|7.659|8.051|8.498|7.853|7.574|8.192|8.853|8.685|8.981|9.757|9.602
06187|100276|/equities/pudong-dev|CHINA_A50|8.873|8.882|8.945|8.891|9.318|8.845|8.791|8.991|8.173|7.936|8.1|8.445|8.718|8.345|8.336|8.391|8.291|8.555|8.309|8.4|8.509|8.936|9.291|9.082|9.146|8.8|9.073|9.473|9.155|8.982|9.591|9.173|9.309|10|10.827|8.7|8.173|7.654|7.554|7.282|7.255|7.245|7.3|7.718|7.373|7.527|7.527|8.2|8.5|9.518|9.273|9.309|9.118|9.1|8.982|9.218|9.036|9.146|9.209|10.055|9.555|9.736|10.155|9.218||10.309|10.864|9.691|9.236|8.927|9.109|8.718|8.155|8.091|7.509|6.782|6.827|6.691|6.846|6.982|6.782|6.891|6.773||6.709|6.554|6.836|6.909|6.918|6.809|6.864|7.091|7.036|6.809|6.918|7.027|7.245|7.391|7.673|7.7|7.582|7.982|7.991|8.055|8.327|8.627|8.555|8.464|8.309|8.127|8.118|8.236|8.409|8.609|8.809|8.646|8.418|8.518|8.582||8.564|8.218|7.918|7.718|7.764|7.836|7.909|8|7.836|8|8.255|8.464|8.527|8.082|8.027||7.764|7.936|8.164|9.3|9.29|9.46|9.02|9.03|9.03|9.4|9.7|10.09|10.14|9.74|10.1|9.56|9.74||10.531|10.954|10.639|10.631|10.985|11.115|11.6|11.169|10.877|10.308|9.923|10.077|10.431|9.731|10.031|9.808|9.815|9.761|9.808|10.108|10.177|9.531|9.8|9.785|9.831|9.861|10.031|10.092|10.292|11.323|11.139|11.192|11.731|10.277|9.969|9.954|9.969|10.392|10.731|10.754|10.915|10.761|11.3|11.523|11.477|10.885|10.946|10.515|11.077|10.692||10.752|11.319|11.379|11.479|10.976|12.183|12.065|13.053|13.574|13.556|13.172|12.899|12.45||12.272||11.722|11.491|11.61|12.367|11.858|12.243|12.834|12.041|12.266|13.083|13.728|12.698|13.976|13.858|13.982|12.864|13.562|12.769|12.42|11.627|11.562|12.107|12.74|11.935|11.243|13.438|13.929|14.716|16.077|14.947|14.828
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|7.03|6.34|6.41|6.86|6.96|7|6.82|7.41|7.07|7.4|7.07|7.73|8.03|7.43|7.4|7.72|7.44|7.36|8.19|8.48|7.43|8.37|7.96|10.02|8.36|9.02|6.69|6.37|6.02|6.24|6.12|5.91|5.87|5.96|6.1|6.02|5.91|6.04|5.88|6.11|5.79|5.76|5.61|5.96|5.78|5.6|5.88|5.95|5.99|6.57|6.45|6.38|5.87|5.72|5.64|6.2|5.98|5.94|5.97|6.33|6.37|6.56|6.68|6.77||6.89|6.68|6.52|6.83|6.65|6.7|6.5|6.32|6.06|5.86|6.2|6.43|6.37|6.47|6.67|6.55|6.8|6.75||6.76|6.97|7.73|7.82|7.43|7.52|7.27|7.3|6.68|6.77|6.53|6.88|7.01|6.89|7.24|7.22|7.07|7.92|7.15|7.12|7.27|7.16|6.84|7.26|7.22|7.05|6.76|7.57|8.12|7.39|7.38|7.48|7.09|7.05|7.01||6.53|6.44|6.21|6.78|13.63|14.09|15.04|15.01|15.47|16.27|16.29|16.54|16.67|16.35|15.28||14.33|15.3|15.23|15.85|16.83|17.48|16.71|15.96|15.59|16.45|17.33|16.44|16|14.79|14.67|14.41|15.23|15.17|15.15|17.19|17.33|16.72|16.89|18.29|18.73|19.93|18.73|18.91|19.07|19.25|19.63|20.03|20.21|19.83|19.49|19.54|18.67|18.9|20.11|20.63|21|22.13|21.42|22.05|22.67|21.67|23.27|21.94|21.32|20|18.2|19.15|18.67|19.19|19.17|20.65|21.67|20.62|20.25|19.79|18.93|18.57|18.04|16.67|17.55|16.39|17.99|17.44|18.86|17.72|18.11|16.81|17.91|28.1|30|34.02|33.38|36.19|36.16|33.14|32.56|32.55|31.2|31.76||31.29|32.24|||||||||||||||||||||||||||||
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|14.42|14.52|14.27|14.44|14.96|14.03|13.88|12.75|12.56|12.78|12.7|13.56|13.5|12.95|12.98|13.18|12.63|13.06|13.45|13.87|13.58|15.38|15.81|15.38|15.27|15.04|14.7|14.55|13.97|14.11|14.31|13.53|13.47|13.88|14.18|13.17|13.06|12.97|13.58|13.3|12.44|12.32|12.21|12.91|13.43|13.21|13.48|14.63|15.06|15.63|15.26|15.44|15.91|15.26|14.9|15.85|15.29|14.7|14.8|15.58|15.05|16.12|16.48|16.59||18.46|16.91|16.67|17.09|16.7|17.59|17.1|16.48|15.41|14.72|14.07|13.56|13.07|13.53|13.47|12.71|13.4|13.31||13.54|12.6|12.81|12.36|11.35|11.83|12.26|12.59|12.38|12.83|12.68|12.49|13.29|14.29|14.38|14.99|14.59|15.51|14.77|15.18|15.29|16.09|15.38|15.39|15.19|14.99|14.83|14.24|15.15|16.21|16.38|16.01|14.96|15.45|15.4||15.52|14.69|14.2|14.14|14.03|13.68|13.43|13.33|14.09|15|15.49|16.63|16.48|15|15.93||15.98|15.37|15.63|14.88|15.4|15.97|15.24|16.45|16.5|16.99|18|18.33|18.31|18.62|18.97|16.55|17.07|17.44|15.96|16.55|16.57|17.1|18.22|18.07|18.49|19.9||||||||18.45|16.95|17.33|16.03|15.72|15.45|14.68|15.63|16.34|15.83|16.6|17.59|18.21|17.98|20.19|20.02|21.83|19.94|16.99|16.85|17.4|16.59|17.52|17.69|15.84|16.06|15.03|15.38|15.33|14.59|13.83|13.44|12.39|12.26|12.05||12.669|13.285|12.946|13.392|13.369|14.5|13.985|15.5|15.723|16.262|15.177|15.677|15.7|16.892|16.923||16.315|15.5|15.485|16.646|17.762|17.631|20.1|20.692|19.369|19.554|19.639|18.154|19.246|19.3|19.031|17.861|16.323|16.185|15.7|15.192|14.9|15.123|15.131|14.9|13.754|12.515|13.431|13.285|14.915|14.431|14.285
06190|100289|/equities/sh-intl-port|CHINA_A50|4.5|4.7|4.45|4.64|4.74|4.72|4.94|4.35|4.25|4.68|4.73|5.04|5.25|4.95|4.97|4.95|4.81|5|5.13|5.23|5.49|5.42|5.32|4.85|4.78|4.56|4.81|4.97|4.76|5.12|5.93|5.62|5.64|6.08|6.51|6.02|4.52|2.81|2.51|2.49|2.46|2.45|2.62|2.58|2.66|2.48|2.63|2.74|2.77|2.85|2.9|2.79|2.74|2.67|2.65|2.72|2.65|2.69|2.74|2.68|2.68|2.79|2.87|2.87||2.95|2.97|2.81|2.69|2.59|2.63|2.61|2.5|2.59|2.52|2.46|2.48|2.42|2.49|2.52|2.45|2.47|2.46||2.43|2.45|2.53|2.53|2.48|2.5|2.52|2.58|2.53|2.5|2.55|2.56|2.72|2.66|2.71|2.78|2.72|2.86|2.83|2.95|2.9|2.95|2.86|3.05|3.01|2.97|2.9|2.92|2.99|3.1|3.03|3.04|2.94|2.96|2.9||2.9|2.74|2.61|2.59|2.62|2.77|2.96|2.96|3.01|3.04|3.13|3.23|3.2|2.99|3.1||3|3.24|3.3|3.33|3.38|3.51|3.42|3.6|3.63|3.87|3.87|3.89|3.95|3.9|3.92|3.87|3.88|3.92|3.9|4.11|4.15|4.21|4.08|4.28|4.26|4.24|4.13|4.17|4.07|4.27|4.42|4.41|4.53|4.38|4.3|4.27|4.35|4.01|3.85|3.81|3.9|4|3.97|3.98|4.01|4.1|4.23|4.57|4.52|4.56|4.6|4.28|4.19|4.25|4.2|4.54|4.47|4.64|4.17|3.99|4.11|4.13|4.05|3.81|3.94|3.81|4.22|4.11|4.23|4.33|4.5|4.33|4.68|4.7|5.05|5.17|5.52|5.59|5.65|5.57|5.64|5.51|5.84|5.56||5.48|5.41|5.5|5.82|5.94|5.6|5.8|5.47|5.47|5.73|5.97|5.66|5.85|5.62|5.54|5.21|5.46|5.29|5.3|5.12|5.18|5.63|5.68|5.44|5.36|5.37|5.71|6.51|6.08|6.15|6
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|16.91|17.6|17.24|17.66|18.17|17.17|16.6|17.4|17.58|16.16|15.27|15.95|15.52|14.7|14.64|15.09|14.71|14.66|15.19|15.19|15.2|16.34|16.86|16.75|16.56|16.6|16.26|16.15|17.47|18.03|17.88|18|17.96|18.45|19.39|18.67|19.37|19.38|20.09|19.11|19.25|19.25|19.3|20.18|20.12|20.04|21.17|21.48|22.22|23.75|24.19|23.4|23.15|21.62|21.95|22.64|22.48|21.95|22.34|23.13|24|24.8|24.56|25.77||25.91|25.58|25.12|27.58|28.78|27.9|28.23|27.78|25.33|25.61|26.97|27.71|30.91|32.73|34.45|33.58|35.13|33.37||33.9|32.53|34.62|34.7|32.57|34.2|34.16|36.58|35.95|35.5|35.96|38.38|35.01|32.76|32.35|33.02|32.55|33.22|31.95|33.55|35.75|37.06|35.62|33.97|34.73|34.71|32.84|35.75|37.35|35.64|35.14|34.18|33.08|32.66|32.05||31.76|32.21|31.51|32.8|34.15|34.74|35.5|37.4|38.07|35.12|36.19|37.42|37.61|35.7|35.98||36.3|36.43|38.05|38.26|39.4|39.41|39.6|39.56|37.82|38|39.1|37.45|37.15|35.67|35.6|34.53|34.65|34.52|32.18|34.4|33.04|33.54|32.97|31.95|31.43|30.99|31.81|32.37|33|32.72|32.2|32.97|34.47|34.1|33.06|32.78|32.3|33.8|33.3|34.63|34.73|38.15|37.45|38.22|40.44|37|36.9|37.2|36.5|36|32.66|35.7|34.33|33.25|33.21|33.89|32.2|29.99|29.8|30.19|29.78|27.78|27.42|25.8|25|23.56|25.7|25.15|26.61|25|25.47|24.8|25.12|25.66|26.29|29|29|28.05|28.3|28.4|28.03|27.22|28.29|28.04||29.52|28.86|29.19|29.61|31.56|29.94|31.66|31.84|27.74|29.99|28.97|25.85|27.41|25.83|23.41|22.43|23.65||||||||||||||
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|39.28|40.41|38.43|38.92|37.83|38.49|34.64|38.66|38.11|36.89|36.41|36.57|35.66|29.36|28.44|29.38|28.43|27.77|28.96|26.86|27.16|29.89|30.46|30.51|30.04|31|28.83|29|29.31|31.42|31.08|31.01|30.95|33.31|35.21|33.74|35.2|35.02|36.88|36.29|35.75|35.73|35.64|37.01|38.01|38.79|42.77|40.61|42.41|46.31|45.11|44.26|43.42|39.89|41.7|44.16|44.61|43.61|44.55|48.06|51|57.08|56.21|60.71||59.1|56.37|61.44|69.87|71.74|66.44|66.98|65.71|65.29|65.14|71.29|69.98|76.89|81.07|85.01|85.81|92.36|89.75||89.29|81.34|90|90.24|87.14|90.77|95.36|102.43|100.79|102.07|101.43|109.07|106.43|96.11|97.29|98.81|97.14|100.68|97.44|93.43|97.62|101.19|99.29|95.12|93.57|93.54|87.59|93.61|95.27|90.71|89.3|87.8|83.08|82.74|78.27||75.42|77.14|74.71|76.77|78.14|83.15|83.33|86.86|87.4|82.55|86.33|87.36|88.14|84.47|82.64||80.95|81.31|84.5|85.12|86.66|89.24|88.1|89.76|83.93|81.86|81.85|79.26|78.27|75.75|69.64|61.79|65.48|66.13|66.13|71.06|68.15|69.92|69.94|64.88|62.2|60.11|61.62|65.1|65.65|67.53|67.59|68|66.99|63.1|60.09|62.95|64.23|62.8|69.64|66.67|62.5|68.25|71.58|75.6|79.02|75.62|73.99|67.8|61.9|60.54|61.6|63.72|61.01|62.2|58.04|57.71|55.38|56.76|54.17|54.4|51.59|50.97|48.75|47.11|46.67|43.75|44.82|43.82|48.07|44.35|43.45|44.02|40.74|41.67|39.85|43.04|40.48|51.49|46.92|45.04|44.33|44.17|45.38|46.78||45.67|42.92|45.01|44.05|47.42|44.67|47.5|47.29|43.12|46.41|47.04|45.83|43.8|39.29|36.63||||||||||||||||
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|51.49|50.35|49.25|53.75|53.4|56.02|53.8|55.15|47.29|61.08|70.61|77.88|80.28|79.5|83|78.7|84.25|82.83|83.7|82.5|79.23|76.75|68.8|60.42|58.29|59.88|57.1|57.38|57.02|55.41|55.05|55.2|54.64|54.97|51.24|49.47|48.82|54|53.91|55.96|57.01|55.11|57.03|57.9|58.05|56.7|54.35|53.46|53.47|52.3|50.1|50.22|51.7|53|52.7|52.51|52.3|54.8|52.99|52.5|54.39|56.1|52.42|55.3|58.7|55.9|53.8|53.3|49.88|48||44.99|42.99|43.57|42.9|42.86|42.89|42.39|40.7|40.5|39.56|42.25|43.1|43.44|43.45|43.99|45|43.3|42.6|43|43.67|41.76|41.55|42.19|43.35|43.65|43|43.41|42.5|44.53|44.49|41.95|40.9|39.93|45.37|47.45|47.17|48.6|49.5|46.52|47.58|47.96|49.5|49.24|50.3|52.68|55.5|50.45|51.15|50.1|50.15|50.19|50.51|50.42|44|44.95|47.12|50.55|49.74|50.74|51.62|52.27|57.19|51.12|52.73|50.77|52.25|48.92|57.5|59|57.17|49.57|53.29|57.99|64.5|70.08|70.02|69.49|71.75|69.25|68.88|69.67|71.52|71|70.1|68.73|68.3|67|68.52|70.14|72.5|73.02|72.56|73.3|74.8|74.13|74.15|71.25|72.7|73.8|78|76.6|79.5|81.79||79.99|80.15|80.75|80.7|82.39|81.5|79.1|74.68|76.76|76.8|74.3|69.98|66|66.97|65.92|67.99|63.62|63|61.38|60.47|60.5|62.47|60.68|61.75|62.39|61.22|55.69|59.69|62.4|59.16|60.2|56.17|56.45|58.7|54.37|62.17|62.99|65|67.67|68.85|63.99|60.3|55.55|55.05|55.4|55|50.38|52.51|56.48|52.14|54.65||52.5|49.48|47.09|45.16|44.64|43.95|46.01|42.97|40.89|39.88|45.2|42.85|43.3|44.01|42.49|40.18|37.51|36.23|32.87|33.09|33.29|33.19|31.43|31.54|30.16
06195|13678|/equities/afk-sistema_rts|MOEX|38.1|37.2|37.3|39.45|39.35|39.09|35.61|34.87|30.55|35.5|41|40.57|43.16|43.75|41.56|44.75|45.5|45.6|44.8|45.01|44.05|40.7|39.54|39.15|39.3|38.75|37.14|36.8|35.07|35.6|35.5|35.47|33.95|32.7|31.6|31|30.29|30.89|30.31|30.85|30.35|28.7|27.6|28.8|28.44|28.16|27.04|26.29|27.3|26.8|27.1|27|27.6|26.52|26.1|25|25.8|25.78|25.6|26.3|27|26.85|26.3|25.75|26.7|26.16|26.5|25.6|25.7|24.82||25.49|24.4|24.8|25.18|24.69|24.25|22.53|22.01|23.12|23|25.18|23.6|25.06|24.35|26.4|27.07|28|26.15|25.31|26.09|26.38|27.1|25.8|25.2|24.91|24|24.89|24.42|24.63|24.75|22.6|22.8|22|23.3|23.25|25|25.91|25.44|25.5|25.78|27.26|29.5|27.86|27.9|28.3|26.9|25.55|26.3|26.7|25.55|25.24|24.4|23.5|23.41|24.22|24.36|26.5|24|22.92|23.74|23.21|24.3|23.95|25|22.4|20.57|23.53|26.66|26.05|26.1|24.82|25.8|26|31.3|32.85|32.2|31.71|32.23|33|29.92|31.2|29.5|30.18|31|30.3|29.7|30.5|31.75|33|32|35.05|35.01|35.3|33.2|31.61|31.2|29.5|29.75|28.09|29.58|28.3|29.48|27.7||27.25|26.71|25.68|26.09|26.6|26.2|26.45|26.84|27.2|27.19|26.64|26.6|27.15|27.4|26.57|26.5|26.64|26.5|25.69|26.55|26.87|27.7|26.18|26.04|27|26.8|26.59|27.41|28.2|27.03|27.11|27.89|25.9|27.33|25.76|30.23|30.63|31|30.44|30.3|30.4|28.3|28.04|27.9|27.05|26.26|25.2|24.94|27.2|26.5|28.48||23.85|24.6|25.38|25.68|23.5|22.2|22.8|20.5|18.13|18.4|21.44|18.51|17.2|15.67|16.47|15.85|15.3|14.3|14|14.3|14|14.23|13.4|13.35|12.6
06196|13720|/equities/transneft-p_rts|MOEX|79865|79502|76582|81075|79540|77000|75850|72299|74100|77895|81190|80229|81703|78680|80182|85446|83731|83635|85900|85888|85300|85589|83851|84602|83504|82410|83498|82999|82311|86450|85450|83880|84455|82100|82000|80602|76501|76949|77993|78750|79025|81694|81301|78698|78171|71781|71996|72939|74609|67350|68720|66808|66077|62800|62429|63639|64700|67111|67193|66349|70500|70050|68801|67900|69400|69850|71280|69851|69666|66200||69015|67750|69600|67300|65500|63699|61900|62237|63999|61366|59925|59512|59700|57000|55079|57800|54300|52666|52880|54299|55507|51850|50589|50585|49100|48801|47000|44741|46123|44877|42680|43898|43100|50347|52996|55761|61900|60212|55700|57411|54888|57300|51000|51916|53517|57226|58602|56900|57820|57300|57203|50500|49600|46400|47900|46499|50652|50100|46358|39800|39877|39750|33240|30510|30406|32560|29854|36455|37452|38969|38253|35781|36299|39800|43917|43134|42400|42240|41102|40899|42787|42600|41800|38555|38403|39250|38960|40440|42516|43016|46120|42400|39505|38460|39650|40275|39950|38650|38800|39500|38396|39710|40130||37795|40080|41500|41352|41400|40650|39590|39201|36200|36835|36241|37098|34199|33920|34499|34200|34144|33050|33340|31650|30800|31749|34278|27752|27050|27851|26700|28444|26400|25840|27000|26050|26715|28100|25550|31826|32781|34000|37450|36000|30300|25530|24870|25285|23500|23837|22990|24237|25390|25699|25900||23437|24090|24399|21120|21593|21830|21954|22704|23500|24650|27750|27550|25850|23800|23500|25102|21700|19900|19502|18648|17689|16230|15500|16300|15300
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|37.03|36|35.75|36.75|38.32|38.3|34.76|34.27|33.64|36.8|38.73|36.98|36.2|36.57|36.5|35.67|32.03|33.2|35.67|34.8|34.63|32.9|35.45|34.91|35.38|35.36|36.1|35.95|34.95|35.24|34.75|38.7|36.8|34.51|32.68|33.06|33.05|33.6|33|33.1|33.05|33.17|33.24|33.8|34.01|34|33.05|33.35|33.85|32.15|31.6|32|31.55|31.45|33|31.6|32.21|32.9|31.67|31.85|32.8|33|32.85|35|31.52|30.5|29.77|29.48|29.7|29.55||30|28|25.97|25.17|23.1|23.15|23.09|23.05|23.3|22.77|22.77|24.55|24.3|24.15|24.36|24.68|24.85|24.47|24.61|24.94|24.9|25.25|25.4|24.6|24.8|24.73|24.3|24.7|25.97|24.95|23|22.4|22.99|27.3|27.6|29.95|29.9|30.04|29.9|31.09|31.85|32|31.53|32.5|32.9|33.25|32.2|31.85|29.92|30.2|30.4|30.09|31|30.3|32.2|34.58|45.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.0422|0.0386|0.0373|0.0389|0.0397|0.0389|0.0382|0.034|0.032|0.0351|0.0421|0.0453|0.0459|0.046|0.0454|0.047|0.0484|0.0485|0.0497|0.0493|0.0485|0.0463|0.046|0.0463|0.0465|0.045|0.0455|0.0447|0.0426|0.0434|0.043|0.0423|0.0431|0.0436|0.0438|0.0442|0.0445|0.0456|0.047|0.0459|0.0467|0.047|0.047|0.0471|0.0475|0.047|0.0479|0.0478|0.0477|0.046|0.0469|0.045|0.0496|0.0489|0.0453|0.0436|0.0473|0.0468|0.0497|0.0512|0.0553|0.0558|0.0557|0.0543|0.056|0.0536|0.0562|0.0591|0.0582|0.0575||0.0536|0.0544|0.0539|0.0525|0.0519|0.0527|0.0517|0.0527|0.0542|0.0557|0.0541|0.0539|0.0549|0.0531|0.0564|0.0601|0.0567|0.0534|0.0558|0.0559|0.0566|0.0549|0.0524|0.054|0.0556|0.0562|0.0571|0.0558|0.0565|0.0549|0.0516|0.0541|0.0543|0.0583|0.0595|0.0633|0.0657|0.0658|0.0671|0.067|0.0684|0.0737|0.0709|0.0728|0.072|0.071|0.0676|0.0731|0.0706|0.0651|0.0644|0.0601|0.0587|0.0595|0.063|0.0631|0.0706|0.062|0.068|0.0721|0.0734|0.0742|0.0678|0.067|0.0662|0.067|0.066|0.0763|0.0746|0.0741|0.0731|0.068|0.072|0.0801|0.0832|0.0862|0.0846|0.0826|0.0878|0.0822|0.0866|0.0888|0.0844|0.0869|0.0828|0.084|0.087|0.0886|0.095|0.0952|0.0985|0.1001|0.0981|0.0933|0.0943|0.0966|0.0986|0.096|0.0946|0.1022|0.109|0.111|0.1091||0.101|0.1024|0.1033|0.1015|0.1015|0.1014|0.1037|0.1053|0.1035|0.1012|0.1014|0.0916|0.091|0.089|0.0876|0.0872|0.0886|0.0844|0.0795|0.0801|0.0804|0.0827|0.0814|0.0797|0.0764|0.0769|0.0734|0.077|0.0788|0.0734|0.0743|0.0724|0.0694|0.0728|0.067|0.0788|0.0786|0.0839|0.0837|0.0811|0.0788|0.079|0.0791|0.0778|0.072|0.074|0.0707|0.0721|0.0754|0.0712|0.0746||0.0694|0.0704|0.0704|0.0649|0.0664|0.0625|0.0634|0.0636|0.0579|0.0582|0.0636|0.063|0.0695|0.0567|0.0543|0.0571|0.0467|0.0417|0.0439|0.0444|0.042|0.043|0.0426|0.0381|0.0367
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.0585|0.0565|0.0554|0.0662|0.0678|0.0744|0.071|0.0637|0.0508|0.055|0.0703|0.0762|0.082|0.0837|0.084|0.0902|0.0921|0.0891|0.0902|0.0896|0.0883|0.0815|0.0845|0.0798|0.0834|0.0815|0.0937|0.0977|0.0989|0.1|0.0974|0.097|0.1026|0.1057|0.1038|0.104|0.106|0.1146|0.1119|0.1124|0.114|0.1145|0.1224|0.1047|0.104|0.102|0.102|0.1037|0.104|0.1212|0.13|0.1262|0.1205|0.1342|0.1102|0.1005|0.1167|0.1502|0.1612|0.1613|0.176|0.1879|0.1888|0.1936|0.2009|0.2077|0.2175|0.2195|0.2175|0.2022||0.201|0.2055|0.214|0.2105|0.2085|0.2122|0.1927|0.201|0.2048|0.2039|0.2305|0.2306|0.2357|0.2323|0.2331|0.2413|0.2161|0.1999|0.2214|0.2217|0.2238|0.2155|0.2359|0.2368|0.2319|0.2205|0.1957|0.179|0.1948|0.1916|0.16|0.1911|0.229|0.2273|0.2512|0.2661|0.294|0.3065|0.307|0.3131|0.3185|0.3427|0.3518|0.3588|0.3333|0.3381|0.3279|0.3478|0.3072|0.319|0.315|0.3112|0.281|0.277|0.3071|0.3055|0.3394|0.3159|0.3125|0.3176|0.2847|0.2848|0.2707|0.2698|0.242|0.24|0.229|0.267|0.2791|0.2805|0.266|0.2772|0.2829|0.341|0.3785|0.385|0.394|0.3967|0.3869|0.3709|0.3835|0.378|0.3507|0.33|0.346|0.354|0.371|0.3619|0.3826|0.3766|0.4003|0.412|0.404|0.349|0.3915|0.4068|0.398|0.415|0.411|0.434|0.432|0.401|0.399||0.369|0.362|0.362|0.361|0.369|0.363|0.36|0.367|0.367|0.371|0.375|0.367|0.365|0.368|0.36|0.363|0.362|0.365|0.355|0.338|0.341|0.354|0.336|0.334|0.335|0.336|0.343|0.328|0.334|0.307|0.321|0.35|0.314|0.326|0.319|0.366|0.37|0.366|0.374|0.375|0.365|0.338|0.322|0.317|0.303|0.308|0.291|0.321|0.341|0.326|0.342||0.32|0.327|0.349|0.339|0.382|0.364|0.384|0.375|0.305|0.314|0.352|0.336|0.352|0.335|0.349|0.317|0.279|0.263|0.265|0.242|0.24|0.25|0.226|0.234|0.213
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|135.63|127|125.4|133.9|134|137.47|132.9|124.71|118.6|124.01|139.2|149.17|148.84|146.42|145.16|146.72|137.22|139.69|138.75|139.01|141.5|133.38|137.48|143.1|149.59|147.14|147.55|150.44|150.08|157.1|153.22|144.85|145.07|147.71|142.35|141.97|131.9|133.1|130.79|128.24|128.45|128.84|129.53|121.85|113.57|109.1|109.6|109.8|117.25|123.4|120|125.49|132.89|128.7|122.82|120.11|126.7|130.5|134.08|140.18|144.5|133.73|134.75|136.81|133.99|137.68|142.28|146.4|148.42|147.97||143.7|144.35|139.41|139.5|138.67|141.63|140.2|145.6|146.03|151.56|154.68|152.36|159.07|157.75|163.8|169.52|163.24|157.4|156.81|156.83|153.85|151.1|152.35|153.01|153.33|155.41|153.76|154.9|156.2|151.5|148.65|143|139.58|158.15|162.75|168.69|170.93|177.97|178.07|181.3|182.28|197.01|194|195.85|193.85|189.71|188.16|189.8|182.5|183.5|179.1|176.2|171.3|170|169.4|169.93|183.39|165.55|180.01|183.5|183.23|185|166.01|162.86|151|155.9|151.25|164.5|168.79|171|172.8|169.56|169.5|181.8|199.44|202.7|201.6|205.44|205|199.22|200.8|209.16|196.55|201.82|196.9|201.08|211.68|231.78|236.89|227.6|243.2|235.1|222.81|224.1|209.1|212.9|209.3|195.5|208.5|213.3|199.7|192.71|195.92||193.5|195.32|194.11|192.87|190.7|174.49|172.2|171.88|170.19|168.89|168.49|161|163.35|160.54|157.97|162.18|164.4|163|158.56|158.73|161.26|166.88|162.85|160.9|155.19|154.2|148.25|152|159.4|156.44|163|157.88|150|159.86|155|170|175|179.99|175.15|175.34|161.1|167.06|172.71|176.8|166.72|171.83|163.04|182.31|186.44|181.5|187.86||183.09|182.2|181.6|166.11|168.55|169|177.99|178.9|174.95|175.9|193.5|191.5|181.61|171.01|177.8|182.45|173.95|157.51|167.3|167.1|160.66|173.8|162.52|162.38|152.85
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|519|489.4|504|517|482.9|458|453.1|449.8|387.8|470|567.9|591.7|589|569.8|551|596.5|607|590|610.8|606.7|577.9|568|561|573|560|560|550|581.6|592|625|567.9|553.3|568.9|568.8|543|580|570|612|614|633|625.1|623.7|616.5|590|550|550|575|531.1|550|524.5|532|554.2|565.3|575|555.7|520|534.9|581.9|577|594.8|631.1|651.3|662.9|653|691.9|677.5|701.9|652|668|596.2||562.6|565|575|566.5|570|605.5|584.8|597|600|626|602|568|596.1|565.9|596.6|619.9|559.7|553.7|555.4|562.6|549|567.2|552.1|580|577.9|561.4|560|574|595|575|523.1|533.8|532.1|560|602|676|697|688.6|720|711.9|703.8|710|642.5|652.9|659|677|626|631.6|577.8|541|489.9|478.7|453.8|471.4|480.2|513|574.8|518.5|547.3|595|597|615|549.9|510.1|488|520.5|564.7|659.1|708.1|724|660|745|843.2|950|987.9|1013.4|1017.1|1023.5|1028.1|950|972.8|979.9|998.5|1030|1024.9|1011.1|1040|1090|1108|1123.7|1167.6|1190|1150.1|1095|1170|1215.9|1188.9|1210|1120.05|1129.99|1075|1123.85|1126.98||1028|1015|1022|1010|988|870|858|853.44|859.81|841.53|832|861|806.02|817|835.69|854.99|882.02|892.85|845.9|844|837|879.99|849|861|845|821.03|759.23|810|835|872.99|886|884.2|867.99|940.01|874|1062|1103|1169|1115|1077|1080|994.9|964|944|910|848|810|751|739|681|628.98||578|565|550|506|512.73|521.79|527.3|512|515.99|505|549.3|556.99|550|573|578|625|496.5|435|468|406.97|400.01|405.02|390|310|300
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|0.7642|0.724|0.6983|0.7856|0.784|0.806|0.7794|0.7955|0.6761|0.86|0.9795|1.0514|1.1168|1.143|1.054|1.1393|1.0626|0.9893|1|0.9763|1|0.8644|0.9171|0.7792|0.7884|0.8191|0.8411|0.9325|0.9731|1.0481|1.0294|1.05|1.1474|1.1891|1.16|1.1492|1.183|1.2528|1.2551|1.26|1.2964|1.2887|1.3781|1.3315|1.3053|1.3013|1.2348|1.19|1.1812|1.3244|1.365|1.35|1.295|1.4486|1.2449|1.1219|1.3039|1.536|1.7897|1.915|2.095|2.0456|2.104|2.2804|2.3617|2.4514|2.4538|2.4948|2.5525|2.484||2.483|2.5045|2.57|2.49|2.5077|2.5799|2.4424|2.4677|2.5466|2.5516|2.5703|2.6249|2.766|2.677|2.692|2.829|2.685|2.5909|2.64|2.62|2.6177|2.68|2.66|2.69|2.6399|2.778|2.8049|2.6667|2.78|2.7597|2.7199|2.6888|2.59|2.6596|2.4454|2.7264|2.9401|2.94|2.9737|3.0809|3.1428|3.352|3.3906|3.5051|3.5311|3.6775|3.52|3.395|3.2299|3.25|3.21|3.4151|3.479|3.2199|3.22|3.16|3.4651|3.244|3.4888|3.5815|3.6396|3.73|3.6769|3.5265|3.298|3.3618|3.2086|3.98|3.4294|3.4731|3.1001|3.201|3.03|3.7532|3.987|3.8347|3.8501|3.9149|3.7635|3.6202|3.8604|3.6408|3.3893|3.222|3.3799|3.483|3.615|3.5256|3.747|3.875|4.13|4.1895|4.2147|3.7996|4.1639|4.2275|4.23|4.36|4.35|4.62|4.74|4.74|4.88||4.81|4.84|4.85|4.8|4.75|4.79|4.55|4.54|4.63|4.63|4.85|4.83|4.83|5.01|4.83|4.61|4.97|4.19|4.11|4.07|4.13|4.2|4.28|4.19|4.16|4.33|4.3|4.71|4.74|4.55|4.62|4.88|4.89|5.09|4.61|5.11|6.02|6.14|6.25|6.06|5.27|5.26|4.96|4.48|4.08|4.07|4.07|4.45|4.82|4.21|4.9||4.8|4.6|4.78|4.4|4.48||||2.95|3|3.19|3.21|3.02|3.05|2.69|2.62|2.46|2.27|2.35|2.24|2.23|2.35|2.33|2.26|2.11
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|1942.8|1884.1|1838|1899.9|1898.1|1966|1900.6|1910|1882|1959.5|1963|2030.9|2039.3|1975.1|1989|1956.9|1978.4|1991.6|2039.7|2007.3|2033|1998.3|1970|2042.8|2084.3|2071|2064.1001|2112|2094|2122.1001|2119|2055|2083|2025|2006.6|2000.2|1924.5|1946|1917.5|1922|1957.1|1987|2019.6|1989.2|1914.8|1890.4|1798.3|1859|1918|1878|2009|2025.3|2039.7|2006|1950|1882|1929.4|1935.6|1998.5|1943|1994|2010|1958.6|1980|1999.6|1991.2|2014.5|2018.8|2017|2006.1||2000.2|2025|2003.6|1993.7|1939.4|1923.7|1885.5|1918.7|1944|1880.3|1970.2|1923|1935.2|1922.3|1943.5|2011.2|1926|1837.4|1885|1871.9|1859.3|1831.5|1816.6|1804.9|1818|1825.4|1801.7|1715|1737|1711.7|1741.9|1639.4|1593.7|1735|1720|1791.7|1812.7|1811|1771|1781.4|1834.7|1898.2|1850|1892|1872.1|1874.1|1811|1811.2|1765|1808|1755.9|1740|1702.5|1648.6|1610|1613.4|1704|1639.5|1713.9|1735.3|1766|1761|1746|1712|1618.7|1637.6|1537.1|1725.3|1727|1706.5|1680|1630|1619.7|1710.1|1848|1875|1838.1|1827.1|1793|1745.9|1740|1789.8|1744.5|1757.4|1711.2|1733.4|1863.5|1895.1|1954.1|1965|2047.1|2057|2046.3|2012|1991.5|2049.1001|2006|1923.2|1932.9|1965|1849|1931|1893||1742|1752|1761.9|1770|1812|1713.3|1745.6|1741.5|1754.9|1734.1|1735|1785|1728.5|1749|1802|1702|1713|1674|1668|1645.9|1650.1|1696|1720|1680|1592|1591.9|1586.4|1701.3|1653.1|1680|1622|1476.8|1474.9|1590|1600|1670.5|1702.9|1730|1740.1|1701|1646|1688.2|1603.7|1641.9|1579.8|1589.9|1517|1617|1686.7|1676|1732||1694|1671|1663.1|1598|1727.8|1705|1755|1696|1655|1704.8|1902|1914|1906|1624|1599.3|1674|1666.5|1516|1602|1595|1498|1610|1570|1556|1475
06207|13693|/equities/magnit_rts|MOEX|7750|7250|6850|7800|7820|8430|7920|7684|7420|7880|8760|8730|8554.0996|8455|8395|8266.0996|8975.5|8450.0996|9240|9137|8960|9066.2002|8718.9004|9160|8821|8724.9004|8602.7002|8740|8312.2998|8386|8539.9004|8400.0996|8180|8080|8055|7671.7998|7435|7898.7998|7975|8107|7985|8178|7700|7429|7030|7560|7170.2998|7105|6938.1001|7169|7029.3999|7089.8999|7020|6835|6330|6330|6390|6070|5934.8999|5765|6089|5955|5679.8999|5780|5833.3999|5797.8999|5818|5678.5|5635.5|4939.8999||4786.3999|4840|4697|4520|4495|4545|4535|4499|4580|4575|4580|4438.7998|4389.8999|4164.8999|4349.8999|4485|4388|4181|4166.7002|4187.3999|4115|4323.5|4100|3810.8999|3743.8|3651.1001|3894.8999|3724.8999|3719.5|3471.6001|3250|3300|3326|3510|3490|3688.7|3771.2|3654|3590|3647|3607.7|3829|3466|3566.1001|3622|3445.1001|3325.6001|3379.8|3254.3|3066.6001|3036.8|2838.6001|2782.8|2735.5|2733.1001|2726|2788|2717.1001|2789.1001|2912|3109|3315|2955|2737.6001|2886.8999|2765.6001|2850|3174|3029|3089|2891.5|3190|3210|3625.3999|3955|3951|3949.6001|4025|3965.1001|3780|3875.7|3865|3840.3|3860|3709.3|3660|3710|3646.6001|3720|3764.5|3821.5|3983.8|3998.8999|3770.1001|3785.8999|3832.6001|3695|3820|3720|3860|3940|4149|4343||4080|4056|3955|4130|3880|3624.8999|3560|3455.1001|3535|3606|3605.1001|3530|3533|3800|3395|3470|3400|3080|2987|3200.1001|3120|3100|2970|2999.8|2950|2638.5|2500|2599|2690|2740|2780|2700|2355|2609.8999|2345|2560|2555|2530|2475|2540.5|2550|2315|2200|2160|1929.7|1987|2048|2087.7|2067|2135|2160||2162|2150|2070|2229|1970|1790|1785|1780|1740|1748|1710|1793|1785|1815|1719.1|1620|1690|1565|1593|1472|1420|1316|1310|1200|1095
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06209|13690|/equities/mmk_rts|MOEX|6.04|5.81|5.54|5.93|6.16|5.74|5.54|5.57|4.5|5.42|6.24|6.73|6.87|6.88|7|7.41|7.58|7.3|7.4|7.33|7.4|7.41|7.61|7.74|7.95|7.75|8|7.91|8.16|8.35|8.12|7.96|8.02|8.32|8.23|8.21|8.03|8.46|8.36|8.31|7.86|7.98|8.39|7.92|7.81|7.55|7.31|7.29|7.38|7.23|7.35|7.49|7.88|7.47|7.33|7.02|7.32|7.81|8.36|8.76|9.25|9.52|9.67|9.97|10.29|10.21|10.69|11.15|11.44|11.08||10.42|10.44|10.53|10.54|10.79|10.82|10.19|10.16|10.82|10.69|10.88|10.86|11.68|11.1|11.52|11.38|10.21|9.38|10|10.13|10.34|9.7|9.37|9.49|9.57|9.53|9.25|9.28|9.3|9.36|9.06|9.37|10.05|10.8|11.1|12.35|12.83|13.13|13.39|13.4|13.79|14.19|13.9|14.69|14.85|14.74|14.3|14.93|13.8|13.57|13.03|12.83|12.36|12.56|12.7|13.5|14.99|12.7|13.46|14.2|14.4|14.9|14.87|14.98|12.99|12.01|12.52|15.92|17.19|17.61|16.66|17.7|18|20.25|23.99|24.94|24.88|24.88|25.21|25.1|26.85|26.65|25.5|25.95|24.71|24.55|25.12|27.08|28.62|28.18|30.5|32.3|31.91|30.5|29.27|30.38|31.27|31.9|31.42|34.6|33.48|35.99|35.45||32.9|32.66|32.94|34|33.7|31.28|31.09|30.74|30.4|29.4|29.1|29.15|28.84|30.19|28.75|28|27.41|27.35|26.2|25.95|25.2|26.35|24.87|23.75|21.61|22.27|21.48|22.6|22.84|22.6|25.25|25.5|27.71|27.54|26|31.02|31.35|30.55|31.55|29.71|28.5|29.22|29.42|29.96|30.3|29|28.62|27.7|29.3|29.55|29.98||25.01|25.7|26.31|25.6|25|23.3|23.9|22.9|22.05|21.2|23.3|23.9|22.88|21.88|21.3|21.24|22.2|20.11|21.49|21.9|20|18.46|18.65|19.19|17.35
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|58.03|53.59|53.9|57|61.67|58.6|58|55.53|48.84|57|64|65.23|65|63.5|61.43|62.45|64.26|65.39|65|64.26|63.09|63.8|63.3|67|67.15|64.92|61.45|61.4|66|68.1|67.5|65.86|60.64|63.25|64.82|64.87|61|57.3|56.2|56.1|59|54.43|53.85|53.9|53.89|53.21|49.78|51.56|53.53|53.37|52.51|50.09|48.6|44.98|44.69|43.38|45.45|48.5|49.48|51.94|55|53.99|52.5|54.5|55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06212|13691|/equities/mts_rts|MOEX|269.37|259.9|250.53|258.9|253.6|269|273|256.12|235|252.83|276.2|285.59|296.4|299|287.87|305.6|311.28|313.43|328.29|326.1|324.2|319.51|317.53|313.05|317.99|326.35|328.69|338.4|336.39|348.5|336.21|327.92|321.05|311.8|299.98|297.1|287.98|296.77|286|289.49|283.7|282.45|269.22|272.3|261.02|261.45|249.52|251.9|254|255.34|265.12|263.92|262.48|274.5|274.88|263|269.26|261.2|276.43|271|280.58|281.45|270.9|262.5|264.92|258.38|253.49|252.27|250.69|246.7||246|243.18|241.77|237.6|231.73|237.67|234.34|229.8|232.25|227.66|232.37|229.36|225.51|229.89|232|242.03|252.31|241.16|237.83|240.65|243.15|243.99|244|228.7|228.93|226.8|234.5|223.33|229.07|234.02|218.76|218.89|206.8|216.84|231.5|231.87|233.6|237.25|228.98|229.04|231.1|237.91|225.86|226.32|224.9|217.7|218|214|216.5|209.98|206.79|198.5|183.18|182.9|189.7|194.21|209|197.82|186.8|185.82|193|194|189.4|189.64|190.3|177.13|183.5|205|208.5|221.41|212.26|208.16|215|228.2|240.5|241.01|238.85|241.75|241.25|230.8|233.95|240.38|233.45|233.49|236.01|237.39|253.13|255.77|256.99|256.9|261|261.65|258.68|248.3|252.19|248.19|249.49|254.49|247|249.37|251|259.5|257.27||259.88|259.43|256.5|254.02|256.3|254.95|256.2|256.33|258.04|250.2|252.5|250.96|250.66|250.61|253.55|256.98|255.47|249.1|248|244.5|243.5|244.16|240.5|241.78|240.26|240.4|230.6|243.63|232.95|231.89|233.94|230.46|233.98|248.56|247|266.99|262.5|266.5|261.98|257.64|253.84|245.5|240.6|239.23|233.27|229.99|227.97|227.39|233.1|229.57|228||221.69|222.25|227|224.27|229.5|218.83|226.51|220.8|204.11|203.49|230.49|212.74|208.3|197|200.5|205.49|205.2|199.39|185|180.25|181.4|181.48|176.7|177.5|162.75
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|43.31|41.53|40.99|43.99|44.12|44.18|42.73|40.5|39.46|45.33|48.16|51.34|53|53.44|51.79|53.98|54.8|54.9|55.18|54.38|54.6|52.5|52.54|53.75|53.06|50.89|53.26|55.18|54.83|56.85|54.06|52.19|54.04|56.38|54.83|53.93|53.48|52.72|53.14|53.83|48.41|47.49|47.93|45.78|44.47|43.29|41.79|41.27|44.35|44.7|46.92|45.99|51.49|53.56|53.32|50.68|50.42|46.09|49.05|50.45|54.59|57.25|57.95|58.52|61.4|61.91|63.6|65.99|68.44|65.81||61.2|62.15|62.71|62.1|62.38|62.48|59.99|59.58|62.41|58.29|61.43|62.09|64.37|62.4|66.22|67.97|60.5|55.89|57.96|58.65|60.3|55|55.05|53.72|53.2|54.3|52.5|54.48|56.12|54.5|50.4|50.9|50.54|53.88|56.91|63.15|64.52|62.5|60.75|61.78|63.51|68.01|68.04|71.1|72.95|74|73.84|77.77|75.56|72.55|70.1|67.62|62.8|61.78|64.11|67.97|74.05|66.35|65.88|70.65|77.9|83.44|77.97|81.76|75.3|66.1|66.51|84.86|83.96|84.84|77.87|77.49|81.45|94.05|103.86|108.51|109.55|111.9|113.34|105|101.8|104.3|102.1|104.66|104.28|105.81|103.8|106.79|113.88|111.89|119.95|125.9|126.8|121.5|123.4|131.67|128.1|125.68|127|136|129.35|141|141.2||144.54|137.55|139.85|136.24|132.52|120.3|121.3|115.29|108.35|107|105.85|112.5|104.7|109.7|104.5|99.2|100.5|95.38|91.94|91.83|88.4|98.99|94|94|87.5|88.7|83.01|82.85|85.15|85.14|87.68|89.01|94|102.92|92.12|106.3|107.9|110.79|110.01|104.65|101.45|98.4|98.85|99.2|92.6|90.65|88|84|94.51|93.49|100.5||91.84|91.5|95.6|89.4|97.51|89.02|87.59|80.47|76.19|76.4|85.03|83.15|79|78.15|74.41|75.6|70.98|64.59|77|79.25|79.72|77.2|80.01|73.93|62.95
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|6784|6409|6491|6440|6471|6135|5823|5892|5768|6267|5980|5899|5694|5603|5378|5505|5528|5215|5399|5406|5371|5091|5075|4984|4876|4778|4845|4920|5060|4852|4840|4774|4744|4834|4624|4650|4370|4427|4311|4214|4425|4610|4680|4749|4609|4756|4499|4590|4677|4645|4604|4662|4929|4815|5237|4998|5159|5223|5249|5159|5275|5465|5347|5496|5550|5871|5976|6060|6032|5930||5603|5690|5372|5300|4811|4681|4619|4844|4871|4770|4804|4806|4969|4950|5026|5175|4945|4774|5039|4991|5070|5095|5039|5095|5297|5335|5376|5241|5223|5020|4843|4778|4957|5003|4933|5185|5335|5235|5322|5400|5362|5808|5666|5880|5730|5657|5628|5865|5801|5455|5345|4845|4958|4705|4967|5080|5440|5170|5296|5523|5888|6132|6580|6659|6400|7013|6363|7220|7402|7039|6830|6500|6730|7066|7401|7530|7550|7499|7353|7135|7020|7113|6909|7120|7010|7289|7228|7656|7700|7705|7609|7671|7495|7140|6766|7130|6857.7998|6701.1001|7148.2998|7441|7700|7500|7400||7165|6812|6698|6698.8999|6670|6045|5926|5906.2998|5605|5584.2998|5455.2002|5492|5304.8999|5254.7002|5058|4945|5208.8999|5268|5198|5170|5010|5025|4970|5073|4815|4815|4505|4800|4910.1001|5003|4921|5033.8999|4980|4975|4624.8999|5652.8999|5592|5641.7998|5541|5628.2998|5154|4987.7998|4960|4933|4525|4710|4411|4485|4711.2998|4809.1001|4884.6001||4245|4165.1001|4177|4061.2|4227.1001|3980|4107|4070|3899|3861.1001|4298|3923|3882|3583.1001|3766.8|3720|3424|3259|3485|3447|3355|3450|3169.8999|3127|2936.3
06215|13697|/equities/novatek_rts|MOEX|365|341.54|333|350|346|350.56|342.5|328|310.5|361.16|411.09|407.5|417.43|407.84|393.45|408.68|400.2|387.35|399.01|399|399.3|400.6|399.47|398.98|402.02|412.63|404.05|416.9|413.6|406.63|406.1|379.75|382.92|379.5|385|387.46|361.45|367.7|365.19|349|358.81|349|363.5|365|356|353|335.37|314.5|308.26|320.99|323.5|305.17|310|302.67|296.67|303.02|314.68|315.8|314.9|313.66|316|311.75|317|322.87|329.83|335.93|338.44|339.5|337.44|342.4||346.1|347.29|344|344.02|331.97|330.64|316.7|318.53|318.15|338.1|360.5|352.2|360.4|347.99|366.71|374|369.91|364.2|369|363.81|353.38|354|341.3|358.8|346.45|330.27|326.35|317.8|333.33|322.99|290|302.15|314.68|330.43|314.2|381.9|388.41|383.5|387.8|392|399.98|416|407.9|403.92|402|390.09|385|404.32|388.56|387.17|391.5|394.64|394|379|387|393|415.21|410.1|408.1|406.8|406.84|403.99|387.2|384.5|371.08|363.21|346.53|396.01|382.92|374.63|340.43|356.97|372.5|387|398.54|412.7|371.75|378|365.11|337.27|344.39|365|373|350.01|354|349.4|352.71|357.99|375|379|386.65|383.2|374.45|372.7|349.79|350.6|356|333.03|314|326.01|310|324.98|330.75||334.05|324.5|305.36|302.94|295|268.6|273|274.49|257.55|248.82|239|235.7|230.5|237.5|238|234.9|227.7|218.98|215.25|216.95|211.03|214.8|218.5|218|220.04|216.9|214.05|210|221.5|203.98|204.65|199|183.88|187|168.67|198|198.98|197.51|192.66|194.85|191.8|188.16|192.02|182.3|166|179.88|170.5|170.92|185.45|184.6|179.2||170.1|169|164.51|161.09|163.23|155.59|158|148.5|142|134.62|142.38|136.75|139|125|129.56|129.75|123.5|117.38|118|119|125|127.4|121.2|120|119.1
06216|950026|/equities/united-company-rusal-plc`|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|1270|1240|1258|1266|1250|1177|1176.7|1200|1112.8|1203.1|1211|1203|1180.2|1097.6|1070|1114|1012.3|936.8|950|968|966.6|955|943.6|963.8|962.5|977.3|953.1|986.5|964.1|1013.9|1020|977.6|976.7|965|949|944.9|920|926|965|986.8|976.8|1147.6|1210.7|1223.8|1154.9|1200|1255|1228|1279.2|1240.2|1251.6|1286.9|1319.9|1319|1305|1233.2|1300|1391|1282.5|1323|1342.7|1259.9|1247|1249|1232|1254.5|1238.7|1224|1207.9|1215.7||1246.9|1244|1231.7|1275.7|1279.2|1357|1298.9|1278|1298|1302.5|1271.9|1282|1281|1258.7|1295.8|1288.6|1274.9|1241|1231|1294|1268.6|1195|1190|1251|1177.7|1118.1|1143|1056.4|1028.8|981|880|849|829|879|889|894|925|964.9|924.5|959.8||||||1001.3|920|880|865|850|812|840|819.7|800|839|950|945|972.4|1059.5|1090|1111.4|1129.9|1107.5|1102.1|1100|1168.3|1089.9|1230|1200|1095.4|1049.6|1040|1055.7|1140|1192.1|1240|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06220|13789|/equities/pik_rts|MOEX|84.5|84.83|83.89|86|87.99|81.91|81.11|81.88|78|80.6|82.4|81.5|80.52|76.03|67|67.67|69.7|68.61|70.5|70.3|70.4|64.1|61.3|63.9|63.06|62.05|62.55|63.93|62.47|62.5|63.2|64|64.41|63.17|63.97|62.51|65.99|68.44|69.6|70.48|71.33|71.47|71.25|70.61|67.51|63.73|62.33|61.38|62.04|63.13|65|62.7|62.28|64|59.01|58|60.5|61.64|60.3|60.26|62.6|64.5|64.59|66.49|66.87|66.63|67|65.44|66.44|65.36||67.5|60|59.85|62.67|65.2|65.95|67.86|69.19|70.94|69.85|68.68|69.87|72.13|70.46|73.07|73.54|72.47|72.75|71.75|72.45|72.15|72.97|72.67|72.5|74.2|74.31|73.85|75.1|74.46|74|76.25|72.67|71|68.23|67.53|70.15|73.45|72.76|73.62|74.71|75.65|74.9|76.96|79.92|82.76|84.71|83.2|79.67|76.1|72.36|73.5|74.71|77|76.11|76.91|75.7|81.96|80.78|82.7|83.6|86.1|91.23|87.55|87.6|92.45|103.01|97.21|98.15|106.49|109.18|108|115|113.58|97|108|107.12|106.58|106.87|108.66|104.29|106.22|107.57|106.75|105.28|106.19|108.29|111.66|116.5|118.51|125|128.94|127.15|129.35|127.99|135.5|144.18|141.8|136.95|134.25|121|124.65|128.28|132.35||122.89|130.35|131.92|124.9|125.2|118.2|115.2|114.13|115.5|115.6|111.92|114|116.7|117.2|123.2|124.5|125.96|118.22|108.4|107.51|109.69|112.95|108.26|102|105.65|111.48|99.8|113|117.6|116.27|124.5|126.38|120.7|135|136|155.79|162|160.2|157.5|153.89|154.11|155.06|148|146.18|143.54|145.71|140.7|138.99|158.78|155|142||123.45|118|121|117.9|121.73|118.02|121.68|118.92|116.55|114.59|125.8|108|128.85|120.89|104|81.99|64.88|55.23|58.52|54.55|53.59|54.7|53.89|45.96|37.56
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|321.19|310.83|325.7|349.95|343.21|340.19|334.07|350.63|321.18|322.67|353.76|360.17|358.19|314|309.8|314.72|276.63|273.73|286.98|283.96|242.2|244.62|247.81|270.07|260.55|275.19|272.82|272.64|290.38|286.3|280.24|302.52|325.71|323.08|336.85|369.33|364.23|384.06|369.23|340.62|311.88|294.31|281.59|233.5|225.03|208.7|243.13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|537.9|529.8|518.6|556.6|572|561|576.2|591.5|594.9|660.4|719.9|764|744.9|725.5|705|789.4|795.7|788.3|778.5|779.7|795.3|801.9|790|810|821.7|838.4|863.3|850|870|888|887.4|896.6|901.9|900.1|890.4|899.5|904.9|915|890|856.5|864.9|870.8|903.4|858.3|834.9|827.5|836.4|858.7|914.8|942.8|952.6|959.9|964|972.5|975|914.5|991|1014.4|1048.7|1099.9|1170.1|1026.1|1026.3|1069.9|1139|1137.5|1219.9|1118.6|1034.8|991||907|903.4|916.8|921.9|935|932.3|928.9|974.3|986|997|1014|1060.2|1032.1|1031.1|1053|1093.4|991.4|971.1|973.4|975|973.1|974|959|1012.1|1020.9|1043|1033|1030|1023|1027.9|1005|995.2|1013.8|1056.8|1018.9|1071.5|1161|1187|1155.8|1197.9|1214.9|1282.5|1235|1300.1|1317.3|1364.4|1371.9|1387|1025|1040.4|1054|1031|1020.2|1049|1128.8|1258.5|1441.5|1459.7|1540.3|1688.7|1839|1867|1870|1868|1860|1853.3|1857.5|1854.8|1852.7|1835.4|1762|1740|1699.5|1648.5|1608.3|1585.1|1792.5|1792|1730|1802.8|1945.2|1957|1991.7|1892.5|1896.8|1905.1|1859.8|1954|1775|1653|1722|1705|1674.3|1634.4|1666|1713.9|1692|1613.7|1634|1717|1743.2|1745|1836||1930|1884.6|1836.6|1831.5|1798|1737|1737.9|1618|1542.5|1537.5|1520|1607|1521|1398.9|1382|1380|1410|1441.9|1389.9|1390|1375|1360.5|1381.8|1425.1|1415|1453.9|1518|1615|1520|1487|1530|1485|1340|1429|1348.6|1381.8|1405|1457.4|1449|1450|1451|1521|1455|1453.6|1460|1452|1448|1425.2|1494|1529|1598||1585|1576.5|1616|1570.6|1625|1580|1693.7|1701|1672.3|1505|1690|1580.1|1453.1|1344|1329|1391.5|1383|1270|1195|1245|1250|1290.2|1189.9|1185.2|1176
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|1132.5|1053.6|1020|1181|1175|1275|1141.7|1280|1140|1455|1730|1450|1360|1368|1269.9|1350|1570|1950|1785|1790|1690|1640|1698|1790|1500|1377|1489.9|1384.4|1920|1350|1304.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|226.67|222.8|223.62|231.77|232.52|232.49|232.4|231.21|225.81|236.38|243.95|250|247.19|246.1|245|247.91|248.77|242.43|251.6|247.94|243.58|232.28|235.16|238.49|246.66|244.2|245.92|251.98|252.2|260.96|265.09|262.19|265.3|262.8|258.12|263.98|246.33|234.99|230.76|233.25|237.6|240.87|243.45|247.09|228.96|227.8|222.75|210.87|215.22|211.5|212.59|219.52|222.82|219.89|214.8|214.99|223.41|230.87|238.66|237.59|242.54|248.31|241.88|252.06|255.07|255.61|262.01|272.62|262.44|265.28||270.01|262.31|258.88|250.98|243.88|241.3|248.2|241.05|249.29|231.32|214.07|208.39|212.06|210.92|211.9|212.18|200.67|192.8|200.19|200.98|200.33|193.69|197.64|205.15|205.73|207.3|204.32|204.48|200.78|197.5|206.45|192.4|197.2|203.01|199.85|208.86|216.51|210.6|207.8|210.19|210.55|219.31|222|224.98|225.69|218.35|211.95|233.94|227.85|230.98|227.01|220.81|214.55|209.42|205|208.68|223.2|205.94|215.48|218.51|218.87|225|200.48|199.84|192.5|190.28|184|212.8|221.63|227.05|206.1|200|202.5|219.37|235.8|241.69|234|239.14|235.29|231.81|240.93|248.39|235.4|240.55|227.5|230.46|235.73|243.6|251.7|247.69|265.64|263.9|267.99|255.83|253.75|266.69|272.17|255|255.7|257.3|253|246.86|232.51||218.85|219.5|218.99|221.23|217.7|211.5|215.29|217.4|216.9|216.01|217.79|209.09|207.99|210.52|201.9|201.71|205.69|202.5|197|200.4|200.1|204.99|203.19|199.5|185.51|187.72|189.01|196.27|207.8|215.06|222.47|225.96|208.89|221.8|207.45|237.19|242|245|254.95|235.82|233.41|228.52|239.17|243.44|230.95|236.25|222.6|223.55|236.25|248.32|268.5||252.05|251|256.09|240.51|252.39|239.47|248.21|244.9|223.62|222.9|246|241.91|248.69|220.7|222.2|226.49|212.85|197.8|202.9|200.39|189.25|203.33|191|186.52|171.82
06225|21316|/equities/rosseti-ao|MOEX|0.427|0.415|0.442|0.486|0.498|0.519|0.514|0.47|0.444|0.536|0.663|0.723|0.724|0.726|0.729|0.798|0.775|0.765|0.777|0.772|0.768|0.701|0.74|0.689|0.728|0.717|0.81|0.859|0.857|0.858|0.88|0.943|1.006|1.025|1.019|1.013|1.015|1.142|1.134|1.125|1.104|1.157|1.223|1.097|1.113|1.09|1.049|1.051|1.105|1.137|1.349|1.319|1.299|1.433|1.146|1.072|1.313|1.517|1.738|1.661|1.852|1.912|1.903|1.94|1.972|2.102|2.191|2.139|2.132|2.02||1.957|2.003|1.981|1.977|2.007|2.018|1.884|1.869|1.957|1.794|1.947|2.152|2.232|2.359|2.302|2.271|1.92|1.728|1.919|1.87|1.888|1.741|1.704|1.765|1.674|1.74|1.762|1.608|1.762|1.75|1.428|1.71|1.953|2.176|2.417|2.666|2.917|3.031|3.073|3.31|3.265|3.659|3.32|3.045|2.904|2.885|2.808|3.044|2.671|2.525|2.385|2.555|2.3|2.319|2.471|2.527|2.82|2.858|2.861|2.908|2.989|2.698|2.599|2.518|2.12|2.212|2.285|2.775|2.951|2.91|2.637|2.704|2.59|3.32|3.521|3.75|3.711|4.04|3.801|3.6|3.909|3.848|3.77|3.532|3.766|4.11|4.1|4.16|4.47|4.53|4.649|4.83|4.692|4.46|4.49|4.684|4.931|4.85|5.31|5.47|5.54|5.35|5.52||5.377|5.52|5.56|5.448|5.588|5.31|5.148|5.15|5.205|5.349|4.989|4.821|4.737|4.74|4.466|4.277|4.349|4.055|3.94|4|4.3|4.43|4.17|3.948|3.45|3.37|3.2|3.576|3.851|3.732|4.178|4.073|4.009|4.331|4.14|4.611|4.699|4.72|4.988|5.117|4.745|4.99|4.627|4.368|4.199|4.099|3.928|4.09|4.056|3.799|4.075||3.316|3.281|3.318|3.368|3.749|3.443|3.78|3.79|3.24|3.444|3.966|3.655|3.19|3.12|2.6|2.376|2.156|1.778|1.818|1.601|1.68|1.721|1.74|1.59|1.48
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|80.82|74.61|73.61|83.16|83.7|88.09||82.25|78|88.24|99|109.25|112.7|113.29|110.57|112.2|112.8|110.99|110.98|110.15|111.6|110.76|106.1|106.53|112|117|116.79|117.1|115.05|108.68|105.39|106.55|103.5|101.6|104.84|100.79|100.51|114.77|111.49|113.2|113.1|116.1|115.53|108.5|103.77|88.17|91.98|92.27|98.5|101|106.5|113.97|116.11|116.85|118.77|106.2|115.84|118.4|122.05|120.25|118.35|121|124.71|119.35|117.9|120.39|122.56|123.39|125|123.17||120.4|120|118.8|113.1|108.94|120.62|121.05|117.23|122.03|124.7|132.1|132.8|135.2|134.4|138.8|131.69|125.52|123.45|126.11|125.21|121.36|115.79|114.66|117.1|119.37|118.39|116.5|110.5|111.57|109.71|106.99|115.85|121|128|127|134.71|138.7|139|140.15|143.73|148.44|151.97|143.4|147.7|148.28|150.59|149.89|154.65|148.5|148.51|153.8|154.4|152|151|150.93|143.74|159.13|157.69|154.6|156.58|155.67|157.48|147.4|148|144.1|148.64|150.2|165.35|174.09|181.99|158.9|150|147|177.8|203.11|212.5|203.86|194.45|188.31|182|217.36|161.46|160|157.52|163.35|177.51|165.69|165.82|169.85|167.45|174.44|170.7|171.5|155.7|164|161.51|153.5|156|162|166.99|165.51|168.5|176.88||155.75|144.56|147.19|147.17|139.24|138.83|140.17|139|138.2|136.62|135.5|137.2|135.2|134.18|133.54|135.8|132|122.3|109.79|108.7|108.91|110.6|110.75|107.2|106.71|109.45|108|117|105.99|105.9|103.17|104.1|101.1|111.21|100.1|123.81|131.31|139.55|143.09|147|149|150.87|152.19|145.1|142.78|146|145.77|151.9|147.79|151.2|158.4||148.5|151.9|156.87|161|169|186.5|188.31|186.95|187.1|192|188.51|165|143.87|135.45|150.9|152.94|159.5|159.55|165.7|164|159.46|161.47|158.84|160.01|159.81
06227|13754|/equities/gidroogk-011d|MOEX|0.57|0.5731|0.5304|0.5495|0.5673|0.5629|0.5651|0.5432|0.5076|0.5262|0.5595|0.56|0.5624|0.5647|0.554|0.56|0.5645|0.5657|0.5675|0.5696|0.5885|0.558|0.5615|0.571|0.5778|0.5601|0.5543|0.5588|0.5423|0.563|0.552|0.5328|0.55|0.5628|0.5374|0.5432|0.5405|0.5696|0.5655|0.5691|0.5775|0.5578|0.5743|0.5495|0.5237|0.5049|0.494|0.484|0.483|0.4698|0.5259|0.5326|0.5407|0.5767|0.5139|0.4537|0.5002|0.552|0.6136|0.6275|0.6605|0.685|0.6802|0.6972|0.7137|0.719|0.75|0.783|0.788|0.7478||0.7335|0.7425|0.746|0.7355|0.7355|0.7685|0.7234|0.7361|0.763|0.7819|0.8267|0.843|0.8685|0.8545|0.8655|0.8852|0.8645|0.817|0.856|0.8762|0.8581|0.8556|0.8192|0.8527|0.8584|0.8076|0.788|0.793|0.8822|0.8427|0.8045|0.776|0.8032|0.9372|0.945|1.0384|1.085|1.0568|1.041|1.0861|1.1115|1.1464|1.1713|1.1961|1.1779|1.1404|1.0936|1.1722|1.123|1.0496|1.0298|1.0065|0.973|1.002|1.07|1.073|1.1999|1.1293|1.1502|1.1722|1.152|1.148|1.085|1.127|1.1038|1.0471|1.0812|1.2712|1.251|1.215|1.2026|1.164|1.185|1.3172|1.381|1.3334|1.355|1.3834|1.3441|1.3313|1.3416|1.38|1.333|1.3411|1.3683|1.3783|1.3823|1.39|1.444|1.4339|1.4731|1.4475|1.4369|1.3743|1.4291|1.4502|1.47|1.462|1.492|1.511|1.505|1.6|1.674||1.649|1.644|1.641|1.621|1.634|1.644|1.568|1.581|1.571|1.586|1.61|1.598|1.586|1.573|1.572|1.611|1.637|1.646|1.586|1.613|1.673|1.611|1.577|1.585|1.564|1.545|1.534|1.61|1.776|1.629|1.622|1.64|1.551|1.62|1.435|1.687|1.698|1.669|1.739|1.639|1.476|1.442|1.435|1.33|1.282|1.284|1.182|1.232|1.3|1.232|1.257||1.138|1.155|1.134|1.14|1.152|1.107|1.154|1.077|1.005|1.027|1.117|1.114|1.113|1.037|1.049|1.09|1.05|1.049|1.076|1.155|1.329|1.272|1.1|1.1|1.085
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|78.8|72.22|69.91|78.82|79.75|82.98|81.36|78.47|71.75|79.99|91.16|95|96.65|96.53|94.7|99.7|101.17|99.2|101.17|100.68|102.2|98.94|99.9|103.07|105.1|103.69|101.86|103.65|102.99|105.14|102.87|100.39|98.59|102.36|95.82|92.47|88.23|91.91|93.8|95.7|96.99|94.81|99.99|98.57|93.2|93.68|91.5|93.7|99.2|99.05|103.08|105.19|103.57|103|95.8|96.4|98.36|99.26|98.86|99.37|104.42|105.31|103.09|106.12|105.08|107.08|108.36|103.67|103.48|99.56||92.94|93.5|93.42|93.2|91.41|89.31|85.98|85.8|91.95|91.95|93.19|91.5|93.02|90.99|94.16|97.05|93.86|93.16|92.91|92.05|92.85|91.66|90.31|90.12|90.98|89.2|86.39|83.76|84.34|81.38|78.86|79.87|78.19|91.04|90.83|93.79|95|94.18|95.64|94.86|97.6|100.18|97.68|101.6|99.02|96.71|94|94.7|90.7|85.25|83.7|83.19|78.86|79.96|80.63|82.4|89.5|78.27|80.03|80.8|80.9|85.4|81.9|80.72|68.22|70.44|69.99|81.49|83.2|82.4|77.79|78.78|85.5|95.85|101.75|101.8|105.46|105.27|104.5|97.15|95.33|97.59|95.02|97.1|94|97.99|98.2|100|103.92|105.92|109.1|108.72|106.94|100.16|98.75|100.33|100.34|100.82|101.04|102.8|106.38|105.61|107.21||104.18|106.23|105.7|104.92|103.03|101.36|98.7|97.94|103.3|101.36|101.9|92.53|90.5|89.09|84.81|82.15|83.36|81.72|77.01|78.37|80.71|82.83|84.56|83.01|79.07|77.66|72.98|78|80.3|72.19|70.25|70.2|69.3|77.43|70.35|78.6|84.42|86.99|86.88|88.18|84.6|88.04|89.1|87.2|75.15|79.17|80|83.09|88.41|86.5|88.15||83.65|80.92|81.19|74.99|74.62|67.4|71.2|69.84|65|64.61|69.81|64.97|68.43|58.55|59.65|57.69|59.2|53.13|48.27|48.71|46.7|47.8|42.39|40.85|38.02
06229|13712|/equities/sberbank-p_rts|MOEX|65.75|59.62|56.99|62.36|67.21|66.6|65.7|64.78|58.54|68.26|75.44|77.77|78.87|77.7|75.09|79.49|79.83|78.16|80.21|79.55|80.57|80.12|81.09|84.85|85.55|83.09|82.94|83.61|81.34|81.15|78.61|76.44|75.7|77.79|74.44|70.81|70|72.4|72.02|73.12|75.41|73|75.65|74.75|70.51|69.96|69.58|70.4|73.4|72.6|75.67|76.2|75.5|72.89|70.57|70.18|69.59|73.29|75.12|73.9|76.4|75.65|73.4|74.82|76.3|76.69|76.83|75.1|74.68|71.32||67.3|67.27|67.58|67.09|66|64.9|62.05|62.26|66.31|66.5|69.25|66.47|67.8|66.25|70.51|76.25|69.98|68.47|69.62|67.33|67.36|65.34|63.86|65.25|66.94|63.61|62.52|59.95|59.5|56.69|56.32|59.15|59.07|68.5|67.59|68.49|74.26|75.49|77.32|77.8|76.41|82.62|74.53|77.09|75.84|74.38|71.1|68.87|66.42|63.64|62.51|60.78|59.2|59.09|60|61.45|68.75|60.25|62.46|63.95|63.37|64.15|61.98|58.7|51.12|54.47|56.81|65.58|69.49|69.22|65.15|66.02|71.04|76.1|82.63|81.58|81.85|80.85|78.96|73.23|73.35|72.74|69.5|65.63|65.09|66.95|67.86|67.15|69.38|72.84|74.77|73.76|73.5|68.9|67.8|69.39|69.24|69.45|70.11|71.41|71.26|72.43|75.65||75.1|77.3|76.93|74.41|74.5|73.95|70.94|68.07|70.7|69.91|70.89|65.52|63.34|62|61.2|58.94|60.2|58.1|55.22|55.5|57.96|61|56.85|57.32|56.69|56.29|53.37|57.19|57.64|55.28|54.76|54.57|53|57.9|54.4|58.75|60.96|66.28|67.05|67.75|67.24|69|71.16|69.2|63.71|64.95|64|68.39|72.72|68.2|72.88||69|68.77|71.38|59.88|58.25|51.68|53.81|53.36|46.95|43.91|41.6|39.92|41.39|36.43|36.6|36.93|37.08|30.46|28.46|27.8|27.07|27.86|26.56|26.68|25.3
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|279|246.2|245.6|267|280.2|266.3|260.4|251.4|228.2|280.6|297.7|294.9|296.8|295.7|283.5|302.8|306.1|305.9|319.5|315|315|297|301.7|301.9|304|280.4|286.1|281.5|281.9|293.5|286.5|281.1|286.2|299.6|291.8|288.8|275.9|280.6|273.1|272.5|261|249.3|247.9|235.1|225.9|209.8|214.5|220.6|237.3|263.7|260|268.7|282.8|277.5|259|243.6|257.4|262.4|279.7|302|318.3|336.9|337.4|352.4|368.6|364.5|373.9|387.9|396.2|392||369.1|384|353.6|354.9|352|364.8|352.2|366.8|385|383.6|392.2|390|393.6|394.6|408.8|432.8|395.5|369.4|391.5|381.7|394|370.5|353.9|369.1|368.9|376.4|378.8|384.1|398|384.8|362.5|360.1|344.4|370.7|373|401|406.1|392|398.6|392.8|411.5|425|421.3|445.5|431.5|437.1|430.8|435.5|428|431.6|414|404.5|364.6|362.4|371.3|385.8|398.4|403.5|426.1|456.8|451|448.1|388|392.2|379|340.1|342.5|430|425.2|432|434.5|418|436|467.9|533.9|522.6|512.3|518.5|522|496.3|505.7|523.9|506.5|506|480|469|479.6|501.6|532.1|522.1|559.9|564.5|554.3|537.9|523.1|542.1|529|519.13|514.51|541.7|538.97|568|569.47||519.85|513.91|511.43|512|491|455.04|455.02|451.25|431.99|421.5|447.77|469.04|447.18|448.49|459.89|418.55|414.26|393.67|371.9|364.27|354.12|373.36|358|351.9|326.61|314.37|300|323.99|315.61|312.37|329.99|328.9|329.74|358.5|335.11|390.7|387.89|406.01|426.99|423.88|389.55|371.28|378.5|384.5|339|346.3|317|326.4|351.43|351.48|347.96||253.1|249.03|257.06|239|244.9|223.7|237.99|226.91|218.7|213.99|245.84|238.1|231.67|227.9|232|233.98|221.3|204.25|231.4|228|220.67|215.64|213.78|184.94|161.49
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|25.27|24.82|24.575|25.7|25.9|26.147|25.48|26.289|25.477|26.932|27.35|27.683|27.284|27.299|26.945|28.417|27.701|27.51|28.364|28.091|28.031|27.04|26.9|27.398|28.265|28.13|28.401|28.75|28.388|29.45|28.996|28.099|28.56|27.515|26.99|27.394|26.072|25.959|25.589|25.484|26.156|26.84|26.225|26.82|25.209|25.923|24.543|24.205|24.551|24.3|25.202|26.401|26.398|26.646|28.148|27.68|28.199|29.849|27.818|27.252|28.886|29.136|28.584|29.089|30.396|30.12|31.387|29.492|28.703|27.97||26.8|27.027|27.428|26.967|26.079|26.35|25.661|26.89|27.951|27.638|28.465|28.3|28.762|28.163|28.608|31.38|28.799|27.881|28.5|28.3|28.799|27.894|26.69|27.167|27.221|27.895|26.748|26.056|26.743|25.571|24.77|25.384|24.789|27.764|26.965|28.68|29.28|28.67|28.219|28.8|29.8|32.699|29.55|30.58|30.577|28.74|28.042|29.35|27.601|27.363|25.951|26.1|25.6|24.573|24.97|26.749|29.421|26.9|28.37|27.363|26.685|26.42|24.899|25.55|25.223|26.2|24.196|25.34|23.488|24.041|23.196|22.72|22.412|25.948|27.771|28.401|27.752|28.911|28.288|27.439|27.777|27.24|26.55|26.601|26.569|26.699|27.8|28.7|29.72|29.424|31.525|31.155|30.39|29.375|32.467|33.157|33.077|31.389|31.804|33.399|33.699|34.459|35.289||32.25|30.95|30.54|30.126|30.531|29.729|29.851|29.966|30.427|30.27|29.851|30.087|30.043|29.449|28.51|29.48|30.709|30.31|28.338|27.54|28.701|30.211|30.792|29.856|27.646|27.677|27.341|28.6|28.675|29.203|27.612|27.399|26.062|28.599|27.711|29|29.145|28.95|29.101|29.025|28.129|27.97|25.82|26.203|24.689|25.009|23.901|24.7|25.655|26.604|27.487||26.814|26.299|27.425|26.347|26.901|26.199|26.3|26.02|25.08|25.576|28.949|28.175|27.299|24.755|24.443|27.67|26.601|24.66|26.951|25.611|23.999|25.69|24.367|23.312|21.802
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|25.053|24.67|24.1|24.85|25.4|25.755|24.87|24.311|23.95|25.8|26.919|25.3|25.499|25.198|25.35|26.65|25.703|25.295|25.9|25.928|25.749|24.33|23.102|23.583|24.19|23.815|23.75|23.7|23.81|24.77|24.39|23.57|23.216|23.26|22.779|22.612|22.5|22.117|21.338|21.501|21.79|21.517|21.03|21.695|20.332|20.649|20.35|19.427|19.99|19.443|19.59|20.29|21.929|21.37|21.78|21.221|21.516|22.078|21.69|20.5|21.911|22.501|22.24|22.551|22.781|22.506|22.799|21.928|21.592|20.452||19.952|20|20.94|19.749|19.365|19.459|18.863|19.899|19.338|20.278|20.9|20.887|21.129|20.897|20.75|21.516|21.886|20.82|21.1|19.721|19.698|18.875|18.52|18.3|19.15|19.354|18.63|17.611|18.8|17.14|16.049|15.315|14.596|18.393|18.327|19.449|20.053|19.925|19.582|20.8|20.88|21.926|19.9|20.015|20.354|19.25|18.401|18.71|18.2|17.963|17.009|16.749|16.451|16.2|16.272|15.97|17.055|15.91|16.33|15.281|15.27|14.998|14.49|14.485|13.366|13.88|14.225|15.012|14.651|13.959|13|13|12.173|13.541|14.161|14.495|13.923|14.37|14.168|13.693|14.49|14.38|13.975|13.74|13.721|15.6|15.95|16.01|16.446|16.42|17.39|17.501|16.67|15.83|16.284|16.353|16.77|16.17|16.772|17.793|17.115|16.675|16.99||15.738|15.61|15.493|15.52|15.3|14.604|14.52|14.739|15.479|15.481|15.381|15.36|15.085|14.7|14.26|14.495|14.26|13.6|12.719|12.929|13.15|13.482|13.799|13.25|13.15|12.849|12.899|13|13.027|12.98|12.386|13.25|12.051|15.045|14.45|15.699|16.585|16.981|16.919|17.031|16.199|16.2|16.03|15.499|15.051|14.376|14.23|13.998|14.43|14.98|15.41||14.621|14.042|14.281|13.467|13.89|13.579|13.39|13.86|12.4|12.3|13.165|13.1|12.65|11.201|10.8|11.55|11.737|10.849|11.172|11|10.405|10.217|9.782|9.68|9.23
06233|13738|/equities/tatneft-p_rts|MOEX|124.28|123.47|120.9|124.11|121.8|118.25|115|114.44|112.76|121.99|127.32|124.85|126.6|120.35|122.5|125|122.03|120|121.7|120.89|116.67|115.9|114.95|117.39|119.32|115.94|117.8|118.87|115.41|117.2|114.55|113|111.25|111.4|109|107.8|103.91|104.48|102.98|103.12|102.5|99.69|98.33|98|96.07|95.99|93|92|90.3|95|96.53|99.12|106.82|106|104.3|99.85|104.05|107.24|108.95|105.99|111|111.76|107.75|111|111.68|107.57|106.2|106.11|106|105.55||106.05|106.68|107.5|106.8|104.29|102.85|103.4|102.27|102.51|102|99.53|98.08|101|104.1|103.75|105.85|103.7|99.01|98.5|94.5|97.69|95|95|92.7|92.01|89.49|84.47|84.37|85|83.3|80.42|78.96|74.06|91.9|92.15|94.98|95.86|99.49|100.46|101.4|101.48|104.65|101.32|102.04|101.81|98.95|97|98.67|99.67|96.47|92.44|91.82|88.02|88.85|90.99|90.65|95.56|94|95.01|93.58|87.31|83.9|80.5|78|74.86|75.26|74.65|85.35|86.02|84.16|81.4|85|84.48|89.31|95.33|97.5|94.21|96.8|91.49|85.42|85.26|88|82.8|82.3|85.18|87.51|99.85|105.8|105.95|107|113.52|107.68|103.65|101.4|104.94|103.41|102.29|102.77|99.83|103.4|95|93.37|89.3||86.65|83|83.98|82.31|78.54|77.8|77.65|77|76|76.1|76.88|77|77.23|75|73.49|72.5|72.42|70.45|69.54|69.52|69.58|73.7|72.77|71.96|68.93|67.35|66.86|71|72|70.9|71.61|70.2|66.68|72.38|85.5|92|91.16|92.99|88.62|87.17|84.87|86.85|87.76|88|82.98|75.61|70.89|70.49|76.7|76.3|79.97||76.35|70.4|68.85|67.8|66.92|64.8|63.2|61.27|56.26|55.85|57.5|54|50.99|45.84|45.78|45.45|44.99|43.6|44.01|43.9|42.21|42.55|42.2|39.4|38.26
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|209.58|201.93|205.78|211.99|217|204.15|198.9|195.63|188|205.99|211.19|211.84|212.12|201.89|195.49|198|199.5|199.69|208.22|206.2|207.93|201.34|196.5|203.09|213.41|208.24|214.28|220.7|214.13|222.96|217.81|211.25|216.4|225.62|219.38|216.92|208.74|209.71|202.93|206.64|205.68|203.81|211.52|204.2|194.82|196.45|181.4|173.97|182.21|180.42|199.12|201.85|210.45|200.99|196.96|176.29|190.2|199.9|206.94|199.49|209.3|211.27|201.84|213.24|216.51|218.65|221.5|221.94|220.35|217.91||218|218|214.17|204.5|195.04|201.47|192.98|195.05|195.39|199.79|203.88|198|204.78|201.32|210.05|210.33|204.42|195.77|203.19|201.48|200.9|201.62|200.05|191.71|190.15|194.65|180.2|176.16|184.86|176.46|161.89|163.19|149.42|171.4|171.11|179.37|184.88|182.54|190.03|196.33|193.9|203|188.66|194.7|191.22|183.48|171.61|179.5|173.53|176.55|167.5|170|160.69|150.86|147.04|154|165.34|147.88|154.14|165.87|154.3|153.94|144.92|138.59|132.07|135.49|127|157.31|157.43|157.99|146.92|154|156.7|169.78|184.2|192.54|188.07|192|185|171.79|165.12|166.42|159.9|159.88|154.79|158|174.22|178.95|188.6|178.9|194.53|187.37|182.77|173.72|178.28|176.24|172.25|166.45|163.43|173.56|163.4|165.7|157||148.7|148.22|150|148.43|150|149.8|150.5|149.8|148.43|148.1|149.5|150.3|150|149.39|145.97|145.75|144.8|145.35|140.19|143.53|143.45|145.01|146.94|146|145|143.93|141.37|142.4|145|139.99|134.1|133.5|124.56|129|137.53|145|146.24|145.56|146.19|145.82|143.98|143.21|146.51|147.51|139.05|141|139.89|137.5|144|138.99|145.25||139.5|138.7|141.68|136|144.22|138.74|144.61|142.35|129.85|125.73|140.65|138.61|135.39|123.85|120.5|127.07|129.56|120.21|129.02|125.89|117.46|126.79|128.47|111.9|107.8
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.548|2.5|2.42|2.512|2.575|2.475|2.372|2.102|1.977|2.015|2.307|2.2|2.264|2.313|2.311|2.43|2.48|2.437|2.347|2.333|2.34|2.368|2.43|2.365|2.409|2.407|2.43|2.47|2.492|2.6|2.56|2.43|2.515|2.58|2.565|2.531|2.482|2.6|2.622|2.615|2.701|2.549|2.541|2.57|2.441|2.374|2.294|2.416|2.55|2.525|2.545|2.764|2.63|2.57|2.469|2.41|2.447|2.48|2.625|2.72|2.781|2.903|2.74|2.75|2.935|2.865|2.751|2.789|2.795|2.765||2.62|2.667|2.56|2.379|2.36|2.479|2.454|2.508|2.625|2.51|2.78|2.768|2.82|2.73|2.782|2.839|2.67|2.607|2.738|2.615|2.687|2.64|2.56|2.47|2.56|2.5|2.35|2.36|2.579|2.545|2.21|2.22|2.239|2.39|2.46|2.66|2.8|2.65|2.77|2.86|2.68|2.64|2.69|2.648|2.69|2.68|2.655|2.526|2.44|2.445|2.3|2.29|2.15|2.229|2.2|2.385|2.538|2.265|2.368|2.404|2.372|2.338|2.341|2.311|2.152|2.05|2.06|2.332|2.32|2.255|2.22|2.2|2.216|2.439|2.726|2.658|2.625|2.655|2.53|2.445|2.51|2.465|2.343|2.241|2.392|2.401|2.271|2.44|2.615|2.62|2.835|2.79|2.73|2.8|2.5|2.572|2.563|2.64|2.78|2.92|2.909|3.01|2.927||2.965|3.035|3.045|3.074|3.22|2.99|2.76|2.588|2.521|2.565|2.769|2.657|2.65|2.707|2.735|2.744|2.51|2.377|2.381|2.358|2.38|2.312|2.4|2.46|2.372|2.413|2.35|2.53|2.497|2.449|2.59|2.62|2.31|2.315|1.989|2.288|2.387|2.3|2.346|2.427|2.1|2.08|1.981|1.855|1.695|1.697|1.768|1.832|1.867|1.747|1.769||1.62|1.614|1.617|1.52|1.534|1.499|1.57|1.59|1.539|1.512|1.51|1.557|1.471|1.39|1.357|1.36|1.351|1.245|1.26|1.258|1.206|1.201|1.116|1.109|1.014
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.55|7.07|7.14|7.22|7.45|7.49|7.36|7.2|7.11|7.47|7.42|7.12|7.31|7.05|7.28|7.35|7.57|7.43|8.01|8.47|8.13|8.23|8.38|8.71|8.61|8.52|8.84|8.87|8.75|8.46|8.49|8.35|8.32|7.94|7.71|7.53|7.16|7.28|7.66|7.92|7.92|7.57|7.69|7.69|8.03|8.27|8.06|8.41|8.45|8.63|8.85|8.69|7.85|7.68|7.58|7.26|6.76|6.93|7.07|6.73|7.1|6.73|7.14|6.94|7.12|7.13|7.51|7.21|7.45|7.14|7.82|7.77|7.46|7.41|7.36|7.23|7.33|7.43|7.5|7.88|7.84|7.79|7.61|7.69|7.31|7.54|7.36|7.2|6.72|6.45|6.8|6.43|6.11|6.47|6.55|6.62|6.89|6.84|6.63|6.63|6.46|6.33|6.64|6.74|7.24|7.85|7.9|7.74|7.48|7.23|7.3|7.3|7.36|7.81|7.45|6.81|6.76|6.6|6.56|6.51|6.37|6.05|5.66|5.71|5.48|5.57|5.27|5.02|4.85|4.92|5.1|5.26|5.26|4.99|5.04|4.82|4.78|4.74|4.95|4.9|4.96|4.67|4.55|4.63|4.59|4.89|5.16|5.28|5.25|5.45|5.24|5.08|5.23|5.46|5.36|5.08|5.07|5.2|5.19|5.11|5.07|5.14|5.25|4.87|4.92|4.71|4.65|4.67|4.82|4.55|4.47|4.96|5.36|5.43|4.89|4.82|4.76|4.7|4.6|4.58|4.6|4.63|4.54|4.75|4.67|4.54|4.48|4.44|4.23|4.23|4.09|3.91|3.77|3.79|3.75|3.51|3.49|3.51|3.27|3.19|3.36|3.4|3.41|3.32|3.05|2.96|2.83|2.72|2.61|2.67|2.7|2.77|2.72|2.72|2.82|2.71|2.69|2.75|2.83|2.82|2.85|2.77|2.59|2.65|2.65|2.6|2.56|2.5|2.48|2.44|2.29|2.18|2.16|2.13|2.06|1.91|1.74|1.72|1.74|1.75|1.67|1.66|1.72|1.78|1.73|1.74|1.73|1.71|1.69|1.64|1.6|1.6
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.09|13.64|14.72|14.82|14.83|14.4|14.34|14.09|13.84|14.18|14.28|14.02|14.11|13.86|13.61|13.9|14.07|14.33|14.08|14.25|14.13|13.68|13.95|14.63|14.55|14.56|14.5|14.07|14.25|14.4|14.12|14.25|14.59|14.45|13.97|13.54|13.84|13.61|14.42|14.09|14.39|13.46|13.24|13.56|13.48|13.66|12.87|12.69|12.9|13.57|13.87|14.31|13.93|13.53|12.66|13.04|12.95|13.3|13.67|13.81|13.93|14.55|14.47|14.77|14.67|14.9|14.7|14.96|14.72|13.97|13.79|13.74|13.79|13.98|12.43|12.61|12.27|11.8|10.9|11.2|11.12|11.21|10.94|10.92|10.35|10.34|10.25|10.29|10.27|10.03|9.97|10.07|10.2|10.35|9.78|9.8|10.02|10.17|9.96|9.66|9.68|9.56|9.83|10.2|10.35|10.4|10.9|11.03|10.43|10.01|10.07|10.23|9.89|9.91|9.32|8.92|8.8|8.23|8.46|8.16|8.31|8.09|8.1|8.61|8.52|8.38|8.19|7.89|7.5|7.43|7.47|7.4|7.3|7.45|7.21|7.14|7.14|7.03|7.11|6.83|6.99|6.58|6.52|6.2|5.87|5.96|6.32|6.29|6.61|6.68|6.46|6.31|6.36|6.4|6.34|6.36|6.45|6.79|6.49|6.24|6.11|5.94|6.15|5.88|5.74|5.85|5.77|5.53|5.96|5.64|5.57|5.75|5.76|6.02|6.39|6.58|6.57|6.28|6.15|6.14|6.12|6.17|5.75|5.89|5.77|6.09|5.84|5.65|5.37|5.09|5.12|4.87|4.87|4.79|4.86|4.61|4.69|4.79|4.79|4.73|4.7|4.54|4.7|4.69|4.56|4.52|4.37|4.22|4.37|4.37|4.32|4.4|4.29|4.15|4.06|4.17|4.17|4.27|4.27|4.33|4.47|4.27|4.23|4.36|4.62|4.62|4.53|4.28|4.22|4.19|4.1|4.01|4.14|4.17|4.06|4.02|3.88|4.03|4.04|3.95|3.72|3.55|3.57|3.44|3.41|3.52|3.46|3.38|3.2|3.1|3.15|3.18
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|23.31|22.08|22.17|23.08|24.03|25.11|23.48|22.12|21.54|20.75|20.42|20.1|19.49|19.97|20.45|13.61|14|12.92|13.16|13.74|13.68|14.48|12.55|12.33|13.04|12.9|11.33|14.32|14.29|14.34|13.87|12.87|13.04|13.34|13.8|13.44|11.94|11.86|12.38|12.99|10.17|10.68|9.47|7.81|7.17|5.75|5.64|6.78|7.86|8.73|10.8|8.99|9.52|10.58|10.53|11.46|11.98|12.43|13.08|13.61|14.04|13.67|12.4|11.98|12.36|13.08|13.57|14.24|14.29|13.95|13.57|14.92|14.87|16.07|13.62|13.43|10.8|10.36|9|8.76|8.78|9.36|10.28|9.71|9.35|8.64|8.35|7.01|7|6.77|6.22|6.48|6.49|5.95|5.64|5.62|5.81|5.14|5.27|5.45|4.82|5.05|5.4|6.22|6.28|6.83|7.37|7.18|6.81|7.15|7.29|7.93|8.43|8.52|8.73|9.92|9.92|9.09|9.4|9.06|8.48|8.08|8.13|8.09|8.13|8.13|8.82|9.26|8.72|9.31|10.38|11.87|13.18|13.11|13.03|12.45|13.21|15.06|15.82|13.71|14.43|12.51|12.17|12.11|11.64|13.01|14.52|13.54|14.99|17|17.75|18.2|19.33|19.93|19.9|20.85|21.18|20.76|19.42|20.34|19.55|20.06|20.39|20.44|21.21|23.05|22.2|22.11|23.94|23.88|23.18|24.85|28.05|29.16|28.4|27.96|27.96|27.89|30.51|30.62|28.58|29.11|27.8|29.16|27.61|26.1|26.85|27.69|27.87|28.05|27.87|25.61|25.72|25.3|26.44|25.87|27.15|30|27.93|25.48|25.64|25.65|28.98|29.75|28.27|26.05|26.85|26.72|29.48|32.4|34.06|32.71|32.49|33.33|33.82|32.47|33.67|35.76|35.89|33.2|35.14|33.2|31.87|33.64|36.36|38.51|40.11|42.31|38.41|39.67|42.27|43.33|44.32|42.08|43.26|44.35|45.15|46.49|48.19|47.1|42.93|43.29|43.86|42.27|42.52|43.55|44.32|41.78|41.7|38.77|35.42|33.68
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|2.95|3|2.85|2.89|2.9|2.87|2.77|2.62|2.47|2.6|2.55|2.43|2.42|2.43|2.42|2.45|2.55|2.57|2.7|2.76|2.65|2.73|2.84|2.98|3.03|3.03|2.95|3.12|3.14|3.25|3.15|3.17|3.14|3.18|3.18|3.14|2.93|3|2.89|2.89|3|3.15|3.04|3.13|3|3.05|2.84|3.13|3.36|3.47|3.53|3.47|3.54|3.53|3.34|3.22|3.19|3.31|3.29|3.18|3.32|3.38|3.18|3.18|3.36|3.25|3.46|3.29|3.36|3.38|3.36|3.38|3.33|3.32|3.15|3.1|3.04|3.04|3.17|3.23|3.17|3.17|3.08|2.97|2.93|3.01|3|2.8|2.57|2.81|2.85|2.81|2.83|2.81|2.57|2.67|2.63|2.43|2.37|2.54|2.44|2.23|2.25|2.15|2.4|2.49|2.51|2.6|2.53|2.62|2.63|2.74|2.82|2.9|2.79|2.71|2.72|2.69|2.74|2.52|2.41|2.34|2.35|2.27|2.34|2.29|2.34|2.44|2.19|2.45|2.37|2.31|2.4|2.26|2.26|2.11|2.01|2.11|2.14|2.11|2.22|1.98|1.97|2.04|1.86|2.05|2.22|2.21|2.36|2.45|2.33|2.44|2.53|2.53|2.51|2.47|2.58|2.66|2.6|2.59|2.55|2.68|2.7|2.45|2.54|2.44|2.54|2.49|2.57|2.61|2.47|2.61|2.63|2.72|2.85|2.88|2.79|2.84|2.75|2.97|3|3.05|2.9|3.12|3.1|3.01|3.29|3.16|3.05|3.08|3.01|3.03|2.85|2.81|2.8|2.73|2.88|2.79|2.66|2.53|2.52|2.42|2.74|2.63|2.58|2.53|2.61|2.38|2.48|2.21|2.43|2.48|2.46|2.62|2.59|2.42|2.42|2.49|2.54|2.5|2.68|2.54|2.41|2.68|2.66|2.87|2.84|2.58|2.52|2.52|2.54|2.54|2.48|2.49|2.53|2.57|2.39|2.56|2.88|2.9|2.7|2.68|2.59|2.49|2.41|2.51|2.57|2.53|2.48|2.51|2.5|2.46
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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|3.19|3.13|3.11|3.06|3.19|3.16|3.07|2.95|3.15|3.25|3.23|3.19|3.26|3.36|3.58|3.58|3.58|3.68|3.7|3.79|3.9|3.97|3.96|3.82|3.99|4.26|4.49|4.4|4.49|4.59|4.39|4.44|4.47|4.38|4.43|4.48|4.44|4.81|5.01|5.11|4.97|4.63|4.41|4.39|4.55|4.54|5.24|5.47|5.5|5.58|5.51|5.74|5.87|5.79|5.62|5.55|5.54|6.01|5.92|5.99|6.04|5.62|5.6|5.57|5.35|5.09|5|4.87|4.84|4.39|4.38|4.34|4.17|3.99|3.96|3.92|3.9|3.86|4.11|3.96|4.15|4.15|4.32|4.32|4.28|4.38|4.24|4.13|4.03|3.91|3.63|3.49|3.45|3.58|4.02|4.09|4.34|4.29|4.6|4.26|3.83|4.13|4.43|5.13|5.16|5.28|5.57|5.79|5.86|5.81|5.75|5.79|5.58|5.64|5.75|5.85|5.75|5.86|5.5|5.4|5.18|5.14|4.99|5.44|5.77|5.8|5.84|5.61|5.23|5.92|6.12|6.11|5.59|5.19|5.21|5.08|4.7|4.45|4.6|4.71|4.5|4.63|4.49|4.57|4.92|4.95|4.74|4.99|4.94|5.05|4.78|4.45|4.51|4.53|4.53|4.47|4.53|4.62|4.66|4.66|4.81|4.94|4.71|4.62|4.75|4.9|4.67|4.82|4.71|4.66|3.62|3.73|3.3|3.18|3.34|3.42|3.54|3.35|3.75|3.94|4.12|3.92|6.26|6.31|6.55|7.25|7.17|7.04|6.58|6.68|6.66|6.73|6.83|7.05|7.23|7.14|7.65|7.29|7.46|7.34|7.5|7.42|7.58|7.44|7.05|7.17|6.59|7.38|7.56|8.57|8.97|9.02|8.9|8.9|9.1|9.02|8.65|8.53|8.81|9.05|8.91|8.54|9|9.45|9.39|9.72|8.58|8.14|7.82|7.47|7.53|7|6.91|6.63|6.2|5.33|5.64|5.69|5.86|5.64|5.68|5.69|5.65|5.65|5.31|5.21|4.96|4.72|4.09|3.91|3.82|4.07
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|17.33|16.34|16.16|16.15|15.76|15.42|14.81|14.27|13.72|14.23|14.29|14.41|14.57|13.98|13.59|13.94|14.35|13.79|14.03|14.47|14.53|14.45|14.41|15.21|14.44|14.45|13.89|14.79|14.24|14.51|13.97|12.93|13.27|12.87|12.54|11.91|11.52|11.56|11.31|11.68|11.12|10.66|10.51|10.38|10.31|10.31|10.21|10.62|10.48|10.82|10.56|11.03|10.49|10.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.06|12.41|11.74|11.85|11.76|11.99|11.86|11.13|10.9|11.36|11.18|10.8|10.55|10.03|9.46|10.15|10.5|10.76|10.97|10.71|11.05|11.29|11.83|12.08|12.26|12.89|12.21|13.25|13.88|13.96|13.03|12.6|12.93|13.31|12.69|11.92|11.42|11.63|12.04|12.11|12.88|13.34|12.74|12.11|11.9|12.6|12.14|13.01|13.34|13.88|15|15.3|14.89|14.76|14.56|14.6|14.05|14.69|15.56|14.93|15.66|15.99|16.19|15.46|15.95|16.57|16.52|16.6|16.57|16.79|17.1|16.71|16.96|16.91|17.51|16.97|17|16.51|16.1|16.65|16.57|17.82|18.11|17.6|17.41|17.05|15.95|16.2|15.64|15.45|15.7|15.12|15.49|15.02|14.37|13.17|14.09|14.22|14.18|14.41|13.78|13.2|13.41|12.98|14.22|14.78|14.6|14.41|13.75|14.92|14.61|13.97|14.28|14.74|13.7|13.13|16.25|14.44|14.63|13.81|13.61|12.77|12.85|12.86|12.82|13.13|13.27|13.45|12.95|13.72|13.84|13.32|13.13|13.31|13.46|13.02|13.63|13.16|13.84|14.21|13.76|11.89|12.11|11.92|11.5|12.82|12.74|12.24|12.38|12.77|12.63|13.2|13.31|13.8|13.38|13.03|12.74|12.03|11.64|12.74|11.94|12.23|12.12|11.68|11.78|11.54|11.24|14.29|14.66|13.95|13.93|13.77|14.53|14.82|14.95|15.62|15.53|14.93|14.16|15.25|14.73|15.39|14.72|15.88|14.84|13.79|14.42|14.39|13.02||13.39|12.55|12.79|12.5|12.19|11.92|11.6|11.96|11.8|10.92|10.62|10.84|11.59|10.64|9.93|10.23|10.53|10.4|10.42|10.1|10.38|10.39|10.22|9.72|10.04|9.97|10.26|10.9|10.25|11.02|10.66|10.46|9.72|9.61|10.22|9.86|10.55|10.08|10.03|10.13|10.38|10.53|11.26|11.22|10.46|9.66|9.15|9.68|10.33|9.85|9.72|9.76|10.2|9.29|9.24|9.01|9.76|9.22|9.15|9.1|7.93|7.74
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|10|9.95|9.81|9.84|9.73|9.36|9.39|8.31|7.88|8.26|8.23|8.27|8.14|8.12|8.04|8.01|8.19|8.42|8.65|8.77|8.72|8.6|8.85|9.51|9.25|9.67|9.41|9.78|9.85|10.24|9.96|9.77|9.94|9.72|9.53|9.03|8.74|8.74|8.73|8.52|8.56|8.59|8.58|8.38|7.95|8.45|8.42|8.56|9.04|9.8|9.53|9.52|9.34|9.43|9.17|9.23|9.74|9.41|9.65|9.07|9.51|9.1|8.89|8.83|8.95|8.74|8.73|9.03|9.19|8.97|9.14|8.43|8.74|8.52|8.02|7.94|7.69|7.02|6.62|6.79|6.51|6.54|6.33|6.47|6.52|7.08|6.99|6.67|6.62|6.72|6.86|6.84|6.47|6.28|6.17|6.03|6.14|6.09|6.07|6.25|5.93|5.97|5.82|5.58|5.97|5.98|6.24|6.17|6.31|6.31|6.6|6.78|6.85|6.77|6.59|6.21|6.3|6.18|6.31|6.48|6.43|6.08|6.16|6.09|6.11|5.8|5.93|5.94|5.4|5.68|5.85|5.88|5.97|5.75|5.51|5.19|5.38|5.21|5.63|5.56|5.68|5.18|5.16|5.33|5.51|5.86|5.83|5.72|6.08|6.28|6.03|6.03|5.97|6.1|6.13|5.89|6.08|6.1|6.17|6.14|6.14|6.38|6.57|5.82|5.7|5.72|6|5.79|5.89|5.74|5.42|5.7|5.76|5.87|5.9|5.95|5.94|5.82|5.89|5.97|6.13|6.22|6.27|6.53|6.21|6.28|6.29|6.38|6.12|5.79|5.76|5.61|5.57|5.55|5.69|5.68|5.77|5.84|5.59|5.23|5.32|5.01|5.01|5.05|4.99|5.01|4.89|4.96|5.05|5.07|5.28|5.21|5.17|5.49|5.41|5.2|5.21|5.28|5.3|5.21|5.33|5.28|5.08|5.24|5.38|5.47|5.62|5.55|5.43|5.44|5.8|5.56|5.35|5.32|5.23|5.17|5.09|5.34|5.41|5.28|5.24|5.01|5.22|4.84|4.63|4.61|4.47|4.42|4.52|4.48|4.42|4.27
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|9.57|9.37|9.35|9.32|9.25|8.86|8.56|7.87|7.35|7.7|7.61|7.6|7.44|7.35|7.22|7.27|7.5|7.63|7.87|7.97|7.87|7.77|7.9|8.44|8.25|8.58|8.38|8.78|8.75|9|8.59|8.34|8.62|8.32|8.1|7.79|7.53|7.62|7.75|7.69|7.66|7.68|7.54|7.41|7.1|7.82|7.66|7.95|8.55|9.24|9.25|9.21|9.02|8.87|8.53|8.69|9.2|8.96|9.18|8.76|9.05|9.06|8.73|8.71|8.88|8.7|8.87|9.2|9.32|9.08|9.13|8.57|8.86|8.62|8.42|8.51|8.38|7.85|7.72|7.95|7.67|7.75|7.56|7.75|7.8|8.52|8.55|8.05|7.89|8.15|8.32|8.17|7.72|7.48|7.3|7.13|7.34|7.15|7.18|7.45|7.09|6.99|6.8|6.41|6.99|7.08|7.13|7.2|7.27|7.28|7.55|7.76|7.84|7.71|7.6|7.19|7.29|7.31|7.5|7.79|7.63|7.37|7.47|7.26|7.32|6.99|7.22|7.1|6.47|6.81|7.06|7.14|7.24|6.89|6.68|6.22|6.4|6.2|6.74|6.62|6.72|6.13|6.06|6.24|6.39|6.81|6.83|6.63|7.1|7.33|6.98|6.95|6.93|7.07|7.11|6.84|7.05|7.1|7.2|7.38|7.22|7.43|7.67|7.24|7.05|6.98|7.35|7.16|7.35|7.05|6.66|7.13|7.21|7.59|7.41|7.44|7.46|7.31|7.37|7.59|7.65|7.88|7.92|8.24|7.83|7.98|8|7.95|7.66|7.21|7.11|6.89|6.82|6.77|6.95|6.9|7.09|7.19|6.87|6.43|6.53|6|6.09|6.21|6.07|6.04|5.94|6.08|6.2|6.18|6.4|6.38|6.44|6.79|6.67|6.32|6.34|6.4|6.43|6.26|6.43|6.36|6.04|6.29|6.38|6.59|6.77|6.64|6.55|6.56|7.01|6.7|6.44|6.34|6.33|6.29|6.21|6.57|6.59|6.45|6.37|5.93|6.06|5.81|5.59|5.58|5.44|5.34|5.49|5.3|5.4|5.12
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|5.01|5.11|5.17|5.25|5.25|5.15|4.74|4.76|4.54|4.74|5.23|5.43|5.6|5.5|5.47|5.24|5.47|5.45|5.87|6.06|5.94|5.92|6.17|6.24|6.11|6.08|6.2|6.4|6.19|6.08|5.69|5.89|6.02|6.08|6.17|6.02|5.9|6.18|6.23|6|5.39|5.55|5.17|5|4.83|4.83|5.18|5.06|5.16|5.27|5.48|5.53|5.99|5.93|5.9|5.77|6.06|6.06|6.13|6.14|6.26|6.53|6.61|6.31|6.89|7.11|7.29|7.11|7.27|7.32|7.73|7.65|7.45|7.45|6.79|6.64|6.67|6.47|6.72|6.99|6.72|6.66|6.63|6.39|6.41|6.78|6.95|6.22|6.04|6.27|6.54|7.11|6.85|6.93|7.15|7.39|7.61|7.51|7.45|7.4|7.16|7.1|7|7.02|7.51|7.91|7.9|7.94|7.86|7.59|7.67|7.51|7.78|7.41|8.02|7.9|7.8|7.93|7.94|7.39|7.45|7.03|7.17|6.97|7.11|6.75|7.21|7.31|7.2|7.58|7.78|7.7|7.69|6.89|7.26|6.69|7.13|7.49|7.9|7.66|7.5|7.3|6.98|7.39|7.33|8.6|8.67|8.57|8.73|8.83|8.4|8.2|8.42|8.57|8.68|8.33|7.95|8.34|8.76|8.79|8.67|9.03|9.05|8.92|8.71|8.61|9.11|9.08|9.33|9.2|9.4|9.67|10.1|10.07|9.74|9.11|9.39|9.36|9.36|9.53|9.06|9.52|9.41|9.74|9.06|8.86|8.77|8.69|8.6|8.32|7.6|7.67|7.82|7.62|7.98|7.86|8.09|7.68|7.57|6.61|6.86|6.71|7.52|7.35|7.36|7.33|7.56|6.96|7.31|7.59|8.23|8.7|9.08|9.26|9.17|8.72|8.51|8.36|8.63|8.09|8.35|7.8|7.59|7.97|8.1|8.51|8.54|7.91|7.85|7.65|7.93|8|7.92|7.86|7.62|7.7|7.38|7.43|7.54|7.19|6.48|6.42|6.52|6.22|5.9|6.06|5.85|5.95|5.93|5.7|5.54|5.18
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|14.2|14.36|14.04|14.52|14.35|14.19|13.38|12.44|11.34|11.78|12.26|11.98|12.13|12.65|12.3|12.46|13.18|13.51|14.23|14.29|14.42|14.19|14.46|14.98|14.36|15.62|16.18|17.26|16.66|16.47|15.5|15.23|15.36|14.82|13.94|13.62|13.22|12.76|12.83|12.52|12.64|12.46|12.36|11.64|11.33|12.26|11.7|12.7|12.97|13.91|14.61|14.14|13.86|13.52|13.74|14.51|15.46|14.5|14.97|14.51|14.37|14.73|14.35|13.76|13.05|12.74|13|13.59|14.01|13.9|13.91|13.69|13.48|11.97|12.06|11.57|11.35|11.04|11.01|12.13|11.44|11.93|12.14|12.35|13.03|13.93|13.92|12.89|12.04|11.96|12.2|12.49|11.95|11.18|10.29|9.71|10.04|10.09|10.27|9.77|9.79|10.16|10.59|10.26|11.34|11.51|11.95|12.24|12.44|12.25|13.18|13.57|14.51|14.44|14.37|13.75|13.99|13.03|13.64|13.52|13.04|12.35|11.6|11.85|11.96|11.21|11.95|12.29|11.44|11.98|12.02|12.43|12.82|11.93|11.64|11.3|12.2|11.74|12.93|12.93|13.42|12.36|12.19|11.76|11.56|12.67|13.04|12.42|12.79|13.55|12.99|12.91|12.93|13.08|13.54|12.89|13.49|13.46|13.76|13.78|13.22|13.95|14.23|13.55|13.41|13.26|13.93|13.72|14.49|13.77|13.08|14.13|14.31|14.79|14.4|14.62|14.45|14.14|14.25|15.05|15.2|15.78|15.57|16.02|15.23|15.44|16.01|15.29|15.05|13.94|13.31|12.78|13|12.89|13.52|13.8|13.76|13.85|13.37|12.66|12.56|12.02|12.29|12.34|12.2|12.17|11.74|11.7|11.91|12.34|13.4|13.34|13.63|13.85|13.32|13.21|13.09|13.27|13.23|13.21|13.42|13.33|12.2|12.28|12.48|12.79|13.03|12.98|12.68|12.86|13.37|13.16|13.37|13.31|13.9|12.83|12.2|13.15|13.51|13.36|13.12|12.77|12.81|11.85|11.41|11.44|11.02|10.79|10.45|10.09|9.9|9.22
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|||||||||||||||||1.98||||||||||||||||||
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|12.26|12.35|12.23|12.9|12.5|13.45|13.53|13.03|11.55|11.58|12.39|13.53|14.85|13.63|14.26|14.57|14.81|15.5|15.81|15.91|15.67|15.18|16.15|15.96|16.25|15.74|17.97|18.05|17.89|18.2|16.92|16.47|16.32|16.08|17|16.77|16.06|16.29|16.66|16.14|15.53|15.63|15.55|14.58|14.83|15.07|14.64|14.14|15.05|15.29|15.44|15.23|15.15|15.6|15.14|13.41|13.93|13.27|12.49|12.44|13.21|13.35|12.86|13.04|12.98|13.6|14.01|12.77|12.68|12.23|12.44|11.71|11.92|11.98|12.42|12.61|12.58|11.76|12.67|12.99|12.73|12.99|12.74|12.98|13.06|14.35|15.19|13.36|11.71|12.76|13.62|13.01|12.41|11.48|10.64|11|12.03|12.24|11.23|11.08|10.11|10.06|10.26|9.98|11.22|12.22|12.39|12.89|12.16|12.66|12.62|12.77|13.56|13.24|14.24|13.58|13.54|13.28|13.76|13.89|12.5|11.26|11.29|11.18|11.95|11.71|12.13|11.98|11.37|12.27|12.75|13.76|13.38|11.96|13.07|12.67|12.74|12.93|14.2|15.06|16.16|15.54|14.73|14.74|13.62|16.07|17.91|18.35|17.82|19.56|19.18|18.91|20.42|21.68|20.62|20.74|19.61|19|19.28|18.65|18.65|18.78|18.73|17.32|17.34|17.68|17.63|16.84|16.79|17.09|16.95|17.13|17.09|16.25|16.92|17.15|16.95|16.7|15.49|15.52|15.41|15.61|14.9|14.98|14.68|14.61|14.82|14.47|14.73|13.71|13.27|12.74|12.75|13.27|12.45|11.47|11.58|11.12|11.17|11.09|11.13|11.03|10.84|10.44|9.85|9.18|8.96|9.31|10.1|10.8|11.14|11.21|11.2|11.52|11.61|11.53|11.62|11.7|11.4|11.33|11.57|11.48|11.48|11.75|12.06|12.81|12.32|12.48|12.9|11.91|12.59|10.85|10.12|10.37|10.33|10.35|10.37|10.78|11.04|10.94|9.67|9.99|9.66|9.84|9.14|9.44|9.15|8.19|8.61|7.37|6.91|6.7
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|49.25|48|46.05|46.57|46.35|43.64|42.93|41.79|41.6|41.56|40.76|38.24|38.85|39.51|41.07|41.24|41.01|41.79|44.81|45.6|45.77|46.46|46.37|48.13|48.41|49.51|50.52|49.81|52.67|52.27|53.38|52.29|53|54|54.82|53.99|52.76|51.63|53.49|48.27|47.98|45.97|46.17|45.92|45.64|45.92|44.56|43.69|46.33|47.31|46.82|47.2|47.12|46.05|45.23|45.82|43.71|42.14|42.22|40.89|41.37|42.6|40.57|41.28|38.91|38.96|40.29|43.17|43.18|42.6|41.75|39.75|40.21|38.36|36.65|36.56|37.35|34.95|34.47|34.86|35.52|34.87|34.86|34.62|32.99|33.27|34.01|30.91|30.72|31.26|28.84|28.08|27.63|27.09|27.32|26.52|27.79|28.63|29.28|30.88|30.5|28.39|29.71|30.22|31.77|31.95|33.64|32.8|31.77|32.86|33.79|33.7|35.43|34.26|33.11|32.77|33.75|31.77|32.53|32.54|33.13|32.85|34.34|34.18|33.98|33.15|34.71|33.75|31.77|31.24|32.29|32.47|33|31.8|31.01|29.8|29.88|28.64|30.21|29.25|28.88|27.59|26.83|27.11|26.23|27.39|27.34|27.39|23.37|24.7|23.74|22.79|23.15|25.78|26.79|26.54|27.73|28.67|28.9|28.78|28.19|27.32|28.59|27.91|26.22|26.4|26.13|26.26|27.18|24.82|24.98|25.14|25.85|25.58|26.11|25.06|25.08|25.01|23.8|24.18|22.48|22.51|22.85|22.7|22.43|22|22.78|22.97|24.02|22.74|22.45|22.16|21.28|21.09|21.31|21.52|21.59|22.74|22.21|22.6|21.58|21.58|23.46|23.24|22.39|21.25|21.45|21.13|21.27|19.91|21.18|21.93|22.02|22.38||20.73|20.64|20.53|20.9|20.57|21.58|20.53|20.53|21.06|21.83|21.65|21.83|21.17|20.27|19.75|19.26|18.48|18.96|18.75|19.56|20.93|19.82|20.75|21.7|22.05|21.17|21.77|21.75|20.97|19.58|19.84|19.89|19.66|18.82|19.22|18.68|19.73
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|14.6|14.62|14.36|14.48|14.43|13.75|14.07|13.42|13.06|13.22|13.07|12.38|12.68|12.52|12.63|13.01|13.41|13.31|14.08|14.3|14.21|13.84|14.15|15.04|15.02|14.47|16.09|16.53|17.04|16.21|16.53|16.29|16.13|16.03|16.14|15.67|15.22|15.08|14.86|15.5|15.65|15.66|15.17|14.56|15.02|15.53|14.75|15.71|16.45|17.14|17.33|17.91|17.84|17.26|17.19|17.11|17.3|17.73|17.97|16.76|16.9|17.25|17.44|17.41|17.81|18.69|18.19|17.73|17.49|17.3|17.39|17.01|16.44|16.33|16.25|16.06|16.48|16.36|16.24|15.65|15.75|15.63|15.53|15.95|15.58|15.04|14.28|15.78|15.49|14.94|15.07|15.8|15.41|14.94|13.91|13.72|14.02|13.86|13.58|13.67|13.33|13.37|12.63|13.09|13.29|13.5|12.68|12.78|12.75|13.24|12.5|12.52|12.26|12.2|11.76|11.59|11.75|10.83|10.81|10.05|9.82|9.75|10.01|10.34|10.19|9.95|9.9||9.94|9.72|9.9|9.91|9.94|10.24|9.97|9.9|10.35|9.49|9.77|10.27|10.17|9.48|9.46|9|8.93|9.54|9.28|9.33|9.19|9.58|9.57|9.65|9.26|9.66|10.09|10|10.01|9.92|10.01|9.93|9.41|9.86|9.86|9.41|9.22|9.68|9.71|9.31|9.45|9.27|9.16|9.28|9.68|9.56|9.33|9.54|9.28|9.35|8.94|9.3|9.13|9.37|9.23|9.24|9.35|8.9|9.44|9.52|9.4|8.55|8.17|8.32|8.17|7.82|7.6|7.54|7.8|7.85|8.22|7.98|8.28|7.98|7.84|7.9|7.94|7.84|7.93|7.77|8.15|8.22|8.59|8.52|8.26|8.36|8.36|8.46|8.42|8.54|8.27|8.1|8.32|8|8.06|8.54|8.7|8.76|8.83|8.47|8.25|8.23|8.48|8.04|7.85|7.64|7.86|7.51|7.38|7.02|7.51|7.14|6.76|6.23|6.56|6.35|6.3|6.6|6.77|6.21|6.37|6.23|6.35|6.15
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|5.4|5.41|5.08|5.16|5.07|4.94|4.86|4.43|4.11|4.16|4.28|4.11|4.25|4.19|4.44|4.36|4.3|4.34|4.52|4.54|4.4|4.35|4.58|4.64|4.51|4.57|4.49|4.71|4.61|4.8|4.66|4.69|4.56|4.4|4.41|4.46|4.4|4.6|4.61|4.84|4.87|5.12|4.9|4.74|4.69|4.71|4.49|4.72|4.88|5.12|5.53|5.23|5.1|5.05|4.91|4.98|4.68|4.65|4.71|4.53|5.07|5.05|4.64|4.52|4.57|4.32|4.38|4.49|4.65|4.43|4.37|4.5|4.64|4.36|4.34|4.38|4.22|3.92|4.01|4.26|4.2|4.35|4.3|4.19|4.2|4.45|4.57|6.14|5.92|6.49|6.73|6.84|6.71|6.74|6.6|6.47|6.49|6.41|6.14|6.3|6.1|5.94|5.85|5.89|6.26|6.06|6.29|6.2|5.96|5.95|5.67|5.4|5.42|5.38|5.2|5.05|5.01|4.85|4.58|4.44|4.45|4.25|4.29|4.32|4.31|4.06|3.87|3.66|3.68|3.69|3.7|3.66|3.53|3.4|3.26|3.2|3.46|3.52|3.57|3.55|3.61|3.54|3.4|3.38|3.57|3.7|3.82|3.92|3.84|3.94|3.91|3.74|3.73|3.85|3.77|3.91|3.82|3.88|3.8|3.68|3.61|3.73|3.82|3.54|3.39|3.5|3.41|3.17|3.22|3.08|3.1|3.21|3.24|3.5|3.33|3.15|3.16|3.3|3.12|3.33|3.22|3.31|3.25|3.31|3.37|3.23|3.29|3.16|3.11|2.96|3.09|3.07|3.15|3.19|2.94|2.84|2.96|2.96|2.89|2.82|2.91|2.95|2.95|2.89|2.82|2.74|2.89|2.94|3.02|3.02|3.1|3.02|2.89|2.84|2.86|2.91|2.85|2.94|2.98|2.88|2.92|2.98|2.89|3.04|2.85|2.9|3|3.07|2.93|2.93|3.3|3.15|3.02|2.81|2.77|2.71|2.67|2.71|2.8|2.65|2.58|2.61|2.66|2.68|2.58|2.69|2.64|2.68|2.74|2.62|2.51|2.51
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.93|15.83|15.57|15.44|14.92|14.49|14.47|14.24|13.34|13.05|12.64|12.85|12.93|12.99|12.78|12.68|13.16|13.48|13.23|12.99|13.11|12.97|13.03|13.48|13.31|13.31|13.12|13.49|13.25|13.1|12.88|12.48|12.1|11.35|11.18|11.14|11.41|11.38|11.03|10.98|10.99|10.86|10.84|10.89|10.9|10.93|10.38|10.39|10.4|10.74|10.64|10.29|10.76|10.57|10.09|10.46|10.23|9.77|9.69|9.24|9.3|9.4|9.52|9.21|8.96|8.78|9.17|8.71|8.67|8.8|9.38|9.07|8.75|8.67|8.67|8.85|8.78|8.75|8.6|8.28|7.76|7.88|8.24|8.43|8.05|9.47|9.37|9.64|9.36|9.11|9.38|9.56|9.64|9.65|9.92|9.45|9.39|9.22|8.77|8.55|8.82|8.46|8.18|8.57|9.42|8.83|8.69|7.76|8.45|8.46|8.05|7.67|7.74|7.88|8.02|7.63|7.49|7.01|7|6.51|6.58|6.23|6.08|6.14|6.05|5.98|6.02|5.99|5.93|5.87|6.1|6.01|5.83|5.75|5.66|5.5|5.34|5.37|5.56|5.33|5.23|4.99|4.86|5|5.35|5.36|5.06|4.98|4.93|4.89|4.77|4.73|4.96|4.98|4.89|4.67|4.8|5.15|4.53|4.25|4.23|4.3|4.45|4.35|4.18|4.19|3.98|3.97|3.95|3.44|3.47|3.72|3.71|3.85|3.87|4.01|3.97|4.03|4.17|4.58|4.28|4.43|4.39|4.24|4.36|4.21|4.45|4.51|4.4|4.33|4.37|4.41|4.26|4.4|4.44|4.48|4.49|4.53|4.44|4.62|4.58|4.27|4.7|4.83|4.68|4.43|4.4|4.41|4.96|4.76|4.84|4.81|4.63|4.51|4.86|4.73|4.79|4.12|4.12|3.91|3.94|3.88|3.99|4.15|4.26|4.19|4.37|4.24|4.14|4.01|4.14|4.21|4.48|4.28|4.65|4.59|4.46|4.71|4.97|4.76|4.73|4.93|5.03|4.42|4.45|4.49|4.74|4.65|4.84|4.88|4.74|5.04
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.79|10.86|10.19|10.37|10.64|10.57|10.78|10.49|9.56|9.21|9.47|8.98|8.78|8.65|8|7.8|8.18|8.52|8.36|8.44|8.26|8.26|8.42|8.6|8.52|8.26|8.02|7.29|6.98|6.79|7.06|6.72|6.93|6.67|6.96|7.04|6.93|6.5|6.62|7.05|6.97|6.87|6.59|6.48|6.24|6.68|6.43|6.65|6.37|6.8|6.8|6.73|6.21|6.11|5.74|5.41|5.66|5.53|5.57|5.06|5.14|5.48|5.46|5.45|5.45|5.38|5.22|4.85|4.66|4.86|4.89|4.93|4.93|4.63|4.66|4.41|4.55|4.53|4.83|4.36|4.1|3.97|4.1|3.93|3.7|3.74|3.66|3.62|3.54|3.37|3.48|3.41|3.32|3.24|2.99|3.02|3.09|3.09|3.06|3.05|3.05|3.13|2.9|2.82|2.99|3.04|2.9|2.76|2.66|2.74|2.83|2.69|2.53|2.42|2.56|2.5|2.4|2.28|2.32|2.13|2.03|1.89|1.9|1.96|1.94|2|2.04|2.09|1.96|1.9|1.95|2.01|2.02|2.05|1.99|1.88|1.91|1.95|2.07|2|1.95|1.74|1.85|1.8|1.73|2.05|2.03|2.04|2.08|2.11|2.13|2.09|2.08|2.14|2.13|2.15|2.31|2.33|2.21|2.16|2.23|2.2|2.26|2.19|2.14|2.24|2.12|2.09|2.25|2.16|2.15|2.44|2.44|2.35|2.3|2.33|2.21|2.13|2.09|2.11|1.96|1.92|1.95|1.94|1.87|1.88|1.84|1.8|1.65|1.62|1.69|1.61|1.52|1.43|1.49|1.38|1.42|1.51|1.61|1.42|1.43|1.41|1.44|1.49|1.58|1.57|1.58|1.44|1.43|1.52|1.74|1.77|1.77|1.75|1.79|1.85|1.93|1.96|2.01|1.98|2.03|2|1.94|2.03|2.12|2.12|2.07|1.92|1.93|1.84|1.73|1.92|1.9|1.99|2.03|2.11|2|1.87|2.01|1.87|1.78|1.68|1.78|1.79|1.85|1.94|1.86|1.76|1.76|1.81|1.61|1.4
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|2.07|2.09|1.95|1.96|1.86|1.83|1.78|1.66|1.52|1.51|1.53|1.49|1.57|1.59|1.68|1.77|1.83|1.83|1.86|1.86|1.92|1.84|1.88|1.9|1.92|1.93|1.76|1.8|1.78|1.78|1.76|1.81|1.83|1.72|1.77|1.77|1.66|1.72|1.78|1.77|1.63|1.66|1.65|1.67|1.63|1.61|1.52|1.92|1.93|1.91|2.12|2.09|2.06|2.07|2.03|2.02|1.96|1.97|1.77|1.61|1.72|1.74|1.68|1.68|1.75|1.76|1.9|1.9|1.83|1.76|1.76|1.79|1.82|1.8|1.67|1.61|1.56|1.53|1.57|1.72|1.74|1.78|1.79|1.79|1.87|1.83|1.84|2.02|2.05|2.27|2.3|2.49|2.42|2.34|2.31|2.37|2.47|2.49|2.42|2.48|2.39|2.31|2.33|2.48|2.59|2.56|2.63|2.52|2.46|2.44|2.37|2.45|2.43|2.43|2.53|2.33|2.31|2.28|2.22|2.15|2.11|2.07|2.12|2.16|2.21|2.08|2.08|1.97|1.94|1.86|1.91|1.87|1.91|1.83|1.85|1.8|1.88|1.9|1.99|1.92|1.93|1.89|1.94|1.91|2.03|2.03|2.11|2.15|2.18|2.23|2.29|2.25|2.18|2.26|2.29|2.33|2.38|2.38|2.33|2.31|2.32|2.39|2.43|2.32|2.29|2.34|2.26|2.19|2.26|2.15|2.23|2.26|2.36|2.4|2.24|2.21|2.17|2.25|2.25|2.37|2.27|2.28|2.18|2.21|2.13|2.1|2.14|2.18|1.98|1.97|2.06|2.03|2.06|2.08|2.13|2.04|2.09|2.01|1.96|1.94|1.96|1.96|1.87|1.81|1.77|1.78|1.76|1.8|1.8|1.87|1.87|1.87|1.84|1.89|1.92|1.94|1.96|1.99|2|1.93|2|2.07|1.95|2.02|1.95|1.97|2|1.94|1.97|1.95|2.04|1.84|1.79|1.77|1.74|1.62|1.57|1.63|1.68|1.69|1.61|1.61|1.62|1.53|1.5|1.5|1.46|1.46|1.48|1.46|1.45|1.41
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|6.82|6.9|6.54|6.77|6.78|6.5|6.18|5.92|5.82|5.96|6.11|6.23|6.43|6.26|6.33|6.38|6.73|6.73|6.77|6.92|7|7.01|7.18|7.58|7.43|7.87|7.65|7.87|7.64|7.75|7.63|7.64|7.57|7.37|7.6|7.33|7.33|7.45|7.11|7.43|7.63|7.49|7.56|7.51|7.27|7.49|7.33|7.59|7.72|8.19|8.35|8.12|8.11|8.2|7.95|7.79|7.55|7.69|7.85|7.7|8.1|8.04|8.05|7.92|8.05|8.1|8.14|7.7|7.42|7.37|7.29|7.23|7.25|6.94|6.8|6.8|6.92|6.76|6.85|6.9|6.6|6.52|6.68|6.49|6.41|6.24|6.11|6.05|5.85|5.87|5.59|5.48|5.29|5.42|5.23|5.21|5.3|5.26|5.11|5.26|5.07|4.99|5|5.09|5.58|5.65|5.6|5.49|5.37|5.85|5.76|5.74|5.75|5.36|5.35|5.13|5.26|4.95|4.9|4.7|4.7|4.66|4.6|4.58|4.53|4.52|4.72|4.67|4.38|4.4|4.61|4.5|4.53|4.55|4.27|4|4.07|4.05|4.29|4.23|4.07|3.96|3.87|3.74|3.67|3.96|4.07|4|3.92|4.06|4.01|4.08|4.01|4.12|3.92|3.62|3.72|3.8|4.02|3.9|3.96|3.96|4.34|4.33|4.15|4.26|4.4|4.2|4.09|4.08|4.28|4.32|4.42|4.69|4.57|4.59|4.51|4.27|4.34|4.51|4.26|4.49|4.52|4.71|4.46|4.34|4.46|4.39|4.16|4.11|4.1|4.02|3.85|3.75|3.83|3.98|4.07|4.07|3.86|3.81|3.93|3.72|3.68|3.67|3.39|3.25|3.38|3.15|3.26|3.18|3.6|3.77|3.68|3.53|3.52|3.66|3.82|3.72|3.65|3.84|3.97|3.97|3.81|3.47|3.73|3.82|3.86|4.17|3.86|3.66|3.58|3.61|3.46|3.32|3.42|3.23|3.02|3.13|3.37|3.34|3.16|3.18|3.25|3.27|3.26|3.49|3.06|3.04|2.92|2.77|2.7|2.32
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|16.86|17.09|16.9|17.03|16.55|16.32|16.26|15.02|14.73|14.23|14.63|14.56|14.59|15.55|15.78|15.92|16.29|16.03|16.04|16.45|16.9|16.44|16.23|16.93|17.44|17.6|16.82|17.61|17.82|18.04|18.11|17.54|17.72|17.49|17.84|17.97|17.76|17.88|18.77|19.22|18.86|19.2|18.93|18.32|18.22|18.51|17.15|18.73|19.8|20.12|21.07|20.08|19.53|19.44|18.94|18.79|18.62|18.57|18.44|17.64|18.66|18.28|17.4|17.05|17.28|17.45|18.09|18.77|18.79|18.11|18.61|18.71|19.16|19.46|19.48|19.97|19.93|19.38|19.54|20.89|20.58|20.28|19.52|19.41|19.57|19.89|20.53|20.32|18.79|19.76|20.45|20.74|20.14|20.29|19.97|19.72|20.65|21.59|21.16|21.84|20.93|20.61|20.25|21.56|22.35|22.42|22.58|21.68|22.1|23.24|22.65|22.95|23.58|24.03|22.98|22.67|22.73|21.84|21.12|20.96|21|20.96|21.43|21.47|21.67|20.54|19.62|18.69|18.95|18.66|18.83|17.9|17.82|17.88|17.08|16.48|17.02|17.18|17.53|17.06|16.87|16.39|16.31|15.59|16.69|17.53|17.61|17.69|17.55||17.53|17.53|17.57|18.29|18.22|18.76|18.86|18.83|18.09|18.68|18.07|17.73|18.13|17.58|16.72|16.88|16.84|16.44|16.36|15.77|15.8|16.15|16.57|16.98|16.67|16.2|16.06|16.12|15.79|16.18|15.59|15.85|15.8|15.71|15.68|15.71|15.72|15.73|15.46|15.31|15.55|15.61|16.12|16.39|16.46|15.59|15.48|15.35|15.21|14.89|14.89|15.03|14.87|15.03|14.53|14.21|13.71|14.16|13.7|13.68|13.46|13.37|13.42|13.77|13.77|13.59|13.64|13.55|13.87|13.54|13.73|14.55|13.72|13.92|13.93|14.02|13.93|13.55|13.53|13.53|14.39|13.34|12.68|12.44|12.31|12.15|11.67|12.47|13.11|12.7|12.37|12.43|12.36|12.34|12.36|12.51|12.82|12.86|12.8|12.23|11.96|11.82
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|13.41|14.42|14.49|15.37|14.6|13.8|13.36|12.48|12.48|13.15|12.58|10.81|11.96|12.17|12.53|12.96|13.1|14|13.98|13.18|13.01|13.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.63|11.86|11.24|11.29|11.49|11.03|11.24|10.41|10.26|10.71|10.92|11.62|11.72|11.93|11.95|12.28|12.36|12.09|12.15|12.05|12.01|12.1|12.55|13.22|14.78|14.93|14.56|15.47|15.66|15.86|16.06|15.35|15.74|15.95|15.82|15.42|14.71|15.02|15.03|15.81|15.31|15.72|15.72|14.45|14.24|14.36|14.32|15.34|15.4|15.91|17.6|17.11|16.27|16.47|15.98|16.12|16.52|16.5|15.77|15.15|15.01|15.72|15.84|15.35|15.61|15.61|16|16.38|16.78|16.84|16.11|16.28|16.29|15.77|17.02|16.22|16.47|14.88|16.29|16.06|15.65|16.5|16.56|16.47|15.83|16.33|15.62|15.54|15.02|15.01|15.65|15.77|14.7|13.65|12.98|12.67|13.56|13.47|13.83|14.34|13.97|13.29|13.51|12.9|13.6|14.36|14.07|14.92|14.11|15.45|14.43|15.56|15.82|16.53|16.91|16.08|16.75|14.95|15.7|15.02|14.51|13.53|13.83|13.26|13.55|14.11|13.96|14.28|12.42|12.22|13.36|13|14.1|12.43|12.1|10.6|10.46|10.9|12.71|13.04|13.68|11.99|12.27|12.35|12.24|13.58|14.11|13.02|12.79|13.61|13.27|13.36|14.38|15.13|14.64|13.86|14.52|14.03|14.45|14.96|14.16|14.32|14|13.19|13.38|14.18|13.91|14.88|16.15|16.26|15.41|16.16|17.62|17.83|17.84|19.12|17.71|16.89|18.26|19.25|18.61|19.16|18.3|19.88|20.56|19.78|22.37|21.53|21.33|21.7|20.56|20.5|19.6|19.25|20.08|19.21|20.49|21.69|20.21|18.49|17.93|17.02|18.33|18.39|17.56|17.61|17.79|17.29|17.29|18.1|18.58|18.73|18.28|18.83|19.31|18.67|19.38|20.02|19.95|19.96|21.28|20.27|18.67|19.15|18.89|20.57|20.8|21.68|20.82|20.78|21.85|21.95|20.8|21.55|21.73|21.15|19.91|21.51|24.42|21.99|20.62|21.02|20.81|20.93|20|21.7|20.84|18.41|17.08|17.04|15.93|14.65
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.98|5.66|5.78|5.91|6.01|6.29|5.79|5.44|5.57|5.71|5.99|6.22|6.24|6.17|6.39|6.42|6.18|6.67|6.67|6.64|6.74|6.83|7.05|7.15|7.12|6.73|7.01|7.2|7.47|7.04|6.7|6.83|6.62|6.76|6.65|6.23|6.17|6.37|6.62|6.7|6.98|6.88|6.7|6.53|6.53|6.43|6.77|6.97|7.54|7.66|7.51|7.58|7.9|7.39|7.27|7.53|7.55|7.55|7.35|7.32|7.39|7.48|6.81|6.5|6.66|6.36|6.49|6.48|6.66|6.63|6.87|6.91|6.91|6.67|6.75|6.73|6.51|6.51|6.59|6.46|6.45|6.42|6.3|6.08|5.95|6.15|5.67|5.59|5.77|5.7|6.01|5.84|5.49|5.05|4.85|4.96|4.82|4.65|4.56|4.36|4.42|4.36|4.56|4.89|4.76|5.05|5.26|5.25|5.37|5.22|4.94|5.12|4.6|4.33|4.4|4.49|4.38|4.67|4.4|4.49|4.12|4.08|4.04|4.08|3.99|4.05|4.08|3.82|3.71|3.82|4.07|4.28|3.94|4.02|3.75|3.85|4.06|4.69|4.8|4.97|4.25|4.15|4.29|4.51|5.11|5.26|5.15|5.47|5.93|5.8|5.62|5.58|5.79|5.54|5.38|5.53|5.97|6|6.4|6|6.23|6.53|6.2|6.01|5.99|5.89|6.09|6.42|5.99|5.65|5.81|6.12|6.45|6.29|6.56|6.36|6.53|6.64|6.93|6.78|7.06|6.82|7.13|7.15|6.86|7.16|7.09|6.73|6.61|6.67|6.41|6.25|6.61|6.49|6.21|6.3|6.68|6.6|6.15|6.21|6.22|6.07|5.93|5.64|5.34|5.61|5.48|5.5|5.41|5.75|5.95|5.83|6.07|5.7|5.64|6.02|6.11|6.21|6.22|6.43|6.01|5.7|5.86|6.13|6.19|6.56|5.86|5.86|5.4|5.33|5.27|5.47|4.98|4.72|4.58|4.36|4.48|4.59|4.34|3.96|3.83|4.01|3.96|3.96|3.89|3.75|3.57|3.78|3.61|3.51|3.16|3.2
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|10.9|10.73|10.37|10.18|10.08|9.86|10.04|9.61|9.44|9.39|9.06|9.12|9.1|8.87|9.02|9.44|9.7|9.77|10.42|10.75|10.43|10.41|11.9|12.5|12.08|11.88|11.78|12.23|12.94|13.19|13|12.86|13|12.86|12.84|12.8|12.69|12.57|12.66|13.19|13.32|13.28|12.61|12.4|12.57|12.99|12.36|13.48|13.67|14.06|14.06|14.09|14.27|14.04|13.97|14.05|13.6|13.63|14.04|13.56|13.6|13.76|13.89|13.67|14.29|14.28|14.38|14.1|14.04|14.53|14.43|13.97|13.57|13.32|13.83|13.77|14.49|14.26|14.33|13.99|13.91|13.79|14.38|14.43|14.03|13.74|13.2|13.68|13.4|12.98|13.12|13.21|13.59|13.23|12.68|12.32|12.76|12.85|12.92|12.68|12.88|12.77|11.92|12.4|12.75|13.21|12.75|12.93|12.78|13.2|12.68|12.56|12.26|12.28|11.56|11.06|11.6|10.8|10|9.84|9.96|10.05|10.1|11.02|10.57|10.39|10.23|10.34|10.51|10.34|10.45|10.07|10.28|10.33|10.44|10.34|10.7|10.54|10.58|10.74|10.97|10.08|9.85|9.3|9.61|10.12|10.17|10.39|10.34|10.51|10.35|10.2|10.16|10.58|10.96|10.62|10.86|10.7|10.74|10.26|10.01|10.12|10.47|9.72|9.59|9.85|10.1|9.79|10.14|9.96|9.7|9.97|10.16|10.04|9.93|9.72|9.66|9.5|9.74|9.8|10.34|10.28|10.39|9.68|9.65|9.56|9.65|9.47|8.86|8.47|8.56|8.49|8.05|8.15|7.97|7.9|8.11|8.02|7.45|7.37|7.44|7.29|7.33|8.21|7.84|7.54|7.58|7.18|7.67|7.79|7.92|8.07|8|7.84|7.84|||||||||||||||||||||||||||||||||||||
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|6.78|7.36|7.09|7.1|6.56|6.64|5.83|5.32|4.53|4.32|4.63|4.53|4.78|4.88|4.95|4.9|5.13|5.47|5.64|5.64|5.72|5.51|5.64|5.62|5.76|5.86|5.69|6.4|6.79|6.93|6.38|6.29|5.93|5.82|5.75|5.32|4.7|4.79|4.79|4.57|4.29|4.71|4.38|4.53|4.18|4.41|4.41|4.5|4.79|5.37|5.86|4.8|4.59|4.78|4.62|4.68|5.34|5.69|6.14|5.61|5.94|6.42|6.02|5.39|5.98|6.02|6.26|6.37|6.43|5.72|6.22|5.56|5.8|5.84|5.86|6.72|5.83|8.13|8.84|10.18|10.13|10.47|10.34|10.44|10.64|10.62|10.9|11.47|11.44|13.27|13.49|13.36|12.7|12.27|12.09|11.95|12.39|12.52|12.1|12.65|12.04|11.44|11.32|12.64|13.12|12.95|13.07|12.83|12.81|13.34|13.88|14.11|14.49|14.82|15.28|15.36|15.67|15.37|14.28|14.15|14.23|14.27|14.69|14.44|14.7|14.06|13.99|13.71|13.09|13.36|14.07|14.56|14.01|13.73|13.33|12.43|13.12|12.95|14.28|13.18|13.01|12.87|13.2|12.93|13.8|15.17|15.54|15.71|16.03|16.89|16.47|16.96|16.64|17.32|17.31|17.75|17.44|17.78|17.82|18.53|18.56|19.49|19.45|19.2|18.68|18.74|18.64|17.9|18.05|17.55|17.51|17.3|17.5||17.93|17.3|16.97|17.07|17.74|18.47|17.19|17.49|17.48|18.36|18.2|18.28|20.26|17.84|16.86|16.89|16.59|16.76|16.65|16.9|17.28|17.17|17.89|17.74|17.53|16.72|17.42|17.89|19.22|18.98|17.79|17.58|17.58|17.04|17.81|17.57|18.89|19.7|19.33|19.65|20.32|20.06|20.57|19.22|18.8|17.89|18.7|18.6|18.43|21.93|23|19.71|21.08|19.9|18.96|19.17|20.9|18.26|16.4|15.11|15.26|14.84|13.64|14.58|15.39|15.39|15|14.93|15.72|15.6|15.25|15.44|14.77|15.15|16.38|15.72|15.56|15.92
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|9.28|9.98|9.7|9.58|9.02|9.43|8.62|8.11|7.23|6.85|7.27|7.11|7.44|7.57|7.51|7.16|7.31|7.89|8.09|8.08|8.28|8.14|8.92|8.96|9.25|9.31|9|9.99|10.02|10.18|9.43|9.34|8.78|8.87|8.72|8.56|7.89|7.93|7.96|7.49|7.08|7.82|7.7|7.99|7.6|7.51|7.39|7.5|7.75|8.62|9.86|8.01|7.07|7.32|7.38|7.19|7.99|8.68|9.22|8.26|8.9|9.11|8.95|8.42|8.61|8.43|9.17|9.19|8.88|7.73|8.15|7.61|7.44|7.07|6.68|7.01|5.59|8.42|9.99|12.2|11.84|12.53|12.38|12.56|13.24|13.65|13.62|13.78|13.47|14.98|14.92|15|14.79|14.29|13.86|13.68|14.21|14.18|13.96|14.38|13.7|13.28|12.75|13.92|14.46|14.92|15.22|14.82|14.82|15.02|15.87|15.92|16.16|17.2|17.6|17.91|18.32|17.97|16.82|16.6|17.1|17.5|18.05|17.97|18.02|17.41|16.96|16.32|15.16|15.73|16.26|16.54|15.86|15.69|15.18|13.97|14.37|14.21|15.31|14.05|13.79|13.72|14.01|13.92|14.77|15.76|15.99|16.18|16.75|17.51|17.4|17.74|17.4|17.97|17.69|18.08|17.89|18.22|18.04|18.87|18.87|19.45|19.57|19.3|19.1|18.92|18.66|18.6|18.17|17.06|16.96|16.86|16.91||17.48|16.85|16.44|16.56|17.02|17.63|16.34|16.79|16.68|17.57|17.31|17.55|19.35|17.12|16|15.93|15.96|16.03|15.84|16.53|16.81|16.6|17.29|17.16|16.93|16.11|16.67|17.15|18.4|18.4|17.21|16.81|16.58|16.56|17.19|16.98|18.19|18.86|18.62|19.04|19.62|19.23|19.97|18.6|18.38|17.28|17.99|17.96|17.75|20.79|21.09|18.67|19.88|19.01|17.91|18.16|19.76|17.35|15.47|14.77|14.59|14.25|13.48|14.44|15.1|15.07|14.8|14.74|15.16|15.1|14.8|14.91|14.51|14.75|15.76|15.46|15.22|15.41
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|18.1|18.33|18.2|18.53|18.38|18.92|19.07|18.8|18.46|19.4|19.88|18.67|18.98|18.17|17.45|18.27|18.82|18.08|18.14|17.89|17.85|17.24|16.91|17.63|17.16|17.42|17.11|16.28|17.15|17.11|18.52|18.06|18.08|17.61|18.09|19.09|18.99|19.21|18.64|18.52|18.76|19.2|20.87|20.56|19.98|19.89|19.85|18.15|18.68|18.91|18.21|18.24|17.46|17.2|15.83|16.35|16.96|16.55|17.38|16.79|16.45|16.32|16.26|15.95|15.55|15.52|15.8|15.35|13.68|13.38|13.82|13.92|13.9|12.26|12.91|12.58|13.8|13.22|13.57|13.63|13.6|13.73|13.58|13.06|13.06|13.13|13.69|13.13|13.37|12.98|13.08|12.65|12|12.39|12.38|11.84|12.79|12.76|12.74|12.96|13.09|13.27|13.52|14.05|14.7|15.01|15.49|15.33|15.13|14.65|13.88|13.44|13.12|12.34|12.32|12.32|12.4|11.58|11.45|11.19|11.52|11.16|11.36|11.15|10.72|10.29|10.56|10.79|10.53|10.57|11|10.98|11.45|11.7|11.2|10.54|11.14|10.77|10.64|9.26|9.3|8.66|8.39|8.83|9.17|10.55|10.69|10.66|11.01|11.23|11.27|11.81|11.25|11.34|11.75|12.05|12.34|12.4|11.54|11.7|11.71|12.04|12.81|12.41|12.87|12.65|12.64|12.73|13.29|12.84|12.57|12.56|12.44|12.54|11.28|10.96|11.34|11.31|11.21|11.33|11.09|11.48|11.19|11.75|11.08|10.89|10.25|10.8|10.71|11.02|10.68|10.49|10.45|9.83|10.06|10.14|10.62|10.49|9.67|8.63|8.7|8.52|9.19|9.01|8.99|8.63|9.02|9.12|9.21|9.15|9.39|9.37|9.47|9.55|9.51|9.69|9.87|9.3|9.13|8.97|9.11|9.18|8.64|9.13|9.05|8.92|8.64|8.69|8.61|8.31|8.64|7.67|7.87|7.78|7.83|7.72|7.96|8.96|8.95|8.93|9.04|9.37|9.34|9.58|9|9.1|9.09|9.06|8.91|8.12|7.49|7.26
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|7.22|7.13|6.94|6.99|6.51|6.71|6.51|6.28|6.06|5.49|5.98|5.95|6.23|6.51|6.46|6.49|6.94|6.93|7.72|7.56|7.7|8.02|7.96|7.96|8.22|8.3|7.96|8.58|8.33|8.38|8.31|8.07|7.96|7.57|7.52|7.66|7.12|7.39|7.49|7.8|7.5|7.72|7.5|7.68|7.32|7.54|6.87|7.74|8.32|8.42|8.62|8.36|8|8.12|7.84|7.89|7.72|8.02|8.07|7.96|8.31|8.07|7.79|7.68|7.52|7.54|7.98|7.9|7.77|7.36|7.68|7.99|8.04|8.04|7.57|7.58|7.81|7.77|7.82|8.16|7.9|7.79|7.65|7.67|8.05|8.14|8.12|8.45|8.12|8.52|8.59|8.51|8.36|8.49|8.1|7.89|7.87|8.07|7.89|8.14|8.07|8|7.78|7.9|8.44|8.37|8.3|8.1|8.1|7.89|7.8|7.79|7.8|7.9|7.93|7.62|7.59|7.4|7.45|7.53|7.42|7.54|7.68|7.73|7.67|7.36|6.95|6.96|6.85|6.62|6.62|6.63|6.58|6.78|6.72|6.54|6.93|6.93|7.16|6.94|6.84|6.61|6.6|6.51|6.68|7.07|6.92|7|6.96|6.86|6.95|6.98|6.93|7.05|6.81|6.98|7.31|7.41|7.11|7.23|6.97|7.04|7.15|6.71|6.63|6.91|6.74|6.4|6.46|6.32|6.49|6.44|6.82|6.8|6.59|6.78|6.47|6.44|6.33|6.54|6.28|6.2|6.23|6.12|6.42|6.34|6.24|6.25|6.21|6.02|6.46|6.33|6.38|6.52|6.42|6.19|6.37|6.18|6.06|5.95|6.25|6.23|6.17|5.92|5.71|5.61|5.59|5.55|5.64|5.71|5.74|5.61|5.42|5.56|5.62|5.69|5.66|5.63|5.67|5.74|5.73|5.87|5.5|5.75|5.87|6|5.73|5.46|5.48|5.44|5.73|5.45|5.14|4.88|5.13|5|4.64|4.8|5.09|4.98|4.88|4.7|4.54|4.52|4.41|4.52|4.44|4.5|4.6|4.46|4.34|4.43
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|10.16|10.74|9.25|9.09|9.5|||8.85|9.29|9.09|9.08|9.56|9.56|9.16|9.56|9.76|9.87|10.49|10.75|10.15|10.1|10.1|10.32|10.15|10.41|10.75|||10.49|9.63|8.86|8.77|9.67|10.58|10.75|10.53|10.53|10.53|10.88|9.7|10.44|10.44|10.43|10|9.79|10.23|10.23|10.77|10.98|11.06|10.44|10.44||10.42|10.41|10.42|10.26|10.28|10.29|10.42|10.5||10.86|10.82||10.07|9.98|10.15|10.07|||10.28|9.99|9.99|9.99|9.65|9.67|9.43|8.91|9.19|9.31|9.03|8.83|8.83|8.83|8.71|8.39|8.35|8.31|8.39|||7.96|||8.35|8.35|8.35|8.35|8.35|8.32||8.31|8.31|8.43|8.31||8.39|8.28|8.31|8.35|8.35|8.28|8.77|8.77|8.6|8.39|8.73|8.77|||8.66|8.77|8.89|8.39|8.39|8.54|8.51|8.43|8.44|8.5|8.39|8.21|8.39|8.47|8.2|8.39|8.39|8.39|8.51|8.58|8.58|8.18|7.81|7.75||8.44|8.92|9.04|8.92|8.92|8.92||7.14|7.4|7.06||6.76|7.06|7.06|7.06|6.99|6.99|6.99|6.69|7.06|7.4|7.27|6.91|7.05|7.05|7.02|7.16|7.16|7.2|7.31|7.16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|18.07|16.08|19.35|22.2|22.77|22.48|23.48|24.9|23.48|26.9|30.6|26.75|33.16|39.56|45.4|42.83|47.67|47.96|45.54|42.12|37.71|39.85|38.56|44.11|40.27|46.68|50.52|60.34|61.76|67.59|67.17|66.17|75.71|81.4|82.54|85.67|69.73|70.44|76.13|86.24|96.34|101.04|99.47|103.88|101.32|104.78|108.25|120.05|129.35|131.85|131.85|129.35|118.39|122.69|116.58|128.1|128.24|129.77|131.85|135.04|147.95|159.19|148.92|139.48|144.2|140.31|139.48|158.22|148.36|140.59|158.36|154.75|158.91|162.38|158.36|154.75|152.53|153.92|160.02|159.05|139.76|140.87|146|142.26|149.89|153.36|156.14|167.66|174.87|164.6|162.38|161.32|156.6|163.31|143.46|138.14|142.95|142.49|152.9|161.83|157.25|154.05|164.93|174.26|205.57|196.97|195.34|185.29|190.96|176.08|180.04|182.63|192.1|194.04|183.39|185.44|182.74|181.45|180.73|181.45|186.36|184.53|187.95|176.92|177.45|163.79|167.98|161.13|155.61|151.81|152.19|145.53|140.78|134.99|136.29|131.3|135.56|135.45|144.58|146.79|142.64|140.36|134.69|136.02|126.32|141.88|141.57|133.17|145.72|150.29|144.96|153.71|153.71|162.84|148.96|148.39|148.01|146.48|141.46|145.34|147.97|151.62|151.77|151.81|149.53|138.84|146.1|132.41|128.41|125.56|110.3|105.73|108.06|110.87|103.68|100.22|98.16|98.12|104.82|102.35|104.59|107.1|106.57|110.49|108.02|113.72|113|112.96|107.03|107.48|110.26|109.96|107.86|105.01|100.07|91.31|85.65|79.14|79.71|77.62|80.47|76.67|81.42|82.18|80.09|80.09|78.57|67.88|79.37|80.47|81.76|84.31|88.46|85.95|88.27|92.27|91.73|98.92|99.34|102.54|97.97|93.41|93.6|87.7|85.04|90.93|91.54|85.61|84.85|83.51|90.17|93.6|87.97|82.18|88.61|92.08|92.27|99.3|89.6|84.09|76.48|75.79|71.91|72.29|70.77|66.16|63.01|63.24|66.93|61.98|60.27|60.12
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|20.04|20.14|19.2|20.4|20.01|20.54|21.19|20.07|18.97|19.26|19.99|20.32|20.47|20.89|20.77|20.28|20.74|21.5|21.98|21.64|21.8|21.86|22.4|23.02|22.85|22.95|22.45|22.92|22.27|22.46|22.24|21.76|22.06|21.73|21.69|21.73|20.39|20.34|20.48|21.01|20.89|20.67|20.75|20.15|20.18|19.99|18.45|19.89|20.75|21.3|21.62|20.93|20.79|20.37|19.95|20.28|20.67|19.94|20.03|19.21|20.28|19.99|19.26|19.6|19.6|19.18|19.72|20.24|19.89|19.58|18.48|18.73|18.52|18.75|18.96|19.58|19.05|18.36|18.71|19.88|19.36|18.64|17.88|17.75|17.75|18.03|17.03|19.09|18.73|19.86|19.84|19.78|19.18|20.2|19.29|19.56|19.21|20.01|19.44|19.77|19.24|18.48|18.22|18.64|19|18.32|17.56|17.73|17.41|16.83|17.21|17.27|17.06|17.15|16.16|15.83|16.04|15.71|15.51|15.75|16.28|16.51|16.14|15.75|16.14|15.64|15.36|14.63|14.86|14.63|14.52|14.72|14.13|14.1|14.09|13.23|13.54|13.51|13.77|13.64|13.45|12.71|12.71|12.55|13.12|13.02|13.05|13.01|13.58|13.3|13.61|13.11|13.07|13.41|13.59|13.69|13.53|13.7|13.61|13.76|13.65|13.73|13.78|13.06|12.42|12.83|13.04|12.79|12.62|12.32|12.69|12.65|13.46|13.51|13.51|13.56|13.09|13.18|13.61|13.9|13.21|13.33|12.4|12.19|12.63|12.72|12.87|12.23|12.19|11.98|11.56|11.19|11.21|11.45|11.71|10.87|11.17|10.95|10.89|10.61|10.54|10.4|10.04|10.07|9.96|9.58|9.74|9.71|10.27|10.18|10.55|10.66|9.84|9.76|9.56|9.64|9.72|9.77|9.78|9.86|9.94|9.72|9.41|9.64|9.9|9.74|10.24|10.25|9.95|10.48|10.48|10.34|10.03|10.48|10.27|10.36|9.82|10.05|10.47|10.12|9.98|9.72|9.98|9.51|9.19|9.13|8.98|9.02|8.78|8.8|8.97|8.73
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|3.91|3.77|3.72|3.66|3.54|3.7|3.64|3.51|3.43|3.43|3.58|3.67|3.72|4.03|4.02|4.14|4.23|4.07|4.05|4.15|4.13|4.03|4.26|4.34|4.16|4.1|3.95|4.25|4.01|4.17|3.98|3.94|3.78|3.73|3.71|3.65|3.62|3.52|3.41|3.46|3.37|3.32|3.31|3.27|3.12|3.34|3.22|3.55|3.68|3.79|3.79|3.71|3.84|3.81|3.79|3.72|3.6|3.55|3.64|3.59|3.68|3.67|3.61|3.48|3.43|3.53|3.42|3.26|3.39|3.4|3.28|3.34|3.26|3.28|3.12|3.07|3.11|3.21|3.33|3.34|3.2|3.3|3.18|3.22|3.19|3.16|2.92|2.98|2.77|2.91|3|2.88|2.69|2.72|2.68|2.83|2.71|2.67|2.65|2.51|2.58|2.76|2.6|2.68|2.67|2.6|2.52|2.5|2.37|2.45|2.44|2.35|2.34|2.27|2.16|2.05|2.03|2.1|2.13|2.13|2.15|2.15|2.19|2.18|2.14|2.18|2.22|2.06|1.99|1.93|2.02|2.01|1.94|1.94|1.94|1.9|2|1.99|2|2.02|2.07|1.81|1.86|1.88|1.91|1.98|2.01|1.94|2.04|2|2.02|2.03|2.01|2.01|2|2.01|1.97|1.98|2|1.99|1.92|1.88|1.94|1.8|1.73|1.79|1.72|1.71|1.7|1.71|1.71|1.7|1.72|1.72|1.7|1.7|1.73|1.77|1.76|1.73|1.77|1.75|1.74|1.8|1.75|1.74|1.66|1.63|1.59|1.53|1.57|1.62|1.78|1.74|1.58|1.5|1.55|1.45|1.44|1.44|1.47|1.44|1.37|1.35|1.36|1.35|1.33|1.26|1.3|1.32|1.36|1.34|1.34|1.32|1.32|1.42|1.42|1.44|1.49|1.5|1.49|1.48|1.44|1.45|1.41|1.43|1.51|1.54|1.48|1.46|1.51|1.44|1.45|1.48|1.57|1.44|1.44|1.47|1.49|1.53|1.46|1.47|1.51|1.46|1.45|1.4|1.44|1.39|1.43|1.45|1.46|1.39
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.21|13.99|13.71|14.22|14.42|14.59|14.4|14.14|12.89|13.8|13.41|13.19|15.8|16.62|17.06|17.27|17.25|17.38|17.7|17.86|18.03|22.95|23.63|25.05|24.65|25.01|24.46|25.84|26.13|26.18|26.21|24.69|24.82|24.58|23.41|22.66|21.61|21.85|23.06|22.92|22.82|22.22|21.82|20.23|20.1|22.16|21.68|23.98|23.25|23.89|25.17|24.94|24.13|23.23|21.83|22.06|22.36|21.47|21.53|20.97|20.58|22.11|21.86|21.66|21.42|21.24|20.83|21.32|21.43|20.79|21.26|20.39|20.16|20.23|20.1|20.49|20.55|21.08|21.59|21.41|20.69|21.38|21.38|20.89|19.98|19.74|18.89|19.52|19.44|18.41|18.57|18.09|17.78|17.02|16.29|15.61|16.5|16.36|16.31|16.49|15.79|15.39|15.32|14.92|16.55|17.28|16.92|16.76|16.49|17.45|17.42|17.65|17.69|16.34|15.76|15.51|15.68|14.73|14.63|13.89|13.75|13.32|12.49|12.23|11.99|11.92|12.47|12.31|11.23|11.27|11.88|11.92|12.04|10.88|10.84|10.18|9.6|9.83|11.34|11.64|12.05|11.54|11.27|11.04|10.14|11.61|11.7|11.85|12.39|13.39|13.08|13.46|13.59|12.93|12.72|12.64|13.25|12.84|12.44|11.85|11.29|11.1|11.01|10.69|10.55|9.93|10.14|10.27|11.37|10.35|10.53|11.13|12.09|11.87|11.44|11.3|10.91|10.31|10.39|10.39|10.62|10.11|9.75|9.96|9.72|9.31|10.21|9.15|9.51|9.58|9.5|9.39|9.08|9.07|8.54|8.24|7.97|7.6|7.62|7.25|6.86|6.77|6.83|6.57|6.58|6.5|6.36|5.96|6.29|5.8|6.61|6.68|6.4|6.54|6.4|6.35|6.44|6.52|6.55|6.49|7.45|7.27|6.89|7.11|7.11|7.56|7.67|7.41|7.2|6.89|7.37|7.34|6.97|6.89|7|6.63|6.24|6.6|6.76|6.6|6.45|6.45|6.36|6.05|6.1|6.16|5.97|5.36|5.04|5.22|5.18|4.8
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.01|4.98|5.48|5.5|6.1|6.17|6.11|6.23|6.29|6.43|6.02|6.04|5.82|5.93|6.04|6.11|5.98|5.91|5.88|6.01|6.11|6.37|6.24|6.39|6.07|5.4|5.45|5.92|5.34|5.47|5.7|5.77|5.73|5.7|5.8|5.85|6.03|6.11|5.98|5.95|6.12|5.9|5.75|5.65|5.69|5.83|6.05|6.29|6.25|6.31|6.31|6.31|6.14|6.03|6.14|5.87|5.78|5.97|6.18|6.41|6.45|6.76|6.79|6.87|6.87|6.97|7.01|7.03|7.07|6.9|7.2|7.01|7.31|7.12|7.15|7.48|7.22|7.25|7.34|7.11|7.39|7.5|7.78|7.54|6.97|7.03|6.8|6.86|6.84|7.09|6.91|6.79|6.71|7.23|8.13|7.99|7.89|7.66|7.73|7.44|7.34|7.68|7.39|7.85|7.69|7.55|7.5|7.48|7.57|7.45|7.9|7.79|7.65|7.49|7.38|7.11|6.7|7.02|6.85|6.77|6.76|6.68|6.62|6.63|6.66|6.66|6.56|6.41|6.58|6.84|6.69|6.66|6.67|6.54|6.57|6.92|6.44|6.63|6.57|7.01|6.27|6.12|5.88|6.06|6.52|6.68|7.04|7.21|7.04|7.5|7.53|7.17|7.66|7.85|7.69|7.9|7.26|7.18|6.97|6.82|7.12|7.44|7.38|6.98|7.01|6.85|6.89|7.59|7.21|7.58|7.59|7.85|7.98|7.96|8.16|7.73|7.6|7.36|7.1|6.81|6.69|6.84|6.88|6.69|6.38|6.38|6.39|6.43|6.44|6.81|6.62|6.51|6.6|6.78|6.22|6.05|6.16|6.05|6.04|6.47|6.02|5.8|5.55|5.59|5.42|5.39|5.02|5.29|5.12|5.36|5.44|5.38|5.41|5.53|5.88|5.94|5.74|5.82|6.04|6.02|5.59|5.34|5.89|5.89|5.96|5.77|5.56|5.23|5.33|15.92||||||||||||||||||||||
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|12.88|12.49|12.12|12.51|12.16|12.54|12.68|12.81|12.59|12.69|13.18|13.63|14.76|15.61|15.76|15.68|16.06|16.63|16.71|17.14|17.37|16.44|16.77|16.7|16.82|16.96|16.64|17.06|15.71|15.72|16.45|15.71|15.74|15.12|15.92|15.34|15.47|15.48|14.72|14.13|13.71|13.3|12.52|11.68|11.91|11.62|11.47|11.76|11.71|12.06|12.41|12.58|13|14.16|13.86|14.01|13.35|13.95|14.15|13.59|13.86|14.75|14.7|14.77|15.91|15.92|16.12|16.18|16.41|16.62|17.25|16.6|16.23|16.46|16.83|16.28|17.39|15.97|16.59|16.78|16.08|16.42|17.62|17.26|17.64|18.6|18.93|17.45|16.05|17.13|18.55|17.82|16.97|16.55|15.83|15.55|15.84|15.91|14.82|16.08|15.02|14.16|14.46|13.97|15.32|15.22|16.51|16.57|16|16.19|16.1|17.03|17.32|16.49|16.96|16.16|16|15.61|16.27|15.06|15.16|14.37|14.01|12.76|12.99|12.54|12.67|12.41|11.89|12.65|13.66|13.75|14.02|12.12|12.26|11.13|11.81|12.18|12.97|12.01|11.82|11.59|11.27|11.98|11|12.39|12.82|12.92|14.11|14.18|13.31|13.61|14.21|14.63|14.93|14.21|14.23|14.55|15.94|15.92|16.16|16.79|16.74|16.47|17.38|17.24|18.22|17.77|19.7|18.87|18.5|17.32|18.63|20.02|19.8|18.56|18.91|18.78|18.63|17.45|16.73|17.98|18.36|18.05|18.01|16.97|17.85|18.01|18.65|18.5|20.01|20.63|19.94|19.76|19.94|20.41|22.19|21.16|21.44|19.38|20.69|20.13|21.64|21.95|21.57|20.37|20.96|20.06|21.5|21.44|23.12|25.05|25.13|26.44|25.2|22.84|23.15|23.29|23.09|22.31|22.01|21.8|20.44|21.29|21.7|23.62|24.38|23.72|23.53|22.65|24.47|23.66|22.62|22.52|22.34|22.57|21.47|23.88|24.42|21.94|19.96|19.97|20.4|19.27|18.58|19.01|18.91|19.16|18.47|18.25|18.35|17.28
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|9.25|8.94|9.13|8.9|9.21|9.55|9.58|9.34|9.21|9.49|9.77|10.73|11.15|11.27|11.14|11.36|11.85|11.9|12.09|12.44|11.76|11.94|11.83|11.97|12.08|11.95|11.96|10.87|10.92|11.53|11.04|11.13|10.77|11.1|11|11.2|11.3|10.62|10.08|9.8|9.43|8.89|8.29|8.54|8.2|8.15|8.32|8.32|8.48|8.61|8.84|9.15|10.07|9.8|9.87|9.42|9.83|10.1|9.71|9.87|10.35|10.33|10.51|11.16|11.23|11.34|11.47|11.6|11.77|12.26|11.62|11.54|11.69|11.93|11.49|12.22|11.23|11.71|11.6|11.37|11.62|12.32|12.1|12.45|13.01|13.37|12.44|11.59|12.13|13.13|12.66|12.15|11.75|11.35|11.22|11.35|11.38|10.63|11.51|10.8|10.11|10.38|10.01|10.64|10.53|11.4|11.47|11.13|11.1|11.18|11.89|12.28|11.44|11.76|11.34|11.3|11.22|11.58|10.75|10.67|10.46|10.07|9.24|9.32|8.83|8.95|8.82|8.44|9|9.8|9.88|9.92|8.69|8.91|8.12|8.44|8.75|9.32|8.82|8.47|8.31|7.95|8.27|7.73|8.8|9.22|9.18|10.26|10.48|9.68|9.86|10.26|10.55|10.77|10.26|10.45|10.71|11.82|11.82|12.01|12.51|12.54|12.54|13.32|13.13|13.88|13.63|14.99|14.29|13.97|13.1|14.09|15.1|15.02|14.14|14.4|14.29|14.23|13.16|12.52|13.47|13.87|13.65|13.65|12.78|13.49|13.7|14.13|14.03|14.98|15.31|14.92|14.83|14.97|15.26|16.38|15.67|16.03|14.22|15.11|14.47|15.5|15.57|15.43|14.81|15.06|14.67|15.84|16.02|17.46|18.7|18.38|19.37|18.37|16.72|16.76|16.82|16.67|16.24|15.96|16.02|15.14|15.56|15.99|17.71|18.13|17.89|17.82|17.29|18.27|17.33|16.93|17.24|16.79|16.54|15.98|17.51|17.51|15.75|14.5|14.38|14.75|14.05|13.39|13.82|13.78|13.98|13.34|13.33|13.38|12.57|11.57
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|13.52|15.19|12.88|12.5|12.12|12.23|11.13|10.38|9.66|10.2|11.08|11.38|10.8|10.4|9.6|10.46|10.72|10.7|10.68|10.2|10.07|9.26|9.4|9.91|9.83|10.18|10.44|11.1|11.08|10.54|10.5|11.15|10.63|10.51|11.36|10.75|8.46|8.92|8.59|7.45|7.7|8.24|7.71|7.19|6.14|7.17|7.28|8.52|8.22|9.31|10.47|11.13|12.17|11.99|13.35|13.3|11.58|11.15|11.8|12.5|14.3|13.4|12.62|12.85|13.28|13.8|14.4|14.75|14.8|13.84|12.57|12.9|11.25|10.79|10.55|10.25|9.86|9.65|10.4|10.09|10.16|10.6|10.44|11.24|11.57|11.5|11.37|9.38|9.7|10.25|9.82|10.76|9.35|9.47|8.86|8.68|8.25|8.92|9.87|9.67|7.92|8.11|8.46|9.73|10.27|10.54|10.15|10.27|10.51|11.3|12.19|13.31|14.57|14.46|14.5|14.32|14.96|12.38|13.03|12.26|12.36|12.05|12.12|12.44|12.8|13.91|15.7|14.08|12.27|13.17|13.89|14.61|13.9|12.78|12.29|11.1|10.24|11.23|13|11.94|12.03|11.07|10.22|10.18|9.83|12|17|17.47|19.77|19.42|18.43|17.94|18.85|20.65|19.52|19.66|21|22.1|21.61|21.32|20.86|20.69|21.62|21.96|21.55|21.02|21.17|21.53|22.8|23.5|22.47|24.3|25.49|26.27|25.69|24.88|24.88|25.15|25.69|28.1|27.22|28.65|28.25|29.14|29.09|29.09|29.74|28.16|26.9|25.92|24.98|24.23|23.14|22.52|23.63|25.77|23.99|24.28|23.47|22.69|22.15|21.66|21.91|23.04|21.41|21.16|20.08|20.62|22.38|21|22.9|22.85|23|23.59|22.59|21.21|21.26|23.08|22.75|23.56|23.65|24.14|21.83|22.17|22.83|25.15|26.82|25.03|25.19|23.44|26.24|24.12|22.16|21.68|19.91|19.15|17.52|18.02|18.47|16.98|17.6|17.84|18.04|17.46|17.4|17.28|19.1|17.66|15.16|13.18|14.27|13.72
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.25|14.74|13.72|13.87|13.94|13.89|14.23|13.81|13.12|12.82|12.46|12.96|13.26|13.33|13.08|15.82|15.95|16.74|17.8|17.7|17.93|17.85|18.47|19.05|18.75|19.11|18.61|19.63|19.5|19.76|19.4|18.1|17.9|18.4|17.44|17|16.24|16.68|17.01|17.42|16.58|16.69|16.36|14.99|15.11|14.53|14.39|15.69|16.55|17.1|17.4|17.28|16.85|15.9|15.99|15.99|15.82|15.39|15.73|16.45|16.86|17.88|17.32|16.53|17.56|17.58|17.13|16.31|16.01|16.01|16.38|16.45|16.08|16.04|15.46|15.24|15.39|14.72|15.16|16.1|15.45|16.68|16.07|15.43|14.74|14.7|13.76|13.46|12.9|13.52|13.83|13.63|13.76|13.19|12.8|11.85|12.04|11.75|11.78|11.91|11.03|10.29|10.64|11.36|12|11.87|12.07|12.24|12.32|12.65|12.72|12.82|12.01|11.33|11.98|11.24|12.39|11.82|11.28|10.39|11.38|9.79|10.15|8.41|8.55|8.85|8.71|8.3|7.96|8.01|8.26|8.31|9.81|9.02|8.93|8.12|8.75|10.33|11.85|12.71|13.36|12.08|11.73|11.16|11.14|11.8|12.84|13.02|13.34|14.66|14.32|14.5|15.42|15.54|15.07|16.09|15.74|20.05|20.77|20.82|19.88|20.48|21.26|21.01|19.49|17.71|18.31|18.65|18.65|18.7|17.76|19.54|20.77|21.41|21.06|22.17|22.14|24.26|25.19|26.47|25.88|26.56|25.89|27.91|27.56|27.8|26.96|28.2|26.64|24.31|23.41|23.13|22.29|23.03|23.11|22.05|21.9|22.54|21.75|21.06|22.06|23.47|23.62|23.42|22|23.62|24.3|22.51|23.84|21.45|23.62|23.43|23.48|23.52|22.49|20.37|22.05|21.5|21.21|21.23|22.39|20.71|21.54|21.37|21.06|21.16||19.68|18.7|19.19|19.58|19.17|17.59|16.98|15.87|16.63|17.75|16.73|17.78|17.71|17.17|17.22|16.97|15.43|14.52|15.18|14.76|15.13|14.01|13.37|11.68|11.86
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.19|21.65|20.41|20.21|20.12|20.1|19.2|18.78|18.65|19.64|19.64|18.89|18.69|18.93|18.41|19.29|20.12|19.65|20.52|21.41|21.75|22.24|22.58|23.18|23.64|24.28|23.16|23.84|24.82|25.15|24.63|24.28|23.68|23.35|22.04|21.65|21.41|21.93|21.87|22.44|22.48|22.82|22.09|21.14|21.03|21.39|21.44|22.57|23.45|24.15|25.69|25.81|25.01|24.26|23.35|23.68|22.97|23.52|24.4|24|25.16|25.73|26.02|26.16|27.36|27.74|28.21|26.89|26.6|25.83|25.41|26.06|25.83|25.26|24.82|24.86|24.87|24.24|25.14|25.15|24.59||25.94|25.57|24.78|24.01|23.58|22.58|23.34|22.67|22.63|21.45|21.81|20.37|20.16|19.52|20.57|19.85|20.23|19.09|18.87|17.99|18.9|18.65|19.82|20.35|19.25|19.24|18.29|19.22|19.9|20.47|20.06|20.85|19.71|18.95|19.67|18.62|18.24|17.04|16.77|16.72|17.13|16.42|16.01|16.25|16.93|16.84|15.13|16.03|15.92|14.66|16.14|16.28|16.39|14.8|14.75|14.01|15.4|16.12|16.6|15.36|15.24|15.14|15|15.88|16.86|16.39|17.19|17.8|18.92|19.16|18.73|18.73|18.41|19.79|19.44|18.97|18.97|18.94|18.43|18.74|18.24|17.72|16.85|17.55|17.5|16.44|16.57|15.43|15.8|16.81|17.42|16.86|18.17|19.29|18.22|19.06|18.94|19.34|19.43|20.45|19.89|19.79|18.27|17.49|18.87|18.04|17.58|17.4|17.72|16.57|15.9|15.65|15.7|14.76|14.73|16.09|16.11|14.64|14.73|14.67|14.81|14.65|14.14|13.97|13.83|13.51|13.56|12.9|13.46|13.81|13.6|13.88|13.94|13.85|13.72|13.67|13.39|13.21|13.67|13.43|13.39|13.16|13.69|13.97|14.78|15.7|14.78|14.55|13.44|13.99|12.65|13.02|12.97|12.58|12.17|12.74|14.27|13.68|12.56|12.19|11.38|10.49|10.46|10.76|11.22|10.62|10.67|10.21|9.58|8.66
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|3.12|3.06|2.99|2.98|2.95|2.81|2.63|2.48|2.57|2.63|2.63|2.61|2.66|2.54|2.47|2.56|2.6|2.66|2.69|2.69|2.64|2.66|2.78|2.71|2.82|2.7|2.85|2.73|2.81|2.71|2.69|2.76|2.66|2.61|2.55|2.49|2.53|2.5|2.52|2.55|2.5|2.41|2.33|2.29|2.45|2.46|2.53|2.65|2.78|2.8|2.73|2.71|2.66|2.55|2.62|2.71|2.64|2.81|2.73|2.76|2.88|2.72|2.71|2.71|2.61|2.64|2.75|2.77|2.7|2.7|2.54|2.59|2.48|2.49|2.47|2.47|2.3|2.28|2.39|2.27|2.27|2.26|2.33|2.32|2.54|2.64|2.46|2.4|2.56|2.62|2.61|2.5|2.49|2.28|2.23|2.25|2.18|2.16|2.3|2.2|2.16|2.17|2.09|2.25|2.23|2.27|2.44|2.4|2.49|2.62|2.74|2.92|2.9|2.88|2.7|2.75|2.73|2.69|2.67|2.76|2.67|2.64|2.59|2.59|2.49|2.55|2.47|2.2|2.28|2.37|2.41|2.44|2.36|2.31|2.12|2.16|2.05|2.18|2.16|2.23|2.03|2.01|2.06|2.09|2.33|2.43|2.35|2.56|2.69|2.58|2.57|2.56|2.63|2.6|2.51|2.61|2.69|2.71|2.79|2.72|2.78|2.87|2.69|2.62|2.57|2.66|2.62|2.73|2.6|2.48|2.66|2.72|2.89|2.83|2.89|2.84|2.78|2.74|2.84|2.87|2.98|2.98|3.05|2.95|2.96|2.99|2.99|2.85|2.72|2.74|2.65|2.68|2.66|2.68|2.69|2.75|2.84|2.76|2.56|2.63|2.45|2.52|2.53|2.48|2.37|2.34|2.37|2.48|2.49|2.59|2.62|2.63|2.73|2.67|2.53|2.51|2.53|2.53|2.46|2.47|2.44|2.3|2.39|2.41|2.44|2.56|2.51|2.45|2.46|2.55|2.49|2.36|2.34|2.38|2.3|2.12|2.29|2.34|2.27|2.27|2.12|2.15|2.08|2.01|2.08|2.03|1.98|2.13|2.01|2.03|1.85|1.77
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|10.7|10.87|10.69|10.32|10.25|9.96|9.64|9.1|8.49|8.98|9.05|9.02|9.01|9.07|8.63|8.34|8.55|8.81|8.92|9|8.93|8.76|8.89|9.32|9.14|9.5|9.09|9.68|9.33|9.59|9.07|8.99|9.1|8.87|8.84|8.47|8.19|8.3|8.24|8.3|8.36|8.11|7.92|7.65|7.49|8.04|7.98|8.21|8.73|9.05|9.18|8.95|8.8|8.55|8.31|8.48|8.78|8.58|9.13|8.95|9.02|9.36|8.83|8.8|8.82|8.49|8.56|8.96|9.04|8.78|8.82|8.36|8.54|8.09|8.13|7.97|7.96|7.45|7.4|7.69|7.34|7.32|7.35|7.64|7.58|8.34|8.65|8.03|7.85|8.43|8.59|8.47|8.02|7.95|7.38|7.16|7.18|6.94|6.94|7.41|7.05|7.01|6.98|6.67|7.12|7.06|7.28|7.9|7.77|8.09|8.56|8.89|9.46|9.41|9.24|8.72|8.88|8.79|8.68|8.74|8.98|8.59|8.45|8.23|8.32|7.97|8.21|7.98|7.08|7.3|7.64|7.83|7.94|7.72|7.53|6.95|6.96|6.57|7.02|6.9|7.19|6.53|6.39|6.66|6.71|7.46|7.79|7.51|8.23|8.65|8.3|8.29|8.27|8.5|8.46|8.19|8.46|8.67|8.79|8.98|8.76|8.92|9.2|8.72|8.52|8.45|8.75|8.51|8.91|8.46|8.06|8.5|8.72|9.28|9.06|9.27|9.16|8.97|8.94|9.21|9.34|9.76|9.78|10.13|9.66|9.87|9.96|9.89|9.5|8.99|9.01|8.65|8.81|8.65|8.73|8.77|8.86|9.15|8.9|8.33|8.57|7.93|7.99|8.15|8.06|7.91|7.76|7.74|8.3|8.34|8.7|8.76|8.85|9.26|9.05|8.68|8.55|8.63|8.61|8.42|8.54|8.47|7.94|8.25|8.27|8.51|8.91|8.79|8.6|8.74|9.08|8.93|8.57|8.42|8.62|8.3|7.6|8.25|8.31|8.17|8.17|7.56|7.75|7.47|7.17|7.3|7.05|6.85|7.32|6.88|6.99|6.4
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|6.9|6.92|6.84|7.08|7.14|6.79|6.75|6.73|6.32|6.53|6.58|6.58|7|7.03|7.41|7.24|7.68|7.54|7.31|7.73|7.66|6.84|6.83|7.37|7.24|7.31|7.15|7.11|7.11|7.02|7.06|6.73|6.75|6.49|6.68|6.58|6.46|6.45|6.53|6.46|5.97|5.93|5.92|5.52|5.7|5.68|5.09|5.27|6.25|6.14|6.05|6.04|5.45|5.43|5.18|5.34|5.54|5.57|5.91|5.95|6.26|6.12|5.73|5.84|6.34|6.15|6.49|6.59|6.17|5.43|5.53|5.21|5.15|5.17|4.88|4.7|5.3|5.26|5.71|5.99|5.76|5.91|5.86|5.72|5.84|5.79|5.29|4.99|5.01|5.13|4.99|4.84|4.83|4.82|4.84|4.99|5.13|5.24|5.18|5.19|4.97|4.79|5.35|5.1|6.31|6.34|6.56|6.65|6.12|6.68|6.52|6.71|7.25|7.12|7.01|6.11|6.11|6.19|5.73|5.2|5.23|4.71|5.27|5.28|5.77|5.04|4.85|5.13|5.09|4.7|4.47|4.34|4.77|3.81|3.57|3.15|3.15|3.38|3.68|3.62|3.68|3.48|3.67|3.61|3.67|4.03|4.52|4.81|4.62|4.7|4.42|4.47|4.53|4.89|4.71|4.47|4.9|4.57|4.66|4.82|4.93|5.07|5.07|5.13|5.34|5.53|5.41|5.37|5.5|5.08|5.28|5.58|5.99|6.05|6.1|6.23|6.58|6.08|5.97|5.85|5.41|5.48|5.54|5.75|5.68|5.59|6.12|6.26|6.31|6.58|6.54|6.27|6.23|6.4|6.6|7.3|7.24|7.47|7.28|6.95|6.94|6.88|7.04|6.92|6.65|6.49|6.24|5.72|6.32|6.24|7.07|7.36|7.29|7.33|7.05|6.49|6.75|7.59|8.22|7.86|8.29|7.86|7.8|8.09|8.3|8.77|8.62|8.07|8.23|8.27|9.01|8.62|8.21|8.27|7.92|8.76|8.46|8.79|8.82|8.65|8.17|7.95|7.66|6.75|6.87|6.88|6.42|6.29|6.38|6.42|6.36|6.19
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.39|3.48|3.57|3.68|3.85|3.81|3.71|3.81|3.48|3.76|4.09|3.89|4.14|3.79|3.78|3.95|4.37|4.52|4.47|4.23|3.95|3.64|4.04|4.46|4.72|4.99|4.64|5.25|5.72|5.89|5.89|6.14|6.25|6.56|6.69|6.79|6.44|6.74|6.16|6.11|5.8|5.54|5.31|4.94|4.77|6.1|5.57|5.85|6.34|6.67|6.79|6.59|7.03|7.03|6.78|7|6.79|7.28|7.38|7.33|7.27|7.8|7.93|8.1|8.15|8.11|8.34|8.43|8.48|8.32|8.33|8.25|8.05|8.08|8.19|8.26|8.22|8.19|8.37|8.49|8.01|8.23|7.72|7.67|7.28|7.06|7.09|7.09|7.55|7.19|7.46|7.09|6.34|5.98|5.63|5.37|5.51|5.75|5.75|5.46|5.37|5.61|5.49|5.61|5.75|5.67|5.73|5.64|5.61|5.8|5.74|5.31|5.52|5.53|5.56|5.3|5.32|5.1|5.13|4.95|4.96|4.87|4.77|4.73|4.42|4.41|4.53|4.3|3.94|3.62|3.55|3.61|3.77|3.69|3.75|3.49|3.49|3.63|3.92|3.92|3.92|3.76|3.82|3.56|3.36|3.84|4.12|3.99|4.26|4.12|4.03|4.05|4.03|4.05|3.88|3.79|3.61|3.48|3.49|3.39|3.38|3.6|3.58|3.25|3.35|2.98|2.75|2.62|2.71|2.69|2.63|2.64|2.83|2.77|2.81|2.85|2.73|2.65|2.67|2.69|2.62|2.62|2.53|2.74|2.54|2.59|2.54|2.46|2.46|2.36|2.46|2.32|2.35|2.3|2.27|2.36|2.35|2.38|2.31|2.18|2.1|2.09|2.17|1.94|1.96|1.94|1.91|1.88|1.9|1.91|2.2|2.3|2.27|2.4|2.45|2.45|2.42|2.53|2.53|2.58|2.63|2.64|2.47|2.66|2.86|2.9|2.91|2.89|2.76|2.88|2.63|2.67|2.61|2.73|2.79|2.72|2.65|2.95|3.11|2.91|2.89|2.99|2.81|2.59|2.64|2.58|2.31|2.23|2.37|1.97|1.73|1.62
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|10.17|10.17|9.67|9.98|9.61|10.28|9.77|9.42|9.1|9.32|9.77|10.18|10.53|9.94|10.45|10.32||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.16|9.8|10.03|10.14|9.89|9.72|9.59|9.15|9|8.75|9.05|9.35|9.29|8.93|8.86|9|9.07|9.2|9.73|9.63|9.53|9.37|9.55|9.82|9.77|9.73|9.59|9.96|10.06|9.99|9.82|9.2|9.45|9.25|9.18|9.03|8.73|8.93|8.82|9.25|8.93|9.05|8.96|8.69|8.48|8.84|8.33|8.73|8.97|9.21|9.87|9.34|9.36|9.28|9.37|9.22|9.01|9.45|9.61|9.74|9.77|9.8|9.98|9.77|9.97|9.96|9.7|9.67|9.42|9.62|10.2|9.94|9.93|9.8|9.59|9.42|9.54|9.53|9.42|9.67|9.14|9.19|9.49|9.38|9.42|9.36|9.72|9.37|9.47|9.73|9.1|8.99|9.16|9|8.2|7.64|8.07|8.01|7.91|8.15|7.94|8.18|7.85|7.95|8.23|8.44|8.54|8.85|8.33|8.99|8.83|8.49|8.97|8.82|8.58|8.52|8.24|7.86|7.72|7.42|7.35|6.71|6.82|6.69|6.79|7.01|7.18|7.02|6.73|6.69|6.57|6.64|6.88|6.9|6.77|6.7|6.49|6.53|7|7.34|7.25|6.34|6.29|6.26|6.13|6.56|6.89|6.61|6.96|7.34|6.97|6.88|7.18|6.91|7.08|6.53|7.22|7.15|6.99|6.93|6.7|6.89|7.05|6.43|6.15|6.14|6.13|5.84|6.49|6.05|6.24|6.25|7.08|7.3|7.16|6.93|6.75|6.28|7.03|7.31|7.2|7.11|7.06|7.44|7.25|7.61|7.92|7.65|7.57|6.68|6.78|6.37|6.13|6.16|6.52|6.01|6.34|6.25|6.17|5.99|5.78|5.63|5.46|5.45|4.94|4.81|4.85|4.8|4.9|4.69|4.99|4.89|4.94|4.73|4.77|4.87|4.98|5.02|4.99|5.03|5.2|5.2|4.79|5.04|5.18|5.44|5.26|4.93|4.6|4.66|5.01|5.13|5.02|4.98|5.01|4.73|4.73|4.98|5.04|4.81|4.74|4.56|4.68|4.31|4.28|4.18|4.59|4.05|4.04|3.87|3.35|3.14
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|2.41|2.16|2.32|2.41|2.17|2.41|2.61|2.73|2.69|3.03|2.58|2.84|3.25|3.51|3.6|3.84|4.64|5.811|6.097|5.811|6.15|6.115|6.034|6.749|7.053|6.767|7.465|7.688|7.518|7.599|8.403|8.296|9.074|8.358|7.547|7.734|7.414|7.982|8.444|9.358|8.95|9.056|9.012|7.947|8.435|8.897|8.302|8.259|9.177|9.283|9.265|9.353|9.794|9.883|9.891|9.662|9.759|10.5|10.8|10.5|11.066|11.206|11.241|11.25|10.618|10.539|10.451|10.495|10.539|10.539|10.995|10.706|10.714|10.363|10.478|10.478|10.216|10.312|9.518|9.605|8.793|8.461|7.859|7.728|7.317|6.841|6.988|7.204|7.317|7.187|6.823|6.849|6.927|6.494|6.408|6.061|6.754|6.919|6.641|6.538|5.888|6.018|6.668|7.447|7.785|7.62|7.741|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|11.13|11.13|10.88|11.07|11.33|11.13|10.69|9.91|9.46|9.23|9.36|9.22|9.33|9.44|9.51|9.53|9.62|9.77|9.98|10.22|10.18|9.88|10.24|10.31|10.29|10.48|10.03|10.59|11.12|11.31|11.28|10.66|10.71|10.98|10.83|10.09|9.79|9.8|10.22|10.36|10.26|10.3|10|10|9.58|10.13|9.48|9.78|10.52|11.17|11.58|11.25|11.23|11.12|11.11|10.98|11.09|11.4|11.27|11.07|11.68|11.77|11.5|11.08|11.48|11.93|11.81|11.15|11.58|11.62|11.73|11.82|11.6|11.7|12.33|12.12|11.86|11.76|11.26|11.15|10.98|11.22|11.37|10.93|10.23|10.12|10.2|9.94|9.4|9.4|9.02|9.83|9.68|9.41|8.52|8.52|8.48|8.53|7.93|7.95|7.58|7.5|7.95|7.89|9.02|9.06|8.94|8.62|8.76|8.85|8.66|8.75|8.51|8.84|8.77|9.01|9.12|8.67|8.57|8.23|8.02|7.52|7.44|7.17|7.44|7.52|7.51|7.65|7.1|7.28|7.64|7.29|7.81|7.46|7.44|7|7.1|7.3|7.77|7.65|7.7|7.05|7.21|6.95|6.96|7.08|6.98|6.78|7|7.62|7.43|7.43|7.81|7.88|7.56|7.15|7.5|7.6|6.87|6.8|6.63|6.66|6.92|6.61|6.93|6.86|6.5|6.42|6.88|6.44|6.08|6.62|7.27|7.59|7.64|7.47|7.38|7.44|7.68|7.77|8.15|8.5|8.62|9.22|8.93|8.32|8.25|8.43|7.67|7.74|7.55|6.95|7.13|7.07|7.19|6.93|6.97|7.31|7.13|6.62|6.22|6.27|6.59|6.41|6.35|6.25|5.96|5.86|6|6.09|6.3|6.29|6.17|6.42|6.37|6.24|6.46|6.72|6.44|6.31|6.43|6.27|6.12|6.42|6.51|7.26|7.26|7.54|7.43|7.21|7.56|7.31|6.89|6.67|6.31|6.29|5.63|5.69|6.12|6.02|5.72|5.59|5.56|5.46|5.36|5.57|5.67|5.51|5.49|5.1|4.94|4.64
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|8.84|9.09|8.41|8.57|8.53|8.52|8.32|7.97|7.64|7.65|7.63|7.6|7.23|7.32|7.33|7.57|7.48|7.59|7.9|8.04|8.11|7.99|8.38|8.25|8.46|8.44|8.24|8.84|9.16|9.13|8.91|8.3|8.51|8.83|8.76|8.26|7.56|7.99|8.03|8.5|7.99|8.17|7.91|8.15|8.06|8.43|8.77|8.77|9.45|9.8|10.71|10.26|10.08|9.74|9.7|9.4|9.2|9.45|9.74|9.27|9.26|9.68|9.77|9.56|9.66|10.1|10.09|10.07|10.1|10.26|10.31|10.26|10.08|10.16|10.26|10.05|9.72|9.63|9.9|9.9|9.26|9.61|9.83|9.45|8.73|9.26|9.31|8.97|8.59|8.35|8.4|8.4|7.99|7.75|7.04|6.89|7.22|7.23|7.42|7.71|7.35|7.29|7.59|7.5|8.16|7.88|7.7|7.54|7.31|8.02|7.83|8.07|7.96|8.25|8.01|7.92|8.07|7.45|7.58|7.21|7.18|6.7|6.57|6.03|6.26|6.33|6.59|6.6|6.15|6.33|6.56|6.37|6.56|6.87|6.66|6.09|6.29|6.44|7.06|7.39|7.47|6.93|6.81|6.44|5.97|6.9|7.09|7|7.03|7.51|7.1|6.97|7.37|7.59|7.31|6.82|7.29|7.11|7.17|7.22|7.06|6.49|6.63|6.41|6.51|6.28|6.08|6.02|6.38|6.18|5.68|5.68|6.3|6.39|6.49|6.78|6.81|6.44|6.54|7.06|7.28|7.66|7.25|7.49|7.99|7.66|7.56|7.59|7.04|6.82|6.51|6.56|6.58|6.41|6.74|6.55|6.27|7.01|6.18|5.89|5.67|5.69|5.82|5.65|5.41|5.08|5.13|5.17|4.85|4.73|5.11|4.88|4.81|4.77|4.66|4.64|4.73|4.75|4.81|4.55|4.3|4.25|4.32|4.2|4.17|4.4|4.42|4.59|4.49|4.26|4.44|4.47|4.29|4.23|4.07|3.86|3.58|3.54|3.83|3.92|3.55|3.52|3.65|3.51|3.44|3.45|3.53|3.15|3.3|3.16|3.04|2.68
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|0.25|0.23|0.21|0.21|0.21|0.2|0.19|0.19|0.17|0.2|0.21|0.22|0.22|0.24|0.23|0.24|0.24|0.24|0.22|0.21|0.21|0.22|0.24|0.24|0.26|0.26|0.29|0.27|0.26|0.27|0.24|0.22|0.22|0.21|0.2|0.18|0.17|0.17|0.17|0.18|0.15|0.16|0.17|0.15|0.14|0.16|0.18|0.21|0.23|0.24|0.25|0.24|0.23|0.23|0.22|0.24|0.25|0.26|0.26|0.26|0.27|0.27|0.29|0.31|0.32|0.33|0.36|0.33|0.35|0.36|0.38|0.35|0.35|0.35|0.33|0.32|0.31|0.31|0.32|0.33|0.33|0.35|0.37|0.37|0.35|0.38|0.37|0.35|0.33|0.32|0.32|0.31|0.31|0.29|0.28|0.27|0.28|0.27|0.28|0.29|0.26|0.26|0.27|0.26|0.35|0.35|0.33|0.34|0.35|0.35|0.34|0.34|0.33|0.36|0.35|0.34|0.29|0.29|0.29|0.3|0.28|0.27|0.27|0.28|0.27|0.3|0.3|0.33|0.29|0.32|0.34|0.37|0.39|0.36|0.35|0.32|0.34|0.35|0.4|0.42|0.41|0.34|0.37|0.38|0.34|0.4|0.43|0.42|0.47|0.47|0.47|0.48|0.49|0.48|0.46|0.46|0.47|0.47||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.69|4.55|4.17|4.43|4.42|4.58|4.25|4.1|3.9|3.98|4.1|3.88|3.93|4.08|4.16|4.6|4.61|4.16|3.97|3.9|4.08|3.95|4.06|4.32|4.39|4.33|4.47|4.59|5|5.37|5.46|5.86|5.95|6.3|6.47|6.8|6.12|6|5.86|6.47|6.91|7.45|7.2|7.4|7.18|7.5|6.96|7.49|7.45|7.58|7.71|7.64|6.5|6.97|6.49|6.25|7.37|7.92|8.44|8.92|9.36|9.06|9.4|9.99|10.01|9.87|10.42|10.15|9.91|8.77|9.08|8.48|8.73|8.55|8.45|11.6|12.09|11.1|10.7|10.7|10.51|12.1|11.56|12.03|11.8|10.8|11.07|10.72|11.5|10.46|10.29|9.9|9.18|9.74|8.92|8.98|9.42|9.34|9.35|9.65|9.6|8.72|9.38|9.65|9.86|9.9|10.73|11.01|11.24|12.08|11.5|10.67|11.46|11.31|10.34|9.23|9.83|8.53|8.2|8.19|8.3|8.38|8.94|8.54|8.75|8.4|8.79|7.97|8.81|7.85|7.35|7.08|7.8|7.61|7.23|6.3|6.13|6.51|7.87|8.18|8.33|7.36|8.2|8.66|12|15.2|15.43|15.35|15.15|15.79|14.3|13.99|13.95|14.13|14|14.4|14.74|14.35|16.18|16.43|16.68|15.64|14.64|13.59|13.91|14.29|14.07|14.39|14.23|13.69|13.76|13.34|15.39|15.79|15.24|15.39|14.69|13.5|13.5|14.31|13.14|13.36|14.37|14.38|15.27|14.94|16.28|16.78|17.04|17.27|17.09|16.78|16.8|16.94|16.28|16.33|17.12|17.57|17.62|17.45|17.52|17.36|17.52|16.48|16.68|17.17|16.87|16.53|18.06|17.51|18.06|18.47|19.41|19.56|20.05|19.36|20.94|20.5|21.18|20.85|21.49|22.28|21.09|22.28|22.02|22.62|22.63|18.93|18.21|17.86|18.97|19.35|18.99|18.36|18.55|20.56|19.53|20.27|20.75|18.24|16.22|16.92|16.8|16.57|15.93|15.4|15.4|15.37|15.44|15.26|14.91|14.95
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|9.6|9.86|9.63|10.22|9.91|10.21|9.84|9.92|9.54|9.54|10.26|10.17|10.41|10.47|10.68|11.16|11.23|10.95|11.09|10.85|10.53|9.78|9.9|10.12|9.79|9.97|9.92|9.9|9.53|9.6|9.5|9.99|9.98|10.4|11.25|11|10.8|10.85|10.75|10.05|9.62|9|9.42|8.7|9.25|10.38|10.21|10.32|10.35|10.55|10.35|10.7|11.47|11.99|11.29|11.86|12.45|12.61|13.1|12.7|12.8|11.68|12.75|13.07|13.39|12.6|13|12.7|12.35|11.49|11.2|11.24|10.71|10.2|10.83|10.74|11.94|11.5|11.5|11.2|10.89|11.79|11.69|11.83|11.24|11.7|10.65|10.8|10.62|10.97|9.95|9.99|9.64|9.23|8.74|8.1|8.44|8.48|7.7|7.61|7.59|7.6|7.79|7.8|8.1|8.5|8.6|8.1|7.88|7.85|7.07|6.98|6.61|6.23|6.11|5.89|6.31|5.79|5.07|5.04|4.82|4.82|4.81|5.06|4.64|4.76|4.97|4.77|4.85|4.8|4.89|4.73|4.85|4.84|4.48|4.57|4.71|4.77|5.16|5.06|4.96|5.01|4.95|5.32|4.89|5.25|5.45|5.29|4.97|4.81|4.67|5.02|5.06|5.06|5.1|5.53|5.81|6.21|6.39|6.79|6.32|6.49|6.45|6.14|6.27|6.3|6.12|5.93|6.23|5.99|6.17|6.23|6.67|6.62|6.58|6.6|6.48|6.14|6.19|6.15|6.16|6.15|5.91|5.67|5.73|5.75|6.23|6.2|6.52|6.26|6.37|6.34|6.33|6.57|6.55|6.76|6.97|6.49|6.47|6.46|6.52|6.43|6.7|6.59|6.35|6.24|6.28|6.04|5.93|5.91|7.05|7.01|7.19|7.2|7.09|7.16|6.78|6.15|6.27|6.24|6.29|6.37|6.24|6.51|6.38|6.68|6.52|5.51|5.48|5.32|5.63|5.43|5.67|5.62|5.94|6.34|6|6.4|6.52|5.91|5.58|5.23|5.21|4.87||5.33|4.73|4.53|5.1|4.31|3.84|3.62
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.06|5.06|5.06|5.24|5.27|5.56|5.65|5.17|5.24|5.9|5.79|5.9|6.08|6.11|5.88|6.24|6.08|5.81|6.03|6.02|6.31|6.21|6.38|6.59|6.67|6.71|6.13|6.7|6.98|6.89|7.03|8.49|8.39|7.98|8.69|8.54|7.6|7.8|7.16|6.89|6.01|6.36|6.38|5.56|5.65|5.89|5.88|6.34|5.58|6.07|7.13|6.34|7.07|7.28|7.46|7.89|8.14|8.2|7.39|7.66|8.63|9.67|10.94|10.51|10.24|10.04|10.1|9.59|9.79|9.81|10.25|10.55|10.4|10.04|10.69|9.96|9.65|8.64|9.37|9.33|9.33|10.63|10.89|11.08|10.68|10.4|10.48|10.3|10.37|10.03|10.58|10.05|9.44|9.6|9.08|8.87|8.86|8.19|8.23|8.01|7.52|7.32|8.38|8.68|9.95|10.41|9.62|10.41|10.66|11.57|10.96|11.68|12.16|12.27|12.27|11.77|12.22|11.44|12.09|11.96|11.78|10.18|9.84|9.06|9.1|10.05|10.18|10.54|8.98|8.97|9.78|9.78|10.9|9.71|9.43|8.55|8.15|8.89|10.36|10.91|11.34|9.81|9.78|9.78|8.69|9.73|10.42|9.5|10|11.47|11.26|11.63|12.65|12.53|12.42|11.82|12.61|11.12|11.37|11.52|11|11.33|11.29|11.05|11.83|11.26|11.2|11.66|11.54|11.2|11.46|11.79|12.83|13.38|13.84|13.05|12.67|12.41|13.12|14.02|13.75|14.28|13.17|14.21|13.75|13.75|14.9|13.83|13.87|13.93|13.35|12.86|12.42|12.09|12.5|11.81|12.63|13.06|13.03|12.65|11.9|11.63|11.77|10.85|10.7|10.08|10.21|10.02|9.45|9.08|10.51|10.31|10.29|10.32|10.85|11.4|11.29|11.45|11.07|11.19|11.49|11.36|10.23|10.38|10.77|11.11|11.03|12.05|11.27||11.62|11.76|10.62|10.27|10.71|10.17|9.33|10.05|10.82|10.35|9.69|9.47|9.25|9.17|9.54|9.97|9.91|9.29|9|9.04|9.41|7.97
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|14.43|14.42|14.41|14.54|14.44|14.26|14.06|13.43|13.18|13.4|13.43|13.13|12.82|13.02|12.7|13.31|13.6|13.69|14.22|14.47|14.55|14.09|14.25|14.91|14.81|15.4|14.51|15.01|15.56|16.09|15.65|15.74|15.32|15.05|14.52|14.17|13.84|13.75|14.29|14.58|14.86|15.33|15.08|14.97|14.59|14.95|14.48|14.7|15.51|16.09|16.76|17.14|16.8|16.32|16.24|16.3|15.76|15.93|16.66|16.52|16.72|16.92|16.57|15.92|15.63|16.28|16.47|16.34|16.6|16.88|17.12|17.2|16.93|17.22|17.27|16.66|16.46|16.39|16.66|16.87|16.52|17.29|17.37|17.04|16.86|16.69|15.86|15.11|14.66|14.77|14.46|14.74|14.8|14.72|14.71|13.9|14.29|13.88|13.66|13.37|12.8|13.24|12.73|12.29|13.14|13.16|12.63|12.1|11.48|11.94|11.97|11.93|12.18|12.22|11.23|10.67|11.07|11.23|11.68|11|10.5|9.99|10.19|10.74|10.2|10.25|10.95|10.41|9.77|9.89|9.86|9.59|9.64|9.57|9.95|9.61|9.63|9.05|9.53|9.65|9.51|8.67|8.48|8.53|8.31|9.25|9.06|9.19|9.23|9.53|9.81|9.99|9.97|10.11|9.99|9.67|9.53|9.46|8.89|9.33|9.28|9.23|9.06|8.85|9.39|9.28|9.3|8.68|8.95|8.28|8.25|8.53|8.98|8.9|8.99|10.01|9.69|9.22|9.5|10.25|10.24|10.52|10.32|11.02|10.58|9.99|10.81|10.25|9.77|9.39|9.44|9.5|8.94|8.89|8.87|8.73|8.64|8.92|9.1|8.52|8.89|9.01|9.49|8.99|8.74|8.41|9.01|8.23|8.33|8.11|8.02|8.12|8.08|7.51|7.92|7.78|7.89|8.1|7.8|8.38|7.99|7.99|7.91|8.05|8.05|8.53|8.68|8.7|8.62|8.92|9.04|8.85|8.48|8.25|7.99|7.43|7.24|7.62|7.9|7.43|7.24|7.38|6.97|6.57|6.45|6.74|7.04|6.49|6.44|6.42|5.7|5.2
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.9|17.37|17.02|18.03|18.23|16.86|16.63|16.12|15.66|15.79|15.29|15.2|16.1|17.1|16.83|16.51|16.03|16.41|17.49|17.73|17.49|17.08|17.91|18.51|18|18.21|17.98|18.94|19.35|20.94|20.94|20.36|21.5|21.71|20.79|20.21|19.19|19.01|19.5|18.21|18.38|19.44|18.5|19.56|19.73|20.07|20.09|20.99|21|21.34|22.36|22.11|21.14|21.03|20.25|20.98|20.42|20.4|20.77|20.78|20.4|21.27|21.96|22.01|21.98|22.03|22.21|22.7|22.89|23.38|24.62|24.14|23.15|23.57|23.59|23.28|22.81|23.24|22.76|22.64|22.25|22.74|22.79|22.92|22.74|22.72|21.65|21.57|20.95|21.6|21.25|21.59|21.68|20.79|19.38|18.37|18.73|19.04|19.1|18.19|17.63|17.52|16.94|16.7|17.42|17.25|17.72|17.83|17.02|16.3|16.09|16.49|16.3|16.75|16.79|16.3|16.33|16.03|15.66|15.08|15.52|14.91|14.54|14.28|14.44|13.99|14.14|14.39|13.75|13.85|14.58|13.67|13.2|13.67|13.02|12.47|12.61|12.84|13.83|14.3|14.65|15.27|13.85|14.13|13.02|13.89|13.29|13.91|14.36|15.45|14.9|14.79|15.27|15.95|16.06|16.26|16.18|16.65|17.07|17.52|17.22|17.49|17.97|17.49|17.72|17.41|16.54|16.17|16.44|15.93|15.27|16.38|16.4|17.23|17.68|17.94|17.66|17.64|17.11|18.17|17.4|17.6|17.26|18.3|18.32|17.74|17.87|18.05|17.49|17.26|17.19|16.51|16.29|15.91|16.63|15.68|17.16|17.19|15.2|15.07|14.55|14.88|14.98|14.81|13.85|13.39|13.96|13.73|14.07|13.7|13.66|13.75|13|13.14|13.1|13.3|13.02|12.59|12.91|12.02|12.43|11.91|11.95|12.25|12.74|12.69|13|13.11|13.36|13.18|13.07|12.82|12.13|12.08|11.51|11.91|11.39|11.48|12.24|11.82|11.67|11.32|11.29|11.1|10.92|10.94|10.69|10.6|10.07|9.62|9.69|9.97
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|16.44|16.01|14.92|15.48|15.46|14.76|14.37|12.92|11.58|12.16|12.44|12.83|13.14|12.95|13.18|13.48|13.99|14.37|14.69|15.23|15.13|15.17|15.46|17.54|18.98|18.76|17.95|18.23|16.56|16.14|16.28|16.65|16.6|16.95|16.44|16.13|15.29|16.75|16.46|15.39|15.32|15.51|14.82|13.93|13.1|14.18|14.64|15.83|16.87|18.16|17.89|18.25|18.38|18.19|17.02|15.79|15.48|15.39|15.89|16.05|16.79|15.75|13.85|14.24|14.81|15.09|17.56|18.79|18.77|19.04|19.6|18.44|19.7|19.38|18.35|18.02|18.7|18.51|20.22|20.42|21.59|21.72|22.03|21.79|21.98|22.12|22.97|20.6|20.09|20.71|21.24|20.76|19.5|19.62|18.63|19.1|18.75|17.83|19.02|18.05|18.62|18.58|18.22|18.66|19.04|19.99|20.64|20.9|20.96|21.54|22.7|22.81|23.43|23.12|24.73|24.12|23.57|23.47|24.97|24.97|24.49|23.58|22.31|21.2|22.03|21.01|22.81|22.7|21.02|21.78|21.8|21.84|21.27|19.19|19.57|18.19|19.1|19.19|20.66|20.13|20.53|19.93|19.96|20.52|20.59|23.62|23.12|23.01|23.51|23.85|22.85|23.28|23.76|23.87|24.74|24.48|23.94|24.5|26|26.42|26.56|28.2|29.65|29.57|28.5|28.72|30|29.29|27.58|26.36|27.63|26.16|26.63|27.43|26.74|27.23|25.44|25.33|25.08|25.3|24.1|25.18|25.24|26.51|25.15|23.56|25.23|25.55|26.96|26.12|26.59|27.33|28.81|26.38|26.69|27.98|29.53|28.05|27.82|26.77|27.84|26.52|28.03|29.98|30.25|29.59|28.37|27.35|29.6|29.28|32.14|33.3|32.03|34.3|34.69|33.91|35.04|35.85|34.55|33.44|33.35|33.05|30.93|33.02|33.29|34.55|35.64|35.99|35.56|35.55|36.2|37.09|38.03|37.75|36.8|35.77|34.82|36.47|36.8|35.77|34.24|34.01|35.16|34.01|32.9|33.62|34.75|33.46|33.41|32.99|34.35|33.2
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|16.95|16.88|15.38|15.71|15.53|14.81|14.15|12.66|11.54|12.03|12.28|12.78|13.17|13.05|13.28|13.64|14.01|14.43|14.83|15.29|15.28|15.38|15.56|17.27|18.67|18.47|17.74|17.94|16.7|16.2|16.35|16.86|16.71|17.11|16.38|16.04|15.18|16.76|16.06|15.43|15.18|15.31|14.34|13.94|13.69|14.62|14.87|16.31|17.02|18.11|18.11|18.02|18.02|18.07|16.74|16.04|15.59|15.45|15.93|16.17|16.57|15.94|14.67|14.89|15.3|15.4|16.02|17.02|16.99|17.25|17.78|16.94|17.96|17.54|16.56|16.2|16.64|16.52|18.04|18.1|19.18|19.31|19.53|19.31|19.42|19.7|20.22|18.23|18.01|18.43|18.7|18.29|17.31|17.51|16.65|16.97|16.66|15.84|16.97|16.1|16.39|16.32|16.18|16.55|16.78|17.59|17.98|18.44|18.62|18.9|20.06|20.36|20.82|20.27|21.63|20.93|20.56|20.09|21.04|21.09|20.7|19.7|19.09|18.2|18.82|18.04|19.5|19.08|17.79|18.42|18.43|18.55|18.11|16.17|16.48|15.36|16.03|16.08|17.33|16.91|17.1|16.7|16.53|17.04|16.94|19.55|19.11|19.13|19.5|19.76|19.03|19.34|19.74|19.79|20.21|19.96|19.57|19.98|21.12|21.59|21.78|23|23.6|23.52|22.77|22.99|23.73|23.34|22.34|21.54|22.54|21.77|22.08|22.48|21.81|22.27|21.01|21.01|20.81|20.81|19.92|20.81|20.93|22.07|20.82|19.5|21.18|20.94|22.15|21.18|21.3|22.17|23.2|21.39|21.57|22.28|23.43|22.27|22.22|21.46|22.06|21.41|22.32|23.58|23.69|23.39|22.55|21.9|23.89|23.62|26.04|26.99|25.97|27.76|28.17|27.19|28.55|29.21|28.22|27.28|27.07|26.64|24.84|26.93|27.39|28.17|29.12|28.92|28.92|28.67|29.63|30.1|30.49|30.18|29.1|28.26|27.46|28.61|28.53|27.93|26.77|26.58|27|25.83|25.34|25.37|26.21|25.21|24.94|24.52|25.33|24.55
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|0.74|0.63|0.74|0.89|0.94|0.96|0.95|0.93|0.93|0.97|1.07|1.08|1.08|1.08|1.16|1.3|1.16|1|0.86|0.91|0.95|0.76|0.74|0.74|0.82|0.8|0.78|0.71|0.76|0.78|0.85|1.06|1.19|1.19|1.24|1.6|1.5|1.58|1.57|1.44|1.69|1.64|2.02|2.2|2.22|2.62|2.02|1.87|2.15|2.31|2.75|3.15|4.6|3.91|4.57|4.56|4.55|4.39|3.33|3.51|3.7|3.84|3.64|3.75|3.85|3.83|4.08|4.6|4.73|5.1|5.44|4.73|4.92|5|5.05|5.1|5.31|5.58|5.95|6.04|6.29|6|4.46|4.25|4.45|4.33|4.6|4.48|4.65|4.87|4.02|4.4|4.8|5.01|5.57|5.75|6.25|6.26|6.87|6.4|5.85|6.01|6.87|7.5|9.7|10.25|11|10.26|11.2|11.86|12.65|12.8|14|13.54|13.7|11.96|11.35|10.5|9.24|9.2|9.3|8.2|8.13|11.36|11.09|10.98|12.04|13.66|11.6|12.8|13.8|17.3|16.5|16.1|15.9|14.5|15|16.5|19.6|17.9|20.6|18|19.06|21.6|22.22|28.92|30.8|31.5|31.2|29.7|27.5|27.5|27|26.8|28.58|29.1|28.58|28.6|32.2|32.2|34.4|36.2|34.8|39.8|42|40.56|39.56|36|38.3|34.6|36.82|36.5|34.2|35.7|31.6|31.8|31.8|33|30.6|31.23|27.8|24|23.4|24.4|22.74|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.09|16.34|15.94|17.04|17.31|17.05|16.84|16.35|15.01|15.46|15.75|14.85|15.1|15.59|15.19|18.79|18.46|18.73|19.6|19.98|19.42|18.95|18.86|19.57|19.31|19.76|18.64|19|18.82|18.82|18.82|18.64|18.16|18.21|17.95|17.56|16.75|16|16.21|14.6|14.36|14.82|14.04|13.47|13.7|15.18|14.85|15.79|16.75|17.07|17.16|16.93|17.16|17.38|17.65|16.77|16.83|17.69|18.24|18.19|18.86|19.94|19.97|19.76|18.05|18.73|18.5|19.16|20.03|19.76|19.69|19.05|19.13|18.5|18.79|18.64|19.71|19.13|19.58|18.77|17.79|17.07|17.69|17.47|17.78|17.96|17.6|18.19|17.92|17.16|18.05|16.08|16.03|15.9|14.88|14.73|15.18|15.77|15.9|15.9|14.95|15.27|15.56|15.54|17.16|15.99|14.89|15.4|14.81|14.46|14.06|13.91|14.28|13.15|13.61|14.33|15.3|15.27|15.36|15.54|15.51|14.6|15.49|15.04|14.37|13.2|13.43|13.7|13.47|13.64|13.7|13.2|14.19|13.47|12.13|12.57|12.57|13.47|15.27|13.47|13.29|11.45|11.1|12.26|11.69|13.02|13.25|12.66|13.25|13.47||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.3|3.22|3.22|3.33|3.49|3.34|3.14|2.8|2.91|2.9|2.62|2.46|2.52|2.55|2.46|2.5|2.6|2.62|2.62|2.72|2.66|2.86|2.95|2.88|2.8|2.86|2.9|2.95|3|3.14|3.12|3.28|3.07|2.97|3.1|2.95|3|3.12|3.28|3.37|3.37|3.26|3.53|3.6|3.78|3.5|3.67|4.04|4|4.09|4.09|3.88|3.82|3.85|3.71|3.83|3.81|3.75|3.66|4.06|4|4|3.86|3.9|3.88|3.95|3.99|4.04|4.04|4.02|4.02|4.01|4|3.85|3.66|3.83|3.96|3.87|4.05|3.92|4|4.11|4.19|4.05|3.92|3.87|3.93|3.73|3.51|3.6|3.89|4.06|4.08|3.87|3.79|3.79|3.52|3.5|3.37|3.38|3.14|3.18|3.26|3.55|3.53|3.57|3.52|3.22|3.12|3.07|2.92|2.85|2.92|2.92|2.8|2.71|2.6|2.63|2.51|2.41|2.3|2.29|2.24|2.18|2.3|2.16|2.15|2.02|1.98|1.94|1.8|1.97|2.03|2.03|1.89|1.94|1.93|2.08|2.13|2.14|2.18|2.1|1.93|2.13|2.15|1.82|1.88|1.82|1.81|1.78|1.8|1.89|1.8|1.88|1.83|2.03|1.99|1.94|1.97|2.15|2.14|2.28|2.23|2.13|2.06|2.14|2.09|2.16|2.06|1.99|2.09|2.27|2.36|2.36|2.31|2.47|2.49|2.48|2.5|2.45|2.48|2.38|2.48|2.45|2.56|2.82|2.57|2.5|2.33|2.33|2.21|2.14|2.09|2.09|2.16|2.06|2.08|1.94|1.95|1.99|1.97|1.93|1.85|1.75|1.7|1.68|1.47|1.62|1.58|1.69|1.69|1.58|1.54|1.61|1.62|1.61|1.62|1.61|1.57|1.62|1.61|1.55|1.52|1.59|1.68|1.6|1.58|1.53|1.57|1.46|1.41|1.39|1.44|1.38|1.52|1.45|1.43|1.31|1.27|1.22|1.22|1.26|1.26|1.21|1.18|1.21|1.21|1.09|1.12|1.06|1.05|1.03
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|30.11|31.36|30.74|29.1|28.83|26.87|25.23|25.23|24.78|24.61|23.43|22.63|22.39|19.92|22.94|22.56|23.64|24.44|22.04|22.15|24.61|23.46|24.99|27.07|26.97|27.14|26.94|27.8|28.53|28.88|29.37|31.38|30.68|31.9|31.31|32.39|32.04|31.41|31.66|31.38|32.04|30.96|30.03|29.23|30.3|32.84|31.83|34.57|36.27|36.97|38.18|37.11|37.45|36.45|35.09|36.31|36.96|34.41|34.79|33.86|34.55|35.51|34.2|31.48|31.48|31.14|30.21|29.52|30.79|30.14|30.66|28.62|28.49|28.42|27.56|27.14|28.83|28.62|31.28|33.41|31.17|32.55|30.62|31.34|28.86|29.62|30.31|30.62|30.76|34.13|34.82|34.79|34.27|32.34|30.93|30.35|30.55|29.21|30.97|30.59|28.14|28.24|28.11|27.56|29.76|30.1|29.43|31.89|30.66|31.55|30.86|31.89|33.42|33.35|34.61|35.47|37.62|34.48|35.19|34.44|34.58|33.08|32.4|31.61|31.78|31.74|31.95|30.76|27.66|27.66|29.4|29.84|29.33|27.19|29.16|26.13|28.99|29.4|30.76|31.06|30.59|28.65|29.91|30.25|33.99|38.06|41.56|41.53|44.01|43.5|43.33|44.52|43.67|45.23|43.47|39.73|41.8|43.06|43.88|43.17|45.2|44.79|45.33|45.57|46.58|46.92|47.26|45.44|45.81|45.57|46.25|47.73|51.28|51.48|52.52|50.63|49.39|49.86|51.07|56|53.2|54.18|53.67|53.88|54.62|53.34|61.17|61.65|60.09|58.26|56.57|55.89|55.89|55.18|56.74|52.5|56.43|56.23|53.96|51.22|49.08|48.95|51.25|51.15|49.96|49.12|4.98|4.54|4.8|4.89|5.36|5.37|5.24|5.45|5.48|5.47|15.94|16.24|15.77|15.71|15.4|15.2|15.25|14.72|14.61|15.79|17.06|15.89|15.06|15.89|14.91|14.97|15.49|15.05|14.68|14|12.66|12.33|13.05|13.22|13.12|13.2|12.79|12.79|12.85|12.93|13.26|13.35|13.16|11.48|10.94|10.96
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|19.29|19.85|19.36|18.99|17.94|19.3|18.01|17.42|17.57|18.33|18.82|19.39|20.19|19.42|21.02|22.19|22.31|22.59|24.51|25.07|24.19|22.2|21.79|23.01|23.21|23.59|22.33|22.74|22.29|22.48|20.66|20.95|21.09|20.79|19.79|21.02|18.5|19.39|20.67|20.4|20.63|22.28|22.38|21.08|20.32|21.82|20.58|23.28|24.64|25.39|25.92|24.09|26.15|26.65||29.18|29.12|29.63|30.35|28.72|28.76|29.8|30.22|28.9|29.24|28.85|28.5|28.57|28.52|27.57|27.03|27.35|27.29|26.91|27.28|27.23|28.43|27.16|26.38|27.07|26.91|26.79|27.23|28.49|26.12|24.07|24.83|28.05|27.01|28.76|28.84|28.26|27.26|26.71|25.25|24.01|24.42|24.24|23.45|23.23|22.6|22.38|21.82|21.86|23.92|23.3|23.17|22.45|21.77|22.43|21.93|21.18|21.01|20.87|21.02|20.18|20.31|18.02|17.62|16.97|16.39|15.97|16.18|15.73|15.62|15.03|14.91|14.94|14.82|14.82|14.76|14.5|13.85|13.96|13.84|13.31|13.22|13.14|14.16|13.52|13.61|12.84|12.4|12.54|12.98|14|14.33|13.97|14.06|14.27|14.24|13.85|13.99|14.85|14.65|14.52|14.05|14.22|13.78|14.03|13.98|13.93|14.32|13.61|13.07|12.91|12.67|12.58|12.7|12.27|12.13|12.18|12.3|13.71|13.31|12.88|12.81|12.54|12.19|12|12.01|11.99|11.67|11.87|11.02|10.97|11.9|11.46|10.94|10.38|10.18|10.25|9.92|10.11|10.09|10.07|10.33|10.16|10.02|9.69|10.09|10.26|10.4|9.84|10.03|10.02|9.85|9.68|9.72|9.35|9.64|9.79|9.92|9.89|9.63|8.78|9.31|9.09|9.27|8.9|9.44|9.08|8.91|9.19|8.91|9.82|9.97|10.08|9.64|9.64|9.85|9.25|9.26|9.33|9.65|9.9|9.53|9.81|10.41|9.97|9.91|9.67|10.01|9.61|9.38|9.56|8.96|8.8|9.11|8.93|8.25|8.15
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|10.7|10.56|9.14|9.07|8.99|8.99|8.65|8.33|7.8|8.16|8.14|8.21|8.31|8.1|8|8.88|9.19|8.96|8.83|8.9|9.11|8.87|9.11|9.54|9.3|9.7|9.61|9.89|9.62|9.95|9.84|9.7|9.93|9.04|9.14|8.84|8.66|8.83|8.8|8.8|8.64|8.68|8.3|8.22|8.24|8.61|8.75|9.03|9.12|9.55|9.53|9.3|9.03|8.94|8.82|9.14|9.06|8.85|9.16|9.18|9.6|9.9|9.03|8.93|9.14|8.97|9.25|9.13|9.68|9.67|9.28|9.33|9.35|9.05|8.96|8.93|9.1|8.47|8.62|8.94|8.53|9.01|9.25|9.26|9.13|10.11|10.34|9.67|9.52|9.79|10.07|9.59|9.73|9.48|8.64|8.7|9.49|9.4|9.4|9.53|9.37|9.59|9.47|9.36|9.71|9.25|9.35|9.53|9.41|9.5|10.07|10.3|11.23|11.14|11.59|10.65|11|10.42|10.41|10.02|9.79|9.29|8.99|8.91|9.01|8.43|8.7|8.58|7.56|7.73|8.74|8.93|9.4|8.77|8.34|7.64|8.06|8.23|9.16|8.75|9.18|8.31|8.13|8.34|8.23|8.5|9.3|9.16|9.95|10.57|10.07|10.39|9.79|10.18|10.21|9.94|10.32|10.51|10.34|10.38|10.49|10.71|11.26|11.11|10.83|10.9|11.19|11.17|11.69|10.95|10.38|11.1|11.89|12.75|12.39|12.78|12.45|12.23|12.59|12.53|12.63|13.24|13.49|14.07|13.39|13.44|13.81|13.85|12.99|12.16|12.08|11.93|12.16|11.98|12.52|12.35|12.59|12.82|12.35|11.29|11.48|10.5|10.98|11.32|10.97|10.25|10.28|10.77|10.83|10.25|10.94|11.07|11.27|11.87|12.12|11.53|11.87|11.71|11.87|11.59|11.95|11.87|10.98|12.21|11.76|12.41|12.71|12.95|12.57|12.2|12.78|12.53|12.3|11.91|11.63|11.34|11.26|12.11|12.58|12.26||||||||||||
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|8.37|8.29|8.15|8.68|8.49|9.24|9.16|8.92|8.9|8.48|9.21|10.18|10.51|10.46|10.07|10.62|12.38|12.5|13|12.92|12.47|11.31|11.26|10.72|11.25|11.36|11.21|11.25|10.24|10.24|9.29|8.56|8.46|8.13|8.23|8.04|7.37|7.71|7.31|6.18|5.47|5.9|5.09|4.76|4.62|5.07|5.46|5.45|5.21|5.61|5.98|5.68|6.19|6.59|6.57|6.66|6.94|7.15|7.44|7.58|7.97|8.67|7.92|7.92|8.66|8.62|9.08|9.27|9.77|10.28|9.99|9.66|9.39|9.29|8.58|8.4|8.56|7.87|8.84|9.2|8.86|9.13|8.98|8.84|9.14|10.28|10.96|8.42|8|8.74|8.52|8.68|8.36|7.88|8.01|8.63|9.52|9.11|9.33|10.04|10.04|10.25|10.48|10.51|11.65|12.36|12.92|12.84|12.71|12.85|13.11|13.81|14.8|13.66|13.88|13.39|13.33|13.62|14.2|13.94|13.63|12.47|12.05|11.41|11.42|10.58|11.45|11.29|10.87|11.86|12.55|12.49|12.49|10.7|11.26|10.45|11.24|11.38|12.5|11.59|11.62|11.12|10.7|11.42|11.03|12.32|12.95|13.16|14.47|14.67|14.13|14.5|15.23|16.39|16.72|16.75|16.88|17.38|17.66|17.76|17.54|18.75|19.29|19.09|18.75|18.62|19.4|19.13|19.95|19.52|20.18|20.02|20.7|21.55|20.97|19.25|19.47|19.63|19.84|19.35|19.53|20.59|20.9|21.41|20.39|20.49|20.8|20.83|21.31|20.36|20.13|20.07|20.18|19.67|20.47|20.76|21.94|21.11|21.33|18.66|20.1|19.31|20.14|19.4|19.7|20.38|21.39|20.63|21.89|22.18|24.35|25.65|25.87|27.07|27.65||24.93|25.7|23.49|22.31|22.32|21.8|20.48|20.74|20.22|21.79|21.68|21.12|20.59|20.9|22.43|22.39|21.96|22.55|21.99|22.35|21.83|23.57|22.74|21.26|20.05|19.73|20.58|18.98|18.74|18.88|18.83|18.79|18.76|17.99|17.54|16.36
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|12.28|11.97|11.9|12.21|11.56|11.11|11.36|11.04|10.64|10.75|11.1|10.85|10.68|10.53|9.87|10.31|10.46|10.16|11.09|10.91|10.92|11.09|11.42|11.68|11.46|11.62|11.52|11.88|12.09|11.73|11.73|11.65|11.63|11.56|11.5|10.63|10.26|10.47|10.22|10.51|10.11|9.79|9.7|9.5|9.13|9.56|9.55|9.57|10.06|10.12|10.76|10.86|10.6|10.47|10.95|11.08|12.36|11.78|12.21|11.81|11.87|11.98|11.31|11.55|11.37|11.25|11.4|10.52|10.24|10.7|10.86|10.7|10.76|9.86|9.8|9.32|9.83|9.56|9.8|10.19|9.66|9.45|9.24|9.01|9|9.6|9.34|8.78|8.65|8.73|8.88|8.28|7.93|7.3|7.56|8.25|8.8|9.33|8.93|9.03|8.65|8.38|8.62|8.61|8.97|9.36|9.37|9.15|9.16|9.46|9.76|9.6|9.89|9.96|10.36|9.93|10.28|10|10.39|9.38|9.13|8.81|8.47|8.62|8.42|7.76|7.73|7.8|7.62|7.6|7.71|7.83|8.08|7.81|8.22|8.33|8.94|8.33|9.06|9.28|10.03|8.17|8.35|8.11|9.12|10.09|9.99|10.48|10.32|11.13|10.6|10.82|10.28|10.62|10.98|10.71|10.71|10.92|11.24|11.41|10.85|10.91|10.8|10.18|9.77|10.35|10.24|9.9|10.18|9.27|9.5|10.03|10.37|10.66|10.4|10.98|10.3|10.68|10.56|10.45|10.26|10.32|10.92|11.04|10.61|10.22|9.93|10.14|10.03|10|9.76|9.17|9.03|9.34|9.24|9.03|8.47|8.13|8.03|8.03|7.92|7.77|7.8|7.24|7.88|7.87|7.98|7.36|7.22|7.84|8.32|8.47|8.38|8.41|8.1|8.11|8.19|7.9|8.07|7.99|7.94|7.89|7.89|8.24|8.57|8.24|8.49|8.74|8.46|8.66|7.94|8.27|8.04|7.49|7.33|6.88|6.96|6.67|6.31|6.27|6.17|6.37|6.56|6.39|6.34|6.26|6.06|5.67|5.8|5.47|5.21|5.12
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|11.4|11.14|10.87|10.89|10.49|10.12|10.36|10.39|10.01|9.82|9.76|9.44|9.42|9.44|9.59|9.42|9.69|9.69|10.06|9.89|9.96|10.26|10.53|11.09|10.71|10.88|10.62|10.94|11.23|11.61|11.44|11.05|11.11|11.38|11.11|11.2|11.23|11.73|11.82|11.59|11.69|11.69|11.48|11.21|11.1|10.91|10.76|11.43|11.54|11.84|11.64|11.43|11.08|11.2|10.88|10.94|11.14|11.21|10.96|10.6|10.68|11.24|11.3|11.16|11.18|11.16|11.45|11.28|11.45|11.15|11.13|10.62|10.48|10.52|10.9|10.65|10.37|10.62|10.57|10.61|10.73|10.92|11.08|11.4|11.69|11.05|11.16|11.19|11.69|11.69|11.57|11.28|10.89|11.24|11.06|10.49|10.49|10.57|10.52|10.49|10.26|9.86|10.18|10.41|10.33|10.05|9.72|8.91|8.97|8.94|8.79|8.91|8.17|7.69|7.51|7|6.33|6.29|6.26|5.89|5.78|5.66|5.55|5.48|5.48|5.3|5.3|5.3|5.15|5.11|5.08|5.01|5.01|5.01|5|5.45|5|4.98|4.98|5|4.99|4.93|5|4.86|4.86|4.82|4.86|4.86|4.86|5.15|5.08|5.01|4.43|5.15|5.08|5.01||5.01|5.01||4.35|4.01|4.01|||4.01||3.56|3.56|3.55|3.55||3.55|3.55||3.5||3.49|3.49|3.55|3.61|3.61|3.65|3.75|3.75|3.75|3.66|3.66|3.66|3.64|3.64|3.64|3.64|3.53|3.56|3.53|3.25|3.19|3.12|3.09|3.07|3.04|2.76|3.02|3.08|3.05|3.01|3.32|3.42|4.08|4.26|4.26|4.25|4.24|4.23|4.22|4.23|4.2|4.18|4.17|4.17|4.18|4.16|4.15|4.15|4.14|4.13|4.12|4.13|4.13|4.11|4.09|4.08|4.08|4.06|4.06|4.05|4.03|4.02|4.02|4.01|4|3.96|3.96|3.93|3.88|3.9|3.9|3.86|3.9|3.86|3.85
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.19|26.82|26.48|27.27|26.41|26.91|27.42|26.91|25.11|25.13|24.87|24.47|26.35|25.47|25.96|27.24|27.11|27.22|27.3|25.24|24.83|25.27|26.55|25.95|25.74|25.99|26.16|28.13|27.59|27.04|26.97|26.73|27.59|28.31|28.24|26.86|25.67|26.34|27.18|27.5|27.43|27.8|26.85|25.99|26.3|28.18|27.79|28.37|29.12|28.81|29.9|29.56|29.24|30.05|29.18|28.05|28.11|27.67|28.95|28.95|28.58|28.71|28.16|26.21|26.3|27.43|27.43|26.51|28.08|26.65|26.32|25.82|25.4|24.25|23.63|23.84|24.74|23.84|23.65|22.75|22.04|22.51|23.33|23.5|23.25|22.93|23.89|23.14|22.8|24.25|26.15|26.15|25.54|25.23|24.48|25.72|27.26|26.38|25.56|25.34|24.99|25.69|26.42|27.71|27.74|28.36|27.64|28.64|28.84|28.48|28.47|27.3|27.83|27.1|26.46|25.74|25.97|24.01|24.04|24.97|25.56|25.02|25.49|26.4|25.41|24.86|24.03|24.41|24.78|24.75|24.86|25.4|25.1|25.35|23.9|24.03|23.49|23.55|24.62|24.09|24.08|22.7|23.01|21.4|21.94|23.02|21.94|21.75|21.41|22|21.81|21.41|22.42|22.96|22.72|22.42|21.36|21.14|20.55|20.71|20.23|20.12|19.81|22.04|20.59|20.49|20.42|19.82|19.91|19.3|19.38|19.3|19.1|19.3|19.55|19.26|18.35|17.89|18.77|18.37|18.18|18.77|18.98|18.85|19.07|18.82|19.36|18.87|17.85|17.9|17.9|17.85|17.95|17.52|16.86|16.83|17.04|16.76|16.5|16.31|16.19|16.17|15.05|14.76|15.78|14.71|14.24|14.26|14.76|14.07|14.18|14.56|14.56|14.76|14.31|14.77|15.3|15.84|15.22|15.53|15.95|16.01|15.88|16.37|15.95|16.06|16.4|16.67|16.33|15.87|16.37|17.25|17.41|17.46|17.57|17.26|17.11|17.56|17.57|17.28|16.71|17.02|17.24|16.24|16.2|16.05|16.11|15.93|16.25|15.73|16.33|16.65
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.86|11.03|10.33|9.97|9.76|10.38|10.48|10.35|10.01|10.36|10.22|10.52|11.3|11.69|11.27|11.42|11.95|11.88|11.97|10.84|10.96|10.01|10.43|10.29|9.82|10.68|10.16|11.04|10.76|11.3|11.32|10.5|9.9|9.35|9.56|9.65|8.96|8.89|8.71|8.8|8.49|8.21|8.07|7.8|7.79|7.73|7.42|7.72|7.61|7.79|8.12|7.95|7.67|7.63|7.68|7.62|7.83|7.85|8.2|7.82|7.59|8.09|8|7.59|7.46|7.78|8.13|7.91|7.79|7.4|7.34|7.54|7.27|6.91|6.67|6.91|7.14|7|7.08|6.85|6.33|6.72|6.62|6.83|7.2|7.54|7.67|7.3|7.42|7.25|7.98|8.05|8.16|8.55|7.85|9.19|10.14|10.26|9.63|9.93|9.32|9.18|8.88|9.29|9.91|9.65|10.35|10.2|10.58|10.73|10.5|10.19|10.02|9.71|9.47|9.41|8.92|8.47|8.59|8.69|8.79|8.54|8.61|8.33|8.46|8.21|7.93|7.76|7.48|7.49|7.66|8|8.12|7.98|7.71|7.66|7.84|7.74|8.39|8.23|8.52|8.49|7.8|7.6|7.49|8.21|7.94|7.89|8.14|7.94|8.07|7.71|7.93|8.07|8.04|7.89|7.61|7.92|7.75|7.62|7.38|7.48|7.28|7.44|6.57|6.93|6.83|6.59|6.5|6.43|6.34|6.6|6.54|6.64|6.06|5.99|6.21|6.08|6.33|6.38|6.03|6.13|6.14|6.07|6.16|5.94|6.31|6.46|6.38|6.69|6.5|6.28|6.07|6.13|6.49|6.45|7.07|6.12|6.27|6.25|6.58|6.38|6.41|6.32|6.38|6.36|6.32|5.54|5.82|5.1|5.37|5.44|5.55|5.99|6.21|6.19|6.28|6.9|6.67|6.58|6.82|6.8|5.96|6.27|6.45|6.49|6.58|6.4|6.4|5.98|6.05|5.79|5.55|5.57|5.23|5.08|4.93|5.58|6.09|6.05|5.32|5.14|5.3|5.31|4.88|4.91|5.02|5.03|5.02|4.95|4.9|4.93
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|11.45|11.05|10.27|10.55|10.7|10.58|10.36|10.24|9.42|9.5|9.49|9.46|9.74|9.4|9.3|9.7|10.32|10.42|10.63|10.64|10.58|10.41|10.67|10.77|10.83|10.61|10.33|10.77|10.81|10.81|10.47|10.58|10.9|10.58|11.11|10.87|10.93|10.52|10.74|10.71|10.84|10.51|10.37|9.88|10.01|10.19|9.36|9.53|9.96|10.99|11.53|10.9|10.59|10.98|11.04|11.58|11.84|11.74|12.07|11.52|12.47|12.52|12.6|12.59|12.24|12.41|12.38|12.4|12.48|11.59|11.42|11.63|11.56|11.91|11.74|11.45|11.42|11.73|11.52|11.74|11.74|12.16|11.86|12.21|12.05|11.88|11.74|11.19|11.29|10.95|11.11|11.13|10.71|11.42|10.88|10.72|11.21|11.08|10.81|10.33|10.07|10.46|9.76|9.87|10.7|10.73|10.5|9.89|9.73|9.24|9.65|9.1|9.39|9.21|9.23|8.72|9.05|9.17|8.84|8.66|8.87|8.52|8.75|9.4|8.83|9.55|9.39|8.99|8.75|8.58|8.41|8.28|7.89|8.37|7.81|7.83|8.99|8.71|8.83|8.3|7.79|7.24|7.33|7.19|7.37|7.8|7.95|7.55|8.07|8.35|8.42|8.47|8.75|8.55|8.78|8.42|8.82|9.27|8.42|8.85|8.88|8.89|8.87|8.76|8.62|9.21|8.76|8.44|9.09|8.47|8.77|8.75|9.33|9.58|9.35|9.38|9.49|9.39|9.72|9.72|9.06|8.84|8.12|8.84|8.67|8.01|8.29|7.73|7.4|7.24|7.46|7.68|7.61|7.1|6.79|6.82|6.7|7.12|7.37|7.15|7.13|7.07|7.09|7.57|7.45|7.13|7.13|6.74|6.52|6.41|6.6|6.63|6.41|5.8|5.91|5.94|6.04|5.99|6.21|5.96|6.21|6.21|5.77|6.31|6.4|6.34|6.5|6.42|6.1|5.9|6.53|6.1|5.63|5.63|5.41|5.3|5.19|5.06|5.08|5.01|4.6|4.68|4.81|4.5|4.59|4.49|4.54|4.17|4.06|4.06|3.79|3.93
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|25.02|24.69|24.72|25.31|25.26|24.56|24.17|23.42|22.11|22.97|23.03|22.96|22.48|22.64|23.22|23|23.09|23.49|23.53|24.25|24.57|23.96|24.44|25.29|25.23|25.48|24.79|26.11|25.74|25.76|25.42|25.1|24.22|24.42|24.43|23.62|22.61|23.46|22.95|23.76|23.67|23.38|23.03|23.11|22.34|22.86|21.64|21.95|22.47|23.24|23.44|23.84|23.67|23.11|22.98|23.14|22.14|21.61|21.99|21.29|21.61|21.27|21.89|22.39|20.99|20.99|20.83|19.33|19.33|19.71|19.84|19.67|19.21|18.48|18.78|18.7|18.82|18.44|18.55|18.14|18.14|17.63|19.55|19.63|19.38|19.41|19.12|19.16|18.44|19.04|18.91|19.68|20.3|20.23|19.41|19.77|19.67|18.99|18.24|18.2|17.44|17.33|16.45|16.64|17.57|17.44|18.28|18.01|16.81|17.02|16.81|16.85|16.78|16.73|16.6|16.01|15.55|14.89|15.09|14.2|14.48|14.29|13.8|13.27|13.12|12.96|13.27|13.13|12.51|12.7|13.16|12.94|12.69|13.14|12.67|12.29|12.23|11.76|12.15|11.82|11.76|11.03|11.13||8.16||||||||||12.23||8.19||12.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|||5.33|||||||||||||||||||||||||||||||||
06325|18812|/equities/usiminas-pna|BOVESPA|8.33|8.68|8.69|9.02|8.98|9.82|9.97|9.22|8.72|8.78|9.44|10.06|11.15|11.89|11.49|12.03|13.47|13.27|13.33|13.76|13.66|12.62|12.85|12.03|11.8|12.31|12.15|11.49|11|10.99|11.37|10.94|10.38|10.17|10.36|9.98|10.08|9.97|10.09|9.24|8.46|8.8|7.37|6.4|6.49|7.27|7.92|8.15|8.06|8.7|9.12|8.48|8.52|9.2|9.84|10.21|10.74|10.86|10.58|9.98|9.91|10.09|9.47|9.04|9.91|10.13|10.06|10.34|12.03|11.82|12.26|12.52|12.38|11.21|12.15|12.22|11.54|10.46|10.42|10.06|9.48|9.78|9.35|9.93|9.9|11.28|11.65|9.42|7.97|8.22|7.78|7.84|7.72|6.48|5.82|6.2|6.43|6.18|6.35|7.28|7.52|8.17|9.02|9.18|10.12|10.02|10.78|11.39|10.99|11.78|11.74|12.81|13.22|11.67|11.83|11.52|11.64|11.51|11.66|11.38|11.15|10.65|10.11|9.86|10.18|9.72|10.19|10.32|10.3|11.64|12.05|11.53|12|10.93|10.82|10.11|10.22|11.27|11.94|11.61|11.27|11.9|11.91|13.07|10.4|10.83|11.3|11.62|13.06|13.52|12.56|12.85|13.62|14.64|14.5|14.33|14.64|14.96|15.69|16.91|17.13|19.16|19.32|18.91|20.33|20.33|20.06|17.94|20.28|18.37|18.28|18.04|19.05|19.63|20.21|18.8|18.42|18.59|18.62|18.24|18.79|20.98|21.53|21.64|20.62|20|20.97|20.7||21.29|20.98|21.42|21.36|21.62|22.18|23.02|24.24|23.75|25.56|22.7|25.4|23.92|24.51|22.39|22.09|21.07|21.75|21.79|24.07|24.15|26.93|28.05|28.85|29.38|30.36|27.42|26.67|26.76|26.11|24.7|23.83|22.22|22.96|23.88|22.38|24.21|24.48|23.77|22.95|22.73|24|24.3|23.97|23.48|23.28|22.71|21.85|24.23|24.89|23.6|21.99|22.28|22.33|21.28|20.9|21.62|22.94|23.09|22.01|20.95|19.81|18.21
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|18.8|18.87|19.7|19.96|19.67|18.78|18.42|17.72|18.5|19.98|20.96|21.09|20.62|20.01|18.92|19.67|19.53|20.47|21.49|20.86|20.79|21.53|21.72|21.39|21.72|22.25|22.34|21.23|21.15|19.91|20.28|20.73|21.03|21.52|21.15|20.29|21.29|21.58|20.49|18.42|19.02|18.22|17.59|16.92|17.16|17.95|17.73|18.14|17.95|18.69|18.66|20.19|19.93|19.53|18.92|19.85|19.84|20.03|19.92|19.94|20.86|21.1|20.5|21.98|22.58|23.45|22.96|23.31|23.69|24.41|24.27|24.05|23.65|21.51|21.58|21.19|20.37|21.41|22.04|21.26|21.01|20.8|19.97|20.29|20.92|21.49|19.2|18.79|19.2|19.83|21.46|20.74|20.88|21.46|22.37|22.69|22.32|22.08|21.98|21.32|20.58|20.33|20.4|21.75|23.1|23.7|23.96|23.76|22.82|23.27|22.54|23.31|22.3|24.11|23.92|23.29|24.05|24.88|23.35|23.28|21.94|22.51|21.4|22.21|21.27|22.37|23.01|22.5|23.98|24.64|24.74|24.2|22|23.34|21.85|22.61|23.48|24.81|23.8|23.54|22.69|21.74|22.58|22.83|26.03|26.55|26.25|26.51|26.82|25.36|24.5|25.42|25.64|26.12|25.29|24.73|25.81|26.87|26.99|26.54|27.17|27.18|27.1|27.11|27.08|28.53|28.55|29.43|28.94|28.88|29.26|30.25|30.57|29.57|28.21|28.99|29.01|28.95|28.86|27.58|28.27|28.04|28.4|27.33|27.51|27.2|26.9|26.64|25.65|23.78|23.65|24.42|23.94|24.85|24.63|25.52|24.5|24.31|21.62|22.58|22.01|24.26|23.72|24.32|24.02|24.7|23.62|24.68|25.08|26.8|28.46|29.54|29.71|28.93|27.96|26.64|26.36|27.21|25.28|26.06|24.73|23.63|24.51|25.31|26.78|26.96|24.8|24.91|24.2|24.75|24.08|24.85|24.39|23.5|23.47|22.45|23.1|22.67|21.67|20.3|20.17|19.82|19.03|18.39|18.78|18.59|19.08|18.81|18.36|18.24|17.22|16.11
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|160.08|147.23|136.91|144.28|149.55|139.65|136.91|157.98|126.38|129.12|134.81|133.75|141.13|141.55|131.86|179.04|153.13|7|158.19|177.14|200.31|189.57|188.94|163.24|157.98|160.61|157.98|147.18|147.1|131.62|144.52|123.87|125.42|125.42|125.42|5.73|120.4|5.5||116.44|115.54|114.33|105.35|115.39|115.89|5.3|125.92|125.42|5.73|132.95|132.95|115.39|5.28|118.4|5.41||118.32|115.32|5.27|115.32|112.81|112.81|90.35|4.13||||90.25|90.25|90.25|90.25|90.3|90.25|4.13|90.25|89.75|89.75|82.73|85.23|85.28|85.23|3.9||||90.25|90|4.11|90.85|4.15|96.77|4.42||91.25|91.25|91.25|90.25|90.25|90.65|95.26|95.26|96.26|100.28|100.28|110.3|100.28|100.78|100.33|4.59|120.33|119.83|120.33|127.35|125.19|5.72|107.8|92.75|87.24|87.24|3.99|87.24|87.49|77.71|76.46|75.71|75.71|77.21|78.67|3.6|100.28|90.25|90.25|90.25|4.13|90.25|92.8|92.8|92.75|105.29|107.8|109.8|5.02|110.3|5.04||120.33|120.33|5.5|130.36|120.33|117.82|125.34|125.49|130.36|125.34|130.36|130.36|130.36|134.87|132.86|135.37|135.37|133.12|133.12|135.32|137.38|137.33|127.85|120.33|113.31|110.3|112.81|103.28|97.82|97.82|98.72|100.28|92.25|94.76|95.26|95.96|76.21|75.71|74.71|3.42|75.21|73.7|76.21|77.46|75.21|75.21|75.21|75.21|75.21|75.21|75.21|76.96|68.44|75.21|75.21|75.21|66.13|66.18|65.18|60.17|65.68|62.67|63.67|66.18|63.67|66.93|66.98|67.64|65.23|68.09|67.18|65.18|62.17|55.15|54.4|60.17|58.66|66.68|66.18|77.46|75.41|77.21|77.86|76.46|76.71|93.26|48.03|44.12|40.86|41.11|40.36|38.66|40.41|40.86|41.11|42.02|41.61|40.11|37.65|39.36|40.86|40.16|40.61|41.36|41.36|40.36|40.11
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|4.66|4.54|4.45|4.49|4.42|4.23|4.1|4.13|3.88|3.92|3.96|3.84|3.81|3.52|3.51|3.63|3.68|3.72|3.84|3.99|4|3.97|4.09|4.03|3.91|3.85|3.81|3.77|3.74|3.65|3.66|3.55|3.52|3.48|3.55|3.57|3.57|3.6|3.46|3.42|3.58|3.5|3.55|3.62|3.57|3.57|3.51|3.49|3.51|3.58|3.48|3.56|3.52|3.45|3.2|3.13|3.31|3.21|3.29|3.3|3.27|3.38|3.39|3.15|3.17|3.12|3.18|3.36|3.37|3.44|3.63|3.37|3.41|3.43|3.4|3.4|3.15|3.15|2.93|2.92|2.9|2.93|2.93|2.89|2.94|2.85|2.8|2.72|2.5|2.42|2.4|2.36|2.36|2.33|2.3|2.32|2.31|2.41|2.35|2.35|2.46|2.49|2.49|2.46|2.52|2.46|2.48|2.49|2.39|2.39|2.44|2.41|2.42|2.38|2.42|2.37|2.36|2.34|2.34|2.38|2.33|2.32|2.32|2.29|2.28|2.12|2.1|2.15|2.09|2.18|2.31|2.3|2.34|2.3|2.33|2.33|2.26|2.16|2.26|2.14|2.15|1.9|1.9|1.88|1.95|2.03|2.15|2.2|2.23|2.18|2.1|2.06|2.06|2.09|2.15|2.23|2.29|2.24|2.35|2.54|2.42|2.56|2.59|2.55|2.41|2.39|2.46|2.37|2.49|2.34|2.25|2.33|2.47|2.53|2.49|2.58|2.6|2.72|2.54|2.75|2.65|2.71|2.77|2.65|2.59|2.51|2.41|2.29|2.25|2.11|2.02|2.01|2.01|2.04|2.04|2.12|2.15|2.14|2.01|1.99|1.95|2.04|1.99|2.04|1.97|1.97|1.98|1.86|1.99|1.94|2.06|2.19|2.15|2.19|2.21|2.1|2.1|2.14|2.06|2.05|2.05|2.03|1.97|2.07|2.06|2.16|2.22|2.11|2.08|2.07|2.04|2.09|2.01|2.03|2.05|1.96|1.99|2.12|2.13|2|1.89|1.8|1.8|1.73|1.67|1.82|1.84|1.71|1.72|1.72|1.68|1.55
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|20.38|19.26|18.13|18.54|18.62|18.25|17.62|16.98|17.02|17.1|17.51|15.65|15.84|15.81|14.82|15.04|15.38|15.51|15.55|16.27|16.45|20.13|19.88|19.5|18.51|17.3|17.46|16.86|16.78|16.2|17.03|16.27|16.98|16.81|17.03|17|17.11|17.15|16.7|17.52|17.37|16.55|16.32|16.26|15.07|15.59|15.4|15.74|15.3|16.22||16.05|16.06|15.58|14.91|14.16|14.16|14.15|14.18|14.08|14.72|15.16|15.66|15.54|15.41|14.42|14.47|13.82|13.47|13.71|12.92|13.47|13.24|12.76|12.44|12.64|12.21|12.26|12.75|12.72|12.47|11.95|11.71|11.66|10.98|10.63|10.66|10.71|10.17|10.04|9.66|9.46|8.39|8.11|8.17|8.03|8.17|7.85|7.75|7.75|7.75|8.07|7.59|7.49|8.24|7.75|7.62|7.47|6.56|6.62|6.3|6.28|6.22|6.36|6.61|6.36|6.52|6.4|6.57|6.48|6.4|5.68|5.66|5.75|5.76|6.16|6.2|5.96|5.95|5.79|5.96|6.12|6.43|6.09|5.94|5.62|5.28|4.95|5.5|5.51|5.82|5.66|5.71|5.7|5.28|6.14|6.17|6.49|6.56|6.52|6.24|6.43|7.36|7.55|7.1|7.03|7.18|7.67|7.36|7.36|7.33|7.68|8.05|7.68|8.13|8.56|8.45|7.49|7.62|6.95|7.21|7.76|8.02|8.18|8.31|8.46|8.34|8.26|7.88|8.01|8.49|8.44|8.15|8.13|7.96|8.05|7.4|7.36|6.82|5.83|6.21|5.71|5.62|6.14|6.24|6.16|6.74|6.58|6.42|6.3|6.5|6.5|6.14|6.38|6.54|6.48|6.11|5.99|6.06|5.9|6.38|6.86|6.58|6.67|6.67|7.01|7.2|6.41|6.73|7.05|6.91|6.68|6.57|7.05|6.66|7.15|7.67|7.77|7.25|6.95|7.2|7.52|7.25|7.75|7.83|7.36|7.2|6.95|7.21|6.61|6.45|6.33|6.73|6.46|6.94|7.49|7.6|7.42|7.58|6.89|6.39|5.79
06330|101278|/equities/abm-investama|JKSE|2925|2920|2850|2900|2950|3050|3350|2850|2955|2840|2940|2985|||2975|2995||2950|3000||2875|2700|2600|2675|2700|2700|2700|2700|2775|2750|2750|2650|2750|2700|2800|2725|2650|2750|2825||2850|2850|2625|2675|2775|2900|2800|2900|2825|2900|3075|3100|3175|3125|3200|3250|3350|3275|3775|3200|3175|3050|3050|2925|2800|2775|2825|2775|2850|2825|2900|3000|2875|2950|3050|2900|3300|3450|3450|3500|3400|3400|3400|3450|3775|3550|3550|3550|3650|3600|3550|3550|3500|3550|3550|3575|3675|3725|3425|3400|3400|3550|3575|3600|3650|3725|3700|3725|3725|3850|3925|3850|3800|3600|3575|3600|3700|3700|3700|3800|3775|3800|3775|3825|3850|3900|3800|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|810|785|770|795|800|810|750|750|755|795|800|830|810|785|760|735|735|680|640|590|610|670|650|690|680|640|630|650|680|620|620|680|720|750|720|720|710|620|740||750|730|720|730|650|740|760|830|880|950|890|920|930|900|1080|960|890|860|830|790|810|770|740|730|730|750|760|820|800|710|800|820|800|750|770|750|730|710|710||700|670|650|640|615|610|625|605|570|610|600|600|600|620|585|565|535|505|505|495|515|540|525|525|560|530|500|450|448|455|445|462|460|455|428|442|450|440|480|418|405|392|418|410|398|388|390|360|365|385|365|360|330|340|340|350|330|325|328|325||330|310|320|310|345|355|310|300|300|300|300|300|260|270|270|270|265|265|262|252|242|260|260|260|260|245|235|250|245|245|265|250|265|280|295|265|265|260|260|232|260|260|270|270|218|210|218|210|205|210|180|177|180|178|182|183|184|185|186|187|184|179|178|177|173|173|171|172|171|171|171|169|162|165|166|162|143|138|136|135|134|146|145|150|148|149|151|153|152|152|154|152|150|154|158|151|142|130|129|122|122|123|117|110|109|106|107|107|109|98|96
06332|1179331|/equities/ace-oldfields-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06333|101280|/equities/acset-indonusa|JKSE|2260|2270|2217|2270|2103|2256|2213|2070|2146|2050|1998|2003|2003|1907|2003|1745|1688|1717|1860|1812|1812|1888|2050|2194|2098|2146|2241|2241|2360|2360|2408|2432|2408|2408|2456|2480|2551|2766|3004||2885|2766|2766|2670|2718|3100||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06334|101282|/equities/adhi-karya-tbk|JKSE|2749|2562|2600|2592|2380|2694|2541|2427|2588|2138|1985|1960|1705|1625|1510|1506|1481|1319|1273|1281|1281|1358|1417|1358|1408|1442|1570|1604|1697|1672|1587|1739|1803|1845|1544|1298|1680|1782|2482||2630|2609|2694|2418|2418|2821|3224|3097|3012|3309|3033|2652|2652|2524|2439|2609|2503|2418|2630|2503|2397|2312|2227|2142|1930|1909|1761|1782|1672|1493|1502|1493|1417|1646|1718|1604|1383|1256|1273|1188|1128|1018|925|967|882|781|789|798|764|781|789|798|747|772|798|823|832|840|832|781|823|798|891|882|959|899|840|865|738|687|679|619|636|611|611|602|628|594|611|602|568|534|501|492|501|492|378|386|390|407|420|420|458|441|458|403|433|420|501|501||492|492|501|501|602|636|628|645|696|679|636|636|653|645|670|679|687|696|738|721|747|713|696|653|670|670|713|645|645|670|687|687|764|721|772|730|772|747|713|781|789|772|832|848|848|857|891|960|960|990|780|720|650|640|640|660|650|580|590|590|590|610|570|540|490|465|440|500|470|590|590|580|560|450|415|425|415|380|390|380|385|390|405|400|405|415|410|400|420|420|405|400|425|425|445|405|440|440|440|445|455|460|455|445|460|440|485|455|455|440|430
06335|101283|/equities/adi-sarana-arm|JKSE|300|301|305|314|316|318|308|293|290|296|300|300|300|296|300|305|291|273|255|270|250|240|260|270|280|285|285|305|290|270|285|280|280|290|280|270|260|250|295||305|290|285|270|285|285|295|315|345|380|370|395|405|355|345|400|410|435|455|450|435|430|395|365|395|400|400|415|430|425|410|425|450|490|530|510|500|480||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06336|101284|/equities/adira-finance|JKSE|9925|9650|9600|9650|9700|9900|9500|9300|9400|9350|9225|9450|9000|8500|8750|8450|8250|8000|8100|8400|8000|8000|7800|8000|8000|7900|7950|7750|8100|8100|8000|8000|8200|8400|8000|7650|7600|7750|8200||7850|7900|7950|8150|8300|8400|8100|8350|9700|9700|9750|9800|9550|9650|9750|9600|9600|9800|9800|9500|9800|9650|9600|9850|9950|10050|10000|9900|10000|10100|10100|9800|10400|10250|11000|11750|12000|12000|11600|11500|11500|11300|10800|10200|10200|10000|10200|10100|10100|10200|10200|10000|10150|10150|10000|10050|10200|10200|10050|10000|10150|10700|12150|12400|13000|13050|13000|12800|12800|13100|12300|12200|12100|12350|12400|12200|12300|12400|12600|12400|12600|11800|11450|12700|11400|11400|11000|11100|11300|12550|11350|11200|11350|9950|10250|9650|10000|10000|11000|11300||11100|10800|11600|11700|13600|13700|13900|14000|13500|13200|13000|13650|14850|14700|14650|13700|12550|12500|11800|11600|11700|11200|11000|10600|10600|10600|10600|10600|10300|12000|11500|11950|11400|11700|12000|12000|12200|12300|12150|12550|12350|10100|10700|10350|10400|10850|10200|10450|10000|9900|9850|10000|10000|10200|10200|10500|10550|10200|9300|9600|9250|9250|9200|9250|9200|9250|9100|9350|9050|9300|8350|8200|8200|8200|8150|8100|8150|8100|8000|7800|7600|8000|7900|7500|7750|7450|6850|6800|6750|6850|6600|6100|6200|5700|4850|4500|4450|4300|4550|4600|4250|4300|4325|4250|4250|4200|4650|4000|3700|3525|3525
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06339|101286|/equities/agung-podomoro|JKSE|279|271|270|278|262|286|283|284|288|243|232|234|238|222|227|232|225|219|215|220|215|225|230|245|235|240|275|270|305|295|285|280|285|310|275|255|265|300|340||325|330|345|345|365|385|375|430|450|490|485|475|485|480|470|480|470|485|510|485|500|470|450|395|390|385|410|400|390|370|380|370|365|365|360|365|365|360|360|360|350|335|350|370|350|340|335|335|320|325|320|325|335|345|350|335|350|345|330|325|330|305|340|340|370|390|375|390|380|350|350|340|350|355|335|335|350|325|330|325|330|360|355|350|360|350|300|305|300|325|335|335|335|320|325|300|320|315|355|360||325|325|340|350|350|365|335|345|335|330|335|340|355|350|360|360|355|365|325|330|330|325|330|325|330|340|355|365|350|355|370|355|345|370|385|390|400|410|390|405|405|415|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06341|101373|/equities/centris-multi|JKSE|134|117|114|121|119|115|124|124|145|144|139|131|145|121|136|166|159|146||121|||||149|159|124|169|181|174|166|149|169|196|146||102|109|119||||193|||||191|191|174|206|238|223|221|223|213|228|238|273|228|228|258|340|169||280|372|412|496|521|409||372|||310|255|||248|||236|211|165|||||||||||||||||162|||||162|125|120|118||118|||145|||||||||||205||||205|||175|145|118|105|94|94|140||||145|||125|132|||108|||||||142||116|95|76|56||||60|||||45|45|44|44|44|44|44|||41|40||||||||38|||||45|||||||50|50|||||50|52|||54|||50||||50||50|50|50|65|64|72|75|||62|62|56|50|50|50|62|66|75|75|75|75|72|72|72|71|71|82|62|78|85|118|68|68
06342|101287|/equities/akasha-wira-in|JKSE|1880|1915|1930|1935|1950|2045|2070|2100|2155|2140|2080|2105|2135|2015|2000|2060|1940|1870|1980|2025|2000|2075|2100|2175|2325|2400|2525|2650|2925|2375|2375|2375|2450|2600|2650|2250|2500|2400|3075||3050|3325|3425|3375|3425|3500|3375|3225|3675|4050|4200|4250|4000|4000|4275|4625|4450|4075|4575|3700|3025|2825|2750|2450|2450|2175|2225|2525|1930|1870|2075|1920|1810|2050|2175|2050|2200|2325|1850|1460|1340|1300|1330|1390|1320|1330|1300|1290|1210|1310|1310|1270|1340|1300|1340|1270|1360|1300|1270|1160|1230|1290|1250|1210|1310|1110|1120|1150|1060|1070|1060|1050|1050|1050|1070|1060|1060|1050|1070|1070|1100|1060|1010|1010|1000|1010|1020|1000|1000|1010|1010|1020|1080|1000|1000|980|1000|1050|1250|1270||1260|1280|1310|1370|1560|1550|1570|1400|1370|1420|1400|1480|1510|1510|1550|1540|1610|1600|1480|1560|1630|1200|1160|1150|1170|1150|1040|1030|1040|1130|1220|1340|1440|1610|1620|1660|1710|1740|1750|1800|1890|1860|2025|2075|2150|2275||2925|1510|810|820|670|670|650|660|640|600|590|580|550|560|590|590|550|560|540|590|610|600|670|650|670|740|720|630|610|640|540|550|540|560|580|590|600|620|630|640|610|630|650|630|640|660|670|640|660|730|760|800|770|690|720|730|660|630|700|630|600|590|610|600
06343|101288|/equities/akbar-indo-mak|JKSE|345|334|335|337|340|344|425|505|700|690|750|760|675|755|505|545|650|825|1080|1050|1090|1000||||||||1080|700|290|285|300|280|280|250|250|250||250|230|230|245|225|225|165|121|117|185||||||200|||200|220|245|||||||245||240|240|240|230||||240|240|250|255|||||||||||||||||||||||||255||||||255|||||||||||||||255|280|240|265|240|260|240|260|240|245|240|190|240|200||||180||175||175||||||155|155|||155|150|||||||||135|||||||||135|||||130||130|130||130|130|||||||||||134||134|134||123||||127|||130|115|||125|125||125|104|115|125|||125|125|125|120||115||115||114|105|100|100|74|114|150|185|133|130||103|107|100|101|149|120|116|118|100|95
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|910|931|957|955|932|975|967|975|956|949|912|915|900|857|880|894|937|904|895|880|955|950|980|935|965|900|985|945|1010|980|930|850|860|895|820|705|795|850|980||895|955|930|955|965|1060|960|1020|1140|1070|1050|1050|1060|1000|1010|1050|1020|990|1000|1060|995|950|905|840|855|800|775|755|805|785|830|830|815|800|835|860|870|925|910|870|890|890|840|825|850|780|805|755|700|745|725|705|695|735|725|725|775|695|695|695|720|675|695|720|770|815|830|855|855|820|860|785|810|785|750|745|745|705|725|690|690|670|670|605|590|595|600|595|565|605|610|625|610|550|540|500|480|490|525|545||530|585|560|555|610|520|475|445|425|425|358|360|362|352|338|320|326|342|316|306|296|296|298|292|324|316|314|292|276|290|292|294|334|322|346|324|336|358|316|300|324|332|310|302|310|272|294|304|280|294|264|252|260|266|272|264|238|226|210|210|202|216|228|212|206|192|190|204|194|206|202|192|192|180|198|206|198|196|204|206|208|214|236|245|248|220|222|197|203|222|226|218|226|228|237|216|212|216|214|216|197|195|186|178|155|163|167|161|165|154|144
06345|101409|/equities/gading-develop|JKSE|52|52|52|50|51|51|50|52|55|56|68|50|50|51|50|53|53|53|82|105||||||90|240|410|495|500|480|460|430|420|400|385|380|375|380||385|385|385|380|350|370|350|355|360|365|385|385|380|365|370|380|365|360|340|335|375|380|365|355|350|350|355|360|365|355|365|350|345|355|380|385|370|355|265|245|255|270|275|355|330|265|255|240|230|215|220|210|215|215|215|159||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||||||||||||||||||120||||120|||||||||||||||||||||||||||||||||||||||120|||||||||||||||||||||||||||||||||||||||||||||||||||110||||||||110|||||||||||||||||||||||||||110||110|90|||||||||||80|80||95||110|||||||||700|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06347|101290|/equities/alam-sutera-re|JKSE|530|520|550|555|535|615|595|635|635|605|575|595|570|555|510|510|520|458|445|430|430|455|475|475|470|500|540|580|680|610|580|620|630|660|600|460|550|550|790||720|700|750|730|740|750|800|840|900|1060|1050|1080|1100|1040|1030|1080|1030|1020|1070|1080|1000|1050|960|930|830|800|780|720|750|680|630|600|580|590|630|610|600|590|570|590|570|570|530|490|495|485|480|425|440|475|485|460|455|460|500|480|500|490|500|540|550|540|550|560|550|610|600|580|610|610|620|610|610|580|570|570|590|560|540|490|470|480|490|460|460|460|455|445|420|445|450|450|430|460|415|365|385|365|430|440||420|400|430|385|420|395|365|330|330|320|315|320|335|305|310|310|290|295|285|280|290|285|265|265|260|255|245|255|235|245|250|240|285|295|295|290|305|300|290|285|290|305|320|265|255|275|225|205|192|205|193|188|179|189|199|200|205|205|205|205|184|185|183|182|172|156|159|189|182|215|210|183|193|177|165|155|141|134|136|136|131|128|109|111|114|111|105|104|105|103|105|103|107|106|111|109|115|118|121|122|111|111|112|112|117|116|117|114|114|112|106
06348|1025106|/equities/alfa-energi-investama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06349|101291|/equities/alkindo-narata|JKSE|403|403|400|391|388|385|394|388|397|403|406|418|418|431|424|406|400|400|400|400|400|406|650|670|680|690|680|680|680|720|750|650|650|660|620|620|640|620|560||570|600|670|700|630|660|620|640|640|650|650|640|650|640|640|630|640|660|680|690|640|640|540|540|560|510|495|510|510|520|510|470|480|550|590|560|485|440|445|445|445|435|435|425|420|425|400|380|370|355|360|360|350|355|360|355|355|350|360|370|360|360|360|350|345|410|405|400|405|405|420|415|440|460|490|485|510|520|495|470|475|435|355|370|350|365|380|430|450|440|405|405|405|385|385|385|375|380|360|300||300|300|335|295|305|290|265||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06350|101292|/equities/alumindo-light|JKSE|383|350|401|400|409|395|300|297|299|301|301|300||290|282|280|265|292||300|315||350|330|320|330|335|330|310|305|300||310|305|315|315|300|315|||325|340|340|355|355|380|370|360|385|370|360|360|390|345|360|350|355|360|305|305|315|305|320|320|325|340|315|305|325|330|315|325|305|305|305|320|310||340|345|345|355|360|380|405|380|380|335|355||395|400|400|400|440|400|405|385|375|365|375|405|415|430|450|450|500|500|505|515|560|570|570|575|575|550|585|555|575|560|515|485|475|455|450|455|440|435|430|435|435|440|475|420|450|430|430|465|545|575||560|570|625|650|685|675|720|645|635|575|515|525|505|525|535|545|495|415|410|380|430|425|425|355|425|410|400|345|330||380|370|385|390|420|405|430|400|440|445|435|415|420|465|470|440|445|430|415|435|420|410|400|400|410|400|410|390|385|380|395|400|380|375|335|300|315|350|380|360|385|315|305|285|290|275|280|275|290|300|280|300|315|325|315|300|295|290|285|310|335|305|315|315|325|315|345|335|320|315|315|325|355|300|290|295|315|305|305|300|325
06351|955951|/equities/anabatic-technologies-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06352|101293|/equities/ancora-indones|JKSE|189|191|180|175|135|146|145|148|148|190|143|141|147|183|170|147|175|145|145|159|175|177|162|198|165||170|170|167|167|135|152|180|210|113|124|121|101|102||105|140|131|141|170|152|170|148|155||155|152|152|153|145|157|165|161|154|165|175|155|148|140|170|151|150||172|197|197|200|205|184|184|175|154|150|140|140|169|129|144|190|220|220|198|185|191|198|200|210|245|245|255|245|245|270|285|210|189|200|210|230|230|250|250|245|240|250|255|260|245|270|270|270|265|265|270|260|260|255|260|250|245|245|240|250|240|250|255|270|270|280|270|245|270|250|270|290||275|295|285|295|310|335|315|305|310|310|295|310|325|325|300|310|305|305|305|300|300|300|280|300|300|315|300|300|305|305|335|305|310|325|370|355|360|385|350|360|385|350|350|345|350|355|345|330|335|355|345|355|335|310|310|320|335|345|310|300|295|315|295|305|315|305|315|340|335|380|345|355|355|320|320|345|320|330|365|385|370|395|425|450|490|510||507|486|500|458|458|479|465|465|507|528|542|542|592||532|480|467|362|309|335|322|329|342|329
06353|1031278|/equities/ayana-land|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06355|1091190|/equities/andira-agro|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1063|966|1004|945|907|962|953|953|928|949|874|886|853|848|865|874|844|823|874|907|874|991|1050|1058|1126|1126|1235|1302|1344|1277|1268|1210|1193|1277|1226|1210|1117|1159|1117||1000|1042|991|974|840|840|815|941|1033|1075|1109|1109|1151|1126|1159|1134|1193|1176|1151|1126|1109|1134|1092|1075|1142|1151|1168|1100|1134|1159|1134|1075|1075|1067|1042|1042|1050|1050|1058|1075|1084|1084|1075|1134|1134|1168|1168|1050|1042|1050|1033|1033|1033|1075|1134|1126|1168|1126|1126|1134|1000|983|1168|1243|1361|1445|1445|1487|1470|1529|1512|1512|1520|1579|1630|1630|1613|1562|1604|1588|1470|1445|1386|1361|1361|1352|1378|1411|1344|1403|1411|1445|1537|1420|1386|1252|1260|1327|1529|1596||1579|1630|1646|1613|1680|1722|1680|1764|1764|1785|1680|1785|1806|1806|1848|1848|1848|1911|1911|1974|1995|1953|1890|1806|1806|1890|1827|1848|1827|1932|1890|1890|2037|1995|2058|1974|1932|2079|2037|2121|2163|2163|2184|2142|2163|2100|2016|2450|2275|2325|2125|2100|2050|2075|2050|2200|2100|2050|1970|1950|1910|2025|2000|1920|1950|1910|1860|2075|2075|2450|2425|2550|2425|2400|2175|2200|2150|2125|2075|2075|2025|2000|2125|2175|2225|2350|2200|2100|2175|2250|2375|2250|2400|2275|2325|2275|2575|2625|2625|2500|2500|2575|2450|2325|2400|2425|2650|2375|2200|2100|1900
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||91|73|45|29|||||||||23|35||||49||||||||||52||||||||||||||||||||||54|||57|69|63||57|57|66|54|54||48|55|56|54|52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06359|101295|/equities/apexindo-prata|JKSE|4220|4210|4210|4300|4350|3425|2650|2560|2560|2575|2585|2610|2590|2575|2550|2560|2560|2560|2550|2550|2550|2525|2425|2450|2525|2500|2525|2525|2525|2525|2525|2425|2425|2300|2275|2250|2200|1800|2150||2025|1870|1920|1870|1900|1950|1840|1870|2900|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06361|101209|/equities/arkaprin|JKSE|800|800|750|750|750|750|750||750|750|795|790|750||700|700||||810||||||||||840|||810|||||||||||||830|800||800||810|810|810|780|840||820|890|850|850||780|780|760|750||770||800|800||800|860|890|930|970|890|800|800|800|830|830|830|780|830|840|840|820|810|800|800|800|800|790|800|940||940|900|900|920||910||940|990|950|940|1000|970|1000|990|1010|1010|930|950|950|960|1000|980|1050|1070|1070|1020|960|950|940|900|930|980|990|1380|1390|1260|1250|1230|1000|990|1240|1270||1250|1250|1370|1570|2425|1500|1050|1030|1060|1000||1050|1140|1180|1020|980|970|||860|890|||||910||||930||||940|||960|990|1000|1000|1060|1040|1050|1060|1100|1080|1100|1120|1100|1110|1100|1100|1110|1130|1120|1140|1130|1150|1150|1160|1140|1180|1260|1260|1280|1270|1260|1290|1270|1270|1160|1160|1160|1190|1200|1170|1120|1040|1020|1020|1000|960|950|930|850|600|||600|720|720|750|800|||||900|850|||||||||850|720|590|620
06362|953931|/equities/argo-pantes-tbk|JKSE||||||||||||1150||||||1200||||||1200||||||||||||||||||||||1000|||||990|||||990||990||990|||||||||||||||||||||||||||||1000||||||||||||||||1000|1000|1000|1000|1100|1150||1070|1070||1070||||||||||||||||||||||||||||||1100|1100||900|1000||||||||||900||||||||||900||980|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06363|101296|/equities/arita-prima-in|JKSE|242|243|240|245|230|241|250|240|243|253|244|236|235|225|230|230|230|235|225||225|230|225|225|225|240|260|285||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06364|1096062|/equities/arkadia-digital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06366|1122744|/equities/armada-berjaya|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06367|1025099|/equities/armidian-karyatama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06368|101297|/equities/arthavest-tbk|JKSE|219|220|210|210|196|192|191|178|195|197|200|203|204|195|194|219|225|205|210|205|205|220|210||210|210|210|225|215|210|225|235|240|250|240|220|250|265|270||260|275|275|265|270|280|285|280|285|295|290|300|300|295|290|290|290|295|290|285|290|290|290|300|300|300|305|310|325|320|320|315|310|335|365|295|310|310|310|315|310|295|300|300|270|230|220|235|265|285|280|300|340|390|420|465|480|550|550|540|530|510|485|530|530|530|520||610|||610||||||||||||610|700|500||||400||320|||||||||||280||||||||||||||295||||||||||||||||||||||||||365|395|||||||||||410|385|460|||||||||||||||||||||||||||||||||||||||||||||||||||||||
06369|101298|/equities/arwana-citramu|JKSE|1000|1020|950|920|935|930|945|825|840|835|850|820|860|810|750|790|805|800|810|840|850|830|850|870|840|840|840|870|860|850|830|840|850|860|820|860|810|830|970||870|850|760||820|795|745|795|808|845|814|783|783|777|770|733|696|603|590|609|528|503|467|467|462|470|475|470|457|353|385|408|415|383|380|375|365|355|350|333|306|311|266|251|251|231|234|199|211|219|219|226|229|236|221|201|201|189|179|171|169|176|171|174|194|171|152|152|147|144|123|127|134|137|134|127|129|127|107|106|96|96|94|91|88|89|91|91|89|89|91|84|86|86|86|76|86|89|97|99||86|81|77|81|91|94|93|94|98|93|86|88|86|92|89|87|71|71|71|71|68|66|66|63|68|68|66|68|67|68|67|67|66|68|72|70|72|73|70|71|73|71|73|75|76|80|80|81|80|80|77|76|77|77|76|67|70|72|72|66|65|58|57|52|61|58|61|63|53|66|58|60|58|53|55|53|44|45|40|41|40|39|38|39|38|37|37|35|36|35|36|35|37|37|34|31|33|34|34|34|37|37||35|35|36|35|40|39|37|35
06370|101302|/equities/asahimas-flat|JKSE|6925|7050|7050|7025|7150|7200|7100|7025|7100|7000|7000|6900|6975|7025|7100|7100|6975|6900|7000|6700|6400|6800|7000|6850|7600|7700|7700|8200|8300|8400|8100|7850|7950|8000|7200|7550|7400|8000|8100||8150|7700|8250|8150|7950|8350|7450|7500|7200|7400|7950|8550|8300|8250|8000|8900|8800|8750|8800|8950|8600|8200|8200|8100|8000|8100|8250|8500|8400|8050|7950|8300|8400|8200|8350|8250|8200|8000|7700|7600|7550|7300|7200|7100|7250|7100|7000|6700|6300|6150|6100|6050|5850|5800|5550|5550|5500|5800|5400|5300|5350|5750|5800|5800|5850|6250|6150|6100|6200|6300|5950|6100|6150|6150|6400|6300|6650|6600|6950|7000|6550|6450|6400|6550|6400|6400|6550|6850|6300|6250|6250|7000|7600|7000|7500|7500|7750|7800|8600|8700||8950|8700|8250|8450|9000|8950|8650|8850|7500|7350|6800|6950|7100|7550|7800|7300|6950|6550|6350|6300|6150|5900|5350|5050|5050|4950|4700|4825|4875|5050|4650|4900|5050|5300|5800|5400|5050|5350|5550|5750|5850|5650|6100|6300|6600|6300|6450|6450|4775|4925|4775|4775|4175|3900|3300|3075|3100|2800|2775|2850|2675|2925|3025|2925|2800|2600|2550|2825|2700|3150|2300|2125|1890|1850|1840|1730|1810|1790|1790|1750|1800|1740|1800|1820|1820|1800|1850|1820|1830|1850|1770|1840|1820|1760|1820|1810|1870|1750|1730|1730|1740|1710|1700|1700|1650|1700|1700|1700|1700|1780|1700
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06372|101303|/equities/asia-pacific-f|JKSE|84|77|81|84|85|88|87|90|92|90|92|94|91|92|97|91|84|79|81|81|81|75|72|72|81|87|92|95|93|82|85|83|91|97|94|96|98|99|110||114|114|114|103|109|134|139|143|159|168|176|179|183|181|188|191|195|196|196|196|198|198|190|190|194|194|192|190|190|192|195|193|193|205|205|205|205|210|205|210|215|215|215|200|230|194|199|198|210|235|225|255|270|280|285|300|305|295|325|230|260|280|305|310|345|370|395|430|425|440|390|335|350|360|375|390|425|415|455|445|460|480|465|450|425|475|510|420|395|455|455|470|550|520|540|325|405|435|570|620||620|600|660|570|680|610|460|420|390|410|400|420|395|445|375|385|255|182|187|186|183|189|193|180|183|190|194|196|198|210|200|205|199|225|240|225|250|230|235|315|165|153|125|122|122|125|125|130|120|121|119|121|120|122|122|118|119|120|119|113|115|117|105|113|98|78|94|116|113|126|127|125|115|119|120|124|118|112|117|122|119|122|130|135|141|135|131|131|132|154|106|105|108|105|106|105|110|109|110|111|112|107|112|77|76|77|78|78|69|66|66
06373|101208|/equities/apac-citra-cen|JKSE|124|121|||167|167|159|134|175|175|194|191|167||177|186|186|||270|266||266||||275||230|239|250|230|275|250|260|290|275|194|185||190|177|175|183|225|215|225|||285|285|290|295|290|255|315|275|295|250|210|210|220|230|235|235|240|275|290|280|280||375|330|280|250|305|330|390|385|425|365|350|275|220|275|300|270|280|305|||290|250|290|265|285|295|300|280|290|315|320|295|310|310|315|315|335|335|325|330|325|355|290|285|280|300|270|270|270|270|265|230|225|190|180|155|||159|150|136|144||127|132|159|170|165|175||155|185|191|170|235|205|132|123|119|117|109|120|138|83|113|91|66|65|64|62|66|62|64|63|69|69|67|67|71|67|60|64|64|67|68|68|70|70|69|68|65|66|65|65|65|66|70|72|68|66|65|67|66|67|67|71|72|69|68|63|70|66|64|54|55|55|55|59|58|60|68|65|67|63|67|65|77|65|70|74|62|67|59|55|57|52|52|53|54|62|54|52|52|52|51|52|53|54|53|53||56|56|53|55|57|59|60|64|63|65
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06375|101304|/equities/asiaplast-indu|JKSE|68|64|67|64|67|65|55|68|68|66|60|59|60|61|60|62|60|64|62|65|63|66|69|57|68|71|75|71|76|72|72|69|76|72|71|71|72|75|76||80|81|84|85|77|75|75|82|82|88|90|89|90|89|89|90|91|90|89|90|91|92|89|89|90|88|82|87|91|89|87|86|85|89|85|85|87|87|89|90|89|89|92|91|89|89|88|88|84|86|85|86|90|90|89|89|93|84|90|89|84|91|100|101|107|111|127|124|108|103|79|78|80|80|81|80|81|81|84|81|86|91|81|75|76|74|75|79|80|85|86|85|87|86|89|90|87|98|118|121||122|126|121|141|158|178|198|199|205|196|186|191|210|188|114|115|112|118|115|113|106|100|92|90|94|90|93|94|91|91|90|88|91|93|90|90|90|92|87|89|88|90|90|89|91|88|90|85|86|88|82|80|83|86|87|90|90|90|90|94|92|94|80|79|84|74|81|79|78|81|81|83|79|81|78|77|68|66|70|64|64|63|64|62|65|62|62|63|62|64|63|61|62|61|60|59|60|63|63|70|60|61|58|56|60|56|58|55|55|57|54
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|27847|28038|26966|27013|26394|24155|24774|24869|24846|26275|24298|22392|22106|21106|20462|21677|19891|20343|22344|23488|22964|22678|23535|21201|21868|20867|19867|18676|19676|19772|20105|17675|18533|18247|19152|20010|18819|15246|13912||14483|15246|16675|17294|17151|18771|17818|19057|17675|18581|17294|16389|16341|16818|16580|17723|17723|17580|17628|17199|17104|17961|17628|17485|18200|18009|18247|18438|18342|18628|19629|18771|17247|17961|17675|17151|18819|19724|19724|19915|19915|19724|20153|20200|20915|20677|21916|18962|21249|20724|20867|21058|21296|21820|21916|22201|21058|19105|19295|20058|20820|19438|18104|18009|19819|20629|20296|22058|21916|21820|22249|20486|20343|21534|21534|20439|21630|21773|20486|20534|21058|21249|20724|20677|20248|19629|20772|21201|19629|21677|20486|20343|20010|18342|17914|16294|18390|19772|21344|21249||20486|20582|20343|20629|22392|22106|21868|21963|22154|21916|21773|21725|22726|22106|22868|22535|22297|22058|21868|21725|21439|21820|22400|22100|22050|22600|21450|22050|22250|22750|21750|22300|25500|25000|26200|24350|23100|26750|25400|24100|24600|26100|25950|24900|24300|23800|21100|21200|21900|20650|20700|20150|19950|19850|20450|21200|19500|21250|18750|18600|18200|20550|20200|20000|21500|19200|18250|21100|20200|22200|23650|23850|24200|24800|24400|24850|24650|23700|24200|24200|24000|23450|23850|24500|24700|25250|22750|22200|23600|23900|24000|22200|22650|22150|21850|21650|22000|22500|21100|20950|21100|20950|20900|20900|21600|21100|23000|19300|19300|17900|16550
06377|101306|/equities/astra-graphia|JKSE|2100|2070|1950|1935|1870|1915|1840|1835|1960|1970|1950|1840|1730|1730|1710|1705|1720|1700|1680|1690|1720|1700|1700|1690|1750|1690|1700|1650|1670|1580|1600|1420|1370|1310|1220|1180|1250|1260|1310||1320|1350|1350|1330|1330|1440|1450|1550|1620|1990|1740|1740|1790|1790|1840|1950|1800|1810|1860|1830|1810|1890|1720|1630|1560|1500|1500|1480|1620|1680|1560|1350|1320|1390|1430|1360|1340|1330|1350|1370|1370|1360|1370|1410|1380|1370|1360|1320|1300|1320|1280|1310|1280|1330|1310|1310|1340|1350|1360|1180|1250|1100|1200|1260|1380|1480|1530|1370|1100|1100|1060|1070|1080|1090|1050|1030|1080|1060|1000|1040|1080|1070|1100|1140|1090|1110|1030|1050|1000|1070|1060|1090|1110|1030|1050|980|990|990|1130|1150||1070|1040|1080|1100|1100|1010|960|980|1010|980|920|1020|1020|1030|1020|1060|840|830|780|760|750|670|660|640|670|680|670|650|640|620|630|620|670|680|690|670|680|720|720|750|710|730|720|770|770|740|700|680|500|495|465|460|425|430|430|435|430|390|380|385|385|405|405|420|415|415|405|490|405|475|400|390|410|375|385|365|350|345|355|350|360|340|350|355|335|305|315|300|315|285|290|285|285|280|280|290|300|300|290|290|300|305|290|290|285|280|285|280|290|280|265
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|7475|7425|7875|7825|7675|7800|7375|7350|7800|7000|6950|6975|6700|6525|6425|6525|6925|6750|6750|6600|6400|6100|6150|6250|6600|6300|6700|6500|6950|6900|6900|6400|6500|6900|6200|5700|6050|5850|6300||6700|6450|6650|6600|6750|7000|6350|7050|6800|7050|7200|7050|7200|6900|7200|7700|7650|7650|7900|7500|7600|8300|8100|7800|7750|7750|7450|7800|7750|7300|7850|7600|7500|7450|7050|7250|7800|7750|7800|7900|7950|8050|7950|8200|7400|7400|7400|7100|6750|7100|7300|7200|7000|6650|6600|6700|6950|6850|6850|6600||6335|6585|6840|6885|7270|7070|7330|7430|7475|7395|7220|7100|7020|7000|6825|7390|7120|7875|7940|7895|7675|7730|7400|7370|7115|7305|7100|6810|6870|6950|6830|6990|6610|6695|6325|6365|5885|6590|7030||6615|6610|6715|6720|7050|7290|7040|6780|6555|6190|5830|5745|5895|5920|6200|5850|5650|5615|5580|5510|5675|5790|5790|5400|5440|5490|5155|5300|4840|4870|5135|4715|4800|4900|5455|5255|5030|5390|5275|5415|5530|5680|5670|5700|5615|5625|5695|5960|5600|5470|5350|5000|4750|4880|4830|4880|5070|5010|4975|4735|4630|4840|4855|4300|4495|4150|3800|4260|4020|4715|4580|4290|4345|4450|4315|4010|3900|3680|3625|3615|3530|3435|3595|3380|3620|3440|3470|3400|3500|3400|3320|3200|3325|3270|3035|3130|3265|3290|3355|3265|3130|3220|3160|2940|3000|2860|2985|3100|2930|2760|2725
06379|101308|/equities/astra-otoparts|JKSE|3950|3970|3990|3950|3955|3965|4000|3865|3970|3705|3605|3565|3320|3350|3370|3390|3480|3540|3650|3650|3500|3400|3475|3825|3775|3975|4075|4200|4600|4650|4650|4300|4400|4250|3800|3425|3825|3800|4050||4125|4075|4075|3800|3925|4075|4200|4175|4275|4300|3700|3425|3500|3475||3726|3798|3798|3870|3678|3966|3870|3774|3678|3678|3654|3654|3654|3702|3438|3462|3558|3341|3462|3534|3630|3654|3606|3582|3678|3654|3654|3702|3726|3726|3678|3702|3702|3582|3486|3510|3558|3510|3486|3462|3365|3365|3293|3197|3173|3173|3101|3125|3173|3438|3414|3438|3414|3221|3125|3197|3173|3173|3149|3245|3269|3365|3389|3438|3438|3365|3462|3389|3269|3029|3077|3101|3125|3053|3077|3101|3029|3197|3101|3197|2885|2957|2933|3510|3630||3582|3606|3654|3726|3774|4038|4062|3678|3510||3000|3038|3125|3067|3240|3183|3173|3212|3240|3096|2952|2750|2635|2500|2654|2606|2664|2481|2423|2471|2490|2385|2490|2577|2683|2712|2875|3135|3086|3288|3308|3173|3192|3308|3385|3394|3394|3442|3442|3385|3365|3346|3250|3250|3356|3260|3077|2981|2914|2731|2538|2558|2606|2664|2567|2336|2394|2731|2510|2779|1856|1692|1375|1365|1346|1346|1327|1279|1231|1221|1221|1192|1250|1317|1231|1115|1106|1106|1077|1154|1106|1125|1135|962|933|918|952|952|923|928|933|933|962|962|952|904|928|914|664|630|630
06380|101347|/equities/benakat-integr|JKSE|133|139|135|123|111|110|116|103|107|105|105|107|109|109|107|113|116|114|111|111|112|110|109|109|107|110|116|116|116|112|124|128|122|127|123|121|120|115|131||140|125|131|128|131|134|122|131|152|159|151|155|159|157|169|167|177|179|180|184|155|155|153|152|152|156|152|155|151|174|190|196|205|225|220|225|220|230|177|178|181|177|180|180|184|180|180|182|182|181|187|196|194|195|200|182|183|183|187|186|193|197|195|192|198|205|198|199|198|199|200|200|210|215|215|220|225|220|240|240|240|205|210|205|200|196|173|174|176|121|96|95|98|95|98|95|95|96|100|100||98|95|95|88|101|105|100|103|109|111|106|121|127|124|128|137|128|138|102|85|86|86|88|87|89|87|89|86|87|96|100|100|101|104|102|103|102|105|105|101|103|101|103|107|111|112|112|110|114|107|105|105|104|102|113|119|100|114|112|116|144|150|150|155|164|162|158|192|181|225|230|235|255|255|250|245|260|250|205|210|196||||||||||||||||||||||||||||||
06381|102973|/equities/as-bina-dana-a|JKSE|5475|5225|5100|5725|5000|5300|5300|4405|4400|4200|4525|4000|4000|4000|4000|4000|4000|4000||||4250||||||||||||4500|4500|3750|3750||3700||3550|3400|4000||5000|5000|4000|3500|3450|3500|3425|3200|3500|3200|3100|3200|3300|3100|2750|2700|2600|2150|2400|2500|2600|2600|2325|2150|2050|2075|2025|1830|1810|1780|1760|1730|1700|1790|1710|1500|1430|1590|1520|1560|1670|1690|1700|1620|1720|1720|1740|1750|1570|1380|1350|1250|1350|1350|1210|1210|1110|1110|1150|1240|1290|1250|930|900|810|800|800|800||790|780|780|780|760|760|740|750|750|730|770|740|710|720|710|700|720|670|680|680|650|660|610|620|620|680|690||660|690|630|680|760|790|810|710|650|630|610|600|600|630|630|630|500|460|495|485||462.2|404.4|397.2|397.2|397.2|418.9|397.2|397.2|397.2|382.8|375.6|375.6|368.3|375.6|375.6|375.6|397.2|382.8|426.1|332.2|339.4|357.5|353.9|353.9|375.6|332.2|375.6|325|306.9||310.6|325|325|317.8|339.4|411.7|353.9|278.1|252.8|299.7|299.7|310.6|281.7|270.8|263.6|252.8|252.8|249.2|241.9|411.7|404.4|361.1|328.6|274.4|281.7|198.6|||213.1|213.1||216.7|223.9|223.9|220.3||216.7|216.7|227.5|220.3|216.7|220.3|209.4|176.9|144.4|151.7|148.1|155.3|155.3|158.9|162.5||158.9|155.3|158.9|148.1|144.4|158.9|180.6|176.9
06382|102978|/equities/asuransi-binta|JKSE|498|499|505|470||490|475|475|530|475|490|500|545|580|500|480|470|450|||485|480|480|440|460|480|460|470|420|420|430|425|425|450||425|470|430|475||475|495|500|475|470|475|530|540|560|560|580|530|560|570|690|690|670|560|540|490|490|495|520|500|495|485|465|470|475|470|485||490|470|475|475|485|470|470|490|490|470|475|495|470|480|495|530|425|415|415|450|440|450|430|430|435|435|460|380|420|410|485|500|560|475|425|440|385|360|360|355|375|380|360|340|315|385|300|285|280|285|275|275|280|255|255|245|245|280|250|260|260|260|270|230||280|285|275||280|290|295|275|360|375|330|290|295|285|270|295|315|295|315|335|450|||290|270|||||||||305||||||||||255|225|225|260|310|||260|340||||||||||285||||225||||||||275|||280|||||||||||||||||||||||||||||||||||||290|
06383|101299|/equities/as-dayin-mitra|JKSE|800|800|770|760|720|750||715|||720|690|625|620|620|620|630|660|660|660|620|620|640|650|680|680|670|680|650|690|760||820|740|660|660|710||||680|680|700|720|730|680|770|830|840|820|820|790|870|880|830|800|820|760|800|790|780|780|800|750|780|760|750|740|730|730|730|740|720|680|710|700|670|630|600|630|630|580|600|570|550|530|530|550|485|830|830|740|900|830|860|900|900|800|800|760||700|900|730|750||700|700|600|580|640|630|510|500|||||530|590|530|500|470||500|495|475|590|480|480|500|470|455||455|450|510|550|590|350||400|460|490|500|570|570|600|620|570|375|395|450|520|||550|560|810||||780|||820||||800|740|620|610|630|550|||600|620||650|760||||800|900||800|800|900||900|800|900|770|780|800|730|475|375|370|350|320||||330|320|340|320|315|325|300|325|325|330|220||||||180|190|190|180||240|200||205||205|205||220|220|220||260||250|265|230|260|230|270|270|255|220|
06384|943651|/equities/as-jasa-tania|JKSE||||||||||||||200||||||200|200||200||||||||225|||225|225|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230||||||||210|||||||||||||||||||||||210|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06387|101309|/equities/asuransi-mitra|JKSE|95|94|95|95|95|94|93|92|93|90|90|87|88|85|83|81|83|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06388|101301|/equities/as-ramayana|JKSE|1100|1150|1260|1000|1000|965|960|1010|1000|1000|995|990|1000|995|985|1000|955|915|960|||1000|||1000|1000|1040|1020|960||970||960|960|960|950|1030|1030|1040||1040||1040||||1040|1040|1030|1030|970|970|960|950|970|970|960|1010|950||950|930|950|950|950||950||950|960|950||980|960|960|950||||960|1000|970|1060|960|1070|960||960|970||980|980|1000|990|980|1050|1040|1030||1128|1167|1711|||||||2022|1906|1886|||||1517|1478|1540||1322|1167|1252|824|638|653|646|630|708|762||824|786|793||856|856|1003|1073|1050|1027||1073|996|1034|1221|1353|1346|1400|1423|1416||1302|1128|1041|992|803|645|645|694|694||694|||||||694||620||496||||||516|521||546||521|511|||546|506|511|501|664||476|||||||||||469|465|383||372||409|428|394|390||353||||||353|||372|372|||||||||||||||||||||||368|372|372|
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06391|101310|/equities/atlas-resource|JKSE|700|700|700|695|700|700|695|695|710|715|725|735|745|755|780|795|835|855|870|740|740|720|730|750|750|770|780|750|780|790|800|800|790|790|710|650|600|610|680||660|700|740|730|730|800|810|1200||1090|1080|1070|1050|1120|1160||1200|1140|1190|1190|1190|1250|1250|1280|1250|1250|1320|1350|1400|1480|1510|1510|1310|1400|1330|1180|1190|1200|1150|1200|1250|1350|1100|1410|1410|1410|1450||1470|1400|1420||1430||1430||1410||||1450|1450|1420|1380|1390|1420|1400|1400|1390|1400|1420|1430|1410|1440||1450|1450|1460|1420|1470|1470|1420|1490|1520|1420|1420|1430|1440|1440|1450|1470|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06392|101210|/equities/austindo-nusan|JKSE|||1595|1600|1610|1625|||1620|1630|1630|1630|1630|||1645|1600|1490||1490|1460|1490|1490|1350|1270|1230|1240|1200|1250|1250|1250|1240|1250||1320|1350|1300|1350|1370||1300|1300|1300|1300|1260|1300|1380|1390|1370|1380|1380|1290|1200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06393|101312|/equities/bakrie-brother|JKSE|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|||500|500|500|500|500|500|500|500|500|500|500||500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|52|52|51|51|51|51|50|50|51|51|52|53|52|54|52|51|55|62|64||64|65|65|64|69|71|66|68|67|69|67|76|78|78|84|85|73|67|66|66|66|66|64|63|66|67|63|64|62|67|67|68|73|70|65|68|65|70|73|80|73|52|53|54|56|58|53|55|59|52|50|50|50|50|50|50|50|51|50|55|56|57|57|56|59|61|62|71|68|70|71|72|75|72|76|79|80|77|77|78|80|83|84|87|89|93|85|82|87|96|97|92|108|91|93|98|116|128|128|128|132|134|133|132|139|124|136|131|105|89|86
06394|101313|/equities/bakrie-sumater|JKSE|500|510|500|500|500|510|500|590|600|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500||520|520|520|510|530|520|510|530|600|730|880|850|870|840|940|980|1010|1030|990|950|1010|1030|1080|1140|990|900|930|940|970|1010|1000|930|930|940|880|960|1030|1110|1130|1170|1230|1210|1280|1260|1390|1460|1350|1280|1340|1480|1370|1510|1680|1770|1840|1920|2000|1820|1870|1500|1960|2250|2600|2600|2800|2950|2950|3050|2950|3000|2950|2900|3000|2950|2950|2950|2900|3050|2900|2950|3050|3000|2950|285|290|285|275|280|275|290|285|290|305|280|305|265|285|305|370|385||370|385|380|395|435|440|415|415|420|430|415|460|455|455|490|465|405|390|365|360|355|360|350|350|355|360|355|340|330|350|355|360|385|395|390|380|385|385|385|405|380|370|380|385|400|375|350|350|350|360|280|275|280|265|295|300|305|325|310|360|370|375|390|375|380|365|400|480|455|500|495|500|510|495|500|510|540|510|510|520||529|568|618|647|637|568|529|539|686|716|725|794|745|676|686|814|853|833|833|863|882|882|843|902|863|980|804|784|686|647
06395|101314|/equities/bakrie-telecom|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|51|54|54|58|62|62|76|63|75|89|103|130|144|148|149|160|176|167|180|190|195|200|200|205|215|280|240|230|235|245|240|260|235|245|255|250|255|250|260|270|275|280|275|255|250|265|260|260|255|255|270|285|265|255|270|260|290|290|295|305|330|330|350|370||370|360|330|335|360|345|350|355|360|365|360|345|365|370|375|380|380|385|385|395|360|365|330|310|300|305|300|270|215|210|220|220|230|235|235|235|240|240|245|245|250|250|245|240|250|235|245|245|225|210|183|178|150|150|151|153|154|155|147|153|168|166|168|167|159|140|142|140|133|139|140|138|143|141|141|145|146|144|141|138|139|140|147|150|155|164|147|143|140|147|146|147|157|129|120|113|128|135|136|139|143|145|142|140|151|137|153|146|138|132|126
06396|101315|/equities/bakrieland-dev|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|51|51|52|52|52|54|53|54|560|54|55|54|58|60|56|54|55|56|55|55|55|54|54|57|54|58|55|58|58|62|56|51|52|54|54|59|53|50|50|51|51|53|58|64|68|70|75|70|76|68|83|96|103|102|105|113|118|125|117|122|123|128|131|129|128|130|134|130|138|140|141|138|132|119|122|124|104|108|105|112|113|115|121|115|119|103|112|122|135|144||143|143|147|150|169|166|149|148|149|152|141|158|163|163|171|169|147|144|139|138|141|140|137|138|143|140|142|135|125|127|135|138|144|156|157|159|162|157|160|166|163|156|162|158|169|190|179|155|163|150|116|115|112|103|104|120|133|137|132||142|149|136|141|145|143|159|230|215|235|245|240|255|255|250|255|265|230|220|225|230|245|260|250|265|235|193|181|192|225|230|245|295|285|285|275|325|340|350|355|370|375|370|350|355|355|375|350|355|320|305
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06398|102131|/equities/bali-towerindo|JKSE||||||||291|150|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06399|943645|/equities/bank-agris-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06400|1156365|/equities/bank-amar-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06401|101316|/equities/bank-artha-gra|JKSE|88|88|91|90|89|92|92|90|91|90|91|90|91|91|91|90|91|91|91|89|88|91|90|90|92|90|94|95|94|93|92|92|93|97|96|92|92|96|97||96|97|100|99|98|101|105|111|111|114|116|115|117|114|110|114|115|112|111|110|110|111|110|110|111|110|110|110|109|113|111|111|110|112|113|113|117|117|114|111|114|113|111|116|113|114|110|111|109|109|109|115|114|116|117|117|125|121|119|111|113|114|120|118|126|132|124|122|120|121|118|114|112|111|112|113|114|112|115|114|114|112|116|96|94|99|86|84|84|88|89|88|98|92|90|85|86|90|94|94||93|94|93|95|94|93|90|90|90|91|91|96|97|94|97|95|96|95|91|89|92|93|87|87|90|88|88|91|96|99|98|98|99|101|107|102|105|104|103|105|114|101|106|109|99|107|102|85|65|64|63|63|64|60|63|61|64|61|59|67|63|65|63|64|65|61|66|70|67|72|73|67|68|68|69|65|62|56|56|63|63|62|65|73|74|76|76||83|80|80|77|71|75|79|78|79|81|80|75|75|75|75|72|72|72|72|77|81|89|88
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06404|1076597|/equities/bank-brisyariah|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06405|101318|/equities/bank-bukopin|JKSE|640|645|650|645|635|630|640|645|635|630|600|615|595|580|605|620|620|610|630|600|590|600|580|570|590|620|650|640|660|660|680|650|650|660|640|560|560|530|650||660|670|660|660|700|720|690|780|780|830|910|950|990|960|930|960|900|920|900|840|870|860|770|750|720|710|700|670|670|630|630|620|590|600|620|620|630|640|640|640|660|640|630|640|640|620|620|630|640|660|670|670|650|630|620|620|640|630|630|620|640|630|640|670|700|720|750|780|700|690|660|590|600|620|610|610|640|610|670|620|630|640|590|580|590|580|580|620|610|640|660|660|700|640|620|520|560|540|660|700||690|730|770|780|840|730|710|720|720|690|700|720|730|730|740|720|720|720|750|740|720|680|650|640|600|580|560|570|540||588|578|597|626|626|616|636|655|626|645|636|636|655|674|693|693|703|703|703|703|665|665|684|626|636|607|636|626|616|665|626|597|559|530|539|501|482|588|568|588|568|453|424|405|405|395|380|376|380|380|366|366|371|380|390|395|361|361|361|371|376|371|371|371|380|371|400|400|409|395|400|400|395|385|376|380|395|395|400|414|337
06406|101211|/equities/bank-bumi-arta|JKSE|||179|179|163|170|172|172|175|175|190|169|161|150|147|146|145|168||157|155|156|156|150||155|160|160|154|143|142|146|148|158|163|152|155|165|170||171|||170|168|170|171|170|177|170|179|178|175|177|181|181|186|189|190|183|180|176|178|178|175|172|175|175|175|176|173|165|162|174|180|181|182|182|183|187|186|185|185|190|186|189|189|185|192|194|197|197|199|195|195|198|220|175|176|169|161|165|175|167|197|220|179|167|165|164|161|161|160|161|168|160|160|151|150|148|146|144|147||139|140|158|158|150|150|136|135|146|137|137|140|143|140|158|164||164|170|169|167|174|178|178|168|171|162|154|155|154|154|155|152|150|147|143|143|148|143|140|145|142|145|146|145|149|150|151|155|159|160|164|165|161|162|160|158|152|158|159|163|159|157|155|169|146|132|127|121|119|113|113|113|123|116|117|118|122|122|119|114|114|108|120|132|126|135|133|131|134|130|130|131|129|126|122|128|131|140|152|154|190|163|133|128|128|128|120|127|120|127|130|122|132|133|135|137|140|145|149|130|138|141|125|128|125|129|124
06407|101319|/equities/bank-capital-i|JKSE|95|102|100|100|95|98|97|79|79|81|84|80|81|83|87|89|88|88|89|90|91|92|91|90|92|91|93|93|88|106|106||123|114|114|115|113|113|115||117|113|115|114|117|113|114|114|116|116|114|136|133|137|167|115|114|118|113|115|114|117|113|120|115|113|113|113|113|115|113|113|113|109|110|110|100|107|100||107|100||107|109|99|99|100|99|99|99|99|100|100|99|94|94|103|102|99|95|118|125|128|128|142|142|142|142|162|142|146|143|131|135|137|140|151|151|151||151|151|151|146|141|141|127||146|146|121|||||151|142||151||151|151|151|151|147|144||154|156|143|155|153|153|151|135|129|118|101||113|109|108|106|109|109|109|111|120|119|117|108|113|120|109|96|96|97|99|110|110|99|99|104|99|100|99|99|102|85||80|72|80|85|85|85|85|81|85|86|86|86|85|85|87|79|88|86|86|91|92|82|83|90|89|92||90|91|92|92|85|85|92|90|91||||92|92|93|92|92|92|92|90|91||93||95||92||90|90|91|91|92|96
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|11200|10975|11000|11200|11100|10850|10600|10325|11075|10600|10225|10450|10375|10250|9925|10175|9900|9400|9500|9400|9250|9500|9500|9650|10000|10200|10350|10400|10750|10600|10700|10400|10300|10500|9950|8800|9050|9350|10300||10700|10350|10200|10100|9500|10000|9200|9800|9600|10350|10950|11000|11050|10750|10750|11000|10900|11050|11400|10600|10750|10800|10700|10550|10050|9950|9850|9350|9500|8850|9050|9100|8900|9250|8800|8800|9050|9050|8550|8350|8150|8150|8150|7850|7900|7950|8050|8050|7750|7800|8050|7950|7700|8000|7850|7450|7400|7300|7250|7100|7050|7100|7250|7550|8000|8050|7850|8000|7950|7950|8000|7950|7900|7550|7750|7450|7450|7550|8050|8100|8000|8000|8000|8000|8050|8000|7900|8000|7450|7850|8150|8000|8000|7650|7950|7450|7700|7500|7900|8350||8000|8000|7950|8300|8300|8250|8300|8050|7800|7450|7200|7000|7150|7150|7300|7300|7300|7400|7500|7300|7000|7100|6900|6550|6800|6800|6100|6150|5950|6000|5800|5450|6050|6400|6400|6350|6700|6550|6450|6450|6950|6900|7100|7000|6850|6650|6850|7000|6500|6500|6050|6000|5900|6000|6000|6000|5950|6000|6050|5850|5600|5750|5700|5450|5650|5300|5100|5250|4925|5450|5700|5750|5550|5450|5750|5450|5100|5000|4875|4850|4625|4550|5000|4825|4950|4850|4850|4725|4850|4825|4975|4675|4700|4750|4725|4575|4775|4700|4750|5050|4575|4625|4425|4275|4350|4325|4350|4125|3775|3700|3700
06409|943652|/equities/bank-cimb-niag|JKSE|1035|1020|1030|1030|1035|1050|1035|1030|1075|985|935|930|925|900|890|900|905|910|920|910|940|940|960|960|980|980|1000|1000|1050|1010|1030|1000|1010|1010|1020|960|1000|970|1100||1110|1150|1160|1140|1150|1150|1250|1280|1340|1360|1360|1340|1410|1340|1480|1510|1390|1420|1400|1380|1390|1380|1410|1370|1390|1250|1230|1150|1160|1130|1110|1100|1110|1130|1130|1150|1150|1160|1170|1170|1140|1110|1100|1120|1150|1150|1160|1180|1160|1200|1210|1190|1210|1200|1150|1130|1170|1100|1090|1080|1100|1090|1170|1200|1260|1330|1290|1230|1200|1220|1230|1210|1220|1220|1240|1200|1120|1160|1200|1220|1240|1250|1260|1220|1210|1240|1250|1270|1220|1320|1340|1330|1360|1180|1200|1070|1120|1080|1350|1420||1440|1490|1490|1520|1630|1640|1670|1700|1710|1680|1710|1720|1740|1730|1740|1710|1710|1770|1780|1790|1800|1820|1720|1660|1740|1750|1760|1850|2000|1870|1880|1470|1500|1680|1910||2111.8999|2382.1001|1925.3|1679.7|1463.6|1532.4|1394.9|1335.9|1345.7|1296.6|1247.5|1277|1188.6|1168.9|1129.6|1149.3|1208.2|1168.9|1198.4|1257.3|1090.3|992.1|992.1|1011.8|1011.8|1001.9|992.1|1001.9|1041.2|982.3|952.8|1001.9|952.8|1041.2|913.5|903.7|913.5|874.2|884.1|785.8|795.7|795.7|746.5|736.7|726.9|717.1|726.9|717.1|707.3|717.1|697.4|697.4|697.4|717.1|707.3|717.1|677.8|668|677.8|668|697.4|687.6|697.4|687.6|677.8|677.8|687.6|677.8|697.4|677.8|697.4|677.8|687.6|638.5|638.5
06410|101320|/equities/bank-danamon-t|JKSE|4175|4220|4305|4470|4590|4485|4350|4220|4300|4345|4080|4355|4595|4380|4340|4220|4125|3720|3750|3775|3750|3650|3650|3800|3850|3750|4000|4250|4125|4175|4075|4075|4025|4075|4150|3975|4050|4150|4525||4200|5400|5600|5650|5500|5850|5350|5400|5700|5750|5800|6200|6400|6400|6200|6250|6200|6250|6450|6350|6000|6050|6250|6150|6000|6050|6100|6050|5850|5650|5900|5650|5650|5550|5600|5400|6100|6250|6250|6200|6050|6050|6250|6150|6250|6150|6100|6000|6000|6050|5900|6000|6000|6100|5950|6200|6100|6000|5900|5850|5750|5250|5200|5700|5700|6000|5900|6250|6250|6450|4600|4325|4425|4475|4625|4250|4625|4450|4775|4600|4700|4675|4350|4100|4150|4250|4350|4375|4425|4550|4800|5000|5000|4925|5050|4275|4600|4775|4950|||5049|5049|5195|5146|5292|5535|5389|5826|5875|5778|5680|5875|6020|5875|5875|5923|5972|6020|6215|6263|6263|6263|6118|6263|6166|6215|6118|6457|5972|5923|5923|5826|5146|5098|5535|5680|5632|6409|6457|6215|6554|6554|6700|6506|6118|5778|5923|5729|5535|5486|5438|5098|5146|5195|5098|5098|5195|5486|5583|5244|5049|5244|5244|4855|5049|4807|4685|5098|4807|5632|5486|5146|5001|5292|5389|5001|4904|5049|4831|5001|4710|4370|4710|5098|4612|4394|4418|4321|4321|4272|4394|4175|4370|4321|4418|4418|4661|4637|4588|4782|4710|4612|4540|4467|4540|4467|4540|4588|4685|4612|4758
06411|943661|/equities/bank-dinar-ind|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06414|101323|/equities/bank-ina-perda|JKSE|195|181|187|185|192|192|192|196|192|178|186|179|200|199|198|195|197|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|5038|4938|4950|4925|4850|5062|4725|4688|5075|4625|4550|4712|4512|4388|4350|4338|4375|4125|3900|3825|4000|3850|3650|3825|3775|3900|4100|4175|4400|4125|4275|4175|4150|4475|4250|3350|3550|3700|4150||4350|4375|4350|4125|4075|4500|4300|4725|4700|4850|5025|5025|5150|4900|5325|5300|5175|5025|5000|4775|5000|4925|4950|4775|4550|4425|4500|4400|4350|4025|4125|4050|4000|4025|3975|4125|4350|4350|4300|4200|4100|4025|4050|4050|4100|3975|3975|3950|3900|4100|4175|4175|4150|3825|3850|3550|3550|7200|7200|7000|6950|6900|6900|7100|7200|7350|7300|7150|7000|7050|6850|6850|6900|6600|6500|6100|6350|6150|6550|6850|7050|6850|6700|6750|6800|6700|6600|6700|6450|6800|7150|7200|7200|6450|6600|6000|6300|5600|6650|7200||6850|6950|7200|7350|7850|7600|7900|7600|7300|7050|6800|7000|7100|7150|7250|7150|7000|7150|7100|6800|7000|6850|6300|6000|6150|6200|5750|5900||5851|5949|5507|5654|6293|6392|6244|6293|6588|6588|6637|6981|6785|7080|6883|6736|6834|6588|6736|6490|6785|6195|5949|5802|5900|5802|5900|5900|5998|5998|5802|5654|5900|5851|5359|5457|4966|4917|5310|5064|5703|5212|5015|4966|5162|5359|5113|4671|4376|4400|4449|4327|4351|4597|4597|4744|4695|4622|4474|4474|4597|4523|4302|4646|4622|4548|4597|4622|4794|4794|4744|4449|4646|4449|4056|4081|4007|3859|3835|4105|3589|3319
06417|101213|/equities/bank-maspion-i|JKSE|285|319|310|310|320|305|320|310|310|315|315|320|303|305|283|||280||285|305|315|310|315|285|320|300|320|290|305|320|310|280|280|285|290|315|315|320||320|320|325|325||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06418|101326|/equities/bank-mayapada|JKSE|1256|1189|1252|1248|1181|1205|1299|1319|1327|1319|1402|1331|1433|1559|1890|1540|1547|1567|1654|1732|1378|1425|1126|1417|1181|1315|1831|1457|906|1000|866|834|804|842|689|681|766|804|888||919|880|989|1006|1006|1006|964|964|964|1006|1040|1073|1056|1056|1048|1174|1257|1299|1467|1425|1467|1677|2515|2389|2976||3186|||2850|2850|2850|1844|2033|1844|||2263|2222|2326||1970||1844|1593||1677|||||1677|1677|2004|2439||2352|2265||2178||2178|1938|1938|1938|1917|1895|||2352|2265|2091|||||1917||1612||||1255|1246||||||1655|1568|958|784|645||||566|||||||||||||741||834||787||||||834|834|834|843|843|834|834|834|843|834|834|834|834|834|926|1232|741|621|834|760|||||||1278||||||||1278|||||||||||||||||||1346|||||||||||||1364|||||||||||||||||||||||||
06419|101324|/equities/bank-intl-indo|JKSE|296|299|308|305|306|307|312|307|312|312|301|305|303|305|311|312|304|304|300|300|310|305|305|310|315|315|320|315|315|315|315|320|315|315|320|315|315|315|325||310|310|310|315|334|335|349|344|359|378|368|388|388|383|393|402|412|407|402|412|414|419|424|424|419|390|395|395|395|395|395|395|395|380|380|380|390|390|400|400|400|395|390|395|400|400|395|400|409|414|395|395|395|405|405|405|414|414|414|414|419|434|439|453|473|473|448|448|453|453|439|439|448|453|458|453|468|434|444|444|444|414|405|409|409|409|414|405|400|414|409|409|419|414|409|390|409|385|434|439||439|444|453|487|526|517|546|556|546|546|536|565|575|585|585|604|595|614|585|595|604|614|595|575|585|585|634|673|692|692|721|624|634|614|760|790|780|985|712|682|575|526|356|336|327|327|331|331|307|307|302|288|302|297|292|288|292|288|283|278|273|273|268|258|258|268|253|273|278|307|268|273||302|279|274|269|250|246|255|255|279|288|293|302|307|312|320|325|339|339|335|344|354|344|344|363|368|373|373|378|378|378|378|378|378|387|387|411|401|430
06420|101327|/equities/bank-mega-tbk|JKSE|1950|2000|1950|1950|1950|2000|2150|2000|2020|2015|1975|2000|2000|2000|2100||2100|2000|2050|2050||2025|1830|2000||2000|2000|2025|2200|2000|2200||2225|2000|||1700||||2000|2050|2000|1960|2100|2200|2100|2200|2350|2500||2487|2382|2094|2147|2147|2042|2120|2094|2042|1832|1741|1754|1832|1715||1741|1728||||1754|||||||1832|1767|1767|1754||1649|1649|1662|1649|1649|1623||1623|1623|1571|1675|1675||1649|1649|1649||1728|1780|1780||1780||1832||1832|1885|1937||||1832|||||||||||||||||||||1832||1832|1832|||||1911||1937||1963|1937|1885|1780|1754||1690|1633|1599|1599|1588|1736|1576|1553|1439|1416|1370||1439|1370|1359||1325||1439|1450|1325|1370|1450|1405|1302|1370|1370|1382|1485|1450|1370|1279|1370|1462|1462|1370|1370|1439|1382|1393|1325|1325||1233|1233||1142|1142|1211|1325|1302|1290|1233|1142|1142|1268|1051|1051|1096||1096|914|||1119|1096|||||1074||1096||1051||914|914|914||||||1051|1074||914||||1005||1005|1005|1039|1051|1051|1005
06421|101328|/equities/bank-mestika-d|JKSE|1625|1660|1750|1800|1760|1800|1800|1755|1725|1660|1625|1610|1605|1605|1630|1635|1665|1605|1600|1560|1530|1560|1620|1630|1640|1640|1680|1640|1670|1710|1670|1680|1670|1670|1640|1630|1610|1650|1630||1670|1640|1650|1610||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06422|101322|/equities/bank-icb-bumip|JKSE|120|122|123|122|123|123|126|129|135|118|120|120|120|122|128|130|122|123|126|122|123|130|131|134|136|135|135|136|118|93|93|97|97|100|94|91|98|100|116||113|116|113|102|112|115|118|125|133|139|142|150|148|140|143|149|152|150|158|130|137|130|134|131|134|138|135|140|159|160|164|152|167|167|138|134|148|154|149|138|127|||||127||127||||131|127|||127||127||128|136|137|163||154|131|151|131|124|116|118|127|119|82|131|112|113|105||107|109|113||||96|91|||109|113||113||||113|109|118|114||112|112|110|109||97|96|91|109||100|110|113||116|109|107|121|125|125||140||133|134|133|134|136|136||||131|125|122||119|100|||100|93||141|140|140|131|122|104|109||91|||99|95|85||76|75|75|86||||||110|110|112||||110||109|||||109|||109||109|109|89||89|||||90|91||90|91|||||||||88|||100
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06424|101329|/equities/bank-nationaln|JKSE|815|795|790|875|780|740|690|665|645|635|625|620|615|590|585|585|590|580|570|580|570|580|560|530|520|510|540|550|520|530|530|540|560|560|570|540|560|570|620||580|610|640|640|650|660|670|660|630|710|700|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4865|4825|5050|5050|4920|5125|4960|4800|5175|4825|4550|4725|4380|4250|4360|4300|4275|3930|3850|3900|3900|3825|3900|4100|4300|4300|4600|4575|4800|4550|4525|4250|4275|4325|4275|3450|3850|3675|4100||4300|4400|4375|4200|4075|4300|4150|4700|4700|4875|5100|5300|5400|5300|5350|5300|5050|5050|5050|4525|4675|4775|4850|4375|4400|4250|4250|3875|3850|3675|3800|3700|3675|3625|3575|3700|3625|3700|3775|3800|3875|3900|3825|3850|3925|3925|3875|3800|3725|3875|3825|3800|3925|3875|3875|3800|3875|3825|3775|3725|3725|3725|3650|3700|3900|4025|4000|3950|3925|4025|4000|3950|3800|3725|3725|3575|3575|3450|3575|3700|3675|3725|3775|3800|3925|3900|3925|3950|3650|3825|3950|4000|4050|3825|3725|3350|3725|3425|4100|4125||4125|4175|4200|4100|4450|3975|3950|3875|3900|3800|3625|3750|3850|3850|3950|3925|3900|4050|4100|4000|3975|3950|3750|3625|3750|3800|3450|3550|3425|3400|3350|3200|3350|3550|3875|3675|3775|3975||3721|3650|3650|3745|3697|3674|3792|3674|3484|3531|3602|3484|3318|3247|3200|2986|2844|2868|2773|2702|2441|2180|2228|2299|2228|2323|2299|2180|2370|2204|2465|2370|2204|2204|2204|2157|1967|1858|1763|1811|1792|1801|1725|1830|1849|1839|1868|1877|1839|1849|1896|1896|1839|1877|1868|1792|1754|1920|1943|1920|1991|1920|1943|1920|1801|1877|1896|1820|1773|1792|1687|1687
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06427|101216|/equities/bank-ocbc-nisp|JKSE|690|680||700|650|692||670|650|650|650|622|605|575||625|595|622|||615||625|615|615|615|610|605|590|||605|719|600|600|600|600|600|655||635|635|645|600|600|645|645|660|670|684|719|719|719|709|744|744|744|744|719|694|719|719|759|759|769|1577||1488|1528|1528|1438|1518|1438|1389|1339|1349|1389||1438|1349|1289|1289|1289|1359|1240|1190|1190|1111|1111|1091||||1071|1051|1042|1032|1091|1151|1042|1121|1240|1316|1335|1382|1401|1147||1138|1166|1138|1138|1119|1119|1109|1128|1138|1175|1091|1119|1119|1100|1015|1015|1015|1025|1015|1015|1015|1025|1034|1072|1034|1034|1072|1015|1034|1006|987|1128||1138|1147|1156|1194|1166|1241|1297|1222|1250|1147|1147|1250|1241|1241|1288|1260|1288|1316|1279|1288|1316|1354|1307|1344|1335|1241|1222|1222|1232|1288|1335|1410|1504|1570|1598|1504|1542|1636|1514|1580|1636|1608|1495|1551|1504|1589|1739|1758|1833|1081|1081|1034|1053|1053|1053|1053|1062|921|902|874|874||865|865|818|808|818|856|818|818|752|762|780|752|743|808|808|818|808|790|||893||987|987|940|827|752|818||733|733|||||733|668|705|705||705|658|||649||677|677|620
06428|101217|/equities/bank-of-india-jk|JKSE|||3084||2570|2570||||2087||||1670|||1670||730|||||||668||648||||||750|||||997||||997|1326|1326||||1758||1737|||||1758||1439|1491|||||||1604||1604|1604|1604|||1604|1604||||||1604|||1604|1604||1604||||||||||1645|1737|1943|2133|2210||||2518|2056||1871||1861|||1491|||1182||||771||668|668|||||||||617||||||||||||||617||617||||617|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617|||||617|||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|915|880|870|830|805|780|750|760|810|820|820|825|770|700|670|670|670|695|630|650|660|670|640|680|630|660|710|700|730|720|680|660|640|680|650|620|610|610|690||630|640|680|690|680|710|750|780|820|890|890|860|850|740|810|840|850|850|810|820|870|860|880|730|690|630|660|610|620|610|620|630|600|600|640|640|680|710|720|710|710|700|700|700|690|640|670|680|680|680|680|670|710|720|760|780|800|790|770|780|800|820|910|840|810|830|860|830|850|890|830|840|850|840|870|860|880|880|890|810|790|800|760|780|790|720|670|680|630|650|670|700|710|660|640|620|650|680|800|830||790|820|840|870|960|890|890|900|900|960|970|1010|1010|1030|1080|1110|1090|1140|1160|1160|1220|1170|1170|1160|1150|1160|1170|1330|1310|1110|1100|1080|1130|1110|1140|1070|1090|1100|1060|1050|1120|1130|1120|1120|1120|1120|1090|1110|1100|1160|1130|1100|1120|1110|1150|1190|1020|1070|970|1010|1000|1040|1080|1110|1100|1140|1120|1230|1190|1270|1190|1190|1200|1090|1030|860|800|790|800|790|780|790|800|840|800|820|760|750|750|710|720|740|770|800|770|780|800|870|840|860|860|870|840|740|740|730|740|740|720|710|670
06430|101332|/equities/bank-panin-sya|JKSE|120|119|122|128|129|126|123|124|130|132|116|108|101|101|93|91|93|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|935|945|1005|1055|1130|1150|1045|995|1045|1040|1015|1045|960|945|915|900|835|820|880|870|860|850|840|840|830|820|910|900|930|930|900|910|900|980|900|800|780|860|1010||1050|1090|1190|1170|1180|1180|1190|1190|1180|1220|1200|1220|1190|1190|1210|1230|1290|1270|1290|1230|1230|1250|1280|1200|1200|1210|1230|1200|1200|1120|1140|1060|1040|1080|990|1050|1100|1110|1120|1110|1120|1100|1090|1100|1100|1080|1090|1090|980|990|1000|1010|1000|930|930|940|940|920|910|810|870|870|960|960|980|1020|1060|1090|1150|1170|1110|1040|1040|1110|1140|1100|1090|1090|1130|1050|1040|1020|910|910|890|900|880|920|910|950|1000|990|1020|940|960|820|900|870|1050|1100||1050|1060|1110|1110|1240|1190|1170|1210|1220|1210|1170|1170|1230|1210|1270|1290|1240|1270|1320|1390|1300|1270|1160|1130|1110|1170|1140|1150|1120|1150|1170|1140|1210|1390|1450|1470|1530|1620|1560|1560|1590|1630|1670|1740|1720|1690|1580|1600|1510|1450|1350|1340|1300|1290|1300|1280|1260|1200|980|1120|||||||||||||||||||||||||||||||||||||||||||||||||||
06432|101335|/equities/bank-pundi|JKSE|25|24|25|28|25|25|25|24|24|24|25|25|25|25|25|25|24|24|25|24|24|25|26|27|28|28|28|28|28|28|28|28|28|29|29|29|27|28|32||32|34|34|32|33|34|33|34|33|34|35|35|36|35|36|36|36|36|36|35|36|36|35|35|36|34|35|35|35|34|34|34|34|36|36|36|37|38|39|36|38|37|36|36|36|42|45|46|45|41|40|42|42|47|46|47|48|45|48|44|43|42|44|46|47|48|39|35|35|36|35|34|34|35|34|35|35|35|36|35|34|32|31|31|31|31|30|31|30|31|31|30|32|35|28|27|28|40|44|45||43|43|43|43|45|45|47|47|47|46|47|46|137|140|145|145|128|124|131|128|128|129|122|119|126|123|128|132|134|136|136|136|140|136|138|139|134|136|136|137|140|130|143|150|151|162|170|118|82|83|83|84|87|83|79|80|83|86|85||94||74|74|71|75|69|68|69|73|76|73|73|72|73|73|74|72|76|69|58|||||||||||||||55||||52||62|55|51|49||58|53|55|53|52
06433|101333|/equities/bank-pembangun|JKSE|404|422|483|474|474|485|475|475|470|472|458|463|457|448|431|411|386|370|385|375|365|365|365|360|380|375|395|385|385|380|385|365|355|365|325|305|305|330|375||385|390|385|380|385|395|405|430|430|435|445|425|435|430|445|470|510|520|520|480|475|440|445|425|410|400|395|390|390|385|385|380|370|375|390|395|390|370|365|365|375|370|370|380|385|390|405|410|385|410|405|415|425|425|435|445||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06434|101334|/equities/bank-permata-t|JKSE|1176|1193|1206|1202|1180|1180|1202|1189|1167|1180|1110|1092|1097|1101|1106|1127|1114|1097|1132|1112|1103|1094|1138|1129|1182|1269|1252|1243|1234|1287|1217|1164|1208|1278|1120|1068|1129|1322|1401||1401|1418|1427|1401|1383|1444|1479|1479|1497|1488|1488|1497|1549|1488|1488|1514|1488|1479|1453|1427|1427|1436|1348|1313|1287|1252|1252|1217|1208|1173|1182|1156|1156|1112|1164|1226|1217|1200|1191|1234|1217|1226|1217|1217|1234|1157|1174|1200|1191|1200|1234|1217|1191|1226|1234|1251|1234|1234|1200|1157|1226|1226|1243|1251|1311|1337|1328|1294|1260|1226|1200|1208|1217|1217|1250|1233|1233|1233|1250|1250|1295|1277|1242|1206|1250|1268|1268|1286|1286|1366|1321|1286|1286|1250|1277|1268|1366|1330|1481|1454||1392|1392|1428|1454|1490|1499|1472|1437|1463|1437|1428|1454|1499|1508|1508|1516|1525|1552|1534|1561|1614|1587|1543|1481|1690|1700|1631|1631|1612|1641|1641|1436|1592|1670|1748|1748|1739|1856|1788|1739|1690||1752|1657|1686|1610|1705|1714|1837|1705|1619|1582|1402|1411|1420|1496|1449|1402|1354|1439|1165|1089|1118|1165|1136|1203|1231|1241|1203|1326|1193|1250|1269|1278|1174|852|796|814|814|824|767|767|758|852|862|852|758|776|758|767|758|758|776|776|852|729|843|881|862|900|890|881|928|786|691|729|691|644|568|559|559
06435|101218|/equities/bank-qnb-kesaw|JKSE||||284|284|285|292|243||295||299|298||||285|264|312|295|278||281|||281|||278|281|278|243|278|278||||278||||305|312|316|||316|382|451|361||346|||346|346|351|346|341||356|||||351||351|356|356||346|336|||||||||336||336|326|336|356||331|||331|336||||351|||||||||||447|454|||||||441|447|447||||441|447|454|454|441|454|441|441|434|447|454|447|434|447|441||434|447|454||434|447|422|434|466|454|454|454|460|460|460|466|466|466|466|466|454|460|460|460|454|441|460|441|422|454|454|460|441|447|447|428|479||258|238|223|223|223|216|226|208|198|203|211|201|196|201|194||194|208|198|198|196|196||203|198|184|186|198|203|191|196|194|189|196|189|198|194|203|198|198|203|206|203|196|194|201|203|203|206|186|184|||||||||184|186||||186|189|191|186|169|166|171||174|181|176|171|
06436|101356|/equities/bri-agroniaga|JKSE|86|85|85|88|86|88|88|89|90|89|89|88|88|88|89|85|84|85|88|88|88|91|91|92|92|90|91|87|74|73|73|71|74|76|75|68|74|81|90||91|91|91|92|92|94|94|101|101|107|106|106|110|113|112|113|113|117|121|110|110|112|110|110|115|112|113|109|110|110|110|111|110|114|116|113|111|100|102|105|104|94|91|91|92|94|91|91|94|93|92|94|95|97|94|94|96|97|98|94|94|104|106|116|116|119|121|123|116|123|128|128|126|125|128|127|109|106|110|106|106|102|97|96|96|96|98|99|98|101|102|106|111|106|112|103|111|135|145|156||157|154|151|148|174|163|161|164|165|167|159|164|166|169|174|175|175|156|160|158|165|165|163|164|169|160|138|147|145|149|151|151|158|164|164|165|170|165|166|168|178|174|180|181|186|192|194|179|178|181|179|178|181|192|168|156|171|200|215|172|173|143|142|144|130|126|132|149|145|153|128|122|125|123|123|126|127|127|133|146|141|134|123|131|137|137|138|136|125|125|138|142|||||||||||||||||||
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|2025|2010|2000|2000|1910|1990|1915|1860|2060|1850|1855|1930|1745|1745|1665|1680|1665|1520|1450|1430|1370|1400|1430|1490|1530|1530|1600|1530|1690|1640|1610|1500|1530|1590|1570|1350|1320|1330|1560||1640|1620|1620|1570|1550|1550|1440|1570|1650|1780|1860|1870|1860|1780|1830|1750|1660|1700|1750|1700|1760|1760|1840|1710|1740|1610|1600|1570|1600|1490|1470|1390|1390|1400|1410|1410|1410|1450|1450|1430|1510|1550|1500|1480|1490|1450|1480|1470|1390|1460|1430|1440|1400|1340|1310|1310|1340|1270|1190|1190|1180|1100|1160|1200|1290|1310|1340|1390|1400|1400|1390|1360|1360|1290|1330|1360|1360|1330|1430|1400|1410|1370|1380|1350|1370|1360|1340|1340|1310|1330|1370|1360|1360|1260|1310|1160|1170|1120|1290|1370||1310|1280|1300|1330|1380|1330|1350|1360|1340|1290|1240|1260|1300|1250|1310|1250|1240|1290|1300|1230|1260|1170|1070|1000|1030|1050|945|975|920|980|1020|940|1030|980|1050|1030|1025|1100|1140|1110|1190|1200|1210|1140|1085|1050|1050|1005|1000|1040|955|950|945|960|935|940|990|995|985|930|925|945|910|870|875|835|785|845|830|895|875|815|815|870|840|800|750|725|715|755|755|725|765|790|780|770|765|750|755|785|790|765|770|745|745|710|760|795|805|770|760|770|755|710|785|730|725|725|730|690|680
06438|101337|/equities/bank-sinarmas|JKSE|269|273|267|264|263|259|251|249|249|249|249|249|254|249|249|249|245|244|244|244|244|244|239|244|244|244|244|249|244|229|229|229|234|229|234|234|224|229|239||239|239|239|229|234|224|224|239|249|254|254|254|254|244|254|254|269|254|254|254|274|244|244|229|219|219|224|229|224|224|229|224|224|229|229|234|249|244|244|244|244|244|249|244|249|244|244|244|244|244|244|249|244|234|239|244|259||276|241|241|241|261|256|256|256|256|271|266|276|271|271|280|271|276|280|285|285|290|276|280|266|261|266|266|271|266|271|271|280|285|295|300|295|295|290|295|236|295|300||300|300|300|320|335|344|340|344|349|340|344|369|384|389|399|399|394|399|369|364|374|374|369|349|340|349|355|351|355|360|360|351|370|375|400|395|439||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06439|101339|/equities/bank-tab-pensi|JKSE|4140|4160|4125|4030|4100|4320|4290|4420|4850|4285|4225|4265|4520|4510|4525|4525|4500|4425|4400|4325|4150|3900|3800|4150|4200|4200|4250|4350|4100|4250|4000|4000|3975|4100|4000|3900|3900|3900|4200||4475|4475|4500|4350|4150|4150|4500|4850|4825|4900|5150|5250|5800|5650|5000|5100|5050|5200|5300|5150|5100|4925|4675|4800|4800|4675|4975|5150|5250|5300|5400|5250|5150|5000|5150|5200|5200|5100|5150|5100|5050|5050|5100|5200|5250|5000|5250|5250|4825|4950|4825|4500|4350|4150|4175|3900|3850|4000|3800|3700|3725|3775|3700|3675|3700|3550|3600|3625|3575|3650|3600|3625|3625|3575|3550|3375|3450|3300|3450|3375|3225|3250|3150|3400|3250|3300|3225|3325|3350|3525|3625|3725|3825|3675|3700|3600|3325|3350|3750|3800||3775|3675|3750|3950|3800|3775|3575|3400|3250|3150|3000|3025|3100|3175|3000|2900|2950|2975|2375|2450|2425||2330|2200|2240|2270|2390|2580|2510|2600|2560|2600|2670|2780|2640|2620|2740|2980||2682|2737|2773|2646|2356|2030|2102|2066|2121|1831|1867|1885|1849|1903|1994|1885|1577|1550|1522|1559|1541|1459|1532|1495|1423|1368|1359|1232|1305|1341|1468|1423|1350|1396|1414|1269|1151|1160|1196|1178|1115|1015|970|979|988|743|720|707|689|680|680|607|580|612|589|612|580|648|648|634|603|539|530|526|517|476|440|435|399|403|344|308
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1125|1115|1230|1365|1235|1245|1285|1255|1300|1195|1080|1130|1040|1030|900|925|935|865|890|850|880|930|940|970|990|920|940|970|990|980|970|930|990|1110|960|850|950|1030|1130||1110|1080|1170|1140|1080|1150|1090|1280|1350|1420|1370|1390|1370|1350|1530|1610|1680|1620|1700|1610|1650|1690|1700|1590|1590|1570|1670|1590|1550|1500|1500|1450|1520|1580|1550|1610||1610|1543|1476|1505|1466|1390|1332|1380|1313|1236|1255|1255|1294|1313|1303|1332|1265|1284|1236|1198|1236|1198|1284|1179|1131|1188|1198|1246|1313|1322|1332|1179|1198|1150|1131|1140|1150|1160|1160|1140|1112|1169|1169|1188|1169|1160|1160|1160|1179|1188|1207|1179|1313|1351|1370|1380|1380|1428|1140|1160|1083|1390|1514||1495|1543|1485|1505|1629|1581|1725|1725|1667|1620|1552|1572|1562|1562|1591|1600|1572|1639|1706|1696|1667|1610|1485|1418|1399|1437|1294|1303|1246|1351|1342|1207|1361|1533|1572|1572|1552|1715|1735|1811|1850|1869|1888|1907|1888|1907|1802|1754|1754|1821|1735|1744|1735|1821|1763|1754|1869|1878|1715|1792|1620|1505|1370|1322|1322|1227|1121|1332|1227|1485|1476|1476|1390|1390|1198|1112|1025|987|1016|1016|1025|1006|1016|987|882|920|805|805|805||||||||||||||||||||||
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06442|101340|/equities/bank-victoria|JKSE|126|129|130|129|128|130|122|125|132|129|121|123|117|119|118|124|122|121|124|120|120|121|120|126|127|129|132|130|127|123|117|117|118|118|117|117|122|119|127||125|131|124|122|120|127|126|132|139|140|149|150|157|149|139|133|136|137|131|132|130|129|131|121|124|120|120|117|118|119|116|117|115|120|121|122|120|119|120|119|120|121|123|125|122|120|120|120|120|120|120|124|121|121|124|125|128|119|119|118|120|119|123|128|137|144|140|143|140|146|138|134|135|134|134|132|135|134|137|138|137|139|129|129|129|130|124|125|121|126|128|132|132|123|127|123|128|126|143|153||151|140|142|140|134|133|138|140||156|134|137|141|142|136|148|134|141|133|130|130|131|125|126|129|125|121|120|120|118|127|117|134|137|139|141|148|145|145|147|150|152|148|156|132|131|128|130|110|110|110|112|111|115|114|117|118|120|108|108|115|113|117|113|111|115|119|123|126|137|139|120|117|115|119|117|118|108|108|108|111|114|115|117|121|123|120|119|127|152|152|165|133|124|127|105|108|104|111|108|104|104|105|95|97|99|100|97|95|101|97
06443|101341|/equities/bank-windu-k-i|JKSE|94|92|90|87|76|80|83|83|80|80|81|85|82|78|80|79|79|76|73|75|73|73|70|87|97|117|117|110|110|111|110|111|103|106|103|100||108|117||117||117|120||120|122|120|120|117|111|125|131|128|134|136|134|125|134|134|111|111|114|114|114|111|111|117|114|111|111|99|102|105|108|108|111|109|111|117|128|120|125|125|125|139|159|167|178|172|170|178|145|95|93|106|106|107|105|104|107|95|106|101|104|117|122|111|106|111|111|111|106|120|114|114|120|125|111|102|97|103|103|105|105|106|111|97||||||||||134|135|||135|143|135|141||143|140|143|143|139|138|143|138|143|142|117|132||134|135||138|140|143|141|143|143||144|148|149|155|137|141|143|135|144|148|146|145||172|143|143|143|143|143|144|143|160|159|160|160|165|161|167|167||172|145||143|145|143|145|145|143|155|143|143|143|143|143|128|101|96|95|52|73|72||77|69|110|||107|||||110||110||105|95|||||110|110|95|91||||||
06444|101321|/equities/bank-hmp-sauda|JKSE|1098|1093|1098|898|898|898|917|888|869|859|850|821|835|859|855|907|902|859|869|792|821|850|850|859|840|831|840|821|783|792|745|678|630|640|649|630|640|659|668||697|687|716|707|707|726|726|735|764|783|764|802|802|783|773|735|716|754|792|764|687|649|563|563|573|573|602|592|592|602|630|640|621|640|611|563|630|473|468|444|434|454|458|468|473|468|473|439|420|454|454|454|463|496|525|477|506|496|496|496|535|430|372|391|372|387|391|387|372|387|400|435|415|400|380|350|350|330|365|295|285|270|235|220|197|196|197|199|191|193|193|192|191|186|193|184|192|188|205|225||210|190|193|197|205|210|194|197|200|200|194|210|215|220|240|255|198|174|177|179|189|205|181|172|178|179|180|186|179|192|197|198|230|280|290|280|280|285|290|285|290|290|300|305|315|330|280|280|280|275|275|270|270|280|275|275|280|290|275|270|270|280|270|270|275|265|275|280|270|295|285|295|280|290|295|325|290|220|215|230|235|255|270|260|270|270|280|290||265|265|265|261|261|257|281|285|261|269|281|204|163|152|117|95|103|108|110|106|97|95
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06446|101342|/equities/baramulti-suks|JKSE|1890|1550|1940|1965|1975|1970|1980|1975|1970|1980|1980|||||||1990|1910|1940|1920|1880|||1860|1860|1880|1880|1880|1880||1890|1920|1920|1940||||||1950||1980|||2000|1950|||1910|1910|1920|1930|1930|1900|1890|1600|1410|2075|1950||1980|1950|1980|1970|1960|1960|1980||||1980|1950|1900|1920|1910|1920|1930|1930|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|31|32|32|31|32|34|34|35|35|35|36|36|35|36|37|38|39|37|42|41|40|43|44|44|46|47|45|46|49|50|52|55|48|47|43|42|43|42|42||43|43|42|39|39|39|39|40|40|39|40|41|42|38|41|42|42|42|44|42|43|42|40|40|41|40|40|41|41|41|43|42|42|43|40|38|50|51|51|52|51|50|50|50|49|51|50|49|45|48|49|52|53|52|53|55|53|50|51|50|55|58|63|63|69|72|72|73|71|76|80|62|66|70|73|75|77|76|78|80|81|82|77|78|77|81|79|80|82|84|81|81|87|81|82|79|85|88|93|93||86|84|85|95|102|100|100|100|102|103|99|107|105|110|115|116|105|107|108|106|100|95|101|102|105|102|99|105|101|103|103|104|114|116|118|117|119|123|122|118|120|119|126|128|130|131|124|130|125|118|113|109|109|101|102|102|107|100|101|103|103|112|105|104|103|103|107|120|113|127|127|128|129|130|135|135|133|126|122|116|119|120|124|128|134|139|134|131|127|130|134|130|139|140|136|140|157|157|150|151|152|154|159|155|164|165|155|129|135|124|120
06448|102974|/equities/batavia-prospe|JKSE|374.34|357.32||370.09||||||||||357.32||357.32|||||||||357.32|||||357.32||||||||357.32||||357.32|357.32|357.32|357.32|357.32|365.83|353.07|323.29|310.53|297.77|285.01|246.72|225.46|221.2|204.19||208.44|204.19|174.41|168.45|174.41|163.35|161.65||157.39|157.39||153.14|||160.01||||160.01|160.01||164.46|164.46|164.46||||||155.57|164.46|160.01|182.24|200.02|222.24|235.57|244.46|266.69|||297.8||||297.8|297.8|||297.8|293.36|288.91|284.47|284.47||257.8|262.24|248.91|257.8|213.35|208.9|||213.35|208.9|195.57|186.68|203.45|198.72|193.99|188.31|187.37|189.26|||||187.37|187.37|187.37|187.37|186.42|189.26|189.26||193.99|193.99|165.6|188.31|189.26|189.26|183.58|189.26||189.26|184.53|188.31|184.53|179.8|185.47|189.26|189.26|193.99|178.85|178.85|178.85|||181.69||176.96|178.85|178.85|171.28|171.28|170.33|172.23|172.23|178.85|179.8|172.23|186.42|186.42|160.87|162.76|170.33|161.82|161.82|161.82|165.6|161.82|168.44|160.87|160.87|151.41||152.35|156.14|165.6|162.76|163.71|161.82|162.76|160.87|159.92|160.87|159.92|157.08|157.08|154.25|144.78|146.68|143.84|144.78|152.35|143.84|142.89|138.16|||132.48||131.53|131.53|131.53|131.53|131.53|131.53|||131.53|140|140|130||128||127||127|127|127|127|128|129||128|128||128|128|128||128|128|127
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06452|101344|/equities/bayan-resource|JKSE|8000|8000|8075|8075|8200|8350|8450|8450|8500|8500|8500|8650|8700|8700|8700|8700|8700|8700|8700|8550|8700|8700|8600|8650|8650|8700|8700|8700|8800|8450|8450|8450|8600|8200|8050|7800|7400|7400|7050||7350|7400|7350|7350|7450|7500|7400|7500|7600|7600|7800|8250|9500|7950|8100|7950|8000|7950|7800|7800|8400|8200|8150|8250|9000|9000|9000|8950|8950|9500|9200|8450|8600|9100|9750|9950|10000|10600|10300|10500|10500|10550|12000|11450|13200|12900|12800|11900|12150|12100|12000|11400|11200|11400|11650|11300|11600|11700|11400|12250|12300|12500|12450|14100|15550|15850|16250|16500|17900|17900|17900|17900|18000|18050|18050|18100|18100|18000|18000|18000|17850|17600|17550|18000|17750|17950|18000|18200|18100|18300|18500|18250|19100|19200|19550|19900|21150|21450|22100|21950||21650|21650|21650|22750|23300|23400|23450|24100|23500|22900|20200|19000|18150|17050|17200|16900|17000|16900|17250|17000|17200|17250|17100|17250|17400|17500|17750|18000|18100|18500|17800|17800|17950|18000|18000|16400|12900|12700|12850|12800|12750|12800|12200|12600|13200|13300|12200|11500|10150|9450|9100|8950|8700|8550|8300|8000|7650|7500|7150|6750|6600|6200|6150|6050|6050|6050|6000|6050|5950|6050|6050|6100|6100|6100|6100|6050|5800|5650|5600|5600|5700|5650|5600|5600|5600|5600|5650|5550|5600|5550|5550|5500|5400|5500|5450|5600|5550|5800|5750|5800|5500|5600|5800|5750|5800|5450|5300|5250|5500|5450|5250
06453|101219|/equities/bayu-buana-tbk|JKSE|600|550|515|525|500|555|535|460|436|429|430|410|405|400||447|365|370|||400|400|400||400|410||430|420|415|||405|400|370|400|400|400|415||415|415|415|410|410|400|420|400|430|425|415|410|410|410|405|400|400|405|390|385|395|390|385|375|375|390|395|400|370|370|355|350|355|340|345|335|315|325|315|305|305|310|310|310|300|305|295|295|290|295|290|295|290|280|270|270|275|255|280|260|285|275|295|305|305|305|310|360|290|285|280|275|260|265|270|265|265|265|270|270|260|255|250|255|260|265|240|245|240|240|275|250|245|240|230|215|225|235|285|285||285|280|275|290|285|280|275|255|250|255|255|280|280|280|300|280|270|270|285|270|265|330|245|230|230|225|240|240|225|220|225|235|250|270|270|275|290|260|265|270|265|275|280|275|265|270|250|235|230|215|215|210|210|215|210|220|255|186|180|177|176|176|176|173|172|170|190|205|195|215|215|215|235|205|181|165|163|154|142|146|147|148|147|147|143|150|150|146|164|162|169|176|165|188|170|195|230|205|174|168|149|140|141|138|145|146|176|144|156|146|131
06454|101345|/equities/bekasi-asri-pe|JKSE|58|59|55|58|58|61|61|59|60|60|60|61|64|57|57|59|62|67|71|73|66|70|71|76|79|78|83|85|86|88|89|88|88|87|82|81|81|83|95||93|96|97|97|103|99|97|107|117|119|121|121|123|122|123|125|127|128|128|128|133|134|132|132|134|131|138|139|143|138|139|139|131|142|150|145|147|146|145|148|145|152|153|161|166|178|177|182|180|178|176|188|195|198|210|205|198|200|250|310|330|305|320||||340|240|310|205|160|187|166|260|||||||148|148|148|148|||148|||150|148|148|148||||150|150|150|||||160|158|150|199||200|185|200|199|200||||||||250||||||||||||||||||||||||||250|200||197|197|197|197|197|200|197|197|197||||||199|200|198||200|88|135||140|138|133|79|72|||||||71|||72||||67|||||||100|100||59|||59|70|||||||95|
06455|101346|/equities/bekasi-fajar-i|JKSE|520|505|515|535|520|625|565|590|675|595|580|590|555|480|432|455|458|392|430|455|415|390|380|385|420|430|490|485|560|530|520|485|495|530|480|375|425|405|520||600|720|760|700|720|790|720|810|830|940|940|980|1020|1010|990|990|930|950|970|930|890|900|800|720|720|710|740|750|720|700|710|680|670|710|740|720|700|710|680|700|690|670|660|680|700|670|690|640|610|630|610|620|610|600|510|530|500|480|465|470|455|430|440|450|475|520|480|405|415|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06456|101220|/equities/bentoel-int-in|JKSE|530|530|545|575|550|550|530|520|530|520|500|510|530|555|520|515|545|475|||570|550|560|590|510|510|455|450|490|465|445|440|465|470|470||490|510|510||510|540|530|500|540|540|530|560|570|550|560|570|570|550|580|600|590|600|620|600|580|610|590|610|610|600|590|600|600|610|600|580|630|610|600|560|580|550|550|560|600|590|580|600|590|590|580|570|580|610|610|610|650|650|660|670|680|620|600|570|590|590|660|710|750|830|870|860|870|900|910|900|910|910|900|910|900|900|910|930|870|830|800|790|780|810|790|770|780|790|800|810|840|810|820|720|770|760|870|890||750|760|800|840|930|880|840|840|840|830|850|860|860|860|850|890|830|860|840|840|850|830|890|680|670|660|680|730|690|710|740|730|770|780|800|800|800|830|880|850|900|910|940|840|820|810|800|950|670|510|500|510|500|490|490|520|520|380|400|395|395|420|410|370|360|355|395|420|395|425|425|395|400|420|385|380|410|400|410|440|470|560|600|590|590|600|650||630|630|700|690|680|690|670|680|690|650|620|640|760|770|750|800|800|800|800|860|860|850|850
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06460|101349|/equities/berlina-tbk|JKSE|582|508|483|488|483|482|496|497|488|497|464|468|478|460|466|464|466|447|448|433|438|433|438|433|438|468|498|488|508|498|493|508|528|518|493|488|458|493|498||508|508|518|528|538|538|548|548|567|587|597|587|617|647|687|687|697|697|707|697|717|727|747|737|737|717|727|737|747|727|717|697|687|707|737|707|707|677|657|687|687|602|582|572|533|548|518|508|478|503|503|513|508|508|528|458|488|463|478|483|458|448|483|488|543|587|473|483|356|352|337|342|337|339|339|339|339|339|337|342|344|335|340|352|344|348|358|374|348|376|380|398|390|392|372|358|398|366|388|390||372|372|356|342|352|319|323|332|322|312|296|302|302|292|294|290|294|322|314|304|310|306|296|272|276|280|276|296|276|278|278|280|288|310|320|306|316|330|340|364|340|304|318|302|288|256|244|260|238|232|232|196|198|200|194|188|202|214|224|200|190|200|182|158|162|156|158|160|166|154|146|140|134|128|128|126|124|118|116|118|118|116|120|120|122|122|120|122|122|124|126|126|128|134|126|126|128|130|132|126|122|126|126|126|134|126|134|138|140|158|148
06461|101350|/equities/betonjaya-manu|JKSE|145|151|154|155|162|151|150|154|150|155|151|154|155|151|145|148|150|155|165|138|152||148|152|152|150|168|168|150|142|150|148|140|148|138|138|148|152|152||155|155|150|138|142|132|145|152|165|170|172|178|178|190|202|200|208|215|212|205|198|205|200|190|195|198|188|182|185|188|182|175|178|182|185|188|190|190|195|192|180|172|168|178|170|175|180|172|175|190|190|192|205|205|215|188|192|198|192|178|192|200|222|192|220|192|140|148|135|135|100|100|96|95|98|98|92|92|98|88|88|91|89|84|84|88|81|82|81|84|82|82|81|75|74|71|72|76|88|88||86|84|85|90|88|88|85|84|82|82|81|84|82|82|84|84|81|82|80|80|80|78|75|75|76|79|75|81|91|75|75|75|80|85|85|89|92|94|91|94|96|94|99|99|98|92|109|84|80|76|76|75|76|76|75|78|72|78|101|71|69|72|74|68|74|92|71|88|81|82|72|66|58|65|64|64|64|65|61|60|68|68|69|69|71|70|69|66|78|69|||82|80|||||94||84|82|80|78|70|74|80|82|81|85|86
06462|101351|/equities/bfi-finance-in|JKSE|240|245|235|235|225|220|220|220|220|210|218|210|210|209|220|216|220|230|245|220|210|210|210|210|220||250|250|250|250|250|250|250|240|250|225|196|210|250||235|230|205|205|220|232|220|228|225|238|252|250|252|250|240|235|240|235|235|230|225|238|208|200|208|210|215|210|210|196|191|202|181|175|178|180|185|190|190|200|190|190|200|218|220|230|230|218|220|230|225|232|228|228|230||235|225|205||215|216|226|229|238|255|231|238|240|238|235|2600|2600|2750|2750|2675|2600|2600|2600|2600|2450|2675|2775|2850|2675|2775|2900|3075|3150|3275|3300|3350|3250|3050|2975|2925|3000|2775|3325|3450||3450|3400|3500|3400|3550|3525|3175|2750|2725|2750|2300|2275|2388|2200|2088|1988|2050|1975|1950|1950|1788|1662|1500|1362|1350|1412|1488|1450|1388|1450|1425|1450|1700|1800|1862|1800|1800|1838|1800|1925|1838|1812|1762|1825|1775|1900|1800|2000|1250|1212|1212|1175|1175|1175|1200|1088|1012|1075|1000|1000|1000|1075|975|975|985|965|960|1062|1150|1200|1025|930|885|855|850|855|835|825||825|880|805|815|825|860|830||775|800|775|825|785|785|775|740|750|750|750|720|720|720|730|645|650|650|655|650|635|625|590|590
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE|86|87|89|86|86|87|86|86|86|86|89|87|87|88|90|87|87|88|90|88|89|90|92|91|93|94|94|94|93|93|94|93|93|95|93|95|91|93|102||103|98|98|95|97|98|98|97|98|103|100|102|103|103|100|100|101|101|97|99|103|106|104|110|110|112|118|121|112|104|102|101|104||122|133|112|105|105|108|85|82|78|71|67|62|63|63|60|62|63|61|59|62|63|59|58|55|50|52|57|56|58|59|65|69|70|70|68|59|58|58|60|58|58|57|59|58|56|52|51|50|53|50|51|50|50|50|50||||50||||50||50|50||50||50|50|50|50|50|50|50|50||50||50|50||50|50||50|||||50|50|50|50|50|||||50|||50|||50|50|50||50|50|50|50|50|50||50||50|||||50|||50|50|50|50|50|||50|50|50|51|50|50|50||50|50|||50||50|||50|50|50||50|50|50||50||50|50|50|50|51|51|51|52|51|50|53|52|54|55|56|58|52
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|180|||170|148||176|176|180||||180||||||||136|136|||||||180|||180|155|176|182|240|240||||||180|||130|122||113||150|150|160|160||||||||160|152|188||220|220|220||||||||||190||200|200|190|||||142|132|130|||132|149|148|128|||120||163|180|182|||185|||185|168||175|||185|||||180|187|191|193|200|210|||||||185||||||||||||||||190|200|200|200||||200|200|250|||||290|||||295||||295||||||265|||||200|200||200||||200|200|130||||165||||166|150|200||||170|||||160||161||||180||200|||||170|225||235|215|225|200||||||230||195|240||185|230||||230|270|260|250|260|275|260|245|
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06470|101353|/equities/bisi-internati|JKSE|600|600|660|610|605|665|660|660|665|695|650|615|550|515|530|540|540|540|580|560|580|570|590|560|570|550|600|610|620|630|610|610|630|640|640|620|600|570|640||620|670|660|630|650|680|690|730|790|820|780|750|750|730|750|770|810|860|860|860|970|800|800|830|830|810|790|810|830|830|850|790|800|860|860|880|920|970|1030|1040|1090|1080|1090|1090|1090|1070|1140|1060|1080|1150|1110|1190|1060|1210|1310|1110|940|790|790|780|770|770|760|780|830|860|860|810|850|850|860|870|910|940|910|910|960|950|930|940|940|960|940|910|920|900|890|870|870|930|960|970|1030|980|980|900|1000|1010|1180|1230||1240|1210|1220|1290|1450|1510|1500|1390|1290|1330|1290|1440|1580|1560|1590|1640|1550|1670|1800|1790|1820|1730|1650|1400|1350|1370|1200|1220|1210|1400|1400|1420|1690|1800|1870|1890|1900|2075|2050|2025|2125|2125|2275|2350|2325|2300|2100|2325|2450|2425|1960|1990|1730|1630|1670|1610|1470|1450|1460|1310|1330|1400|1420|1320|1320|1260|1310|1500|1540|1810|1540|1460|1470|1470|1420|1440|1420|1400|1380|1400|1420|1540|1540|1590|1590|1550|1350|1370|1400|1480|1510|1550|1660|1750|1630|1700|1800|1950|1980|1990|2050|2075|2100|2000|2150|2075|2175|2025|1940|1850|1710
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06475|101221|/equities/buana-finance|JKSE|1000|1055|1050|1150|1150|1150|1150|990|930||930|885|860|860|860|850|850|750|||780|850|800|||820|820|850|850||890||||||890||890|||||890||||900|900|900|800|790|850|720|760|710|720|720|700|730|||650|660|720|710|690||680|660|||710|640|650|690|670|720|690|670|760|760|720||650|680|610|630|620|630|600|600|630|590|570|570|570|580|550|580|540|640||532|567|593|602|550|524|506|515|506|497|506|497|471|471|462|471|454|445|436|432|445|436|454|445|454|445|454|515|506|524|506|497|436|436|471|506|497||471|462|489|454|489|532|471|428|410|419|428|445|462|454|550|506|462|380|375|371|353|349|353|349|349|349|345|349|345|349|349|349|340|349|358|353|353|353|362|371|349|366|349|345|340|301|288|279|244|240||236|236|253|244|223|231|244|231|218|236|209|218|218|236|236|209|231|227|253|223|196|192|201|201|205|192|179|175|179|192|188|192|192|196|214|249|214|218|179|179|175|192|192|196|175|218|244|244|257|262|262|262|266|288|275|297|305|327|349|349
06476|101357|/equities/buana-listya-t|JKSE|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330|330||330|330|330|330|330|330|330|330|330|330|330||330|330|330|330|330|||||||||||||||||||||||||||||||||||||||||||||||||||||350|396|389|402|429|495|495|554|587|574|548|462|455|455|462|449|442|462|455|488|521|534|548|666|653|660|660|673|808|792|816|808|840|872|904|872|848|880|856|904|928|1120|1160||1168|1184|1168|1152|1272|1288|1280|1288|1288|1320|1296|1328|1352|1344|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06477|101358|/equities/budi-starch--|JKSE|121|117|106|104|104|104|107|104|103|101|107|105|101|101|104|108|110|105|109|105|104|120|122|124|120|95|94|95|100|102|100|99|100|105|99|97|94|95|100||97|100|103|101|99|102|103|106|114|114|114|115|113|113|113|114|116|116|116|115|116|117|116|117|119|119|116|117|119|119|117|114|117|121|132|133|133|134|136|141|140|138|132|123|136|145|145|148|154|151|152|151|162|167|170|170|172|169|174|175|182|189|205|205|225|230|240|250|245|240|240|245|245|240|250|250|250|255|250|250|265|245|250|240|240|230|215|215|205|215|215|215|235|230|235|205|235|270|310|310||270|270|280|265|295|285|285|275|265|250|245|245|250|250|260|240|240|235|230|235|225|220|210|215|210|220|225|230|220|215|230|210|225|220|220|230|220|210|215|215|220|210|215|215|230|220|230|230|240|240|220|220|220|220|225|245|235|235|220|210|205|200|210|210|210|210|191|215|215|240|240|240|245|240|230|230|225|215|225|220|196|200|205|215|235|230|220|220|205|220|220|220|225|230|230|240|235|235|240|240|245|245|225|235|250|220|225|220|240|215|192
06478|955767|/equities/bukaka-teknik-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06479|1175886|/equities/bukalapak.com-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|1945|1960|2030|1940|1940|1865|1865|1870|1850|1885|1915|1865|1855|1925|1850|1920|1895|1835|2000|2040|2120|2330|2330|2400|2320|2340|2440|2320|2660|2800|2710|2470|2570|2770|2580|2760|2420|2450|2360||2000|2170|2310|2360|2510|2660|2440|2500|2650|2440|2780|3130|2900|2900|3020|3050|3080|3010|2880|2700|3090|3090|2980|3030|3120|3060|3100|3140|3280|3140|3360|3020|2920|3040|2760|2800|3230|3240|3230|3280|3220|3240|3270|3350|16200|16250|15650|14250|14600|14950|15100|15000|15150|15500|15750|14700|16050|14650|14300|13350|13700|15000|16200|16450|16250|18250|18150|19250|18900|20350|20500|20300|20100|20900|20850|20750|21000|20950|20500|20150|19750|19250|18150|17350|17200|16650|16900|17600|16650|17850|17700|18150|18800|16800|17100|14000|16800|15750|17950|19700||19050|18800|18850|19700|21300|21200|20850|21500|21200|20650|20800|20900|21250|21600|21050|21400|21750|22300|22200|22550|22400|21950|20950|20400|20450|19950|20000|19650|19400|20300|20150|20550|23350|22800|22950|21200|20850|22000|21550|19950|21150|20400|20350|19650|20100|20400|20700|19750|19900|18500|18450|18150|17850|16350|16350|16350|16700|16500|17100|17350|16900|17400|16750|16400|17100|16950|16250|18200|17200|18600|18000|17950|17650|18050|17800|16350|16000|15600|15600|15900|15800|16150|17200|17200|17850|18300|17250|17000|17300|17300|17950|15800|15550|14550|14450|15200|14950|14700|14100|14200|14150|14300|13650|12900|13100|12950|13450|13600|13600|12150|11200
06481|101359|/equities/bukit-darmo-pr|JKSE|70|67|68|70|69|69|71|68|69|69|73|74|73|80|80|72|76|73||80|75|72|78|71|70|79|77|74|74||73|70|81|78|85|80|86|81|91||92|91|93|90|92|94|99|99|101|100|101|105|110|99|103|98|97|95|96|100|100|103|100|93|95|96|92|94|95|84|93|88|89|94|92|97|96|93|95|105|103|95|103|106|106|105|98|90|100|110|104|102|92||99|102|98|109|111|105|106|110|106|108|110|117|116|112|112|111|116|112|113|116|110|117|118|119|112|115|118|116|119|115|122|118|111|111|118|119|127|132|120|100|100|91|102|100|119|123||119|117|122|130|140|135|128|127|129|127|127|130|132|134|137|140|140|141|146|123|126|127|125|123|121|118|119|117|118|123|122|115|100|112|116|116|117|119|118|118|107|104|116|120|118|118|125|109|106|105|101|102|102|101|111|100|108|113|119|127|153|167|182|153|144|128|128|130|128|137|133|138|141|141|143|142|140|135|138|138|134|128|126|127|134|137|153|144|136|104|102|98|99|94|97|100|111|119|120|120|119|122|125|122|129|117|126|130|124|92|91
06482|101360|/equities/bukit-uluwatu|JKSE|300|305|310|318|318|295|295|292|300|305|295|300|302|298|298|305|305|300|315|305|320|310|315|315|310|290|310|305|315|270|250|265|240|240|218|208|205|190|208||212|200|198|188|180|200|185|192|208|208|212|208|200|205|202|200|212|215|220|225|242|250|222|225|205|208|202|202|198|220|210|250|222|225|225|220|218|222|222|225|230|225|212|212|210|210|218|208|210|212|212|218|220|228|212|212|215|212|208|205|205|210|228|208|220|225|222|230|222|228|220|195|195|198|190|198|195|198|198|205|205|208|205|220|208|198|198|198|198|195|202|208|210|200|200|192|198|200|228|208||212|205|208|190|228|235|242|245|248|265|335|290|300|305|305|265|255|230|210|210|210|205|205|202|200|210|205|198|170|168|165|162|172|182|162|165|172|168|172|178|200|228|275|335|275|265|250|290|240|235|202|198|152|140|148|145|150|150|148||||||||||||||||||||||||||||||||||||||||||||||||||||
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06484|101361|/equities/bumi-citra-per|JKSE|565|550|540|540|535|520|530|505|495|487|477|472|463|485|485|470|453|436|445|450|445|440|420|420|430|430|435|430|460|445|455|430|385|385|345|320|330|340|355||350|350|365|335|335|360|340|315|430|420|435|445|465|450|455|440|485|385|390|360|325|205|191|225|220|215|235|225|240|255|250|250|285|280||||||||||||||||||||||||||||||||||||||||||||||||||||||620|395|215|225|245|250|||198|199|200|205|205||210|205|205|205|220|215|215|220|225|220|215|215|210|210|220|220|220|230|230|225|235|230|225|220|220|240|225|235|210|215|220|220|235|225|245|235|230|235|240|240|250|245|250|245|250|245|240|245|240|245|240|250|240|245|250|240|245|245|240|240|240|260|265|255|260|255|245|270|270|295|300|300|300|305|305|300|305|310|315|330|315|265|280|250|255|225|235|225|255|173|||||||||||||||||||||
06485|101363|/equities/bumi-resources|JKSE|195|200|204|210|231|263|269|300|311|320|325|326|306|310|307|333|342|314|305|300|305|275|300|290|390|400|425|445|470|485|485|465|485|510|420|425|410|415|480||500|490|530|500|510|550|560|540|600|660|720|680|660|630|680|690|710|720|690|720|790|790|820|910|850|650|670|620|640|650|600|590|600|630|560|590|590|630|650|670|690|670|720|710|730|840|840|730|700|940|920|1130|1040|1040|1090|1130|1160|1110|1210|1080|1240|1410|1770|1670|1850|2025|2025|2150|2100|2350|2350|2425|2425|2450|2450|2425|2500|2400|2600|2525|2525|2525|2325|2175|2150|2250|2200|2075|2000|2200|2275|2350|2450|2200|2250|1930|1950|2175|2700|2800||2525|2700|2650|2925|3050|3125|2950|3025|3000|3125|3050|3425|3350|3375|3525|3525|3600|3425|3350|3350|3250|3325|3150|3100|3000|3025|2925|2825|2725|2850|2875|3000|3175|3125|3025|2975|2900|2975|2975|3025|2850|2450|2275|2225|2350|2350|2300|2225|2250|1940|1720|1690|1690|1500|1580|1660|1720|1740|1700|1860|1860|1890|1880|1800|1860|2025|2125|2500|2300|2375|2325|2425|2500|2300|2350|2575|2525|2400|2250|2300|2275|2450|2475|2675|2800|2900|2425|2275|2250|2575|2550|2375|2825|2450|2325|2375|2750|3025|2900|3075|3300|3350|3150|2875|2975|2975|3225|2975|2800|2050|1880
06486|101362|/equities/bumi-r-mineral|JKSE|215|212|215|228|220|233|236|237|240|242|232|232|227|226|227|230|234|213|205|198|197|199|205|215|225|230|240|230|245|260|275|240|245|220|141|123|135|130|195||250|230|270|295|285|300|315|310|350|395|370|350|325|325|355|375|410|410|330|310|280|285|320|375|395|280|230|225|235|240|245|250|235|280|305|360|335|385|385|395|400|365|455|510|560|570|600|435|460|495|455|500|520|415|335|370|395|410|455|400|455|480|570|540|570|580|590|640|620|670|640|640|630|660|630|580|580|580|590|570|570|590|590|530|520|540|540|560|570|610|600|580|580|580|650|600|610|640|720|640||640|690|700|720|780|740|690|710|750|750|750|750|700|700|700|680|690|700|700|710|710|710|680|690|680|640|650|650|620|650|650|670|710|680|670|660|670|680|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1575|1540|1620|1615|1490|1640|1635|1675|1690|1620|1535|1580|1555|1540|1440|1440|1455|1370|1290|1240|1270|1330|1440|1350|1400|1430|1500|1540|1620|1550|1490|1470|1460|1600|1410|1240|1310|1350|1600||1550|1520|1610|1450|1670|1800|1780|1870|1940|2200|1800|1820|1800|1750|1680|1710|1700|1640|1750|1690|1650|1650|1580|1480|1400|1340|1390|1320|1290|1140|1160|1110|1110|1210|1240|1210|1220|1250|1250|1260|1260|1200|1070|1110|1130|1040|1050|1030|1000|1070|1070|1070|1110|1170|1220|1100|1180|1180|1210|1280|1190|1160|1230|1270|1380|1470|1450|1450|1390|1340|1290|1240|1240|1240|1180|1180|1220|1190|1130|1050|1020|1060|1010|980|970|980|880|910|900|970|950|920|920|920|900|800|870|800|960|990||1040|1000|1020|960|1020|1010|890|890|900|900|820|900|910|920|900|930|880|920|920|860|860|840|810|780|770|730|660|680|650|730|740|740|820|880|900|890|980|880||872|835|863|808|780|817|947|1012|910|798|808|770|752|761|780|770|780|752|743|733|668|659|687|715|640|631|613|585|687|631|780|780|705|640|631|575|566|575|557|566|752|752|845|780|817|780|789|817|808|826|808|770|724|789|715|743|687|631|659|603|603|585|594|594|631|650|529|501|538|594|585|538
06488|101365|/equities/bumi-teknokult|JKSE|129|136|137|139|142|144|143|143|148|154|154|156|157|157|155|154|155|155|157|158|156|156|156|160|156|156|157|156|156|156|157|157|157|156|157|156|159|158|168||167|168|169|169|178|178|172|173|176|179|179|179|177|180|175|173|173|177|169|155|159|158|151|147|153|92|94|100|||102|103|94|93|97|93|101|102|99|101|98|101|101|103|114|98|97|90|84|85|92|92|90|103|103|100|104|104|107|108|873|873|907|865|915|865|898|898|915|932|982|915|932|965|965|982|1015|1007|1015|1056|948|1032|774|832|815|682|674|690|674|674|674|715|715|732|740|740|765|649|724|740||757|682|715|724|790|749|724|724|749|850|880|890|910|870|860|880|870|880|910|900|920|870|760|770|780|820|750|790||||||||||||||||700|580|395|410|540|530|590|580|590|600|530|660|610|580|485|425|410|315|335|280|295|350|255|255|190|190|160|131|127|127|128|125|130|100|96|90|||93|96|100|99|90|88|87|90|91|95|95|100|92|105|105|100|105|96|90|80|80|80|80|81|72|80|64|64|67|65
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06490|1025102|/equities/buyung-poetra-sembada|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06493|1056519|/equities/campina-ice-cream|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06495|101367|/equities/capitalinc-inv|JKSE|120|119|101|102||117|99|92|93|92|67|66|64|65|72|68|73|78|95|105|105|97|130|133|133|133|139|136|133|130|136|136|130|139|123|130|123|133|127||133|130|127|123|123|123|127|130|136|133|152|155|149|167|205|133||133|127|||146|149|146|149|139|146|130|139|130|155|170|161|167||158||161|158|||158||164|152|161|174||||180|170|170|177|186|183|170|180|195|192|189|189|192|177|183|198|192||229|229|217|211|220|208|186|170|186|174|189|183|183|183|177|208|201|214|211|186|217|195|229|189|201|198|192|242|208|248|236|285||279|211|208|198|242|155||146|139|140|134|140|145|129|135|164|131|136|131|131|131|131|131|131|131|131|131|131|131|131|131|131|134|148|159|150|149|149|178|198|161|198|260|297||||394|164||99|93|||||||97|||||||||||105|99||105||105|||||||||112|117|105|112|108|103|109|109|112|112|113|123|107|88|86|86|87|86|84|86|87|87|78|64|69|92||
06496|101368|/equities/capitol-nusant|JKSE||259|259|261|262|264|269|265|270|271|247|266|265|249|242|242|242|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE|950|950|950|1000|950|960|930|970|950|950|950|1000|850|840|830|830|840|830|820|820|830|820|860|820|810|840|890|900|900|930|930|850||850|850|840|830|840|860||860|900|890|900|900|860|850|840|820|820|830|830|830|800|800|770|760|720|750|740|810|810|820|840|750|710|700|710|710|690|720|730|770|830|830|800|810|820|820|840|810|820|800|800|810|810|830|840|840|850|880|850|860|760|750|740|800|750|750|800|780|790|840|820|890|820|890|790|700|560|425|425|405|420|415|405|410|380|390|405|400|400|400|405|400|410|400|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06500|101370|/equities/catur-sentosa|JKSE|250|252|263|268|270|283|239|224|230|220|226|196|203|189|163|163|169|167|161|179|185|186|187|186|195|191|196|199|197|204|204|193|204|198|199|199|213|199|198||199|197|204|199|199|218|204|208|223|223|233|238|238|233|238|223|228|228|228|218|238|243|228|228|228|233|238|228|233|228|228|228|223|233|248|228|238|243|243|263|248|243|248|248|258|263|263|258|263|278|273|268|268|298|273|258|268|243|233|238|233|248|253|248|253|293|288|238|238|243|243|243|243|228|233|238|243|243|233|238|243|228|223|228|233|208|204|218|213|223|238|218|223|218|218|208|218|228|263|268||258|248|218|228|268|288|238|204|192|196|168|181|194|204|162|147|105|98|88|89|91|90|89|91|88|91|87|90|87|90|92|91|95|98|107|100|99|99|98|97|97|96|101|97|97|95|94|89|86|86|85|85|85|82|82|84|81|84|80|85|87|87|81|82|82|81|82|87|81|88|87|86|84|85|87|90|92|83|83|86|85|86|90|90|90|94|100|88|90|93|93|90|96|96|91|91|101|104|106|112|131|100|97|97|99|102|102|110|117|119|120
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||||||||||||397|402|400|367|372|383|380|375|380|380|380|400|400|405|395|405|430|400|390|395|370|380|395|385|390|400|390|410||410|470|430|440|415|450|450|485|510|550|530|510|510|500|550|600|620|600|610|530|550|530|530|520|520|465|455|455|445|460|470|415|410|425|425|350|330|315|325|310|315|325|300|310|300|320|325|295|310|330|330|345|365|326|332|358|362|340|344|258|266|276|322|332|340|364|370|390|354|340|340|328|346|336|340|354|354|376|382|410|390|350|302|312|318|340|300|302|275|273|279|205|205|203|221|170|185|178|279|174||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06503|101371|/equities/central-protei|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|56|60|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|51||60|60|58|62|66|68|68|72|66|68|67|77|79|81|83|84|83|85|82|87|93|93|98|101|100|93
06504|101372|/equities/centrin-online|JKSE|154|155|154|152|151|154|163|150|154|154|157|158|161|178|182|186|190|189|191|191|191|191|191|179|195|183|175|203|195|175|163|171|171|175|157|154|158|163|183||187|199|203|203|211|247|255|251|211|219|175|159|146|175|179|191|191|171|179|183|211|215|219|239|199|159|231|81|108|108|81|120|113||75|39|15|||17||18|20|20|20|15|15|15|17|13|13|12|9|9|9|9|9|9|10|9|9|10|10|8|8|11||8|9|9|10|12|||10|||10|13|13|12|12|11|11|11|6|8|||||||||||||16||12|11|15||18|||18|16|15|||||||||24||||19||19|20|19|16|17|16|18|19|19|22|21|26||21|33|31|20|||||21|21||22|21||22||22|22|22|23|25||||||||||25|||27|26|29|||25||32|32|32|32|||31||29||||31|||||||||||||||31||35||||
06505|101374|/equities/champion-pasif|JKSE|294|300|296|305|301|310|305|310|311|319|304|303|295|290|295|285|281|290|290|295|300|305|305|305|310|310|310|315|315|315|320|315|305|320|310|335|350|345|365||375|380|385|360|360|395|380|395|415|430|450|500|540|440|430|430|435|435|440|405|415|415|415|410|405|405|415|420|420|400|400|375|375|415|420|465|455|395|375|405|405|410|425|440|440|440|440|445|445|440|420|440|445|455|460|430|445|430|435|440|430|470|495|500|540|540|580|590|710|690|670|670|600|560|560|580|610|620|670|600|640|630|710|475|495|510|470|470|470|470|490|425|400|395|420|395|380|385|410|425||410|435|395|345|405|420|435|425|420|415|405|440|465|470|485|450|590|640|640||||||||580|415|315|225|193|170|170|200|210|193|191|190|200|188|190|190|182|185|187|183|182|181|180|182|179|180|180|180|179|175|180|176|145|147|150|162|170|157|150|144|144|157|153|157|150|148|143|144|145|140|134|133|132|132|130|130|127|130|132|130|139|130|131|130|131|140|135|135|140|137|140|139|138|140|134|130|135|120|115|113|114|117|115|115|114
06506|101375|/equities/chandra-asri-p|JKSE|113|111|106|100|101|104|104|106|105|107|113|110|109|114|129|125|125|124|129|132|126|129|130|134|145|135|139|153|141|145|134|154|156|169|187|125|116|127|138||118|119||120|122|122|129|124|120|115||134|129|129|134|134|134|134||122|120||120|134|134|137|137|145|134|135|134|195|125|122||135|120|111|116|111|111|114|108|107|107|104|110|111|108|107|98|75|75|76|77|83||83|83|85|85|85|89|91|97|97|97|98|100|98|98|90|96|98|99|102|102|100|105|107|121|120|125|116|98|102|102|104|106|116|106|126|132|130|155|156|163|156|165|169||171|135|137|155|160|170|170|167|173|178|183|180|189|184|207|206|204|195|181|178|178|184|165|146|164|167|164|167|169|169|174|170|174|171|153|143|135|130|128|127|129|135|146|151|156|153|150|153|145|117|118|118|112|89|87|89|89|89|91|98|91|96|95|91|90|88|92|97|98|105|108|107|107|115|111|118|120|127|120|110|98|100|98|100|108|109|98|109|108|109|131|129|132||110|110|||111|111||114|120|114|105|107||105|105|104|
06507|1084856|/equities/charnic-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|3980|3700|3950|4210|4200|4020|3995|4135|4300|4195|4235|4050|3950|4000|4135|3885|3915|3550|3400|3375|3400|3200|3300|3400|3725|3625|3975|3675|3850|4000|3725|3600|3850|3550|3800|2750|3375|3000|4150||4150|4275|4625|4650|4475|5150|4600|4750|4750|4950|5300|4925|5000|4800|4900|4725|4700|4775|5050|4700|5000|4575|4450|4475|4225|3900|3800|3650|3775|3600|3575|3650|3425|3350|3350|3425|3150|3225|3225|3175|3025|3150|3050|3025|3025|2875|2850|2800|2700|2950|2975|2850|2925|3100|3100|3225|3250|3425|3150|2800|2600|2550|2675|2675|2775|2650|2750|2650|2675|2700|2750|2675|2725|2700|2675|2625|2775|2700|2675|2525|2450|2275|2225|2150|2175|2325|2325|2450|2325|2550|2575|2675|2775|2550|2625|2300|2400|2200|2750|2800||2750|2625|2600|2625|2725|2700|2425|2350|2025|1920|1870|1900|1940|1900|1930|1910|1870|1930|1930|1910|1970|2025|1900|1720|1600|1500|1500|1590|1530|1700|1530|1540|1730|1790|1840|1670|1770||1890|1920|1800|1730|1740|1710|1590|1540|1600|1700|1570|1580|1280|1260|1250|1100|985|1000|1040|895|870|835|685|695|740|590|550|530|530|550|525|600|560|565|530|560|555|490|440|430|400|415|420|425|440|450|455|450|450|440|465|420|430|405|400|435|400|405|420|362|316|320|274|274|270|278|288|282|218|238|212|144|128
06509|102979|/equities/chitose-intern|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1054|1004|1058|1034|1004|1167|1148|1108|1123|1039|965|1014|989|915|846|856|806|801|782|722|722|722|722|722|732|811|900|999|1029|871|880|920|989|1108|960|801|801|871|1157||1128|1187|1217|1068|1088|1335|1187|1335|1296|1523|1444|1385|1395|1326|1306|1157|1078|1068|1068|1088|1029|1118|1078|1039|950|900|871|821|811|791|851|791|752|801|811|772|732|722|673|673|673|683|692|683|702|663|673|653|613|613|603|623|613|633|673|663|683|643|643|663|692|692|683|673|673|732|762|801|772|732|712|712|722|722|683|673|653|584|613|574|554|564|564|534|544|564|544|524|490|524|495|485|505|514|495|495|505|485|564|554||495|524|514|514|544|524|475|465|420|415|420|435|415|415|406|430|366|386|386|381|386|361|346|322|341|341|307|297|297|307|312|312|326|346|346|336|346|356|366|376|366|376|361|415|420|425|425|376|346|366|326|331|331|361|356|356|376|371|370|360|335|340||405|365|360|355|415|360|445|465|460|450|450|410|400|355|360|345|350|350|345|340|345|345|320|242|242|255|270|280|260|275|285|295|315|350|335|370|365|370|375|380|365|395|390|390|390|410|375|365
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06514|1059849|/equities/cita-mineral|JKSE||||||||||||||||940||755||||||||||||390||||||||||||||||||||||||||||||||||||||||||315||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06515|101381|/equities/citatah-indust|JKSE|73|75|72|76|73|71|73|72|72|80|65|66|68|66|69|65|62|62|61|59|63|61|64|65|67|64|62|62|64|64|64|63|66|70|63|57|62|64|71||70|68|73|70|71|73|73|81|81|90|74|68|70|69|60|60|60|68|55|53|53|53|54|53|57|59|55|61|55|58|58|58|56|58|56|52|58||58|53|58|58|59|58|58|64|||66|59|58|59|59|60||63|57|62|63|65|61|58|62|66|69|68|70|73|71|68|65|67|66|65|67|67|69|69|68|69|70|70|69|71|70|70|70|68|71|70|71|73|77|78|80|80|80|80|84|86||84|83|80|77|74|72|72|73|72|72|72|74|73|74|76|74|73|72|72|72|75|74|75|71|75|75|75|75|72|68|70|69|71|72|72|72|76|74|74|74|75|75|75|76|77|74|76|76|74|69|69|69|70|71|73|72|73|72|73|72|73|71|73|77|70|66|66|73|71|80|79|82|75|72|71|70|68|68|69|65|65|66|66|67|67|68|68|71|66|69|67|64|66|61|64|65|71|73|61|65|65|64|65|64|66|66|69|68|69|61|58
06516|101382|/equities/citra-marga-n|JKSE|2291|2226|2235|2258|2226|2258|2216|2291|2180|2144|2046|2186|2180|2209|2166|2222|2130|2046|2013|2046|1996|2062|1996|2094|1996|1980|1996|2078|2094|2078|2062|2062|2111|2062|2160|2094|2160|2094|2062||2062|1980|1980|2013|2078|2013|1931|1833|2291|1554|1218|1211|1198|1211|1191|1191|1204|1191|1198|1185|1224|1218|1178|1158|1191|1198|1211|1172|1244|1204|1211|1100|1218|1309|1309|1374|1407|1456|1554|1538|1538|1522|1424|1456|1391|1374|1342|1358|1302|1342|1374|1374|1296|1283|1290|1276|1309|1276|1342|1342|1358|1391|1440|1456|1489|1554|1473|1571|1489|1302|1358|1326|1391|1326|1257|1290|1283|1263|1178|1086|1074|1080|1093|1100|1054|1119|1008|969|956|975|969|988|1224|1208|1200|1144|1208|1200|1320|1376||1288|1216|1144|1096|1184|1000|928|912|904|912|912|952|984|992|1024|968|920|904|904|928|928|936|904|912|944|944|872|928|968|984|992|968|1024|1080|1088|1064|1096|1144|1072|1112|1096|1136|1184|1208|1088|1040|1136|824|808|792|720|720|776|784|728|744|832|680|664|696|712|696|696|648|640|672|656|688|664|688|712|720|720|712|688|664|664|656|656|664|664|688|680|688|704|712|736|890|980|870|840|810|830|830|860|850|950|940|930|950|990|980|960|970|1000|1030|980|940|930|930|920
06517|1118028|/equities/citra-putra|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|5200||||||||4600||4600||4650|5750|8100|||4500||||||||4500||||4400|4800||4800||4800|||4800|4800|||4500|4500|4500||4525|4500||4500||||||||||||||||4500||||4300|||4400|4400||||4400|||4500||||||||4500|||||||4950|5000|||4950|4950||||||||4500|||4500||||4500|4500||4500||||4500|||4250|3800|||3650||3600|||||3600||3600||3600|||3500||3000|||3250||2750|||2750|||||2700|||||||||||||||||||||||||||||||||||||||||||||2500|||2500|||2400|2650|2550|3100||||||||||||||||||||||||||||||||||||||||
06519|101526|/equities/nirvana-develo|JKSE|268|266|265|263|263|265|265|262|263|262|262|262|261|262|260|260|263|262|260|265|265|270|265|270|260|265|270|280|290|290|290|290|285|280|270|260|260|260|275||275|280|285|285|285|295|295|310|300|320|305|300|250|225|225|230|225|230|230|225|235|235|230|235|230|235|235|235|245|245|240|245|245|245|255|265|255|255|255|265|270|250|240|280|275|270|240|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06520|101383|/equities/clipan-finance|JKSE|405|405|403|405|403|413|410|425|435|435|416|422|420|401|418|418|406|400|405|400|405|400|390|385|405|405|410|420|425|410|400|410|395|410|390|380|390|380|405||395|400|415|405|410|410|415|400|420|430|440|435|430|405|435|440|450|455|450|425|470|465|455|455|465|460|460|460|445|420|415|405|400|405|405|405|425|415|415|410|400|405|400|405|400|400|400|400|420|425|440|435|435|425|415|405|425|405|370|330|360|380|425|430|445|475|485|490|490|510|510|510|510|530|530|520|580|510|475|475|465|475|460|430|420|435|420|425|405|440|460|465|470|455|425||414|384|502|571||562|601|700|749|759|749|739|700|680|621|660|640|660|660|739|749|749|749|739|719|660|591|552|532|562|581|522|552|562|591|552|581|542|571|650|621|690|739|611|621|512|478|404|404|419|384|355|399|340|320|315|310|310|296|291|291|291|296|315|305|315|310|296|286|286|276|286|300|281|320|296|271|256|251|251|236|241|232|222|236|236|236|251|236|227|227|222|222|236|222|222|227|227|227|212|191|192|193|196|196|202|202|207|195|192|196|196|197|202|197|192
06521|101384|/equities/colorpak-indon|JKSE|730|635|565|560|560|565|595|595|595|600|600|620|600|600|600|635|560|580|590|580|560|570|590|580|590|590|610|620|700|690|720|620|620|630|630|600|610|620|740||760|770|800|740|740|750|740|750|780|800|820|810|810|830|790|920|1180|1270|1330|1290|1340|1340|1330|1310|1340|1480|1500|1290|1340|1410|1520|1460|1600|1730|1770|1810|1680|1770|1810|1840|1750|1750|1730|1870|1800|1820|1800|1790|1870|1930|1940|1960|1900|1910|2100|1750|1780|1800|1790|1790|1800|1710|1710|1720|1800|1880|2000|1980|1830|1830|1900|1800|1590|1490|1400|1400|1400|1350|1440|1460|1490|1430|1380|1340|1510|1310|1420|1500|1470|1560|1610|1640|1820|1550|1520|1390|1360|1400|1850|1990||1880|1880|2050|1880|2575|2625|2525|2125|2175|1960|1400|1250|1230|1030|810|790|600|485|385|380|405|390|380|355|430|340|330|330|315|325|325|320|325|330|345|330|375|400|405|480|450|440|450|480|500|490|495|470|450||480|480|450|470|530|510|570|550|530|500|500|405|540||||490|480|400|520|510|520|530|500|500|500|1260|||||||||||||||||||1670|1660|1660|||||||||||||
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE|585|580|600|545|545|550|555|555|520|530|520|498|488|472|465|466|488|472|455|480|480|470|445|405|410|405|425|390|405|395|395|330|305|300|280|275|290|290|305||300|280|280|280|275|270|305|305|290|270|255|235|220|210|200|200|205|198|200|205|200|191|175|171|161|157|160|159|159|159|157|143|150|155|187|197|210|215|215|220|220|210|220|265|265|270|280|260|260|280|265|265|290|240|245|250|255|260|235|215|210|220|250|250|265|295|335|295|295|285|270|255|260|245|240|240|260|245|230|235|245|235|240|235|230|240|240|220|220|220|235|250|250|240|220|200|210|205|245|270||265|265|250|225|178|132|128|132|124|123|117|119|121|123|121|127|118|120|119|116|119|116|124|120|123|128|112|124|98|99|102|100|112|120|122|126|129|132|133|122|115|110|122|123|102|104|105|105|103|104|100|97|94|93|93|88|90|94|97|101|103|107|107|100|104|104|120|170|180|205|210|200|200|220|225|245|260|270|315|345|455|370|330|340|345|360|350|365|380|405|350|330|345|340|335|345|360|350|350|320|||||||330|350|335||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|||||||||||||||||||||||||||||||117||||||||||||||||||||||||||||||||||||||107|||100|64|||||||||||||||||||||||63||||||||||||||59|60|56||||||||||||||||56|||||||||||||||||||57|||||||57||||||||49|||||63|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|53|53|56|54|56|52|57|58|64|63|71|76|78|83|77|85|89|90|91|93|96|97|85|83|89|86|86|89|85|78|80|73|70|71|70|76|77|77|81|78|81|70|75|74|94|100||94|96|100|102|118|122|110|103|107|105|103|112|108|98|102|110|89|86|80|73|67|60|60|60|62|60|63|59|58|60|62|62|70|71|71|72|73|75|75|81|77|71|76|77|80|81|78|78|78|71|60|60|63|52|58|61|64|68|66|74|75|79|76|76|79|82|80|99|96|105|107|107|110|105|109|113|115|109|108|110|116|117|121|120|124||123|107|113|128|129|135|171|147|149|148|175|185|185|185|185|185|185|181|195|199|213|208|199|179|175
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06530|101387|/equities/darya-varia-la|JKSE|2015|2060|2350|2130|2140|2145|2030|2115|2050|2100|2080|2080|2125|2100|2070|2030|2190|2050|2150|2250|2000|2075|2200|2100|2100|2100|2250|2250|2300|2300|2300|2225|2275|2450|2225|2075|2150|2375|2550||2625|2950|2800|2575|2550|2800|2625|2800|2875|3925|2900|2650|2400|2300|2075|2225|2125|2225|2275|2175|1910|1890|1800|1770|1800|1750|1770|1710|1700|1710|1700|1690|1560|1690|1740|1740|1720|1700|1700|1680|1740|1770|1780|1790|1680|1650|1670|1630|1630|1680|1710|1710|1670|1390|1350|1270|1290|1290|1240|1260|1250|1300|1330|1300|1370|1350|1280|1260|1250|1200|1230||1220|1220|1220|1160||1210||1200|1210|1210|||||1150|1150||1150||1210|1230|1250|1270|1150||1200|1200|1200|||1220|1240|1250|1220|1200|1170|1180|1160|1140|1140|1170|1170|1130|1220|1210|1200|1110|1090||1080|1050|1030|1040|1010|1020|1020|1000|1000|1060|1030|1080|1160|1190|1170|1190|1180|1210|1230|1210|1160||955|895|925|925|925|925|870|875|825|820|800|800|805|785|750|730|750|755|775|805|760|740|750|755||775|770|790|760|815|740|750|770|745|735|725|725|725|775|725|715|750|750|795|765|765|770|745|735|725|790|760|750|750|755|750|750|780|850|775||770|765|750|780|765|785|810|810
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06532|101224|/equities/delta-jakarta|JKSE|7250|7230|7210|7270|7280|7220|7000|6900|6900||7000||7180||||7100|7100|7180||||||||7200|7290|||6800||||||||||6800|6800|7200||6900|7000|6900|6900|7000|7000|7000|6900|6740|6700|6500|6500|6500|6760|6600||6160|6100|5700|5700|5800|5350|5000||||4990||5100|5100|4800|4800|5200|4800|4800||4800|4780||4760||4840|4860||4860|4500|4200|3900|3800|3810|3820|3820|||3800||3780|3790|3800|3600|3600|3420|3160|3000||2840|2790|2800|2770|2801|2801|2800||2780|2740|2700|2560|2420|2300|2230|2210|2200|2176||2160|2200|||2200|2200|2200|2380||2380|2500|2520||2500||2530|2490||2550|2540|2547|2540|2520|2500|2460|2340|2520|2530|2590|2590|2580||2400||||2400|2400|2400|2400|2400||||||2400|2400|||2160||2180|2000|1882||2000|2000|1900|1900|1899|1900|1860|1840|1840|1900|90000||91000|91000|92000|90000|86000|81000||81000||81000|90000||93000|84500|92000|77000|75000|74000|73000|71000|72500|72000|70500|70500|72000|72000||70000|69000||62000|62000|62000|61000|64000|55000|49000||46000||||50000|50400|42000||52000|49500||||43100|42500|42000||41000
06533|101388|/equities/delta-dunia-ma|JKSE|173|169|163|118|102|100|93|90|100|102|108|102|103|102|94|96|98|80|90|92|96|104|84|51|56|74|87|88|88|93|94|92|94|95|92|97|92|95|116||115|126|139|112|121|134|131|150|166|180|191|184|191|187|189|191|205|210|210|205|230|225|225|220|235|195|210|215|235|215|197|153|144|151|154|159|157|171|174|177|185|186|198|240|250|270|250|235|250|270|280|280|265|310|330|355|395|395|405|350|350|375|445|410|425|520|520|560|560|580|610|610|630|670|680|670|670|640|660|700|740|670|670|670|670|680|690|660|630|640|600|620|660|640|640|600|690|680|820|870||860|860|850|830|980|1030|1020|1100|1040|1040|975|1073|1172|1152|1221|1251|1211|1280|1290|1261|1192|1133|1123|1083|1103|1123|1152|1202|1290|1320|1280|1261|1448|1536|1586|1438|1280|1349|1339|1261|1182|1054|1064|1054|1073|1103|1044|1083|955|837|778|758|808|758|827|886|985|985|926|926|945|1044|1034|906|798|798|945|965|965|1034|1044|1014|1133|1083|1123|1359|1389|1458|1546|1625|1684|1704|1763|1743|1586|1625|1664|1497|1477|1527|1418|1467|1655|1605|1576|1802|1812|1940|1881|1753|1901|1930|1950|1960|1970|1625|1477|1251|1251|1172|1103
06534|101225|/equities/destinasi-tirt|JKSE|205|||179|199|199||197|216|200|219|210||210|210|248|141|156|||136|||||||139|136||170|||||||||||||||||||||||||||||||||||||||||||||||||||||||||160||149|||||||||||||||145|155|||150|150|||156||||157|||102|||101|95|99|150|||160|||145||151||||130|150||||||187|187|205|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|196|187|187|187|187|187|187|187|187|187|199|199|200|195|190|195|195|200|200|180|180||||190|190|190|190|193|220|130|210||||||||||182|182|180|191|178|170|145|140||140||140|120|125|130|130|125|120|150|150|140|130|130||130|140|165|181|185|190|195|200|200|210|225|220|230|230|235|230|220
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06536|101389|/equities/dharma-samuder|JKSE|52|53|53|53|53|54|52|52|52|53|52|52|51|51|52|52|52|51|50|52|51|52|52|52|52|52|52|52|52|52|53|51|51|52|52|50|50|51|51||51|52|52|52|52|52|52|56|57|60|58|60|58|61|61|60|60|65|57|56|58|55|54|54|54|54|54|53|53|54|55|55|54|54|55|55|55|56|57|56|55|55|53|54|55|54|52|51|50|51|52|54|50|53|50|50|50|50|51|51|51|51|53|54|60|61|62|63|59|59|59|55|56|64|51|56|61|50|50|50|50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50|50|51||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50||50||50||||50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50
06537|101390|/equities/dharma-satya-n|JKSE|672|616|611|611|600|607|617|590|550|548|500|530|478|479|427|407|403|402|405|400|392|388|390|376|376|374|374|374|372|372|376|378|376|374|368|370|364|364|368||368|368|368|368|368|374|374|374||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06540|1156578|/equities/diamond-food-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06541|102977|/equities/dian-swastatik|JKSE|12900|||12900||||13000|12900|||12900|12900|12900||||13500|13500||||13500|13500|13550|13550|13500|||||13500|13500|13700|13600|13500||14000|||14000||14000|14000|14500|14500|15000|15500|16000|16000|16000|15500|15000|13500|13550|13650|13650|13650|13600|13600||13700|13600|13600|13600|13600|13600|13600|13600|13600|13600||13600|13600|13600||13600|13600|14300|13600|13000|13000|13100|13000|13000|13000|13000|13000|13000|13000|13000|13000||13200||||14000|14000|13000|13000|13100|13800|13000|12500|12000|12000|13900|13900||13500|13000|||16700|16800|11000|10850|11000|11800|11300|11950|12000|11450|11300|11100|11900|11500|12500|14900|16000|13500|13200|13100|13000|12500|12300|12000|15000|16750||13100|12700|12800|13900|14600|15000|15250|15900|15400|16150|15000|16000|16900|16350|19000|20450|23400|27000|26000|26500|33500|34000|26500||||||||||36200|25200||18050|17000|13000|9050|7500|7550|7450|7500|7500|7550|7650|7700|7700|7700|7700|7550|7600|7600|7650|7600|7600|7600|7550|7500|7400|7150|7000|7050|6850|6650|6350|6350|6450|6400|6450|6300|6400|6400|6300|6250|6200|6100|5950|5900|5850|5850|5750|5800|5650|5650|5600|5600|5550|5550|2800|||||||||||||||||||||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE|590|595|595|600|635|665|655|650|630|615|580|545|500|474|475|439|449|455|435||465|455|445|455|465|530|550|560|590|600|570|600|610|630|600|610|580|710|780||790|800|850|830|840|860|890|850|910|990|770|760|780|760|770|770|810|860|850|830|820|790|790|740|730|720|720|700|720|720|720|710|760|740|770|750|740|780|810|900|840|830|640|630|660|650|680|670|690|650|640|640|670|770|800|680|690|650|550|485|485|480|475|480|540|580|580|630|490|490|480|530|500|500|495|510|520|440|475|490|485|485|500|435|330|220|194|182|177|177|175|176|179|182|182|167|164|177|188|193||194|193|191|195|215|191|189|191|183|179|177|184|186|186|187|205|183|179|176|177|176|172|171|170|170|170|171|245|185|177|175|169|175|180|186|186|189|197|179|172|175|175|188|189|190|190|177|189|161|169|159|158|164|154|153|154|150|152|150|150|160|159|153|151|140|136|143|178|173|205|215|188|188|190|187|187|187|180|190|180|187|199|175|197|192|195|195|192|191|200|230|260|280|240|265|280|290|285|300|295|300||350|355|350|335|345|350|370|370|380
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06548|101393|/equities/duta-pertiwi-t|JKSE||4475|4450|4500|4350||4350||4200|4275|4200|4320|4380||||4500||4475|4350||3900|3925||4500|||4200|3900|||||4525|4550|4250||4600|4300||4575|4450||4425|4250|3900|3800|4100|3900|3850|4000|4150|4125|4000|||3975|3825||3625|3550||3100|3100|||3050|||3025|3000|3050|2850|2800|2900|2900|2950||3150||3000|3000|2800|2725|2650|2650|2900|3000|3300|3000|3175|3075|3100|2200|||2175|2150|||||2475|||||2375||1900|||2000|||||||1700|1800|||||1800|||||||||||||||||||1850|1800|1800|1800|1900||||1900|1950||1900|1900|2125|1890|||2200||||||||||2050|2025|2100|2100|2100|2050|2100|2125|2125|2125|2125|2050|2075|2075|2000|2025|2000|1790|1540|1580|1680|1580|1600|1600|1690|1600|1210|920|860|810|800|800|790|770|810|710|710|730|730||||730|710|700|||||||680|||550|650||||||680|||||680|640|700||||700|680|||||890||
06549|101391|/equities/dt-pertiwi-nus|JKSE|405|411|413|410|420|422|408|407|409|412|421|495|404|418|401|410|424|401|470|450|470|405|405|405|420|440|405|430|455|435|420|435|410|450|420|425||430|425||460|450|440|440|475|495|500|485|520|560|540|580|630|590|550|560|510|425|425|430|600|415|415|390|370|375|395||375||375||385|410|400|410|430|425|445|445|410|450|405|405|395||440|420|455||||520|550|610|690|630|670|620|690|690|650|670||680|700|710|710|700|680|720|740|710|700|700|700|710|680|670|710|700|740|710|710|710|780|730|730|740|740|710|670|610|510|520|530|570|610|810|460|||480|570|560|580|580|590|550|520|540|530|520|500|570|570|570|560|480|425|400|400|390|380|390|390|395|385|385|390|400|435|385||440|430|400|405|400|395|395|435|395|435||390|390|385|390|385|||345|335|330|340|345|380|330|335|320|350|315|300|245||245|305|305|325||325|325|||420||||||||||||460|||||450||430|425||||||||380|340|||450||||
06550|1057061|/equities/dwi-guna-laksana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06551|101394|/equities/dyandra-media|JKSE|234|235|237|238|234|235|235|246|238|233|235|231|228|223|227|230|221|220|225|230|230|225|240|240|255|260|260|260|275|275|275|260|285|295|250|250|245|250|295||300|295|310|325|310|350|345|355|350|355|355|370|375|370|370|380|395|375|395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06552|101366|/equities/bw-plantation|JKSE|1156|1164|1139|1118|1072|1093|1093|1135|1106|1168|1135|1131|1093|1060|1047|1064|1027|1010|1089|1081|1106|1106|1131|1064|981|998|890|815|715|773|773|682|665|698|690|748|757|515|557||590|640|615|615|723|798|757|773|781|906|831|848|781|715|806|939|1014|1064|1106|1081|1131|1089|1122|1106|1122|1097|1114|1081|1139|1164|1222|1147|1147|1147|1072|1156|1164|1156|1180|1205|1205|1205|1214|1214|1247|1313|1280|1139|1197|1222|1222|1230|1222|1205|1305|1313|1264|1189|1189|1131|1131|1031|1023|1081|1172|1214|1280|1413|1413|1413|1372|1338|1380|1272|1247|1230|1205|1164|1081|1031|1023|1023|998|931|939|973|998|998|939|964|973|981|998|956|881|806|881|906|989|1006||998|981|989|989|1031|973|964|964|989|981|981|1023|989|1014|998|981|981|998|989|1014|989|989|973|914|881|906|840|948|956|1031|989|989|1056|1072|1072|1006|964|956|956|865|856|865|890|865|856|823|748|757|732|698|707|690|690|690|723|707|615|607|582|565|565|565|574|582|590|540|499|540|507|607|615|623|623|623|632|665|599|574|532|474|490|466|466|449|482|457|520|510|520|520|520|500|530|510|510|530|||||||||||||||
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06554|102133|/equities/eka-sari-loren|JKSE|565|610|700|775||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06555|101395|/equities/ekadharma-inte|JKSE|85|86|86|85|85|84|85|84|84|84|83|84|83|83|80|81|80|78|78|77|78|78|78|79|79|79|80|80|79|77|77|74|70|74|72|69|72|74|78||78|78|79|79|78|79|79|80|84|84|85|85|86|83|85|85|87|88|92|88|89|85|81|79|81|80|81|83|78|73|75|70|71|84|90|104|99|100|104|104|100|89|86|85|79|82|77|70|70|73|73|72|74|65|65|65|66|62|62|59|60|61|68|66|75|89|89|90|82|70|72|66|65|69|65|67|67|68|67|66|66|59|57|56|56|56|56|51|50|54|56|57|60|54|58|45|47|48|65|74||72|77|76|81|97|112|114|106|130|130|77|62|62|62|54|58|54|43|41|42|42|44|42|42|42|40|39|39|39|39|41|38|38|40|41|41|40|46|46|46|49|48|51|53|49|51|48|44|38|38|36|34|30|30|30|31|29|28|28|27|27|26|27|26|25|24|23|26|24|25|22|21|21|21|21|20|20|20|19|19|19|19|19|20|20|20|20|20|20|21|20|19|19|19|18|19|19|19|19|20|20|20|19|18|18|18|18|18|19|19|17
06556|101226|/equities/elang-mahkota|JKSE|6475||6800|6800|5750||5750|5750|5800|5650|||5750|5750|5550|5550|5525|5525|5550|5550|5550|5450|5500|5500|5350|5500|5450|||5450|5450|5250|5350|5400|5400|5500|5400|5400|5450||6000|6000|5800|5850|6250|6550|6700|5900|6100|6400|6100|6000|6200|6100|6350|6100|6400|5900|6050|6100|5650|5500|5600|5150|4100|4050|4100|4075|4100|4000|4175|3900|3900|4100|3950|4200|4075|4175|4175|4650|4400|4475|4775||4900|4900|4900|4600|4400|4400|4350|4275|4175|4250|4300|4300|4375|4375||4100|4100|3950|3900|4300|4200|4550|4400|4025|4100|4000|4400|4400|4200|4500|4100|4100|4200|4100|4100|3400|4175|3125|3150|3300|3000|3000|3300|2900|2600|2700|2400|2300|2300|2150||2075|2075|2250|2200|2200||2400|2000|2200|2300|2275|2200|1950|1900|1850|1890|1780|1730|1780|1730|1580|1680|1660|1600|1540|1420|1400|1390|1120|1130|1190|1170|1340|1180|1150|1140|1150|1000|1150|1290|1220|1100|1080|1060|1050|980|980|1030|1000|910|910|940|940|950|830|960|1100|890|650|630|670|660|680|650|650|640|610|580|580|580|580|620|640|640|630|650|630|670|620|580|500|495|490|500|500|530|540|560|580|550|630||||||||||||||||||||||||||
06557|101396|/equities/electronic-cit|JKSE|2300|2245|2250|2300|2140|2235|2295|2500|2860|2950|2990|3055|2495|2565|2480|2550|2605|2665|2700|2725|2800|2850|2925|3225|3275|3200|3200|3250|3400|3375|3450|3500|3450|3475|3100|3075|3050|3450|3650||3825|3975|3750|3725|3825|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06558|101397|/equities/elnusa-tbk|JKSE|492|500|495|495|499|505|490|464|456|432|434|426|400|400|406|386|359|358|335|330|330|320|335|325|320|320|320|320|305|285|285|280|285|285|285|275|275|270|275||260|250|245|250|255|260|240|240|245|255|250|250|245|240|245|240|230|200|190|195|196|205|205|187|181|181|175|175|176|179|174|173|172|175|173|178|178|182|179|181|179|178|176|176|174|172|167|165|188|169|168|173|172|169|171|173|177|169|172|172|195|191|198|205|205|198|197|196|197|220|230|250|245|245|245|240|250|250|250|240|240|255|235|230|235|235|215|215|210|215|220|210|215|205|215|185|198|205|235|240||240|230|250|260|290|280|280|270|265|265|255|290|285|290|290|290|300|295|310|300|300|300|310|290|295|290|300|310|295|305|310|305|320|335|325|335|335|350|325|315|315|320|330|335|355|355|340|340|355|325|300|295|300|305|335|340|340|365|345|365|390|415|420|415|435|440|405|450|485|520|530|550|550|490|480|345|345|340|320|320|325|320|325|330|340|345|355|340|345|325|310|305|315|310|315|320|340|345|350|350|355|350|355|340|360|355|375|360|355|335|320
06559|1050170|/equities/emdeki-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06560|101398|/equities/energi-mega-pe|JKSE|736|744|728|752|760|808|792|784|760|760|728|760|640|568|568|584|608|552|568|544|552|552|552|520|584|616|648|664|656|704|680|664|736|760|712|640|616|592|824||896|840|920|896|872|952|968|1032|1008|1096|1072|1088|1096|1056|1080|1056|976|984|800|776|824|848|856|896|840|736|744|712|800|816|728|656|664|656|640|600|616|672|672|712|720|680|696|696|720|768|744|696|736|896|752|960|968|1016|1080|1112|1176|1144|1104|1040|1096|1104|1256|1288|182|186|189|205|174|187|183|187|187|187|191|193|190|180|197|205|200|200|196|178|173|160|154|153|147|159|155|158|171|165|167|125|132|148|178|194||191|190|205|210|255|225|200|200|205|210|194|205|210|190|193|205|160|157|141|127|129|128|127|124|125|111|108|108|103|105|110|109|120|124|124|126|125|130|132|140|115|114|118|118|124|126|121|118|123|100|89|88|93|89|104|108|102|113|116|132|127|130|130|121|125|125|119|148|137|148|149|154|160|143|154|162|167|158|160|158|169|172|174|178||192|181|173|177|192|197|206|272|267|286|262|300|337|337|347|356|356|361|351|370|370|398|403|356|319|314
06561|101227|/equities/enseval-putera|JKSE||3600|3675|3675|3700|3500||3500||3700||3700|3700|||3750||3710|||4000|3825|3825|3825|3900|3700|3625|3550||||3400|3400|3500|3500|3500|3400|3475|3500||3500|3650|3500|3500|3350|3500|3325|3350|3600|3350|2875|2800|2800|2700|2750|2600|2650|2975|2500|2450|2375|2375|2325|2275|1970|1970|1750|1800||1800|1750|1750|1700|1700|1680|1650|1650|1650|1690|1720|1680|1680|1640|1650|1610|1680|1660|1650|1620|1630|1630|1620|1600|1500|1440|1300|1260|1250|1230|1250|1240|1330|1310|1340|1390|1230|1340|1270|950|930|870|750|750|750|750|740|790|750|750|800|780|730|750|750||770|770|750|750|780|740|750|760|780|750|770|780|740|790|800||820|790|800|800|850|850|820|820|820|810|780|750|760|770|810|810|820|790|800|810|830|830|760|740||790|889|938|948|988|1007|988|1086|1234|1136|1215|1185|1225|1185|1136||1106|1037|1136|1037|938||1027|1017|1027||958|1017||1017|938|997|958|958|1086||1037|||||1037|1037|1037|1155|1096|1037|1037|1037|997|938|948|899|889|889|889|889|790|790|800|790|790|790|800|800|800|790|790|790||790|790|790||790||790|790||780|820|790|849|859|859|839
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||92||92|92|108|89|88|97|101|104|104|149|85|94|92|84|99||||96||83|82|93|93|89|96|95|108|98|109||119|120|123||||135||190|||190||189||||||||189||||||177|||||||179|||178||||||||||||169|169||169|131|140|140|125|117||||||117|114|100|101|105|105||105|115|104|96|97|97|97|97|97|93|93|97|117||||110||115||107||||100|100|||92|102|85|||100|103|96||115|109|100|130|124|120|103|102|86|93|70|95|94|95|82|92|100|95|96||||||||||||85|85|86|90||||90||89||89|89|89|89|82|91|103|90|89||88|90|89|90|85||||||81|83|100||100|78|95|94|119|97|143|105|114|105|100|99||100|100|105|91|105|100|95|90|80|105|100|117|130|117|120|110|105|110|118|122|120|110|112|109|102|100|100|114|133|106|106|110|102
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06566|101399|/equities/erajaya-swasem|JKSE|1360|1180|1245|1315|1305|1520|1370|1450|1560|1595|1440|1475|1345|1325|1200|1195|1105|1095|1040|990|1030|1000|1140|1050|1090|1140|1320|1320|1460|1280|1190|1470|1430|1600|1380|1070|1320|1040|1570||1540|2175|2175|2400|2600|3050|2900|3000|3275|3450|3425|3250|3100|2975|3150|3225|3000|3025|3400|3025|3250|2925|2975|2825|2850|2800|2900|2775|2775|2600|2775|2950|2700|2625|2825|2875|2800|2525|2500|2375|2350|2325|2075|1990|2100|2000|2150|2050|2100|2275|2275|2150|2075|2100|2050|2050|2000|1890|1800|1770|1600|1550|1560|1550|1660|1690|1640|1510|1320|1240|1290|1260|1300|1310|1320|1320|1320|1270|1280|1170|1070|1000|960|1000|1000|1010||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06567|101229|/equities/eratex-djaja-t|JKSE|40|31|30|32|32|36|31|31|39|48|46|44|41|44||42||40||35|29||35||29||28|34|31|31|31|32|37|31|||29||32||30|44||53|50|50|48|49||38|49|53|33|34|32|38|38|43|38|49||56|||56|43|36|36|38|||41|41|32|38|55||||47||45|48|50|55|44|35|42||44|44|43|41|49|50||50|50|52|48|48|53|56|54|62|75|81|89|95||||82|||||42|45|44|31|||25|20|21|||||25|27|25|25||31||25|26|25||28|34|31|16|16|16||||||||||16||120|105|100||95|95|90|95|95|100||||||125|106||59|||||55||||||||50||||||||||||||70|||||||||||||||||||||||||||||||||||||85|||130||||||||
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06569|1117906|/equities/estika-tata-tiara|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06570|101400|/equities/eterindo-wahan|JKSE|304|327|330|345|353|340|340|340|340|345|325|330|310|308|340|349|348|335|360|370|340|350|350|350|355|365|365|365|405|400|400|405|410|410|395|390|425|340|330||320|295|295|300|310|320|310|315|325|335|335|330|340|325|340|335|330|340|325|310|315|315|320|310|300|305|315|305|325|320|305|310|320|315|315|315|315|300|290|300|315|300|300|305|340|360|350|345|350|345|345|355|350|365|365|375|385|385|385|390|395|405|415|425|460|480|495|475|480|485|490|495|500|440|440|455|470|455|460|475|465|460|435|430|435|420|415|430|435|440|450|460|510|445|420|395|395|385|435|440||440|420|430|445|405|335|275|285|255|265|260|285|280|310|280|275|260|255|245|250|245|215|215|210|210|210|205|200|210|215|215|215|220|225|230|230|235|240|235|250|250|270|265|260|245|220|225|225|230|215|205|198|200|200|210|215|210|210|210|210|210|220|215|215|210|199|196|220|220|225|220|215|210|210|210|205|200|199|200|205|235|205|205|198|200|215|205|210|210|200|205|195|205|197|200|205|225|225|230|230|230|235|230|240|240|235|240|225|240|235|220
06571|101401|/equities/eureka-prima|JKSE|429|430|425|440|430|420|427|428|430|446|458|450|390|345|299|310|308|310|285|290|275|290|295|300|305|300|285|275|275|280|270|245|245|245|245|250|245|250|255||260|260|275|280|270|290|280|280|275|285|280|285|240|240|250|250|255|265|240|220|235|220|199|200|198|200|196|175|174|174|177|170|193|191|198|154|144|127|121|113|101|96|94|95|96|99|95|99|99|89|92|87|85|90|92|97|95|92|98|107|109|100|106|110|114|121|124|130|121|122|127|119|122|125|131|133|117|120|115|98|83|80|69|59|56|54|53|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|52|60|64|62|56|55|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|||50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|||50||50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50||50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|51|52|52|52|51|52
06572|101230|/equities/ever-shine-tex|JKSE|219|||220|220|||220|||219|||215||215||||190|195||||||||||180||||||||||||||||||||||||||||||||||||180|170|170||||||||||||||||||||||||||160|||||||160|||||||161||||180|170||165|175||165|170|165|||160|125||97|||97|||97|105||99|||||||||||115|99|101|130|110|99|105|99|100|120|125||100|115|100||100|100||100|95||100|100|||||100|100||||95|100|90|100|115|||100|100|110|100||81|68|70|72|72|72|72|82||82||77|92|||90|89|75|60|||51||51|51|||60||||||61||||||||||51|||||||||63|65|60|||||67|
06573|101403|/equities/exploitasi-ene|JKSE|198|223|236|240|251|261|259|229|234|247|246|252|242|247|254|262|260|258|265|265|250|270|280|295|315|305|295|260|265|270|275|275|265|270|270|255|235|235|270||275|280|290|290|305|330|295|270|310|325|325|350|360|350|380|370|390|405|400|410|380|390|390|365|390|365|360|365|390|350|410|360|435|430|440|445|445|360|350|355|360|355|315|270|310|375|215|185|187|210|210|205|174|142|145|145|149|152|154|155|147|150|160|158|174|164|151|148|139|143|141|126|124|111|112|113|119|113|114|118|120|123|121|123|115|109|104|108|99|107|113|111|114|110|105|95|100|98|114|121||111|109|101|107|120|120|116|124|121|123|117|127|130|130|133|132|130|132|134|137|136|125|125|121|143|143|142|146|140|152|157|158|161|160|154|154|158|163|160|155|157|156|162|160|160|155|155|165|155|162|155|154|159|161|166|167|166|156|138|148|139|141|123|118|116|75|70|74|74|83|86|80|80|77|79|82|80|79|68|72|73|51|52|52|58|63|60|62|63|66|65|64|71|65|63|60|66|73|73|79|74|73|73|68|74|77|80|79|81|78|76
06574|101404|/equities/express-transi|JKSE|1335|1290|1340|1340|1285|1460|1455|1550|1590|1590|1560|1675|1780|1670|1760|1635|1645|1560|1430|1430|1510|1490|1480|1570|1550|1490|1520|1410|1590|1690|1700|1700|1500|1770|1530|1230|1410|1350|1740||1720|1500|1500|1470|1340|1350|1350|1380|1480|1540|1290|1320|1340|1320|1280|1220|1130|1130|1000|960|870|850|820|840|870|830|880|880|850|770|830|870|860|860|860|850|790|710|640|590||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06575|101405|/equities/fajar-surya-wi|JKSE|1705|1695|1700|1705|1700|1610|1610|1605|1620|1620|1630|1650|1695|1710|1770|1900|1950|1985|1990|2000|1990|1990|1980|2000|2000|2025|2025|2000|2025|2000|1990|2075|2150|2250|2250|2250|2300|2425|2425||2425|2450|2475|2550|2525|2550|2475|2450|2625|2725|2775|2750|2600|2750|2800|2700|2675|2650|2700|2700|2725|2675|2650|2575|2550|2500|2500|2500|2500|2550||2550|2400|2550|2550|2400||||2450|2450||2500|2400|2400|2550|2400|2175|2050||2100|2100|2000|2100||2150|2250||2175|2175|2700|2775|2775|2875|2900|2950|2725|2725|2725|2775|2750|2450|2450|2450|2450|2675|3325|3650|4000|4000|4000|4000|4200|4375|4100|3900|3900|4050|2900|2950|2975|3000|3000|2825|2875|2950|3000|2800|2975|2975||2850|2750|2700|2650|2950|2825|2850|3075|3275|3150|3050|3075|3000|3050|3025|3150|2900|2900|3150|3075|3100|3200|3100|3025|3025|3100|3125|3000|2675|2675|2600|2500|2550|2800|2875|2850|2900|2925|2975|2925|2925|2875|3200|2800|2800|2900|3000|3300|2525|2550|2450|2450|2475|2425|2300|2250|2300|2100|2000|1990|1940|1880|1830|1740|1640|1570|1630|1590|1450|1480|1480|1470|1500|1500||||||||1450||1450|||1600|1470||1470||||||1500|1500||1520|1500||1500|1450|1420||1400|1350|1350|1350||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06578|101231|/equities/fast-food-indo|JKSE|2275|2300|2400|2370|2425|2425|2500|2400|2480|2470||2450|2445|2400|2440|2200|2000|2000|2025|2025|1950|1900|2200|2225|2225|2175|2200|2200|2400|2400|2450|2500|2400|2300|2225|2000|2125|2325|2800||2850|3050|3400||3096|3038|3038|2992|3016|3084|2992|2992|2992|2992|2877|||2808||2555|2532|2647|2624|2877|2877|2992|2877|2877|2992|2992|2762|2762|||2785|2762|2808||2808|2762|3108|||3165|||3223|2854|||3200|3223|3223|3223||3223||3223|3223|||2992|2992|2992|2992|3223||3338|3246|3384|3246|3246||3338|3338|3154|2969||2808||2762|2762|2417|2290|2279|2164|2141|2187|2141|||||2141|2141|2129|2141|2141|2141|2221|||2233|2072|2118|2325|2302||2343|2276|2231|2231|2343|2231||2231|2231|2343||2343|2343|2343|||2231|2231||||1941||1896|||2008|||2053||2231|2142|2231|2120|2231|2008|2008|1963||2008|||1673|||1629|1629||1618||1673|1629|1584|||1562|||||1562|1562||1562|1450|1450|1450|1450||||1339|1339||1227||1406|1339||1160|1049|892|892||||747||803||||781||||781||781||781||
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06580|101406|/equities/first-media-tb|JKSE|1025|1060|1010|920|920|920|860|690|650|600|555|615|600|600|600|600|600|600|600|||580|570|620|610|600|570|520||||||600|630|680|600|600|550||590|590|650||650|700|710|700|770|790|800|760|880|830|900|900|580|580|590|570|600|570|580|550|590|590|600|590|590|580|600|600|600|600|600|610|600|610|620|630|620|630|640|630|590|580|570|560|530|510|495|495|550|485|520|510|510|530|510|490|510|550|570|570|600|570|580|610|640|500|500|500|510|510|510|500|500|530|530|530|550|530|540|580|530|530|650|510|490|510|510|475|470|470|480|420|500|500|740|840||910|900||910|850|880|930|940|890|860|840|830|850|790|830|850|870|870|880|880|900|910|920|830|840|800|850|850|840|930|990|1000|820|910|950|900|950|800|710|670|520|385|405|405|390|420|420|410|390||435|410|410|415|430|495|495|485|500|600|550|540|530|540|560|500|570|750|880||714||714||714||||||||||||||||||||||||||||||||||||
06581|101604|/equities/tiga-pilar-sej|JKSE|2285|2230|2215|2095|2055|2165|2060|1985|1980|1935|1900|1875|1850|1760|1555|1575|1625|1580|1470|1420|1410|1450|1440|1400|1390|1320|1350|1310|1350|1260|1260|1240|1270|1340|1220|1130|1220|1160|1330||1300|1390|1440|1320|1220|1250|1190|1240|1350|1470|1500|1350|1320|1250|1240|1250|1260|1330|1280|1260|1240|1230|1260|1270|1230|1130|1130|1090|1130|1120|1190|1080|1060|1150|1150|1190|980|940|870|860|900|840|820|750|730|710|690|640|660|710|710|730|680|730|760|680|660|610|590|620|600|540|590|570|610|660|690|660|510|540|510|520|485|470|470|465|475|470|495|485|490|475|455|495|490|560|570||622|631|640|631|576|613|622|594|613|622|686|686||686|658|686|649|695|658|722|658|603|594|613|594|576|585|613|613|631|686|704|704|713|741|695|658|649|695|677|686|722|713|667|658|686|695|713|731|695|576|549|576|594|567|558|530|530|549|576|567|521|576|549|558|549|567|594|549|539|494|416|503|475|494|485|421|475|443|425|443|407|375|315|320|315|315|315|320|320|320|||311|293||315|320|320|329|315|320|315|311|320|320|329|334|343|352|357|357|370|379|393|389|384|384|384|389|398|407|384|384
06582|101232|/equities/fks-multi-agro|JKSE|2020|1855|1980|1940|1875|1875|1840|1850|1900|1900|1900|1900|1900|1900|1900|||||||1950||||1950|||2300||||||2250|||2275|||2275|2350|2275|2275|2275|2275|2275|2350|2350|2350|2350|2350|2375|2300|2350|2300|2350|2400|2350|2350|2350|2350|2400||2500|2200||2225||||2200|2275|2300|2325|2500|||2350||2400|2450|2250|||2050|1980|1920|1890||||1830|1880|1880|1880||1880|2000||2000|1910|2000|1900|1960|2000|2000||1960|1950|1960|1960|1960||1950|2000|2025|2200|2325|2150|2150|2150|2025||2000|1950|1950|1930|1930||1900||1900|1800|1750|1650|1810|1900|2000|2100||2000|1950|1850|2150|2300|2350|2325|2400|2100|2150|1900|2000|2050|1440|1490|1340|1340|1650|1700|1650|1670|1750|1700|1620|1700|1790|1830|1900|2000|1100|1050|930|950|1100|910|880|900|900|900|870|850|850|870|850|900|850|820|820|800|800||730|750|750|680|680|680|600|650||570|720|580|530|540|550|530|530|530|540|530|530|530|530|540|540|540|550||560|560|650|700|800|800|800||940|940|850|820|950|900|840|840|800|820|880|820|820||840|820|700|900|760|820|780|760|740|830
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06584|101407|/equities/fortune-indone|JKSE|760|615|620|340|304|308|303|300|316|295|265|236|238|238|221|230|227|206|179|179|180|164|165|126|113|114|112|116|121|116|110|112||121||118|111|117|125||128|135|123|140|126|132|133|142|136|140|138|135|140|140|153|148|160|148|140|137|148|138|139|140|135|125|123|127|124|127|125|131|132|137|135|138|131|136|138|138|142|147|152|152|153|151|160|153|148|155|153|156|161|162|155|165|169|171|171|157|163|168|171|170|166|181|175|173|169|175|162|157|161|153|154|152|152|152|158|169|150|135|136|145|130|136|147|139|140|135|138|149|135|148||149|148|155|160|158||165|158|170|143|160|150|127|138|121|118|119|121|111|108|109|113|111|108|107|106|106|99|101|108|105|103|107|100|100|105|105|110|110|108|112|111|115|126|123|112|107|105|108|111|120|122|157|134|98|98|100|97|104|109|98|92|87|83|83|80|79|83|81|73|75|74|75|92|100|103|91|86|88|86|90|87|82|82|84|90|79|81|80|86|87|89|90|87|87|113|76|75|80|80|80|96|108|122|125|126|132|106|88|81|79|89|76|79|78|82|77
06585|101408|/equities/fortune-mate-i|JKSE|434|443|453|453|445|450|442|437|435|436|430|430|425|420|420|415|420|385|380|375|370|360|335|335|325|310|295|295|300|300|310|305|300|305|305|310|305|290|||315|315|315|310|305|305|300|290|300|305|290|285|265|235|225|210|215|230|235|230|230|235|235|235|235|240|235|230|225|230|245|245|215|192|165||164||164|163||160|163||160||156|151|157||155|155|152|157|164|168|169|167|167|160|180|189|190||190|195|190|175|164|171|170|151|150|150|150|140|143|155|165|120|107|100|104|103|103|102|101|102||100|102|||101||99|||101||||101|100|99|100|||||||||||||100||||||||||||||||||||||||||||||||||||||||||||||||||90|||||||||||||||||||||||||||||||||||||||||||
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06588|101410|/equities/gajah-tunggal|JKSE|1810|1850|1905|1920|1900|2105|2125|2230|2475|2290|2190|2290|2245|2020|1885|1920|1830|1580|1690|1710|1740|1870|1760|1800|1760|1920|2125|2250|2375|2500|2300|2250|2375|2350|2250|1760|1870|2025|2475||2625|3250|3475|3125|3125|3200|3250|3050|3100|3225|2850|3100|2950|2825|3125|2925|2550|2700|2500|2475|2225|2150|2150|2025|2050|2150|2225|2250|2275|2225|2225|2225|2175|2250|2250|2200|2225|2200|2175|2175|2200|2225|2225|2300|2275|2275|2375|2425|2425|2475|2500|2500|2575|2150|2275|2250|2375|2275|2350|2275|2325|2450|2350|2350|2575|2575|2500|2550|2575|2600|2675|2700|2750|2700|2775|2750|2925|2700|2800|2900|2975|2975|2950|3000|2975|3050|2725|2800|2800|2700|2725|2775|2800|2675|2700|2350|2475|2350|2875|3150||2900|2900|2975|2975|3275|3400|3275|3125|3075|3050|2775|2875|2875|2925|3225|2875|2450|2325|2350|2350|2375|2300|2125|2175|2200|2050|2075|2200|2150|2175|2275|2150|2275|2225|2300|2350|2225|2300|2375|2400|2500|2575|2450|2325|2050|2050|2025|2175|1970|2100|1780|1760|1780|1740|1480|1280|1230|1010|960|940|950|960|980|840|840|800|780|900|850|1040|1040|970|850|850|700|640|630|580|570|540|475|455|460|465|450|435|425|420|435|445|440|435|450|460|455|410|420|485|470|425|415|410|415|340|330|320|335|310|305|290|295
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06590|101411|/equities/garda-tujuh-bu|JKSE|441|482|545|550|565|625|635|675|700|665|670|760|900|705|720|805|850|875||||1550|1210|560|670|800|960|990|980|1000|1010|1050|1170|1300|1360|1380|||||||||||||||2200|2375|2750|2750|3950|3725|4975|5700|5850|5800|6000|5900|5950|5950|6100|6000|6150|5800|4925||||||||||||||3900|4000|4500|6550|7200|6500|6050|5500|5450|5600|5350|5400|5650|5300|5200|5050|3950|3675|3175|2800|2675|2400|2575|2100|1910|1940|1120|1010|1120|900|710|700|730|730|610|520|570|600|620|620|600|580|570|610|630|||510|435|270|146|136|140|139|145|150|161|180||136|190|80|109|165|134|136|139|137|126|129|134|126|122|127|128|126|72|72|65|64|61|60|61|60|60|60|53|59|60|59|59|60|60|62|60|59|59|60|60|62|58|60|64|62|60|61|59|59|67|57|56|65|58|59|61|65|65|65|67|65|69|63|60|64|61|62|75|68|73|75|71|72|71|72|74|75|69|73|70|72|74|71|71|75|75|72|70|71|78|80|76|85|84|84|80|89|92|93|94|95|97|97|94|98|96|96|98|97|97|100
06591|101412|/equities/garuda-indones|JKSE|458|458|460|461|460|481|493|456|480|483|476|479|479|479|479|486|486|494|481|476|481|486|491|491|486|486|491|486|496|491|491|491|491|496|491|471|476|491|491||491|496|496|516|486|516|496|496|555|526|575|595|585|595|635|595|615|625|645|625|655|645|655|645|645|635|655|645|645|635|645|655|635|655|674|684|694|684|684|684|724|684|665|674|615|615|615|595|625|645|665|694|734|754|734|724|704|704|694|655|665|674|724|694|734|674|704|635|625|605|615|615|615|575|575|565|605|615|625|555|565|575|476|471|466|422|407|412|397|422|422|417|431|392|407|397|431|471|506|491||496|466|451|471|506|506|516|516|516|536|516|526|526|526|516|536|536|546|536|536|536|536|516|546|526|516|526|565|615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06592|1052356|/equities/garuda-maintenance-facility|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06593|955953|/equities/garuda-metalindo-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06594|1097268|/equities/garudafood-putra-putri|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06596|101413|/equities/gema-grahasara|JKSE|77|78|76|77|80|80|87|84|86|89|90|92|93|90|95|95|89|89|93|94|92|91|93|87|90|91|92|93|99|96|98|98|94|98|98|94|112|112|116||110|110|118|122|126|120|128|126|134|118|106|102|94|445|445|445|450|450|500|435|415|415|405|400|405|410|410|420|415|395|405|395|395|410|415|410|415|430|395|400|440|450|420|410|410|420|420|390|400|405|415|425|465|385|360|345|345|350|355|330|350|385|380|420|550|385|325|330|310|315|295|275|270|255|260|270|290|315|300|400|280|285|300|300|275|270|||275|250|265|280|280|285|||290|300|300|315||305|275|290|305|325|325|320|320|315|305|290|300|315|305|310|320|305|285|300|310|305|305|290|300|310|285|280|300|305||285|270|295|295|280|265|290|260|285|250|260|230|250|260|275|280|250|250|240|260|260|260|275|290|270|310|280|275|260|179||175|||||168|155|155||||140|144|122|100|95|||||||||||||95||92|92|92|||||||||||130|110||110|110|110|
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06598|1073263|/equities/gihon-telekom|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06599|1155107|/equities/ginting-jaya-energi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06600|101414|/equities/global-mediaco|JKSE|2210|2200|2255|2125|2215|2335|2350|2405|2360|2400|2185|2110|1850|1835|1850|1855|1910|1835|1890|1890|1910|1910|1830|1950|1890|1860|1960|1860|1930|1970|1990|2050|2025|1970|1820|1680|1750|1700|2125||2300|2400|2375|2000|1930|2150|1960|2100|2350|2600|2475|2675|2500|2150|2250|2150|2250|2250|2325|2400|2500|2400|2300|2100|2300|2300|2175|2300|2375|2400|2550|2400|2450|2550|2550|2400|2275|2200|2225|2300|2375|2250|2200|2175|2050|1990|1900|1800|1750|1770|1780|1790|1760|1730|1740|1600|1650|1520|1480|1330|1280|1350|1540|1660|1760|1750|1670|1660|1690|1590|1600|1570|1490|1340|1280|1230|1190|1260|1150|1080|1000|1010|1000|990|1000|1020|1100|1010|990|1030|870|850|820|790|790|790|820|780|880|880||770|770|770|810|870|850|840|850|830|830|780|790|820|760|790|770|740|750|750|760|840|840|800|840|820|790|850|800|780|740|750|600|670|650|650|600|630|600|485|490|490|490|510|495|490|450|385|380|395|385|405|320|320|315|330|310|310|320|305|325|335|370|380|370|365|355|320|400|400|410|425|440|420|395|415|390|335|280|300|260|245|235|250|250|250|215|210|210|220|230|230|230|260|215|215|220|270|285|285|305|320|305|315|310|330|330|360|345|350|355|375
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06602|101415|/equities/global-telesho|JKSE|1195|1145|1160|1150|1140|1250|1185|1140|1170|1160|1225|1300|1180|1180||1185|1200|1200|1240|1260|1280|1250|1240|1250|1250|1310|1250|1310|1270|1320|1320|1330|1390|1380|1390|1300|1270|1170|1230||1290|1360|1360|1380|1550|1650|1710|1780|1890|1970|2000|1540|1600|1220|1160|1140|1140|1140|1110|1140|1150|1170|1170|1170|1190|1180|1190|1120|1150|1150|1150|1170|1150|1150|1140|1150|1150|1160|1100|1100|1070|1080|1060|1070|1060|1080|1050|1030|1040|1080|1080|1080|1080|1140|1150|1250||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06603|101416|/equities/golden-eagle-e|JKSE|1707|1714|1700|1707|1693|1693|1721|1707|1700|1714|1671|1671|1679|1693|1664|1693|1679|1686|1643|1671|1657|1671|1686|1643|1643|1643|1657|1657|1643|1671|1671|1657|1686|1714|1700|1743|1729|1714|1686||1729|1671|1700|1729|1700|1700|1529|1543|1543|1543|1429|1393|1321|1207|1186|1186|1164|1193|1193|1200|1193|1200|1179|1171|1164|1136|1143|1129|1100|1086|1029|1036|1057|1036|1021|1000|993|964|971|986|1050|1071|1043|1000|1000|1014|||993|900|786|629|571|520|223|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|119|40|40|40|38|43|||38|25|18||||18|18|19|19||||||||||||||19|26|||||26|26||||||23||31||34|
06604|101233|/equities/golden-energy|JKSE||1530|1545|1500|1950|1700|1775|1600|1720|1720|1780|1850|1845|1845|2175||||2175||2075|2000|1950||2050|1760|1950||2050|1900|1710|1950|2200|2200|2300|2275||||||2325||2000|||2350||2375|2200|2000|||||2400|2300|||||2450|2225||2375|2000|2200||2350|2375|2375||2375|2375|||2400|2400|2400|2450|2400|2425||2400|2500|2500|2500|2025|2425|2500|2700|2575|2875|2650|2525|2525|2675|2625|2550|2500|2750|2800|2500|2600|2625|2900|2925|2900|2875|2900|2850|2975|2650|2650|2575|2550|2600|2600|2600|2650|2750|2700|2750|2725|2725|2600|2675|2750|2800|2875||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06606|943646|/equities/golden-plantation-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE|1800||1850|1850|1850|1900|1900|1900|1900|1870|1850|1900|1950|1750||1900||||||||||||||1900|1900|1950|1975|2025||2150|2200|2275|||2400|2300|2300|1925|2000|2280||2450|2400|2550|2420|2300|1930|1650|1700|1450|1450|||1380|1380|1380|1380|1380|1350|1230|1210|1210|1250|1240|||1230|1230|1210|1190||1230|1220|1250|1300||1430|1420|1400|1380|1380|1300|1320|1300|1295|1220||||||1100|1100|1100|1150|1180|1250|||1150|1100|1110|1130|1160|1210|1230|1245|1200|1230|1270|1200|1200|1230|1230|1190|1050|990|955|955|925|920|900|900|910|945|945|985|990|980|900|920|940|985|1110||940|900|985|970|1025|1060|1100|1050|1050|1150|1150|1210|1210|1250|1200|1170|1080|1170|1145|1080|1050|1020|950|940|980|1010||1010|1000||975|1000|1100|1100|1250|1020|1060|1100|1050||1090|1150|1200|1245|1250|1250|1300|1310|1305|1320|1300|1285|1280|1295|1345|1260|1300|1340||1345||1250|1335|1265|1265|1330|1330|1435|1380|14350|14100|13800|14250|12950|11650|11600|10650|10100|10000|11800|13000|11000|9600|9700|9450|9150|9600|9800||8700|9700|9500|9200|9050|9700|8500||8600|9000|8750|||||||||||
06608|101418|/equities/gowa-makassar|JKSE|8400|7400|6800|7100|6700|6950|5400|5650||5200|5575|5500|6000|5400|5600|5500|5950|6650|8300|7400|6200|5000|6100|6200|6300|7200|7200|||7200|7300|7500|6500|6400|6400|6200|7000|6950|7750||8200|7900|8200|7500|7000|6450||10000|10550|10500|12750|11600|7050|3050|1020||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|340||||||||||||||||||||165||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06609|101419|/equities/gozco-plantati|JKSE|101|105|108|106|106|111|112|116|118|121|109|107|105|100|101|103|103|100|104|103|101|103|116|115|119|118|116|119|117|115|118|114|115|117|114|118|113|113|123||122|127|129|135|131|135|133|135|135|136|147|147|135|138|144|153|155|160|165|177|181|184|186|188|193|194|195|195|192|196|205|200|193|194|198|195|199|205|210|215|215|215|210|210|215|210|220|205|225|230|225|230|235|260|280||254|238|233|208|208|200|225|225|238|254|271|296|312|300|308|262|258|242|238|238|250|246|238|238|229|238|221|221|221|221|225|217|221|254|250|250|254|246|246|246|267|275|296|296||292|292|292|296|312|312|308|312|312|317|312|312|317|325|329|321|321|333|325|321|321|321|304|300|308|312|317|350|342|358|338|338|350|358|358|333|338|354|346|329|333|354|362|358|358|375|321|312|321|312|308|304|308|308|321|329|279|308|283|267|262|283|279|275|288|275|258|325|296|354|362|362|346|317|312|333|296|292|238|212|212|204|212|212|217|204|192|183|183|183|179|171|183|183|175|171|175|175|167|175|175|171|171|171|175|179|167|161|158|171|145
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06611|101420|/equities/graha-layar-pr|JKSE|1550||1650|1728|1738|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06612|1166028|/equities/grand-house-mulia-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06613|101421|/equities/grand-kartech|JKSE|340|323|324|325|321|320|316|317|322|334|312|312|313|314|315|319|321|321|300|300|305|335|405|400|455|455|410|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE|191|185|173|190|192|185|169|179|187|183|169|162|160|163|159|165|161|171|159|155||178|172|171|163|173|180|190|189|183|175|179|174|184|179|172|156|170|187||190|199|205|200|210|210|215|225|240|235|245|245|250|245|280|290|275|300|305|295|275|280|270|250|240|235|240|230|240|225|230|230|215|230|235|230|240|255|240|240|255|250|260|265|265|245|240|240|235|245|250|245|260|270|230|235|240|220|220|220|210|215|235|240|275|300|280|265|270|250|250|255|265|200|200|198|205|200|205|205|205|199|200|199|205|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|56000|57300|54550|50600|49000|48900|49400|46100|49000|47200|47700|47900|43650|43900|41900|42150|45000|42500|42500|41250|41900|39400|39150|37000|37150|38000|35600|36100|37450|33850|34350|35350|36300|39800|41300|37250|37950|36000|43450||41700|43900|46900|46050|49050|50600|47700|49400|51500|53500|53650|55500|53800|49950|50000|50100|54250|51650|48950|46100|49250|49850|49950|50550|50450|49900|52250|50500|52850|52300|55000|56300|57000|57450|55300|52850|51800|46300|47600|47850|50900|51100|52500|49950|46450|47250|49050|49750|50100|52100|51600|51200|51000|58150|58350|59500|61500|61500|59000|57250|58650|55000|60300|57400|58250|58400|57550|58450|59400|58050|55050|51600|54500|56450|57150|51950|54650|55000|59150|56550|57500|59550|61400|62050|61800|61700|62500|66400|60000|61800|60500|60550|60000|54200|57100|55000|52500|50000|56150|59800||55000|53000|54950|51150|50900|53950|50700|51000|50000|47050|44300|45350|44600|43750|43700|43750|40900|40600|41200|40500|41150|40950|42400|41750|39750|36150|36050|35750|34200|36700|37950|36200|38400|39050|40000|38400|39200|44000|43950|42700|46050|46200|48000|47700|47150|48200|51900|51400|47200|45050|45000|48000|39250|40050|35500|35650|35000|35400|34050|34900|34000|33050|34900|33700|31050|33500|29900|31450|28000|27600|26700|27050|27600|25250|25600|27000|26800|27000|26050|24050|24200|25000|24000|23800|23500|22150|21550|20000|19800|19900|18500|17250|16700|17150|17250|14300|13950|14600|14100|14500|14600|14700|14250|14600|14500|14750|15000|15000|14100|13850|14050
06617|1078225|/equities/guna-timur-raya|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06618|101424|/equities/gunawan-dianja|JKSE|93|93|93|93|92|92|95|88|90|88|91|90|91|89|84|86|86|85|85|83|86|91|92|94|94|99|99|100|100|99|97|96|96|95|92|91|95|84|98||100|99|100|97|101|102|103|98|102|105|107|109|108|108|107|107|109|107|107|106|110|111|108|107|112|109|107|107|106|108|108|108|105|109|105|106|113|109|109|113|115|114|117|116|119|117|110|110|109|108|108|110|112|109|114|111|112|111|111|104|106|115|122|124|129|133|132|136|133|135|133|135|136|135|136|133|134|132|135|132|135|133|132|129|129|128|127|123|123|135|135|140|128|126|129|115|125|130|159|167||162|162|161|167|168|173|185|160|157|157|155|162|167|153|154|152|157|154|153|153|152|147|150|142|135|136|132|142|138|140|144|144|149|156|160|154|159|157|160|170|177|174|200|197|183|158|144|132|123|113|114|110|111|106|108|106|110|116|110|107|100|101|110|100|105|99|106|114|110|128|126|141|109|105|105|103|100|91|87|98|85|86|87|88|105|107|117|131|||||||||||||||||||||||
06619|1152962|/equities/gunung-raja-paksi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06620|943648|/equities/h-m-sampoerna|JKSE|2819.4199|2938.55|2740|2757.8701|2732.0601|2777.73|2740|2740|2763.8301|2747.9399|2720.1499|2728.0901|2749.9299|2819.4199|2662.5701|2690.3601|2541.45|2422.3201|2477.9099|2481.8899|2404.45|2458.0601|2442.1699|2581.1599|2581.1599|2581.1599|2690.3601|2622.8601|2716.1699|2634.77|2620.8701|2555.3501|2597.04|2740|2712.2|2579.1699|2601.02|2612.9299|3057.6799||3214.54|3305.8701|3323.74|3375.3601|3295.9399|3375.3601|3236.3799|3276.0901|3415.0701|3474.6399|3492.51|3494.49|3434.9299|3363.45|3325.73|3315.8|3335.6499|3355.51|3355.51|3135.1201|3073.5701|3073.5701|2986.2|2896.8601|2859.1299|2620.8701|2517.6201|2511.6699|2346.8701|2505.71|2521.6001|2378.6399|2323.04|2303.1899|2313.1201|2295.25|2223.77|2195.97|2178.1001|2184.0601|2152.29|2108.6101|2088.75|2080.8101|2088.75|2080.8101|2094.71|2084.78|2064.9299|2033.16|2064.9299|2037.13|2041.1|2045.0699|2019.26|1985.51|1991.46|2053.02|1975.58|1937.86|1985.51|2094.71|2104.6399|2144.3501|2213.8401|2211.8601|2158.25|2160.23|2150.3101|2156.26|2112.5801|2094.71|2090.74|2108.6101|2104.6399|2104.6399|1894.17|1846.52|1786.96|1705.55|1671.8|1681.73|1570.54|1548.7|1528.84|1530.83|1538.77|1560.61|1487.15|1417.65|1278.67|1280.65|1262.78|1242.9301|1221.09|1195.28|1195.28|1181.38|1266.75|1304.48||1231.01|1234.99|1242.9301|1250.87|1270.73|1231.01|1197.26|1155.5699|1151.59|1119.83|1109.9|1159.54|1151.59|1151.59|1143.65|1111.88|1103.9399|1111.88|1111.88|1125.78|1121.8101|1052.3199|1048.35|1030.48|996.73|1008.64|1022.54|1010.62|1002.68|1016.58|1016.58|1032.46|1052.3199|1092.03|1117.84|1119.83|1151.59|1153.58|1103.9399|1111.88|1103.9399|1111.88|1038.42|851.78|845.83|847.81|847.81|863.7|829.94|816.04|855.75|843.84|790.23|754.49|754.49|754.49|758.46|754.49|750.52|768.39|730.67|750.52|643.3|615.51|583.74|577.78|563.88|569.84|571.83|555.94|544.03|546.01|548|551.97|551.97|542.04|536.09|524.17|522.19|526.16|530.13|536.09|536.09|555.94|551.97|436.81|412.99|405.04|412.99|411|403.06|409.01|407.03|407.03|397.1|397.1|409.01|414.97|411|416.96|409.01|412.99|405.04|385.19|339.52|341.51|343.49|349.45|351.43|349.45|365.33
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|123|122|121|118|123|129|134|126|117|117|120|114|115|117|119|118|105|107|110|110|112|104|102|100|106|106|106|106|110|116|112|110|126|124|114|116|116|118|122||122|130|126|130|140|148|132|130|130|126|116|106|96|96|94|94|97|97|102|83|87|89|87|84|77|69|64|61|55|55|55|57|60|53|53|53|55|44|45|44|43|42|42|42|47|43|42|43|43|42|43|44|44|45|46|44|45|56|45|44|46|47|49|49|52|52|53|54|53|54|57|55|54|54|56|56|56|57|57|58|60|59|58|59|58|52|42|40|39|40|40|40|42|41|43|43|47|41|44|45||47|42|43|41|46|42|43|42|42|41|41|44|46|41|41|40|41|43|39|39|41|40|39|37|37|36|34|35|35|36|34|35|36|37|40|38|38|39|37|37|38|37|39|38|38|33|32|32|25|18|16|16|16|16|11|12|12|15|||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06623|101207|/equities/ahap-tbk|JKSE|171|171|163|154|154|163|||154|151|167|148|163|145|145|137|145|143|153||138||137|128||||158||158|||||||137|145|||184|171|158||167|163|154||171|175|167|180|164|156|165|158|163|163|150|150|151|163|158|158|151|151||151|150|150|||163|171||171|163||||163||||163||||||||158||||163|171|171|163|171|||175|171|180|175|175|175|184|184|180|158|158|158|163||163|163|163|163|167|170|171|175|159|147|140|141|143|142|163|163|145|141|120|151|167|169|168||170|169|169|158|166|162|162|162|166|167|169|171|116|119|116|118|120|115|110|105|98|103|109|110|110|104|101|98|103|94|86|89|110|100|107|119|92|92|90|90|90|91|96|98|98|101|99|125|120|120|115|105|107|107|101|112|105|105|105|105|105|118|96|170||210|220|178|189|145|149|120|110|115|110|112|112|90|90|94|92|110||88|91|90|114|86|85|79|90|90|90|90|89|80|112|99||96||96|110|87|101|76|100|95|103|105|88
06624|1025104|/equities/hartadinata-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06625|101427|/equities/harum-energy|JKSE|437|455|480|428|431|432|437|450|454|475|480|484|475|461|479|515|490|472|525|550|590|620|660|660|690|710|665|650|655|635|590|585|570|660|640|720|645|615|570||500|565|560|565|615|605|655|795|820|785|815|885|780|775|895|965|995|1010|960|965|1030|1100|1080|1120|1210|1200|1230|1180|1280|1240|1290|1200|1140|1170|1000|1000|1070|1100|1100|1060|1080|1120|1130|1120|1180|1270|1270|1230|1170|1260|1210|1240|1150|1130|1220|1120|1260|1140|1100|1100|1200|1220|1270|1290|1310|1420|1470|1530|1500|1650|1630|1610|1680|1720|1750|1740|1710|1610|1530|1520|1480|1460|1400|1370|1370|1380|1430|1500|1470|1560|1600|1640|1610|1490|1540|1380|1420|1410|1650|1720||1550|1540|1700|1850|1940|2110|2020|1930|1910|1880|1810|1900|1850|1910|1870|1830|1840|1920|1880|1830|1850|1840|1730|1810|1680|1690|1640|1730|1690|1710|1690|1750|1860|1900|1800|1650|1580|1520|1460|1350|1400|1450|1330|1170|1150|1090|1070||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06628|101428|/equities/hero-super-mar|JKSE|2550|2560|2720|2805|2745|2875|2750|2850|2965|2795|2655|2630|2735|2840|2700|2765|2605|2450|2525|2475|2450|2450|2400|2575|2850|3250|3450|3550|3775|3800|3425|3350|3325|3200|3200|3175|3000|2900|3100||3150|3125|3325|3325|3700|3800|4000||3874|3850|3850|3633|4259|4259|4572|4740|4331|4764|4692|4764|5005|4957|4740|5246|5101|5005|4909|5005|4644|4283|4187|4163|4091|4211|4091|4235|3946|4018|3393|3321|3272|3706|3008|2960|2912|2936|2936|2936|2863|2936|2960|2936|3128|3200|3417|3272|3513|3465|3417|2695|2791|3176|3369|3321|3802|4476|3730|4668|4788||2021|1723|1723|1732|1732|1829|1540||1540|1540|1492|1521|1107||1059|1107|1059|1030|1059|1011||962|958|866|837|789|828|828||886||818|722|722|770|645||606||510||||||510||||510||510|510|||||||||||414|||414|366||481|481|433|433|431|404|373|||298|||||||313|298||||||337|404||||||433||529|529||578|500|500|481||||||||||||||||||||385||||||||||||||
06629|101429|/equities/hexindo-adiper|JKSE|3840|3860|3765|3810|3885|3935|3930|3750|3660|3870|3890|3800|3580|3535|3450|3480|3360|3250|3275|3225|3175|3175|3250|3050|3150|2975|3125|3100|3225|3550|3575|3675|3775|3875|3350|3050|3525|3600|4375||4725|5000|5250|5000|4750|4450|4500|5200|5250|4950|4875|4450|4425|4275|5500|5600|5400|5450|5600|5600|6300|6450|6350|6000|6500|6600|6950|7050|7250|7750|8750|8150|7700|7800|7300|7350|7350|7250|7300|7350|7100|7250|7550|7900|8300|8250|8100|8150|7550|7450|7350|7200|7350|7500|8150|7900|8750|9050|8700|8650|8300|8900|9300|9650|9550|10300|10350|10300|10600|10850|11300|11050|11150|10550|10900|10300|10350|10150|10050|9400|9300|8750|8850|8950|8750|8650|8500|8500|8150|8300|8250|8500|7800|7300|7350|7300|7400|7200|8300|8350||8050|7850|7650|7700|8050|7750|7750|7900|7250|6600|6200|6300|6550|6400|6700|6500|6300|5650|5750|5550|5900|5950|6050|6150|6850|6850|6700|6800|6500|6700|6750|6250|6850|7000|7150|6750|6750|6900|7000|6950|7100|6750|6600|6500|6050|5950|5650|5400|5800|5950|5150|5150|5250|5450|5200|5300|5800|5300|5150|4875|4900|4700|4725|4325|4550|4150|3850|4550|4200|4775|4350|4200|4150|4025|4125|3950|4050|3775|3725|3800|3725|3700|3650|3775|3675|3500|3150|2950|3125|3100|2825|2775|2900|2900|2925|2875|3000|3100|2850|2875|2850|2900|2900|2725|2800|2750|2900|2900|2675|2275|2350
06630|943655|/equities/hd-capital|JKSE|50|50|50|50||50|50|50||50|||50|50||||50|50||||||||||||||||50|||||||50|||50|50|50||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50||50||50|50|50||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|57|53|53|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|59|73|54|57|59|59|63|64|66|69|67|69|71|71||||||
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06633|101431|/equities/hotel-mandarin|JKSE|405|409|411|407|406|404|403|401|419|420|423|429|430|340|358|359|358|360||370|350|355|350|355|390|350|390|360|350|335|330|300|305|300|305|300|300|305|320||305|295|295|275|220|220|230|220|230|235|240|240|260|260|255|280|275|235|210|199|210|205|215|230|200|147|137|135|131|120|91|92|91|124|103|109|101||89|97||88|89|106|||||||94|86|||||||||86|||||90|||108||||||100|||||100|100||||||||100|77||83||82||||||||||85|91||106|99||||||91|92|92||86||||85|86|||76|77||85||||||85||86|86|86||86|||||||103|||103||||103||110|109|||86|86||111||107|104|103|105|104|94|101|86||103|105||82|||86|||86|86||87||87|87|88|86|75|90|98|95|111|102|102|102|101|94|102|92|86|98|98|98||98|88|
06634|101432|/equities/hotel-sahid-ja|JKSE|275|282|281|285|281|366|330|310|330||330|350|375|385|390|330|302|306|315|335|350|350|380|355|395||380|350|345|345|340|340|340|340|345|320|340|350|355||365|370|355|365|340|345|370|350|370|380|390|385|380|385|380|380|380|390|385|370|370|370|370|365|365|360|355|355|355|355|360|360|380|355|365|355|360|365|370|380|390|380|400|400|380|380|385|390|385|400|350|420|395|415|430|430|455|455|500|425|480|460|500|500|500|530|530|510|510|520|520|510|485|485|490|485|500|495|380|400|425|395|395|405|370|400|385|400||470|480|500|580|475|540|350|350|390|415|470||450|400|445|470|550|630|640|650|660|680|670|700|720|680|700|740|760|770|770|770|790|810|840|830|880|900|880|900|900|1020|990|940|960|990|1040|1040|1030|1060|1060|1150|1260|1190|1190|1160|1190|1190|1100|980|970|970|980|900|810|780|730|730|740|740|730|720|640|630|530|530|480|470|440|490|480|530|500|510|480|480|455|445|435|380|380|380|360|365|380|375|385|410|400|360|360|380|350|305|290|295|295|295|300|305|300|280|300|295|330|300|310|330|350|250|230|210|200
06635|943656|/equities/humpuss-interm|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||335|315|320|285|275|275|260|235|235|220|220||200|205|210|205|200|255|265|265|240|285||||||||||||||||||230|235|||230||||240|245|245|255|225|||260|240|255|235|270||250|245|250|270|245|255|250|280|225|240|235|275|260||||295|||||||||||||||285|285|295|295|295|315|300|295|290|265|235|280|280|285|290|300|295|300|295|295|315|365|380|360|350||350|360|355||380|355||360|400||370||320|320||||365||395|385|375|390|375||405|400|430|385|405|370|400||||||475|||480|470|475|510||500|500|530|495|470|430|475|470|485|490|590|620|580|590|600|600|580|570|570|580|570|580|560|540|540|550|570|550||||||||||||
06636|101433|/equities/ictsi-jasa-pri|JKSE|127|126|138|135|136|142|144|152|158|169|171|170|175|184|178|178|184|187|189|185|190|190|188|180|191|194|199|200|205|210|215|245|200|215|198|197|200|205|295||295|310|310|305|325|340|355|370|440|350|370|385|395|425|530|500|550|520|490|560|495|500|520|600|610|620|660|660|700|680|680|670|700|710|790|860|950|1020|1060|1180|1150|870|1030|1390|1530|1790||960|500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145||145||145||190||160|160|170|170|190|180|160|160|140|189|180|173|110||||110|||||||||||||
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06638|1155911|/equities/ifishdeco-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06640|943664|/equities/impack-pratama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|1260|1255|1330|1340|1335|1445|1490|1425|1470|1475|1370|1365|1390|1320|1285|1310|1265|1255|1410|1410|1450|1440|1530|1530|1500|1450|1480|1550|1440|1480|1470|1470|1230|1260|1210|1160|1090|1050|1160||1250|1100|1150|1110|1020|1120|1160|1220|1320|1670|1590|1580|1370|1020|880|890|920|930|880|860|900|900|910|830|810|790|730|730|720|710|710|680|690|740|770|680|880|960|980|990|970|980|980|1040|1020|1050|1100|1030|1050|1180|1190|1200|1200|1180|1180|1110|1100|1050|1010|910|1050|1060|1060|1080|1100|1130|1050|1160|1180|1190|1160|1220|1250|1240|1260|1300|1290|1300|1310|1280|1270|1280|1250|1230|1220|1240|1230|1200|1180|1320|1180|1050|1030|950|930|880|900|1010|1100|1130||1160|1140|1060|1130|1280|1340|1260|1230|1280|1310|1330|1460|1490|1530|1580|1590|1610|1610|1680|1710|1680|1680|1690|1610|1650|1520|1510|1530|1500|1580|1620|1610|1660|1680|1640|1660|1660|1800|1760|1850|1850|1900|1940|2075|2100|2050|2100|2325|2275|2300|2325|2150|2025|2075|1880|1850|1760|1750|1820|1840|1850|2025|1860|1730|1790|1740|1830|2125|2175|2325|2350|2400|2325|2275|2225|2150|2200|2200|2050|2050|2050|2125|2175|2100|2150|1870|1740|1760|1740|1760|1740|1750|1700|1700|1720|1800|1900|1830|1780|1800|1810|1780|1780|1730|1790|1900|1890|1820|1810|1790|1690
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06643|101436|/equities/indal-aluminiu|JKSE|255|268|289|289|286|285|270|270|297|265|294|297||290||290|290|||||300|270|330|325|330|280|315|315|295|295|290|285|280|280|285|310|320|340||325|300|320|310|335|325|310|310|320|300|295|290|305|280|280|280|305|300|270|250|240|245|248|245|250|255|250|260|255|280|225|225|242||290|||||245|270|265|275|280|270|||265|255|255|235|250|255|290|310|310|305||315|300|330|315|330|330|335|345|335|325|330|325|325|315|320|315|320|300|325|320|335|340|330|300|265|270|275|280|265|280|250|245|245|242|255|225|240|215|250|265|310|320||320|315|325|335|290|238|240|232|225|208|170|175|178|180|185|185|185|170|170|178|175|170|162|162|160|152|160|150|150|150|155|155|158|172|180|175|178|195|208|178|180|182|182|200|160|142|132|142|128|130|125|130|122|122|122|125|120|122|122|120|120|120|122|120|110|102|150|160|165|135|150|132|128|130|122|122|125|118|118|115|112|112|110|105|105|112|108|102|118|128|140|142|152|160|155|168|198|158|145|135|140|140|145|118|112|112|115|105|105|102|108
06644|101437|/equities/indika-energy|JKSE|605|605|625|590|595|595|585|615|610|625|560|560|555|550|540|580|525|505|580|600|590|620|650|650|740|770|800|760|810|850|810|790|770|840|740|710|520|540|610||530|680|700|730|770|770|720|900|950|930|1040|1030|1050|1020|1190|1210|1240|1240|1220|1210|1440|1430|1410|1430|1460|1460|1460|1420|1520|1590|1580|1420|1440|1490|1430|1290|1390|1500|1540|1540|1540|1590|1550|1600|1620|1630|1650|1540|1530|1600|1660|1720|1750|1720|1870|1820|2050|1860|1830|1630|1700|1860|1940|1940|2075|2150|2275|2425|2400|2475|2525|2600|2525|2600|2700|2550|2450|2300|2450|2550|2550|2675|2200|2175|2200|2125|2175|2250|2050|2275|2400|2625|2950|2475|2600|2325|2250|2475|3000|3350||3175|3075|3225|3325|3725|3875|3700|3750|3825|3825|3825|4050|4150|4300|4150|4150|4150|4050|3975|3975|4150|3975|4125|3900|3750|3900|3725|3825|3925|4225|4225|4500|4950|4950|4725|4400|4275|4525|4475|3850|3900|3700|3825|3650|3425|3375|3325|3400|3225|3300|3250|3225|3225|3275|3325|3450|3300|3325|3175|2850|2900|3125|3050|2900|2825|2675|2525|2725|2625|3075|3075|3150|3125|2450|2275|2250|2275|2250|2225|2375|2300|2325|2425|2575|2550|2475|2225|2100|2125|2125|2175|2150|2225|2175|2175|2250|2350|2450|2475|2475|2475|2550|2400|2375|2475|2425|2550|2525|2375|2425|2125
06645|101438|/equities/indo-acidatama|JKSE|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50|50|50|50|50|50|51|50|52|52|52|52|52|53|52|51|52|52|54|54|53|52|53|54|54|53|54|54|53|53|54|52|53|53|54|54|54|56|58|59|59|60|58|58|59|56|59|55|55|55|56|58|60|60|59|57|56|54|53|51|52|51|52|52|52|53|52|53|52|50|52|51|55|55||54|54|52|57|63|61|58|60|58|58|57|60|59|60|62|62|63|65|63|65|69|54|55|54|55|55|57|56|54|57|56|57|59|58|60|60|60|60|60|62|62|62|64|64|66|62|62|66|64|65|63|63|64|65|64|65|65|66|64|63|62|60|61|57|59|57|58|60|58|68|66|64|61|61|63|60|59|56|57|57|58|61|62|65|66|68|67|67|69|81|87|61|63|60|61|62|64|67|64|65|64|64|64|62|63|64|68|68|71|67|66
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06647|101234|/equities/indo-kordsa-tb|JKSE|2150|2150|2150||2100|2100||2100|||||2150|||2150||2200||||2250|||||2500|||||||2800|2725|2800|2600|2700|2500||||||2700|2700||2675|2350|2350|2350|2450|2600|2200||2900|2900||3000|3000|2800|2550|2550|2800|2800|3000||2800||2800|3250||||3000||||||3000|2600|2850|2825|2725||2300|2300|2300||2250|2750|2900|2400|2100|2000|2150|2300|2050|2050|2100|2000|2225|2000|2200|1950|1950|2275||2200|||2375|2300|2150||2250||2050|2050|2050|2200|2200|||||2150||2400|2575|2500||2300|2200||2100|2400|2000|2225|||1950|1950|2000|2100|2200|2100||||2450|2300|2125||||2100||||2100|2050||||2100||2550||||2200|2200|2200||2400|2000|2500||2500||2300|2500||2300|2700|2500|2300|1620||||||||7500|7500|7500|7250|7150|7000|7000||1200|||||||||||||||||||||1200|||||||1450|||||1550||||1700|||||||||
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06649|101235|/equities/indo-straits|JKSE|1030|1030|900|975|1025|1030|950|800|1000|||1030||1000|||950|900|960||950|990|790||880|770|830|850|830|790|900|870||880|830||830|860|880||930|910|900|900|850|850|910|980|900|900|900|860|890|850|920|920|850|860|930|910|880|980|950||1000|950|960||1000|900|||840|760|800|880|860|860||860|840|800|880|900|850|890|900|900|890||900|900|900|900|900|1000|910|1000|990|940|890|950|980|930|950|990|1030|930|900|910|930|||940|970|890|930|970|940|850|820|830|850|930|810|820|770|840|890|890|920|910|900|700|600|570|680|650|860|890||870|910|940|990|1060|1120|1290||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|24925|25000|26225|25325|25400|24175|24350|24000|24300|25325|26000|26650|27200|28100|26800|26875|25125|25700|27150|27700|29800|27900|28850|28700|29350|32400|29700|29700|31500|33950|32550|27750|27500|32500|29800|31950|32050|30300|29300||25150|25550|26200|26200|28000|28150|25500|26400|28050|30000|30450|33150|35050|35000|38250|37350|37900|38850|35500|33300|40350|40400|40250|40000|40500|40600|41200|40400|42000|39850|42600|41550|42000|42150|39250|39250|40350|38950|41600|41950|42300|41800|42500|41900|42150|42000|39900|38600|38200|36900|38250|38000|36150|35150|37550|37200|37850|35950|36400|36000|33400|34250|34550|35250|36850|39000|42300|41850|41700|44250|43450|41500|41950|42800|43800|42500|42400|40450|39200|37750|38750|39700|39100|38650|38250|37450|38050|39950|38700|42750|43800|43950|44700|39750|41550|37600|39250|40650|44550|45800||43150|43400|44500|44750|50500|50250|47650|47150|44850|44900|44450|46600|46700|47650|47050|45950|47350|46800|47800|48750|49850|48100|48400|48250|42850|44250|45200|47200|44250|47450|48000|47900|53350|53500|50750|50350|51000|52350|46800|50750|51750|49900|50500|45200|49500|47500|43250|41600|39800|38650|38200|38000|39950|40100|38650|38700|37500|38550|38200|38850|37100|37800|38700|35600|35150|34150|32150|37950|34300|39050|38900|39450|37750|38500|38500|36400|33000|32200|31600|30000|30850|30100|31400|31700|34200|32650|31800|30600|31400|29000|30250|27200|26750|25650|23600|22750|23650|24300|23250|24050|23800|24600|23850|24000|24100|23850|24800|24800|26500|21950|19500
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|22000|21450|22600|23450|22600|24150|23375|23550|24000|22500|22450|22775|22200|21500|22400|21300|21900|20875|20000|19850|19750|18900|18450|18850|18600|19000|20200|20000|20500|19950|19900|18500|19000|20700|19100|19500|19700|19000|20850||22250|21800|22200|23250|22550|24450|22400|23700|22300|23750|25250|25250|25300|26250|25150|25200|24000|24050|23300|22150|22500|22750|22700|21450|22050|21400|21500|21600|22050|21400|22050|22450|22300|23000|22400|23250|22000|23000|23100|21800|21850|21500|21000|20900|20350|20350|20150|19850|20250|20600|20650|20000|20000|19500|18900|18400|18500|17350|16850|17000|16950|17250|17200|17300|18150|18850|18200|18300|18800|18150|18450|18250|17300|17750|17750|17100|17550|17100|17100|17650|18000|17800|18100|17050|17200|16500|15300|15100|14550|15500|14900|15500|16350|14250|14800|12850|14000|12500|14050|15450||15200|14600|14500|13850|15450|16450|16450|16850|17300|16850|16900|16550|17200|17250|17200|16650|17000|17000|17800|17000|16500|16600|15700|14300|14800|14750|14350|15650|14550|14650|14150|13500|15150|16050|15950|16300|16000|15950|16450|16700|17450|17400|17200|18300|18100|18350|18450|18850|18700|19300|18400|19050|18250|18250|16200|16400|16900|16950|16450|16250|16250|15950|16050|15350|15600|14750|14100|15800|14750|15800|15200|14950|14700|14650|14500|14150|13950|13300|13700|13550|13500|12850|13500|13400|13800|14600|13700|13300|13050|12500|11800|10700|11900|11600|11800|11050|11350|12200|11900|11500|10550|10350|10000|9500|9750|9500|9250|8800|9300|8400|8200
06652|101441|/equities/indofarma-tbk|JKSE|187|184|188|194|186|190|196|169|170|166|172|175|170|172|164|166|168|164|153|152|155|160|161|163|164|164|173|173|186|171|170|171|172|180|178|163|168|180|200||199|210|245|250|245|260|270|275|280|310|315|340|270|275|290|300|305|320|315|305|325|335|335|325|340|340|350|350|350|315|325|330|320|315|285|265|270|225|199|205|205|210|225|220|215|210|215|210|205|215|220|225|230|198|198|200|205|196|197|190|194|195|200|200|215|235|240|210|205|194|190|194|196|193|181|189|205|210|220|195|191|172|175|163|155|150|146|132|128|125|122|116|118|83|75|70|74|75|84|84||83|83|86|80|90|93|92|92|90|90|80|85|87|87|87|86|90|80|80|79|80|80|75|74|75|74|72|75|71|72|74|73|78|80|80|80|80|80|80|81|79|80|81|84|83|84|86|83|87|86|83|82|84|86|86|87|87|89|89|94|94|94|97|91|87|84|83|96|97|107|95|93|90|80|81|80|78|76|78|75|77|79|80|81|83|86|83|83|82|82|82|80|84|83|84|85|91|92|91|93|90|92|92|91|93|96|100|100|101|94|92
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|7050|7050|7150|7200|7200|7150|7300|7325|7750|7425|7175|7050|7000|7050|6975|7275|6675|6675|6700|6450|6450|6600|6500|6650|6600|6600|6700|6500|7400|7100|7000|6700|7050|6950|6500|5950|6500|6250|6700||6800|6700|7300|7050|7050|7350|6300|6900|7050|7350|7500|7450|7200|7250|7500|7400|7400|7300|7450|7200|7250|7700|7400|6800|6700|6600|5950|6000|5950|5900|5950|5850|5600|6050|5900|5850|5850|5700|5900|5800|6000|6200|5750|5800|5650|5500|5500|5400|5400|5350|5150|5350|5400|5350|5400|5550|5250|4850|4825|4775|4700|4675|4725|4825|4900|4800|4700|4700|4750|4750|4850|4825|4925|5050|5150|4850|4850|4975|4925|4875|4775|4800|4775|4600|4725|4575|4750|4850|4675|4775|4875|5150|5400|5450|5550|4925|5050|4600|5650|5900||6100|6100|6450|6400|6350|6000|5950|5850|6000|5600|5200|5200|5500|5400|5650|5650|5700|5550|5600|5350|5350|5350|5200|4850|4825|5000|4800|4700|4650|4750|4800|4525|4875|4725|4875|4650|4475|4750|4850|4650|4925|4975|5100|5200|4925|5100|5100|5550|5450|5100|4875|4550|4575|4225|4300|4150|4625|4425|4350|4325|4450|4050|4000|3875|3650|3575|3475|3675|3475|3900|3825|3800|3775|3850|3925|4150|3850|3725|3800|3850|3625|3525|3600|3700|3800|3775|3550|3375|3475|3325|3300|3125|3200|3100|3050|3075|3250|3175|3100|2925|2925|2825|2700|2650|2625|2525|2575|2225|2275|2100|1910
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|4988|4988|4988|4988|4962|5000|5050|5488|5550|5450|5588|5450|5438|5575|5500|5600|5462|5000|5100|5075|5025|4950|4850|5000|5150|4975|5450|5400|5600|5500|5550|5175|5325|5475|5250|4500|5000|5000|5425||5775|5650|5500|5500|5550|6100|5250|5400|5950|6550|6300|6350|5850|6000|5700|5325|5100|5200|4800|4200|4625|4625|4275|4050|4000|4000|4050|4050|3975|3875|4000|3900|4025|3900|3975|3700|3725|3650|3625|3525|3625|3625|3775|3450|3175|3225|3200|3150|3275|3375|3325|3300|3350|3225|3275|3375|2950|2875|2875|2875|2800|2800|2825|2825|2900|2900|2575|2550|2625|2600|2725|2700|2625|2700|2800|2775|2725|2750|2575|2550|2575|2575|2525|2600|2500|2550|2475|2525|2475|2575|2500|2600|2800|2575|2675|2600|2462|2325|2675|2775||2650|2750|2925|2800|2900|2875|2850|2850|2800|2700|2462|2550|2525|2600|2650|2625|2625|2700|2675|2675|2700|2600|2500|2500|2375|2388|2325|2200|2188|2312|2362|2212|2375|2438|2338|2250|2262|2375|2525|2600|2700|2600|2600|2850|2600|2725|2850||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06655|1179330|/equities/indointernet-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06656|101444|/equities/indomobil-mult|JKSE|730|735|710|675|640|650|700|640|630|670|670|655|650|640|640|625|580|555|580|570|550|540||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06657|101445|/equities/indomobil-suks|JKSE|4770|4820|4815|4855|5025|5050|5200|5175|5150|5200|5225|5175|5200|5250|4895|5200|5100|5000|4775|4925|4750|4900|4900|4925|4850|5000|5000|5100|5150|5350|5300|5300|5450|5750|4900|4875|4850|5050|5200||5600|5300|5350|5300|5300|5300|5250|5150|5250|5250|5350|5250|5300|5300|5250|5300|5400|5250|5500|5400|5450|5400|5400|5300|5400|5350|5250|5200|5350|5200|5350|5300|5050|5200|4950|5250|5250|5300|5550|5200|5350|5150|5250|5600|5700|5750|5800|5900|5700|5700|5500|6250|6150|6600|7400|7300|7800|7000|6900|7250||7975|8125|7975|8650|9100|8650|8600|8550|7825|7550|7575|7500|6850|7200|7250|7275|7600|8000|7500|7525|7250|7175|6400|6575|6500|6025|6425|6100|6650|6250|6375|6150|5875|5850|5100|5350|4950|5925|5825||5600|5750|5900|5650|6225|5525|5225|4925||4125|4075|4125|4174|4473|4249|4348|4224|4373|4473|4000|3727|3727|3727|3727|3578|3578|3330|3305|3230|3379|3429|3429|3727|3802|3777|3777|3827|3727|3802|3677|2982|2982|3479|3454|3876|4125|||4671|3926|5069|3528|1901|1367|1131|621|547||||497|472|||388||||427|378|378|||||||||||||||||||||||||||||||||||||||427|
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06660|943994|/equities/indo-prima-prope|JKSE||||||||||||||||||||||||||||||||340||||||||||335||340||||||||||||||||||||335||||||||||||||||||||||||335||||||335|||||335||335||||||340|335|270|||||||||265|||||||||265||265|265|265||||265|265|265|265|265||||||265|270|265|300||300|300|260|||340|230|184|175||175||175||||||165|||||||161|||||||170|187|||181|||||161|||||||160||161|||170|||300||300|||||||||||||||||||||400|||||350|||||||335|||||||||||
06661|101434|/equities/ind-air-transp|JKSE|84|85|86|84|82|90|92|97|101|95|94|94|66|66|65|68|69|68|76|80|78|80|87|84|89|90|97|105|102|93|92|92|96|102|95|88|98|98|114||120|126|120|93|102|111|109|113|142|162|168|188|174|166|174|179|187|192|199|197|210|215|192|189|188|197|193|190|196|194|205|195|205|260|215|205|200|215|195|178|194|171|150|185|122|115|54|51|50|50|50|50|52|52|52|51|52|51|55|56|55|54|60|66|72|74|76|73|50|50|50|50|50|51|50|50|56|50|50|50|51|50|50||50|50|50|50|50|50|50|50|50||50|50||50|50|50||50|50|50|50|53|50|50|50|50|50|50|50|50|50|50|50||||50|50||50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|52|53|54|56|57|55|57|55|55|56|60|55|55|56|56
06662|102970|/equities/indonesian-p-p|JKSE|175||||||145|168|172|154|160|146|160|152|185|170||||210|190|250|250|215|210|250|310|270|325|325|325|255|340||||||||405||||400||||425|400|||420||450||450|||425|415|375|325||325|||270|||340||340||340|||275||275|295|300|||330|||340||||||340||||||||345||||||350|345||325||||||||340||||||||||||||||||275|310||||190|200|140|141|152|199||160|150||||||150||||||||||||||||||||179|||179||||185||||184||||||||185||180|175|165|199||189|199||200|181|160|155|136|120|115|95|125|86|||||||||||130||||||125||||125|128|125|||||||||||||||
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06664|101446|/equities/indopoly-swaka|JKSE|98|99|100|100|99|100|99|100|103|101|100|101|99|100|97|99|102|103|107|107|108|110|110|109|108|110|112|110|110|109|110|110|110|109|110|109|108|112|114||115|114|113|112|115|116|116|113|116|115|114|116|117|116|120|120|119|120|117|118|118|121|108|112|108|110|107|107|107|107|107|106|104|107|109|109|109|112|115|116|116|113|116|118|112|108|105|105|105|106|109|111|115|123|119|121|113|106|111|107|110|113|119|121|124|130|131|134|135|138|141|135|133|132|133|133|134|133|135|137|138|138|133|133|135|138|136|134|130|133|135|140|165|146|148|140|155|158|168|173||161|160|169|186|225|215|215|220|215|225|199|205|205|210|194|195|194|196|195|186|188|189|193|184|225|235|240|250|235|235|240|245|250|255|260|260|250|260|255|255|260|280|295|300|265|265|230|235|198|200|200|198|205|171|186|190|189|191|205|235|||||||||||||||||||||||||||||||||||||||||||||||||||
06665|101236|/equities/indorama-synte|JKSE|795|795|745|735|705|800||860|880|790|790|800|760|880||880|730|790|860|||1110||1000|1020|||1100|1100|1100|1100|1000|1050||1020|1020|1010|1000|1250||1250|1270|1260|1260|1350|1520|1530|1300||1310|1300|1350|1300|1300|1330|1320|1340|1320|1350|1470|1330|1370|1350|1320|1320|1350|1350||1450|1400|1400|1420|1400|1400|1400|1400|1500|1510|1500|1540|1530|1510|1520|1500|1550|1550|1600|1610|1610|||1670|1600|1780|1660|1680|1700|1660|1650|1650|1670|1700|1700|1740|1760|1890|1950|1960|1970|2025|2150|2225|2200|2200|2200|2200|2250|2200|2075|2300|2150|2300|1920|1980|1920|1910|2000|2000|1990|2000|2200|2200|2375|2400|2275|1900|2125|2250|2600|2750||2700|2725|2950|3200|3625|3700|3825|3775|3775|3850|3200|3150|3350|3350|3775|3750|3900|3850|3550|3225|2775|2475|2425|1880|1790|1750|1740|1850|1700|1700|1760|1770|1830|1900|1700|1710|1590|1420|1570|1400|1690|1780|1160|900|1080|900|800|800|820|640|640|620|510|500|510|465|415|410|560|450|400|360|500|480|475||470|495|465|550|440|440|490|460|530|455|455||||460||600|600|540|490|470|470|480|510|480||495||||490|490|490|480|||440||450|440|440|440||440|430
06666|101447|/equities/indoritel-makm|JKSE|755|740|750|750|740|800|815|740|780|785|760|755|785|795|800|800|800|810|800|800|810|820|830|830|840|860|800|710|760|790|800|840|880|920|900|890|940|880|960||940|950|950|920|950|960|960|830||510||||||264|109||||||109||||||||||||||||||||||||||||||||||114|||||102|109||||||146|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146||||157||159||||159||||||||||||||||||||||||||||||||||||||||||||||||||||
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|4100|3925|3910|3855|3850|3985|3950|3900|4000|4005|4015|3995|4000|4040|4240|4115|4095|3925|4125|4050|4000|3975|4075|3850|3525|3550|3750|4275|4350|4325|4325|4250|4125|4200|4050|4000|4125|4300|4900||4950|4925|4850|4600|4725|5250|4750|5250|5350|5200|5350|5650|5900|5550|5850|6350|6500|6650|6500|5850|6350|6600|6600|6600|7000|6900|7200|7000|6850|6850|6850|6450|6300|6300|6250|5550|6450|6650|6500|6800|6200|6050|5950|5600|5400|5350|5850|5550|5100|5450|5350|4925|4600|4950|4550|4425|4325|4325|3775|3500|3825|3850|4250|4250|4650|4925|4900|4950|5200|5050|5050|5150|5250|5300|5600|5400|5550|5550|5400|5450|5450|5500|5550|5650|5250|5450|5250|5650|5150|5400|5100|5250|5250|4900|5000|4775|5250|5550|5800|5700||5250|5550|5450|5650|5450|5600|5300|5150|5050|5150|5200|5150|5250|5200|5350|5250|5400|5350|5350|5350|5300|5400|5250|5150|5050|5000|5000|5000|5000|5050|4900|5000|5100|5350|5400|5100|5150|5700|5700|5500|5750|5750|5800|6000|6050|6000|5800|5600|5200|5400|5150|4900|4525|4600|4500|4600|4850|4925|4950|5000|4950|4975|4975|5000|5050|5050|4775|5500|5600|5900|6000|5800|5900|5750|5750|6000|5850|5550|5100|5250|5200|5100|5600|5250|5450|4900|4725|4625|4750|4925|5000|5000|5100|5150|5050|5150|5500|5700|5450|5500|5500|5500|5400|5300|5350|5100|5550|5500|5450|5300|5050
06668|101449|/equities/indospring-tbk|JKSE|2136|2160|2144|2136|2080|2092|2160|2160|2160|2092|2160|2080|1980|1972|1996|2068|1964|1952|2060|2140|2180|2000|2000|2040|1900|2000|2120|2120|2000|2080|2140|2140|2520|2420|2300|2180|1940|2140|2320||2400|2340|2540|2400||2940|2602|2646|2440|2470|2470|2470|2411|2705|2705|2734|2572|2528|2646|2646|2764|2749|2808|2528|2558|2558|2484|2440|2440|2381|2381|2470|2352|2352|2278|2381|2396|2470|2381|2455|2675|2734|2293|2352|2411|2293|2396|2499|2440|2484|2440|2455|2587|2734|2602|2455|2543|2396||2310|2310|2478|2100|2068|2184|2352|2604|2877|2667|2268|1732|1533|1428|1428|1438|1480|1491|1502|1522|1564|1586|1522|1491|1470|1544|1512|1575|1648|1680|1806|1838|1754|1586|1575|1564|1323|1428|1491|1764|1911||1806|1796|1974|1911|2394|2625|2562|2688|2457|2205|1480|1512|1502|1522|1806||1326|1302|959|923|953|1077|1195||1018|1065|1065|1065|1018|1207|1195|1101|1184|1243|1243|1243|1160|1539|1687|1675|1373|953|1006|799|888|840|829|817|663|651||562|533|447|485|497|385|391|308|320|299|323|323|352|343|331|308||308|355|290|331|314|263|334|281|189|142|||||||130||||||148|178|178||||166|172||166|161||161||||192|208|207||
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06673|101452|/equities/intanwijaya-in|JKSE|217|216|237|234|233|234|236|231|231|231|226|231|232|243|245|235|231|227|231|222|222|226|245|231|235|240|249|235|226|217|222|194|198|222|194|194|189|198|226||208|208|208|231|208|212|222|231|226|245|240|245|240|240|249|254|254|249|249|249|270|265|265|275|255|245|250|245|250|260|245|245|245|245|255|250|250|250|250|250|260|250|250|250|240|240|245|240|240|235|230|230|225|245|205|205|200|190|200|194|220|225|240|240|255|225|220|220|225|215|220|215|220|215|210|205|205|210|215|215|215|215|215|210|215|215|215|215|210|215|215|210|220|200|200|200|205|205|250|240||235|240|275|255|280|280|270|270|270|265|270|265|270|265|270|260|265|260|245|250|255|245|240|240|245|235|230|245|245|270|340|290|275|255|245|240|245|235|245|270|255|245|250|240|235|235|235|235|285|205|210|210|205|210|215|215|215|230|200|200|210|225|210|205|200|195|194|230|230|210|198|200|190|190|190|198|196|200|195|189|195|191|200|198|197|196|196|186|200|196|200|200|215|230|245|240|240|255|235|250|235|250|240|235|245|255|260|275|270|280|265
06674|1025105|/equities/integra-indocabinet|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06675|946578|/equities/inter-delta-tbk-pt|JKSE||76||||||||||||||||||||||||||||||||||||||||||76|||||||||||||||76|76|76||85||||||||||84|86|||||82||||||||||||||||||||84|||||||||||||||||||||420|||420||||420||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420|||||||||||||||||||||||||||
06676|101453|/equities/intermedia-cap|JKSE|188|187|186|171|151|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06677|101454|/equities/inti-bangun-se|JKSE|5200||5405|5335|5335|5312|5498|5521|5521|5405|5498|5498|5498|5568|5312|5032|5032|5405|5312||5312|||||5964|5917|5498|5591|5591|5778|5684|6104|5358|4333|4007|3634|3262|3821||3728|4007|3728|3728|4030|4100|4287|4846|4986|4986|5265|5079|5219|5125|5172|5591|5871|6150|4892|4846|4846|4846|4892|4846|4846|4892|4892|4846|4846|4846|4939|5125|4892|4939|4659|4659|4799|4892|||||||||5125|4100|1398|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|224|224|224|224|226|225|225|210|160|210|210||190|||190|165||220|200|182|165|145|181|149|126|||142||160|||||||175||||180||194||194|194||||||||||||194|160|150||139|137||140|140|141|144|144||144||135|130||124|112|106|107||107|106|107|||107|||||104||||104||105|||||100||104|105||||105|105||100|110|102|102|102|102|100|100|100|105||107|90|80||80||80|80|80|||72||72|65|58|||72|||||68||68|68|||||68|||||||68||||||68|68|68|68|68|68|68|68|51|68|||68|||||||||66|65|65||65|64||65|||||||||||||||||||65||||||60|50|||61|60||62||||55|55|55||55|||45|38||||||||50||||60
06679|101455|/equities/intikeramik-al|JKSE|57|51|52|52|53|54|55|51|58|54|59|59|61|62|68|63|59|68|64|68|65|63|74||69|71|70|70|68||80|76|160|155||158|151|152|159||159||170|170|164|170|168|174|170|171|158|165|168|169|172|174|185|164|173|164|169|160|145|||149|147|150|142|142||142||144|139|137|137|138|141|139||143|143|140|142|135||136|143|144||145|143|146|140|149|150|142|144|132|140|140|145|145|151|149|141|140|140|132|129|138|135|138|139|141|141|141|148|147|148|147|148|142|133|133|133|135|134|135|135|141|134|138|136|130|145|137|150|156||151|155|159|155|172|165|159|158|158|157|157|162|164|166|148|147|146|150|139|138|137|136|137|135|140|138|144|148|147|158|158|144|141|149|147|138|143|142|140|151|147|148|153|156|160|156|161|154|140|135|132|131|130|129|145|150|149|144|141|145|147|152|170|169|184|152|182|280|235|255|245|280|250|265|275|295|300|330|315|330|335|390|400|450|510|650|1100|980|930|960|890|940|970|1080||1100||1150|||||||||1250|1250|||
06680|101456|/equities/intiland-devel|JKSE|459|453|465|480|448|465|453|440|432|400|355|355|347|332|324|318|317|308|310|315|295|300|310|320|310|330|350|360|380|335|315|320|335|385|350|275|310|305|380||400|390|440|445|465|510|495|550|560|640|590|570|580|580|580|540|560|560|580|560|580|560|510|415|350|325|335|335|350|345|335|335|325|345|355|315|325|325|310|305|315|300|330|340|330|335|325|305|275|310|310|305|325|350|355|350|350|340|340|335|345|310|345|340|360|400|435|385|390|345|320|295|305|285|285|285|330|250|270|265|265|270|270|255|265|300|199|193|210|230|245|240|255|220|210|210|230|230|280|290||285|295|300|300|325|345|315|320|320|320|315|320|310|330|345|355|350|365|350|365|330|335|325|310|330|330|320|325|310|325|335|330|350|395|425|400|400|405|420|445|470|470|485|510|470|485|490|490|490|530|475|480|680|700|640|620||550|535|530|515|565|590|600|590|505|535|500|495|550|495|580||604|557|544|539|527|496|457|410|414|375|354|345|328|276|220|211|203|242|263|285|293|345|319|337|354|319|293|237|250|276|177|246|99|106|108|108|119|112
06681|101457|/equities/intraco-penta|JKSE|262|264|264|265|245|239|254|231|232|225|211|211|211|215|211|211|212|216|215|211|211|215|219|219|223|227|240|240|253|253|253|253|261|265|261|253|261|286|320||320|333|337|337|337|341|316|324|324|345|362|379|345|328|333|350|362|354|366|362|379|383|383|387|404|404|417|438|404|396|409|379|379|392|387|392|417|421|417|421|480|480|497|522|531|539|548|531|505|539|539|556|581|598|606|598|632|590|581|581|590|598|640|615|649|691|724|758|792|792|800|775|860|800|810|810|770|760|790|770|770|780|620|590|590|600|590|620|600|630|630|650|680|650|650|610|670|700|790|820||760|740|780|810|840|840|760|740|750|700|700||770|765|735|730|720|725|735|730|730|695|700|665|595|610|545|550|535|535|560|485|465|485|490|480|490|535|510|485|490|500|480|490|430|420|400|415|342|318|308|294|282|268|258|226|208|196|194|190|178|182|176|160|162|128|128|140|136|146|146|142|150|152|128|134|126|126|126|130|126|132|138|136|136|138|138|136|142|152|142|140|142|136|150|156|164|162|150|154|150|156|156|162|136|138|138|128|132|130|120
06682|101458|/equities/island-concept|JKSE|350|316|314|312|303||250|305||305|325|340|295|297|||319|325|355|360||||389|393|384|389|411|411|406|424|437|441|441|437|459|459|468|441||389|309|296|327|318|349|340|322|287|274|221|221|199|190|194|185|203|194|199|225|212|230|234|256|260|260|269|291|||||353||389|389|||393|393|397|||||530|||609|||||565||||565||||||||477|397|393|397|486|503|503|512|521|547|512|530|565|574|547|494|441|393|397|375|494|539|402|402|||||||||402|406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|441|433|441||450|477|486|||||494|441|441||450|441|433
06683|1153173|/equities/itama-ranoraya|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06684|101459|/equities/j-resources-as|JKSE|586|458|394|389|390|387|393|396|428|436|426|470|496|364|319|318|318|313|346|343|346|357|354|357|307||343|354|339|350|371|357|350|364|386|382|386|386|396||386|379|429|432|457|457|450|482|525|521|543|557|568|529|564|614|636|675|686|654|671|693|714|650|575|546|607|629|654|657|682|714|686|700|714|729|771|771|771|736|814|829|857|707|593|600|607|557|514|554|557|579|589|571|575|550|589|586|536|382|400|436|500|500|518|525|529|525|546|543|550|568|586|568|582|596|493|507|539|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|54||21|19||||||||||||||||||||||||||||||
06685|101468|/equities/jkt-intl-hotel|JKSE|1575|1460|1590|1690|1690|1720|1750|1735|1625|1700|1630|1500|1515|1525|1630|1600|1520|1600|1330|1400|1510|1580|1860|1830|1880|1960|1970|1930|1760|1750|1760|1740|1740|1740|1700|1680|1700|1890|2000||1970|2000|2100|2000|1940|2100|1980|2000|2425|2625|2375|2425|2450|2350|2000|2050|1810|1630|1400|930|740|740|750||790||780|740|750|710||700|720||690|690||770|690||700||670|680|660|700|680||680|690|690|690|670||650|||580|640|600|680|660|690|720|750|750|750|750|750|680|710|690|640|660|660|630|660|660|600|670|700|720||620|660||660|650||680|700|||690||750|660|650|700|700|||710|710|770|780|740|750|760|720|770|800|790|760|760|780|800|760|800|800|800|780|800|||800|850|750|710|720|730|710|740|800|800|790|800|800|810|820|810|810|810|820|830|840|880|820|780|750|||650|660|640|600|590|600|610|590|620|590|590|590|600|600|570|600|690|650|710|700|720|690|680|690|580|580|520|530|500|510|530|530|580|550|550||610|610|650|610|610|670|670|640|550|600|660||580||580|550|550|550|560|550|550|600|610|480
06686|101237|/equities/jkt-kyoei-stee|JKSE|53|63|60|63|70|69|70|79|78|64|80|83|80|82|84|80||82|||98|||||93||||||||71||||||||||||80|||||||87|||||||120||119|118|110||90|90|100|101||95|88|101|101|107|108||||88||||114|114|||||||103|103|105|150|135|133|110|100|80||100|100|110|111|103|111|113|115|109|109|110|||||105|112|120|100|100|96|95|93|93|||97|110|||||||||120|||||||115|120|120|100||130|125|145|144|127|109|130|136|137|||||||136|155|140|145|||||200||199|161||161|165||||195|185|188|189|150|160|140|128|140||105|106|108|125|106|99|98|82|80|85|75|88|71|75||80|84|109|92|91|110|86|85|81|86|89|84|65|75|70|73|80||84|||||83|76|85|85|77|77|80||85|80|88||86|80|83|81|83|86|85|82|85|80
06687|945179|/equities/jakarta-setiabudi-int|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750||||||||||||||||||||||||||||||||||||||||||||||||||750|750||||||||||||||||||||||||700|||||||||||||||||||||590||||600|630|||||||650|650|700|||||||||||||||||||||700|||700|||700|||||||||||||||||||||||||||||||||||||||||||||||||||||
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|408|408|418|408|405|412|422|418|435|445|450|448|455|455|432|402|395|390|360|345|345|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1395|1235|1320|1385|1405|1420|1410|1520|1620|1550|1595|1625|1475|1470|1390|1440|1390|1280|1270|1220|1200|1240|1230|1240|1330|1330|1400|1350|1480|1490|1490|1420|1460|1520|1450|1090|1180|1180|1330||1240|1370|1370|1470|1490|1610|1420|1710|1830|1980|1990|1950|1870|1780|1940||1790|1900|1890|1760|1820|1740|1650|1630|1600|1380|1420|1310|1250|1220|1250|1230|1180|1120|1200|1070|1080|1060|1020|990|970|970|975|995|940|905|870|865|890|880|855|855|875|865|890|920|930|985|945|965|840|820|840|870|940|830|840|860|830|790|825|835|840|840|850|865|830|850|865|830|805|780|800|765|760|810|830|895|865|910|935|995|1030|965|955|815|865|860|1030|1050||985|990|970|1020|1060|1080|1120|1050|940|975|895|865|805|765|775|770|730|730|695|680|695|690|680|610|615|605|595|590|570|615|605|580|620|640|630|630|640|675|700|710|720|665|710|630|655|640|685|795|775|700|615|570|505|505|465|445|505|374|352|330|298|306|316|280|280|264|270|298|292|318|300|274|268|272|264|264|260|250|246|250|246|244|256|270|272|276|280|278|282|276|278|280|278|268|196|190|184|172|170|180|170|166|168|164|168|178|168|166|164|144|136
06690|1057069|/equities/jasa-armada-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|5961|5936|6011|6011|5911|6136|5986|5811|5786|5512|5362|5487|5387|5163|5163|5313|4988|4784|4614|4614|4739|4839|5088|5088|4864|5038|5288|5238|5587|5687|5687|5587|5687|5786|5587|5038|5437|5737|6036||5836|6086|6186|6285|6285|6036|6136|6235|6634|6684|6684|6834|6585|6585|6634|6634|6335|6136|5936|5637|5786|5786|5687|5587|5487|5487|5487|5138|5587|5437|5587|5437|5487|5737|5786|5687|5737|5836|5786|5786|5687|5737|5737|5886|5836|5737|5737|5737|5737|5836|5786|5786|5687|5637|5836|5437|5537|5387|5338|5038|5038|5188|5088|5138|5437|5487|5387|5387|4988|4963|5138|4864|4963|4764|4664|4639|4639|4415|4464|4240|4240|4265|4290|4190|4115|4140|4115|3791|3766|3891|3841|3916|3866|3841|3791|3791|3966|3592|4000|4175||4000|3975|3900|3825|3975|3875|3650|3750|3675|3525|3425|3350|3425|3450|3450|3425|3425|3300|3375|3300|3350|3450|3275|3225|3300|3275|3075|3100|3025|3100|3075|3175|3300|3350|3425|3300|3225|3500|3550|3500|3500|3500|3625|3750|3750|3575|3400|3200|3100|3075|3075|3050|2975|2800|2675|2600|2675|2225|2175|2200|2100|2175|2125|2000|2025|1930|1810|1990|1920|2075|2100|1980|2025|1810|1770|1770|1770|1750|1780|1740|1750|1720|1800|1800|1860|1860|1810|1830|1880|1910|1900|1860|1890|1850|1830|1790|1830|1860|1810|1830|1890|1840|1800|1760|1830|1750|1800|1740|1680|1620|1620
06692|1131181|/equities/jasnita-telekom|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06693|101463|/equities/jasuindo-tiga|JKSE|75|74|74|75|77|78|78|78|78|78|79|80|80|79|80|76|74|74|75|75|75|76|78|78|78|79|80|80|80|81|80|81|80|78|75|78|75|75|79||80|79|78|80|81|84|81|79|81|81|84|86|88|88|89|88|89|91|95|95|92|92|92|94|92|95|96|95|90|90|90|92|89|92|92|92|92|92|91|92|92|92|92|92|92|94|95|96|96|99|98|98|99|99|99|99|100|101|101|100|99|99|99|98|100|101|102|98|91|95|100|101|100|102|99|95|94|95|96|94|84|80|79|75|69|70|72|65|61|60|61|62|65|60|62|50|50|51|60|64||59|58|52|59|70|74|78|73|79|79|71|72|74|78|81|86|88|83|80|76|78|77|76|77|76|68|68|69|66|64|66|60|63|60|58|59|50|41|33|32|32|29|||28|||||||||||||||||26|||||||||||||||||||||||||||||||||||||||||||||||||
06694|101460|/equities/j.a.-wattie|JKSE|363|361|350|365|365|369|360|380|374|379|378|375|384|380|378|379|369|370|375|375|375|365|365|375|370|370|370|370|385|385|390|390|390|395|395|395|395|360|355||365|365|365|355|370|365|365|355|355|360|355|370|380|375|385|395|385|375|370|370|375|375|375|370|380|375|370|360|365|365|370|380|380|385|385|350|350|350|340|340|340|335|305|290|330|355|355|330|335|345|345|350|355|360|370|375|350|340|340|345|355|345|355|360|375|405|410|410|395|410|425|420|390|375|375|380|380|370|370|400|400|390|375|380|380|355|365|365|355|390|390|380|405|370|370|320|345|365|415|455||470|485|485|500|530|530|435|455|450|460|450|460|490||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06695|101464|/equities/jaya-konstruks|JKSE|640|620|650|650|595|610|600|595|595|550|530|540|540|540|520|530|530|550|540||540|540|530|540|550|540|550|560|540|550|550|540||510|450|390|410|420|420||410|410|400|358||330|322|295|354|354|342|334|324|297|304|299|299|291|283|285|285|287|285|285|287|287|293|283|293|275|281|295|265|275|295|295|295|295|295|295|308|310|314|314|310|301|310|322|328|308|312|310|310|314|306|301|301|304|301|306|285|291|281|287|291|285|287|281|289|285|299|297|295|301|312|306|304|304|295|297|295|295|277|275|279|283||193|177|177|181|196|177|196|196|177|187|177||||177|157|161|161|171|165|||177|163|167|159|157|171|171|171|167|167|167|167|167|167|||167|167|147|167|161|167|159|157|||157||128|||138|138|118|138|161|157|169|139|139||||118|108||||112|112|112|114|114|112|110|114||||138|138||139|141|138|126|116|118|118||118|118|118||118|118|||143|128|118|130|118|100|110|118|122|120|112|118|112|116||||100|114|104|120|98|120|98|98
06696|101466|/equities/jaya-real-prop|JKSE|940|930|895|870|830|830|830|800|765|790|800|810|810|800|780|800|780|760|760|800|800|780|800|790|770|820|820|880|880|830|800|800|810|830|800|790|780|850|940|||1000|1000|1010|1040|1070|1050|1000|1020|1010|1040|1020|1000|950|930|950|990|1020|965|940|940|945|920|820|720|640|620|||||620||||||||550|540|555||||600|600||620||||||||||580|||||||580|580||540|515|||420|420||440||440|420|405|405|||440|420|405||340||||||340||||340||||340|300||||340|||320|310||310|300|310||312|280|260||260|250|232||232|||||||||||260|250|250||252|232|232||240|300|260|220|196|164|164|||170|170|190||190|190|160|160|160|156|154|160|160|162|160|160|168|166|176|162|158|154|152|152|154|156|150|148|150|150|150|160|154|152||160|150|154|160|150||156|156|156|156|156|156|156|156|||148|148|148|142|150|142|144|132|138
06697|1088205|/equities/jaya-sukses-makmur|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06698|1073106|/equities/jaya-trishindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06699|101467|/equities/jembo-cable-co|JKSE|2900||2795|2845|2800|2800|2800|2800|||||||||||2800||2800|2750|2650||||2950|2900|2850||2600|2750|2600|2550|||2500||||2275|2600|2500|2200|2525|2450|2700|2500|2625|2375|2350|2450|2275|2075|2225|2050|2100|2000|1890|1800|1820|1740|1720|1670|1680|1720|1760|1700|1770|1780|1830|1900|1930|2000|2000|2025|2100|2150|2075|2075|2175|2100|2025|2150|2050|2225|2175|2050|2100|2250|2475|2425|2825|2950|2500|2550|2050|2125|2200|2150|2125|2250|1790|1540|1820|1870|890|870|810|810|800|790|820|770|820|780|770|770|730|750|740|680|600|600|610|600|590|560|560|560|580|620|600|485|500|460|480|500|600|600||610|610|600|660|600|510|500|520|510|495|500|530|500|530|520|520|510|540|550|530|560|520|520|520|520|520|510|550|540|570|540|500|580|610|620|570|560|610|600|620|630|600|610|660|660|600|590|630|570|570|580|570|580|570|590|610|590|620|540|580|550|590|600|530|530|560|530|720|800|860|800|760|670|760|560|550|560|530|580|540|560|570|580|570|520|520|490|500|500|520|530|560|560|580|520|550|550|580|790|530|520|550|500|490|465|800|610|450|425|450|420
06700|101238|/equities/kabelindo-murn|JKSE|163|153|153|153|152|153|158||158|158|157|157|150|148|150|152|149|158|||||158|||145|146|173|167|158|179|164|163|165|165|159||170|180||177|190||190|190|191|191|190|176|180|194|195|200|191|195|205|220|197|177|144|145|125|136|135|134|126|120|119||121||135|126|117|125||135|138|126|140||137||150|149|146|139|138|145|133|122|124|130|143|149||150|131|151||152|150|150|150|149|158|150|146|136|119|121|120|116|115||115|114|114|111|118|114|114|116|114|113|112|112|112|112|116|115|116|118|115|117|116|123|114|115|||111|||100||101||109||101|105|||||110|||||110||||||||||||||110|||110||110|110||110|||||||110||110|135|130||110|110|110|||110|110|120|||125|125|130|130|130|135|145|140|140|135||174|||169|120|170||115|115|||115||115||115|115|||115||115||115|||115||115|||115|115||
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1560|1560|1545|1545|1510|1500|1465|1425|1475|1425|1450|1470|1395|1415|1405|1410|1390|1370|1320|1240|1200|1190|1180|1220|1280|1280|1330|1270|1360|1330|1340|1310|1300|1360|1350|1250|1350|1340|1440||1450|1360|1480|1450|1440|1440|1190|1320|1370|1450|1480|1540|1450|1330|1350|1320|1230|1230|1240|1190|1230|1330|1260|1160|1130|1090|1090|1060|1040|1000|1040|1060|1040|1120|1040|1030|1010|980|980|990|1000|1000||960|940|860|875|865|775|785|785|780|775|760|765|770|760|755|760|790|790|785|770|775|785|780|800|700|710|730|710|685|700|695|705|690|690|715|715|710|715|690|690|680|675|680|685|710|675|690|705|695|705|670|675|665|650|580|710|720||695|685|685|640|695|700|710|725|690|690|650|660|690|685|700|685|695|715|715|735|745|695|625|590|620|585|575|585|565|580|580|550|610|630|650|630|605|755|735|695|640|610|590|535|520|530|515|510|515|505|485|475|465|475|460|470|490|495|465|450|400|420|420|376|378|362|354|390|368|415|410|405|410|366|374|348|344|336|312|310|320|298|308|276|276|272|260|260|260|254|254|250|260|258|256|244|258|270|264|262|244|238|240|242|254|256|272|276|262|230|206
06702|1052430|/equities/kapuas-prima-coal|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06704|101469|/equities/k-i-jababeka|JKSE|246|257|249|259|246|286|247|245|230|211|214|218|216|197|197|205|194|187|187|188|187|192|198|198|191|193|208|222|251|232|242|246|242|261|232|213|242|246|285||300|295|309|304|328|338|328|342|357|390|371|304|309|300|281|285|290|266|285|281|285|290|261|238|223|219|219|219|228|233|223|190|190|195|186|189|195|195|195|195|195|195|195|200|204|204|195|182|175|176|176|177|178|173|180|180|186|176|175|173|184|190|200|209|219|233|223|228|219|206|187|183|186|183|174|177|183|171|176|179|174|186|189|182|178|181|172|167|145|152|149|154|157|166||130|133|135|176|188||173|173|172|154|176|179|152|148|122|119|121|118|123|121|123|124|120|125|117|116|117|115|110|107|111|110|115|100|99|102|104|103|110|116|115|117|121|122|123|121|125|121|128|128|132|128|125|125|129|122|115|119|114|92|90|90|92|94|87|91|91|95|94|91|90|89|94|107|104|124|117|109|111|106|108|110|102|101|101|102|107|114|116|116|120|121|116|114|115|116|121|115|123|126|120|114|125|129|129|129|132|136|124|123|130|125|133|135|128|119|102
06705|101239|/equities/kedaung-indah|JKSE|150|150|140|140|140|142|141|141|136|136|140|140|142|148|150|146|142|142|138|142|145|145|142|142|142|162|150|160|160|155|160|140|140|140|140|130|130|138|152||155|165|140|140|140|140|142|140|150|148|150|142|152|160|140|138|150|148|165|150|160|168|150|152|145|145|142|140|140|138|135|135|135|130|155|128|140||135|128|142|125|122|130|105|89|84||||||||||84|86|88|115|112|130|105|105|115|122|125|130|128|105|108|125|105||||105|105|98|98||98|95|90|||85||||||85||84|||||||90|||||||||||210|||200||||||200||||||||||||200|200|185||170||170|165|175|195||158|185|220||||||||||185|||||||189||179|170|169|150|130|110||80|75|60|||||||||||||||||||76|90||||||||||110||||102|||
06706|101471|/equities/kedawung-setia|JKSE|345|348|367|363|350|370|388|385|389|375|375|389|380|375|369|364|358|364|350|345|365|350|370|355|375|375|365|365|365|355|350|325|320|340|325|330|305|300|365||365|385|395|400|415|430|450|445|480|500|540|560|550|530|540|590|620|600|620|560|540|550|520|520|520|520|540|520|510|510|520|495|510|560|610|540|630|620|600|560|680|700|690|730|590|495|475|400|360|325|330|340|345|325|335|335|335|345|350|330|330|345|395|405|430|360|300|300|295|265|255|260|250|255|250|250|240|235|245|240|240|245|225|245|215|205|200||200||200|240||270|245|205|200|215|270|250||220|240|240|235|260|260|235|225|225|235|230|240|240|245|245|235|225|225|205|210|210|192|191|186|189|195|205|250|197|205|210|205|225|225|235|230|230|225|230|235|235|235|235|250|240|235|205|210|172|180|175|175||167||175|175||170|170|180|185|190|190|210|180|200|191|205|200|200|200|188|189|157|160|158|142|151|153|147|157|157|165|160|170|155||179|170|163|164|165|155|155|160|170|177|167|172|165|171|172|168|193|188|167|169|154|137|144
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06708|1152348|/equities/kencana-energi-lestari|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06709|101472|/equities/keramika-indon|JKSE|147|148|144|144|149|148|149|151|151|152|150|149|144|142|144|145|148|155|156|156|158|160|160|164|170|177|180|176|180|183|182|183|177|170|152|144|149|175|180||184|175|178|180|184|178|170|178|189|192|187|188|195|189|186|189|192|193|197|188|196|200|198|196|196|210|192|215|196|188|183|175|179|178|139|134|138|113|112|100|96|92|94|84|85|83|89|84|87|89|87|90|89|86|86|88|90|86|85|80|79|89|94|94|100|100|95|97|100|94|94|103|102|105|99||113|102|105|90|96|87|84|75|76|74|70|69|70|71|70|69|73|71|75|76|86|64|73|73||74|74|75|81|85|85|85|86|84|83|84|89|93|91|92|92|95|107|86|84|88|83|84|81|82|85|83|81|80|83|84|87|92|100|94|94|100|100|106|107|112|99|100|107|82|81|82|84|83|82|80|79|82|80|82|85|84|80|81|85|88|93|97|96|101|108|137|193|235|250|275|305|365|435|440|430|410|340|335|315|265|240|230|215|196|198|130|133|132|131|131|144|164|184|193|220|230|215|220|205|||||||||150||
06710|101473|/equities/kertas-basuki|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50||50|50|||50||50|50|50|50||50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|54|55|58|62|60|60|62|57|58|61|63|62|62|64|65|65|61|55|56|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|53|56|59||58|58|61|64|72|69|68|69|70|70|68|71|74|75|73|75|72|71|71|70|70|75|82|79|84|75|78|79|78|79|82|81|85|92|97|94|97|99|98|97|93|87|93|93|94|100|95|99|102|100|100|100|100|100|100|100|100|106|124|132|152|124|128|120|126|108|124|154|154|174|152|154|160|164|176|214|204|250|410|470|580||||660|640|640||690||||||690|670|670|640|680|700|700||700|620|630||600|680|510|600|600
06711|101474|/equities/kimia-farma|JKSE|975|925|900|895|860|895|900|825|780|760|750|775|770|730|690|700|705|735|590|560|540|530|510|510|510|550|610|610|650|580|540|540|570|600|560|450|495|530|740||780|830|880|860|860|890|890|940|890|960|940|1020|940|940|1010|1020|990|1020|1080|1050|1080|1120|1090|980|1010|1020|1030|1030|960|770|750|740|720|750|710|710|740|630|485|490|500|510|530|530|510|490|510|490|480|480|485|500|530|480|485|510|540|520|500|470|480|465|510|520|530|620|630|610|530|455|440|445|450|440|425|430|445|460|455|435|400|335|340|340|295|290|285|275|275|285|290|290|310|250|245|225|245|235|250|270||255|275|290|295|330|330|325|315|275|280|198|205|200|200|192|191|185|180|173|174|179|173|141|139|140|141|143|141|136|145|147|146|156|162|159|158|161|162|163|166|164|161|180|184|199|194|210|194|170|147|133|128|128|128|126|128|130|133|133|127|125|128|130|124|126|120|122|134|134|155|138|137|134|129|129|128|125|122|124|123|125|124|130|129|130|133|127|124|125|129|127|125|132|129|129|136|143|146|148|149|150|149|146|150|149|149|152|151|152|149|144
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06713|1052236|/equities/kioson-komersial|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06714|1025103|/equities/kirana-megatara|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06715|101475|/equities/kmi-wire-n-cab|JKSE|136|144|145|150|153|166|169|169|168|157|150|138|143|124|128|136|129|138|150|145|141|150|150|151|159|169|174|177|200|187|187|177|182|188|187|183|185|195|220||220|230|245|240|245|250|245|255|265|285|275|260|275|255|295|310|295|285|260|240|230|210|210|190|196|197|200|200|193|194|193|187|191|199|215|205|205|215|205|198|215|200|205|215|210|220|199|205|230|210|210|190|185|180|140|140|135|127|128|129|132|138|135|140|145|165|134|138|120|116|118|118|114|107|111|107|110|109|107|112|112|109|112|104|102|104|105|107|106|108|95|91|101|97|98|100|98|100|103|107||103|102|105|114|117|114|114|111|110|114|95|107|116|111|112|95|88|86|85|89|92|90|90|83|83|85|83|87|81|81|80|80|82|81|80|79|75|80|79|78|80|78|82|84|80|78|79|82|71|68|69|63|65|64|67|68|64|64|68|63|66|67|69|66|66|71|70|70|73|92|66|64|65|55|56|59|59|53|53|57|53|53|54|55|54|57|56|53|58|58|58|58|60|56|55|57|60|63|61|60|60|58|56|60|58|58|59|55|64|68|55
06716|101476|/equities/kobexindo-trac|JKSE|232|240|252|236|241|244|254|259|260|267|262|270|273|260|279|297|270|275|285|310|300|300|305|290|305|320|330|350|350|360|350|350|380|370|365|355|350|345|365||355|350|345|360|400|340|325|325|340|300|310|305|335|350|365|385|400|405|405|405|405|420|400|420|425|440|440|460|455|460|550|600|590|570|600|600|600|620|620|660|660|690|660|700|730|690|710|670|570|560|570|560|510|540|465|450|455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06717|101240|/equities/kokoh-inti-are|JKSE|400|410|350|350|350|345|305|256|272|255|259|250|305||320|275|275|275|310|||275|300|320|285|280|280|300|330|300|285|280|270|280|270|300|300|300|305||305|275|290|300|310|330|335|350|365|370|375|390|395|390|395|650|500|375||205|||250|220|220|220|215||265||||300|310||300|300|330|285|||||325|325|330|330|310|320|340|320|300|320|340||340|315|345|310|295|250|250|280|280|290|320|330|315|300|300|270|285|320|215|192|220|205|187|184|181|192|186|181|180|200|255||200|195||194|200|180|182|181|180|205|178|240|250||255|245|240|280|290|290|290|290|280|285|280|280|265|250|200|210|210|185|174|172|164|161|158|161|185|177|178|189|199|196|198|200|190|200|180|180|186|155|148|113|108|108|110|111|106|108|107|109|111|108|110|115|109|118|120||117|128|111|112|136|200|174|174|149|174|183|174|174|171|174|174|174|170|170|157|160|135|106|106|107|130|130|130|130|135|125|117|117|110|112|106|110|111|117|104|102|90|77|68|63|74|52|64||64|60|69|60|63|57
06718|1097709|/equities/kota-satu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06719|101477|/equities/krakatau-steel|JKSE|462|460|473|469|468|492|487|506|520|477|463|463|452|455|460|473|464|446|459|468|459|463|468|463|473|468|501|520|539|501|501|473|492|482|473|463|444|444|492||459|473|454|444|435|449|421|468|482|492|520|539|539|520|539|577|615|605|624|615|615|624|624|615|615|624|605|615|633|624|615|605|615|624|633|624|624|652|633|671|662|671|662|671|633|633|643|633|624|652|643|662|681|728|747|728|737|709|681|709|681|662|671|690|747|785|813|832|804|813|813|832|860|832|785|794|804|804|823|823|841|841|794|794|794|785|785|794|775|813|813|766|804|766|785|690|747|804|908|917||970|960|970|1010|1090|1090|1100|1090|1050|1060|1040|1130|1120|1130|1140|1130|1140|1140|1180|1190|1180|1170|1190|1150|1070|1050|1040|1060|1020|1080|1120|1120|1180|1210|1200|1150|1170|1210|1220|1200|1270|1280|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06720|101478|/equities/kresna-graha-s|JKSE|81|81|81|80|79|80|79|79|79|78|76|75|75|74|75|75|75|74|75|72|73|72|71|69|69|70|71|72|73|72|71|68|68|64|60|62|64|67|70||68|68|68|68|69|71|71|71|71|72|73|72|71|71|71|70|71|72|72|67|63|63|59|56|56|53|53|52|52|52|52|55|45|44|44|44|45|46|45|45|47|47|46|47|46|44|46|46|44|45|45|45|48|46|45|45|45|44|46|45|45|45|45|44|45|44|43|42|35|35|35|35|34|34|35|35|36|37|39|38|39|40|38|38|34|34|34|35|36|36|37|36|37|36|34|30|30|32|36|38||37|38|38|38|38|36|46|50|47|47|40|39|40|40|41|40|38|38|37|36|35|35|33|32|32|32|31|31|29|29|28|26|28|26|28|23|23|24|24|23|24|24|24|23|22|22|22|23|22|22|21|21|21|21|21|21|21|21|21|21|20|20|20|19|19|18|18|19|18|19|19|19|19|19|18|19|18|18|17|17|18|18|18|18|18|18|18|18|18|18|18|17|17|17|16|16|16|16|16|15|15|16|16|15|15|15|16|16|16|15|15
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06723|1174268|/equities/ladangbaja-murni|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06725|101480|/equities/langgeng-makmu|JKSE|200|207|209|195|201|205|208|198|201|197|198|201|202|199|201|200|199|195|215|220|240|250|260|255|285|315|375|400|540|670|620|490|470|445|435|360|355|260|275||290|265|265|265|260|265|265|275|350|400|330|290|300|285|295|290|290|300|290|265|265|260|265|260|270|265|290|250|245|235|265|255|255|275|345|230|230|230|230|230|225|225|225|235|250|250|250|235|220|225|215|225|230|220|220|230|230|225|225|225|230|240|250|260|270|270|275|265|265|265|265|250|250|245|255|250|250|250|270|225|225|230|215|205|215|215|215|215|210|210|215|215|215|220|189|195|210|220|265|275||260|270|280|280|305|295|280|260|260|265|265|280|280|285|285|265|265|240|235|240|245|220|220|220|220|225|220|220|215|225|230|245|250|260|270|260|275|280|270|275|285|275|275|285|285|290|355|320|310|310|295|285|280|310|255|245|250|245|250|285|240|255|250|265|250|191|210|245|260|265|285|225|225|215|215|210|235|225|215|275|225|205|200|200|210|210|215|205|205|210|215|220|230|225|230|225|240|265|255|250|240|235|235|230|285|235|220|200|195|205|200
06726|101481|/equities/lautan-luas-tb|JKSE|432|405|380|380|370|368|365|372|378|378|368|365|352|358|338|338|338|335|340|340|340|335|340|345|350|350|365|365|365|375|370|365|370|375|380|360|385|400|430||415|395|390|395|415|420|420|435|440|490|415|430|445|390|395|395|395|400|400|385|385|380|370|375|375|375|380|380|370|375|380|370|375|385|380|385|390|380|385|400|400|400|410|395|405|385|390|385|390|395|400|400|410|415|420|405|405|400|400|395|410|405|410|430|445|465|445|445|430|430|445|435|430|430|435|435|445|440|445|470|465|460|455|400|395|405|395|395|390|390|385|390|440|400|390|375|405|425|485|490||465|500|490|495|575|575|530|520|450|475|435|455|460|480|475|480|435|400|395|385|390|385|370|375|370|375|370|375|370|385|400|375|395|390|400|395|400|400|400|410|390|395|410|410|415|420|415|410|405|410|395|375|385|375|380|385|390|385|375|395|385|410|410|385|370|370|385|420|415|415|415|390|395|385|430|385|375|380|370|360|360|355|370|370|375|385|375|375|370|370|370|355|375|360|375|390|820|840|830|830|830|830|830|800|820|860|870|840|820|820|760
06727|1057991|/equities/lck-global-kedaton|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06728|101486|/equities/lippo-securiti|JKSE|209|211|214|213|220|238|190|193|200|200|199|201|200|197|197|198|204|194|197|193|194|195|195|200|200|198|210|215|225|215|220|210|210|220|200|179|199|215|260||235|235|245|215|275|270|285|260|305|350|280|260|245|210|186|183|186|188|192|205|185|183|172|166|166|157|156|158|165|165|167|167|164|166|165|155|158|153|144|146|134|135|137|137|144|129|120|123|124|123|126|125|129|114|118|122|115|117|115|107|130|134|138|130|150|163|119|115|115|116|115|123|130|130|134|130|131|128|119|115|112|111|113|112|105|94|92|91|92|91|94|88|98|83|86|76|86|85|108|116||114|119|128|131|142|141|136||156|152|148|178|160|168|156|160|186|186|188|192|196|198|200|200|220|230|232|236|240|250|206|214|194|208|200|186|200|222|200|156|122|122|130|120|124|120|128|136|104|100|100|100|102||100|102|100|100||100|100|100|100|100|100|100|100|100|100|100|100|100|102|102|100|100|100|100|100|100|102|102|106|102|102|100|100|100|100|104|106|100|104|106|102|102|106|114|110|120|112|110|106|102|100|100|106|100|100|100|100
06729|101482|/equities/leyand-interna|JKSE|100|91|68|70|65|83|83|87|88|89|90|100|108|105|103|100||110|109|98|108|106|104|92|89|92|90|88|93|95|103|112|114|112|75|96|119|125|130||133|133|143|155|163|167|188|180|200|200|200|210|205|235|245|240|250|210|170|170|190|199|199|195|200|176||178|176|173|178|175|169|159|150|141|134|131|129|128|126||133|130|133|142||134|133|131|130|139||171|170||||||||||180|||185|195|185|190|195|185||184|184||180||180|181|||||||||||||||||||||182|181|||180|177||||178|179|181|180|184|190|192|187|186|193|189|189|189|188|184|240|||||||||||||||||235||235||225|220|215|225|225|235|230||245||245|245||260|275|260|275|240|270|295|240|199|215|215|215|230|245|250|250|245|245||245|250||250|250|245|260|255|270|||255|250|265|265|275|265|285|280|260|275|285|300|275|275|285|295|320|285|310|255|230|210|250
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06731|101241|/equities/limas-centric|JKSE|50|50|50|50|50|50|50|50|50|50|51|50|50|50|51|51|50|51|50|50|50|52|50|51|50|50|54|56|55|56|60|68|64|59|60|65|57|56|52||51|52|51||50|50|50|||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||||50|50|||||50||||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|55|50|50||50||50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|50|50|52|51|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|51|50|50|50|50|50|50|50|51|51|51|51|50|51|52|50||50|50||50||50|50|50||50||50||||50|50|50|50||||50|||50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|51|52|52|51|51|51|51|53|54|54|55|54|52
06732|102980|/equities/link-net|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06733|102975|/equities/lion-metal-wor|JKSE|||1250|1200||1200|1250||1220|||||1210|1210||1200|1200|1250|1150|1200|1240||||1300|1400|1440|1400|1365|1200|1250||1360|1300||1350||1350||||1400|1390|1450|1300|1450|1350|1300|1300|1350|1400|1330|1300|1500|1500|1500|1300|1290|1310|1370|1360|1400|1340|1130|1050|1020|1095|1095|1050|1085||1040|980|1040|1100|1095|1085|1090|1100||1000|1050|1010|1000|955|995|910|900|1000|1000|1000|||1050|1000|1000|1000|960|940|970|1020|1020|970|935|720|690|735|735|640|620|500|500|500|500|500||520|520|525||||525|525||525||||||||||525|||525||550||550|540||585|600|530|555|470||460||500|535|||||430|520|480|||||||380||||380||380||400|420||510|||420|420|400|410|370|310|320|||295|300||300|290|260||||||||||||2500|2850|2525||||||||||||||||||||||||||||2100|2100|||||||||||
06734|101242|/equities/lionmesh-prima|JKSE||800||750|650|||730|730||720|702|705|650||660|700|750|||800|800||||1000|||1220|850||||850||850||850||||||||1000||950||1240|1240|1280|1400|1600|1625|1600|1580|1680|1500||1600|1360|1360|1670|1350|1300||1200|1150|1100||||1050|900||||840|810|700|700|||700|800||||||||||830|780|780|||800||800|800|740|610|600|600|625|550|510||510||500|500|485|465|500||470|520|525|500|550||||480||480|480||450||480|||480|||450|475|500|500|520|535|540|525|||580|495|560|560|490||460|410||400|420|420|||||||||||||||480|||490||465|470|460|550||590|312|268||280|280|255|280|420|350|280|218|||||||||||2050|2000||||||||||||||||||||||||||2400|||||||||||||||
06735|101483|/equities/lippo-cikarang|JKSE|7873|7537|7465|7633|7400|8250|7500|7300|7775|7700|7375|7150|6325|5825|5575|5925|5425|5250|5100|4825|4675|4675|4975|4675|4825|5050|5900|6450|6500|5600|5100|5250|5300|5750|5250|4400|4800|5300|7200||6700|7150|8050|7250|7750|8550|8150|8650|9200|10300|8800|7450|6850|6800|6450|6400|6400|6450|6700|6100|5700|4800|4025|3725|3550|3575|3725|3400|3300|3225|3400|3225|3225|3475|3600|3325|3375|3550|3500|3725|3725|3750|3700|3850|3775|3700|3750|3550|3525|3675|3525|3550|3700|3850|3850|3725|3600|3250|3200|3200|3100|2975|3425|3575|3850|4100|3225|2700|2700|2725|2600|2250|1920|1880|1890|1880|1970|1880|1940|1950|1940|2150|1950|1790|1810|1850|1900|1820|1640|1790|1850|1880|1940|1820|1900|1530|1570|1590|2025|2375||1970|2400|1550|1170|1200|930|650|600|600|560|530|580|610|630|630|650|640|630|550|540|550|500|530|475|475|480|405|390|365|365|360|335|355|400|395|405|415|405|400|410|425|420|460|450|480|455|470|440|305|275|275|260|260|255|260|270|260|240|235|240|245|245|260|250|250|245|255|260|240|265|260|260|260|260|265|240|240|235|210|215|220|220|235|225|245|235|225|215|235|240|245|235|275|250|240|255|260|265|250|255|275|255|260|250|260|245|270|330|320|245|230
06736|101484|/equities/lippo-general|JKSE|2525|2490|1750|1700|1700|1635|1700|1690||1500|1550|1700|||1488|1500|1500|1425|1638||1700|1512|1500|1550|1638|1550|1600|1600||||1500|1638|1550|1512|1500|1575|1562|1625||1538|1538|1650|1475|1525|1550|1500|1650|1650|1925|1512|1500|1525|1500|1550|1450|1512|1500|1638|1700|1675|1700|1550|1250|1150|1025|1025|1012|1012|1000|1000|995|1000|1100|1012|1025|1162|1112|850|850|850|850|825|800|920|775|730|725|||740|740|760|750||725|700|700|700||715|725|640|700|700|775|775|770|770|775|725|680|680|800|780||780|775|795|795|805|800|800|845|880|850||||845|850||890|890||||895|900|900||900|905|925|900|935|915|805|825|825|845|810|845|850|860|870|795|880|780|770|780|770|750|700|700|695|650|530|530|||730|530|540|590|580|600|580|600|525|485|500|510|520|500|480|480|515|430|||380|370|375|345|340|315|345|325|325|325|300|295|305|265|270|260|300||300|300|275|290|285|270|330|265|265|260||275||275|275|260|255|250||285|250|260|255|255|260|260|265|265|285|285|290|285|285|300|310|305|350|380|370|295|285|260|290
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|841|849|861|885|1095|1155|1085|1185|1135|1025|940|950|935|930|950|980|965|895|900|900|900|900|900|910|910|940|1060|1090|1050|1020|1020|1080|1120|1310|1070|990|1150|1050|1360||1290|1310|1350|1160|1330|1520|1470|1650|1680|1840|1560|1490|1460|1350|1350|1350|1390|1310|1370|1220|1150|1190|1140|1090|1080|1030|1030|990|1030|1000|1040|1000|1000|1070|1040|1070|970|950|930|970|970|950|930|990|990|980|930|910|870|900|910|980|880|860|860|830|820|800|780|740|760|800|800|760|800|830|810|830|840|810|800|710|720|700|710|690|700|700|700|670|680|670|670|660|660|640|640|640|620|640|640|630|660|640|650|620|680|660|700|750||740|730|790|770|780|750|660|660|650|660|640|650|680|680|670|750|780|780|780|700|690|630|570|560|570|550|540|590|520|560|590|570|620|700|680|650|680||675|637|646|656|637|589|608|542|656|532|561|504|475|475|475|494|471|485|461|475|466|475|475|494|504|447|395|409|442|523|504|551|570|570|570|580|580|513|494|504|475|494|504|475|504|513|523|475|485|485|494|494|513|504|542|589|599|618|618|694|646|637|656|675|684|637|675|646|675|684|675|675|637
06738|101487|/equities/logindo-samudr|JKSE|944|989|899|829|818|806|806|743|748|714|712|645|654|653|654|654|655|645|651|645|639|622||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06739|101243|/equities/lotte-chemical|JKSE|102|101|106|100|100|100|91|99|104|102|105|||110|103|120|117||113||111|103|103|106|111|119|109|121||104|103|103|113|114||104|109|120|106||106|119|110|110|109|108|108|128|122|122|134|135|136|132|133|136|132|125|125|127|123|118|128|142|147|119|111|111|112|111||115|111|107|109|111|119|122|125|118|117||121|119||109|102|110|107||107|116|116|116|120|121|121|118|121|119|125|142|147|140|155|162|159|150|149|160|145|145|143|143|144|144|151|149|148|143|148|145|144|157|177|145|147|139|144|142|149|160|147|144|165|147|153|163|170|179||178|167|175|175|166|161|138|136|143|136|135|139|140|140|135|138|137|144|129|128|130|132|134|133|134|135|139|137|137|139|140|141|140|147|142|147|140|169|166|167|171|178|130|135|140|136|125|127|121|120|120|124|133|135|133|138|155|157|164|129|137|137|140|141|146|139|152|183|170|220|230|225|210|215|210|205|200|205|198|197|198|198|200|205|230|200|200|194|200|210|200|205|230|215|215|230|255|255|194|200|200|197|200|199|210|195|196|194|197|166|160
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06741|1095932|/equities/madusari-murni-indah|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06742|943659|/equities/magna-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06744|101489|/equities/mahaka-media-t|JKSE|83|78|80|83|77|85|80|94|103|104|96|91|122|120|97|103|114|108|100|101|98|100|74|81|87|85|85|83|81|98|85|80|85|95|76|78|75|84|85||84|91|97|78|79|85|87|93|89|87|94|97|89|90|92|99|105|100|103|106|111|101|75|77|76|78|79|76|77|80|80|80|80|86|91|79|75|78|78|83|92|91|94|96|97|92|100|96|91|104|102|96|96|97|94|101|103|96|105|93|99|104|104|119|120|121|126|126|126|126|130|131|132|130|140|138|147|142|123|120|118|119|123|119|118|116|117|116|119|147|155|157|126|140|135|154|113|102|139|143||147|154|157|144|157|160|162|163|164|170|170|183|182|174|178|183|196|199|205|210|195|199|197|210|195|196|245|165|136|145|153|169|198|285|280|167|92|90|98|90|100|80|91|82|91|77|83|88|93|97|95|92||97|94|96|94|93|94|94|93|90|96|98|96|100|103|100|93|100|85|79|75|76|72|87|68|55|55|56|57|58|59|67|55|56|59|59|58|61|58|58|65|62|63|60|67|73|77|79|78|79|82|86|86|120|||||
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06746|1088700|/equities/mahkota|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06749|101490|/equities/malindo-feedmi|JKSE|3080|2890|3085|3400|3295|3310|3275|3350|3595|3695|3600|3525|3400|3265|3265|3460|3500|3435|3250|3200|3175|3150|3025|3375|3250|2950|3325|3300|3250|3475|3550|3475|3500|3425|3375|2700|2575|2675|3325||3050|3425|3400|3425|3250|3650|3475|3375|3700|3725|4100|3200|3100|2725|2825|2875|2725|3025|3100|3225|3300|3125|2975|2875|2700|2400|2500|2525|2575|2275|2325|2375|2400|2275|2325|2150|2000|1800|1800|1640|1630|1620|1600|1590|1540|1490|1440|1390|1480|1520|1500|1530|1500|1640|1720|1670|1460|1490|1380|1240|1190|1130|1280|1340|1310|1310|1160|1070|1030|1050|1060|1060|1070|1030|1020|1000|1030|1000|1070|1060|1080|1040|1140|980|940|940|920|950|900|930|960|1010|1060|1070|1100|1040|1060|1030|1150|1200||1180|1200|1090|1020|1070|1060|1050|1030|1020|1020||1060|1110|1150|1130|1100|1160|1160|1080|1100|1130|1080|960|880|980|925|735|685|675|690|680|610|680|675|640|565|655|670|690||730|515|392|236|216|220|246|246|260|244|230|230|230|222|||||||||||||194|194|190|194|194|190|214|236|202|188|184|180|182|180|186|186|184|184|182|178|180|180|178|178|176|178|182|178|178|184|182|182|176|176|174|172|176|174|174|174|172|174|182|176|172
06750|1052879|/equities/majapahit-intiora|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||125|95||75||||||85|||90|80|80|72||||||70|||||72|72|72|70||70|75||90|90||90||||90|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06751|101244|/equities/mandala-multif|JKSE|800|740|745|740|745|750|720|695|700|700|700|700|705|705|690|700|705|695||690|680|650|690|670|660|700|740|750|730|710|720|710|730|710|720|700|660|690|690||690|720|700|710|700|690|690|710|730|780|740|760|750|740|720|730|720|720|640|620|610|620|600|610|610|620|630|630|640|640|600|600|580|600|580|580|610|630|610|600|620|630|620|650|650|660|670|650|660|680|680|720|720|720|730|730|730|700|680|640|660|660|690|700|770|810|810|760|780|740|740|690|680|680|690|680|720|720|740|750|770|780|860|880|900|900|960|990|940|910||1000|1050|920|980|950|1020|1060|1040|1170||1100|1080|1100|1000|1050|1230|1190|1000|820|810|810|810|810|810|830|760|730|640|580|580|570|485|455|455|455|440|435|430|420|440|440|450|520|540|530|550|540|580|560|600|560|580|510|520|530|510|530|520|440|415|425|440|410|410|420|420|420|365|365|350|340|355|350|340|325|340|340|345|350|365|370|320|320|300|320|315|285|290|275|280|275|275|270|275|250|250|245|250|245|250|240|240|245|235|225|225|235|220|220|235|230|230|230|240|235|260|260|260|250|240|225
06752|101491|/equities/mandom-indones|JKSE|14450|14500|14000|14300|13900|13600|13500|13100|16000|13500|13100|13000|13200|12500|11900|11900|11500|11550|11900|12000|11600|12000||12000|12000|11600|11200|11000|10500|||||10500||||||||||10500|11000|10500|10800|11000|11900|11500|11500|11500|11500|12500||||13500|13250|11100|11500|11600|12000||11700|11600|11350|10900||11450||11000|10050|10900|10500||9900||9750|9600|8500|8500|8300|8300|8250|8300|8500|8500|8300|8700|8500|8300|8500|8200|8500|8500|8500|||||9000|9000|8600|9000||8600|||9000|9000|8250|||8600||8400|8100|8050|8050|8000|8000|7700|7700|7700||7700||7700|||7800|8000|8000|8000|8000|8500|7900|8600|||8600||8700|9200|8800|9400|9350|9200|9200|9000|8100||8000|8500|8500|7900|8000|7900|8000|7900||||7600|7600|7750|7500|7150||||7100|7150|7100|7200||7250|7250|7200|7250|7250|7600|7400|7350|7400|7900|7500|8100|7400|7700||7250|8200|||8200|7500|7600|7600|7500|7950||7900||7900|7350|7350|8150|7800|8250|7950|7800||7900|7800||8000|7750|7750|7750|7900|7700|7700|7700|7700|7600|8100|7800|8100|8000|7500|6700|6850||6900|6700|6800|7000|7000|6950|6900|6950|6700|6600|6500|6300|6300|6500|6350|6300|6500
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06754|1025107|/equities/map-boga-adiperkasa|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06757|101492|/equities/martina-berto|JKSE|274|276|287|284|287|304|300|300|310|316|305|319|304|300|310|305|310|306|310|310|315|305|305|310|315|325|335|330|345|345|345|355|350|345|340|330|325|345|350||375|385|385|380|390|395|385|395|395|410|415|405|405|405|430|445|460|480|465|435|440|450|440|460|455|445|435|415|375|375|385|380|380|390|380|370|370|380|380|380|380|390|385|390|380|380|360|360|360|380|375|375|380|370|395|385|380|375|370|390|395|410|430|430|440|455|455|450|420|415|420|410|420|415|415|410|435|410|420|420|415|405|405|410|405|410|400|410|415|420|410|400|410|395|395|390|430|410|460|480||500|485|485|500|530|500|520|510|510|500|500|520|530|550|560|560|590|590|600|600|570|540|495|470|475|480|485|485|475|500|460|510|630||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06758|943649|/equities/mas-murni-sb|JKSE|42||42||42|42|42|42|42|42|42|42|42|42|42|||||42|||42|42|42||42|42|42||42|||42|42|||||||42|||42|42||42|42|42|42|42||42|42|42|42|42|42|42|43|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42||42|42|42|42|42|42|42||42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|43|45|42|42|42|42|42|42|42|42|44|44|42|42|42|42||42||42|||42||||42|42|42|42||||42|42||42|42|42|42|42|42|42|42|42||42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|||42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|43|42|44|42|42|42|42|44|45|44|42|42|42|42|42|42|42|42|42|42|42|42|42|42|43|42|43|44|46|43|44|43|44|43|44|46|47|50|44|45|46|45|48|47|50|50|50|51|47
06759|101245|/equities/marein-tbk|JKSE|2605|2582|2567|2553|2530|2506||2459|2435|2411|2364|2364|2317|2293|2317|2411|2411|2411|2530|||2459|2459|||2601|2601|2648|2648||||2601|2553|2932|2128||2222|2340||2837||2695|||||3310|2695||1749|1674|1664|1655|1712|1608|1608|1608|1551|1466|1437||1494|1608|1608|1579|1617|1627|1608||1560|1617|1522|1504|1504|1504|1513||1513|1532|1551|1551|1636||1551|1608|1627|1636|1730||1730|1740|1690|1660|1690|1630|1630||1620|1470|1800|1580|1600|1390|1230|1200|1050|1040|1040|950|950|900|900|780|780|780|770||810|800|760|760|760|760||770|770|770|800|810|750|720|660|610|510|500|510|510|590|510||620|620|650|710|800|780|630|||630|550|580|620|630|620|610|550|670|670|530||700|690||690|670|550|510|550|750|880|570||||550|||||650||700|650|||650||500|500|500|||500|380|400|||435|350|350|350|350|||325|325|320|315||300||300|300|300||300|300|||||300|||325|||285|||285|290|||285|285|280|280|250||250||255|||255||260|310|
06760|101493|/equities/matahari-depar|JKSE|14800|15000|14850|15000|14900|14675|13900|12900|13100|13200|14000|13600|13350|12900|11625|12025|11800|11225|11100|10800|11300|10900|10550|11550|10750|11500|11500|11700|13000|11700|11400|11450|10450|12100|12000|10300|12450|11950|13500||13250|12100|12300|11250|11750|11600|10900|11100|12250|13000|13100|13500|13750|13000|11850|11350|11350|11450|11000|||4200||3375|2700||||||||||||||||||||||2700|||||2600||2500|2500|2500|||||||2500||2500||2300|2300||||||||||||2300|||2300||2400|2300||||3000|||||2700|||||||||||2700||2750|||||2400|||||2550||||2550||2700|2550|||||||||||||||||||||2550||||||||||2550|2550||||2650||||||||2650|2675|2550|2550|2525|2500||2725|||||2625|2625|2900|3000|1350|1850|1210|700|400|290|250|245|200|200||168|195|||||||||||||||
06761|101494|/equities/matahari-putra|JKSE|2630|2755|2795|2640|2910|2940|2685|2635|2395|2175|2165|2160|2145|2175|2005|2005|1880|1750|1920|1940|2025|1890|1950|1990|2075|2150|2375|2300|2425|2350|2375|2150|2050|2200|1980|1870|2150|2000|2375||2475|2600|2550|2325|2700|2925|3050|2675|2425|2425|2200|1890|1980|1970|2000|1820|1690|1730|1820|1880|1830|1760|1800|1770|1870|1770|1230|1200|1110|1190|1260|1150|1100|1120|1200|1330|1107|1050|1050|1100|1079|1086|1093|1093|1064|1128|1050|994|916|908|887|802|674|731|752|717|745|681|660|667|660|667|667|639|653|681|667|660|653|646|624|653|653|667|660|660|653|653|660|653|660|667|660|653|646|653|653|667|667|674|667|667|696|639|639|632|667|674|745|795||830|852|873|816|866|859|873|859|852|894|894|979|986|958|958|979|972|986|1001|1008|1015|1015|1029|1001|1043|1249|1214|1214|1064|1164|1235|1235|1206|1185|1057|1299|1270|1299|1199|1029|1079|972|1036|1001|972|972|1043|837|674|674|667|660|653|660|667|681|639|653|646|639|660|681|688|774|774|688|674|710|731|752|916|916|908|887|901|844|823|816|710|766|802|774|873|717|703|674|624|632|660|639|639|632|688|624|632|632|710|731|745|752|724|774|724|632|610|596|603|610|624|539|539
06762|101495|/equities/mayora-indah-t|JKSE|1136|1143|1160|1184|1168|1196|1200|1200|1213|1204|1204|1216|1148|1080|1080|1081|1040|996|1040|900|1036|1052|1100|1112|1110|1180|1160|1170|1166|1098|1093|1096|1079|1113|1028|1011|1028|990|1129||1083|1127|1131|1028|1035|1033|1050|1077|1167|1242|1180|1151|1131|1079|1026|994|1026|1011|928|891|942|925|841|779|771|709|690|685|685|661|668|685|665|668|687|718|683|683|702|786|788|781|815|771|767|750|779|761|706|709|695|735|743|771|755|785|785|867|882|836|711|725|730|719|740|719|661|675|656|627|658|636|562|567|521|500|526|522|504|495|497|507|483|488|452|466|452|476|471|476|480|478|488|473|480|445|437|452|509|512||517|510|504|505|579|540|500|480|444|433|442|447|442|435|409|399|396|377|394|397|391|384|336|337|331|331|341|349|368|372|355|363|349|368|368|363|384|421|409|391|397|430|433|413|421|344|343|346|348|356|365|356|322|288|262|257|283|271|274|254|236|236|236|242|199|185|180|200|166|170|156|155|144|138|141|140|137|134|130|129|135|135|143|146|149|149|154|146|141|140|137|138|140|129|118|102|98|102|99|100|105|92|89|86|83|82|80|82|74|57|56
06763|1089909|/equities/md-pictures|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|660|619|585|594|574|601|612|603|636|628|572|575|559|566|534|556|492|502|439|472|456|489|518|568|557|557|579|551|551|579|608|574|608|641|574|652|529|434|484||428|425|416|371|380|380|369|414|398|450|467|478|472|461|428|405|371|364|364|369|380|387|371|374|360|356|356|346|356|362|364|367|358|328|346|331|353|351|351|358|360|364|362|369|385|432|415|408|420|428|425|432|425|440|458|430|458|1800|1810|1820|1860|1800|1860|1960|2100|2275|2100|2225|2100|2000|2150|2125|2125|2275|2300|2250|2250|2200|2275|2425|2500|2550|2375|2425|2475|2450|2400|2450|2325|2350|2375|2375|2250|2100|2325|2050|2150|2175|2525|2500||2375|2375|2575|2350|2500|2425|2275|2300|2350|2400|2325|2500|2600|2625|2725|2750|2750|2750|2775|2800|2850|2850|2850|2825|2925|2875|2975|3300|3200|3325|3200|2925|3200|3275|3375|3125|3075|3300|3250|3275|3625|3675|3875|4075|3900|3675|3425|3325|3175|3125|3050|3050|3050|3275|3325|3300|3000|2975|2900|3075|3000|3025|3100|2950|3050|2700|2750|3075|2775|2950|2975|3025|2725|2550|2700|2675|2700|2550|2475|2450|2325|2275|2400|2475|2500|2675|2450|2400|2500|2550|2650|2550|2775|2625|2700|2725|3050|3150|3125|3250|2900|2975|2900|2850|2950|3025|3225|3175|3325|3200|2925
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|2685|2715|2840|2865|2765|2640|2630|2640|2660|2625|2535|2475|2275|2295|2235|2385|2450|2510|2600|2575|2450|2550|2675|2675|2575|2400|2500|2475|2625|2650|2675|2825|3000|3075|3225|2750|2950|2825|3175||3075|3000|3100|3200|2950|3125|2650|3075|3150|3350|3250|3525|3400|3150|3100|3125|2925|3075|2825|2975|2975|2925|3000|2675|2650|2500|2350|2425|2400|2425|2625|2500|2375|2550|2700|2675|2425|2350|2475|2725|2800|2725|2725|2725|2600|2475|2300|2275|2125|2175|2250|2225|2250|2275|2400|2150|2000|1990|1950|2125|1820|1800|1960|1990|2100|2200|2200|1950|1950|1880|1880|1920|1950|1760|1660|1520|1460|1480|1550|1360|1310|1360|1350|1310|1280|1320|1400|1240|1120|1120|1140|1140|1090|1070|1080|1060|1020|1000|1070|1140||990|960|940|1000|1070|1080|1070|1060|920|920|900|940|950|930|930|860|860|880|900|820|930|960|930|950|960|1030|1070|980|860|890|910|800|870|880|940|900|880|880|680|650|590|630|660|610|560|520|430|425|415|395|390|285|280|290|305|300|300|315|285|345|345|425|415|420|385|380|340|405|390|420|455|445|375|320|335|330|260|235|250|230|220|225|230|240|240|220|210|205|215|210|215|215|225|196|210|210|230|265|265|280|280|285|295|265|270|270|295|270|265|255|270
06766|1076873|/equities/medikaloka-hermina|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06767|954961|/equities/mega-manunggal-property|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06768|1115772|/equities/mega-perintis|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06770|101498|/equities/megapolitan-de|JKSE|127|124|111|111|117|117|114|115|112|110|112|111|112|110|113|114|113|118|121|111|112|128|121|122|128|124|131|131|130|125|130|125|130|117|134|117|116|113|121||120|120|118|120|118|122|125|119|130|130|128|122|122|124|122|124|126|126|127|125|127|126|127|125|126|125|129|123|128|129|132|140|121|123|123|110|125|123|133|129|138|140|143|145|146|147|149|148|149|150|151|157|155|153|154|153|153|156|155|151|152|150|152|165|177|181|173|176|166|152|147|146|145|149|150|146|146|150|150|154|152|159|155|160|136|130|123|123|118|119|135|128|125|125|126|121|120|120|136|147||144|146|144|149|177|174|170|159|164|174|165|173|174|172|167|170|144|137|118|118|121|123|121|120|125|135|140|156|154|164|165|193|205||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06771|1024518|/equities/megapower-makmur|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06773|945178|/equities/merck-tbk-pt|JKSE|9050|9997.5|10000||10000|10000|9997.5|10000|9600|10000||||||9450|||9450||9000||9100|8900|8500|8850||9100|8750|8750|||||||||10750||10500||10750|9090|7575|||10500|10525|11675|11700|11745|11200|9600||||||7600|||7600||7600|7600|7600||||||7600||7500||7350|7000||7150||7825||7600|7450|||7600|7337.5||||7337.5||||||||||||7250|7250|7425|7400||7400|7350|7250|||7000|7000|7000||6800|6900|6700|6700||6625||||6650|6650||6450|6425||||||6350|6350|6350||6350|6350|6350|6350|6175|6175|6150|6150|6000|5900|5900|5250|5050|5025|5000|5000|5025|5025|4925|4775|4700|||||||||4700|4700|4725|4750||4825||4650|4800|4850|4850|4800||4750|4950|4750|4300|84000|85000|83500|84500||82000|82000|||73000|72500|73000||||72000|||72000|70000|70000|73000|74500|77000||74500|73000|74000|72000|74500|74600|75000||||75000|75000|72000||||||80000|80000|78900||75000||79000|||79000|78800|76000||||||||||
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06777|101246|/equities/metro-realty|JKSE|||||690|||||||||||||||||||||||||||||690||690|||||||||||||||||||||||||||||||||||||||||||700|||||||600|580|||||||580|||||||||||||||||||||||520|||570|||610||||||||640||690|||||||||||||750|625|500||475|488|375|||312|250|202|332||||268|||||215||215|||||||||||||225||225|250|238||312||312||||||||||||||||||||||||300||||||300||||||250|202|200||200|200|138|125|101|||||||||||75|||||||75
06778|101499|/equities/metrodata-elec|JKSE|328|334|322|274|276|297|305|289|288|286|281|295|298|303|275|267|265|260|265|256|256|252|261|256|261|256|274|279|256|238|224|215|210|229|206|183|183|197|238||242|242|242|233|247|238|242|242|252|279|274|302|302|293|297|311|279|265|265|242|206|210|183|168|166|164|179|149|148|150|151|150|148|151|152|147|151|147|143|134|131|128|123|123|124|121|119|118|116|118|119|119|119|121|118|124|131|127|118|109|110|110|114|127|143|155|133|133|121|111|111|108|109|111|112|112|113|113|112|113|115|110|111|112|111|113|113|114|113|116|116|117|121|120|113|108|107|111|123|116||113|113|112|117|118|119|117|115|112|113|113|113|112|112|111|113|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06779|101247|/equities/metropolitan-k|JKSE|14750|14800|14850|15300|15300|15300|14500|13050|12350|10350||||||9000|||||||9500||9000|8000||||||||||||||||||||||||7500|7500|7200||6000|||7200||6000|6300||6200||||6150||4950|4800|4250|4000||||||||||||||||||||3900||||||||||||3000|||||||||||||||||||||||||||||||2900|||||||||||||||||||||2900||2500|2300||||||||||||||||||||||||||||||||||||||||||||||||||||||||2800||||||||||||||2750|2700|2750|2750|2750|2700|2800|2775|2750|2725|2800|2825|2800|2875|2850|2850|2900|2700||2800||2800|3000|3050|2800
06780|101500|/equities/metropolitan-l|JKSE|450|437|445|431|441|455|485|436|446|420|411|404|398|401|396|398|391|376|371|376|381|376|376|391|386|381|396|441|465|455|431|396|396|406|386|371|391|396|446||475|485|490|505|505|505|515|545|564|644|624|644|624|564|594|604|584|624|594|594|614|663|634|614|564|545|554|525|535|545|554|535|515|505|594|554|545|505|475|475|470|480|436|391|411|396|396|386|381|411|431|421|441|485|480|426|411|342|342|351|347|371|396|421|495|545|545|525|495|525|401|356|342|312|302|267|257|233|233|218|223|223|218|243|218|208|203|203|198|203|218|223|228|223|218|223|228|223|252|252||248|248|243|238|243|233|233|228|238|238|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06781|101501|/equities/midi-utama|JKSE|53|52|53|52|49|52|52|52|50|50|51|52|50|52|60|57|58|51|50|53|54|50|55|46|57|61|60|53|54|56|57|62|58|62|60|60|65|60|73||68|67|68|69|65|70|67|70|70|70|75|78|79|79|79|79|78|77|76|76|76|77|76|76|75|76|77|79|78|80|81|79|80|78|80|80|80|82|80|83|82|83|81|79|77|77|62|65|73|70|50|49|52|50|48|44|43|41|42|42|42|43|42|43|44|43|42|42|43|44|44|43|44|44|48|42|42|42|42|42|42|42|42|42|42|45|44|44|44|46|46|47|47|46|46|47|45|44|48|48||48|48|49|50|52|50|50|48|49|50|48|48|52|51|51|50|48|48|48|46|44|44|44|41|42|40|40|40|36|36|36|36|37|38|38|39|38|44|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06782|101502|/equities/millennium-p-i|JKSE|95|94|94|89|89|89|93|88|93|94|94|96|106|106|106|106|95|94|95|95|92|93|94|87|90|90|91|92|95|101|89|97|87|93|87|83|85|95|95||113|117|116|112|113|109|126|124|125|131|133|133|131|130|133|145|120|108|99|105|109|92|91|92|89|90|88|88|90|88|91|90|92|99|94|94|98|97|98|98|93|87|83|85|84|82|83|85|82|83|84|83|87|76|79|78|81|80|80|78|83|83|91|89|93|91|80|77|76|72|73|71|75|73|71|73|75|68|69|71|70|70|67|67|68|64|64|75|69|61|61|61|61|58|58|57|64|60|64|71||70|70|71|70|75|74|72|73|73|73|71|75|75|75|75|78|79|71|72|73|73|70|71|73|75|77|72|66|66|65|62|68|73|72|74|72|74|76|76|72|73|74|76|77|78|78|78|79|79|90|85|86|88|88|87|87|92|84|85|86|70|68|68|67|64|63|69|78|79|81|81|81|79|78|77|77|78|79|83|84||97|88||||||111||||||||||||||||170|||150|||119
06783|101503|/equities/minna-padi-inv|JKSE|1400|1408|1419|1419|1404|1404|1404|1385|1392|1396|1373|1373|1358|1342|1335|1338|1331|1308|1331|1308|1262|1292|1285|1446|1238|1246|1269|1246|1231|1154|1092|1031|885|754|731|600|546|562|646||731|692|715||598|628|690|695|664|674|761|715|730|700|669|746|695|659|674|659|664|644|623|618|618|608|572|536|541|511|577|552|536|541|485|454|434|429|429|439|449|475|409|404|383|363|373|363|373|363|347|347|347|358|352|337|322|317|312|301|306|312|322|312|317|342|327|306|301|301|301|301|301|296|286|306|317|312|301|306|291|301||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|580|612|638|620|600|632|625|642|698|660|690|700|600|602|545|570|588|555|550|550|570|560|535|488|482|498|492|550|610|615|620|620|620|640|525|482|475|462|585||570|590|690|700|710|700|765|770|820|890|930|900|830|815|815|840|800|845|910|7850|8650|7750|7500|7300|6850|6500|6400|6450|6400|6350|6550|6650|6400|6350|7000|7100|6850|6550|6500|6250|6600|6700|6650|6650|6400|6600|7100|7050|6600|6800|7050|7250|7200|7450|7500|7750|7000|7150|6900|7100|6800|6850|6800|6750|7150|7250|6850|6850|6900|6400|6350|6250|6200|5950|6000|5450|5600|5400|6000|5700|5700|5100|5300|5150|5100|5300|5250|5200|5200|5450|5350|5050|5050|4650|4900|4300|4300|4175|4925|4875||4175|4400|4450|4325|4625|4275|4550|4250|4025|3950|3750|3525|3375|3550|3500|3900|3450|3275|3075|2900|2925|2725|2725|2475|2375|2450|2275|2525|2325|2375|2300|2200|2375|2575|2675|2600|2350|2450|2525|2325|2350|2350|2400|2550|2775|2575|2275|2325|1710|1600|1460|1470|1150|1110|950|750|600|620|610|620|630|660|680|680|670|650|640|660|620|690|690|690|700|700|730|710|710|710|690|690|690|720|730|660|630|640|620|630|640|630|630|620|630|630|560|520|520|475|450|450|450|420|420|405|435|440|460|450|400|380|370
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06786|101505|/equities/mitra-internat|JKSE|50|51|52|52|53|54|55|56|57|56|56|56|56|57|57|56|56|60|57|54|53|53|53|53|53|53|53|57|63|65|64|52|51|52|51|50|51|52|60||58|59|60|59|63|64|65|70|83|65|65|66|66|66|68|71|73|75|74|77|82|75|67|88|93|105|109|115|118|125|137|123|113|129|153|150||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|156|155|169|170|170|179|186|187|185|190|193|195|195|205|199|210|225|235|250|260|240|245|245|250|255|265|255|255|260|245|250|250|240|240|240|220|230|235|255|260|270|270|270|280|315|285|300|310|315|330|340|335|320|295|270|280|265|250|270|260|325|345|330|245|250|240|240|240|245|250|255|255|265|300|310|325|330|350|300|310|345|370|360|380|365|375|375|410|445|445|460|465|475|475|455|490|500|540|530|540|540|500
06787|101506|/equities/mitra-investin|JKSE|206|206|214|222|210|230|233|249|249|277|285|273|281|285|277|285|277|237|293|289|293|281|281|293|301|321|321|317|336|328|328|332|344|297|285|233|237|257|277||265|269|285|273|269|273|285|328|352|356|360|364|376|364|372|356|360|360|360|364|364|368|356|352|348|340|348|325|336|340|344|328|332|344|348|340|380|360|356|372|364|388|356|360|364|360|328|336|328|313|317|313|317|332|340|344|360|364|368|305|301|293|364|376|404|408|487|518|491|376|257|237|237|237|226|230|237|245|257|233|241|230|206|202|202|202|202|202|202|206|202|206|206|198|198|198|198|198|214|214||214|206|206|210|241|230|237|237|206|206|210|210|210|218|222|218|214|206|202|198|206|202|198|202|202|198|198|198|198|198|202|202|206|214|214|214|218|218|222|222|218|214|218|218|218|222|218|222|233|218|210|206|218|218|222|230|237|237|237|241|253|233|249|265|265|198|198|214|210|226|218|214|198|202|202|206|198|202|198|210|202|198|198|206|210|218|218|210|214|230|226|210|226|214|218|222|241|261|257|253|249|253|253|237|241|253|277|277|273|281|269
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|1245|1225|1140|1140|1125|1180|1165|1155|1185|1160|1170|1155|1210|1220|1210|1225|1215|1220|1230|1240|1220|1210|1230|1310|1280|1280|1320|1270|1320|1350|1330|1300|1270|1280|1200|1150|1050|1010|1280||1280|1270|1320|1190|1150|1140|1070|1160|1340|1460||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06792|101508|/equities/mitrabahtera-s|JKSE|1045|1010|1015|980|1005|1005|1050|1000|1020|1040|1055|1075|1025|995|990|995|1000|1010|1000|1010|1000|1010|1010|1090|1050|1040|1030|1000|970|950|960|980|990|1030|1010|1020|1000|1090|1070||1100|1130|1100|1140|1070|1430|1190|1150|1210|1250|1200|1200|1290|1070|1120|1250|1230|1220|1220|1170|1200|1080|1090|1090|1100|1030|1070|1080|1060|1000|1060|990|880|900|870|790|740|730|770|770|790|780|790|800|870|900|880|810|840|860|920|950|1040|1080|1150|1170|1270|1200|1160|1100|1150|1030|1130|1260|1350|1540|1650|1630|1570|1440|1610|1520|1540|1610|1520|1240|1140|1130|1100|1130|1160|1000|950|870|930|1010|1100|1040|1210|1340|1380|1350|1390|1150|1120|1090|1180|1310|1490|1590||1440|1460|1470|1490|1650|1710|1650|1630|1650|1680|1650|1680|1720|1710|1730|1610|1650|1660|1680|1740|1700||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06793|943662|/equities/mitrabara-adip|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06794|101509|/equities/mnc-investama|JKSE|313|310|315|312|314|336|343|348|340|325|325|320|299|301|300|326|327|319|325|335|320|335|330|330|330|330|340|345|365|365|360|350|370|380|360|335|345|375|435||445|450|460|430|450|480|450|475|500|540|550|560|520|485|490|495|500|500|500|520|530|530|520|495|495|495|500|500|510|520|550|540|520|570|570|550|530|520|530|540|570|560|500|510|495|485|405|400|385|395|395|385|400|410|405|390|425|400|390|395|380|405|445|415|455|480|465|460|470|405|365|370|345|270|270|270|270|275|275|280|270|280|285|295|290|285|290|260|230|260|240|240|240|197|200|189|183|181|215|235||210|205|210|230|260|270|220|230|230|240|220|235|225|179|171|168|165|168|170|171|178|176|173|173|176|174|175|174|175|171|178|172|185|176|163|163|169|177|132|120|125|122|128|128|127|119|120|115|114|115|117|118|104|104|110|111|111|125|91|105|126|141|144|150|163|151|149|235||202|190|210|242|205|210|202|235|162|155|85|58|60|60|70|51|49|50|49|50|51|50|50|52|50|48|48|56|61|62|62|65|64|65|61|65|64|68|62|64|64|66
06795|101510|/equities/mnc-kapital|JKSE|155|167|119|126|133|140|159|164|169|155|165|159|160|155|169|169|176|182|186|162|158|165|169|168|189|181|203|217|223|224|226|229|226|230|230|229|230|220|253||238|238|223|213|219|1561|1570|1521|1719|1768|1847|1946|1817|1630|1709|1788|1817|1847|1857|1541|1590|1570|1521|1462|1561|1580|1551|1580|1640|1719|1827|1610|1610|1847|1798|1412|1412|1403|1294|968|978|1116|1175|1314|830|978|810|899|790|859|849|840|889|958|958|968|988|1126|1067||1156|1126|1156|1086|1166|1274|1304|1373|1462|1412|1225|938|948|909|849|770|849|928|988|958|978|899|682||553|494||||583||563||474|||||494|464|||464|474|464|573|523||410|||410|543|514||514||395||494|593|504|622|593|474||593|543||523|672|662|370|494|||||||||602|||||||||||||||||||||||||||||||||||590|||||500|500|500|500||||||||||||||||||||||||||
06796|101511|/equities/mnc-land-tbk|JKSE|126|126|125|130|132|139|139|143|138|138|136|125|114|116|124|130|122|120|127|129|127|127|128|130|132|133|134|134|135|140|130|129|134|135|125|99|102|105|112||102|119|615|615|600|660|1120|1190|1310|1430|1410|1500|1420|1320|1390|1410|1440|1520|1530|1520|1490|1480|1430|1390|1420|1420|1370|1460|1480|1510|1620|1500|1500|1600|1580|1410|1370|1410|1350|1290|1300|1280|1100|940|600|580|650|650|650|||650|650|630|650|640|610||610|610|620|620|600|600|600|660|670|670|660|660|630||630|||630|630|640|650|680|680|670|670|690|530|||700|690|690|680|670|700|700|710|710||730|720|720||700|720|720|680|550|530|550|560|560|540|560|570|570|570|570|570|560|560|560|560|550|540|540|540|520|530|560|580|570|580|600|530|430|425|395|395|360|355|375|375|375|350|360|405|360|370|385|400|380|385|395|380|385|400|415|405||||415||410|400|400|410|385|||415|400|440|460|425|450|415|365|330|340|325|330|310|305|290|315|285|285|315|240|245|250|245|245|245|245|245|265|260|270|285|295|||280|245|255|245|265|275|275|280|285
06797|101512|/equities/mnc-sky-vision|JKSE|2200|2250|2190|2200|2340|2325|2385|2375|2405|2250|2100|1980|1905|1910|1920|1955|1955|1920|1930|1990|1970|2200|2250|2375|2075|2100|2150|2250|2175|2250|2225|2325|1700|1850|1780|1770|1860|1870|2125||2425|2425|2350|2225|2250|2350|2275|2350|2425|2700|2825|2900|2675|2375|2250|2225|2250|2200|2200|2325|2500|2450|2125|2075|2075|2100|2050|1990|2250|2325|2400|2400|2375|2625|2800|2700|2175|2150|2175|2150|2125|2050|2100|2175|2075|2050|1730|1700|1650|1690|1670|1700|1740|1670|1640|1550||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06798|1081669|/equities/mnc-studios|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06800|101513|/equities/modern-interna|JKSE|640|630|640|615|630|625|620|610|620|650|695|690|705|655|645|665|630|725|780|770|790|790|790|780|820|860|850|830|830|880|820|810|800|830|800|780|790|900|920||900|930|900|870|890|940|1000|970|970|970|970|990|990|970|960|1000|1000|990|1000|1000|980|1010|1010|1050|1000|960|950|920|900|770|770|760|780|780|740|780|720|750|770||720|748|701|683|692|683|655|683|701|814|683|683|664|683|683|673||589|561|561|542|533|524|542|524|514|505|519|552|524|533|556|505|514|533|542|561|561|561|589|617|636|584|598|598|598|612|645|580|598|598|617|570|519|468|458|463|463|482|482||454|496|542|538|505|580|430|421|421|411|411|402|416|421|402|411|407|416|425|407|430|402|374|361|372|393|416|439|397|430|468|444|468|430|435|393|421|425|379|374|367|370|368|363|316|309|324|333|281|226|226|226|234|228|226|204|178|140|142|144|131|148|140|116|122|122|140|138|131|140|138|140|140|129|97|86|86|80|59|57|52|52|50|48|47|46|45|43|45|46|41|41|43|44|44|43|43|42|43|45|44|44|45|46|45|43|44|43|45|49|50
06801|101514|/equities/modernland-rea|JKSE|442|438|445|451|448|456|446|430|438|421|421|434|428|385|388|390|409|374|385|390|395|400|400|410|400||400|410|390|415|400|360|350|355|340|330|345|325|400||420|440|445|425|440|450|490|500|545|565|500|495|500|480|480|475|500|505|505|460|440|435|400|400|375|385|380|355|360|350|360|305|295|255|270|275|270|270|265|275|280|280|290|270|280|250|255|248|238|242|240|222|225|228|222|218|220|215|210|205|210|222|228|232|242|260|250|242|242|245|242|230|230|218|218|202|218|170|172|160|152|152|128|120||130|115|110|108|115|120|125|125|128|130|115|125|130|155|172||172|158|128|125|138|130|122|118|118|115|115|120|128|125|128|132|120|115|115|115|112|115|118|112|115|118|118|115|118|122|120|125|125|120|122|122|128|120|120|118|122|120|128|128|128|125|130|135|105|112|108|110|112|122|120|81|77|62|62|62|65|68|65|60|60|60|61|76|76|94|84|68|72|66|65|62|60|60|60|57|57|60|59|58|61|62|62|60|64|64|63|65|68|66|68|68|79|80|84|82|81|81|81|80|90|86|92|92|96|84|75
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06804|101515|/equities/mulia-industri|JKSE|108|111|100|100|101|100|100|100|100|100|100|104|103|101|90|92|91|86|85|85|90|85|85|86|86|82|80|80|81|71|72|61|63|68|63|58|63|65|86||87|98|100|95|110|118|128|108|126|110|82|85|85|56|48|46|48|45|47|44|44|44|44|44|44|48|48|49|48|48|48|47|48|50|52|53|54|55|55|57|56|55|61|50|48|47|53|48|43|47|44|60|57|61|63|68|66|70|76|68|70|77|74|78|82|84|84|82|83|71|68|78|76|78|72|81|77|76|80|84|82|84|86|89|88|81|88|80|79|85|92|90|95|94|98|86|89|85|100|102||100|97|100|100|104|120|100|94|81|83|77|81|95|82|85|82|90|83|88|72|76|76|77|76|80|84||||84|||84|||84|80||88|86|||85|84|76|84|80|80|67|68|||68|69|70||70||63||67|65|64|64|62||68||68||69|68|66|77|77|71|70|70|68|68|68|63||||||66||66||65||64|65|64|60|65|65|66||66|66|66|66|70|73|73|71|60|59
06805|101516|/equities/multi-agro-gem|JKSE|74|76|76|75|74|80|78|82|88|88|103|104|102|103|108|109|115|113|101|100|114|127|128|128|128|128|128|127|130|126|128|130|130|132|132|133|134|134|130||136|137|137|140|136|135|131|135|134|143|145|150|149|153|156|155|150|141|142|130|129|125|128|126|117|115|109|94|95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE|257|250|264|263|252|262|263|240|230|231|226|217|206|204|205|205|210|196|199|199|197|200|205|205|210|220|225|225|235|225|225|225|220|225|210|215|235|230|260||265|275|275|265|260|265|250|245|265|275|285|300|290|305|280|280|290|265|300|300|315|305|310|290|280|270|255|250|270|260|245|230|240|245|220|230|235|196|190|198|161|162|160|160|161|163|166|168|169|173|172|173|181|167|172|172|166|161|156|149|152|157|165|161|176|170|183|165|169|166|164|162|161|161|164|162|169|168|174|167|169|164|149|147|151|152|152|154|151|173|175|179|176|180|171|150|157|163|230|235||230|240|305|320|295|280|280|255|255|235|225|260|275|285|250|200|170|161|149|146|146|137|136|133|134|138|144|140|136|138|139|133|140|144|144|144|145|150|148|150|138|138|133|135|135|139|135|130|123|125|125|127|125|120|120|122|129|120|120|119|118|129|128|125|115|108|114|127|124|132|110|108|111|103|98|96|99|95|94|93|96|96|95|99|97|97|95|99|101|101|96|95|99|95|92|85|86|89|88|86|86|86|82|80|82|79|80|80|81|80|76
06807|101517|/equities/multi-bintang|JKSE|10710|11270|11000|11000|11000|11200|10900|10790|10795|10710|10850|10650|10650||10800|10810|10730|11490|12000||||||12000||12000|12000|12000||11750|12000||13400|11500|11500|11500|11880|13995|||||14000|12000|12000|12000|12000|12000|14500|15000|14345|14000|11000|10250||10250||10000|9400|9400|9030|9000||9000|8700|7850|7790||7400|7400|7400|7350|7350|7153|7150|7147||7100|7020|7000|7110||||||7090|7090|||7080|7070|7050|7005|7000|6900||||6900|6700|6600|6450|6450|5705|5300||4500|||4500||4500|4500|4200|4200|4200|4100|4000|4000|3840|||3590|3400||||||3400|3300|3400|3260|3350|3350||3430|3650|||3595|3589|3590|3350|3300||||3690|3700|3550|3300|3200||3000|2900|2850|2900|2690|2705|2705||||2705|2705|2705|2720|2680|2700|2745||2745|2750||2610|2600||2570|2650|2500|2520|2600|2600|2288|||2000||1950|1800|1800||1800|1720|1710||1700||||1700|1690|1700|1650|1650|1650|1690||1690|1640|1625|1625|1640|1640|1630|1618|1570|1600|||1700||1800|1767||1770|1780|1780|1745|1620|1500|1300|1340|||1300|1300|1300|1260|1200|1150||114500|110100|114000|111000|||
06808|101518|/equities/multi-indocitr|JKSE|438|440|425|412|426|449|465|445|403|402|399|409|405|406|400|400|406|413|410|405|400|395|400|395|395|400|430|420|430|420|430|410|415|440|400|375|380|390|420||415|430|425|430|450|460|455|485|530|610|570|630|670|720|710|750|770|760|770|590|445|455|420|405|415|420|400|410|395|400|400|380|385|395|400|405|410|415|420|435|405|390|410|410|400|390|390|390|425|465|395|405|380|365|360|360|360|345|335|335|360|375|385|375|425|450|455|455|460|435|450|425|420|420|435|425|445|445|470|425|370|355|350|365|350|350|325|325|315|330|340|345|335|310|325|275|310|320|440|485||415|420|435|460|550|620|600|670|600|475|430|440|465|435|390|385|360|365|365|365|360|340|355|355|355|340|330|345|335|355|355|345|365|385|405|400|405|415|435|425|435|450|465|500|530|480|455|500|490|430|365|355|360|375|370|365|380|385|370|345|340|350|335|320|325|315|320|360|330|305|275|270|255|260|260|250|250|245|245|250|245|255|265|260|265|270|265|265|260|300|280|275|280|290|285|280|295|300|295|290|295|280|290|270|265|245|250|275|265|265|225
06809|101519|/equities/multi-prima-se|JKSE|251|262|250|261|265|262|||||1055|1020|1025|1060||1050|1040|1050|1020||1000|1060|990|770|835|910|880|900|890|865|880|840|940|1000|950|930|860|820|870||860|870|875||845|900|1000|1000|1120|1130|1200|1290|1270|975|940|995|1000|940|905|940|940|920|960|965|980|1180|1300|1340|1370|1320|1400|1530|1680|1640|1640|1510|1520|1530|1540|1780|1940|2020|2040|1960|2060|1960|1700|1480|1440||920|950|745|610|530|480|515|530|495|510|560|590|585|580|620|505|510|505|545|500|500|530|620|520|2500|2525|2825|2400|2150|2200|2200|2075|2300|2200|2200|2000|2000|2000|2050|2375||2675|2750|2800|2600|2600|2125|2000|2425|2650||2750|2775|3175|3000|3175|3150|3100|3100|3075|3300|3300|3275|3350|3600|3100|3050|3025|2975|2950|2900|2800|2550|2300|2350|2450|2350|2450|2375|2375|2700|2750|3025|3150|3200|3125|3500|3450|3525|4000|3100|2750|2600|2475|2575|2375|2450|2150|2125|1910|1600|||1500|1700|||||||||1670|||1340|1360|1350|1250||1000|1100|||||||||||||||1100||||||||1000|1000||||950||850|1030|||||1100|||
06810|101248|/equities/multifiling-mi|JKSE|179|180|160|179|156|176|170|165|166|165||190|180||180|||190||180||188|190|175||187|187|190||194|192|||192|||198|178|188||||178|175|185|180|205|191|205|194|200|200|196|210|200|200|198|210|215|215|240|230|210|200|193|195|195|195|190|195|185||190|200|215|200|200|199|200|200|215|215|198|198|190|195|181|200|190|199|199|196|199|190|200|190|198|200|200|205|200|205|220|220|250|245|230|235|240|220|235|215|220|215|220|220|235|215|225|230|230|235|215|225|230|235|230|240|235|230|225|215|225|230|255|210|215|240|285|305||300|300|305|320|330|340|315|295|315|315|300|335|320|345|355|310|305|270|245|245|250|245|250|250|250|250|240|270|280|305|315|325|320|410|425||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06811|101520|/equities/multipolar-tbk|JKSE|650|660|640|640|600|595|448|441|425|440|445|430|435|430|417|429|402|360|360|360|365|365|365|370|390|375|405|390|400|385|380|365|370|405|360|325|435|510|580||540|540|590|530|600|580|620|530|660|780|730|710|680|660|570|600|550|570|570|690|610|600|530|455|380|375|355|290|255|215|210|205|215|220|235|235|205|205|180|193|194|205|210|215|220|187|146|127|125|132|131|132|129|132|131|134|132|121|119|117|119|125|136|130|135|146|123|116|119|128|139|135|134|134|144|143|145|149|156|158|156|153|152|151|150|149|150|150|146|149|151|141|146|143|140|128|141|139|167|178||180|182|193|205|225|215|215|220|210|215|220|245|255|250|255|265|270|255|260|255|265|260|250|240|250|245|240|265|295|310|315|305|315|325|300|315|340|350|265|220|235|210|240|225|205|193|194|172|123|96|97|97|97|98|97|93|95|94|90|93|97|99|100|100|106|94|101|120|119|123|128|130||170|161|166|161|163|156|170|175|230|255|183|175|151|146|146|153|166|193|175|188|190|180|163|188|195|198|212|220|232|198|158|166|158|173|153|148|148|143
06812|101521|/equities/multipolar-tec|JKSE|1000|1000|1010|1000|1005|1015|1015|1015|1015|1015|1010|1015|980|990|1015|1015|1015|1000|980|1000|970|950|910|850|790|740|740|740|740|740|730|730|730|720|740|690|650|640|640||630|630|640|710||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06813|101522|/equities/multistrada-ar|JKSE|309|314|311|314|315|314|315|323|327|327|327|330|335|339|340|350|359|341|350|400|340|360|350|350|370|360|365|360|370|360|365|350|355|380|375|375|415|365|385||375|345|360|350|370|400|365|355|380|375|380|390|420|415|420|425|425|410|380|380|395|405|400|365|370|370|365|365|370|380|375|450|400|335|335|335|375|390|380|375|395|395|400|380|400|390|400|400|410|430|450|460|465|480|485|490|510|520|530|495|490|495|500|520|530|550|570|590|580|610|620|620|640|610|600|580|610|490|490|500|500|510|495||500|500|500|495|490|500|520|510|530|520|520|495|520|540|560|550||550|530|530|520|530|560|570|580|550|530|510|550|465|435|445|435|370|355|325|330|350|330|310|275|270|265|275|285|265|280|285|290|305|325|330|325|330|325|320|320|330|325|345|325|340|345|365|375|395|350|280|270|255|250|255|255|265|250|240|250|245|245|265|250|245|235|220|255|255|295|290|285|270|270|280|240|205|195|198|182|184|186|197|190|198|200|205|194|198|205|210|210|210|230|230|235|225|235|240|240|220|220|215|180|169|170|159|163|157|157|150
06814|101523|/equities/mustika-ratu-t|JKSE|440|449|460|469|470|484|485|485|470|475|470|470|469|466|470|477|470|444|460|470|470|470|470|465|460|490|490|480|490|485|490|485|480|495|475|480|475|470|500||495|510|520|500|510|520|510|510|540|550|550|560|560|570|570|590|620|590|590|530|540|530|530|530|530|540|520|510|510|510|510|490|520|570|570|560|580|570|550|570|550|560|560|580|560|560|570|550|540|550|550|550|550|550|560|560|570|560|560|530|550|530|570|550|580|620|640|640|610|610|600|570|570|570|550|540|590|550|550|550|540|520|520|500|520|620|490|540|520|520|520|510|520|510|530|500|495|490|560|580||500|500|510|550|580|580|590|540|540|540|540|530|550|530|540|540|540|560|570|570|530|520|495|485|480|480|490|480|485|510|465|465|560|650|650|650|650|640|580|560|570|580|580|600|580|540|560|530|540|550|450|450|440|435|445|445|425|435|415|420|420|420|425|410|410|460|410|450|470|475|485|425|400|400|400|405|395|400|390|390|395|395|400|390|395|390|395|390|415|435|435|440|435|440|440|440|445|450|550|440|445|445|445|440|420|430|415|415|395|460|380
06815|1096519|/equities/natura-city|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06816|1088701|/equities/nfc-indonesia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06817|101524|/equities/nippon-indosar|JKSE|1200|1105|1065|1130|1095|1150|1105|1090|1150|1185|1150|1190|1130|1140|1055|1075|1075|1000|1020|1000|1040|1070|1120||970|1080|1170|1220|1280|1280|1270|1250|1290|1350|1170|1160|1320|1340|1640||1600|1520|1560|1580|1490|1570|1600|1560|1640|1740|1680|1790|1790|1610|1500|1430|1460|1530|1440|1420|1410|1330|1260|1190|1190|1200|1250|1200|1240|1270|1380|1380|1340|1320|1300|1280|1270|1180|1160|1230|1350|1210|1210|1200|1150|1040|1060|1040|1020|990|990|990|995|970|955|925|880|825|770|755|755|780|780|795|785|765|770|780|715|715|705|710|690|700|720|700|690|690|715|720|675|705|650|665|655|720|690|690|700|730|705|685|685|655|635|595|600|640|690|695||690|665|660|620|700|715|650|670|570|540|540|535|555|555|550|560|565|565|580|585|555|555|550|525|495|500|470|480|415|440|455|420|435|500|530|500|460|515|555|575|595|595|590|625|570|545|545|560|495|505|455|430|398|334|338|332|364|378|356|328|334||||||||||||||||||||||||||||||||||||||||||||||||||
06818|101525|/equities/nipress-tbk|JKSE|252|265|270|276|273|267|279|290|292|298|310|304|298|297|297|303|302|303|313|328|328|353|382|363|392|395|410|395|484|503|499|398|294|242|246|220|239|242|253||247|242|254|242|246|238|240|243|239|247|245|249|250|228|242|247|232|181|165|163|162|155|177|124|115|126|115|113|113|115||113|124|135|133||136|132|135|137|132|135|154|135|107|107|107|105|102|104|104|107|111|112|111|111|109|113|110|113|103|106|106|98|106|96|99|107|98|110|106|110|107|114|94|96|89|89|94|88|102|||110||97||96|104||113|115||104|104|85||85|89|96||106|113|109|109|104|107|111|85|84|89|88|88|90|93|98|91|91|91|96|95|96|99|||106||||106|||102|102|109|109|99|104|109|110|106|104|106|113|113|104|99|80|88|77|66|60|49|54|55|55|49|44|47|48|47|48||49|60|51|||||55||47|49||47|44||41|40|40||||||47|40|40|41|44|43|||||47|||52|47||49||||||49|||
06819|1084858|/equities/skybee|JKSE|545|||||450||||450||||||||||550|||||500|||||||||||||||||||||||500|||||490|495|490|465|||495|495|490|500|490||490|460|445|400||||495|495||||||500|500||||||495||490|||||500|485|||500|500|500||490|490|495|495||470|500|480|480|495|500|500|520|500|||490||550||500|510|510|590|510|650|600|520|520|510|590|530|620|||550|580|680|600|640||700|690|670|670|670|650|650|630|640|650|580|610|620|600|600|590|560|540|540|550|530|540|510|510|510|520|510|520|540||500|500|510|510|550|500|500|510|510|500|500|510|510|510|510|510|500|530|510|550|530|500|500|500|520|510|510|530|500|570|||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|143|148|152|158|159|170|167|174|174|168|162|166|142|138|135|142|145|143|150|145|150|152|156|155|158|165|170|170|170|149|147|149|151|163|158|135|157|168|187||189|191|200|184|188|210|210|230|245|275|250|245|240|230|250|235|235|250|255|230|210|210|192|186|179|178|177|172|171|168|155|144|175|188|181|146|138|113|110|89|82|82|81|87|80|81|80|85|83|89|90|89|87|86|85|84|79|74|76|76|77|81|89|89|103|90|88|90|88|87|89|91|92|92|95|96|102|99|104|98|101|92|91|89|88|92|81|82|83|86|87|85|90|87|90|85|93|95|103|110||112|99|106|104|118|119|118|117|119|118|117|121|120|120|122|125|132|139|145|138|128|127|128|121|132|130|132|133|137|130|132|141|150|157|146|145|134|109|103|100|98|98|99|101|99|101|97|92|88|90|82|82|83|82|83|86|91|95|93|95|99|99|99|95|95|90|90|102|100|114|105|98|97|98|94|94|86|83|84|81|84|84|85|86|88|87|87|86|88|90|90|91|94|88|91|91|102|101|101|99|99|100|99|101|105|107|110|107|108|109|104
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06822|101528|/equities/nusa-raya-cipt|JKSE|920|960|985|985|920|945|960|975|905|805|755|760|750|690|680|715|670|680|690|690|700|760|790|800|800|840|890|890|790|790|770|820|830|830|830|740|790|880|1000||990|1000|1040|1000|1110|1280||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06823|1153026|/equities/nusantara-almazia|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06824|101529|/equities/nusantara-infr|JKSE|231|227|236|236|231|238|237|239|243|247|252|247|260|267|260|265|269|267|237|257|267|267|277|292|242|227|227|242|237|252|252|222|215|220|190|194|198|220|235||240|240|260|255|255|275|260|275|290|285|255|265|245|245|245|230|235|240|230|275|280|265|230|215|200|197|198|199|205|191|188|184|184|184|184|189|180|182|175|170|175|185|198|199|205|220|205|200|205|196|196|194|196|197|200|198|199|199|205|200|225|245|255|260|265|325|310|325|300|295|255|255|255|255|260|260|265|275|280|290|235|215|200|205|198|215|198|199|198|200|205|199|205|198|193|194|200|200|210|215||205|205|215|215|215|220|220|230|225|225|235|235|240|240|245|245|260|255|260|270|270|270|270|265|270|280|285|290|280|290|285|290|300|275|330|325|330|285|250|245|225|205|178|147|148|150|149|146|142|143|149|150|149|142|121|87|93||125|133|132|153|162|177|185|205|237|228|187|192|187|185|183|190|187|192|185|190|188|183|183|190|177|182|190|178|183|178|192|200|190|195|220|217|218|217|227|232|300|318|323|326|321|328|331|341|350|301|242|220|195
06825|102971|/equities/nusantara-inti|JKSE|373|320||315|340|317|350|350|300|262|243|259|276||294|293|290|280|300|310|300|300|400|400||||375|375|335|390||395|375|520|520|370|305|400||375|430|360|300|370|450|445|400|445|435|320|320||||335|325|255|265|290|340|255|240|290||290|300|305||350||||345|295|330|325|310|310|350|305|280||300|300||||340||280|300|290|275|235|280|310|320|285||320|275|||||335|340|330|350|330|335|360|355|355|345|340|325|330||360|395|340|300|300|||||260||295|260|270|260|250|375|||||||||||||||||||400|320|280|240|240||||||111|||105|136||135||135|135|139|165|162|140|||135|135|142|142|139|144|138|136|135|135|135|128|136|||125|126|126|125|131|125|150|135|135|165|||136|122||125|124|122|122|90|126|122||122|124|124|124|125|123|123|125|123||124|125||125|126|128|127|139|81||110|110|110|108|139||150|128|111|94|109|86|
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06827|1114107|/equities/nusantara-voucher|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06828|101249|/equities/onix-capital|JKSE||450|||450|||||||||450||||||||||||||450|420||400||||||||||395|395|375||||||||||||||||||||||||||||||||||||||||||||325|||||325|||||||||||||||||||||||||||||||||||||||325|||325||||325||||||325|||325|||||||||||||||||||325||||||||||||260|||||||||||290||310|320|400||||||||||||||||||||||||||||||||||||||460|340||290|280|250|180||||150||150|150|150|||160|200|270|470|
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|1208|1212|1223|1223|1223|1254|1246|1231|1269|1273|1242|1262|1258|1254|1376|1338|1353|1338||1376|1407|1376|1384|1430|1430|1445|1468|1499|1499|1521|1506|1529|1369|1346|1315|1315|1300|1399|1399||1460|1453|1445|1468|1453|1529|1529|1529|1586|1720|1758|1816|1758|1606|1499|1548|1567|1606|1529|1548|1663|1625|1682|1567|1548|1567|1460|1529|1521|1521|1514|1514|1529|1548|1529|1586|1586|1644|1644|1701|1720|1720|1720|1835|1720|1797|1911|1988|2045|1988|2026|2026|2083|2045|2045|2122|2083|1873|2103|2122|2083|2160|2179|2141|2294|2466|2351|2408|2427|2275|1835|1701|1701|1682|1701|1720|1625|1606|1625|1663|1644|1663|1682|1625|1644|1739|1682|1701|1701|1797|1663|1548|1586|1468|1460|1384|1529|1567|1873|1930||1930|1988|1797|1720|1950|2045|1873|1778|1797|1854|1835|1911|2026|2064|2141|2141|2103|2083|2275|2427|2313|2236|2141|1988|2122|1950|1988|2064|2217|2160|2275|1969|2198|2217|2294|2389|2313|2408|2370|2466|2542|2619|2580|2886|3020|3020|3077|3307|3135|3460|3421|2905|2351|2255|1988|2026|1499|1491|1529|1468|1491|1430|1376|1369|1437|1246|1437|1468|1414|1529|1506|1491|1453|1453|1453|1453|1483|1430|1414|1376|1391|1453|1445|1460|1491|1399|1376|1361|1376|1376|1376|1376|1361|1376|1376|1376|1399|1391|1384|1391|1384|1376|1376|1376|1376|1422|1460|1384|1376|1376|1330
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|202|202|204|202|200|198|204|198|202|204|206|210|208|212|218|216|216|210|200|196|200|204|194|194|194|194|196|200|194|196|196|196|194|184|176|159|147|147|155||159|155|157|147|151|163|151|155|163|161|143|137|133|121|116|116|114|104|77|78|77|77|77|77|76|76|76|78|78|78|78|78|78|78|78|80|78|78|78|78|84|78|86|90|78|80|78|78|78|78|78|80|82|53|55|56|57|56|58|58|61|63|66|72|78|82|84|84|82|82|84|88|90|84|78|80|80|80|86|96|96|102|78|80|78|80|80|80|78|82|94|118|129|133|176|149|118|118|129|135||104|80|78|71|190|135|105|105|106|113|108|112|114|117|117|120|114|105|107|120|128|131|137|137|137|142|151|148|145|145|145|142|145|154|140|134|140|165|205|134|108|109|105|91|||103|103|91||||84||83|83|81|80||83|83|85|80|78|85|89|108|111|80|76||81||||80|||||||||||114||||||85|||77||77||||||79|80||83|74|80|74|74
06832|1163264|/equities/pt-pakuan-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|380|356|365|371|339|380|350|352|378|355|330|344|333|327|307|307|318|273|280|265|270|270|250|250|265|250|295|285|310|290|260|275|280|300|300|255|290|290|365||385|370|345|325|340|345|335|355|385|420|390|410|420|385|395|390|365|365|385|360|345|365|345|315|300|275|280|270|255|250|260|225|225|240|240|230|230|230|235|245|290|285|270|275|270|245|230|225|225|215|215|225|225|215|210|215|210|194|185|179|178|185|191|194|195|199|199|205|198|205||202|200|210|208|205|210|210|212|195|200|198|192|188|188|198||202|205|219|234|224|212|205|207|193|188|190|207|214||212|207|205|205|217|227|227|236|234|231|219|241|251|229|231|212|205|210|210|210|212|212|214|212|205|210|207|212|205|217|214|205|207|212|217|214|217|219|224|222|224|222|217|227|231|234|229|246|207|212|195|200|195|164|164|164|166|173|181|173|186|178|166|154|157|149|140|145|130|147|149|152|145|147|154|161|147|135|137|133|130|125|133|120|120|120|130|123|120|123|125|119|123|118|118|119|118|123|118|119|114|117|118|114|107|93|87|80|72|72|
06834|1155744|/equities/palma-serasih-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06836|101534|/equities/pan-brothers-t|JKSE|443|435|410|414|408|426|428|424|437|423|399|390|388|381|388|402|337|327||351|363|359|351|363|317|401|482|499|507|490|499|465|465|473|499|490|465|448|473||490|456|465|456|473|499|490|507|541|575|566|490|401|368|347|351|338|342|321|321|325|334|325|334|325|334|334|338|334|338|342|397|359|351|347|359|376|372|376|355|355|372|389|363|368|368|385|376|380|376|380|380|397|410|385|380|359|372|330|330|363|380|385|414|418|423|418|423|410|418|397|397|397|406|410|401|431|423|440|440|393|368|372|372|380|372|380|380|368|363|351|363|380|347|342|325|338|334|359|359||376|363|372|376|410|414|431|423|423|423||423|389|385|397|397|399|380|406|401|385|382|378|368|357|344|344|338|338|359|334|309|283||312|288|267|265|259|261|277|249|249|247|228|234|171|183|187|181|158|152|127|129|117|121|109|76|78|89|99|90|82|85|76|59|57|41|27|28|27|27|28|28|21|26|26|26|26|24|21|25|27|29|26||26|23|24|27||23|24|24||25||27|27|29|27|28|25|26|26|26|26|29|32|28|30
06837|101252|/equities/panasia-indo-r|JKSE||320|||350|350|340||||315|||||||||||||||||||||415||550|730||||||||730|||||||740|||660||600|750|750|930|||||750||800|800|930|||||950|||950|950|475||||||||305|183||||||101|||108||||101|111|131|205|215|||250|220|295||295|||250|||||||190||190|||190||||190|||||||||||||||||||190||||||200|250||||||||||||||||||||||||||250||||||||||||||235|235||||||||||||||||||||||||||||||||||||||||||235|||235|||310|||||410||400|
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06839|1057073|/equities/panca-budi-idaman|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06840|943654|/equities/panca-global-s|JKSE|255|260|||||||||260|260|||265||270|270|||275||275||||275|275|||||||275||||275||275|275|275|280|280|280|280|285|290|310|300|310|315|315|315|290|300|240|240|240|245|230|230|240|245|210|210|215|220|220|220|225|225|225|235|235|235|235|245|255|255|260|260|275|265|265|265|265|265|265|265|265|265|270|270|270||270|275|275|280|300|315|305|310|330|315|320||||||||220|225|||220|220|220||220|220||||||||220|220||||235|235|235||235||235|235|265|235||275|240|255||209.52|209.52|223.81|200|190.48|157.14|168.57|166.67|||||||||142.86||||||||142.86|142.86||||||142.86|||142.86|152.38|||||152.38||142.86|152.38||||142.86|||142.86|||||||||138.1|147.62|142.86||||||||||||138.1|||||138.1|138.1||||||||||||||||||||
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|248|263|264|255|264|261|260|240|265|253|268|266|242|219|222|208|212|202|196|193|195|195|176|176|186|186|200|198|205|191|187|179|175|188|174|167|175|158|197||193|200|210|200|198|210|210|220|260|275|295|290|265|235|245|235|235|240|245|245|245|230|220|192|194|172|171|138|138|136|138|135|134|138|142|136|138|135|133|134|131|131|127|130|128|124|125|128|125|127|126|134|138|140|139|141|130|120|122|123|124|118|138|142|147|154|155|150|143|154|142|141|135|134|137|140|143|148|157|149|145|134|111|115|109|108|100|103|99|111|114|117|119|119|121|99|108|110|137|140||140|147|154|160|169|168|165|174|178|176|177|181|188|180|189|191|192|193|195|194|186|175|166|165|175|179|170|189|190|188|188|189|199|205|210|210|210|210|195|193|200|205|215|195|198|193|191|193|180|173|169|168|166|173|175|181|168|177|177|169|181|194|225|230|220|220|245|210|199|220|196|199|198|187|176|160|147|145|142|143|144|147|152|156|155|150|140|148|152|158|152|136|145|150|136|126|133|142|142|144|145|145|133|117|116|109|112|112|110|115|103
06843|101537|/equities/panin-sekurita|JKSE|4490|4600|4590|4400|4350|4300|4270|4490|4470|4490|4190|4000|3900|3875|3850|3845|3850|3875|4000|3950|3900|3925|3950|4100|4150|4100|4275|4375|4500|4400|4400|4400|4425|4750|4350|4225|4275|4650|5000||5100|5100|5150|5000|5000|5300|5000|4975|4900|5200|4650|4700|4450|4300|4350|4150|4025|3975|3900|3850|3775|3750|3700|3575|3525|3425|3575|3475|3275|3025|3225|3200|3150|3000|2900|2800|2750|2550|2525|2450|2275|2200|1870|1900|1870|1870|1860|1840|1810|1800|1800|1900|1910|1940|1910|1900|1930|1880|1710|1700|1740|1700|1780|1760|1790|1910|1920|1630|1470|1450|1420|1420|1430|1420|1420|1430|1440|1420|1400|1380|1370|1350|1290|1290|1260|1270|1240|1240|1240|1240|1250|1280|1260|1200|1200|1110|1150|1070|1320|1340||1300|1290|1280|1310|1420|1380|1240|1160|1140|1190|1140|1280|1440|1450|1400|1300|1200|1310|1220|1230|1150|1160|1090|990|1010|1020|990|1010|1020|1070|1080|1090|1100|1130|1150|1120|1150|1130|1200|1250|1290|1290|1430|1340|1210|1140|1010|1030|830|840|760|750|740|760|770|780|760|810|790|710|710|710|650|620|600|610|620|630|630|590|580|570|580|570|510|480|470|465|480|490|500|510|510|530|530|510|510|510|510|510|510|510|520|520|530|500|510|510|520|510|510|510|500|475|470|445|455|495|495|455|400
06844|101536|/equities/paninvest|JKSE|690|695|700|690|700|705|670|695|690|710|720|720|700|690|675|690|680|700|630|670|680|690|700|650|670|680|710|730|700|710|720|700|670|720|710|650|630|650|690||690|720|720|720|700|690|700|700|750|800|880|860|790|750|760|750|760|740|740|770|750|730|700|630|630|610|630|550|550|540|540|520|520|520|510|495|510|510|510|540|490|490|495|500|490|500|480|480|475|495|480|495|510|475|490|495|490|470|485|465|485|495|500|485|530|560|560|550|540|570|510|500|465|460|470|460|470|460|475|460|465|455|420|415|410|415|435|460|425|435|445|455|455|440|445|405|430|435|540|560||560|550|590|610|610|600|570|570|590|560|580|630|630|620|630|580|580|560|560|550|540|510|495|490|490|500|490|510|485|485|510|485|530|520|570|550|560|590|540|530|540|520|540|550|570|550|500|435|425|430|430|430|425|420|415|415|405|400|405|400|415|430|450|445|410|425|460|360|350|380|310|315|320|285|265|255|255|260|265|270|250|255|255|275|275|265|255|270|270|260|250|240|240|230|225|225|235|240|240|240|250|255|240|225|220|220|235|230|235|235|215
06845|101538|/equities/panorama-sentr|JKSE|499|496|500|510|505|496|505|484|489|473|472|464|457|450|444|434|412|399|380|385|395|375|350|345|325|305|330|335|335|320|315|280|270|275|255|220|220|200|210||205|205|205|195|195|198|198|205|215|200|225|220|230|220|240|205|205|205|205|200|200|205|199|200|200|205|197|197|196|194|197|197|196|200|197|196|199|205|199|205|200|205|205|200|197|199|191|192|191|187|190|194|196|196|195|195|200|192|195|195|195|196|197|205|200|210|205|205|200|196|193|191|188|189|190|205|200|200|165|166|160|156|156|156|157|153|152|151|147|148|147|149|149|146|145|142|147|156|156|161||160|155|158|157|150|147|145|145|147|147|145|149|149|148|150|149|153|150|152|149|148|147|147|147|148|151|147|146|140|135|150|||175|170|160|164|160|159|153|160|150|153|150|153|156|||152||135||145|146|150|149|165||165|165|185|185|185||185|185|190||210|||225|210|205|205|205|205|200|205|210|220|210|200|197|197|198|200|190|190|193|195|195|195|185|185|185|195|197|191|195|195|197|195|189|191|190|190|190|191|195|180
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06847|101540|/equities/pelangi-indah|JKSE|210|190|195|197|199|190|161|162|151|142|||168||192|166|197||200|146|185||140|160|185|210|162|165|155||172||190|196|||200|205|215||215|215|215||215|225|265|265||265|240|270||250||250|260|265|265|275|260|260|265|280|250|250|260|245|290|275|240||260||290|300|290|290|290|290|285|290|285|270|280|290|270|285|285|295|280|295|285|285|290|280|300|270|300|305|305|300|295|280|320|325|310|295|305|275|305|295|240|210|200|205|205|205|210|210|205|200|205|193|194|195|192|192|192|194|199|197|190|205|188|170|185|192|200|215||195|190|205|205|220|225|220|215|210|210|215|205|205|205|205|200|200|205|210|205|210|205|210|190|200|215|191||182|||200|225|135||||190|180|175|177|179|177|200|250|250|370|||||325|||275|225||||188|||||||||||||||||250||||||||||||||||||||||||||||||||||
06848|101541|/equities/pelat-timah-nu|JKSE|162|165|177|178|173|173|174|174|179|171|165|170|163|162|162|164|162|160|160|167|163|164|162|164|180|177|187|189|190|186|191|178|181|183|180|173|174|178|190||190|185|177|174|182|186|184|191|198|205|205|210|210|220|220|220|225|225|225|225|225|225|220|220|215|225|225|250|225|230|225|220|220|225|215|220|215|220|225|230|240|235|220|225|210|215|205|205|210|215|210|205|215|220|220|215|215|205|210|205|210|225|250|285|270|270|265|270|265|270|270|280|285|280|270|270|280|275|280|285|275|285|270|260|260|260|260|255|255|255|260|255|275|250|260|230|255|275|320|335||330|335|335|345|380|380|365|380|375|375|365|385|390|395|395|385|390|395|420|415|440|390|395|390|370|375|365|375|370|395|395|380|410|435|430|425|430|425|425|435|435|465|455|430|435|380|360|385|355|330|305|310|315|310|310|315|315|305|295|290|290|300|300|290|270|270|265|295|285|340|340|335|310|295|285|265|260|230|235|235|240|245|255|265|280|280|265|270|290||||||||||||||||||||||
06849|101542|/equities/pelayaran-nasi|JKSE|137|139|138|130|140|138|131|136|145|150|154|158|160|145|132|156|150|154|150|149|164|120|140|174|161|143|170|152|175|165|170|170|174||170||169|167|170||170|170|170|175|175|180|183|181|187|189|189|191|190|184|189|192|195|194|196|200|197|198|200|200|200|199|200|199|190|199||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06850|101253|/equities/pelayaran-nell|JKSE|170|170|168|143|162|162|165|165|155||165|||165|158|148|159|149|145|164|140|177|177|178|178|178|180|181|182|184|185|184|186|187|187|188|187|188|189||188|189|191|191|192|192|191|191|191|191|191|187|177|176|180|180|190|197|210|215|205|200|205|200|197|198|191|190|191|194|197|199|197|198|195|195|199|192|193|192|189|189|186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06851|1056131|/equities/pelita-samudera|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06852|101250|/equities/p-graha-lestar|JKSE|131|129|125|110|110|123|133|135|165|||150|150|150|139|150|150|150|150|150|150|145|159||170|||179|||163|164|150|150|150|159|154|152|169||161|169|160||168|170|167||166|160|170|180|153|155|160|154|165|125|129|122|125|116|124|125|124|116|125|127|114|112|118|110|125|127|138|136|93|85|83|97|85|85|88|84|83|74|76|73|72|71|82|85|86|90|90|78|91|112||||||||||||||||||||197|102|54|54|52|50|50|50|50|50|50|50|50|51|51|51|50|50|50|52|50|52|55||54|56|59|60|66|56|54|62|66|64|62|68|71|71|73|76|111|100||||||||||||||81|||60|||60|55||||52|68|97||||||||||||||73||55|51|51|||66||66|||||||66||||||||||||101|93|69||50||69|78|||||||||||||||||
06853|101531|/equities/p-jaya-ancol|JKSE|1250|1250|1250|1280|1240|1270|1220|1230|1245|1200|1200|1250|1190|1000|1115|1110|1070|970|1110|980|970|1040|1080|1010|1200|1080|1100|1050|1100|1100|1100|1060|1200|1210|1000|900|940|1200|1390||1340|1370|1340|1320|1280|1350|1390|1550|1630|1770|1390|1370|1500|1250|1180|1270|1040|1010|1020|1020|980|910|850|840|850|860|820|830|860|830|840|740|840|850|850|850|870|870|860|880|880|880|900|910|910|910|920|920|930|990|960|980|980|1030|1030|990|990|980|1000|1010|1020|1010|1030|1040|1170|1090|990|990|1050|970|970|960|970|1000|990|1020|1070|1050|990|1010|970|1000|1050|1000|990|910|860|860|790|770|830|800|850|800|830|790|800|810|1120|1120|||1120|1070|1150|950|910|770|780|800|850|810|850|820|790|770|810|780|770|750|760|770|770|730|740|720|730|750|750|740|800|780|770|800|830|840|840|800|850|810|850|790|800|800|830|780|790|790|810|840|700|630|650|640|650|630|610|620|580|570|570|580|570|580|570|590|630|630|670|640|660|680|640|630|590|550|540|540|540|540|530|530|520|530|530|530|520|510|530|550|530|520|500|520|510|520|530|530|520|530|530|540|540|540|530|530|530|540|550|530|530|510
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|1820|1763|1763|1711|1592|1811|1739|1701|1735|1497|1335|1335|1331|1321|1283|1231|1274|1164|1112|1093|1093|1084|1084|1093|1122|1131|1188|1236|1274|1093|1055|1122|1169|1160|1084|836|1008|998|1359||1407|1359|1369|1131|1065|1283|1407|1464|1407|1663|1454|1483|1464|1359|1274|1274|1217|1150|1141|960|874|922|884|855|836|855|827|846|808|751|751|789|789|827|865|884|760|770|770|713|741|703|665|741|694|627|608|580|542|570|589|646|580|580|580|599|618|580|570|561|551|570|599|618|665|722|627|637|599|599|599|608|627|608|618|599|589|523|561|570|542|470|456|461|466|470|309|309|304|314|318|323|328|314|318|295|314|304|460|470||455|470|490|570|640|650|630|660|670|650|660|660|660|670|670|700|690|700|700|650|730|720|670|660|610|590|580|610|590|620|650|660|740|710|800|740|810|830|840|860|880|880|900|890|910|930|920|900|960|1000|830|820|770|760|800|760|770|740|720|680|710|700|720|670|670|660|670|720|680|720|730|740|710|650|660|650|680|580|580|590|600||||||||||||||||||||||||||||||
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|150|125|||||||||125||125|||||160||170|212||170|||225||||||||||||||||||||||||238|||||||190||188|150||||||||||120|||||125|115|112||118|||||||||||||||||118||||||145|||||||188|150|148|||||158|||155|125|110|112|105|90|95|92|100||100||95|94|||93|92||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06856|101543|/equities/perdana-gapura|JKSE|138|141|149|150|149|152|170|154|150|150|152|152|153|151|150|154|148|146|152|155|153|154|158|155|158|160|171|172|175|161|160|158|144|148|144|130|145|149|171||181|172|173|171|171|184|193|197|210|235|215|200|179|151|131|130|132|132|132|127|128|135|112|105|103|104|105|116|102|101|103|100|101|101|101|111|115|118|119|122|122|122|124|123|120|125|125|144|123|132|132|137|150|154||161|165|169|138|139|146|146|150|150|169|176|176|142|119|116|123|118|118|110|116|115|118|112|112|115|105|112|115|117|106|96|112|86|86|86|88|87|88|88|92|88|94|96|100|100||97|99|113|124|120|118|92|92|90|92|86|89|88|89|89|94|88|88|88|88|88|89|88|87|88|88|88|90|92|103|90|100|102|99|100|105|109|96|89|94|89|95|94|101|94|94|95|93|88|87|86|79|82|81|88|89|90|89|92|93|94|90|91|88|98|95|81|98|98|111|116|94|94|90|88|92|88||92|89|107|105|97|94|96|102|105||124|133|136|138|135|134|135|141|148|149|148|148|150|150|150|140|149|146|131|137|134|133|135
06857|101544|/equities/perdana-karya|JKSE|78|81|84|85|84|86|86|88|89|91|98|98|88|88|85|86|87|87|86|84|87|87|90|85|91|115|126|132|132|133|132|136|159|130|126|125|128|153|159||138|168|167|170|187|178|177|167|174|181|188|200|184|197|199|205|200|210|260|255|260|260|220|225|205|205|205|210|215|225|230|225|210|235|240|245|250|270|250||||275|250|199|143|111|87|90|96|96|88|89|90|89|100|101|102|116|105|107|114|120|122|140|155|159|164|165|163|166|167|169|170|171|171|176|170|176|178|180|194|225|182|186|187|199|185|205|205|205|169|173|173|179|178|191|194|205|181||171|150|146|150|169|166|161|148|153|156|153|166|160|158|169|146|144|139|137|139|141|136|137|137|136|139|144|139|133|154|155|157|169|175|174|182|183|182|185|187|190|189|187|196|197|194|195|199|200|194|194|193|199|205|205|210|205|235|270|285|295|310|305|365|365|235|250|310|275|300|290|300|260|260|270|270|260|270|250|290|300|300|325|315|325|310|310|280|250|315|340|||380||390|390|400|395|390|385|365|410|370|350|370|360|380|350|380|335
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|5275|5300|5525|5350|5275|5125|5125|5175|5275|4960|4900|5000|4930|4830|4770|4700|4385|4435|4550|4400|4500|4625|4850|4850|4800|4850|4925|4975|4975|5350|5450|5250|5250|5450|5250|5250|5400|5250|5700||5700|5800|5900|5950|5550|5750|4800|5300|5350|5500|6150|6200|6250|6200|6250|6050|5750|5600|5950|5500|5400|5450|5000|4700|4750|4575|4700|4650|4600|4475|4675|4600|4425|4575|4550|4525|4650|4575|4575|4575|4500|4250|4375|4250|4125|4150|4150|3850|3700|3650|3650|3750|3800|3825|3750|3700|3550|3525|3475|3400|3675|3675|3775|3975|3750|3675|3375|3525|3600|3600|3800|3800|3800|3675|3750|3600|3650|3475|3325|3500|3450|3225|3150|3175|3225|3125|3150|3225|2900|3100|3100|3050|3050|2900|2675|2550|2675|2350|2675|2900||2950|3300|3375|3175|3975|4025|3975|3975|4050|4025|4000|3950|4075|4050|4000|4050|4225|4000|3925|4000|4025|3875|3800|3650|3675|3575|3625|3875|3825|4225|4175|4075|4225|4300|4425|4225|4325|4475|4450|4325|4475|4325|4375|4050|4025|4175|3825|3850|3850|4075|3850|3800|3950|4100|4100|4075|4050|4150|4100|3950|3825|3900|3950|3850|3875|3700|3500|3825|3800|4100|4175|4100|3950|4275|4325|4225|4025|3750|3625|3650|3650|3600|3775|3725|3825|3975|3900|3825|3775|3975|4100|3575|3875|3625|3700|3625|3675|3750|3550|3725|3625|3725|3650|3325|3450|3325|3450|3500|3500|3400|3325
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|2425|2380|2410|2380|2205|2245|2210|2280|2245|2310|2070|1970|1880|1720|1655|1760|1575|1535|1840|1900|1910|1880|1990|1840|1810|1820|1720|1610|1610|1470|1450|1270|1330|1400|1380|1500|1490|1200|1120||1160|1260|1290|1410|1530|1720|1760|1800|1930|1920|1820|1560|1520|1540|1730|1800|1870|1880|1930|1820|1990|2050|2075|2075|2250|2200|2275|2175|2250|2250|2400|2300|1980|2050|1880|1870|2225|2300|2375|2375|2375|2425|2375|2300|2450|2500|2575|2500|2400|2600|2575|2750|2750|2825|2875|2925|2775|2675|2500|2550|2550|2475|2525|2350|2625|2625|3000|3000|3125|2850|2875|2850|2825|2875|2700|2550|2750|2750|2450|2450|2400|2400|2325|2250|2250|2150|2300|2325|2325|2350|2200|2175|2225|2050|2025|1830|2050|1930|2225|2300||2400|2300|2325|2300|2350|2375|2325|2350|2325|2300|2275|2350|2425|2425|2400|2425|2425|2450|2425|2400|2350|2350|2275|2225|2275|2350||2190|2180|2360|2340|2260|2470|2400|2570|2370|2220|2440|2390|2340|2340|2490|2480|2340|2190|2120|2030|1990|2060|1970|1950|1870|1860|1850|1880|1960|1770|1830|1560|1560|1610|1690|1680|1630|1720|1580|1520|1830|1740|1940|1940|1920|1960|2020|1910|1920|1830|1780|1800|1750|1720|1670|1700|1800|1810|1860|1670|1620|1700|1700|1680|1600|1570|1550|1530|1560|1690|1710|1570|1530|1490|1460|1530|1510|1620|1520|1600|1380|1380|1280|1200
06861|101546|/equities/petrosea-tbk|JKSE|1320|1340|1410|1315|1300|1355|1395|1440|1455|1475|1485|1385|1360|1345|1345|1360|1305|1250|1170|1170|1260|1290|1350|1310|1410|1400|1410|1340|1270|1290|1280|1250|1210|1250|1200|1200|1080|1050|1170||1200|1200|1190|1140|1190|1200|1320|1180|1260|1310|1490|1480|1590|1600|1720|1830|1840|1880|1890|1720|2025|1880|1620|1570|1850|1840|1940|1880|2050|1820|1510|1320|1190|1220|1080|1040|1010|1170|1290|1390|1430|1450|1450|1540|1510|1640|1550|1500|1790|2000|2200|2550|3000|3175|3300|3450|3650|3275|3275|3250|3625|3900|3775|3925|4325|4625|4550|4450|4425|4250|4275|4025|4075||4490|4090|3700|3790|4500|3950|3600|3750||||||||||3320||3850|3850||3850|||3850|||3500||4000|||4000|||||4050|4200|4100|3750|3750|3400|3600|||||2650||2550|2550|||||||||||2600||3500||3390|4150||3990|4000|3450|3150|2800|2300|2280|1850|||1850|1600|1630|1360|1270|1270|1200|1150|1150|1100|1050||1060|||1050|900|990|900|900|900||||990|||||||1050||1035||||||||||||||||||1035|1035|1025|1025|1020|1020|1020
06862|1116267|/equities/phapros|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06863|101254|/equities/pikko-land-dev|JKSE|373|373|371|371|385|370|395|376|399|379|||435|445|444|424|||450|400|380|395|365|415|365|375|380|390|370|400|415|395|415|400|415|420|440|425|430||410|420|410|425|430|450|385|410|420|475|460|450|480|470|475|470|480|435|395|405|415|405|405|380|345|305|310|310|305|345|345|350|325|305|310|320|320|345|370|335|345|330|350|355|410|375|340|330|350|330|325|340|355|380|370|345|305|300|320|330|310|335|370|385|385|370|350|355|360|365|315|260|255|260|245|192|185|178|200|210|215|220||||||||||||||||||||||||||||||||225|210|200|210|186|174|178|172|190|179|162|155|145|140|92|88|80|80|91|63|50|50|50|50|54|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|52|50|50|50|50|50|51|52|53|60|51|51|51|51|50|55|53|55|50|50|50|50|50|50|50|50|52|50|51|50|51|56|54|53|54|53|52|58|56|53|53|53|56|57|59|60|59|58|58|58|59|56|58|55|59|61|59|63|59
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06865|101255|/equities/pioneerindo-go|JKSE||||7200|6800|||6000||5500|5000|||4000||4250|||||||4000|3300|3400|3400|3500|3600|3600||||3600|||||||||||||||3575||3150|3100|3500|3500|3650||3675|3600|3800|3875|3750||3000||2975|2975||2750|2750||2550|2500||2450|2450||2400|2350|2200||2100|2150|2150||2400|2400|2200||2200|2175|2100|2050|2050|1900|1870|1870|1800|||1800|1800|1800|1800|2175|2000|2100|2300|2100|1980|2000|1850|1820|1700|1810|1500|1250|1000|800|780|660|700|660|630|700|690|670|660|600|660||660|650|650|700|610|820|620|580|690|780|710||670|690|700|800|580|600|600|670|600|580|580|600|600|580|550|600|700|630|550|530|420|385|340|380|350|405|350|300|350|375|450|550|300|300|310|310|315|310||375|375|350|350||190||||250||||||||||||||||||||||250|||||||||||||||||280||||||||280||||||||||250|||265||
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06867|101256|/equities/plaza-indonesi|JKSE|2510||2505|2400|2500||2500|2300|2200|2150||||||1950|2000||||||||1920|1910|1850||1880|1820|||||||1800|1900|||2000|2000|2000|2000||||2150|2200|2175|2150|2150|2150|2000|1920|1900|1800|1590|1550|1460|1790|2600||||1620||||||1620|||1590|1600||1600|1480|1640||||1640|1690||||||1850||||1850|1600|1600|1450||||1550|1430|1450|||1470|1390|1430|1410|1400||1690|||1700|||1360|1410|1380|1480|1380|1550|1310|1400|1460|1460|1340|1290|1220|1430|1690|1620|1640||1620|1560|||||2400|2300|2150||3000|||||||||3000||3200|2900|2700|2500|2375|2200|2100|1850|1800|1590|1750|1500|1640|1880||||1900|1990|2000|1990|1850|1800||1710|1700|1630|1510|1360|1540|1700|1750|1500|1420|||1150|1200|1300|1050||1250|1350||1200||1300|1250|1500|1490|1980||||||||||||||||||||2500|1300|1200|1200||950||1150|||||1500|1500||||1900|1900||||||
06868|101547|/equities/polaris-invest|JKSE|1390|1380|1390|1380|1370|1370|1370|1360|1370|1380|1400|1375|1370|1380|1400|1370|1265|1225|1200|1200|1210|1130|1090|1040|1000|940|860|||830|830|830|850|890|890|840|830|||||||1000|1200|||||1100|1100||1120|910|960|1280||1280||1190|1050|||1120|1100|1130|1130|1090|1140|1110|1070|920|1100|1200|1310||1330|1320|1330||1370|1400|1470|1500|1390|1340|1340|1370|1350|||1350|1350|1370|1380|1370|1360|1370|1360|1370|1360|1370|1360|1370|1390|1410|1390|1400|1410|1410|1410|1440|1420|1400|1380|1390|1380|1350|1370|1320|1180|1140|1160|1140|1120|1150|1140|1160|1150|1150|1190|1190|1200|1180|1200|1190|1220|1220|1300|1320||1340|1190|1160|1160|1190|1230|1230|1220|1220|1220|1210|1220|1220|1240|1240|1190|1160|1160|1170|1160|1050|1010|1010|1010|1010|1010|1010|1010|1010|1010|1000|1000|1010|1010|1010|1010|1010|1010|1010|1010|1000|1000|1010|1030|1200|1330|1340|1230|1250|1090|980|970|880|690|690|690|700|700|710|700|700|680|600|600|620|630|570|590|580|630|640|690|740|790|1230|1050|1060|990|1030|1020|1070|920|800|790|800|800|810|800|800|810|850|770|840|900|960|1050|1170|1320|1370|1490|1440|1440|1480|1360|1450|1400|1370|1110|1120|1100|1150
06869|1117907|/equities/pollux-investasi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06870|1088678|/equities/pollux-properti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06871|101548|/equities/polychem-indon|JKSE|197|196|201|202|199|205|209|214|220|221|216|218|219|204|201|205|202|197|225|220|230|245|245|235|250|260|275|275|240|235|240|240|245|255|285|230|220|230|255||255|255|250|230|230|240|270|210|250|275|360|335|335|340|370|360|365|360|365|365|360|360|360|365|380|360|365|355|355|355|370|365|370|365|370|345|350|350|350|365|355|345|335|355|360|310|310|315|315|350|345|355|375|365|375|405|380|370|395|385|410|415|450|430|470|520|530|550|550|570|550|500|520|520|520|520|560|560|580|590|600|620|600|580|580|580|600|640|560|580|600|630|660|600|670|510|570|580|710|760||700|740|740|660|850|960|820|700|590|600|455|550|550|560|630|610|395|205|205|210|205|197|199|188|194|189|194|200|200|200|205|200|210|220|215|220|235|220|235|210|205|215|200|205|205|190|196|220|215|225|182|165|165|171|166|155|155|139|138|133|134|142|145|134|135|130|144|160|158|180|168|160|151|156|143|137|134|130|134|135|129|127|133|138|138|142|134|140|131|137|129|121|125|125|122|115|132|140|139|129|125|124|126|115|118|117|127|107|107|105|107
06872|1097904|/equities/pool-advista-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06873|101257|/equities/pool-advista-i|JKSE|||||645||||645||524|421|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|89|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06875|953597|/equities/pp-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06877|101258|/equities/prasidha-aneka|JKSE|200||||185|||185||180|160|190|147|130|||||150|150|170||||||170|180||||170||170|||170||170||220|220||||280|245|||199|185|200|210|240||315|315|315|250|235|182|178|181|||220|215|200|200|220|||205||235|200|||199|200|210|195|205|160|174|200||||159||||195||199|180|150|193||179|179|230|||230||||||||245||300|300|310||310|||||310|||305||||||||300|300|285|295||||||||||315|170|150||75|||||||||70|||||70|||||79|59||90|80||85|||85|85||||100|120||||||||||||||||||||||||||||||||||||||||||||||||110|||||||||||||||||
06878|1096064|/equities/pratama-abadi-nusa|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06880|101550|/equities/prima-alloy-st|JKSE|215|223|225|247|221|215|193|189|190|199|190|210|177|185|177|176|195|190|196|195|193||190|188|180|189|190|191|191|190|196|193|200|205|164|163|162|193|220||240|230|230|230|250|260|300|295|320|320|345|375|295|330|360|380|390|570|500|480|495|410|275|270|280|275|290|255|265|265|260|255|245|235|255|174|140|138|138|139|142|138|136|135|153|124|116|122|118|116|116|122|124|123|128|131|135|129|122|122|127|129|137|145|186|128|116|121|121|119|119|118|118|130|129|130|130|130|120|121|121|133|132|132|127|134|132|134||130|131|129|126|125|123|111|123|122|125|132||126|134|145|156|154|136|120|128|121|121|122|127|125|121|118|106|105|95|92|82|78|76|79|81|79|77|78|83|78|87|90|91|91|92|93|94|94|95|97|98|94|92|95|97|96|96|96|97|95|102|97|95|94|95|94|94|97|100|93|99|92|96|99|94|98|93|91|104|106|108|110|124|133|122|108|104|108|104|100|103|100|99|106|98|110|107|119|101|96|116|118|123|119|111|120|122|121|117|121|123|122|117|134|121|148|143|138|134|125|119|110
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||||||||||||||||||||350||||||||||||||400||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06887|101259|/equities/provident-agro|JKSE|482|400|440|440|381|382|450|400|400|384|350|360|350|370|375|369|395||390|370|365|370|385|385|400|395|395||400|395|400|405|400|385|420|410|410|420|425|||435|435|430|445|445|410|435|430|420|450|450|440|445|440|450|460|460|460|460|460|460|455|460|455|455|460|460|465|460|460|470|445|460|460|465|465|470|465|465|465|465|470|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06888|101588|/equities/star-petrochem|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|52|53|55|61|61|62|65|67|68|71|79|81|75|66|65|70|64|83|86|90|122|171|200|270|230|205|280|300||280|255|250|187|156|142|128||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06890|1075239|/equities/pt-dafam-property|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06895|101578|/equities/sierad-produce|JKSE|510|510|500|510|500|530|520|530|580|520|500|500|500|510|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500|500||510|510|510|510|510|510|510|520|540|590|600|610|600|560|600|600|570|670|670|650|710|650|590|570|580|550|560|500|500|500|510|500|500|510|500|510|520|520|520|520|540|540|550|570|600|520|500|510|500|510|510|510|520|540|560|530|510|520|520|510|510|510|530|530|570|580|610|540|530|530|530|530|530|540|540|560|550|550|570|570|570|560|540|540|530|530|550|530|540|550|570|590|630|610|630|570|610|610|720|770||710|720|760|760|800|740|650|680|660|640|610|620|640|650|660|690|630|580|570|560|570|590|590|550|550|560|530|560|500|560|610|600|670|680|710|700|740|790|760|800|800|710|690|560|570|550|520|550|540|530|540|530|540|540|530|520|520|500|500|500|500|500|510|500|500|500|500|500|500|510|500|510|500|500|500|500|500|500|500|500|500|500|500|500|500|520|500|530|530|530|520|52|55|52|52|52|58|51|51|51|52|52|52|50|51|53|54|52|52|50|50
06896|1076784|/equities/pt-surya-pertiwi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06897|101251|/equities/p-tempuran-ema|JKSE|290|294|260|250|258|226|222|200|220|215|218|220|205|200|194|213|225|185|210||200|210|215|200|210|215|210|230|215|225|230|245|235|240|205|200|220|205|230||230|230|240|215|225|235|240|255|235|240|265|280|300|305|395|420|420|425|440|415|425|400|380|385|385|390|395|360|360|355|385||370|380|390|370|380|370|380|390|390|390|390|390|410|400|400|380|395|395|390|405|405|400|385|375|375|375|315|320|335|330|355|355|380|325|310|265|240|230|194||199|190|186|190|193|194|195|195|195|193|192|199|187|190|187|193|192|190|186|193|193|195|195|200|210|220|225|230||200|200|194|195|310|320|330|305|325|320|285|280|315|345|305|275|235|172|175|180|180|179|178|185|188|183|185|188|181|185|183|181|185|182|183|179|182|167|179|175|179|179|185|188|179|177|165|158|170|160|160|165|160|174|174|170|165|150|153|159|163||168|155|161|161|160|194|189|196|189|190|192|181|193|187|194|200|190|190|192|195|200|200|205|215|210|198|200|225|225|210|220|210|225|215|250|255|255|255|255|255|260|255|280|280|295|285|305|285|285
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06899|1123886|/equities/pt-wahana-interfood|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06900|101260|/equities/pudjiadi---son|JKSE|449|378|460||425|440|540|449|520|575|600|560||615|590|540|575|||580|570||530|520|520|||||830|730|740|620||550|470|470||600|||600||700|700|603||544||593|564|554|593|593|554|593|681|583|632|593|535|515|535|583|535|583|681|642|544|515|496|496|535|476|506|535|622|671|1429|476|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385|308||264||141|||123||||||||||||||||||||||||||||||||||||||||||122||||||151|||||||||||||||||||||||
06901|101551|/equities/pudjiadi-prest|JKSE|470|487|465|475|489|490|470|491|487|490|471|500|469|495|495|480|401|400|460|465|500|465|500|465|490|465|520|530|495|495|490|490|490|500|475|540|510|440|540||520|500|520|500|520|580||570|550|589|579|570|560|560|599|599|599|599|629|619|629|619|638|609|570|560|550|550|570|550|540|491|491|540|550|540|579|599|609|638|609|619|619|619|599|609|609|619|599|648|678|727|717|678|678|658|658|619|648||580|616|643|670|723|688|848|643|545|473|464|455|446|455|446|446|455|446|429|424|424|433|424|415|424|424|406|397|384|402|415|402|420|406|491|388|411|388|424|446||415|424|433|491|464|473|406|393|397|384|384|429|429|442|433|429|420|473|379|366|397|339|317|312|308|308|304|299|393|366|299|304|304|295|295|312|295|286|290|290|263|272|281|295|281|277|277|281|281|299|295|281|277|277|277|317|268|272|254|223|232|232|241|237|228|223|223|312|330|330|308|263|250|250|241|237|214|201|188|183|201|196|183|210|196|192|219|188|210|214|219|237|246|237|232|246|263|277|250|339|241|241|241|205|205|205|205|223|326|196|192
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06906|101552|/equities/pyridam-farma|JKSE|138|140|141|143|139|145|146|150|151|149|151|152|149|147|147|148|148|146|147|147|146|148|149|148|150|148|152|147|143|140|141|142|138|151|135|137|152|131|155||152|157|156|156|160|166|165|166|174|180|183|186|185|182|197|191|191|194|200|182|193|176|179|176|173|176|180|179|179|172|174|177|175|184|183|178|184|181|170|178|177|177|181|174|171|170|170|174|158|158|157|165|165|160|164|163|171|150|150|153|152|154|166|170|188|193|195|187|188|187|185|189|187|189|187|190|195|196|199|205|200|194|191|176|169|172|157|155|155|165|166|170|175|159|151|137|152|154|186|191||190|190|200|197|240|250|240|245|245|195|177|190|192|188|180|173|187|140|141|141|145|130|123|122|119|119|119|122|119|118|121|120|128|133|127|126|126|130|131|134|140|133|129|127|127|126|133|128|111|112|104|103|103|102|104|103|107|106|111|105|105|105|107|110|100|109|99|120|112|117|115|110|108|112|107|102|103|106|97|98|100|102|111|104|124|114|110|111|119|100|96|94|99|100|99|100|107|125|108|109|109|110|109|108|109|111|111|112|113|113|110
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||227|||||||||||||||213|213||||||217||217|217||213||213|213||||222|222|213|222||227|222|222|227|227|231|222|227|222|231|236|241|245|241|241|245|236|227|231|231|236|236|236|236|241|241|231|227|227|236|236|250|241|231|236|236|236|236|231|241|245|250|250|259|264|254|259|264|259|264|273|273|264|264|268|278|273|282|268|273|282|273|273|273|273|282|287|282|278|268|282|273|268|254|254|231|245|213|213|222|208|217|208|245|208|213|204|204|194|204|208|208|213|204|208|208|204|199|208|213||199|199|208|208|217|208|217|222|217|213|213|213|213|213|213|217|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06908|101553|/equities/radiant-utama|JKSE|207|208|209|212|209|213|204|210|218|222|218|220|215|197|197|200|196|196|198|205|205|205|200|215|215|215|225|225|235|235|240|230|220|230|225|225|225|230|255||240|225|235|230|235|240|230|245|250|285|285|285|295|270|255|255|245|260|215|189|195|196|196|197|235|265|199|200|200|205|200|195|199|205|205|220|225|230|225|230|230|230|240|250|240|230|245|240|240|245|250|245|255|255|255|255|260|265|270|255|255|250|275|250|315|305|250|250|255|240|250|255|255|250|255|255|265|265|275|245|245|240|240|220|215|220|225|230|210|230|230|240|255|235|260|220|240|265|310|335||305|325|330|355|340|280|275|270|265|260|225|225|230|230|230|240|240|205|210|210|205|205|205|205|220|235|235|220|225|195|195|199|198|205|200|192|192|198|200|198|200|200|198|200|195|200|198|205|191|198|199|196|198|194|191|200|195|210|196|191|193|194|199|195|200|173|180|196|195|245|240|270|270|280|280|255|275|285|275|275|255|230|250|196|194|200|183|200|230|250|235|240|245|280|240|245|290|285|275|305|325|310|315|310|||340|355|380|385|400
06909|101554|/equities/ramayana-lesta|JKSE|1285|1300|1305|1350|1285|1395|1390|1340|1430|1420|1430|1370|1380|1380|1270|1260|1280|1200|1120|1030|1010|1040|1100|1110|1100|1130|1190|1230|1360|1310|1320|1190|1220|1210|1140|950|1010|1070|1260||1340|1330|1370|1260|1230|1300|1300|1380|1500|1500|1480|1460|1490|1460|1600|1380|1390|1440|1390|1290|1350|1360|1280|1230|1140|1190|1140|1160|1190|1190|1230|1220|1230|1300|1430|1280|1390|1170|1190|1120|1090|1090|1010|1050|1050|1030|1120|1060|1040|1140|1180|1170|1230|1170|1200|1060|980|940|910|910|930|910|1000|1030|1050|960|860|860|780|820|780|780|840|800|850|850|860|810|820|780|740|690|690|720|700|660|580|570|580|610|650|650|680|660|680|670|690|710|780|770||770|770|800|800|840|820|800|800|790|800|790|800|820|790|760|760|730|730|770|790|810|780|800|800|820|820|720|790|710|760|740|760|790|860|850|860|850|840|840|810|840|790|900|910|950|950|920|890|920|890|920|860|840|870|770|770|780|970|920|920|930|970|920|850|780|730|760|800|790|850|900|890|1000|900|890|920|930|820|840|860|850|900|870|810|720|660|620|650|620|580|590|570|590|610|600|560|600|590|620|660|640|660|660|650|690|620|610|630|550|580|540
06910|101555|/equities/ratu-prabu-ene|JKSE|198|174|177|168|163|166|172|172|176|175|175|175|176|175|178|177|175|182|182|181|194|190|198|198|198|195|200|205|200|200|205|197|199|199|189|205|200|199|220||225|225|230|240|215|235|220|245|250|255|285|260|230|225|300|325|355|||355|265|260|265|265|265|270|260|255|265|265|265|260|265|280|300|295|300|290|285|280|300|310|285|275|255|250|250|230|240|245|250|270|265|275|280|280|305|310|335|290|320|315|310|320|350|345|350|370|315|340|305|305|310|305|305|295|275|275|290|300|300|300|305|255|235|245|260|265|220|240|270|280|295|345|350|345|365|275|370|390||390|395|425|475|500|610|530|520|550|570|445|580|590|600|630|660|445|245|245|245|260|265|265|270|275|285|280|290|285|280|285|280|285|290|280|275|280|280|280|280|280|280|280|290|285|295|305|285|300|300|305|295|305|295|285|290|310|315|285|255|250|215|200|215|210|280|270|305|305|320|330|365|390|380|300|265|265|265|315|330|350|380|405|445|435|450|470|465|460|500|480|480|440|470|480|490|490|520|510|550|550|550|560|560|570|580|590|570|550|540|560
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06912|101261|/equities/reliance-secur|JKSE|392|||409|357||379|392|392||409|422||||418||435|522||470||||||||||470|479|409|427|427|422|392|422|470||453|||453|444|479|435|444|505|522|496|522|540||422|414||||||427|||||422|||431||444|||||435|||||||||||||||453|||||||||435|405||||||||||||||||||||||435|||||414|||379|309|292|||296|322|392|418||427||427|435|||444|||||435|435||453|453|435|||||||||||||435|444||||462||||||||435||435|444|435|409|||||||||420|430|435|430||||420||420|415|420|425|435|430|||420|425|425|425||415|410|410||415|415||405|405|||340||||350|355|345|350|355|||345|||||340|||330|320|320
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06914|101557|/equities/resource-alam|JKSE|350|339|361|335|340|345|348|343|344|369|340|345|348|342|341|372|357|358|410|435|470|500|535|545|530|510|520|500|455|440|430|400|368|350|326|344|298|298|298||278|292|290|284|306|304|336|334|348|374|388|388|394|420|435|460|485|460|455|470|495|525|520|570|615|565|530|495|520|520|530|495|440|480|460|440|510|535|555|575|580|545|550|575|595|605|615|615|570|600|645|685|680|735|840|855|975|840|855|735|745|830|1020|1060|1200|1240|1250|1310|1330|1410|1410|1420|1480|1690|1670|1600|1530|1500|1400|1400|1320|6750|6600|6450|6300|6300|6050|6000|5500|5600|5400|5300|5600|5100|5250|4500|4725|4975|5850|6100||6350|6450|6500|6700|6900|6350|5650|5350|5100|4925|4725|5100|5050|5150|5200|5100|5300|4900|4975|4400|4350|3925|3675|3600|3650|3450|3375|3450|3350|3525|3550|3650|3725|3725|3700|2925|2775|2750|2400|2075|1940|1700|1530|1080|1000|950|950||950|900||860|850|800|800||800|800|800||800|800|800|800|800||800|850|900|950|850||1000|1000|800||575|550|550|||||||||550|498|||500|475|438||||512|500|||662|||||675||625||
06915|101262|/equities/ricky-putra-gl|JKSE|172|173|168|169|170|169|165|163|163|171|168|171|160|172|160|161||173||173|165|165|168|165|172|170|175|169|172|170|174|165|168|173|168|161|162|171|181||180|177|176|176|178|177|178|178|182|193|193|191|191|192|191|191|198|192|193|188|187|185|180|177|179|179|178|176|176|176|178|174|173|182|205|230|184|181|181|181|181|179|177|177|173|181|172|169|169|176|175|180|180|177|177|179|179|171|170|165|171|189|240|210|220|215|215|210|225|220|215|210|210|200|205|205|210|200|205|194|187|187|188|184|185|188|184|181|181|180|178|180|178|181|181|170|175|182|205|210||199|198|205|210|245|255|260|255|215|210|199|215|220|220|215|205|185|176|169|169|174|172|197|173|173|166|166|172|169|175|180|175|181|180|181|180|181|186|174|178|177|187|189|194|193|189|199|225|205|173|172|170|165|140|165|175|175|177|180|175|163|160|140|152|120|140|150||||||||||||||||170|175||175||195|200|210||205|210||210||210||230||||290|210|220||285|285|360|280|250
06916|101263|/equities/rig-tender-ind|JKSE|212|214|225|234|238|240|225|235|222|222|230|223|223|225|225|235|241|225|240|240|250|255|275|275|295|275|290|280|280|280|260|265|260|260|255|255|275|285|305||300|305|305|285|290|300|305|325|345|370|375|375|375|425|495|500|510|510|510|510|550|530|500|520|540|550|570|560|540|530|465|455|480|445|455|455|460|470|470|485|490|490|490|500|475|500|510|540|530|600|590|610|670|435|445|450|435|440|425|460|445|460|480|495|580|600|620|680|570|540|590|560|495|490|580|430|440|445|445|445|445|445|470|495|485|470|455|470|485|520|500|510|600|600|610|550||510|570|620||560|590|560|560|610|630|600|600|590|580|590|640|660|670|670|670|670|670|670|690|700|690|680|630|660|670|690|690|640|670|660|690|680|740|730|720|730|750|750|760|760|770|780|790|820|790|830|870|870|750|700|700|690|700|740|630|680|730|770||600|600|||560|||750|760|||760||550|550||500||||500|500||||540||710|710|720|||||||600|650|670|670||||750|750|840|850||850|750|500
06917|101558|/equities/rimo-catur-les|JKSE||||70|60|58|49|46|36|36|36|37|37|38|38|38|40|38|41|40|38|35|40|40|46|48|44|47|46|45|37|26|26|26|27|25|26|27|35||36|36|37|38|40|42|46|46|48|55|55|61|51|55|59|66|67|71|90|95|39||||||||||||42|38|27|18|19|19|21|21|24|22|22|21|22|19|18|18|18|18|18|18|18|18|19|19|19|19|18|18|19|22|22|24|25|26|28|31|33|23|22|23|24|27|30|31|29|18||||18||18||18|18|18||18|18|19|19|18|18|18|||18|18||18|18|18|18|18||18|18|18|18|19|18|18||18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|18|19|18|19|19|18|19|18|19|20|19|20|20|20|20|20|20|20|21|21|20|20|21|19|19|19|19|20|20|19|19|18|19|20|19|22|21|22|22|19|20|20|20|19|19|19|20|19|20|22|19|22|18|26|26|26|25|25|33|||41|42|||||||31|33||33|46|69||
06918|101559|/equities/ristia-bintang|JKSE|55|57|56|62|65|61|57|62|62|63|61|62|59|58|57|58|58|60|58|63|62|62|64|68|69|65|66|67|67|71|65|65|67|71|66|60|59|58|81||78|78|80|71|76|82|81|74|87|94|94|101|103|99|99|102|104|103|102|97|104|104|99|99|94|98|97|96|92|147|146|143|144|142|138|147|152|174|171|146|176|196|210|197|220||||205|165|137|129|104|80|79|90|90||95|86|90|91|92|100|94|103|105|94|90|87|90|90|90|92|91|90|95|95|99|99|98|101|91|86|85|86|89|87|84|82|85|88|89|87|89|90|88|87|93|92||84|80|86|84|97|94|91|91|91|92|90|93|92|93|90|89|92|95|89|89|89|87|83|85|82|91|71|71|72|72|70|72|74|76|81|87|85|84|85|84|85|83|83|82|83|82|85|81|75|74|73|73|75|74|73|76|72|74|74|74|75|75|75|73|71|60|69|79|85|90|89|102|75|71|72|77|71|67|69|70|68|71|69|76|74|70|75|65|72|74|74|73|79|77|86|82|81|81|80|84|79|80|82|80|84|83|93|101|127|128|105
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE||||5050||5050|5000||||||4900|||5000||5000|||||||||4900|4900||5000|5000||5000|5000||||5150|||5150|5200|5150||||5150||||||||||||4950||||4750||||||4375|||||3500|||||||||||||3150|||||||||||||||2525|||||||2025|||2000|2000|2000|2000||2500|||2000||2100|2100|||2700||2700||3525|4100|4200||||||4100||4100||4100|4100|4100|4300|3975|||||4525|4500|4000|3500|||3200|||||2625||||2100|||||||||||2100|1950||||1850||||||2100|1500|||||||||||||||||||1500||||||||1500||1500|||||||||||||||||||||1400|||||||||||||
06921|1084857|/equities/royal-prima|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06923|101560|/equities/rukun-raharja|JKSE|155|155|152|142|138|149|144|150|154|150|141|150|152|148|158|151|152|152|158|175|170|175|162|150|162|162|178|168|172|172|175|172|162|165|160|155|172|170|188||192|192|178|180|192|192|188|195|198|205|200|212|215|215|228|218|225|240|218|210|218|220|215|208|165|160|158|152|142|145|148|140|150|168|150|130|130|122|122|115|121|128|128|122|115|124|111|111|118|132|130|132|132|132|132|140|135|135|140|128|135|128|165|170|172|178|205|210|163|163|163|159|156|154|156|151|151|139|149|141|139|146|144|151|129|137|159|127|104|106|112|112|117|113|121|112|137|122|144|154||149|151|163|161|178|190|159|156|161|154|146|163|159|163|163|171|183|185|190|185|176|198|183|188|188|193|171|176|159|190|185|183|190|198|205|210|205|212|210|202|210|212|234|217|202|215|222|229|185|193|193|190|195|200|210|205|263|312|315|327|312|349|268|251|293|212|207|124|118|124|117|||||101|79|71|50|49|48|47|49|54|51|50|42|40|44|46|48|48|52|28|25|25|29|29|28|27|25|24|25|23|23|24|25|25|27|27|28
06924|101561|/equities/salim-ivomas-p|JKSE|1000|970|980|940|890|905|915|950|940|955|815|760|755|715|725|745|690|695|800|790|800|820|850|850|870|820|840|820|780|770|770|750|790|740|710|740|710|640|640||700|720|710|710|850|900|930|860|860|870|860|810|810|800|920|910|940|1000|1050|1000|1090|1140|1140|1120|1140|1130|1160|1070|1160|1170|1290|1150|1080|1090|1090|1020|1080|1110|1140|1150|1210|1240|1260|1250|1290|1290|1370|1300|1330|1380|1320|1420|1430|1440|1430|1410|1410|1310|1300|1260|1240|1200|1200|1260|1280|1340|1360|1310|1410|1400|1400|1350|1350|1390|1440|1390|1400|1350|1340|1240|1190|1250|1190|1150|1160|1160|1130|1170|1110|1170|1190|1180|1200|1110|1170|1110|1140|1130|1270|1310||1250|1260|1270|1240|1420|1270|1240|1220|1180|1200|1160|1250|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06925|101562|/equities/samindo-resour|JKSE|550|520|480|439|427|427|441|440|450|459|460|461|460|470|469|496|478|464|485|485|485|520|580|475|495|500|580|610|590|600|650|600|485|485|490|455|420|465|490||460|520|560|485|450|455|460|500|540|600|650|650|700|690|720|740|760|770|730|680|710|730|710|770|790|800|810|810|840|830|820|840||899|928|957|977|977|967|1015|1151|1141|1180|1276|1276|996|1035|1044|1044|1112|1025|1112|1141|1054|1151|1180|1257|1257|1257|1247|1228|1141|1267|1470|1741|2538|2418|4545|4787|4835|5077|5319|5367|3820|3747|3675|1866|1837|1847|1886|1886|1876|||1344|1160|1112|638|416||476|431|437|487|470|465|537|504|515|493||543|280|280||280|||280||||||||280|||280|280|280||||280|||||||||||||||280||||280|280||||||||||||280||||280||||||||280||280|280|280||280|280|280||280||280|280||||||280|280|280|280||||280||280|||||280|280|280|280||280|280|280|280|280
06926|101563|/equities/sampoerna-agro|JKSE|2340|2420|2310|2190|1995|2145|2135|2195|2030|2015|1875|1835|1850|1805|1795|1865|1840|1880|2000|2000|1950|2000|1990|1850|1820|1800|1810|1790|1800|1800|1800|1740|1810|1830|1850|1860|1800|1750|1650||1600|1560|1570|1570|1600|1640|1680|1860|1870|1880|1940|1970|1930|1920|2050|2150|2175|2200|2100|2175|2200|2275|2225|2350|2400|2400|2500|2350|2500|2525|2700|2500|2375|2300|2250|2250|2300|2375|2400|2400|2450|2450|2500|2575|2900|2825|2875|2800|2650|2800|2800|2825|2825|3100|3125|3225|3375|2975|2850|2750|2700|2700|2700|3050|3175|3225|3300|3475|3525|3625|3575|3500|3425|3475|3450|3450|3475|3350|3250|3150|3150|3200|3025|2975|3000|2975|3000|2975|2950|3050|3100|3075|3075|2975|2900|2650|2900|2850|3400|3500||3500|3425|3575|3400|3650|3675|3625|3525|3350|3425|3300|3400|3450|3425|3475|3400|3425|3375|3250|3350|3150|3300|3000|2825|2775|2750|2625|2750|2800|3000|2900|2875|3175|3225|3175|3050|3050|3075|3100|2925|3075|3075|3075|3000|3025|2950|2750|2725|2725|2700|2800|2700|2650|2575|2600|2675|2425|2475|2300|2275|2200|2400|2425|2275|2375|2125|2150|2350|2275|2700|2750|2725|2700|2625|2700|2700|2725|2650|2725|2750|2700|2700|2825|2875|3000|3000|2700|2550|2700|2650|2675|2450|2400|2425|2350|2300|2425|2425|2050|2075|2075|2025|2000|1970|2075|2100|2200|1840|1810|1690|1610
06927|101264|/equities/samudera-indon|JKSE|156|152|158|155|170|148||148|142|142|145|145|145||143|143|143|143|144|145|145|148|150|150|149|150|152|||158|150|149|150||146|150|||176||160|||170||170|172|185|185|182|190|190|188|185|195|195|191|201|204|194|195|191|195|202|205|205|202|201|200|205|201|201|199|204|200|196|195|192|192|192|191|196|192|191|188|178|176|175|176||189|190|185|180|178|178|188|189|188|178|188|180|190|189|206|210|208|206|212|214|214|215|218|215|216|210|206|212|234|199|191|190|190|185|180|185|182|175|180|195|184|181|175|190|191|172|170|172|211|215||212|215|225|232|265|198|199||198|198||205|208|209|210|211|204|196|194|214|212|190|188|192|205|198|195||210||214|212|215|202|206|209|214|210|218|215|208|225|228|210|210|220|220|230|205|195|181|182|179|170|165|170|162|150|154|158|152|162|165||168||170|165|175|179|179|181|168|158|160|170|165|162|175|170|175|185|188|188|185|190|190|185|192|192|198|192|192|200|195|205|210|200|210|200|208|198|199|188|195|186|199|198|198|189|172
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06932|100586|/equities/chengfa-tech|SHANGHAICOMP|11.56|11.64|11.83|12.58|12.86|12.36|11.87|12.36|12.36|12.75|13.03|13.56|13.23|13.41|13.31|12.51|12.01|11.15|12.11|12.18|11.83|12.6|12.66|13.92|13.14|12.4|11.09|11.72|11.49|12.2|12.74|12.3|12.17|12.46|11.84|12.4|11.72|10.84|10.57|10.69|10.68|10.76|10.39|10.3|10.76|9.45|11.16|12.08|12.69|13.91|13.09|12.68|11.71|10.95|11.32|12.74|13.05|13.49|13.67|14.96|13.8|13.56|15.49|13.43||13.08|12.87|12.56|12.54|12.14|9.53|9.05|8.52|8.25|7.67|7.22|7.9|8.18|8.5|8.9|8.28|8.81|8.57||8.44|8.49|10.25|8.78|8.02|8.34|7.83|8.19|7.84|8.54|8.67|9.22|9.88|9.26|9.883|10.217|9.483|10.056|10.089|10.056|10.956|11.028|10.578|10.833|10.989|10.395|9.917|11.089|10.967|11.595|10.345|10.306|9.772|9.75|9.439||9.206|8.967|8.633|8.983|9.145|9.378|10.117|10.783|10.889|11.4|11.5|10.261|10.167|9.367|11.006||10.883|11.733|11.678|11.539|11.817|12.272|11.789|12.178|12.339|12.633|12.995|13.539|13.5|12.839|12.706|11.633|12.133|11.922|11.328|12.389|12.233|12.122|11.822|12.561|12.711|13.422|13.311|14.222|13.489|14.444|13.983|13.428|13.428|12.783|12.428|12.339|12.606|13.517|14.472|13.595|13.533|14.645|13.3|13.495|14.567|13.961|14.089|16.433|16.1|13.75|12.789|14.05|13.645|12.356|13.533|13.05|13.472|12.822|12.461|12.161|12.056|11.283|10.417|10.467|9.639|8.383|10.156|10.05|10.883|10.517|11.356|11.161|11.5|14.078|14.528|||17.933|17.672|15.556|15.3|14.906|14.989|15.489||13.956|13.339|12.756|12.5|14.122|13.4|12.917|12.778|12.717|13.433|13.656|13.072|13.661|12.917|12.622|11.789|12.6|12.089|12.261|11.794|12.222|13.556|12.989|13.222|14.317|12.956|13.7|13.989|14.717|14.328|12.356
06933|100983|/equities/aero-engine|SHANGHAICOMP|22.45|22.1|22.44|23|23.18|21.15|20.68|22.24|22.17|22.71|23.05|25.29|23.57|24.35|23.95|20.82|19.94|17.4|18.75|19.37|18.32|19.92|20.16|21.6|19.88|17.58|16.15|16.91|16.47|17.01|17.19|16.34|16.34|17.19|17.39|18.32|17.2|16.18|15.94|16.32|15.9|16.15|16.15|16.49|17.01|16.48|18.3|||||||||||||||||||||14.23|14.61|14.14|12.69|11.98|11.41|11.06|10.64|10.13|11.11|11.18|11.99|11.71|11.01|11.8|11.61||11.7|11.17|12.72|12.04|11.05|11.24|10.98|11.56|11.13|11.92|11.7|12.85|13.49|13.01|13.19|13.98|13.75|14.97|14.91|14.8|15.62|15.91|15.28|15.57|15.23|14.85|14.28|15.31|16.3|16.94|16.26|16.14|15.29|15.29|13.79||13.2|13.26|12.95|13.59|14.38|13.2|13.98|14.02|13.06|13.74|13.32|13.39|12.48|11.86|13.78||13.88|15.63|15.93|15.62|16.16|17.39|17.13|18.1|17.31|17.86|18.59|18.69|18.86|17.03|15.95||15.135|14.465|13.29|14.905|14.36|14.515|14.92|16.895|16.585|17.15|16.795|17.165|17.265|18.015|16.835|15.79|16.505|15.34|14.975|14.015|13.41|13.83|15.745|15.64|16.85|17.07|16.43|15.91|17.345|17.42|16.7|19.65|18.08|18.12|17.285|18.46|17.835|15.335|15.63|14.89|15.005|14.3|||||12.905|11.505|11.84|11.105|13.2|13.515|13.855|13.435|13.45|12.42|13.15|14.5|13.725|15.68|15.19|15.69|15.555|14.66|14.825|13.765|14.15|14.945||13.615|13.645|13.515|13.34|14.875|14.085|12.995|13.2|12.63|13.715|13.385|12.945|12.37|12|11.325|10.5|10.63|10.79|10.14|9.79|10.415|11.125|10.415|9.84|10.4|10.055|9.45|10.96|11.72|10.825|10.965
06934|100643|/equities/aeolus|SHANGHAICOMP|5.6|5.507|5.44|5.773|5.813|5.66|5.64|5.713|5.56|5.527|5.36|5.487|5.533|5.373|5.2|5.307|5.053|5|5.293|5.347|5.333|5.873|5.747|5.707|5.587|5.64|5.453|5.5|5.5|5.787|5.787|5.64|5.6|5.74|5.793|5.513|5.42|5.447|5.387|5.46|5.333|5.273|5.033|5.393|5.24|5|5.447|5.98|6.213|6.513|6.367|6.34|6.287|6.053|6.18|6.227|5.927|6.127|6.433|6.607|6.353|6.627|6.673|6.787||6.82|6.38|5.807|6.047|5.687|5.78|5.833|5.573|5.487|5.253|5.067|5.433|5.593|5.6|5.78|5.66|5.893|5.827||5.593|5.533|6.04|5.793|5.6|5.44|5.52|5.473|5.36|5.187|5.36|5.387|5.48|5.893|6.04|6.413|6.233|6.38|5.787|6.3|5.967|6.08|6.073|5.927|5.673|5.56|5.42|5.76|6.007|6.287|6.12|6.127|5.9|5.673|5.607||5.487|5.153|5.073|5.073|5.447|6.033|6.813|7.287|7.387|7.467|7.54|7.707|7.427|6.873|7.693||7.52|8.42|8.36|8.007|7.9|8.113|7.587|7.84|8.113|8.053|12.21|12.75|11.96|12.02|11.65|11.2|11.63|12.33|11.54|13.1|13.81|13.53|12.07|12.8|12.42|12.29|11.65|12.24|11.89|10.54|10.6|10.2|10.1|9.96|9.84|9.73|9.81|10.45|11.38|10.71|10.64|11.15|11.01|11.24|11.85|11.77|11.71|12.82|12.1|12.32|12.04|12.37|11.91|10.99|11.58|11.91|12.48|11.37|11.6|11.59|12.13|11.69|11.44|10.52|10.96|10.21|10.99|10.48|11.12|11.4|11.03|10.28|11.58|12.37|12.88|14.67|15|14.28|14.2|13.54|14.16|13.42|13.88|14.07||13.66|13.03|13.28|14.45|15.71|15.14|15.76|15.81|15.09|16.33|16.58|15.56|16.88|16.78|16.36|16|16.18|16.9|13.64|12.82|14.5|12.56|13.28|12.63|13.25|13.71|11.68|11.7|12.39|12.35|13.19
06935|100415|/equities/aerospace-auto|SHANGHAICOMP|6.71|6.93|7.29|7.83|7.7|7.58|7.5|7.85|7.97|8.52|8.04|8.29|8.22|8.19|7.94|8.23|7.39|7.68|8.33|8.18|8.22|8.75|9.16|9.96|9.44|8.98|8.7|9.09|9.38|9.99|10.69|9.22|8.91|8.48|7.96|7.68|7.37|7.27|7.28|7.46|7.61|7.47|7.3|7.42|7.31|7.29|7.8|7.8|7.18|7.56|7.73|7.18|6.5|6.64|6.49|6.32|6.06|6.05|6.06|6.41|6.4|6.85|6.86|6.45||6.04|5.87|5.81|6|5.61|5.44|5.37|5.21|5.06|4.91|4.79|5.36|5.22|5.43|5.74|5.74|5.85||||5.32|5.88|5.43|5.24|5.6|5.73|6.05|6.04|6.35|6.45|6.7|6.52|6.47|6.68|6.9|6.83|7.2|7.07|7.18|7.45|7.62|7.49|7.99|7.75|7.48|6.99|7.6|7.79|8.21|8.43|8.18|7.8|7.63|7.23||7.37|7.14|6.88|7.2|7.43|6.9|7.93|8.24|8.39|8.8|9.01|9.25|9.03|8.51|9.37||9.27|10.57|10.74|10.34|9.96|10.42|9.96|10.38|10.88|10.89|11.74|11.98|11.84|11.5|10.81|10.62|10.93|11.14|10.85|12.2|12.25|12.22|12.32|13.35|13.48|14.16|14.48|14.71|14.4|13.72|13.52|14.16|14.08|12.83|12.19|12.13|11.66|12.33|13.48|13.15|13.67|14.71|13.81|14.4|15.42|14.51|15.09|17.81|15.39|14.47|13.68|14.18|13.92|14.08|15.27|13.17|12.78|12.13|11.91|11.88|12.16|11.89|11.7|||8.165|9.6|9.376|9.712|8.519|9.059|8.519|9.069|10.28|9.982|11.054|11.389|11.557|11.483|11.054|11.296|10.802|11.371|10.597||9.982|9.693|10.411|11.156|11.361|10.513|10.728|10.597|10.346|11.828|12.014|11.613|12.116|11.604|11.259|10.047|10.97|10.327|10.252|9.777|10.402|11.911|11.007|10.961|11.557|10.467|11.184|12.843|13.785|14.158|12.396
06936|100950|/equities/aerospace-cf|SHANGHAICOMP|13.77|13.01|13.74|14.92|14.74|14.12|14.14|16.5|15.92|16.83|16.08|17.96|17.67|17.19|16.49|16.73|16.15|15.62|16.22|15.52|14.73|15.05|15.72|17.28|16.58|13.75|10.59|10.12|10.89|11.62|11.11|9.15|8.99|8.73|8.74|9.19|9.43|8.11|7.89|8.19|8.14|7.78|7.84|7.36|7.45|6.9|7.65|7.96|8.26|9.11|8.84|8.41|8.04|7.65|7.46|8.23|8.23|8.43|9.18|9.24|8.5|8.95|9.47|9.28||8.95|9.29|8.52|8.2|7.79|7.18|7.24|7.07|6.91|6.82|6.29|6.98|7.05|7.58|7.91|7.77|8.1|8||7.81|7.76|8.9|8.41|7.64|7.84|7.71|7.94|7.5|7.76|8.2|8.1|8.29|8.66|8.74|9.18|9.12|9.29|8.95|9.11|10.21|9.25|8.98|9.65|8.83|8.56|8.22|8.9|9.13|9.77|10.23|9.26|8.82|8.5|8.48||8.29|8.12|7.59|7.9|7.7|7.96|8.85|9.02|9.37|9.89|10.19|9.41|9.62|9.03|9.09||8.9|10.14|10.68|10.28|10.8|10.79|10.61|10.78|11.43|11.18|12.03|11.7|11.47|11.3|11.1|10.48|10.59|10.45|10.04|11.36|11.3|11.48|11.26|13.49|12.86|12.63|12.75|13.13|12.75|13.48|13.27|13.23|12.67|12.14|11.55|11.59|11.13|12.63|13.64|13.44|13.94|14.2|13.63|13.79|15.38|15.15|14.31|15.63|13.51|11.54|11.37|12.02|11.79|11.48|12.46|12.18|12.24|11.6|11.94|12.36|13.17|13.32|||||||9.54|8.93|9.26|8.57|9.19|10.11|10.04|11.43|11.66|12.26|11.65|11.36|11.87|11.76|12.01|11.61||10.13|9.76|10.22|10.66|11.78|10.44|10.77|10.51|10.95|11.71|11.47|10.8|12.38|11.57|11.31|10.46|11.45|10.59|11.21|10.85|10.42|12.42|12.82|12.29|12.23|8.68|9.26|10.29|11.13|10.35|10.25
06937|100659|/equities/aerosun-corp|SHANGHAICOMP|9.17|8.92|8.96|9.53|9.83|9.85|9.1|9.28|9.3|10|9.59|10.44|9.98|10.16|9.78|9.48|9.1|8.85|9.23|9.34|9.31|10.17|10.74|10.25||8.47|7.6|7.73|7.83|8.06|8.39|7.96|7.95|8.29|8.15|8.39|8.08|7.91|7.37|7.49|7.6|7.35|7.12|7.09|7.15|6.9|7.56|8.22|8.64|9.58|8.79|8.25|8.11|7.81|7.56|8.3|8.15|8.82|8.98|8.55|8.34|8.72|9.25|8.8||8.66|8.98|8.49|8.72|8.43|7.87|7.8|7.6|7.56|7.5|7.77|8.35|8.75|8.87|8.87|8.41|7.99|7.57||7.63|7.53|8.6|8.02|7.72|7.56|7.5|7.79|7.56|7.71|8.39|8.11|8.32|8.56|8.87|9.37|9.13|9.21|9.24|9.4|9.6|9.78|9.5|10.08|9.9|9.66|9.54|8.79|8.86|9.46|9.56|9.82|8.84|8.39|8.3||8.12|7.81|7.4|7.92|8.09|8.35|9.57|10.08|9.67|10.5|9.35|9.49|9.54|8.62|9.47||9.25|11.01|11.1|10.07|10.36|10.28|9.91|10.71|10.68|11.33|11.68||10.825|10.567|10.367|10.017|10.275|10.283|10.375|11.358|11.525|12.267|11.117|12.525|11.967|12.6|12.2|12.633|11.917|12.225|12.433|12.108|11.808|11.408|11.017|11.208|10.525|11.392|12.467|12.175|12.625|13.7|12.6|12.883|14|12.658|12.608|14.65|12.092|10.692|10.158|10.792|10.642|9.925|10.25|10.692|10.825|9.625|9.883|9.867|9.225|8.808|8.4|7.975|7.758|7.708|8.775|8.533|9.217|8.658|9.075|8.567|8.825|9.675|9.717|10.775|11.167|10.983|9.783|9.5|9.742|9.258|9.683|9.983||9.342|8.567|9.108|9.475|10.108|9.992|9.292|9.225|8.983|9.608|9.758|9.042|10.017|9.658|8.475|7.958|8.425|7.817|7.942|7.708|7.883|9.225|8.7|9.042|9.45|7.692|7.192|8.333|8.308|8.258|7.983
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|3.29|3.31|3.36|3.48|3.57|3.48|3.47|3.51|3.5|3.64|3.69|3.82|3.88|3.74|3.73|3.81|3.72|3.74|3.88|3.94|3.89|4.07|4.19|4.19|4.15|3.92|3.88|3.96|3.92|4.01|4.11|4.04|4.02|4.13|4.44|4.06|4.15|3.95|4.11|3.89|3.87|3.84|3.86|4.04|4.09|4.24|4.53|4.88|5.11|5.31|5.43|5.52|5.47|5.4|5.23|5.51|5.12|5.33|5.56|5.8|5.67|5.6|5.51|5.47||6.06|5.9|5.93|5.9|5.67|5.81|5.85|5.61|5.35|5.03|4.66|4.65|4.62|4.82|5.1|5.04||4.97||4.98|4.82|4.99|4.97|4.84|5.02|5.32|5.77|5.94|6|6.44|6.43|6.15|6.15|6.1|6.05|6.29|6.31|6.03|6.11|6.28|6.71|6.35|6.25|6.19|5.96|5.88|6.45|6.73|7.01|7.1|7.06|6.69|6.7|6.83||7|6.67|6.29|6.37|6.33|6.11|6.53|6.8|7.18|7.76|7.94|8.25|8.05|7.54|8.19||7.86|8.18|8.69|8.78|8.72|9.54|9.07|9.41|9.38|9.95|9.81|10.41|10.2|9.58|9.88|9.3|9.16|9.47|9.4|10.34|10.73|10.98|11.1|11.66|11.06|10.8|11.06|11.33|11.24|11.7|11.78|11.7|12.38|11.74|11.57|11.67|11.31|12.99|13.1|13.68|13.04|13.15|12.49|12.75|12.9|13.39|13.55|15.04|15.58|15.15|15.2|12.43|11.89|12.23|12.05|11.46|11.52|11.29|11.51|12.1|12.73|12.26|12.27|10.65|10.79|9.87|11.63|11.02|10.69|10.42|11.36|10.49|11|12.29|12.44|13.95|14.13|13.54|12.18|12.41|12.32|11.16||11.64||10.8|10.63|10.19|10.7|10.6|9.46|9.71|9.74|8.79|8.74|9|7.95|8.78|8.39|8.06|7.59|8.24|7.73|7.71|7.33|7.63|8.23|8.19|7.98|8.22|7.52|7.85|9.16|9.51|8.45|7.96
06939|100489|/equities/aisino|SHANGHAICOMP|8.83|9.5|9.205|9.835|9.985|9.91|9.685|10.28|10.985|10.775|11.34|11.56|10.415|10.6|10.315|9.99|9.1|9.685|10.355|10.14|9.75|10.835|10.485|10.655|10.39|10.285|8.825|9.125|9.445|9.505|9.48|9.16|8.86|8.385|8.27|8.485|8.075|8.64|7.98|7.73|7.885|7.89|7.205|6.875|6.74|6.61|6.76|6.905|7.125|7.565|7.81|7.29|7.06|6.74|6.57|6.835|6.65|6.935|7.075|7.475|7.305|7.895|7.89|7.74||7.995|7.735|7.51|7.635|7.165|7.25|7.155|6.845|6.66|6.425|6.05|6.49|6.49|6.925|7.455|7.49|7.74|7.695||7.77|7.565|8.305|8.185|7.825|7.98|8.47|8.595|8.205|8.135|7.96|8.225|8.9|9.455|9.645|9.54|9.635|9.82|9.775|9.385|10.11|10.365|10.09|9.915|9.88|9.51|9.13|9.84|9.94|10.625|11.44|11.235|11.08|10.24|9.71||10.11|9.84|9.005|9.93|10.9|10.625|10.955|12.45|12.69|12.695|12.895|12.935|12.125|12.995|13.36||13.505|13.835|28.49|29.32|29.9|30.91|29.14|29.59|27.51|26.72|28.05|27.41|26.28|25.4|24.97|24.61|25.24|25.2|23.67|23.59|23.63|24|22.33|23.38|24.19|24.45|25.1|24.81|24.97|24.79|26.35|27|25.47|25.41|23.95|24.41|23.61|25.1|26.18|27.51|25.66|24.79|23.43|26.07|25.66|23.82|23.68|27.5|24.62|20.11|19.41|20.12|19.45|18.47|19.94|17.59|17.35|16.73|17.14|17.69|18.4|18.2|16.85|15.2|15.68|14.43|16.23|16|17.15|16.58|16.77|16.25|17.12|17.67|19.14|22.22|22|22.44|21.89|21.55|22.5|21.42|22.64|23.5||21.92|21.04|22|21.51|23.88|22.07|20.28|19.85|17.87|18.51|18.18|17.73|20.15|18.85|18.89|17.23|17.73|16.44|16.29|15.53|16.43|17.41|16.47|16.2|16.75|15.69|16.24|17.88|19.14|16.38|16.24
06940|101096|/equities/aluminium-corp|SHANGHAICOMP|3.05|3.13|3.18|3.31|3.42|3.39|3.47|3.26|3.21|3.34|3.21|3.33|3.39|3.24|3.23|3.31|3.2|3.19|3.38|3.38|3.56|3.8|3.99|3.99|3.91|3.91|3.93|4.16|4.03|4.19|4.51|4.4|4.36|3.63|3.78|3.35|3.32|3.21|3.28|3.25|3.19|3.13|3.1|3.23|3.23|3.15|3.55|3.77|3.91|4.11|4.15|4.14|4.09|3.96|3.98|4.15|4.2|4.11|4.12|4.43|4.42|4.76|4.86|4.99||5.3|5.14|5.13|5.26|5.11|5.2|5.13|5.06|4.95|4.82|4.59|4.81|4.78|4.75|4.96|4.9|5.12|5.08||4.98|4.99|5.33|5.25|5.16|5.82|6|6.15|5.94|6.05|6.13|6.24|6.32|6.17|6.55|6.68|6.57|6.9|6.74|6.81|7.1|7.2|7.08|7|6.87|6.75|6.57|7.26|7.04|7.33|7.54|7.43|7.23|7.21|7.06||7.22|6.78|6.25|6.42|6.53|6.84|7.65|7.81|7.92|8.1|8.35|8.59|8.48|7.94|8.45||8.1|8.36|8.64|8.87|9.1|9.37|9.13|9.42|9.94|10.36|10.58|10.98|10.81|10.91|10.72|10.6|10.5|10.03|9.85|10.24|10.22|10.19|10.63|11.17|11.83|11.79|11.42|11.29|11.05|10.76|11.09|10.75|11.15|10.63|10.68|10.44|10.6|9.97|10.33|10.14|10.31|10.38|10.2|10.15|10.36|10.68|11.54|12.6|12.87|12.32|12.39|11.32|11.14|9.62|9.8|10.18|10.07|10.05|10.39|10.29|10.7|10.89|9.56|8.98|9.1|8.76|9.96|9.99|10.32|10.22|10.65|10.05|10.6|10.19|11.51|12.23|13.05|13.17|13.16|12.86|13.65|12.3|12.45|12.68||12.72|12.15|12.69|13.48|14.4|14.98|14.47|14.09|13.89|15.79|15.77|14.08|15.33|15.19|14.74|13.62|14.83|13.62|14.04|12.76|12.9|14.2|14.37|13.59|14.15|15.58|16.7|17.48|19.64|17.89|15.06
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|5.84|5.756|5.828|6.292|6.412|6.408|6.2|6.288|6.476|6.916|7.036|7.24|6.788|6.484|6.316|6.372|6.188|6.168|6.672|6.784|6.52|6.716|6.708|6.476|6.192|6.004|5.86|6.136|6.344|6.708|6.928|6.488|6.512|6.772|7.028|6.568|6.488|6.548|6.264|6.352|6.328|6.04|5.984|6.392|7.288|6.952|8.044|7.412|7|6.728|6.868|6.456|6.32|5.848|5.668|6.544|6.64|6.708|6.724|7.428|6.868|7.252|7.432|7.532||7.368|6.612|6.336|6.828|6.684|6.372|6.432|6.084|6.048|5.676|5.232|5.932|6.02|6.36|6.88|6.856|8.12|7.936||8.044|7.98|8.476|8.528|8.356|8.564|8.664|9.692|9.432|10.092|10.592|10.58|9.86|9.844|10.168|9.896|10.044|10.544|10.628|10.472|10.748|10.908|10.524|11.344|11.448|11.076|10.656|11.68|12.416|11.584|10.876|11.324|10.852|11.044|10.812||10.332|11.3|10.976|11.764|12.016|12.748|12.752|13.14|12.08|12.16|12.02|12.184|11.58|10.536|11.912||12.676|14.088|13.996|14.104|13.82|14.428|14.68|14.9|14.468|14.412|14.396|35.56|33.96|33.51|33.65|32.4|34.01|33.51|33.42|36.16|36.66|37.15|35.01|36.73|35.75|35.31|35.33|34.81|35.22|36.21|35.78|35.72|37.69|37.57|35.77|36.32|39.57|39.79|42.8|44.28|41.93|43.96|44.08|46.18|44.4|45.69||38.26|37.89|36.55|35.92|39.8|38.68|37.27|37.65|38.46|38.67|38.2|36.94|37.88|38.66|35.86|34.35|32.73|35.54|33.81|35.94|34.7|38|36.93|35.37|34.88|36.35|36.33|37.29|39.05|37.71|34.74|33.45|33|31.89|32|33.25|34.02||32.17|31.46|32.27|31.87|34.19|31.73|29.9|30.09|28.15|30.17|30.82|28.5|29.9|29.26|26.76|25.68|25.82|24.45|23.53|22.69|22.9|22.48|23.03|22.99|23.1|21.96|21.34|21.37|22.63|22.52|22.1
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06943|100285|/equities/anhui-express|SHANGHAICOMP|4.35|4.15|4.13|4.18|4.27|4.13|4.26|4.06|3.83|3.96|3.92|3.95|3.99|3.88|3.9|3.93|3.62|3.58|3.84|3.94|3.94|4.08|4.12|4.1|4.05|4.01|3.98|3.99|4.02|4.09|4.24|4.16|4.01|4.22|4.66|3.7|3.73|3.43|3.51|3.49|3.46|3.47|3.46|3.52|3.46|3.45|3.92|3.92|4|4.06|4.07|4.08|4.03|4|3.97|4.02|3.94|3.99|3.95|4.04|3.97|4.1|4.19|4.08||4.23|4.21|4|4.07|3.99|4.03|3.99|3.94|3.98|3.88|3.75|3.77|3.72|3.78|3.88|3.84|3.81|3.77||3.65|3.64|3.79|3.84|3.76|3.86|3.92|3.98|3.91|3.87|3.92|4.27|4.23|4.24|4.31|4.37|4.34|4.48|4.51|4.63|4.59|4.74|4.75|4.7|4.64|4.5|4.48|4.53|4.51|4.62|4.61|4.53|4.36|4.37|4.36||4.32|4.2|4.08|4.19|4.33|4.42|4.34|4.36|4.47|4.46|4.46|4.57|4.55|4.29|4.41||4.3|4.43|4.52|4.56|4.62|4.83|4.68|4.71|4.88|5.14|5.28|5.48|5.45|5.4|5.29|5.2|5.71|5.67|5.57|5.9|6.08|6.04|6.12|6.22|6.41|6.37|6.17|6.18|6.24|6.24|6.31|6.2|6.47|5.7|5.61|5.6|5.43|5.76|6.04|5.91|6.1|6.11|5.7|5.76|6.07|6.06|6.06|6.68|6.93|6.57|5.8|5.46|5.34|5.36|5.34|5.54|5.63|5.74|5.73|5.69|5.86|5.95|5.87|5.45|5.66|5.29|5.77|5.66|5.73|5.58|5.93|5.57|6|6.01|6.34|6.56|7.13|7.48|7.4|7.54|7.33|7.21|7.5|8.12||7.38|7.6|7.39|7.62|6.31|5.81|5.94|5.75|5.68|6|6.17|6.19|6.02|5.66|5.58|5.38|5.44|5.24|5.21|5.07|5.16|5.25|5.29|5.21|5.24|5.21|5.31|5.83|5.79|5.94|5.83
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06948|100872|/equities/heli|SHANGHAICOMP|8.493|8.604|8.764|8.708|9.167|8.771|8.493|8.528|7.688|8.014|8.09|8.833|8.618|8.021|8.035|7.924|7.715|7.611|8.299|8.403|8.757|9.278|8.903|8.167|7.472|7.34|7.021|7.375|7.806|6.5|6.396|6.174|6.014|6.285|6.389|6.438|6.215|6.09|6.021|5.729|5.583|5.417|5.424|5.535|5.424|5.389|5.896|6.278|6.264|6.597|6.076|6.181|6.049|6.174|5.917|6.007|5.701|5.861|5.757|5.979|5.701|5.917|6.167|6.111||6.569|6.264|6.042|6.319|6.076|6.083|6.056|5.979|5.972|5.792|5.431|5.479|5.236|5.486|5.681|5.438|5.556|5.458||5.368|5.139|5.632|5.75|5.479|5.611|5.521|5.826|5.653|5.59|5.535|5.715|5.653|5.986|6.389|6.759|6.58|7.216|7.037|7.02|6.904|8.556|8.528|8.472|8.181|8.278|8.25|8.028|8.486|8.583|8.264|8.125|7.778|7.5|7.299||7.347|7.069|6.771|7.069|7.083|6.847|7.118|7.5|7.993|8.569|8.542|8.542|8.368|8.049|8.701||8.625|8.826|8.875|8.924|9.438|9.583|9.306|9.375|9.667|9.569|10.34|10.979|10.66|10.25|10.319||9.734|9.936|9.005|10.133|9.89|9.728|10.006|11.175|11.053|11.661|11.406|12.268|11.082|11.522|11.794|11.146|11.227|11.082|10.486|10.179|8.71|9.67|10.353|10.353|10.052|10.538|9.994|10.017|10.625|10.365|10.324|11.094|12.17|11.713|11.047|9.583|9.219|9.172|9.034|9.421|9.809|8.825|8.281|8.079|8.345|8.183|8.038|7.749|7.795|6.753|7.367|6.962|7.02|6.915|7.147|6.892|6.997|7.529|7.633|8.501|8.681|8.906|8.71|8.304|7.969|7.865|7.818|8.067||7.627|7.494|7.841|8.293|9.08|7.986|8.223|8.223|7.83|8.264|7.529|6.973|7.691|7.396|7.477|6.921|6.939|6.505|6.325|6.128|6.215|6.806|6.545|6.395|6.724|7.026|6.771|7.685|7.691|7.054|6.73
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|4.592|4.3|4.383|4.642|4.7|4.642|4.6|4.758|5.22|5.54|5.6|6.16|6.34|6.12|6.08|6.31|6.12|6.28|6.8|6.95|7.09|7.55|7.76|7.77|7.64|7.46|7.41|7.67|7.91|7.95|8.13|7.98|7.92|8.14|8.49|8.23|8.07|8.03|8.25|8.28|7.67|7.46|7.45|7.67|7.87|7.7|8.87|9.5|10.25|10.76|10.38|10.46|9.49|9.4|9.41|10.67|10.86|11.06|11.3|11.98|11.89|12.25|12.61|12.71||13.85|13.42|12.64|13.1|12.62|12.69|12.79|12.39|11.89|11.5|11.39|12.09|12.17|12.98|13.53|12.88|13.79|13.69||13.88|12.87|13.84|13.91|12.72|13.07|13.53|13.9|13.4|13.9|14.02|13.94|14.1|13.93|14.42|15.1|14.7|15.99|15.98|15.95|16.94|17.98|16.58|16.32|15.72|15.19|14.45|16.74|16.93|18.2|18.22|18.29|17.43|17.76|16.92||15.83|15.7|12.44|13.23|13.22|13.04|14.99|15.45|16|17.17|17.78|17.68|18.11|15.68|17.53||19.32|19.959|20.367|20.047|20.814|22.318|20.507|21.139|21.568|21.709|22.761|22.744|19.306|19.297|17.28|16.359|16.71|17.157|16.513|16.964|16.57|16.066|17.328|18.376|18.71|19.442|19.205|19.223|19.31|21.538|19.784|19.547|19.227|18.464|18.81|18.499|18.188|19.643|22.314|22.783|21.524|22.568|20.656|20.433|20.433|19.503|22.7|20.95|20.74|21.726|19.328|14.934|13.575|12.654|12.439|13.058|12.939|12.979|12.773|12.729|11.834|11.913|11.62|9.835|9.927|9.318|11.146|11.317|11.33|11.365|12.273|12.093|12.343|12.553|14.242|12.887|13.145|13.369|13.452|12.194|12.396|12.172|12.365|12.759||12.948|12.409|13.04|13.772|14.64|14.996|14.838|14.86|14.807|15.781|16.32|14.952|17|16.013|15.943|14.619|14.513|13.36|13.071|11.883|12.321|13.536|14.031|12.909|13.062|14.605|14.11|14.426|16.447|17.311|14.242
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|||||10.42|10.03|10.14|10.23|9.08|10.14|9|8.7|8.94|7.6|7.63|7.8|7.42|7.64|8.32|8.65|8.59|9.2|9.73|8.79|8.43|8.02|7.92|8.45|8.8|9.54|9.33|9.23|8.95|9.52|9.76|9.17|8.52|8.29|8.15|8.31|7.06|7.09|7.04|7.74|7.93|7.03|7.1|7.53|7.8|8.77|8.47|8.52|8.9|8.29|7.74|7.8|7.8|6.24|5.84|6.42|7.12|7.96|8.41|7.94||9.06|8.55|7.59|6.95|6.58|6.76|6.67|6.33|5.99|5.82|5.28|5.22|4.97|5.36|5.35|5.12|5.46|5.25||5.19|4.77|4.89|4.6|4.41|4.63|4.78|4.92|4.77|4.8|4.91|4.79|5.06|5.41|5.73|6.17|6.02|6.48|6.02|6.13|6.34|6.76|6.56|6.58|6.68|6.44|6.14|6.61|6.97|7.76|7.9|6.6|6.26|6.14|6.05||6.19|6.13|5.64|5.96|5.54|5.7|5.78|6.37|6.68|7.01|7.19|7.59|7.43|7.13|8.19||8.45|7.82|7.92|7.86|8.08|8.67|8.34|8.95|9.63|9.79|10.2|10.82|10.98|11.17|11.06|10.01|10.02|10.17|9.85|10.78|10.94|11.13|11.94|12.19|13.39|13.27|13.4|14.53|13.6|13.26|13.82|12.43|12.86|12.56|11.69|11.67|10.69|10.96|10.9|10.63|11.46|11.37|10.89|11.31|12.21|12.09|12.43|13.44|13.68|13.75|11.48|10.51|10.25|10.02|10.5|10.7|11.29|9.48|9.9|9.52|9.61|8.57|8.42|7.46|7.23|6.49|7.18|6.82|6.97|6.94|7.23|7.03|7.62|7.7|8.48|9.34|9.96|10.49|10.55|10.52|10.52|10.36|10.53|10.63||10.03|9.47|9.15|10.26|10.16|9.96|10.65|10.98|10.61|11.84|11.78|10.17|10.64|10.81|10.38|10.84|10.31|9.15|8.57|8.06|8.09|7.95|7.53|6.73|7.1||||||
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06954|100450|/equities/quanchai-eng|SHANGHAICOMP|9.95|9.16|8.48|9.23|9.11|8.67|8.49|8.54|8.93|8.66|8.51|8.81|9.25|8.67|8.52|8.65|8.23|8.52|8.75|8.79|8.84|9.71|10.72|9.93|9.35|8.16|8|8.23|9.15|8.82|8.87|8.41|8.35|8.87|9.14|9.15|8.98|9.43|8.71|8.55|8.18|8.23|8|8.38|8.59|8.22|9.77|10.33|10.36|11.15|11.83|11.03|9.29|9.63|8.86|9.93|9.03|8.81|8.99|10.29|9.99|9.01|9.38|9.41||9.73|9.63|9.31|10.23|9.41|9.39|9.69|9.32|9.38|9.79|8.51|7.86|7.55|8.43|8.88|8.79|7.98|8||7.72|7.55|8.69|8.35|8.22|8.3|9.02|9.32|8.94|9.12|10.68|12.86|13.82|13.46|13.84|13.92|13.39|14.29|14.25|14.78|15.21|15.21|15.2|15|15.44|15.69|15.17|15.39|15.15|15.05|14.84|14.99|13.93|14.21|14.28||13.03|13.52|13.52|13.99|13.92|14.12|13.63|14.3|15.12|15.45|15.56|15.74|15.46|15.06|15.84||15.88|16.32|16.54|16.6|16.94|16.89|16.72|16.76|16.56|16.82|16.76|17.43|17.36|16|16.16|15.8|15.72|16.7|16.92|17.36|17.75|17.4|18.8|||||||20.89|18|18.06|17.01|15.45|14.33|14.13|14.11|14.73|16.92|16.94|15.73|15.06|14.97|14.7|15.5|14.8|15.94|18.15|16.86|15.78|14.56|||11.97|11.86|11.02|11.32|10.26|9.85|9.04|9.3|9.23|8.82|7.77|8|6.93|8.24|8.3|8.65|8.68|8.87|8.42|9.09|9.52|10.35|10.63|11.38|11.65|11.61|11.15|11.3|10.87|11.32|11.94||11.18|11.59|11.38|11.8|12.26|10.18|9.56|9.52|9.27|9.73|9.39|7.85|9.3|8.46|8.65|8.27|8.16|7.9|6.81|6.48|6.43|6.75|6.48|6.28|6.38|6.14|6.61|7.2|7.11|7.12|7.49
06955|100712|/equities/shanying-paper|SHANGHAICOMP|1.97|1.95|1.95|2.02|2.08|2.01|2.01|1.98|1.95|1.99|1.96|2.04|2.09|2|1.99|1.98|1.94|1.94|2.08|2.1|2.11|2.15|2.22|2.2|2.18|2.16|2.13|2.28|2.28|2.36|2.23|2.16|2.14|2.2|2.26|2.17|2.13|2.06|2.09|2.09|2.08|2.06|2.03|2.1|2.13|2.1|2.32||2.44|2.59|2.49|2.41|2.39|2.41|2.28|2.51|2.5|2.58|2.64|2.85|2.66|2.9|2.66|2.69||2.65|2.65|2.62|2.79|2.76|2.94|3.05|2.04||||||||||||1.85|1.82|1.94|1.88|1.82|1.81|1.81|1.89|1.76|1.81|1.84|1.84|1.92|1.95|2.05|2.08|2.09|2.21|2.18|2.21|2.24|2.5|2.324|2.4|2.338|2.248|2.129|2.519|2.476|2.405|2.081|2.143|2.081|1.967|1.8||1.724|1.686|1.5|1.557|1.586|1.609|1.762|1.805|1.886|1.9|1.943|2|1.962|1.857|1.976||1.919|2.014|2.076|2.091|2.114|2.219|2.167|2.224|2.281|2.343|2.376|2.443|2.376|2.362|2.333|2.3|2.333|2.343|2.343|2.562|2.624|2.643|2.709|3.038|2.833|2.833|2.714|2.829|2.729|2.781|2.795|2.724|2.657|2.629|2.571|2.548|2.562|2.557|2.476|2.433|2.438|2.519|2.457|2.576|2.643|2.671|2.714|2.971|2.819|2.876|2.862|2.709|2.633|2.714|2.638|2.49|2.548|2.471|2.481|2.562|2.557|2.505|2.409|2.2|2.238|2.129|2.462|2.348|2.405|2.367|2.514|2.348|2.633|2.686|2.814|3.252|3.452|3.538|3.457|3.305|3.376|3.262|3.252|3.343||3.057|3.124|3.119|3.467|3.338|3.367|2.857|2.943|2.909|2.943|2.743|2.429|2.671|2.395|2.352|2.157|2.229|2.162|2.086|1.995|2.219|2.124|2.1|2.124|2.057|2.162|2.148|2.252|2.329|2.181|2.143
06956|101017|/equities/suncreate-elec|SHANGHAICOMP|23.91|23.67|25.8|25.77|25.93|25.99|25.17|25.79|26.23|27.99|27.63|28.7|29.54|29.39|28.77|27.81|25.9|26.02|27|28.39|24.84|27.39|26.18|30.07|28.05|26.89|21.69|24.11|25.47|25.96|27.37|25.9|26.27|25.36|25.65|27.59|26.33|26.64|26.34|27.85|28.78|28.94|25.74|25.17|26.1|23.21|25.61|26.6|27.94|29|29.78|24.51|22.73|21.9|21.36|25.51|25.96|24.89|26.73|26.53|25.29|26.46|23.59|21.44||22.46|22.19|22.78|19.02|17.08|15.98|16.32|15.29|15.04|14.5|13.86|15.22|15.06|15.11|15.13|15.46|15.58|14.87||15.23|14.72|16.57|16.1|14.91|14.44|14.48|14.28|13.48|13.5|13.94|13.27|13.54|13.7|14.42|14.82|14.47|15.52|14.85|15.43|16.85|15.95|15.87|16.84|16.4|15.78|15.39|16.89|17.43|18.52|18.56|17.57|16.19|15.68|15.05||13.53|14.06|12.65|14.13|14.87|15.85|18.99|19.91|21.02|22.58|21.92|21.98|21.42|20.13|22.02||22.02|24.09|24.3|24.28|24.11|24.98|24.02|25.39|25.84|27.24|27.88|28.88|29.69|25.95|24.19|23.21|22.85|23.44|23.41|26.13|27.64|27.25|25.82|31.67|32.12|31.52|32.59|34.58|32.17|33.99|30.09|31.48|30.1|28.08|26.9|27.23|26.95|29.79|32.42|31.67|33.58|36.93|37.36|37.97|40.36|41.95|39.32|45.55|42.96|42.35|41.15|46.49|46.08|48.8|49.32|46.4|48.25|42.8|42.8|40.76|42.92|43.66|39.13|39.56|38.97|32.71|38.9|38.19|42.48|38.98|36.69|34.87|32.61|33.03|31.42|34.13|39.48|40.19|38.66||31.01|28.895|26.185|27.155||26.115|24.715|24.555|25.84|28.325|23.62|26.045|24.02|23.645|24.8|26.2|24.775|26.595|27|26.805|24.5|26.405|25.935|22.55|22.145|22.61|24.425|21.26|19.165|18.59|17.27|16.775|17.985|18.495|19.445|19.14
06957|100475|/equities/tongfeng|SHANGHAICOMP|5.31|5.52|5.67|6.22|6.55|5.79|5.64|6.29|6.1|7.12|6.65|6.34|6.42|5.54|5.81|6.27|5.26|5.18|5.68|5.17|5.48|5.53|5.51|5.39|5.26|5.21|5.15|5.59|5.61|5.38|5.63|5.54|5.54|5.72|5.91|5.57|5.49|5.79|5.55|5.53|5.47|5.38|5.3|5.22|5.54|5|5.43|5.73|5.74|6.35|6.46|5.83|5.87|5.43|5.36|5.93|5.94|5.95|6.11|6.23|6.04|6.36|6.18|6.1||6.14|6.6|6.79|6.65|6.27|6.51|6.49|5.67|5.72|5.58|5.21|5.48|5.59|5.59|5.89|5.73|5.62|5.39||5.3|5.22|5.54|5.08|4.72|4.87|4.73|4.83|4.72|4.91|5.14|5.1|5.13|5.06|5.33|5.45|5.25|5.56|5.3|5.41|5.6|5.92|5.65|5.85|5.47|5.22|4.99|5.58|5.57|6.06|5.75|5.74|5.5|5.21|5.15||4.99|4.78|4.62|5.17|5.22|5.5|6.01|6.31|6.68|7.19|6.98|6.92|6.85|6.21|6.48||6.22|6.8|6.98|7.07|6.8|7.11|6.78|7.01|7.43|7.83|8.11|8.24|8.21|7.96|7.75|7.59|7.49|7.82|7.52|7.92|7.83|7.53|7.73|8.31|8.44|8.68|8.08|8.28|8.21|8.38|8.66|8.3|8.17|8.02|7.77|7.7|7.44|7.63|8.29|8.45|8.73|9.5|9.08|8.92|9.81|9.19|8.39|9.18|8.62|8.58|7.53|7.98|7.77|7.69|7.86|8.09|8.95|7.49|6.97|6.67|6.98|6.77|6.58|6.13|6.28|6.09|7.44|7.35|7.95|7.94|8.51|7.59|7.92|7.3|6.7|7.17|7.23|7.35|7.28|7.09|6.84|6.6|6.72|6.85||6.49|6.39|6.49|7.19|7.59|7|7.04|6.9|6.5|6.72|6.98|6.31|7.16|7.18|6.99|6.7|6.35|6.44|5.31|5.08|5.54|5.25|4.82|4.68|4.59|4.52|4.62|5.27|5.67|5.17|5.44
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06959|100660|/equities/anhui-water|SHANGHAICOMP|3.48|3.652|3.49|3.681|3.721|3.529|3.608|3.583|3.392|3.73|3.706|3.848|3.897|3.804|3.676|3.755|3.583|3.775|3.985|4.245|4.309|4.441|4.284|4.176|4.103|4.024|3.863|4.122|4.201|4.098|4.02|3.892|3.877|3.98|4.049|3.877|3.814|3.892|3.882|3.956|3.368|3.319|3.176|3.373|3.368|3.309|3.49|3.672|3.73|4.069|3.98|3.961|3.866|3.768|3.65|3.977|3.863|4.749|4.827|5.137|4.949|4.831|5.141|4.827||4.984|4.953|4.816|4.777|4.361|4.51|4.522|4.443|4.467|4.235|4.039|4.216|3.965|4.074|4.349|4.188|4.271|4.125||4.078|4.035|4.427|4.494|4.29|4.341|4.451|4.572|4.467|4.423|4.557|4.569|4.812|4.937|5.4|5.396|5.294|5.718|5.474|5.298|5.506|5.765|5.592|5.745|5.549|5.518|5.325|5.918|5.623|5.831|5.906|5.616|5.51|5.431|5.4||5.216|4.984|4.859|5.267|5.322|5.118|5.239|5.592|5.42|5.357|5.604|5.8|5.455|4.796|5.423||4.706|9.127|9.093|8.88|9.527|10.107|9.513|10.267|11.153|10.793|10.967|11.6|10.053|10.46|9|8.38|7.793||7.187|7.604|7.667|7.809|7.369|7.649|8.053|8.484|8.178|8.022|7.849|8.04|8.164|8.236|8.689|8.751|8.924|8.427|7.338|6.64|6.222|6|5.631|5.858|5.293|5.569|5.244|4.636|4.724|4.769|4.476|4.44|4.462|4.724|4.716|4.68|4.556|4.484|4.613|4.56|4.622|5.022|4.747|4.938|4.524|3.827|3.822|3.636|4.227|3.724|3.849|3.827|3.969|3.831|4.258|4.102|4.618|5.031|5.689|6.084|6.276|6.169|6.218|5.996|5.858|5.853||5.373|5.236|5.196|5.862|5.778|5.316|5.693|5.351|5.387|6.8|6.178|5.884|6.187|5.653|5.716|5.422|5.867|5.458|5.04|4.822|5.182|5.311|5.049|4.778|4.858|4.889|5.551|4.884|5.453|5.209|4.027
06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.875|6.015|5.915|6.37|6.36|6.23|5.975|6.065|6.02|6.645|6.545|6.635|6.89|6.63|6.295|6.15|5.495|5.81|6.375|6.155|6.175|6.505|6.675|6.455|6.11|6.075|5.705|6.09|6.12|6.695|7.64|6.605|6.45|6|6.135|6.06|5.655|5.885|5.54|5.745|5.89|5.825|5.53|5.55|5.29|5.205|5.135|5.295|5.335|5.54|5.75|5.63|5.23|4.92|4.9|4.735|4.74|4.79|4.955|5.35|5.195|5.55|5.69|5.565||5.305|5.465|5.18|5.43|5.395|5.165|5.19|4.97|4.995|4.78|4.74|5.34|5.385|5.795|6.265|6.4|6.6|5.57||5.51|5.38|5.835|5.945|5.57|5.755|5.765|5.85|5.815|5.64|5.575|5.6|5.36|5.42|5.91|6.14|6.07|6.385|6.11|6.29|6.755|6.655|6.03|5.905|5.895|6.07|5.515|5.375|5.645|6|6.03|5.955|5.745|5.625|5.58||5.035|5|5.02|5.45|5.435|5.7|6.19|5.925|6.47|6.86|6.91|6.835|6.775|5.645|6.115||5.73|5.65|11.43|11.26|11.53|12.16|11.75|12.28|13|13.25|13.94|14.85|14.44|14.46|14.43|13.78|13.48|13.44|13.26|14.62|14.95|15.56|14.41|13.94|14.13|15.25|15.38|14.01|13.16|13.21|13.69|13.63|13.9|14.4|13.97|12.48|12.22|13.61|14.85|15.13|15.41|15.7|14.78|13.63|14.77|13.67|13.28|13.99|14.01|13.09|13.15|13.75|13.53|12.73|13.03|14.29|13.23|12.98|13.17|12.32|12.65|12.38|12.11|11.57|11.54|11.01|11.8|11.73|12.63|12.65|13.07|11.3|12.38|13.5|13.84|15.26|16.03|17.09|16.45|15.9|15.38|14.86|15.08|15.41||14.97|15.78|15|17.04|||||||||||||||||||||||||||
06961|100529|/equities/chaodong-cem|SHANGHAICOMP|8.49|8.56|8.36|8.78|9.06|8.82|9.06|8.61|8.43|8.48|8.39|8.73|9.03|8.86|8.73|9.11|8.34|8.69|9.61|9.8|9.9|10.23|10.52|10.8|9.93|8.77|8.75|8.79|9.08|9.56|9.62|9.39|9.41|10.16|10.43|10.15|10.27|10.56|9.94|10.11|9.53|10.1|10.03|11.57|12.12|11.69|12.45|12.85|12.76|12.4|10.86|10.53|10.33|10.72|10.4|12.05|10.84|10.54|10.04|10.59|9.93|10.38|11.66|11.22||13.63|11.9|11.27|11.11|11.13|10.82|10.86|10.51|10.87|10.37|8.37|9.2|9.16|9.67|10.11|10.05|10.79|10.48||10.11|9.67|10.65|10.87|9.87|9.94|9.78|9.9|9.58|9.77|9.97|10.11|10.26|10.74|11.84|12.09|12.19|13.28|12.6|11.67|12.21|12.69|12.63|12.71|12.7|12.18|11.22|12.95|13.17|13.94|14.25|14.27|13.24|13.46|12.67||13.45|12.61|10.64|11.51|11.44|10.37|11.68|12.76|13.91|14.51|15.45|16.67|16.53|15.08|16.65||15.21|15.9|15.64|15.48|18.11|18.98|19.72|20.71|20.89|19.73|21.52|22.53|21.63|20.37|20.24|18.08|16.58|17.91|16.22|17.5|19.25|19.2|19.89|19.38|21.05|22.14|21.14|19.1|17.08|17.07|17.73|17.29|17.24|16.32|14.98|15.48|13.51|13.75|13.9|11.67|12.26|12.42|11.36|10.84|10.59|9.38|9.88|10.9|9.38|9.24|8.45|8.89|8.31|8.16|8.22|8.95|8.75|8.47|7.87|7.37|7.88|7.04|6.84|6.29|6.53|6.22|7.17|7.01|7.33|7.69|7.46|7.18|7.57|8.08|8.45|9.58|9.88|9.37|9.29|8.93|9.1|8.84|9.29|9.59||9.05|8.61|8.4|8.83|8.71|7.94|8.14|8.05|7.98|8.72|8.9|8.64|9.31|9.24|9.01|8.27|8.57|8.6|8.52|8.08|8.82|8.37|8.49|8.29|7.88|8.09|8.7|9.22|9.43|9.32|8.88
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.78|1.72|1.78|1.76|1.81|1.77|1.76|1.74|1.72|1.68|1.66|1.72|1.72|1.7|1.68|1.63|1.59|1.62|1.7|1.69|1.69|1.77|1.8|1.76|1.72|1.71|1.69|1.72|1.73|1.79|1.82|1.75|1.74|1.8|1.87|1.72|1.69|1.63|1.65|1.62|1.6|1.59|1.56|1.62|1.62|1.6|1.77|1.82|1.88|1.96|1.97|1.98|1.95|1.95|1.96|2|1.99|2|2|2.05|2.04|2.1|2.15|2.21||2.28|2.25|2.21|2.27|2.18|2.24|2.21|2.14|2.14|2.11|2.06|2.07|2.04|2.08|2.17|2.2|2.16|2.14||2.09|2.11|2.24|2.26|2.21|2.23|2.34|2.33|2.32|2.24|2.25|2.29|2.36|2.42|2.48|2.54|2.53|2.61|2.6|2.57|2.59|2.68|2.7|2.73|2.7|2.63|2.59|2.71|2.76|2.88|2.94|2.95|2.81|2.8|2.78||2.8|2.68|2.59|2.67|2.63|2.7|2.85|2.95|3.04|3.06|3.16|3.2|3.19|3.04|3.15||3.02|3.12|3.19|3.18|3.17|3.28|3.16|3.23|3.33|3.39|3.55|3.65|3.68|3.68|3.7|3.53|3.58|3.64|3.57|3.9|3.98|4.13|4|4.4|4.28|4.02|3.99|3.67|3.64|3.52|3.59|3.52|3.56|3.47|3.44|3.42|3.37|3.41|3.46|3.38|3.53|3.57|3.51|3.53|3.61|3.66|3.83|4.04|3.94|3.91|4|3.77|3.7|3.66|3.67|3.77|3.68|3.69|3.75|3.7|3.8|3.83|3.75|3.52|3.59|3.49|3.78|3.8|3.89|3.83|3.93|3.88|4.07|4.02|4.42|4.39|4.84|4.95|4.98|4.93|4.94|4.87|4.86|4.91||4.92|4.67|4.75|5.06|5.51|5.46|5.72|5.41|5.27|5.8|5.78|5.44|5.51|5.18|5.12|4.74|5.16|5.19|4.78|4.56|4.9|5.37|5.56|5.29|5.51|6.02|5.82|6.43|7.1|5.85|5.82
06967|100591|/equities/anyuan-coal|SHANGHAICOMP|4.13|3.98|4.06|4.2|3.96|3.91|3.63|3.67|3.51|3.64|3.61|3.96|4.07|3.89|3.85|3.95|3.82|3.88|4.13|4.22|4.46|4.68|4.9|4.91|4.58|4.4|4.3|4.54|4.6|4.68|4.74|4.71|4.7|4.71|4.92|4.69|4.69|4.76|4.84|4.26|4.07|3.98|3.98|4.15|4.25|4.5|4.64|5|5.19|5.7|5.98|6.34|5.775|5.535|5.53|6.035|5.93|5.82|6.025|5.855|5.82|5.945|6.215|6.32||6.98|6.38|6.36|6.48|6.2|6.33|6.255|6.125|5.76|5.59|5.385|6.035|6.08|6.23|7.045|6.605|7.17|7.04||7.29|6.605|6.575|6.57|6.1|6.345|6.355|6.545|6.475|6.685|6.68|6.89|6.71|6.71|7.055|7.365|7.41|8.38|8.195|8.295|8.31|8.685|8.395|8.1|7.945|7.35|7.18|8.06|7.315|7.585|7.475|7.595|7.07|7.31|7.33||7.32|6.89|5.87|6.41|6.26|6.415|6.87|7.175|7.255|7.575|7.995|7.495|7.325|7.1|6.725||6.685|7.195|7.295|7.35|7.57|7.895|7.665|7.82|8.37|8.45|8.66|8.54|8.39|8.44|8.16|7.805|8.065|8.06|8.055|8.32|8.385|8.09|8.455|8.79|9.22|9.025|8.305|8.49|7.995|8.125|8.185|8.205|8.045|7.97|7.95|7.915|7.915|8.4|9.06|8.815|8.695|8.685|8.405|8.54|8.755|8.495|9.64|9.26|9.205|9.53|8.76|8.765|8.14|7.7|7.955|9.04|9.085||||||6.205|5.895|5.535|5.165|6.465|6.405|6.78|6.555|7.245|6.805|6.4|6.185|6.7|7.2|7.36|7.165|7.175|6.8|6.765|6.48|6.475|6.725||6.645|6.345|6.685|6.84|7.6|7.16|7.345|7.01|6.835|7.415|7.205|7.67|6.44|6.07|6.07|5.6|5.995|5.31|4.72|4.36|4.645|5.155|4.955|4.6|4.655|4.665|5.045|5.745|5.925|6.67|5.84
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06971|942805|/equities/lengguang-ind|SHANGHAICOMP|||||||11.9|11.01|10.56|10.9|9.29|9.91|9.44|8.97|8.92|8.48|8.13|8.34|9.1|8.55|8.89|9.55|9.39|9.1|8.28|7.84|7.85|8.23|8.24|8.71|9|9.15|8.81|9.55|9.84|8.47|8.61|7.8|7.82|7.52|6.64|6.47|6.41|6.55|6.46|6.09|6.96|7.46|7.55|8.11|7.88|7.74|7.5|7.45|7.44|8.07|8.56|7.29|7.52|7.96|7.89|8.37|8.49|8.11||8.17|7.97|7.49|8.21|7.23|7.08|7.08|7.04|7.11|6.68|6.62|7.92|7.78|8.29|8.39|8.43|8.91|8.38||8.13|7.99|7.9|7.88|7.3|8.1|7.88|8.08|7.94|8.48|8.86|8.69|9.02|8.7|9.14|7.89|7.54|8.13|7.35|7.59|7.61|7.61|7.61|7.67|7.36|6.92|6.66|6.92|6.78|7.83|8.06|7.2|6.99|6.74|6.58||6.04|6.11|4.95|5.39|5.99|6.69|8.12|8.1|7.29|7.63|7.98|7.53|7.25|6.68|7.59||7.58|8.75|8.86|8.76|9.01|9.43|9.41|9.1|9.8|10.49|10.9|10.52|10.32|10.32|10.19|9.62|10.09|9.79|9.5|11.16|11.23|11.15|11.31|12.37|12.47|12.03|12.02|12.44|12.53|12.35|11.39|11.62|11.17|10.88|10.79|10.68|10.33|10.66|10.82|10.69|11.25|12.04|11.63|11.98|12.35|11.87|12.01|13.42|12.93|12.57|12.82|14.03|13.74|13.66|14.13|12.72|13.23|12.49|12.56|12.94|12.45|12.49|12.08|11.29|10.28|9.85|11.01|10.66|11.52|11.22|11.44|10.19|10.57|12.14|11.58|12.97|12.72|13.26|12.44|12.14|11.97|11.94|12.23|11.89||11.62|11.42|11.58|12.22|12.49|11.78|11.49|11.19|10.55|10.74|10.68|10.39|11.32|10.61|10.42|9.39|9.67|10|9.69|9.39|9.09|9.33|9.1|8.83|||||||
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06976|101131|/equities/asian-star|SHANGHAICOMP|3.415|3.307|3.332|3.454|3.488|3.454|3.278|3.346|3.224|3.337|3.273|3.317|3.317|3.22|3.088|3.273|3.078|3.068|3.239|3.273|3.234|3.39|3.488|3.551|3.351|3.259|3.078|3.19|3.185|3.4|3.473|3.405|3.351|3.517|3.595|3.463|3.317|3.22|3.156|3.239|3.263|3.005|2.976|3|3.029|2.961|3.341|3.288|3.434|3.678|3.756|3.605|3.58|3.39|3.341|3.463|3.483|3.537|3.512|3.82|3.868|3.946|4.015|3.927||4.049|4.029|3.937|4.107|3.78|3.556|3.585|3.385|3.415|3.259|3.127|3.502|3.488|3.756|3.878|3.8|4.049|3.907||3.946|4.01|4.659|3.981|3.737|3.956|4.059|4.024|3.917|3.81|3.668|4.137|4.327|3.81|3.79|3.99|3.902|4.376|4.385|4.288|4.727|3.932|3.829|4.015|3.873|3.771|3.561|3.981|4.127|4.376|4.332|4.215|4.034|3.966|3.751||3.615|3.546|3.488|4.098|5.161|5.946|6.415|6.454|5.917|5.971|6.278|6.429|6.361|5.766|6.21||5.473|5.771|5.815|5.922|6.307|6.263|6.015|6.454|6.795|6.766|7.137|15.21|15.18|14.23|14.2|13.27||12.792|12.454|14.246|14.523|14.523|14.539|15.039|14.523|14.923|15.023|16.546|15.9|16.962|16.285|16.569|16|16.262|15.731|15.246|14.554|14.769|16.561|16.538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06977|100704|/equities/atlantic|SHANGHAICOMP|2.475|2.591|2.773|2.909|2.906|2.749|2.708|2.831|2.855|2.988|2.964|2.817|2.629|2.55|2.561|2.574|2.526|2.526|2.557|2.386|2.41|2.632|2.465|2.386|2.263|2.226|2.144|2.202|2.318|2.366|2.444|2.383|2.369|2.284|2.325|2.328|2.263|2.12|2.137|2.178|2.198|2.024|2.01|2.072|2.062|2.014|2.133|2.267|2.335|2.475|2.503|2.432|2.391|2.288|2.247|2.211|2.129|2.209|2.297|2.229|2.247|2.37|2.375|2.332||2.325|2.263|2.179|2.193|2.158|2.115|2.108|2.051|2.07|1.953|1.94|2.038|2.013|2.097|2.149|2.12|2.238|2.218||2.195|2.177|2.295|2.22|2.127|2.215|2.197|2.234|2.152|2.245|2.263|2.281|2.345|2.325|2.407|2.455|2.409|2.594|2.53|2.575|2.644|2.664|2.548|2.5|2.464|2.359|2.302|2.678|2.605|2.687|2.582|2.516|2.418|2.304|2.256||2.209|2.122|1.99|2.136|2.224|2.352|2.498|2.621|2.724|2.758|2.835|2.881|2.81|2.692|2.89||2.817|2.958|2.936|2.958|3.004|3.134|2.983|3.161|3.225|3.387|3.496|5.473|5.21|4.872|4.841|4.633|4.868|4.957|4.834|5.378|5.398|5.33|5.34|6.021|6.277|5.99|5.911|5.932|6.137|6.321|6.274|6.13|6.212|6.048|6|5.942|5.781|6.055|6.393|6.434|6.622|7.094|6.814|7.176|6.797|6.889|7.152|6.619|6.482|6.643|6.581|6.284|6.147|6.116|6.127|6.448|6.362|6.12|6.14|6.191|6.564|6.417|6.318|5.918|6.113|5.716|6.369|6.345|6.656|6.444|6.708|6.256|6.427|10.974|11.149|10.979|10.877|11.436|11.318|10.533|10.308|9.39|9.277|9.805||9.318|8.882|9.128|9.708|10.569|9.913|9.646|9.467|8.908|9.539|9.528|8.877|9.861|9.374|9.123|8.805|9.205|7.877|7.882|7.667|7.487|7.472|7.313|7.108|7.061|7.149|7.359|8.046|8.113|8.359|8.415
06978|100545|/equities/aucma|SHANGHAICOMP|4.8|4.87|5.02|5.38|5.31|5.28|5.13|5.27|5.1|5.31|5.43|5.94|5.48|5.05|5.01|5.05|4.92|4.79|5.11|5.09|5.15|5.35|5.09|5.17|5.21|5.06|5.55||6.17|5.51|5.54|5.1|5.1|5.06|5.11|5.07|5.46|5.03|5.08|4.98|4.85|4.8|5.15|4.435|3.87|3.67|4.1|4.175|4.265|4.665|4.58|4.2|3.99|4.1|3.78|3.665|3.44|3.5|3.51|3.645|3.445|2.805|2.76|2.68||2.77|2.705|2.665|2.64|2.375|2.475|2.39|2.28|2.295|2.205|2.095|2.23|2.215|2.36|2.395|2.6|2.505|2.515||2.225|2.205|2.345|2.32|2.185|2.265|2.065|2.11|2.025|2.095|2.135|2.155|2.205|2.15|2.265|2.33|2.295|2.445|2.345|2.61|2.47|2.54|2.505|2.74|2.45|2.35|2.24|2.585|2.52|2.675|2.615|2.54|2.445|2.385|2.335||2.305|2.25|2.02|2.145|2.195|2.305|2.58|2.725|2.94|2.94|2.975|3.07|3.025|2.875|3.49||3.145|3.175|3.135|3.12|3.15|3.295|3.12|3.275|3.49|3.67|3.975|3.775|3.72|3.73|3.675|3.48|3.54|3.57|3.55|3.865|3.915|3.98|4.005|4.2|4.145|4.315|4.45|4.24|4.095|4.045|4.04|4.025|3.815|3.83|3.675|3.65|3.625|3.595|3.775|3.76|3.85|4.125|4.165|4.32|4.6|4.295|4.205|4.57|4.345|4.145|3.91|4.025|3.945|3.765|3.815|4.065|4.215|3.89|3.88|3.71|3.705|3.515|3.46|3.205|3.365|3.005|3.605|3.465|3.75|3.625|3.805|3.415|3.76|4.135|4.02|4.585|4.445|4.6|4.575|3.985|3.985|3.845|3.945|3.985||3.84|3.735|3.775|3.865|3.87|3.74|3.865|3.725|3.635|3.99|3.845|3.435|3.93|3.835|3.5|3.195|3.22|3.16|2.96|2.805|3.005|3.17|3.08|3.05|3.005|2.9|3.105|3.515|3.835|3.39|3.405
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06981|942816|/equities/tontec-tech|SHANGHAICOMP|||||||||||3.03|3.19|3.14|3.03|2.99|3.09|2.99|2.96|3.12|3.08|3.12|3.3|3.36|3.38|3.33|3.3|3.16|3.31|3.33|3.52|3.64|3.64|3.65|3.69|3.75|3.66|4.11|3.98|3.73|3.65|3.44|3.31|3.11|3.16|3.14|3.14|3.24|3.46|3.63|3.61|3.51|3.43|3.31|3.25|3.21|3.4|3.35|3.35|3.39|3.54|3.46|3.64|3.74|3.72||3.78|3.81|3.68|3.96|3.72|3.74|3.8|3.6|3.65|3.46|3.25|3.66|3.64|3.94|4.12|4.02|4.2|4.17||4.11|4.1|4.54|4.31|4.07|4.19|4.37|4.46|4.12|4.38|4.37|4.33|4.44|4.52|4.75|5.09|4.91|5.35|5.51|5.3|6.1|5.64|5.21|4.83|4.55|4.4|4.2|4.54|4.78|5.22|5.27|4.84|4.6|4.45|3.99||3.96|3.96|3.92|4.29|4.67|4.77|5.25|5.24|6.1|6.56|6.39|6.16|5.13|4.79|5.3||5.05|5.83|6.02|5.96|6.23|6.85|6.57|6.89|6.92|7.58|7.99|7.18|6.88|6.67|6.17|5.8|5.95|5.82|5.9|6.07|5.85|6|6.05|7.44|7.11|6.96|6.79|6.69|6.38|6.49|6.64|6.42|5.96|5.79|5.61|5.61|5.32|5.71|5.86|5.89|5.92|6.32|5.97|6.31|6.06|5.88|5.93|6.47|6.33|6.66|5.99|6|5.84|5.78|5.9|5.96|6.2|5.66|5.73|5.85|5.74|5.6|5.18|4.8|4.96|4.54|5.25|5.35|5.5|5.13|5.48|4.88|5.24|4.71|5.33|7.28|7.43|7.3|7.42|7.45|7.75|7.79|7.62|7.3||6.99|6.64|6.93|6.74|6.99|6.9|6.45|5.88|5.5|6.19|6.5|6|6.83|6.46|6.5|5.93|6.19|6.02|5.46|5.14|5.67|6.16|5.09|4.71|4.33|4.35|4.91||||
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|3.803|3.768|3.822|3.955|3.975|3.845|3.788|3.875|3.768|4.043|4.14|4.16|4.48|4.258|4.143|4.13|3.905|3.75|4.178|4.287|4.293|4.423|4.643|4.662|4.593|4.473|4.165|4.402|4.263|4.817|5.232|4.815|4.66|4.5|4.695|4.15|3.925|3.62|3.695|3.78|3.74|3.615|3.715|3.73|3.68|3.502|4.372|4.375|4.362|4.77|4.495|4.353|4.098|3.905|3.9|4.455|4.143|3.962|3.833|4.218|3.583|3.752|3.95|3.765||4.155|4.657|4.268|4.232|3.533|3.345|3.252|2.72|2.792|2.743|2.59|2.792|2.485|2.665|2.757|2.732|2.36|2.355||2.368|2.333|2.615|2.955|3.013|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06983|100875|/equities/avic-heavy|SHANGHAICOMP|11.26|11.23|11.72|12.64|13|12.68|12.56|13.28|12.2|13.28|12.15|12.63|12.6|12.55|12.28|12.17|11.76|11.52|12.94|12.39|12.35|12.99|13.48|14.55|13.6|13.25|12.41|12.64|13.01|14.03|14.7|14.1|14.31|14.86|15.38|15.64|14.55|14.55|14.48|14.79|15.22|16.05|14.92|14.02|14.07|13.44|14.42|15.64|15.65|17.21|18.92|16.45|14.61|12.59|12.03|13.66|13.41|13.11|14.18|15.06|14.38|14.3|16.42|15.12||15.97|16.58|14.35|11.59|8.08|7.58|7.16|6.96|6.82|6.4|6.55|7.4|7.18|7.3|7.71|7.61|8.28|8.04||8.08|7.86|8.95|8.9|8.19|8.3|7.95|7.8|7.26|7.34|7.39|7.38|7.53|7.71|8.15|8.55|8.52|9.04|9.07|8.88|9.2|9.37|10|9.86|9.95|9.67|9.15|10.58|11.53|10.19|9.94|10.05|9.58|9.45|8.96||8.88|8.76|7.95|8.95|8.76|8.24|8.71|9.25|9.79|10.26|10.51|10.74|10.06|9.31|10.31||10.14|11.41|11.77|11.81|12.26|12.81|13.66|14.79|15.38|16.13|16.4|15.57|15.08|14.91|15.06|13.77|14.88|15.24|14.64|17.02|17.35|17.06|17.2|19.69|19.43|20.58|20.64|19.76|18.17|18.4|18.78|19.29|19.87|19.36|18.84|18.13|17.2|17.73|19.7|18.94|19.34|21.08|19.39|19.41|20.89|20.23|19.59|23.03|19.8|||||||18|15.15|14.19|14.3|14.55|14.5|14.21|13.18|11.5|11.82|10.49|12.36|12.6|13.81|12.49|13.62|12.79||16.2|15.287|16.907|16.667|15.267|14.833|13.287|14.76|15|15.113|16.213||14.413|13.547|15.193|14.733|16.6|15.667|14.733|14.6|13.987|14.727|14.78|15.707|14.253|12.667|12.787|11.873|11.593|9.707|9.533|9.1|9.633|10.72|10.4|10.487|10.707|9.793|10.693|12.28|12.487|12.367|12.647
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|6.67|6.26|6.5|5.9|5.87|6.03|5.9|6.77|5.74|5.5|5|5.41|5.17|5.04|4.95|4.88|4.72|4.73|5.04|4.89|4.85|5.06|5.08|5.51|5.43|5.28|5.17|5.21|5.37|5.45|5.54|5.66|5.58|5.77|5.55|5.78|5.43|5.58|5.63|5.05|4.98|5.01|5.05|5.03|5.17|4.86|5.68|5.43|5.68|6.04|5.93|5.96|5.61|5.47|5.35|5.43|5.28|4.87|5.33|5.54|5.72|6.02|6.31|5.8||5.99|5.96|6.06|6.22|5.79|5.32|5.41|5.09|5.11|5.04|4.82|5.41|5.41|5.65|5.53|5.47|5.78|5.67||5.5|5.57|6.53|6.13|5.56|6.02|5.72|5.85|5.46|6.31|6.67|6.83|7.08|7.58|7.63|8.24|8.22|9.26|9.58|9.34|9.55|10.23|9.25|8.87|8.3|7.93|7.72|8.77|9.34|9.05|8.77|8.79|8.41|8.36|7.72||7.86|7.31|7.86|8.21|8.43|9.26|9.19|9.31|9.95|9.8|9.8||||||||||||11.09|11.19|12.4|12.78|14.29|13.33|13.67|13.35|12.94|13.01|13.17|12.2|12.69|14.91|15.01|14.87|15.09|16.06|15.54|15.96|16.16|16.88|16.25|16.6|15.7|15.66|16.59|15.95|14.49|14.47|14.19|13.49|13.89|12.8|14.12|14.13|13.45|13.33|14.09|13.55|14.56|17.05|14.65|13.9|11.78|11.91|12.11|10.46|10.62|11.38|10.62|8.92|8.98|9.35|8.85|8.37|7.99|7.28|7.35|6.92|8.18|7.78|8.03|8.32|7.76|7.38|7.94|8.4|7.97|9.03|9.29|9.18|8.79|8.57|8.3|8.06|8.19|8.12||7.54|7.48|7.55|8.26|8.58|8.25|8.38|8.35|8.06|8.79|8.77|7.91|9.34|8.88|8.24|8.14|7.87|7.93|6.67|6.29|6.72|7.48|6.89|6.82|6.28|5.72|6.15|6.96|7.34|7|6.88
06985|100305|/equities/hafei-aviation|SHANGHAICOMP|24.33|24.57|25.14|25.55|25.93|25.38|26.71|25.28|25.21|26.49|26.56|28.35|28.53|28.6|28.13|26.89|26.53|26.31|28.62|27.25|27.31|28.07|28.51|30.21|28.8|25.96|23.92|23.99|26.09|25.91|26.45|25.74|26.01|27.02|27.04|27.95|25.23|24.54|24.22|24.99|24.06|23.02|22.5|22.99|23.3|22.42|23.23|25.17|25.9|27.36|27.22|27.12|25.96|24.75|23.75|24.69|24.31|24.21|24.75|26.39|24.4|26.27|27.92|26.59||24.3|21.89|21.85|20.02|19.31|18.54|17.62|16.96|17|16.75|15.38|15.53|15.38|16.15|15.92|15.24|16.61|16.26||15.42|15.65|18.71|16.91|15.81|15.84|14.66|15.22|14.27|15.68|16.41|17.2|17.43|16.69|17.29|17.9|18.26|19.31||||||||||||||||17.53|17.57||17.42|17.06|16.17|17.42|17.54|18.83|20.87|21.33|20.56|21.56|21.26|21.3|20.89|19.49|22.53||22.86|24.18|25.2|24.62|24.85|25.18|25.18|26.21|26.45|25.9|27.58|28.56|28.17|26.39|26.17|24.65|25.56|22.67|22.86|24.27|23.46|24.31|24.33|26.56|26.42|27.1|26.26|28.57|27.79|29.28|29.52|30.58|29.17|28.23|26.73|25.93|24.82|26.03|29.45|28.48|29.29|30.84|30.25|29.41|32.01|30.92|31.53|37.45|34.92|31.52|28.95|31.46|30.57|28.47|30.1|31.5|30.76|27.6|27.97|27.49|25.87|24.72|23.59|22.54|22.17|20.61|21.76|21.27|23.76|23.7|23.66|21.73|22.57|22.5|20.63|25.18|25.67|27.35|26.09|25.88|25.64|25.55|25.93|28.31||24.92|23.34|24.06|22.7|25.7|23.76|21.13|20.16|19|20.51|19.64|18.15|19.32|17.83|16.89|15.45|15.62|15.07|14.97|14.29|15.29|17.2|16.73|16.77|17.96|15.34|16.51|17.78|19.69|17.87|18.13
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06988|100958|/equities/baida-group|SHANGHAICOMP|5.57|5.71|5.65|6|6.23|6.14|5.79|5.75|5.7|6.12|6.33|6.51|6.77|6.69|6.62|6.48|6.24|6.15|6.42|6.57|6.24|6.23|6.15|6.11|5.99||5.9|5.96|5.84|6.16|6.18|5.9|5.93|6.08|6.14|6.16|5.94|5.84|6.5|5.94|5.85|5.9|5.76|5.67|5.44|5.17|5.3|5.35|5.01|5.12|5.02|4.86|4.8|4.76|4.68|4.81|4.73|4.89|4.92|5.16|4.96|5.14|5.11|5.07||5.22|5.25|5.02|5.16|5|5|5.05|4.88|4.93|4.87|4.71|4.96|5.05|5.17|5.18|4.93|5.12|5.09||5.16|5.02|5.19|5.06|4.78|4.81|4.86|5.01|4.84|4.77|4.81|4.87|5|4.97|5.22|5.35|5.21|5.67|5.48|5.75|5.81|6.21|6.2|6.38|6.4|6.39|6|6.38|6.64|6.3|5.75|5.76|5.5|5.34|5.16||5.04|4.96|4.9|5.32|5.49|6.13|6.82|6.95|6.97|7.27|7.58|7.95|7.94|7.56|7.96||7.64|8.05|8.06|7.86|7.75|7.98|7.51|7.28|7.56|7.48|7.4|7.58|7.25|7.16|7.11|6.8|6.97|7.03|7.09|7.95|7.92|8|8.08|8.72|8.67|8.51|8.44|8.84|8.73|8.3|8.3|8.18|8.28|8.33|8.3|8.48|8.16|8.06|7.74|7.61|7.7|8.17|8.03|8.19|8.13|8.02|8.06|8.69|8.2|8.24|8.03|8.7|8.44|8.82|9.2|9.69|9.62|9.58|9.49|8.96|9.41|9.08|8.71|8.38|8.77|7.98|8.52|8.6|8.95|8.26|9.04|9.02|9.55|10.12|10.22|10.94|10.36|10.61|10.92|10.64|10.48|10.15|9.62|9.44||9.25|8.79|9.21|9.81|10.29|10.17|10.2|10.23|10|11.2|11.8|10.79|10|9.28|9.2|8.7|9.37|8.06|8.06|7.69|7.92|7.84|7.56|7.47|7.45|7.38|7.14|8.19|7.7|7.9|8.14
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|3.115|3.095|3.063|3.103|3.198|3.103|3.079|3.052|2.968|3.107|3.135|3.194|3.222|3.135|3.127|3.147|3.103|3.115|3.159|3.179|3.187|3.286|3.333|3.321|3.29|3.242|3.302|3.373|3.317|3.274|3.329|3.278|3.278|3.397|3.476|3.25|3.218|3.167|3.238|3.171|3.151|3.151|3.131|3.333|3.27|3.345|3.452|3.548|3.631|3.806|3.782|3.845|3.726|3.706|3.595|3.722|3.532|3.587|3.579|3.837|3.683|3.853|3.988|3.821||4.036|4.191|3.952|3.746|3.516|3.607|3.591|3.599|3.623|3.202|3.016|3.056|3|2.996|3.111|3.016|3.123|3.059||3|2.98|3.135|3.163|3.143|3.087|3.147|3.25|3.262|3.226|3.21|3.25|3.405|3.381|3.377|3.54|3.349|3.508|3.524|3.532|3.714|5.333|5.183|5.1|4.933|4.889|4.883|5.011|5.072|5.256|5.433|5.428|5.294|5.344|5.517||5.511|5.15|5.256|5.156|5.139|5.233|5.167|5.156|4.944|4.878|4.95|5.133|4.989|4.656|4.717||4.511|4.611|8.39|8.32|8.21|8.56|8.11|8.24|8.45|8.79|8.91|9.2|9.16|9.02|9.09|8.69|9.09|9.12|9.61|10.22|10.18|10.19|10.58|10.97|11.5|11.54|11.32|11.23|10.63|10.98|11.19|10.33|10.67|10.18|10.24|10.21|10.08|10.41|10.63|9.94|10.36|10|10.01|10.13||11.098|10.928|12.389|12.021|12.21|12.134|10.316|10.033|9.967|9.92|10.561|10.636|10.514|10.796|10.476|11.004|11.051|10.891|10.052|10.09|9.694|10.118|9.826||9.32|9.899|9.892|10.146|10.052|11.139|11.052|12.168|12.595|12.972|12.24|12.363|12.255|11.979|11.994||12.088|11.733|11.784|12.776|12.407|13.559|14.023|13.146|13.733|13.305|13.675|12.392|13.45|12.914|13.197|12.733|13.581|13.175|13.436|12.784|12.436|12.632|13.015|12.233|11.356|12.602|12.689|13.342|14.414|14.639|13.762
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06999|100700|/equities/tianwei|SHANGHAICOMP|4.76|4.73|4.73|4.63|4.67|4.41|4.32|4.09|3.88|4.83|5.14|4.79|4.18|4.03|3.96|4.69|4.49|4.6|5.2|5.19|5.21|5.32|5.61|5.67|5.29|5.28|5.17|5.4|5.81|6.21|6.24|6.34|6.31|6.43|6.42|6.13|6.24|6.14|5.98|5.78|5.72|5.86|5.55|5.46|5.62|5.46|6.4|6.92|6.87|7.12|7.04|6.93|6.38|6.72|6.74|6.6|6.64|6.52|6.62|7.02|6.84|7.23|7.49|6.59||6.8|6.69|6.72|7.3|7.1|6.71|6.35|6.24|6.24|5.94|5.76|6.26|6.19|6.64|7.03|6.81|7.12|6.99||7.06|6.8|7.45|7.34|7.13|7.48|7.81|8.23|7.84|7.98|8.19|8.48|8.66|8.73|9.32|9.55|9.44|10.03|10.07|9.9|10.21|10.51|10.32|10.55|10.43|10.34|10.16|11.4|12.56|12.52|12.56|12.41|11.84|11.54|11.3||11.25|11.23|10.66|11.18|10.73|11.18|12.2|12.96|13.33|13.64|14.14|14.61|13.72|12.85|14.32||13.96|14.6|15|15.07|15.41|15.97|15.31|15.97|17.27|17.23|18.45|18.62|18.84|18.19|18.07|17.63|18.45|18.9|18.71|19.93|20.44|19.93|20.36|21.76||21.804|22.202|23.996|24.939|21.37|21.823|22.526|21.61|20.611|19.761|19.678|19.003|20.325|21.213|21.351|21.98|22.923|22.313|23.358|23.312|23.339|24.412|26.89|27.38|24.93|26.16|25.106|24.532|24.07|24.837|24.828|23.996|22.544|23.82|22.97|22.387|20.51|20.797|17.856|17.948|17.227|19.197|19.197|20.501|19.493|21.139|19.548|21.721|23.423|24.19|26.391|27.242|26.696|27.362|26.622|26.345|26.086|27.066|27.121||25.901|25.596|28.444|29.729|29.516|28.777|29.202|28.573|28.86|31.135|32.124|30.617|31.902|31.042|30.672|28.536|31.551|30.127|30.413|29.1|30.025|31.588|30.339|29.748|30.589|29.535|31.532|36.072|34.852|34.343|35.407
07000|100618|/equities/baoji-titanium|SHANGHAICOMP|11.73|11.36|11.64|12.25|12.28|12.05|11.79|12.01|11.89|12.27|11.87|12.59|12.7|12.08|11.98|12.26|11.99|11.79|12.29|12.38|12.36|13.27|14.08|13.9|13|12.46|11.83|12.09|12.29|12.68|13.27|12.93|12.88|13.14|13.54|13.52|13.01|12.97|12.74|13.04|12.58|12.24|11.73|12.55|12.42|11.73|13.73|14.79|15.65|16.73|15.69|15.34|15.2|14.52|14.76|15.33|15.49|16.07|15.99|17.38|16.63|17.17|17.75|17.56||19.02|18.6|18.11|18.5|17.16|17.29|17.32|16.66|16.54|16.39|15.82|15.69|14.53|14.9|16.11|15.68|16.73|16.67||17.16|16.54|18.3|17.11|16.07|16.1|16.2|17.07|15.96|16.63|18.87|19.16|18.84|18.77|20.02|20.37|20.3|21.35|20.77|20.83|22.39|23.29|22.31|22.53|22.16|21.5|20.76|22.89|23.91|22.48|22.38|22.75|21.93|20.94|20.59||20.24|18.92|16.87|18.22|19.73|21.3|23.32|25.27|27.34|25.23|25.9|26.39|25.86|24.2|26.11||25.8|28.59|29.35|27.26|28.18|28.8|28.89|28.43|28.87|27.46|29.21|29.87|30.09|28.45|26.8|24.36|26.53|25.07|23.69|27.29|27.12|26.91|29.08|31.6|31.1|33.41|31.84|30.37|27.88|27.59|28.01|29.69|27.67|25.01|24.85|24.17|24.03|24.62|26.62|27.1|27.28|30.26|29.14|30.55|30.79|30.74|32.08|34.56|35.68|28|29.01|27.35|26.35|23.98|24.45|25.52|24.58|21.85|22.4|21.09|21.18|20.2|19.88|17.8|18.43|18.18|21.92|22.86|25.15|25.33|27.3|25.35|24.69|23.07|23.3|24.97|23.42|22.48|21.85|21|21.69|20.98|21.54|22.4||21.93|20.44|21.86|23.86|26.28|22.24|22.95|22.28|22.01|24.1|24.58|22.52|24.91|23.36|22.9|21.12|23.1|21.86|22.49|20.62|21.01|22.75|22.74|22.03|22.98|22.05|24.2|25.87|27.88|28.76|26.05
07001|101000|/equities/baosheng|SHANGHAICOMP|3.319|3.398|3.491|3.843|3.801|3.782|3.722|4|3.768|3.875|3.847|4.037|4.014|3.722|3.681|3.843|3.63|3.833|3.611|3.366|3.38|3.491|3.551|3.708|3.625|3.208|3.046|3.194|3.361|3.236|3.338|3.232|3.171|3.245|3.347|3.19|3.148|3.227|2.982|3.046|3.005|3.079|3.134|3.056|3.093||2.702|2.689|2.788|2.977|2.987|2.939|2.874|2.709|2.819|2.747|2.658|2.668|2.737|2.936|2.853|2.99|2.932|2.983||2.932|2.956|2.744|2.74|2.606|2.5|2.459|2.397|2.377|2.322|2.267|2.418|2.407|2.49|2.744|2.586|2.63|2.637||2.476|2.421|2.678|2.788|2.507|2.555|2.647|2.74|2.651|2.486|2.527|2.407|2.356|2.418|2.534|2.521|2.476|2.747|2.706|2.822|2.929|2.961|2.846|2.872|2.835|2.748|2.629|2.922|3.352|3.224|4.182|4.222|3.951|3.917|3.799||3.71|3.602|3.42|3.447|3.475|3.512|3.753|3.765|4.012|4.043|4.207|4.269|4.08|3.809|4.278||4.216|4.491|4.67|4.772|4.877|4.914|4.803|4.716|4.775|4.775|4.988|7.97|7.753|7.837|7.714|7.319|7.58|7.832|7.679|8.331|8.326|8.454|8.464|9.333|10.222|10.81|10.647|10.4|10.084|10.558|10.178|10.301|9.733|9.585|9.437|9.314|9.427|9.872|10.277|10.479|10.859|11.136|9.886|10.38|10.01|9.482|9.086|9.812|10.118|9.452|9.141|9.328|9.091|8.909|9.012|9.699|8.647|8.351|8.494|8.405|8.637|8.133|7.837|7.521|7.388|6.993|7.635|7.585|7.827|7.654|7.985|7.723|8.247|8.726|9.289|10.578|10.691|10.361|10.099|10.361|10.049|9.284|9.551|9.714||9.388|8.864|9.59|9.886|10.914|10.025|9.827|9.664|9.269|10.03|10.262|9.476|10.281|9.916|9.58|9.037|10.01|9.476|8.069|7.714|8.203|8.504|8.193|8.005|7.911|8.02|8.716|9.442|8.998|9.669|9.22
07002|101031|/equities/baotailong-coa|SHANGHAICOMP|3.988|3.892|3.812|3.88||3.208|3.16|3.264|3.096|3.16|3.236|3.424|3.376|3.308|3.288|3.316|3.208|3.44|4.104|4.048|4.1|4.348|4.432|4.416|4.36|4.248|4.1|4.14|4.544|4.328|4.204|4.068|4.132|4.004|3.94|3.952|3.54|3.416|3.224|3.164|3.024|2.976|2.932|3.056|3.08|2.94|3.48|3.764|3.72|3.968|4.048|4.352|4.332|3.844|3.828|3.724|3.76|3.836|3.872|4.076|4.064|4.156|4.316|4.276||4.544|4.38|4.26|4.528|4.26|4.332|4.32|4.368|4.016|3.9|3.772|4.148|4.376|4.152|4.26|4.412|4.748|4.736||4.7|4.496|4.76|4.7|4.4|4.336|4.424|4.58|4.412|4.78|4.768|4.88|4.736|4.64|4.78|4.984|4.876|5.204|5.132|5.26|5.36|5.676|5.496|5.62|5.52|5.432|5.296|6.02|6.096|6.116|6.092|6.136|5.812|5.704|5.632||5.516|5.3|4.816|5.072|5.124|5.18|5.944|6.14|6.204|6.32|6.712|6.552|6.324|5.908|6.504||6.524|6.576|6.748|6.688|6.808|7.332|6.924|7.22|7.596|7.256|7.56|7.672|7.352|7.348|7.044|6.512|6.876|7.612|7.584|8.06|8.3|7.76|8.38|9.204|9.424|10.068|9.9|9.3|9.08|9.588||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07003|100426|/equities/huazi-industry|SHANGHAICOMP|5.59|5.6|5.69|6.02|6.15|6.06|5.98|5.96|5.59|5.47|5.52|5.61|5.75|5.54|5.47|5.49|5.18|5.31|5.65|5.64|5.76|5.99|6.01|6.15|6.12|6.06|5.91|6.08|6.35|6.43|6.47|6.24|6.21|6.45|6.7|6.22|6.16|5.95|6.04|5.98|5.92|5.87|5.75|5.87|5.64|5.51|5.72|6.03|6.07|6.46|6.42|6.46|6.3|6.1|5.9|6.17|6|6.08|6.41|6.44|6.29|6.28|6.29|6.17||6.79|6.64|6.18|6.14|5.84|5.91|5.79|5.61|5.79|5.67|5.57||||||||||||||6.78|6.46|6.92||5.2|5.26|5.44|5.59|5.49|5.74|5.95|5.8|6.44|6.67|6.17|6.53|6.11|5.85|6.05|5.72|5.38|5.18|5.62|5.84|6.23|6.36|5.87|5.67|5.55|5.46||5.25|5.92|5.25|5.8|6.17|6.48|6.79|7.03|6.6|6.51|6.26|6.3|6.15|5.76|6.29||5.98|6.48|6.79|6.73|6.89|7.01|6.65|6.81|7.21|7.39|7.6|7.71|7.21|7.03|6.91|6.77|7.2|6.97|7.88|7.73|7.48|7.13|6.98|7.71|7.62|7.7|7.66|8.06|8.06|7.61|7.53|7.28|6.94|6.82|6.62|6.53|6.43|6.98|7.1|6.9|7.25|7.45|7.2|7.42|7.96|7.35|7.59|8.41|8.14|8.42|7.89|7.49|7.26|6.99|7.03|7.58|7.27|7|7.14|6.98|7.22|6.83|6.5|6.14|6.15|5.75|6.68|6.52|7.02|6.81|6.87|6.5|7.65|7.65|8.03|8.98|9.8|9.84|10.11|9.81|9.5|9.16|9.62|8.53||8.25|8.1|8.35|8.74|9.31|9.11|9.24|9.08|8.69|8.96|9.3|8.16|9.43|8.61|8.39|7.84|8.28|8.26|7.49|7.07|7.32|7.91|7.63|7.2|7.69|7.36|7.91|8.84|8.79|8.68|8.94
07004|101141|/equities/bbmg-corp|SHANGHAICOMP|2.79|2.895|3.025|3.195|3.35|3.55|3.39|3.06|2.64|2.665|2.555|2.86|2.975|3.01|2.97|3.02|2.715|2.74|3.115|3.24|3.285|3.56|3.785|3.685|3.5|3.54|2.835|3.035|3.23|3.07|3.005|2.7|2.715|2.77|2.84|2.76||2.61|2.555|2.535|2.465|2.465|2.44|2.53|2.46|2.5|2.565|2.78|2.965|3.13|3.205|3.175|3.28|3.265|3.245|3.735|3.545|3.43|3.395|3.615|3.395|3.51|3.95|3.85||4.46|4.1|3.725|3.825|3.66|3.92|3.93|3.68|3.695|3.4|2.85|2.955|2.915|2.95|3.1|2.855|2.995|2.9||2.93|2.725|3.04|2.945|2.66|2.875|2.995|3.13|3.095|3.015|3.005|3.065|3.115|3.325|3.81|3.87|3.87|4.12|3.99|3.81|4.02|4.29|4.23|4.21|4.305|4.08|3.95|4.25|4.515|4.86|5.135|4.995|4.4|4.45|4.14||4.4|4.22|3.975|4.205|4.135|3.84|4.29|4.585|4.785|5.07|5.215|5.5|5.5|5.05|5.665||5.51|6.03|6.055|6.03|6.435|6.605|6.43|6.845|7.025|6.735|7.49|15.95|15.73|15.61|15.76|14.2|12.21|12.75|12.39|13.88|14.31|14.47|14.53|15.09|16.12|16.89|16.19|17|13.7|14.55|15.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07005|101106|/equities/befar-group|SHANGHAICOMP|3.201|2.987|2.991|3.197|3.141|3.03|2.991|3.064|3.098|3.03|2.996|3.103|3.158|3.034|3.017|3.056|2.97|3.086|3.227|3.414|3.342|3.252|3.192|3.192|3.162|3.073|3.021|3.098|3.124|3.239|3.346|3.248|3.231|3.321|3.414|3.286|3.316|3.248|3.308|3.192|3.056|3.068|2.932|3.038|3.03|3.043|3.329|3.509|3.632|3.953|3.799|3.803|3.803|3.654|3.577|3.667|3.731|3.714|3.718|3.953|4.026|4.231|4.675|4.628||4.718|6.283|6.206|6.367|5.622|5.572|5.517|5.2|5.217|4.944|4.861|5.156|5.1|5.411|5.689|5.556|5.833|5.956||5.994|5.594|6.189|6.122|5.65|6.067|6.228|6.35|5.483|5.639|5.9|5.894|5.978|5.922|6.05|6.3|6.272|6.6|6.394|6.578|6.711|7|6.644|6.944|7.017|6.744|6.617|7.911|8.239|7.772|7.278|7.311|6.906|7.194|7.156||6.906|6.533|5.911|6.25|6.356|6.678|6.994|7.383|7.667|8.178|8.894|8.433|8.506|7.617|7.906||9.48|10.187|10.567|10.46|10.727|11.427|11.38|12.053|12.173|12.253|11.913|12.66|12.54|11.853|10.927|10.647|10.58|11.2|10.92|13.7|14.207|13.333|13.46|15.033|14.727|14.34|13.727|13.453|13.3||11.782|11.56|9.396|9.302|8.84|8.902|10.489|9.711|9.396|8.449|8.627|9.071|8.764|8.929|9.422|9.142|9.191|10.076|9.373|8.969|8.32|8.342|8.067|8.08|8.151|8.653|8.636|8.391|8.036|7.956|8.102|8.227|7.889|7.916|7.316|6.871|7.293|7.196|7.604|7.351|7.965|7.644|8.222|8.489|9.458|10.253|10.093|10.542|10.44|9.773|9.907|9.396|9.738|9.476||||||||||||||||||||||||||||||||
07006|100897|/equities/beih-property|SHANGHAICOMP|4.39|4.54|4.83|4.97|5.21|5.36|5.36|4.79|4.4|4.54|4.58|5.05|4.76|4.43|4.41|4.72|4.52|4.51|5.01|5.54|5.47|6.03|6.07|5.9|5.46|5.22|5.01|4.98|5.22|5.16|5.2|5.03|4.93|4.95|5.11|5.01|5.38|4.81|4.95|4.93|4.92|4.84|4.89|5.12|5.2|5.15|5.38|5.45|5.31|5.46|5.44|4.66|4.32|4.42|4.36|4.58|4.5|4.47|4.36|4.41|4.27|4.37|4.77|4.63||5.09|4.83|4.65|4.65|4.51|4.55|4.45|4.1|4.24|4.06|3.87|4.03|4.05|4.29|4.58|3.94|3.94|3.86||3.82|3.77|4|4.04|3.88|4.04|4.07|4.21|4.12|4.31|4.42|4.48|4.6|4.53|4.72|4.74|4.69|4.95|4.8|4.82|4.89|5.1|5.11|5.1|4.9|4.68|4.5|4.75|4.89|5.14|5.18|5.24|4.9|4.85|4.7||4.69|4.63|4.47|4.84|4.71|4.63|4.78|4.71|4.7|4.78|4.72|4.91|4.88|4.6|5.15||5.08|5.21|5.33|5.3|5.38|5.77|5.58|5.77|6.12|5.93|6.33|5.9|5.96|5.97|5.89|5.72|5.67|5.74|5.5|6.11|6.01|5.88|5.79|6.39|6.19|6.29|6.2|6.3|6.09|6.21|5.93|5.67|5.68|5.75|5.67|5.63|5.69|6.08|6.24|6.23|6.24|6.11|5.77|5.87|5.68|5.78|5.89|5.7|5.65|5.49|5.7|5.45|5.4|5.31|5.39|5.66|5.7|5.83|5.62|5.76|5.44|5.54|5.2|4.93|4.98|4.76|5.24|5.19|5.27|5.19|5.69|5.62|5.93|5.52|6.05|6.36|7.14|7.49|7.58|7.3|7.47|6.83|6.79|7.08||6.43|6.31|6.29|6.82|6.97|7.12|7.5|7.19|7.24|8.32|8.49|7.56|8.18|7.75|7.65|7.15|7.75|6.69|6.3|6.04|6.24|7.23|6.39|6.21|6.13|6.14|6.69|7.61|7.78|8.01|7.92
07007|100691|/equities/gofar|SHANGHAICOMP|5.35|5.06|5.24|5.28|5.1|5.02|5.08|5.25|5|5.08|4.87|5.63|5.57|5.46|5.24|5.02|4.79|4.67|5.01|4.58|4.47|4.56|4.66|4.89|4.9|5|4.99|4.98|5.43|5.49|5.16|4.83|4.65|4.72|4.72|4.8|4.78|4.76|4.47|4.57|4.38||4.31|4.1|4.17|4.14|4.44|4.64|4.87|4.79|4.67|4.76|4.68|4.4|4.29|4.38|4.39|4.23|4.34|4.75|4.99|4.58|4.8|4.52||4.61|4.44|4.85|5.3|5.17|5.33|5.51|4.69|4.84|4.96|4.68|4.9|4.97|4.66|5.24|5.16|5.4|6.25||5.29|5.03|4.69|4.96|4.77|4.58|3.96|3.63|3.34|4.16|4.26|4.31|4.35|4.73|4.86|5.08|4.92|5.5|5.65|5.61|5.84|5.39|6.19|6.73|6.21|6.26|6.08|6.5|6.33|6.2|6.08|5.77|5.38|5.39|5.39||4.78|5.07|4.74|5.11|5.43|6.12|6.3|7.05|7.53|7.12|6.73|6.49|6.39|6.05|6.69||6.48|7.12|7.37|7.3|7.45|7.61|7.7|7.22|7.41|6.93|7.12|7.21|6.77|6.71|6.65|6.5|6.94|6.76|6.48|6.74|7.28|7.06|6.95|7.76|7.92|7.81|7.37|7.09|6.94|6.35|6.4|6.28|6.15|6.09|5.94|5.96|6.1|6.64|6|6.08|5.72|6|5.47|5.66|5.61|5.38|5.63|5.93|5.5|5.56|5.41|5.9|5.8|5.61|5.85|6.03|5.68|5.68|5.49|5.57|5.55|5.43|5.07|4.74|4.82|4.49|5.14|5.08|5.44|5.34|5.86|4.9|5.53|5.98|6.49|7.83|8.46|8.78|8.76|8.66|8.82|8.15|8.31|8.85||8.11|8.33|7.07|7.75|8.4|7.79|8.11|7.79|7.99|8.62|8.77|8.68|9.66|9.42|9.11|8.53|8.76|8.85|8.77|8.46|8.65|9.9|9.55|9.32|10.06|9.5|9.91|9.81|9.11|9.09|8.72
07008|100627|/equities/airport-park|SHANGHAICOMP|7.34|7.5|7.62|8.56|8.5|8.68|8.65|9.42|7.99|8.67|8.73|8.14|7.96|7.46|7.46|7.51|7.06|7.04|7.68|7.79|8.08|8.63|8.69|8.23|7.95|8.42|7.09|7.3|8.16|8.27|7.77|7.35|7.06|7.3|7.46|7.49|7.44|6.21|6.05|6.11|6.07|5.98|5.84|6.01|5.83|5.78|6.29|6.76|7.15|7.71|7.42|7.34|6.87|6.85|6.62|7.29|7|6.8|6.62|6.73|6.59|6.91|7.59|7.21||7.48|6.68|6.53|6.74|6.61|7|6.94|6.77|7.1|6.5|6.24|5.79|5.63|5.94|5.49|5.03|5.17|5.12||5.07|5.06|5.3|5.37|5.14|5.23|5.25|5.24|4.99|5.14|5.25|5.39|5.36|5.46|5.79|6.01|5.87|6.32|6.09|6|6.1|6.36|6.37|6.04|5.89|5.83|5.52|5.5|5.49|5.89|5.89|5.99|5.58|5.6|5.13||5.01|4.82|4.6|4.91|5.13|5.33|5.78|5.89|6.22|6.31|6.31|6.38|6.24|5.77|6.23||6.1|6.47|6.55|6.58|6.61|6.78|6.52|6.57|6.85|7.17|7.22|7.7|7.26|7.17|7.04|6.87|6.89|7.15|6.96|7.61|7.68|7.72|7.45|7.9|8.18|8.03|7.95|7.88|7.74|7.86|8.24|7.44|7.07|7.02|6.8|6.69|6.76|7.02|7.25|7.06|7.44|7.52|7.28|7.37|7.59|7.4|7.49|8.1|7.77|7.48|7.31|7.38|7.3|7.36|7.23|7.35|7.53|7.31|7.29|7.44|7.69|7.01|6.95|6.24|6.42|6.17|6.77|6.7|7.07|6.5|6.8|6.57|7.45|7.44|7.97|8.49|8.87|9.76|9.48|9.36|9.48|9.1|8.98|9.01||8.75|8.54|8.7|10.16|10.15|9.99|9.71|10.07|10.08|9.77|9.33|8.49|8.97|8.28|8.19|7.72|8.38|7.55|7.39|7.06|7.38|7.39|6.79|6.67|6.73|6.46|6.91|7.57|7.45|7.81|7.8
07009|100706|/equities/bj-aritime|SHANGHAICOMP|8.23|8.16|8.72|9.84|10.21|9.1|8.96|9.27|9.03|9.51|9.64|10.58|10.42|10.6|10.07|10.23|9.04|8.29|8.69|8.44|7.95|8.43|8.05|8.08|7.81|7.61|7.51|7.43|8.3|8.16|8.45|8.04|7.98|8.1|8.15|8.35|8.16|8.94|7.97|8.32|8.05|7.85|7.61|7.41|7.03|6.91|7.42|7.69|7.74|8.56|8.58|8.37|7.98|7.74|7.5|7.81|7.73|7.15|7.27|7.78|7.73|8.1|8.44|7.51||7.42|7.63|7.23|7.4|6.98|7.19|7.38|6.79|6.4|6.23|5.99|6.56|6.55|6.87|7.16|7.26|7.27|7.14||7.02|6.95|7.44|7.63|7.27|7.27|7.05|7.19|7|7.31|7.44|7.28|7.46|7.17|7.58|7.75|7.53|8.09|8|8.39|8.713|8.847|8.533|8.627|8.3|8.24|7.993|8.333|8.96|8.26|8|7.993|7.973|7.407|7.38||7.267|7.1|7.047|7.647|7.067|7.66|7.987|8.173|8.4|8.473|8.96|8.9|8.607|7.96|8.62||8.293|9|9.4|9.293|9.313|9.913|9.407|8.707|8.34|8.173|8.753|9.08|8.527|8.38|8.213|7.927|8.607|8.593|8.433||9.378|9.236|9.124|9.764|9.64|9.849|9.689|10.276|10.218|10.524|9.684|9.653|9.662|9.382|8.964|8.924|8.6|8.769|9.76|9.702|9.991|10.569|10.813|10.809|11.271|10.724|9.609|9.253|9.058|8.107|7.542|8|7.818|7.72|7.813|8.236|8.591|7.849|7.76|7.609|7.689|7.68|7.187|6.964|6.827|6.24|7.307|7.018|7.498|7.058|7.498|7.053|7.178|7.996|8.338|9.964|9.187|8.084|7.836|7.893|7.911|7.462|7.573|7.422||7.129|7.049|6.916|6.813|7.324|6.689|6.711|6.493|6.267|6.818|6.671|6.031|6.396|6.067|5.809|5.533|5.649|5.378|5.196|4.996|5.178|5.422|5.191|5.062|5.182|5.044|5.333|6.004|6.436|5.858|6.098
07010|100581|/equities/bashi-media|SHANGHAICOMP|9.8|8.54|8.4|8.86|8.69|8.41|8.33|8.55|8.1|8.63|8.54|8.89|9.2|8.68|8.11|7.99|7.31|7.58|8.43|8.09|8.02|8.95|8.08|8.15|7.66|7.82|7.36|7.73|8.16|9.39|9.25|9.18|8.91|7.65|7.47|7.54|6.94|7.24|6.83|6.5|6.52|6.65|6.95|6.28|6.07|5.88|6.38|6.65|6.83|7.32|7.46|7.26|7.03|6.86|6.69|6.92|6.85|6.93|7.16|7.74|7.53|7.91|7.63|7.45||7.7|7.66|7.47|7.29|6.93|6.89|6.85|6.67|6.56|6.45|6.28|6.61|6.75|6.88|7.19|7.05|7.2|7.3||7.18|7.09|7.34|7.47|7|7.29|7.28|7.88|7.61|7.31|7.34|7.33|7.43|7.58|7.82|8.02|8.11|8.67|9.08|8.88|8.73|9.02|8.81|9.33|9.4|9.74|9.58|9.45|9.45|9.08|8.6|8.6|8.14|8.11|8.01||7.52|7.29|7.14|7.34|8.09|8.59|9.4|9.45|10.12|10.31|10.66|11.24|10.09|9.11|9.37||8.23|8.49|8.1|8.13|8.19|8.2|7.82|7.99|8.26|8.45|8.87|9.06|8.93|8.85|8.96|8.6|8.54|8.49|8.73|9.23|9.29|9.07|9.21|9.94|9.99|9.96|9.71|10.05|9.99|10.07|9.72|9.44|9.34|9.17|9.05|8.99|8.83|10.09|10.03|10.24|10.38|10.92|10.36|11|11.27|11.07|11.22|11.79|11.62|10.96|10.47|10.72|10.54|10.59|10.9|11.35|10.8|10.55|10.68|10.31|10.86|10.48|9.9|9.47|9.37|8.79|10.13|10.15|10.77|10.36|10.8|10.23|11.08|12.19|11.74|12.44|12.98|13.52|13.23|12.62|12.84|12.68|12.96|13.7||13.22|12.87|13.82|14.81|16.06|14.93|14.6|14.65|13.95|14.45|14.96|13.93|15.84|14.98|14.2|13.23|13.82|12.89|12.06|11.66|13.23|12.07|12.34|12.01|12.14|11.04|11.8|12.33|12.64|12.28|13.24
07011|100281|/equities/bj-capital|SHANGHAICOMP|3.135|3.22|3.165|3.37|3.375|3.335|3.28|3.42|3.255|3.43|3.365|3.45|3.565|3.215|3.115|3.205|3.04|3.035|3.335|3.385|3.325|3.715|3.695|3.775|3.68|3.575|3.525|3.535|3.71|3.79|3.62|3.46|3.425|3.56|3.49|3.43|3.26|3.45|3.64|3.565|3.55|3.595|3.045|3.27|3.18|3.19|3.29|3.675|3.695|4.185|4.12|3.735|3.85|3.785|3.68|3.955|3.56|3.71|3.89|3.9|3.265|3.36|3.055|2.56||2.27|2.28|2.19|2.28|2.14|2.16|2.15|2.085|2.105|2.075|1.96|2.095|2.06|2.015|2.085|2.03|2.115|2.06||2.05|2.03|2.18|2.235|2.14|2.2|2.22|2.285|2.25|2.27|2.295|2.32|2.44|2.445|2.505|2.61|2.54|2.67|2.615|2.645|2.695|2.745|2.71|2.645|2.57|2.505|2.46|2.595|2.675|2.76|2.81|2.84|2.77|2.675|2.645||2.64|2.515|2.49|2.6|2.72|2.495|2.77|2.72|2.845|2.775|2.835|2.79|2.77|2.45|2.57||2.455|2.55|2.555|2.59|2.605|2.735|2.565|2.565|2.695|2.825|2.925|5.89|5.82|5.68|5.68|5.64|6.1|5.96|6.12|6.49|6.67|6.56|6.64|6.97|6.9|6.85|7|6.59|6.44|6.72|6.81|6.75|6.78|6.79|6.59|6.28|6.06|6.38|6.77|6.73|7.08|7.39|7.02|7.16|7.15|6.69|6.66|6.91|6.42|6.47|6.4|6.19|6.07|6.13|6.24|5.98|5.92|6.01|6.07|6.18|6.13|6.04|5.86|5.59|5.69|5.49|6.04|6|6.23|6.09|6.42|5.97|6.59|6.7|7.19|7.45|7.91|7.99|7.96|7.74|7.85|7.58|7.77|8.11||7.87|8.29|6.62|7.1|7.3|7.1|7.24|7.13|7.06|7.31|7.61|6.87|7.49|7.1|6.77|6.28|6.4|6.18|6.14|5.88|6.16|6.38|6.35|6.28|6.39|6.25|6.69|7.43|7.37|7.47|7.01
07012|100574|/equities/capital-dev|SHANGHAICOMP|4.26|4.76|4.92|4.8|5.14|5.28|5|4.94|4.39|4.15|4.14|4.57|4.59|4.46|4.48|4.56|4.33|4.41|4.9|4.89|4.81|5.1|5.22|5.23|5.22|5.28|5.34|5.58|5.52|5.4|5.76|5.41|5.31|5.62|5.88|5.56|5.61|5.68|5.86|5.76|5.72|5.51|5.55|5.91|5.75|5.55|5.89|5.93|6.23|6.58|6.63|6.86|6.473|6.4|6.207|6.793|6.433|6.36|6.353|6.627|6.353|6.507|7.173|7.2||7.64|7.54|7.653|8.533|8.167|8.793|8.387|7.367|7.74|7.227|6.753|6.94|6.593|6.86|7.133|6.66|6.973|6.6||6.453|5.967|6.553|6.953|6.433|6.36|6.44|6.847|6.787|7.3|7.673|9.02|9.267|8.827|8.667|9.213|8.747|9.233|8.347|7.927|8.08|8.52|8.373|8.26|8.153|8.067|7.787|7.287|7.247|7.907|8.28|7.873|6.44|6.56|6.5||6.553|6.213|6.027|6.393|6.093|5.627|5.887|5.6|5.173|5.087|5.3|5.88|5.847|4.96|5.513||5.733|6.127|7.307|7.187|7.58|8.147|7.793|8.133|7.66|7.493|7.647|7.753|8.473|8.86|8.447|7.973|7.7|7.447|7.473|8.247|8.353|8.153|8.433||9.077|9.364|9.421|9.497|8.256|8.077|8.128|7.79|8.185|8.333|8.22|8.482|8.461|9.492|9.569|8.641|9.328|8.174|7.554|7.985|7.979|7.769|7.897|9.39|9.41|9.241|9.785|8.169|7.897|7.533|7.959|7.892|8.267|8.539|8.995|8.867|8.518|8.897|8.62|7.846|8.108|7.456|7.739|7.651|7.374|7.179|7.385|7.308|7.026|6.759|8.677|8.323|9.513|10.103|11.241|10.144|10.22|9.19|9.19|9.62||8.774|8.426|8.687|9.564|9.831|9.718|10.092|10.128|10.103|12.108|12.718|11.682|12.892|12.723|11.641|11.169|12.344|11.036|10.513|9.995|10.077|10.539|11.692|10.2|10.051|11.195|13.426|11.78|13.072|13.21|14.226
07013|100831|/equities/capital-retail|SHANGHAICOMP|6.07|6.08|6.25|6.49|6.47|6.38|6.34|6.45|6.59|6.79|6.35|6.33|6.47|5.99|6.07|6.11|5.89|5.84|6.33|6.46|6.19|6.6|6.54|6.43|6.35|6.27|6.16|6.25|6.39|6.82|7.11|6.72|6.7|6.57|6.65|6.28|6.34|6.07|6.09|6|5.83|5.77|5.86|6.26|6.17|6.28|6.66|7.24|7.22|7.41|7.64|6.99|6.77|6.7|6.48|6.79|6.78|7.01|7.11|7.69|7.17|7.4|7.52|7.56||7.88|7.79|7.57|7.61|7.36|7.49|7.34|7.21|7.13|6.95|6.75|7.08|7.23|7.55|8.04|8.1|8|7.78||7.75|7.46|8.04|8|7.39|7.77|7.8|8.2|7.93|7.76|8.12|8.38|8.47|8.4|9.05|9.29|9.19|9.63|10.12|10.45|10.06|10.01|9.64|9.64|9.52|9.39|9.18|10.15|10.89|10.69|10.39|10.58|10.05|9.76|9.72||9.52|9.51|9.45|9.76|9.43|9.88|10.1|11.76|11.9|11.87|12.34|12.75|12.45|11.38|11.95||11.98|12.76|13.19|13.44|13.86|14.43|14.48|14.85|14.07|14.28|14.62|14.15|13.6|12.46|12.22|11.82|12.74|13.27|12.39|13.49|13.73|13.35|12.4|12.68|12.2|12.26|12.76|12.43|12.21|12.63|12.88|12.45|12.44|12.57|12.2|12.26|12.02|12.72|13.41|12.65|13.7|15.11|14.49|15.2|15.29|14.27|14.19|15.51|15.27|15.01|14.07|15.29|15.2|15.98|15.58|16.09|14.44|||||10.85|10.3|10.16|9.14|8.97|10.87|11.35|11.6|11.33|11.54|10.87|11.68|13.09|12.14|12.63|13.1|12.3|12.36|12.59|12.29|12.32|12.49|13.19||12.18|12.14|12.23|12.96|12.08|10.98|10.87|10.72|10.09|11.21|10.32|9.4|10.05|9.45|9.24|8.6|9.33|8.55|8.58|8.01|9.36|9.59|9.3|8.8|9.88|8.16|8.19|8.83|9.13|9.35|9.82
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|8.51|8.25|8.35|8.85|9|8.67|8.34|8.44|8.3|8.54|8.69|9.09|9.24|8.55|8.63|8.79|8.27|8.28|8.96|8.86|9.41|||||||||||||8.02|8.08|7.55|7.75|7.52|7.28|7.6|7.03|6.84|7.31|6.94|6.76|6.63|7.08|7.48|7.71|8.24|8.05|7.85|7.83|7.54|7.24|7.86|7.57|7.61|7.9|8.41|8.91|8.51|8.76|8.51||9|8.55|8.19|8.5|8.08|8.31|8.36|7.76|7.45|7.15|6.83|7.73|7.65|8|8.47|8.35|8.85|8.78||8.86|8.92|9.67|9.73|9.35|9.19|8.95|9.37|9.18|9.42|10.04|9.94|10.18|10.01|10.88|10.39|10.26|10.92|10.71|11.73|11.85|12.67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07017|100394|/equities/dalong-weiye|SHANGHAICOMP|3.04|3.1|3.22|3.44|3.59|3.83|3.69|3.26|2.91|2.89|2.83|2.92|2.96|2.84|2.84|2.9|2.62|2.59|2.81|2.83|2.87|2.99|3.02|2.96|2.93|2.93|2.95|3.1|2.84|2.8|2.85|2.76|2.73|2.76|2.85|2.76|2.75|2.61|2.63|2.64|2.6|2.53|2.52|2.56|2.55|2.55|2.76|2.81|2.86|2.98|3.02|2.94|2.86|2.84|2.81|2.93|2.8|2.83|2.79|2.93|2.85|2.92|3.12|3.15||3.23|3.2|3.17|3.31|3.19|3.38|3.2|3|3.04|2.97|2.84|2.94|2.91|3.03|3.23|3.01|3.04|3.01||2.92|2.93|3.09|3.12|3|3.14|3.19|3.25|3.42|3.28|3.39|3.47|3.53|3.42|3.6|3.69|3.55|3.77|3.59|3.64|3.68|3.88|3.93|3.99|3.87|3.68|3.55|3.71|3.73|4.08|4.13|4.12|3.71|3.7|3.44||3.42|3.26|3.23|3.4|3.36|3.36|3.56|3.61|3.69|3.74|3.92|4.1|4.07|3.73|3.96||3.66|3.98|4.03|4.04|4.11|4.35|4.11|4.28|4.34|4.5|4.91|4.51|4.44|4.39|4.36|4.25|4.48|4.44|4.57|5.21|5.01|5.01|4.98|5.3|5.43|5.29|5.29|5.19|5.08|5.19|5.29|5.15|5.24|5.06|4.96|4.9|5|5.25|5.29|5.13|5.41|5.35|5.16|5.35|5.45|5.35|5.42|5.95|5.53|5.47|5.56|5.33|5.29|5.2|5.46|5.15|5.39|5.34||5.875|5.75|5.7|5.185|4.785|4.685|4.57|5.07|4.925|5.065|4.99|4.775|4.735|5.09|4.73|5.11|5.885|6.835|7.615|7.975|7.465|7.71|7.245|7.44|7.76||7.6|7.1|8.555|10.015|9.875|9.575|8.98|8.58|8.245|9.575|9.765|9.51|10.765|9.705|10.05|9.12|10.375|8.585|7.665|7.215|7.64|7.76|7.665|6.82|6.595|7.19|8.055|7.62|8.11|8.57|7.315
07018|100597|/equities/dynamic-power|SHANGHAICOMP|6.364|6.577|6.452|7.476|7.18|6.766|6.529|7.405|6.677|8.108|7.434|6.411|6.636|6.121|6.127|6.003|5.441|5.092|5.536|5.613|5.63|5.82|5.914|5.749|5.335|4.944|4.796|4.997|5.264|5.542|5.908|6.056|5.79|5.477|5.512|5.672|5.139|5.358|5.281|5.27|5.252|5.53|5.796|5.624|5.352|4.903|5.82|5.613|5.956|6.352|5.672|5.358|5.37|5.11|4.79|5.258|4.767|4.69|4.566|4.672|4.24|4.17|4.223|4.063||3.933|4.034|3.33|3.312|3.117|3.058|3.052|2.928|2.963|2.851|2.738|3.016|3.016|3.111|3.129|3.075|3.241|3.093||3.075|3.028|3.235|3.312|3.01|3.241|3.099|3.347|3.123|3.306|3.383|3.531|3.619|3.554|3.791|3.838|3.826|4.081|3.98|4.17|4.329|4.311|4.341|4.708|4.519|4.436|4.252|4.667|4.56|4.973|4.86|4.833|4.727|4.627|4.367||4.293|4.2|3.9|4.587|4.54|4.973|5.193|5.473|6.1|6.007|4.567|4.767|4.62|4.34|4.72||4.627|4.973|5.107|5.333|5.433|5.973|6.313|5.58|5.533|5.473|5.773|5.66||5.372|5.283|5.078|5.167|5.139|5.083|5.844|5.833|5.983|6.072|6.906|6.578|6.678|6.628|6.939|6.711|6.889|7.044|6.622|6.722|6.583|6.478|5.75|5.989|6.422|6.111|5.883|6.306|6.667|6.356|6.689|6.728|6.478|6.622|7.306|6.983|6.994|6.572|7.172|7.078|6.6|6.972|7.222|7.467|6.883|6.1|6.056|6.156|5.694|5.639|4.644|4.383|4.233|4.722|4.567|4.933|4.717|5.056|4.506|5.128|6.094|6.1|6.289|6|6.25|6.044|6.039|5.75|5.522|5.633|5.728||5.467|5.494|5.55|5.506|6.15|5.383|5.433|5.256|4.883|5.339|5.333|5.578|4.761|4.494|4.428|4.089|4.05|3.839|3.75|3.561|3.822|4.094|3.828|3.75|3.894|3.639|3.867|4.378|4.444|4.433|4.628
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|9.32|9.5|9.52|10.34|10.47|10.4|10.66|11.11|10.3|10.46|10.27|11.28|11.1|10.57|10.5|11.1|10.37|10.17|11.23|11.9|12.25|12.16|12.16|11.2|10.44|11.15|9.61|9.61|11.5|9.14|9.47|9.39|9.34|9.74|10.06|9.76|9.72|9.3|9.64|9.51|9.63|9.76|9.58|9.11|9.6|9.39|9.59|9.89|10.5|11.24|9.9|9.55|9.02|9.18|7.81|8.37|8.06|8.31|7.68|7.96|7.68|7.84|8.61|8.85||8.78|8.1|8.16|7.38|7.23|7.43|7.53|7.12|7.16|6.63|6.39|6.55|6.64|7|7.37|7.29|7.37|7.11||6.82|6.43|6.64|6.8|6.32|6.74|6.64|6.82|6.47|7.09|7.34|6.95|7.51|7.83|8.24|7.98|7.74|7.98|7.79|7.75|8.5|8.12|8.51|7.98|7.91|7.82|7.64|7|7.13|7.69|7.81|8.26|7.03|7.11|6.64||6.3|6.33|6.09|6.44|6.66|6.88|7.36|7.91|8.49|8.8|9.31|9.82|9.59|9.34|9.56||8.78|9|8.9|9.27|9.39|9.6|8.92|9.19|9.36|9.82|10|10.4|10.26|10.12|10.23|9.27|9.4|9.5|9.48|10.41|10.55|10.28|10.08|11.4|10.95|11.3|11|11.34|11.22|11.95|11.75|11.68|11.22|10.58|10.02|10.16|10.13|10.22|10.9|10.68|10.22|9.86|9.58|10.34|10.54|9.52|9.59|10.33|10.43|9.74|9.47|9.56|9.46|10.13|9.58|9.61|10.24|10.36|10.5|10.52|10.18|10.08|9.2|8.61|8.99|8.86|9.57|8.85|9.39|9.37|9.89|8.63|9.98|10.18|10.4|10.7|11.96|12.84|12.81|12.63|12.42|12|11.41|11.59||11.21|10.73|11.31|12.89|12.52|11.36|12.01|11.42|11.57|13.09|13.07|12.61|13.76|12.87|12.61|11.69|11.71|11.51|10.43|10.03||13|11.05|9.84|9.47|9.48|11.15|10.34|10.68|11.09|10.78
07020|100304|/equities/gehua-catv|SHANGHAICOMP|9.94|9.89|10.06|9.25|9.12|8.29|8.09|8.45|8.02|8.57|8.47|9.05|9.26|9.24|8.8|8.83|7.24|7.11|7.71|7.67|7.81|8.36|8.49|8.73|8.46|8.43|7.8|8.2|8.63|9.38|9.93|9.55|8.68|8.47|7.54|7.51|7.11|7.67|7.06|7.28|7.12|7.21|6.98|6.53|6.44|6.06|6.87|7.19|7.13|7.63|7.94|7.62|6.42|6.16|6.24|6.32|6.29|6.39|6.38|6.83|6.59|7.07|7.1|6.72||6.94|6.88|6.65|6.92|6.61|6.59|6.69|6.5|6.26|6.11|5.95|6.36|6.44|6.32|6.58|6.32|6.54|6.51||6.33|6.38|6.9|6.96|6.71|7.16|7.28|7.6|7.3|7.24|7.27|7.4|7.47|7.53|7.7|7.86|7.74|8.23|8.22|8.31|8.38|8.43|8.26|8.35|8.16|8.13|7.99|8.64|9.2|9.2|9.03|8.98|8.47|8.36|8.31||8.1|7.97|7.84|7.99|8.39|8.67|9.34|9.46|10.12|10.05|10.87|10.48|10.26|8.85|9.22||8.73|9.25|9.5|9.32|9.77|9.8|9.45|9.56|10.11|10.03|10.45|10.64|10.47|10.26|9.98|10.1|10.49|10.69|10.92|12.08|12.14|11.74|11.84|12.24|12.88|12.7|12.65|13.12|12.45|12.92|13.1|12.74|12.55|12.32|12.09|12.1|11.89|12.44|12.98|12.5|12.85|13.45|13.62|13.41|14.17|14.11|14.5|15.57|15.25|14.49|13.91|13.8|13.55|13.57|14.77|14.06|14.22|13.91|13.93|14.07|14.6|14.5|14|13.23|13.38|13.66|15.52|15.26|16.44|15.71|16.46|15.26|14.94|17.28|16.48|15.94|16.08|16.28|15.81|15.45|15.68|14.62|15.51|15.9||15.17|14.18|16.93|18.05|17.96|15.47|14.19|14.02|13.39|13.78|14.04|13.29|14.66|14.29|14.32|12.53|12.15|11.88|11.03|10.51|11.05|12.13|11.71|11.39|11.2|10.72|11.44|12.98|12.58|12.42|12.24
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07023|101044|/equities/haohua-energy|SHANGHAICOMP|5.65|5.34|5.5|5.71|5.91|5.83|5.74|5.92|5.57|5.77|5.91|6.48|6.59|6.33|6.28|6.47|6.26|6.42|7|7.16|7.43|7.8|8.2|8.28|8.09|7.89|7.64|7.86|8.11|8.47|8.34|8.5|8.49|8.51|8.84|8.67|8.5|8.47|8.77|8.26|8.18|7.5|7.5|8.01|8.06|7.93|9.03|9.38|9.93|10.72|10.65|11.03|10.3|9.96|9.86|10.65|10.9|11.31|11.31|12.37|12.42|12.73|13.39|13.19||14.92|14|13.09|13.75|13.21|13.17|13.38|13.05|11.32|10.94|10.38|11.47|11.44|12.39|12.56|12.26|13.19|13.27||12.88|12.14|13.12|13.17|12.18|12.74|13.09|13.63|13.17|13.85|13.93|14.24|14.708|14.267|14.708|15.242|15.308|16.742|16.8|16.733|17.433|18.392|17.442|16.85|16.808|16.3|15.817|17.467|17.867|18.625|18.6|18.325|17.025|17.158|16.275||16.758|15.917|14.058|14.45|14.35|14.525|16.567|16.983|17.742|18.442|19.808|19.658|19.667|17.675|20.417||21.225|20.625|20.683|20.592|21.125|21.292|20.842|22|23.208|23.067|23.7|24.742||25.405|22.25|21.069|20.385|21.58|21.898|21.966|21.274|20.139|22.197|23.453|21.8|22.155|20.309|17.785|17.891|18.531|18.273|17.963|17.812|16.635|17.354|16.938|17.135|18.168|19.004|17.804|16.885|17.702|16.658|17.07|16.416|16.003|17.324|17.135|16.998|16.564|15.107|14.218|12.928|12.179|12.111|12.652|12.636|12.031|12.5|12.254|12.648|12.027|11.804|10.847|11.358|10.767|12.829|13.473|13.851|13.423|14.267|13.045|13.862|13.756|14.702|15.307|15.546|17.157|16.314|||||||||||||||||||||||||||||||||||||
07024|100562|/equities/bj-hualian|SHANGHAICOMP|4.25|4.25|4.29|4.51|4.55|4.5|4.35|4.52|4.35|4.39|4.44|4.36|4.36|4.18|4.19|4.2|3.92|3.92|4.32|4.32|4.33|4.62|4.6|4.66|4.58|4.4|4.43|4.53|4.59|4.8|5.19|4.96|4.93|4.54|4.42|4.22|4.21|4.12|4.09|4.1|4.03|3.92|3.95|3.95|3.9|3.98|4.15|4.33|4.4|4.65|4.6|4.58|4.47|4.38|4.37|4.54|4.54|4.51|4.52|4.7|4.6|4.7|4.78|4.89||5.01|4.99|4.81|4.96|4.81|4.95|5.07|4.7|4.62|4.57|4.37|4.6|4.63|4.9|5.03|4.97|5.12|5.12||5.07|5.08|5.35|5.45|5.24|5.21|5.27|5.63|5.55|5.56|5.48|5.56|5.66|5.68|5.79|5.71|5.62|6.02|5.88|6.05|6.12|6.59|6.42|6.49|6.35|6.13|5.97|6.33|6.48|6.6|6.46|6.41|6.16|5.97|5.74||5.66|5.59|5.42|5.56|5.79|5.91|6.24|6.59|6.84|7.11|7.2|7.44|7.42|6.85|7.31||7.08|7.82|8.25|8.27|8.18|8.53|8.39|8.64|8.77|9.14|9.37|9.26|9.08|8.99|9.03|8.63|8.87|9.06|9.1|10.02|10.14|10.05|10.25|10.44|10.28|10.17|10.25|10.45|10.39|10.83|11.12|10.86|10.71|11.09|10.66|10.6|9.97|10.04|10.5|10.49|10.64|11.48|11.08|11.59|11.93|11.36|12.28|13.05|12.53|12.8|12.14|12.99|12.97|13.2|13.3|14.05|13.44|12.07|10.84|11.1|11.41|9.95|8.46|8.12|8|7.59|8.29|7.61|8.03|7.74|8.13|7.93|8.31|8.6|9.1|10.31|10.23|10.14|10.01|9.8|9.98|9.2|9.4|9.54||9.46|9.28|9.57|9.89|10.41|9.8|9.57|9.68|9.24|10.15|9.8|8.73|9.52|9.26|8.59|8.27|8.41|8.01|7.91|7.54|7.96|8.23|8.13|8.01|8.51|8.41|8.84|9.73|9.24|9.42|9.61
07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.37|3.44|3.4|3.52|3.63|3.6|3.86|3.95|3.96|4.01|3.84|3.52|3.41|3.38|3.37|3.48|3.33|3.22|3.53|3.61|3.68|3.92|3.89|3.82|3.83|3.88|4.01|4.08|3.91|4.195|3.955|3.91|3.865|3.92|3.99|3.91|3.825|3.83|3.905|3.91|3.62|3.55|3.515|3.635|3.42|3.465|3.54|3.69|3.86|4.07|4.1|4.25|3.98|3.97|3.91|4.02|4.035|4.06|4.005|4.07|3.965|4.09|4.04|4.045||4.05|4.035|4.11|4.205|3.93|3.645|3.705|3.625|3.625|3.6|3.355|3.445|3.33|3.59|3.61|3.625|3.455|3.415||3.195|3.345|3.79|3.88|3.74|3.93|4.01|4.075|4.035|4|4.215|4.095|4.085|4.005|3.805|3.995|3.94|3.545|3.58|3.735|3.98||||||||4.33|4.25|3.94|3.91|3.76|3.63|3.57||3.5|3.555|3.435|3.57|3.38|3.46|3.415|3.63|3.675|3.79|3.595|3.565|3.415|3.075|3.515||3.32|3.505|3.705|3.84|3.98|4.235|3.95|4.135|4.24|4.115|4.25||4.388|4.054|4.025|3.967|4.5|4.442|4.246|5.013|5.279|5.246|5.092|4.883|4.404|4.583|4.442|4.412|4.567|4.583|4.604|4.604|4.438|4.221|4.121|4.129|4.071|4.537|4.571|4.554|4.417|4.625|4.608|4.45|4.662|4.704|4.754|5.433|5.05|5|5.146|4.846|4.746|4.267|4.371|4.292|4.096|3.654|3.621|3.483|3.571|3.475|3.421|3.208|3.279|3.121|3.492|3.633|3.571|3.258|3.433|3.221|3.513|3.55|3.75|4.079|4.071|4.133|4.125|3.95|4.1|3.983|4.108|3.962||3.85|3.708|3.837|4.088|4.246|4.129|4.196|4.15|4.021|4.367|4.458|4.25|4.679|4.546|4.508|4.196|4.442|3.987|3.642|3.496||4.354|3.696|3.675|3.829|3.821|4.133|4.479|4.612|4.446|4.421
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|3.76|3.92|4.205|4.08|3.995|4.08|3.96|4.58|4.55|4.61|4.32|4.35|4.49|4.29|4.27|4.2|3.83|3.87|4.225|4.01|4.05|4.305|4.42|4.895|4.935|4.97|4.135|3.915|4.1|3.61|3.705|3.675|3.615|3.475|3.595|3.545|3.31|3.34|3.32|3.495|3.41|3.435|3.395|3.135|3.135|2.97|3.345|3.69|3.665|4.075|4.08|3.605|3.52|3.61|3.435|3.345|3.35|3.56|3.395|3.71|3.4|3.595|3.71|3.335||3.425|3.105|3.065|3.335|3.365|3.12|3.015|2.975|2.885|2.78|2.715|2.965|2.94|3.095|3.3|3.145|3.27|3.235||3.27|3.235|3.64|3.385|3.335|3.465|3.675|3.83|3.48|3.78|3.5|3.655|3.76|3.915|4.14|4.26|4.747|5.05|4.897|4.928|5.173|5.06|5.01|5.888|5.755|5.992|5.808|6.343|6.7|6.25|6.312|6.245|5.987|5.732|5.365||5.497|5.475|4.875|5.39|5.803|6.09|6.393|6.968|7.535|8.293|7.425|8.072|7.66|7.263|8.432||7.832|8.54|9.305|10.492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07028|101095|/equities/bj-north-star|SHANGHAICOMP|2.6|2.61|2.68|2.68|2.75|2.79|2.76|2.67|2.52|2.49|2.5|2.62|2.7|2.62|2.6|2.65|2.55|2.5|2.68|2.71|2.73|2.89|2.89|2.88|2.85|2.85|2.78|2.87|2.86|3.02|3.11|3.06|3.02|3.16|3.11|3.01|3|2.86|2.89|2.89|2.88|2.85|2.8|2.96|3.01|2.71|2.87|2.97|3.04|3.21|3.3|3.31|2.99|2.98|2.91|3.06|2.94|2.98|2.94|3.09|3.02|3.13|3.35|3.36||3.5|3.38|2.9|3.01|2.97|3.05|3.02|2.82|2.88|2.81|2.67|2.74|2.75|2.79|2.94|2.75|2.74|2.65||2.66|2.59|2.7|2.67|2.53|2.67|2.69|2.75|2.7|2.78|2.84|2.86|2.93|2.85|2.96|2.99|2.96|2.96|2.89|2.9|2.88|2.99|2.99|3|2.96|2.84|2.77|2.87|2.87|3.04|3.1|3.15|2.91|2.89|2.81||2.8|2.71|2.65|2.73|2.7|2.74|2.81|2.81|2.87|2.9|2.99|3.08|3.07|2.88|3.05||2.97|3.04|3.05|3.09|3.11|3.26|3.13|3.25|3.34|3.45|3.54|3.6|3.64|3.65|3.62|3.48|3.55|3.62|3.61|3.82|4.05|3.87|3.69|3.8|3.81|3.67|3.64|3.63|3.56|3.54|3.59|3.52|3.55|3.51|3.45|3.43|3.42|3.57|3.61|3.5|3.74|3.75|3.7|3.77|3.75|3.8|3.91|4.21|4.08|4.05|4.09|3.91|3.85|3.79|3.81|3.9|3.97|4.05|4.13|4.23|4.15|4.23|4.16|3.9|3.75|3.68|3.98|4|4.12|4.04|4.2|4.01|4.09|4.05|4.37|4.58|5.11|5.34|5.48|5.29|5.42|5.26|5.34|5.37||5.29|5.2|5.18|5.46|5.73|5.74|5.93|5.91|5.76|6.39|6.55|6.12|6.72|6.31|6.4|5.96|6.42|5.69|5.5|5.2|5.41|5.78|5.84|5.67|5.71|5.88|6.37|6.9|7.14|7.08|7.21
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|7.12|7.48|7.48|8.44|8.37|8.22|8.35|8.59|9|8.56||||7.91|7.19|7.26|6.94|7.35|7.65|8.12|8.11|8.32|8.15|8.53|8.88|8.5|8.06|8.46|9.69|11.18|10.7|9|9.19|8.97|8.72|8.03|7.34|7.44|6.91|7.17|6.32|6.32|6.24|6.16|5.82|5.11|5.44|5.2|5.3|5.78|5.53|5.4|5.39|5.28|5.13|5.78|5.9|5.9|6.1|6.42|6.03|6.36|6.02|6.15||6.05|5.94|5.9|6.56|6.36|6.44|6.1|5.34|5.06|4.98|5.07|5.23|5.22|5.37|5.55|5.34|5.63|5.5||5.55|5.37|5.74|5.63|5.36|5.68|5.77|5.67|5.42|5.63|5.73|6|6.15|5.89|6.22|6.75|6.33|6.91|6.95|8.25|7.58|6.81|6.61|6.72|5.74|5.6|5.21|5.87|6.29|6.1|5.77|5.82|5.71|5.54|5.39||5.34|5.23|4.89|5.24|5.33|5.75|6.22|6.57|6.68|6.66|6.85|6.94|6.58|6.19|6.87||6.58|7.17|7.19|7.1|7.39|7.73|7.18|7.21|7.24|7.65|8.37|8.29|7.99|7.77|7.76|7.44|8.52|8.92|8.7|7.9|7.4|7.32|7.32|7.91|7.94|8.33|7.57|7.81|7.87|7.76|7.42|7.45|7.35|6.86|6.64|6.54|6.71|7.13|7.4|7.51|7.81|8.09|7.89|8.06|8.5|7.94|8.08|8.34|8|7.79|7.5|8.19|8.09|8.13|7.71|6.93|6.72|6.36|6.78|6.11|6.41|6.12|5.95|5.54|5.85|5.51|6.22|6.16|6.45|6.54|6.54|6.26|6.44|6.87|6.91|7.58|8.07|7.79|7.81|7.86|7.44|6.93|7.08|7.19||6.9|6.76|7.5|8|8.04|7.74|8.08|7.57|7.54|8.26|8.13|7.6|7.97|7.7|7.44|7.04|7.67|7.46|7.78|7.58|7.69|7.18|7.09|7.07|6.99|6.9|7.16|7.97|8.25|8.42|8.69
07032|101051|/equities/sifang-auto|SHANGHAICOMP|7.27|7.185|7.92|8.54|8.705|8.635|9.02|9.325|9.105|9.27|9.34|10.31|10.455|9.395|9.155|9.405|8.99|8.88|9.64|9.51|9.15|9.04|9.025|9.005|8.525|8.38|8.365|9.02|8.825|8.995|9.615|9.18|9.095|9.06|8.84|9.735|8.92|8.765|8.005|8.065|7.9|7.42|7.485|7.72|7.625|7.225|7.27|7.98|7.945|8.815|9.38|8.435|8.02|7.595|7.715|7.5|7.135|6.975|7.105|7.645|7.605|7.685|7.595|7.51||7.305|7.065|7.02|7.47|7.1|7.005|7.1|6.71|6.64|6.425|6.32|7.42|7.25|7.78|8.295|8.125|8.595|8.75||8.595|8.48|8.76|8.89|8.255|7.75|7.815|7.535|7.875|7.38|6.965|7.32|7.62|7.315|7.575|7.44|7.5|7.74|7.615|7.91|8.005|8.29|7.74|8.25|8.255|8.05|7.86|8.105|8.355|9.005|8.7|8.975|8.605|8.025|7.79||7.59|7.45|7.635|7.99|8.41|8.805|9.625|10.33|10.855|10.33|10.71|10.895|9.94|9.05|9.865||9.455|9.745|10.14|10.14|9.855|10.58|11.34|11.25|11.325|11.37|11.155|21.65|20.05|18.58|18.71|16.58|17.11|17.99|17.82|19.32|19.36|19.13|19.96|22.31|22.99|22.93|22.84|23.76|24.51|23.87|24.35|25.73|26.7|26.01|23.64|23.88|22.7|25.48|30.91|31.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07033|100601|/equities/teamsun-tech|SHANGHAICOMP|5.529|5.936|5.857|5.957|5.736|5.65|5.614|6.414|6.321|6.921|6.671|6.493|6.221|5.379|5.286|4.936|4.557|4.564|4.807|4.764|4.743|5.129|5.1|5.15|4.993|4.929|4.707|4.936|5.179|5.707|5.9|5.807|5.643|5.329|5.55|5.457|5.179|5.679|5.293|5.2|5.121|5.057|4.971|4.85|4.564|4.343|4.671|4.914|4.964|5.557|5.679|5.136|4.843|4.636|4.45|4.443|4.307|4.307|4.321|4.636|4.514|4.929|4.893|4.843||4.85|4.836|4.679|4.821|4.529|4.414|4.493|4.457|4.536|4.3|4.186|4.164|4.129|4.264|4.521|4.45|4.671|4.757||4.621|4.779|5.164|5.271|4.936|5.229|5.307|5.479|5.25|5.214|5.414|5.75|5.907|5.857|6.393|6.443|6.458|6.768|6.589|6.482|6.476|6.631|6.357|6.381|6.244|6.071|5.804|6.387|6.78|6.851|6.691|6.75|6.262|6.054|5.851||5.691|5.506|5.506|6.036|6.441|6.708|7.446|7.726|8.161|8.262|8.595|8.809|8.583|8.012|7.452||11.05|10.85|10.642|10.8|11.092|11.15|10.717|11.283|11.917|12.125|12.908|13.242|12.417|12.383|12.225|11.217|11.983|12|11.375|12.058|12.433|12.192|11.983|13.783|13.842|13.008|13.05|13.7|13.042|13.517|13.017|13.692|13.35|12.75|12.1|12.225|11.717|13.017|14.708|14.858|14.858|16.458|16.375|15.575|16.358|16.575|16.55|18.425|18.133|15.308|13.667|12.775|12.633|12.858|13.1|13.5|11.417|10.058|10.5|10.533|10.975|10.433|10.05|9.167|9.808|9.45|11.042|10.725|11.175||10.924|10.939|11.25|11.379|13.25|14.076|13.818|13.909|13.53|12.992|13.659|12.704|13.258|13.864||13.538|12.682|13.704|13.72|15.508|12.939|12.864|12.788|11.644|12.848|11.553|10.568|11.341|11.144|9.477|8.644|9.159|8.871|8.606|8.242|8.568|9.227|8.432|8.273|8.5|8.53|8.932|10.341|10.811|9.803|10.159
07034|100395|/equities/tiantan-bio|SHANGHAICOMP|8.259|8.826|9.093|9.354|9.112|8.866|11.053|11.207|11.089|11.379|11.402|12.976|12.456|12.373|12.533|12.669|11.414|11.586|12.734|12.728|13.533|13.681|12.929|12.426|12.254|12.006|11.343|12.077|11.101|11.621|12.178|11.45|10.87|10.521|10.053|10.195|9.769|10.095|10.219|10.994|10.29|8.953|8.243|8.432|8.657|8.349|9.006|9.461|9.604|10.461|9.728|10.467|10.533|10.142|9.817|9.503|12.446|14.077|12|12.969|12.669|13.077|13.215|11.031||10.969|10.823|10.7|10.931|10.492|9.377|9.546|9.308|9.231|8.977|8.761|9.369|9.654|9.931|9.792|10.285|10.585|10.485||10.523|10.231|10.938|11.215|10.646|11.031|11|11.077|10.977|11.023|11.169|11.377|11.492|10.977|11.077|11.423|10.938|11.469|11.154|11.346|11.869|11.739|11.2|11.577|11.261|14.36|13.96|14.95|15.57|16|15.98|15.82|15.38|15.24|14.86||14.61|14.65|14.17|16.08|16.21|16.24|16.7|18.52|18.47|17.75|18.14|17.9|17.54|15.46|16.84||16.42|17.3|17.13|17.85|17.53|17.89|17.16|17.77|18.12|18.53|19.69|19.01|17.57|17.02|16.96|16.49|17.31|17.62|17.34|19|19.24|19.29|19.29|20.11|20.63|20.74|20.58|21.51|21.62|22.55|22|21.73|22.14|22.03|20.99|20.91|20.06|22.71|23.47|22.9|21.99|23.88|23.06|24.04|24.64|24.12|24.84|25.96|26.23|23.7|23.43|24.79|24.39|23.39|24.61|25.55|24.07|23.03|22.73|22.97|22.15|22.27|21.25|19.48|20.12|19.48|24.71|24.17|26.6|26.36|26.46|24.38|25.78|27.06|26.52|28.21|25.37|25.58|24.47|23.4|24.04|23.35|24.43|24.48||22.99|22.49|23.6|25.27|26.05|24.93|26.6|25.69|25.16|27.87|28.17|28.69|30.91|31.14|31.32|30.79|26.75|25.78|27.14|25.96|24.45|28.91|28.21|23.89|20.44|17.73|20.26|22.08|22.65|23.8|23.8
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07036|100336|/equities/tongrentang|SHANGHAICOMP|16.66|16.99|17.17|17.67|18.39|17.63|17.62|17.71|18.16|18.56|18.43|19.1|19.69|18.7|18.58|19.54|19.73|19.24|20.79|20.87|20.14|21|20.7|19.74|18.95|19.39|17.67|18.98|21.18|22.28|22.24|22.11|22.31|21.6|21.79|22.25|21.74|22.99|22.85|24.03|23.18|23.51|22.5|23.15|22.79|21.88|22.99|22.88|22.33|23.58|23.67|24.48|24.21|23.39|22.44|22.87|21.62|21.96|22.54|22.09|20.99|21.38|21.67|21.39||21.3|20|20.14|20.61|18.84|17.71|17.94|17.51|17.56|17.31|17.13|17.08|17.73|18.1|18.45|17.11|17.91|17.33||17.27|16.69|16.99|17.42|16.91|18.17|17.54|18.44|18.14|17.15|18.57|19.06|18.04|17.45|15.7|16.34|15.52|15.08|15.01|14.73|15.05|14.83|14.21|14.16|14.27|14.23|13.92|14.78|15.46|14.58|14.94|14.75|14.43|14.12|14.13||13.93|13.68|13.33|14.03|14.65|14.65|15.52|16.18|16.08|15.79|16.2|16.29|14.63|13.75|14.15||13.66|14.97|15.44|15.35|15.86|16.34|16.41|17.03|16.79|17.07|18.38||16.34|14.788|13.596|12.912|13.336|13.616|12.956|15.432|15.116|15.236|14.644|15.516|14.88|15.192|14.908|14.936|15.96|14.284|13.392|13.788|12.308|12.48|12.26|12|11.66|12.656|13.04|13.712|13.584|14.46|14.58|14.716|15.96|14.776|14.552|14.396|14.88|13.108|11.868|13.38|13.464|12.116|12.592|11.808|10.444|10.184|10.084|10.432|10.012|9.484|9.404|8.728|9.088|8.748|9.276|9.796|11.136|11.212|11.656|10.744|11.336|10.968|9.968|9.992|9.636|9.5|9.332|9.072|9.468|9.236|9.664|10.092||9.724|9.632|9.692|9.22|9.144|8.22|8.412|8.224|8.332|8.248|8.364|8.04|8.888|8.336|8.268|7.656|7.26|7.156|6.984|6.74|6.944|6.924|6.912|6.692|6.74|6.528|6.684|7.18|7.088|7.184|6.968
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07039|100484|/equities/beijing-urban|SHANGHAICOMP|6.292|6.292|6.383|6.408|6.847|8.342|8.167|8.383|7.492|7.067|6.975|7.7|7.717|7.5|7.467|7.875|7.158|7.467|7.842|8.067|8.242|8.833|9.183|8.65|8.625|8.683|8.683|8.792|8.9|8.783|9.067|8.733|8.625|8.925|9.225|8.683|8.783|8.583|9.067|9|||8.917|9.242|8.575|8.525|9.267|9.817|9.833|10.433|10.242|10.1|9.667|9.533|9.25|10.367|10.025|9.8|9.775|9.908|9.583|10.325|10.933|10.617||11.492|11.867|11.092|12.225|11.717|12.175|12.05|10.333|10.467|10.067|9.45|9.658|9.158|9.292|9.617|8.975|9.208|8.883||9.058|8.558|9.625|10.05|9.375|9.775|9.7|10.058|9.908|10.85|11.45|11.975|12.5|12.658|12.558|13.017|12.625|13.008|12.625|12.15|12.025|12.508|12.275|12.308|11.833|11.442|10.883|11.183|11.233|11.625|11.667|11.458|10.108|10.217|9.958||9.933|9.4|9.383|10.325|9.958|9.775|9.75|9.658|9.592|9.467|9.933|10.567|9.725|9.117|9.875||9.592|10.317|10.892|11|11.183|11.667|11.208|11.642|11.333|11.267|11.842|11.908|12.375|12.617|12.783|12.467|11.225|10.95|11.267|11.842|12.083|12|11.742|12.658|13.083|13.142|12.892|12.608|10.833|10.883|10.667|9.608|9.933|10.058|9.808|9.95|10.133|10.833|11.125|10.175|10.858|10.492|9.717|9.8|10.033|9.908|9.642|11.408|11.017|10.167|9.717|8.667|8.583|8.25|8.317|8.483|8.725|8.892|9.275||9.326|9.632|9.521|8.646|8.66|8.222|8.806|8.632|8.694|8.236|8.431|8.569|8.312|8.104|9.722|9.785|11.507|12.361|13.069|11.66|11.528|10.576|10.833|11.403||10.681|10.521|10.597|11.306|12.035|11.806|12.424|12.035|11.819|13.785|14.25|14.056||14.715|13.354|12.222|13.056|11.965|11.778|11.278|11.632|12.229|12.931|12.049|11.639|11.243|13.153|13.076|14.062|13.944|13.458
07040|100956|/equities/urban---rural|SHANGHAICOMP|7.88|8.75|8.67|9.49|9.23|9.16|8.85|9.08|9.16|8.74|8.4|9.1|8.18|7.99|8.09|7.75|7.44|7.28|7.71|7.9|7.71|7.72|7.78|7.57|7.54|7.4|7.27|7.61|7.61|7.8|7.88|7.56|7.52|7.23|7.12|6.76|6.62|6.51|6.48|6.67|6.64|6.49|6.23|6.31|6.29|5.93|6.01|6.22|6.28|6.45|6.48|6.43|6.25|6.11|5.97|6.13|5.96|6.08|6.1|6.25|6.21|6.31|6.38|6.46||6.6|6.52|6.33|6.44|6.23|6.29|6.22|6.05|6.06|5.88|5.62|5.9|5.87|6.09|6.31|6.12|6.21|6.14||6.17|6.11|6.5|6.59|6.32|6.48|6.41|6.58|6.51|6.47|6.51|6.59|6.91|6.85|7.01|7.02|6.82|7.28|7.23|7.28|7.1|7.38|7.37|7.36|7.21|6.95|6.8|7.37|7.34|7.8|7.72|7.52|7.35|7.23|7.07||7.04|6.68|6.39|6.99|7.43|7.65|8.31|8.73|8.79|8.88|9.24|9.28|9.14|8.62|9.21||9.09|9.58|9.43|9.53|9.4|9.68|9.37|9.57|9.51|9.84|10.3|10.58|9.88|9.79|9.72|9.22|9.77|9.71|9.77|10.56|10.7|10.43|10.73|10.85|11.13|11.26|11.41|11.31|10.82|10.75|10.63|10.81|10.53|10.49|10.26|10.16|10.05|9.89|10.12|10.02|10.62|11.28|10.42|10.47|10.76|10.35|10.38|11.2|10.58|10.79|10.44|11.75|11.5|11.74|11.13|11.49|11.86|10.64|10.56|10.42|9.95|9.31|9.09|8.81|8.55|8.22|8.99|9.14|9.42|9.21|9.3|8.34|8.84|8.86|9.32|10.7|10.74|10.62|10.66|10.51|10.43|10.03|10.22|10.51||10.17|11.04|10.39|10.79|10.98|10.19|10.39|9.97|9.64|10.36|10.5|9.86|10.35|9.87|9.36|9.18|9.24|8.59|8.51|8.18|8.82|9.01|8.8|8.65|9.27|8.3|8.89|9.81|9.79|9.63|9.82
07041|100470|/equities/vantone-estate|SHANGHAICOMP|2.98|3.11|3.29|3.43|3.6|3.72|3.83|3.27|2.85|2.73|2.68|2.79|2.89|2.77|2.75|2.79|2.69|2.68|2.86|2.87|2.91|3.1|3.25|3.22|3.2|3.16|3.13|3.2|3.2|3.36|3.52|3.36|3.35|3.41|3.57|3.34|3.28|3.16|3.19|3.21|3.19|3.03|3.1|3.2|3.1|3.11|3.38|3.5|3.59|3.7|3.78|3.66|3.49|3.47|3.35|3.57|3.49|3.56|3.59|3.67|3.68|3.78|3.83|3.83||3.99|3.86|3.78|3.82|3.65|3.89|3.7|3.47|3.5|3.41|3.16|3.35|3.29|3.42|3.59|3.26|3.34|3.28||3.25|3.31|3.39|3.41|3.16|3.32|3.4|3.58|3.35|3.36|3.46|3.6|3.62|3.68|3.85|3.99|3.98|4.06|3.93|3.84|3.79|3.94|4.03|4.02|3.98|3.8|3.6|3.78|3.72|4.06|4.18|3.97|3.46|3.45|3.34||3.31|3.12|3.07|3.2|3.44|3.76|3.82|3.77|3.85|3.9|4.2|4.47|4.34|3.72|3.92||3.75|3.96|4|4.02|4.24|4.45|4.23|4.57|4.48|4.6|4.9|4.94|5.1|5.05|5|4.87|4.99|5.03|5.09|5.57|5.69|5.52|5.58|6.25|6.3|6.18|6.19|6.15|5.91|6.04|6.07|5.76|5.9|5.98|5.91|5.74|5.77|6.11|6.11|5.79|6.37|6.18|5.99|6.17|6.43|6.39|6.46|6.89|6.57|5.87|6.25|5.98|5.97|6|5.95|6.14|6.27|6.58|6.89|6.96|6.78|6.23|5.87|5.47|5.53|5.41|5.78|5.74|5.69|5.54|5.52|5.47|5.85|5.73|6.13|6.47|7.36||8.2|7.75|7.983|7.667|7.758|7.858||7.767|7.742|7.7|8.075|8.192|8.567|8.35|8.242|8.292|9.525|9.783|9.108|10.192|9.533|9.608|8.533|9.542|8.658|8.275|7.825|8.225|8.742|9.25|8.375|8.275|8.45|10.258|10.225|10.892|11.908|12.2
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07043|942795|/equities/resource-wandong|SHANGHAICOMP|||||||||||||5.98|5.77|5.7|5.57|5.13|5.04|4.75|4.62|4.63|4.77|4.79|5.06|4.9|4.76|4.56|4.75|5.22|5.38|5.62|5.76|5.67|5.33|5.28|5.44|5|4.81|4.79|5|4.99|4.67|4.6|4.54|4.54|4.3|4.68|5.09|5.04|5.85|5.61|5.22|5.04|5.26|5.25|5.05|4.85|4.96|5.07|5.52|5.05|5.49|5.46|5.32||4.76|4.79|4.73|4.21|3.86|3.88|3.66|3.48|3.39|3.29|3.15|3.43|3.54|3.91|4.03|3.98|4.17|4.03||4.07|3.98|4.38|4.4|4.21|4.42|4.31|4.47|4.19|4.29|4.66|4.84|4.96|4.99|5.31|5.44|5.22|5.31|5.08|5.2|4.96|4.98|5|5.01|4.86|4.8|4.65|5.1|7.24|7.54|7.44|7.29|6.78|6.56|6.25||6.24|5.96|6|6.54|7.65|8.19|8.28|8.85|9.11|8.94|8.94|8.77|8.43|8.09|8.04||8.59|8.89|9.02|9.05|9.44|9.76|9.66|9.41|9.44|9.18|9.25|14.83|13.65|13.42|13.12|12.8|13.56|13.99|14.15|15.26|14.85|14.92|14.97|15.59|15.67|16.38|16.12|15.81|15.82|15.48|15.24|15.07|15.16|15.3|14.78|14.51|14.38|14.89|15.85|15.99|16.35|18.39|17.06|17.5|19.19|18.45|15.87|15.74|15.43|15.09|14.68|16.22|15.99|15.61|16.11|17.45|16.99|17.22|16.82|16.97|17.01|17.2|16.26|13.62|14.82|14.01|16.4|16.01|18.77|17.48|18.73|15.99|17.1|16.95|15.76|17.72|16.1|16.13|14.33|13.54|13.03|12.67|13.44|13.28||12.39|12.06|12.3|11.91|11.34|10.2|10.21|9.94|9.65|10.45|10.73|10.23|11.74|9.64|9.24|8.64|9.26|8.55|8.49|8.18|8.55|8.9|8.49|8.4|8.48|8.16|8.49|9.29|9.41|10|
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07048|100399|/equities/foton-motor|SHANGHAICOMP|2.49|2.515|2.545|2.67|2.755|2.69|2.68|2.635|2.63|2.945|2.96|2.9|2.71|2.57|2.56|2.48|2.425|2.475|2.495|2.56|2.575|2.685|2.685|2.575|2.565|2.495|2.485|2.545|2.65|2.65|2.7|2.65|2.635|2.735|2.785|2.71|2.605|2.575|2.64|2.59|2.535|2.535|2.51|2.58|2.57|2.55|2.85|3.095|3.34|3.43|3.435|3.385|3.295|3.035|3.055|3.315|3.21|3.035|3.145|3.335|3.295|3.465|3.58|3.535||3.81|3.595|3.55|3.295|3.22|3.305|3.395|3.35|3.25|3.09|2.765|2.895|2.81|2.875|2.97|3.05|3.17|3.085||3.075|2.92|3.185|3.165|3.08|3.015|3.225|3.42|3.29|3.245|3.34|3.415|3.5|3.575|3.93|4|3.93|4.185|4.09|4.01|4.175|4.055|3.785|3.805|3.755|3.58|3.41|3.505|3.855|3.83|3.74|3.755|3.47|3.235|3.25||3.355|3.025|2.81|2.905|2.91|3.155|3.1|3.385|3.47|3.705|3.9|4.015|3.735|3.605|3.94||3.715|3.605|3.565|3.895|3.9|4.105|4.02|4.05|4.145|4.195|4.515|9.09|9.21|8.74|8.57|7.97|8.34|8.78|8.62||10.165|9.84|10.145|11.125|11.515|12.06|11.92|12.6|11.915|11.925|11.945|11.25|11.84|11.28|10.51|10.48|10.04|11.16|11.98|12.14|12.44|12.895|12.24|12.11|12.725|11.845|11.8|12.895|13.45|13.31|11.475|10.465|10.19|10.115|10.265|10.675|11.135|10.56|10.555|10.695|10.7|9.995|9.605|9.075|8.84|8.205|8.955|9|9.22|8.615|9.475|8.8|8.965|8.865|9.78|10.195|10.95|11.305|10.825|9.805|10.11|9.85|10.525|9.985||9.185|8.915|9.09|9.99|10.68|9.535|9.525|9.32|9.19|9.785|10.1|9.195|10.24|10.14|10.06|9.255|8.855|8.585|8.01|7.415|7.865|7.48|7.73|7.255|7.005|6.72|6.855|7.055|7.525|7.425|7.645
07049|1162056|/equities/beken-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|||||||3.3|3.3|3.29|3.21|2.99|3.06|3.09|4.09|4.09|4.06|3.86|3.79|4.21|4.39|4.5|4.73|4.8|5.19|4.86|4.87|4.68|4.71|4.84|5.16|5.45|5.23|5.17|5.14|4.72|4.65|4.6|4.52|4.26|4.25|4.11|3.95|3.88|3.84|3.86|3.74|4.19|4.37|4.46|4.69|4.87|4.68|4.33|4.28|4.19|4.38|4.22|4.27|4.67|4.68|4.28|4.38|4.58|4.56||4.7|5.4|4.46|4.62|4.31|4.16|3.99|3.58|3.64|3.51|3.42|3.78|3.62|3.81|3.82|3.72|3.83|3.55||3.42|3.29|3.6|3.58|3.52|3.55|3.1|3.14|2.93|3.36|3.54|3.58|3.69|3.72|3.85|3.87|3.68|3.79|3.63|3.82|3.81|3.81|4.09|4.25|3.99|3.78|3.64|3.99|4.04|4.43|4.28|4.32|4.23|4.01|3.99||3.43|3.39|3.32|3.28|3.49|3.52|4.1|4.42|4.8|5.29|5.18|5.25|4.99|4.6|5.58||5.31|6.83|5.98|6.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|11.93|12.37|12.22|13.92|14.07|13.31|12.01|12.86|12.7|11.79|10.85|11.16|11.61|11.12|11.07|11.21|10.47|10.04|11.29|11.3|11.39|12.02|11.7|12.55|12.41|12.03|11.84|11.07|11.16|10.68|10.51|10.61|10.58|10.85|10.96|10.28|9.92|10.36|10.23|9.69|9.55|9.21|8.84|9.07|9.15|8.67|10.37|10.03|10.19|10.74|10.5|10.3|10.25|9.19|9.23|9.53|9.21|9.97|10.52|11.03|11.51|12.65|12.29|14.17||15.06|||||11.51|11.53|11.34|10.45|9.59|9.42|11.15|11.13|11.58|12.04|11.9|12.21|12.4||12.28|12.06|13.09|13.01|12.68|12.48|12.34|13.34|12.17|13.02|13.8|14.45|14.39|14.06|15.18|15.23|15.09|16.88|16.88|15.7|16.54|15.22|14.63|15.39|15.73|15.26|14.33|16.68|17.58|16.09|16.11|16.21|15.38|14.72|14.4||13.67|14.6|13.16|13.54|12.5|13.78|15.98|16.76|17.74|18|18.8|19.22|18.05|17.12|19.8||17.79|18.89|20.3|21.6|20.98|20.26|19.17|19.24|20.47|21.12|22.36|22.91|20.14|20.07|19.37|21.22|22.25|22.82|22.18|23.45|24.04|25.11|22.88|25.23|26.3|27.36|27.03|27.43|27.5|27.19|27.56|27.02|28.33|25.05|25.26|22.84|22.75|25.95|28.53|30.14|31.05|31.7|30.63|33.11|31.19|30.62|35.21|34.26|37.64|28.96|25.75|26.79|25.66|22.9|23.25|26.14|28.74|18.6|17.78|16.35|16.77|15.93|15.03|12.78|13.51|12.93|14.51|14.67|16.24|15.42|16.77|15.73|14.99|15.29|16.41|14.01|13.17|13.39|12.81|12.79|13.46|12.81|13.49|10.6||9.96|9.76|10.03|11.64|11.72|10.9|11.18|11.11|10.36|11.6|10.67|9.82|10.15|9.57|9.42|8.78|9.1|8.72|8.68|8.29|8.67|9.59|8.8|9.03|8.76|8.61|9.69|9.9|9.91|10.55|9.96
07054|100663|/equities/black-peony|SHANGHAICOMP|5.25|5.31|5.27|5.67|5.63|5.59|5.42|5.59|5.32|5.4|5.33|5.8|5.78|5.55|5.54|5.59|5.21|5.5|5.85|6.03|6.27|6.85|6.69|6.35|6.28|6.43|6.28|5.91|5.59|5.91|6.15|5.95|5.8|6.19|6.5|5.82|5.25|5.13|5.03|5.11|5.2|4.69|4.64|4.82|4.77|4.73|5.18|5.32|5.49|6.02|6.01|5.93|5.73|5.57|5.41|5.95|5.78|6.2|6.65|6.49|6.28|6.53|7.52|7.31||7.47|7.29|7.1|7.74|7.36|7.68|7.55|7.55|7.5|5.91|5.45|5.83|5.78|5.98|6.15|5.63|5.84|5.76||5.64|5.54|5.99|6.1|5.78|6.09|6.07|6.25|6.26|5.86|6.64|6.98|7.4|7.25|6.93|7.21|6.88|7.47|7.52|6.79|6.67|6.81|6.89|6.82|6.45|6.07|5.7|6.11|6.7|6.58|6.76|6.85|6.29|6.3|5.74||5.4|5.06|4.78|5.23|5.75|6.24|7.34|8.02|8.03|7.8|8.12|8.2|7.87|7.39|8.02||7.84|8.41|8.76|8.73|9.08|9.39|9.07|9.18|9.4|9.55|9.9|10.39|10.41|9.63|9.68|8.98|9.27|9.09|8.94|10.09|10.01|9.9|9.84|11.3|11.18|11.19|11.37|10.3|10.23|10|9.99|10.05|9.33|9.14|8.87|8.82|8.95|9.14|9.22|9.11|9.34|9.58|9.31|9.73|9.94|10.61|10.06|10.48|10.17|10.58|9.87|10.04|9.79|9.6|9.93|10.1|10.54|10.81|11.11|10.87|11.81|10.58|10.56|9.69|10.16|9.48|10.67|10.26|10.4|9.79|10.54|9.59|10.4|9.95|10.94|11.96|13.67|14.43|14.6|14.79|15.2|14.22||14||13.77|12.92|12.23|13.05|12.69|11.96|12.42|12.13|11.8|13.53|12.41|11.57|12.91|12.43|11.01|9.97|10.4|10.03|9.81|9.5|9.13|9.55|9.68|9.14|9.07|8.72|9.2|10.39|9.71|9.54|9.86
07055|100513|/equities/star-material|SHANGHAICOMP||3.91|3.72|3.98|4.31|4.31|4.29|4.36|4.34|4.6|4.58|4.47|4.47|4.21|4.24|4.42|4.35|4.62|4.85|4.7|4.87|5.2|5.05|5.43|4.53|4.52|4.42|4.6|4.66|4.89|5.06|4.83|4.81|4.99|5.12|5.02|4.82|4.89|4.61|4.77|4.7|4.57|4.43|4.44|4.38|4.25|4.59|4.94|5.33|5.5|5.43|5.21|5.01|4.98|4.88|5.29|5.3|5.31|5.37|5.75|5.93|6.38|6.35|6.03||6.48|6.53|5.87|6.08|5.7|5.88|6|5.25|5.48|5.01|4.75|5.24|5.03|5.54|5.97|6.17|6.3|6.4||6.19|5|5.58|5.64|5.58|5.33|4.5|4.63|4.47|5.19|5.09|5.44|5.71|5.81|6.1|6.31|6.2|6.59|6.38|6.56|6.72|6.83|6.6|7.33|7.45|8|7.63|8.43|8.41|8.94|8.93|8.52|8.28|8.25|7.9||7.2|7.1|6.83|7.38|7.51|7.48|8.43|8.9|9.54|9.95|10.32|10.64|10.14|9.76|11.12||11.72|13.24|12.26|12.14|13.51|13.58|12.88|13.6|13.99|14.6|15.04|15.03|12.61|12.61|12.45|11.93|12.43|11.67|11.96|14.25|14.74|14.19|13.56|14.01|13.94|13.28|12.95|13.49|13.22|12.52|12.79|12.59|12.77|11.85|11.53|11.48|11.5|12.81|13.05|13.08|12.71|12.8|12.77|12.02|13.21|13.92|14.27|14.64|14.26|13.96|13.05|12.53|12.31|11.89|11.95|12.27|11.53|10.92|11.57|11.17|10.81|10.04|9.16|8.43|8.02|7.54|8.5|8.41|8.97|8.73|9.18|8.64|9.96|10.89|12.04|13.63|13.85|13.24|12.67|12.26|12.65|12.24|12.85|13.05||12.85|12.52|11.88|13.58|14.17|13.55|13.58|13.12|13.16|14.59|14.56|13.9|15.65|15.09|14.11|12.58|13.15|12.2|12.24|11.25|11.54|12.81|12.11|11.91|12.95|13.58|13.96|16.15|14.4|13.61|12.55
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.62|8.93|8.79|9.66|9.26|9.36|8.94|8.99|8.91|9.47|8.94|9.47|10.01|9.16|8.75|7.68|7.33|7.29|8.11|8.32|8.18|8.63|8.73|9.12|8.52|8.43|8|8.26|7.83|8.16|8.11|7.68|7.65|7.96|7.99|7.9|8.73|7.28|7.4|7.72|7.74|7.55|7.63|7.45|6.9|6.67|7.18|7.53|7.76|8.52|8.08|8.09|7.83|7.51|7.38|7.97|7.64|7.82|8.03|9.17|8.95|8.46|9.03|9.24||9.56|10.12|10.03|9.6|9.03|9.23|9.44|8.03|7.8|7.37|7.01|7.93|7.71|7.85|8.35|8.19|8.85|8.89||8.75|9.19|11.01|11.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07060|100738|/equities/bright-dairy|SHANGHAICOMP|18.54|18.38|17.87|18.54|18.67|16.88|16.78|17.56|19.44|17.98|17.63|18.45|19.55|18.25|17.74|20.78|21.8|22.27|20.75|21.6|21.38|23.73|22.41|22.8|22.73|23.27|19.82|21.42|21.31|23.71|25.11|23.59|24.18|21.46|20.14|19.95|16.89|18.21|17.84|19.55|19.61|17.48|17.94|17.49|15.54|13.49|14.42|14.13|14.11|14.32|14.31|15.16|15.16|14.5|13.86|14.78|14.66|14.55|14.21|14.04|12.91|12.97|13.01|12.12||11.89|10.38|9.85|9.87|9.33|9.74|9.6|8.9|8.96|8.73|8.65|8.85|8.63|8.94|9.02|8.68|8.66|8.62||8.52|8.29|8.98|9.28|8.95|9.26|8.82|9.05|8.99|8.81|9.31|9.82|9.39|9.32|9.4|10.08|9.37|9.97|9.76|9.8|9.84|9.88|9.36|9.4|9.55|9.28|8.91|9.43|9.87|9.19|8.89|8.91|8.78|8.52|8.28||8.21|8.4|8.1|8.95|9.03|8.83|8.91|9.36|9.72|8.97|9.16|9.03|8.84|8.33|8.47||8.18|8.58|9.01|9.08|9.36|9.8|9.83|9.07|9.05|9.29|9.55|9.55|8.59|8.04|7.98|7.74|8.45|8.43|8.7|9.41|9.26|9.35|9.49|10.61|10.38|10.24|10.03|10.3|10.74|10.3|10.4|10.16|9.7|9.94|9.63|9.45|9.33|10.18|10.65|10.26|10.57|11.3|10.69|10.28|9.84|9.52|9.79|10.45|9.61|9.58|9.34|10.17|9.95|9.65|9.6|9.65|9.64|8.96|9.22|8.95|9.04|8.71|8.66|7.48|7.49|7.16|7.99|7.94|8.27|8.45|9.29|9.26|9.33|9.73|9.68|11.27|11.09|11.02|10.22|10.23|10.23|9.93|10.31|10.24||9.73|9.85|9.48|9.73|9.43|9.12|9.53|9.36|8.95|9.58|8.78|8.25|8.24|8.18|7.61|7.39|7.12|6.83|6.66|6.37|6.65|6.96|6.89|6.76|7.07|6.57|6.7|7.39|7.48|7.6|7.91
07061|102960|/equities/haibo|SHANGHAICOMP||||||||5.49|4.93|5.21|5.33|5.73|5.97|4.63|4.42|4.37|3.94|3.88|4.26|4.4|4.5|4.73|4.75|4.76|4.72|4.57|4.83|4.34|4.53|4.42|4.85|4.64|4.22|4.92|5.04|5.3|4.76|3.39|2.92|2.93|2.93|2.91|2.96|3.18|3.15|2.88|3.14|3.18|3.31|3.44|3.5|3.27|3.36|3.22|3.24|3.31|3.24|3.21|3.26|4.75|4.79|4.89|4.92|5||4.28|4.23|4.03|4.14|3.96|4.01|4.02|3.88|3.88|3.76|3.65|3.9|3.82|3.9|4.04|3.95|4.1|4.05||3.93|3.91|4.14|4.16|4|4.06|4.08|4.22|4.12|4.18|4.38|4.25|4.4|4.45|4.53|4.66|4.67|5.04|4.87|4.99|5.07|5.16|5.22|5.21|5.01|4.64|4.39|4.8|4.82|5.09|4.91|4.86|4.65|4.55|4.43||4.36|4.2|4.03|4.3|4.36|4.57|5.1|5.27|5.47|5.86|5.9|5.99|5.92|5.44|5.91||5.69|6.26|6.09|6.19|6.25|6.47|6.17|6.41|6.66|6.77|7.13|7.38|6.99|6.9|6.9|6.71|6.99|7.1|6.96|7.84|8.1|7.78|7.52|8.09|8.14|7.98|7.68|7.89|7.7|7.8|7.83|7.74|7.65|7.42|7.3|7.17|7.03|7.18|7.61|7.5|7.53|8.13|7.94|8.04|8.08|8.2|8.34|9.51|8.79|8.6|8.2|9.33|9.07|8.3|8.2|7.9|7.85|7.94|7.5|7.45|7.88|7.54|7.1|6.93|6.62|6.11|6.94|6.81|7.23|6.99|7.57|7.12||7.56|8.44|9.99|10.34|11.07|10.75|10.25|9.6|9.16|9.58|9.69||9.45|9.08|8.73|9.45|9.27|9.03|8.68|8.07|7.67|8.46|8.49|8.45|8.27|8.08|8.15|7.35|7.5|7.33|7.02|6.65|7.08|7.36|7.14|6.96|6.99|6.68|7.26|8.15|8.63|7.95|7.94
07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.31|4.345|4.365|4.67|4.715|4.625|4.515|4.62|4.51|4.64|4.665|4.97|4.91|4.9|4.85|4.945|4.56|4.65|4.865|4.975|4.89|5.045|4.735|4.56|4.405|4.355|4.25|4.39|4.635|4.69|4.585|4.43|4.43|4.325|4.385|4.335|4.24|4.1|4.165|4.24|4.065|3.975|3.995|3.955|3.86|3.775|4.345|4.3|4.41|4.715|4.515|4.445|4.34|4.215|4.12|4.18|4.095|4.31|4.35|4.545|4.445|4.265|4.215|4.14||4.3|4.1|4.07|4.185|4.05|4.11|4.11|3.99|3.845|3.8|3.645|3.97|3.985|3.89|4.005|3.885|4.095|4.07||4.085|4.145|4.425|4.43|4.195|4.46|4.48|4.58|4.44|5.15|5.135|5.555|5.705|5.62|6.055|6.17||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07063|100479|/equities/capital-tour|SHANGHAICOMP|10.451|11.743|10.632|10.257|10.111|9.938|9.597|9.361|9.91|||||||||11.014|10.014|10.049|9.924|10.292|9.681|9.819|9.576|9.153|8.951|8.757|9.264|9.819|9.833|9.938|9.708|10.285|10.451|10.743|10.194|10.285|10.125|9.625|9.847|9.694|8.965|9.743|9.597|9.09|8.778|8.819|9.111|9.75|10.243|9.556|9.597|8.778|8.632|9.236|8.958|8.785|9.16|9.84|10.764|12.408|11.992|11.517||10.083|9.6|9.3|9.925|9.442|9.383|9.4|9.275|9.1|8.492|8.067|8.833|8.825|9.425|9.683|9.425|9.942|9.775||9.917|10.008|10.533|10.667|9.942|10.108|10.067|10.325|10.192|10.142|10.808|11.192|10.558|10.158|10.45|10.708|10.375|10.758|10.692|10.758|11.092|11.683|11.467|11.533|11.342|11.117|10.483|11.358|11.817|14.72|14.51|14.19|13.79|12.66|12.24||11.9|11.68|11.42|12.56|12.68|13.65|14.09|14.78|15.63|15.57|16.59|15.83|15.33|14.48|15.98||15.45|17.63|17.53|17.97|17.61|18.36|16.08|16.04|16.79|17.24|18.27|17.97|17.31|17.61|17.57|16.69|17.31|17|17.41|19.54|20.22|20.41|20.97|23.01|21.88|22.9|23.07|23.67|23.56|24.77|24.84|24.21|24.03|23.41|22.99|22.79|21.24|22.21|22.75|22.36|22.74|25.52|24.42|24.21|24.81|23.61|24.85|23.05|22.54|22.66|21.7|23.49|23.39|22.73|23.99|24.86|25.34|23.22|21.79|22.37|20.93|19.3|18.75|18.02|17.6|16.5|18.42|18.14|18.92|18|18.82|18.19|19.87|20.43|20.83|24.48|23.05|22.68|22.25|21.76|21.65|21.42|21.6|23.1||22.54|23.16|21.86|22|23.2|22.49|23.13|21.88|21.01|22.97|22.72|20.73|22.73|19.69|18.88|16.5|18.02|17.06||15.99|17.81|20.25|19.89|18.97|19.59|16.6|16.71|18.15|18.42|18.66|17.31
07064|100622|/equities/butone-info|SHANGHAICOMP|16.84|17|15.7|15.57|14.94|14.31|14.11|14.89|14.6|15.16|||||||13.36|12.63|14.12|14.15|13.89|14.54|14.9|16.51|14|13.76|13.5|13.29|13.52|14.21|14.32|13.9|13.9|13.49|13.55|13.38|13.5|13.87|13.17|13.68|14.67|||||||||||12.13|12.04|11.62|11.41|12.21|11.77|11.84|12.62|14.24|13.25|12.92|13.28|12.73||13.1|13.03|12.48|11.7|11.1|11.04|11|9.82|9.75|9.37|9.1|9.9|9.76|10.49|10.63|10.38|10.65|10.18||9.6|9.56|10.5|10.59|10.32|10.37|10.07|9.31|8.74|9.84|10.35|10.3|11.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|14|14.7|15.09|15.23|14|13.99|13.64|13.3|12.94|12.97|12.67|12.35|12.18|12.32|13.3|13.64|13.65|14.2|14.45|13.85|14.04|14.34|14.64|14.16|14.39|13.2|12.95|13.69|14.09|14.01|13.88|14.21|14.63|14.1|14.09|13.75|14.25|14.8|15.26|14.14|13.09|12.79|11.83|13.03|12.76|13.28|13.16|14.1|11.93|12.8|14.32|15.63|18.02|20.88|22.36|22.14|20|19.24|18.33|18.51|19.14||17.99|18.98|17.57|19.05|19.82|14.89|15.66|14.32|14.08|15.19|15.12|14.69|14.36|13.53|13.4|12.75|13.1|12.04|12.17|11.75|11.16|12.1|11.69|11.6|11.25|10.92|11.91|13.58|13.92|14.02|14.06
07065|100826|/equities/irico-display|SHANGHAICOMP|6.99|7.45|6.88|7.92|8.43|8.27|7.94|8.2|9.18|9.58|8.7|9.83|9.53|8.97|8.54|8.39|7.87|8.19|8.33|7.59|7.27|7.52|7.56|7.85|7.37|6.35|5.91|5.63|5.45|5.93|5.78|5.65|5.5|5.75|5.56|5.42|5.46|5.66|5.53|5.16|5.13|5.15|5.13|5.14|5.14|5.41|6.1|5.99|6.15|6.52|6.12|5.33|5.2|4.76|4.75|5.09|4.99|4.5|4.97|5.22|6|6.05|6.35|6.27||6.23|6.33|6.37|6.43|5.43|5.49|5.54|4.68|4.81|4.69|4.46|4.78|4.73|4.94|5.36|5.31|5.57|5.37||5.48|5|5.58|5.13|4.84|4.8|4.79|4.91|4.65|5.32|5.48|5.85|5.94|5.92|6.47|7.12|6.76|7.94|7.74|7.71|7.53|6.39|6.61|6.86|6.64|6.35|6.03|7.1|7.3|8.31|7.8|7.55|7.57|6.52|6.28||5.98|5.98|5.58|6.41|6.39|6.63|7.25|7.9|8.06|8.6|8.44|8.99|8.68|8.2|8.6||8.68|9.44|9.95|10.05|10.34|10.94|10.38|10.34|11.28|12.01|12.55|13.77|12.4|12.25|12.05|11.66|12.2|13.32|12.41|12.24|12.21|12.49|12|13.68|14.49|14.71||16.08|15.42|15.58|15.91|16.4|17|15.76|15.38|14.96|15.09|16.58|18.16|19.12|17.75|19.16|19.52|18.89|20.96|20.09|17.19|17.35|17.43|16.4|15.79|17.95|17.8|18.83|19.03|19.12|18.76|17.87|18.15|18.3|18.68|16.56|15.04|14.18|14.73|14.81|16.86|16.4|16.3|15.52|15.8|16.14|15.02|14.7|14.72|17.05|16.87|15.76|14.86|13.63|13.72|12.29|11.22|11.68||11.44|11.58|12.23|12.38|14.28|12.78|12.23|12.29|10.79|11.96|11.65|9.49|10.47|9.93|8.85|8.17|8.64|8.41|7.99|7.7|8.22||8.25|7.55|7.39|6.09|6.58|7.19|7.51|8.32|7.4
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07067|101071|/equities/camel-group|SHANGHAICOMP|10.46|10.85|10.88|11.7|11.67|11.31|11.58|11.61|11.71|12.28|12.49|12.59|12.32|11.69|11.39|11.09|9.99|10.33|11.01|10.7|10.65|11.48|11.1|11.03|10.86|10.08|10.13|10.61|11.38|10.62|11.56|10.88|10.86|10.97|11.14|11.64|11.09|10.94|10.74|10.46|9.63|9.58|9.38|9.81|10.06|9.61|10.35|11.68|12.17|13.48|13.38|12.81|13.14|11.79|11.36|11.8|11.16|11.86|12.34|12.28|11.71|11.41|11.58|11.2||11.52|11.11|10.23|10.11|9.34|8.5|8.53|8.84|8.31|7.96|7.59|8.08|8|8.46|8.7|8.69|8.27|8.08||7.96|7.91|8.72|8.61|7.75|8.24|8.34|8.74|8.17|8.01|8.06|8.38|9.3|9.29|9.69|9.82|9.9|10.59|10.25|11.03|11.185|10.465|10.19|10.575|10.5|10.375|10.055|11.31|11.275|11.26|11.085|11.155|10.835|10.405|10.57||9.73|8.985|8.74|9.185|9.7|11.325|10.505|10.55|11.025|11.445|11.985|11.425|10.5|9.415|10.855||11.025|12.6|13.33|12.32|12.595|12.785|12.725|13.53|13.855|13.86|13.285|11.575|9.355|9.22|8.585|8.425|8.17|8.565||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|7.464|7.636|7.657|8.243|8.086|8.107|7.907|8.471|7.564|7.586|7.479|7.971|7.914|7.4|7.371|7.464|7.271|7.236|8.136|8.271|8.114|8.614|8.557|8.529|8.714|8.136|9.086|9.707|8.921|9|9.564|9.321|9.314|9.893|9.914|9.65|9.357|9.736|9.714|8.621|8.214|7.85|7.829|8.321|8.171|7.729|8.929|9.414|9.736|10.786|10.8|10.921|10.871|9.864|9.871|11.057|10.893|10.45|10.829|11.879|16.83|17.83|18.55|17.28||16.97|16.14|15.48|17.39|16.06|16.3|15.57|13.28|13.77|13.32|12.77|13.9|14.43|15.93|17.56|17.08|18.28|18.26||14.9|12.79|13.76|11.81|10.93|11.4|11|11.48|11.23|11.21|12.31|10.88|11.04|10.58|11.09|11.61|11.05|12.21|12.6|11.19|11.3|11.16|10.58|10.05|8.85|8.55|8.27|9.29|9.74|9.57|8.81|8.86|8.72|8.59|8.17||7.92|7.55|7.07|7.44|7.7|7.94|8.66|9.19|9.09|9.19|9.61|9.85|9.54|8.86|10.18||10.1|10.73|11.09|11.11|11.19|11.45|10.66|11.04|11.69|12.02|13.44|12.65|12.52|12.18|12.04|11.51|12.13|11.68|11.7|12.8|13.11|13.18|12.77|14.17|15.14|15.24|14.7|14.77|14.84|13.42|13.51|13.55|13.11|12.95|12.31|12.17|12.03|12.85|13.62|13.44|13.58|14.25|13.37|13.77|14.25|14.43|16.7|16.49|15.51|15.03|14.29|14.63|14.04|14.14|14.27|15.46|15.5|13.61|13.37|13.42|13.76|13.32|12.54|11.43|11.9|11.31|12.7|12.76|13.37|12.75|13.93|13.62|13.3|12.96|14.96|18.47|18.63|18.4|18.33|17.36|18.06|17.55|18.46|18.58||18.09|17.43|18.32|18.48|20.72|21.18|19.95|19.39|20.34|22.99|22.59|21.54|20.16|19.52|19.71|18.3|18.51|17.03|17.75|16.99|18.28|19.95|19.69|19.14|19.7|20.74|20.67|20.28|14.63|15.26|13.87
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|10.95|10.97|11.35|12.77|15|13.41|11.4|11.67|11.46|11.94|11.95|14.37|13|13.51|13.19|11.14|10.17|9.79|10.01|9.04|8.48|9.58|9.99|9.22|8.88|8.85|9.25|11.19|10.23|10.92|12.03|11.91|11.78|10.14|9.95|9.9|10.39|9.61|8.46|8.7|8.66|7.8|6.54|6.74|6.83|6.67|7.44|8.87|9.05|9.32|8.68|8.36|8.37|7.91|7.75|8.62|8.87|8.41|8.83|9.83|10.23|10.58|10.3|9.89||9.1|8.89|9.16|8.6|8.17|7.94|8.01|7.77|7.7|7.58|7.15|7.43|7.05|7.83|7.96|7.99|7.88|7.78||7.79|7.49|8.24|8.05||8.72|7.62|7.56|6.58|7.26|7.43|7.54|7.06|7.29|8.28|8.35|8.54|9.02|9.54|9.41|9.28|8.97|9.25|9.42|8.84|8.41|8.09|8.7|8.61|9.32|9.57|9.04|7.96|8.15|7.62||5.97|6.66|6.76|7.88||||||||||||||||||||||9.19|9.58|9.77|10.22|8.72|8.14|7.97|8.81|9.18|8.78|10.71|11.44||10.8|12.11|13.01|12.48|11.03|10.09|9.11|8.85|8.85|8.5|8.12|8.07|8.21|7.84|7.8|8.64|8.66|7.82|7.79|8.17|7.9|8.45|8.43|8.53|8.55|8.02|7.99|7.72|7.17|7.39|7.04|6.68|6.46|6.63|6.34|6.55|6.29|6.65|6.45|5.81|5.57|5.25|5.32|4.77|5.31|5.16|5.32|5.27|5.34|4.95|5.75|6.49|6.31|6.9|7.31|7.19|7.04|6.98|6.83|6.65|6.68|6.62||6.48|6.28|6.35|6.9|6.92|6.57||7.18|6.2|7.52|7.46|7.35|8.15|7.81|7.8|7.47|7.58|7.47|5.85|5.62|6.04|6.35|6.7|6.32|6.54|6.24|7.25|7.14|7.36|7.63|8.46
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07074|942815|/equities/e-china-comp|SHANGHAICOMP||||||15.22|15.06|15.61|14.77|15.68|16.11|16.15|15.17|14.98|15.35|14.81|13.82|14.15|15.85|15.3|15.53|15.54|15.79|16.4|15.54|15.88|15.08|16.19|16.28|16.42|17.86|16.16|15.92|15.97|16.51|17.15|16.9|17.43|16.78|15.2|15.75|15.94|16.24|16.13|16.38|17.42|16.82|17.81|18.92|20.78|20.84|20.28|19.35|19.83|19.69|19.42|19.35|19.2|18.68|17.63|18.66|19.75|19.21|17.45||17.89|15.56|15.32|16.42|16.14|15.42|15.36|14.75|13.95|14.15|14.16|16.04|16.51|16.38|17.56|18.14|19.16|19.14||19.99|20.13|21.38|20.71|20.18|20.41|19.24|18.26|17.58|17.66|19.68|19.76|20.48|19.38|20.93|21.45|21.38|22.02|21.82|22.28|22.11|23.06|23.45|22.54|22.93|22.3|20.82|22.99|24.88|23.06|21.56|20.94|19.22|18.45|17.91||17.85|16.88|16|15.83|15.69|15.64|16.15|17.14|17.79|16.58|17.21|17.07|16.92|16.06|14.99||14.15|15.41|15.49|15.81|16.4|16.75|16.87|15.65|14.84|16.07|14.82|17.79|17.91|18.12|17.39|16.68|17.57|17.47|17.38|20.12|20.68|20.7|19.84|22.22|22.75|23.35|22.65|24.48|23.63|25|24.48|25.46|24.48|22.94|22.48|21.17|22.18|24.06|24.89|23.97|25.29|27.56|29.18|28.62|29.09|27.49|28.79|30.04|24.71|22.7|20.77|22.91|22.81|22.14|23.6|20.51|20.54|19.34|19.56|17.85|18.61|18.18|17.03|15.4|15.9|15.35|18|16.84|18.48|17.16|17.3|15.51|17.53|21.09|20.55|23.79|20.9|21.11|21.34|20.74|20.42|18.95|20.22|18.22||17.13|17.07|17.26|18.07|19.27||||||14.48|11.99|10.77|9.78|9.35|8.62|8.96|7.71|7.46|7.09|7.76|8.32|7.65|7.58|7.14|6.9|7.57|8.75|8.82||
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07076|100815|/equities/eurasia-group|SHANGHAICOMP|17.46|18.15|17.62|16.83|17.13|16.38|16.39|16.45|17.09|17.52|16.39|17.39|17.86|17.34|17.29|17.4|16.85|16.9|18.44|18.64|18.67|19.89|19.25|18.84|18.98|18.88|19.32|19.19|18.8|21.26|22|20.33|19.59|19|19.84|17.93|18.18|17.51|18.26|17.63|17.22|17.34|17.67|18.41|18.03|18.39|18.61|18.87|19.89|21.27|21.31|20.54|19.9|20.1|19.83|20.46|20.3|20.6|21.22|21.47|21.31|22.5|22.89|22.57||22.51|21.88|22.32|23.26|21.92|22.14|22.17|20.83|20.45|19.9|19.11|20.25|20.25|22.79|22.87|23.09|22.76|23.27||23.18|22.9|22.91|22.45|21.98|21.8|21.75|21.44|21.02|21.51|22.08|23.79|22.97|22.87|23.32|22.96|21.69|22.26|22.11|23.28|23.58|23.95|23.99|23.89|24|23.95|23.47|24.7|25.28|24.16|24.22|23.67|23.46|22.46|22||21.75|21.74|23.88|26.65|25.74|25.76|25.89|26.27|26.64|27|27.15|28|27.3|25.9|26.53||26.25|27.4|27.95|28.15|29.09|29.15|29|29.67|29.01|28.71|29.29|29.98|28.17|27.92|27.97|26.58|26.86|27.75|28.72|29.51|30.48|30.96|29.43|29.01|28.56|28.75|28|29.98|30.74|26|26.02|27.2|26.25|25.58|24.52|24.47|23.98|25.05|26.23|25.4|25.87|26.46|26.49|26.78|28.32|27.24|27.42|28.49|26.23|27.85|26.9|30.33|30.2|29.33|29.19|28.95|29.9|27.13|26.26|26.52|26.45|26.04|24.25|24.46|24.46|23.67|26.12|25.32|26.05|25.18|24.66|23.95|24.5|25.6|26.17|28.17|26.93|26.29|25.22|25.76|26.86|26.71|26.11|25.97||25|25.44|24.6|23.11|24.96|22.94|24.47|24.93|22.2|24.22|24.95|23.45|25.61|23.73|22.27|21.81|20.57|20.41|19.45|18.81|19.2|19.05|18.92|18.49|18.97|17.45|17.7|19.79|18.5|19.61|19.45
07077|942824|/equities/changbaishan|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07078|100856|/equities/faway-auto|SHANGHAICOMP|7.513|7.821|7.454|7.467|7.392|7.188|7.071|7.721|7.508|7.562|8.021|8.363|8.142|7.146|6.958|7.287|7.129|6.862|7.267|7.392|7.1|8.021|8.067|7.333|6.971|6.975|6.871|7.05|6.987|6.825|6.838|6.517|6.438|6.546|6.733|6.312|6.242|6.362|6.138|6.25|6.017|5.829|5.638|5.879|5.858|5.808|6.412|6.862|7.008|7.6|7|6.996|7.162|6.504|6.392|7.275|7.017|6.746|6.838|8.77|8.685|9.185|9.62|9.415||10.005|9.645|8.58|8.815|8.63|8.68|8.765|8.45|8.12|7.875|7.45|7.53|7.45|8.05|7.945|7.655|7.745|7.9||7.82|7.5|8.305|8.23|7.82|8.205|8.05|8.105|7.58|8.5|8.89|8.71|9.55|9.775|10.975|11.17|10.395|10.96|10.125|10.655|10.805|11.4|10.57|10.98|11.115|10.8|10.555|10.36|11.86|12.135|12.195|11.3|10.255|10.45|10.35||10.975|10.3|9.725|10|8.955|8.65|9.255|10.33|10.27|10.15|10.415|11.095|10.69|9.945|11.38||13.765|14.585|13.845|13.505|13.1|13.935|26.19|26.64|28.14|27.58|28.58|30.18|29.27|29.03|29.3|26.64|25.99|26.22|23.98|26.39|26.06|26.39|28.27|31.05|30.63|32.32|32.97|35.48|33.39|34.92|36.48|35.13|35.81|33.63|31.88|32.29|29.38|30.22|30.82|30.21|32.2|33.29|31.8|33.47|34.68|33.98|34.21|36.24|37.39|40.42|35.1|33.59|31.28|29.65|30|30.49|31.64|26.56|25.86|25.84|25.31|23.33|22.23|20.78|19.52|17.42|18.43|18.13|17.34|17.24|18.55|18.2|19.17|18.81|21.77|24.46|25.5|27.2|27.23|26.42|26.8|25.93|27.32|27.51||25.85|25.17|25.69|26.37|26.46|25.28|28.01|26.28|24.11|23.9|23.44|21.92|24.03|21.12|20.77|19.1|18.8|18.63|15.3|14.63|15|15.76|15.85|15.24|15.32|15.61|15.37|15.63|15.93|16.63|17.02
07079|100543|/equities/changchun-gas|SHANGHAICOMP|6.92|6.85|7.07|7.57|7.37|7.16|7.04|7.15|7.43|7.73|7.6|7.64|7.66|7.56|7.5|7.35|7.31|7.3|7.9|8.03|8.09|8.47|8.56|8.92|9.2|8.67|8.79|8.65|8.51|8.62|8.49|8.24|8.02|8.1|8.19|8.08|7.64|7.63|7.94|8.03|7.69|7.58|7.49|7.66|7.79|8.1|8.59|8.78|8.97|9.45|9.47|9.17|9.16|8.7|8.82|8.76|8.42|8.67|8.69|8.94|8.2|8.88|8.9|9.04||8.75|8.27|8.06|8.48|8.26|8.28|8.41|8.21|7.71|7.68|7.09|8.22|8.08|8.43|8.74|8.17|7.56|7.7||7.41|7.41|7.65|7.53|7.39|7.06|7.08|7.15|7.1|6.95|7.19|7.33|7.27|6.94|7.18|7.02|6.84|7.37|6.92|7.07|7.27|7.38|7.18|7.4|7.16|6.94|6.74|7.52|7.63|8.09|7.95|7.93|7.61|7.67|6.97||6.79|6.71|6.18|6.8|6.96|7.83|9.24|9.62|9.63|9.94|10.25|10.16|9.74|9.34|10.66||9.96|9.85|9.65|9.35|9.13|9.51|9.01|9.26|9.4|9.57|9.86|10.19|9.64|9.51|9.51|9.1|9.49|10.3|9.41|10.19|10.46|11.12|10.49|11.7|11.85|11.65|11.32|11.4|11.31|11.48|12.34|11.49|11.18|11.02|10.79|10.68|11.38|12.04|12.31|12.69|13.24|13.77|12.15|12.5|13.33|12.76|12.79|14.51|12.75|12.97|12.97|10.44|10.19|9.33|9.34|9.99|9.64|9.42|9.89|8.75|8.87|8.58|8.26|7.88|7.87|7.38|8.42|8.38|8.71|8.79|9.16|8.49|8.87|9.3|9.4|10.36|10.74|11.05|10.77|10.04|10.28|10.03|10.05|10.37||9.67|9.52|9.83|11.45|11.59|12.22|11.77|11.92|12.15|11.51|11.37|12.1|10.59|7.63|7.58|7.16|7.12|6.76|6.56|6.26|6.17|6.69|6.58|6.33|6.5|6.71|7.05|8|8.18|7.61|7.7
07080|100389|/equities/yidong|SHANGHAICOMP|10.3|10.84|10.04|10.25|9.87|9.5|9.39|9.83|9.36|10.68|9.8|9.13|9.46|9.24|9.21|8.81|8.1|8.18|9.41|9.24|9.21|9.27|9.45|10.18|10.16|10.05|9.05|8.12|8.08|8.32|8.66|7.85|7.66|7.7|7.69|7.61|7.49|7.17|7.14|7.03|6.86|6.68|6.48|6.5|6.51|6.24|7.17|7.34|7.54|7.9|7.96|7.92|7.32|6.9|6.88|7.25|7.29|7.66|7.81|8.09|7.65|7.94|7.6|7.76||7.59|7.53|7.31|7.49|7.13|6.98|7.07|7.06|6.51|6.27|6.58|7.26|7.24|7.4|7.76|7.48|7.86|7.68||7.48|7.29|8.64|7.99|7.52|7.79|8.08|8.2|8.15|7.86|8.05|7.81|8.05|8.34|8.88|9.11|9.18|9.85|9.7|10.9|10.07|10.21|10.5|10.71|10.44|10.12|9.44|10.63|9.52|10.22|9.6|9.61|9.39|8.86|8.66||8.42|8.12|7.68|8.24|8.56|9.45|10.16|10.31|10.44|10.71|11.41|11.18|10.55|9.81|11.07||11.03|11.69|12.05|11.92|12.22|12.87|12.65|13.41|12.88|13.87|13.93|14.14|13.41|13.2|13.16|12.55|13.36|13.89|13.97|14.67|14.14|14.11|14.16|14.92|15.13|15.2|15.17|16.07|16.42|15.87|14.93|15.05|14.05|12.3|11.83|11.83|11.7|12.57|14.07|13.81|14.11|14.58|13.87|14.64|15.03|13.93|13.99|16.52|12.06|11.65|10.67|11.07|10.84|10.76|10.5|10.96|11.27|10.39|9.96|10.26|9.83|9.9|9.82|9.1|8.49|8.08|9.7|9.58|10.13|10.12|10.63|9.5|10.26|10.17|10.17|11.26|11.58|12.57|12.13|12.33|11.52|10.77|10.36|10.49||9.57|9.77|9.72|10.89|12.29|12.39|11.73|12.19|10.82|11.56|11.41|10.73|12.49|11.8|11.68|11.47|10.7||||9.73|9.7|9.97|8.96|9.63|9.03|9|9.95|9.63|9.92|10.01
07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.923|2.932|3.086|3.146|3.036|2.991|2.991|2.982|2.986|3.168|3.136|3.091|3.241|3.104|3.118|3.236|3.036|3.023|3.1|3.255|3.327|3.523|3.268|3.159|3.25|3.091|3.005|3.104|3.214|3.6|3.65|3.523|3.464|3.518|3.546|3.759|3.873|3.554|3.505|3.477|3.477|3.382|3|3.068|3.059|3.1|3.155|3.336|3.473|3.773|4|4.082|3.968|3.473|3.382|3.046|3.023|3.073|2.995|3.136|3.064|3.1|3.45|3.405||3.659|3.423|3.454|3.518|3.45|3.573|3.427|3.414|3.318|3.114|2.773|2.991|3.077|3.018|3.277|3.314|3.059|3.046||2.905|2.804|3.032|2.977|2.677|2.986|3.032|3.232|3.073|3.095|3.218|3.245|3.354|3.523|3.777|3.923|3.691|3.823|3.495|3.436|3.65|3.668|3.577|3.636|3.586|3.509|3.427|3.755|4|4.064|4.114|4.191|3.995|3.977|3.814||3.741|3.704|3.609|3.691|3.5|3.841|4.509|4.564|4.455|4.632|4.854|5.123|4.764|4.377|5||4.877|4.877|4.995|5.132|5.468|5.814|5.677|5.677|5.495|5.864|5.832|6.159|5.936|5.636|5.368|4.632|4.832|4.941|4.577|5.436|5.709|5.527|6.227|6.782||6.118|6.412|6.694|7.088|6.403|6.142|5.679|5.597|5.794|5.318|5.097|5.058|5.203|5.512|4.97|4.894|5.57|4.267|4.476|4.17|4.067|3.812|4.173|4.048|3.727|3.409|3.4|3.318|3.349|3.367|3.436|3.27|3.5|3.367|3.264|3.421|3.182|3.082|2.718|2.812|2.667|2.818|2.727|2.861|2.733|2.797|2.691|2.967|3.206|3.151|3.379|3.736|3.921|3.973|3.712|3.727|8.087|8.627|8.66||8.28|8.113|8.12|8.547|9.013|7.947|7.893|7.74|7.66|7.947|7.727|6.78|7.373|7.273|7.067|6.527|6.6|6.527|6.127|5.86|6.127|6.267|6.26|6.073|6.287|6.253|5.913|6.42|6.987|6.12|6.4
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|8.28|8.55|8.21|8.87|8.75|8.46|8.13|8.67|8.27|9.27|8.99|8.84|8.6|8.35|7.89|7.88|7.2|7.22|7.7|7.45|7.33|7.82|8.2|7.83|7.52|7.57|7.19|7.42|7.79|8.42|8.9|9.36|9|8.9|8.4|8.3|7.78|8.11|8.14|7.32|7.67|7.84|7.6|7.14|6.74|5.84|6.02|6.05|6.19|6.74|6.81|6.42|6.25|6.24|6.07|6.18|6.04|6.16|6.79|6.35|6.31|6.88|7.19|7||6.89|6.75|7.01|6.48|6.09|6.52|6.21|5.81|5.92|5.64|5.47|5.88|5.98|6.48|6.76|6.56|6.9|7.43||7|6.63|7.21|7.38|6.82|7.44|6.96|7.07|7.09|7.11|6.74|7.1|6.49|6.58|7.36|7.54|7.46|||||8.32|8.14|8.27|8.28|8.49|8.73|9.41|9.54|9.98|9.72|9.73|9.38|9.2|8.73||8.61|8.61|7.88|7.87|8.2|8.39|9.66|9.08|10.3|10.85|10.17|9.88|9.47|9.1|8.67||8.92|8.67|8.23|8.09|8.06|8.52|8|7.95|8.38|8.91|9.54|9.66|9.04|8.49|8.54|8.35|8.45|8.88|8.39|9.33|9.03|9.6|9.09|10.49|11.15|11.5|11.45|11.42|8.95|||||||||||||||||||||||7.35|7|6.83|6.94|6.68|6.64|7.16|6.78|6.49|6.32|6.04|5.8|5.52|5.27|5.37|6.31|6.55|6.52|6.38|6.76|6.11|6.67|6.67|6.91|7.21|7.38|7.54|7.16|6.93|6.98|6.75|6.64|6.26||5.88|5.66|5.53|5.92|5.9|5.61|5.93|5.82|5.84|6.38|6.46|5.94|6.77|6.23|6|5.84|6.37|6.17|6.09|5.85|5.93|6.59|6.02|5.7|6.01|5.76|5.36|5.52|5.58|5.76|5.94
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07084|100684|/equities/changyuan|SHANGHAICOMP|8.042|8.308|9.283|9.667|9.125|8.508|8.325|8.85|8.617|8.892|9.825|9.783|10.025|8.2|7.733|7.242|6.808|6.85|7.242|6.942|||7.017|7.425|7.517|7.158|6.917|7.458|7.283|6.983|6.592|6.058|6.108|5.975|6.067|5.675|5.5|5.558|5.492|5.808|5.775|5.792|5.967|5.225|5.125|5.133|5.383|5.65|5.575|5.708|5.808|5.192|5|4.667|4.675|5.2|5.158|5.067||5.25|5.133|5.175|5.233|5.167||5.467|5.6|5.483|5.55|5.125|5.208|5.133|4.875|4.925|4.8|4.5|4.592|4.65|5.025|4.958|4.692|4.908|4.667||4.5|4.725|5.1|5.242|5.067|5.075|5.183|5.442|5.183|5.1|5.183|5.567|5.958|5.883|5.958|5.867|5.808|6.35|6.35|6.525|6.425|6.55|6.575|6.842|6.675|6.65|6.5|6.942|6.933|7|7.142|6.967|6.383|6.242|6.2||6.083|5.942|5.65|5.95|5.842|6.033|6.492|6.567|6.892|7.092|7.425|7.458|7.167|6.742|6.867||6.492|6.575|6.7|6.45|6.767|7.25|7.125|7.358|7.667|8.008|8.092|9.49|8.64|8.28|7.86|7.59|7.69|7.93|7.7|8.94||9.705|8.99|9.61|9.52|9.665|11.055|11.445|10.84|11.115|11.2|11.18|10.745|11.295|10.95|10.84|10.5|10.085|11.4|11.405|11.415|12.96||11.745|12.08|11.765|10.3|11.015|9.58|9.32|9.66|10.5|10.265|9.645|9.75|9.26|8.725|8.185|8.3|8.635|8.55|8.005|7.82|7.175|7.46|7.015|7.615|7.68|8.425|7.55|8.265|7.685|7.42|7.445||9.287|8.905|9.595|8.655|8.473|7.48|6.83|7.003|6.872||6.54|6.237|6.643|6.463|7.058|6.492|6.383|6.202|5.622|6.215|5.995|5.612|6.258|6.05|5.745|5.197|5.135|4.902|4.857|4.685|4.56|4.947|4.91|4.652|4.7||4.72|4.893|4.608|4.715|4.625
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|17.05|17.74|17.82|20.26|20.61|19.39|19.25|20.6|20.22|19.99|19.95|21.61|21.11|20.01|18.59|15.59|14.29|13.97|15.31|15.68|14.02|15.73|15.09|15.71|15.53|13.6|12.02|12.63|12.21|12.26|11.93||||||||11.54|11.93|11.18|10.83|10.58|10.95|11.06|10.71|12.26|12.44|12.58|13.88|13.46|12.47|11.9|11.48|11.28|11.08|10.38|10.82|10.87|11.37|11.05|11.47|11.91|11.71||12.33|11.65|11.07|11.75|11.03|10.95|10.87|10.59|10.63|10|9.24|9.73|9.49|9.8|9.99|9.8|10.08|10.18||10.19|10.1|10.99|10.94|10.34|10.42|10.33|10.75|10.17|10.21|10.37|10.77|11.05|11.16|11.39|11.55|11.28|12.18|11.9|12.15|12.2|12.86|12.51|12.85|13.27|12.57|12.19|13.31|14.1|14.36|14.03|13.86|13.25|12.58|12.3||12.13|11.4|11.33|12.13|12.27|13.76|14.38|15.41|15.93|15.87|16.86|16.82|16.29|15.4|16.7||16.92|19.03|18.53|18.63|18.88|20.07|19.44|20.13|19.4|18.4|19.56|20.29|20|18.74|19.13|18.63|19.33|19.24|18.44|20.37|20.06|20.95|21.3|22.21|23.03|22.6|22.99|23.91|23.6|22.93|23.49|22.78|22.64|21.84|19.73|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07093|100973|/equities/b-ray-media|SHANGHAICOMP|9.83|9.94|10.8|11.33|11.66|11.56|10.881|11.262|12.838|13.294|13.025|13.9|14.869|15|14.475|13.081|11.244|11.675|11.056|10.706|10.675|11.369|11.281|12.844|12.425|11.988|11.562|12.581|12.731|14.8|16.812|18.25|17.731|16.188|15.588|16.688|13.981|14.569|12.756|13.85|12.8|13.631|13.819|13.969||11.019|9.65|9.887|9.25|9.919|9.137|7.919|7.306|6.675|6.431|6.325|5.7|5.7|6.131|6.456|6.331|6.744|7.025|6.994||6.475|6.388|6.556|6.537|6.65|5.906|5.938|5.719|5.681|5.619|6.625|6.844|6.756|7.175|6.825|6.931||||||||||||||6.156|6.356|6.456|6.231|6.35|6.425|6.213|6.675|6.45|6.675|6.956|7.394|7.056|7.5|7.169|7.056|6.731|7.581|7.8|8.037|8.175|8.287|7.244|7.138|6.85||6.475|6.994|7.031|7.75|7.256|7.875|8.406|8.375|8.969|8.756|9.056|9.319|8.731|7.331|8.113||7.619|8.05|8.05|8.037|8.262|8.637|8.438|8.319|8.625|8.95|9.331|9.287|8.875|8.9|8.406|8.219|8.537|8.744|8.381|9.431|9.206|9.356|9.394|10.225|10.369|10.456|10.512|11.169|10.994|11.044|11.188|11.631|11.188|11.169|10.787|10.644|10.994|11.525|12.344|12.238|11.588|12.344|11.125|11.938|12.438|12.569|12.369|13.031|11.575|11.144|10.938|11.944|11.919|12.488|12.537|11.919|12.35|11.325|11.119|11.394|11.463|11.406|10.675|10.156|10.262|10.219|10.919|11.456|12.1|11.644|12.15|11.031|11.606||12.246|12.883|12.457|12.434|11.766|11.672|11.402|11.285|11.758|12.188||11.344|10.797|11.285|11.523|12.496|11.137|10.52|10.598|9.762|10.219|10.102|10.328|9.641|8.938|8.918|8.781|8.609|8.488|8.047|7.828|7.891|8.43|8.188|7.852|7.941|7.547|7|8.008|8.305|8.512|8.762
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07096|100556|/equities/xuguang|SHANGHAICOMP|3.075|3.1|3.15|3.415|3.435|3.395|3.25|3.4|3.35|3.525|3.66|3.405|3.525|3.36|3.265|3.24|3.005|2.945|3.3|3.275|3.245|3.47|3.46|3.855|3.185|3|2.85|3.025|3.115|3.14|3.23|3.155|3.105|3.23|3.32|3.495|3.125|2.965|2.875|2.945|2.865|2.76|2.645|2.695|2.695|2.575|2.94|3.27|3.67|3.71|3.615|3.545|3.49|3.305|3.395|3.775|3.71|3.705|3.73|3.84|3.75|4.015|4.17|4.11||4.215|3.735|3.575|3.52|3.305|3.15|3.195|3.085|2.84|2.815|2.73|3.11|3.11|3.14|3.335|3.22|3.35|3.285||3.29|3.175|3.35|3.335|3.185|3.285|3.34|3.285|3.17|3.18|3.345|3.085|3.345|3.28|3.49|3.275|3.24|3.545|3.45|3.465|3.42|3.525|3.395|3.445|3.395|3.42|3.185|3.425|3.71|3.92|3.76|3.675|3.62|3.385|3.305||3.16|3.1|3.18|3.245|3.3|4.755|4.95|5.005|4.14|4.33|4.25|4.54|4.16|3.655|4.24||4.065|4.365|4.635|4.56|5.29|5.245|4.375|4.265|4.645|4.945|5.24|10.69|11.62||8.75|7.94|8.205|7.73|7.35|9.275|9.105|8.925|8.625|9.94|8.135|8.105|7.89|7.95|7.6|7.69|7.445|7.58|7.3|7.2|7.045|7.005|6.455|6.92|7.385|7.24|7.76|7.79|7.305|7.26|7.645|7.175|7.125|8.14|7.325|7.33|7.115|7.9|7.89|8.495|8.345|7.15|6.65|6.105|5.965|6.025|6.09|6.005|5.74|5.525|5.41|5.195|5.82|5.655|6|5.97|5.9|5.485|5.73|6.395|6.62|6.94|6.825|7.15|7.125|6.69|6.715|6.42|6.41|6.555||6.165|6.41|6.435|6.73|6.9|6.315|6.51|6.25|6.005|6.615|6.47|5.875|5.5|5.12|5.1|5.035|4.735|4.49|4.325|4.155|4.505|4.445|4.305|4.195|4.16|4|4.15|4.585|4.445|4.5|4.4
07097|100828|/equities/eagle-mining|SHANGHAICOMP|3.132|3.032|3.14|3.352|3.316|3.236|3.252|3.32|3.24|3.464|3.32|3.724|3.612|3.356|3.424|3.468|3.472|2.856|3.172|3.184|3.112|3.308|3.5|3.496|3.548|3.48|3.464|3.7|3.8|3.656|3.58|3.336|3.324|3.332|3.416|3.336|3.364|3.316|3.46|3.396|3.072|2.956|2.9|3.016|3.004|2.848|3.348|3.656|3.78|4.12|4.14||||||3.828|3.668|3.8|4.056|4.012|4.088|4.304|4.384||4.496|4.5|4.308|4.636|4.368|4.468|4.316|4.424||3.98|3.692|4.08|3.828|4.056|4.056|3.928|4.296|4.84||4.836|4.5|4.444|3.812|3.628|4.16|3.958|4.018|3.609|3.764|3.678|3.671|3.64|3.427|3.764|3.936|3.882|4.14|4.004|3.947|4.387|4.476|4.176|4.373|4.282|4.104|3.989|4.36|4.418|5.104|5.158|||||||||||||||||4.04|3.662|3.427|4.071||3.98|4.504|4.929|4.98|4.973|5.144|5.018|5.184|5.251|5.278|5.498|5.62|5.549|5.367|5.316|5.071|5.6|5.618|4.88|5.667|5.009|5.249|5.422|5.416|5.967|6.033|5.813|6.144|5.756|5.933|6.28|5.778|5.398|5.182|5.111|5.004|4.82|5.171|5.776|4.751|4.738|4.649|4.578|4.267|4.033|3.702|3.989|3.96|4.02|4.04|3.844|3.713|3.567|3.571|3.533|3.631|3.471|3.322|3.264|3.251|3.062|3.007|2.922|2.769|2.78|2.638|2.971|2.953|3.098|3.164|3.264|3.067|3.084|3.298|3.287|3.824|3.642|3.484|3.236|2.662|2.578|2.547|2.456|2.449||2.382|2.331|2.344|2.524|2.538|2.513|2.509|6.1|6.15|6.789|6.578|6.378|6.539|6.228|6.061|5.811|5.933|5.622||5.094|5.506|5.806|5.728|5.667|6|5.583|6.072|7.161|7.094|6.644|6.294
07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.23|5.34|5.38|5.7|5.83|5.84|5.52|5.56|5.45|5.5|5.49|5.65|5.62|5.42|5.33|5.44|5.2|5.2|5.72|5.8|6.16|5.95|6|6.04|6.13|5.78|5.62|5.74|6.16|6.48|6.66|6.27|6.27|6.51|6.7|6.83|6.46|6.6|6.24|6.35|6.09|5.98|5.83|5.92|5.98|5.89|6.7|6.98|7.19|7.76|7.57|7.6|7.54|7.42|7.13|7.75|7.74|8.22|8.15|8.76|8.41|8.82|8.71|8.45||8.87|8.79|8.25|8.88|8.14|8.26|8.34|8.29|8.17|7.78|7.46|8.42|8.6|8.55|9.1|8.83|9.09|8.96||9.54|9.92|9.92|8.77|8.2|8.85|8.5|8.98|8.5|8.79|9.16|9.94|8.45|8.19|8.7|9.01|8.91|9.61|10.19|8.68|9.18|9.69|9.16|9.43|9.5|8.44|7.91|9.26|10.13|8.97|8.73|8.94|8.56|8.26|7.97||7.44|7.48|6.38|6.93|7.08|7.27|8.2|8.64|9.32|9.83|10.47|10.55|10.41|9.78|11.7||10.78|13.14|13.27|13.65|12.83|12.1|10.99|10.57|10.54|11|10.13|10.82|10.37|10.26|9.51|8.99|9.51|9.43|9.03|10.55|11.78|10.82|10.35|11.29|11.79|11.66|10.25|9.68|8.89|8.56|8.8|8.43|7.95|7.88|7.61|7.46|7.29|7.63|7.91|7.84|7.99|8.45|8.15|8.36|9.07|8.93|9.48|10.53|9.77|9.67|9.8|9.23|8.75|8.84|9.04|9.19|9.12|8.18|8.18|7.81|8.24|7.69|7.46|6.54|6.68|6.41|7.21|7.45|7.82|7.36|8.07|7.41|8.33|9.23|8.93|10.09|10.27|10.59|10.92|10.38|9.86|9.55|9.91|10.26||9.91|9.93|10.1|9.36|9.79|8.36|8.58|8.39|8.11|8.51|8.85|8.21|9.09|8.57|8.39|7.44|7.42|6.83|6.62|6.25|6.68|7.22|7.39|6.89|7.08|7.04|7.77|8.74|8.5|8.55|8.31
07099|101016|/equities/jilong-gold|SHANGHAICOMP|3.355|3.377|3.567|3.618|3.683|3.652|3.185|3.205|3.428|3.382|3.377|3.462|3.502|2.93|2.965|2.96|2.873|3.015|3.17|3.125|3.058|3.303|3.32|3.42|3.485|3.34|3.303|3.31|3.502|3.697|3.603|3.675|3.678|3.792|3.88|4.218|4.065|3.658|3.908|3.973|3.728|3.91|3.645|3.893|3.715|3.223|3.48|3.51|3.66|4.035|3.958|3.953|4.16|3.967|4.3|||||||4.777|5.003|5.115||5.645|6.107|5.742|5.673|5.645|5.343|5.07|4.735|4.918|4.588|4.43|4.808|4.532|4.753|4.768|4.598|4.875|5.165||5.098|5.205|4.982|4.883|4.7|4.715|4.565|9.205|9.03|9.415|9.925|9.44|9.225|8.55|9.355|8.37|7.515|7.57|7.43|8.09|7.505|7.1|7.6|8.53|8.355||6.545|5.13|||||||||||4.22|4.21|4.39|4.12|4.67|5.025|5.015|5.04|5.06|4.93|4.875|4.545|4.825||4.58||||4.935|4.825|4.625|4.7|4.86|5.105|5.215|4.98|4.89|4.755|4.755|4.6|4.95|5.09|4.965|5.29|5.445|5.595|5.465|5.89|5.88|5.745|5.645|5.76|5.54|5.65|5.605|5.355|5.355|5.265|5.285|5.12|5.21|5.49|5.46|5.335|5.41|5.5|5.325|5.34|5.36|5.29|5.61|5.665|5.695|5.62|5.68|6.02|5.92|5.94|6.1|6.125|5.9|6.08|5.945|5.91|6.295|5.77|5.775|5.235|5.22|5.08|6.395|7.025|7.495|7.875|7.425|8.645|8.25|8.13|7.885|7.81|8.29|8.41|7.945|7.89|7.94|7.995|7.53|6.49||6|5.765|5.745|6.295||6.03|6.44|6.595|6.335|6.565|5.99|6.025|6.545|6.525|6.37|6.145|6.09|5.58|5.335|5.08|4.925|4.94|4.58|4.32|4.16|4.235|4.02|4.48|4.585|4.81|4.265
07100|100972|/equities/aerospace-elec|SHANGHAICOMP|5.075|5.18|5.32|5.625|5.575|5.08|4.99|5.22|5.46|5|4.675|4.695|4.785|4.755|4.52|4.585|4.465|4.31|4.585|4.8|4.545|4.73|4.725|5.2|4.54|4.215|3.655|3.83|3.925|4.045|4.2|3.995|3.97|3.975|4.06|4.19|3.965|3.875|3.815|3.985|3.735|3.68|3.69|3.52|3.585|3.355|3.795|4.23|4.32||4.632|4.401|3.981|3.687|3.7|3.958|3.999|4.039|3.967|4.189|4.012|4.058|4.523|4.275||4.293|3.741|3.65|3.718|3.144|2.909|2.868|2.795|2.741|2.669|2.574|2.813|2.804|3.008|3.139|3.094|3.252|3.162||3.166|3.13|3.519|3.316|3.18|3.307|3.279|3.415|2.999|3.198|3.234|3.347|3.741|3.564|3.673|3.822|3.75|3.926|3.8|3.754|4.075|4.13|3.94|3.967|3.868|7.581|7.409|8.242|8.269|8.477|8.278|8.278|8.006|7.744|7.654||7.373|7.283|7.138|7.427|7.581|7.581|8.576|8.866|9.056|8.739|8.631|8.685|8.558|7.916|8.368||8.332|9.589|9.789|9.318|9.327|9.789|9.535|10.042|9.997|10.196|11.146|11.055|11.019|10.775|10.711|10.196|10.684|10.06|10.015|11.001|11.236|11.146|10.938|12.05|12.186|12.711|12.186|12.702|12.15|12.34|12.095|12.104|12.15|11.707|11.471|11.616|11.58|12.077|12.521|12.159|12.991|13.317|12.457|12.828|13.643|13.597|13.217|15.18|13.271|11.643|11.127|12.43|12.349|11.525|11.797|12.032|11.905|10.865|11.29|11.326|10.883|10.349|9.553|8.667|8.875|8.504|9.997|10.051|10.53|10.123|11.046|10.123|11.019|12.24|12.53|13.57|13.67|12.303|12.023|11.815|11.598|11.308|11.553|12.168||11.118|10.766|11.797|11.308|12.276|10.928|10.476|10.205|9.942|10.919|10.865|10.72|11.317|10.766|9.662|9.002|9.553|9.047|8.983|8.721|9.327|10.748|10.494|10.567|11.136|8.821|8.893|9.951|10.413|9.517|9.336
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|8.327|8.88|8.56|10.413|10.507|10.393|10.687|10.473|10.093|9.86|9.947|10.367|10.667|10.073|9.633|9.86|8.733|8.093|8.353|8.76|8.193|8.887|8.607|7.94|7.827|7.613|7.093|7.313|6.687|6.993|6.867|6.74|6.6|6.493|6.58|6.873|6.68|6.72|6.313|6.26|5.96|5.76|5.56|6.347|6.533|6.167|6.78|7.12|7.02|7.727|8.1|7.907|7.18|6.667|6.373|6.547|6.227|5.867|5.787|6.067|5.647|5.42|5.98|5.68||6.127|5.787|5.107|5.253|5.16|5.18|5.307|4.627|4.567|4.473|4.253|4.447|4.433|4.553|4.68|4.553|4.587|4.487||4.54|4.4|4.58|4.633|4.347|4.44|4.407|4.493|4.433|4.387|4.34|4.527|4.493|4.58|4.813|4.827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|19.39|21.24|21.25|20.18|20.67|18.98|18.48|20.7|21.01|23.09|22.75|24.49|25.04|26.46|25.91|24.39|23.89|23.5|23.13|23.34|21.46|23.01|23.07|24.9|23.44|20.83|17.91|17.48|17.81|19.04|18.91|17.42|17.62|17.99|18.69|19.48|18.18|16.86|16.98|17.585|17.169|17.646|17.331|18.323|18.369|16.115|18.785|18.292|18.377|19.854|21.346|20.308|17.238|16.515|16.769|17.531|17.3|17.408|17.646|17.9|16.338|15.808|18.139|17.308||18.439|18.769|15.385|14.246|13.015|11.915|11.969|10.985|10.969||9.215|10.369|10.892|11.461|11.823|12.469|13.854|13.723||13.869|14.592|15.123|15.615|14.685|15.315|15.323|14.4|13.223|13.438|13.3|12.531|14|13.838|13.7|14.185|13.639|14.292|14.146|14.169|15.092|15.223|13.139|12.992|13|11.817|11.572|12.438|13.231|14.216|14.034|13.711|13.375|12.317|11.938||11.567|11.851|11.486|11.654|10.779|11.414|12.5|12.957|14.466|15.125|16.288||14.673|13.88|14.149||14.433|16.115|15.293|15.789|16.548|20.697|20.567|20.101|19.678|19.808|20.678|19.288|19.159|20.053|21|20.192|22.269|21.827|19.856|21.841|21.51|21.298|20.587|21.793|21.38|21.163|20.885|21.298|18.019|18.293|17.793|16.245|16.418|15.486|14.447|14.375|15.327|15.404|16.346|15.351|15.971|17.534|15.986|15.005|15.524|16.24|16.663|17.894|15.505|14.211|12.562|13.572|13.279|11.317||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|4.18|4.17|4.15|4.17|4.32|4.24|4.38|4.33|4.2|4.23|4.27|4.48|4.49|4.4|4.35|4.4|4.29|4.45|4.67|4.75|4.69|5.08|5.35|5.38|5.4|5.11|5.13|5.17|5.17|5.38|5.43|5.36|5.35|5.48|5.66|5.3|5.26|5.19|5.32|5.16|5.09|4.9|4.85|4.92|4.97|4.89|5.41|6.11|6.32|6.57|6.81|6.86|6.8|6.66|6.81|7.02|6.89|7.11|7.15|7.37|7.37|7.4|7.54|7.69||8.23|8.08|7.77|7.92|7.66|7.77|7.76|7.53|7.35|7.12|6.8|6.9|6.9|6.97|7.18|7.02|7.23|7.2||7.09|6.75|7.11|7.13|6.77|7.25|7.5|7.74|7.66|7.57|7.73|7.77|7.68|7.74|8.2|8.34|8.42|8.98|9.13|9.05|9.37|9.66|9.43|9.29|9.18|9.08|9.09|9.12|9.21|9.73|10.01|10.11|9.56|9.66|9.6||9.66|9.29|8.67|9.01|8.81|8.31|8.98|9.26|9.26|9.81|9.74|9.84|9.65|8.69|9.06||8.95|8.76|9.59|9.52|9.56|10.08|9.62|9.95|10.29|10.67|10.86|10.58|10.19|10.18|9.88|9.29|9.81|9.85|9.9|10.21|10.16|10.15|10.73|10.88|11.16|11.13|11.04|10.9|11.2|11.12|10.79|10.5|10.53|10.24|10.32|10.18|10.08|10.6|10.99|10.86|11.01|11.2|10.61|10.6|11.08|11.12|11.96|12.88|12.33|12.82|12.45|10.77|9.92|9.39|9.37|9.76|9.77|9.72|9.92|9.6|9.91|9.85|9.29|8.52|8.76|8.28|9.21|9.12|9.33|9.44|9.93|9.75|10.15|9.83|10.97|11.35|11.89|11.89|11.97|11.48|11.63|11.53|11.56|11.79||11.84|11.5|11.95|12.47|13.24|13.81|13.58|13.15|13.51|13.98|14.59|13.38|14.73|13.76|13.69|13|13.77|12.87|12.36|11.4|11.7|12.63|12.52|12.06|12.08|12.89|13.53|14.46|15.84|16.39|14.53
07107|101144|/equities/xinji-energy|SHANGHAICOMP|2.86|2.82|2.96|3.04|3.2|3.12|3.09|3.13|3|3.11||3.44|3.47|3.32|3.3|3.48|3.29|3.41|3.8|4.04|4.36|4.58|4.79|4.79|4.74|4.67|4.5|4.63|4.83|4.94|5.04|4.9|4.93|5.16|5.34|4.87|4.86|4.92||||||||||||||5.393|5.529|5.486|5.564|6.007|6.043|6.2|6.186|6.629|6.514|6.75|7.293|7.3||8|7.193|6.586|6.886|6.471|6.857|6.75|6.629|6.364|5.914|5.721|6.057|6.021|6.636|6.9|7.25|8.021|8.129||8.25|7.636|8.557|8.679|8.171|8.336|9.107|9.536|9.529|9.164|9.614|9.6|9.443|8.721|9|9.129|9.5|10.271|10.243|9.936|10.079|10.386|10.429|9.986|9.579|8.736|8.357|8.857|9.093|9.429|9.357|8.979|8.5|8.429|8.307||8.407|7.95|7.629|7.95|7.971|8.35|8.479|9.036|9.086|9.207|9.3|9.243|9.021|8.136|8.607||8.536|8.479|8.471|8.25|8.136|8.321|8.4|8.65|8.771|8.693|8.979|9.114|9.007|8.864|8.686|8.264|9.186|9.321|9.45|9.821|9.607|9.479|10.357|10.829|11.007|10.771|10.464|10.293|10.071|9.95|9.757|9.614|9.529|9.236|9.279|9.057|8.843|9.714|10.136|10.036|10.036|10.05|9.8|9.7|10.114|9.871|10.729|11.564|11.407|11.614|10.921|9.336|8.486|8.107|8.221|8.836|8.564|8.45|8.6|8.329|8.657|8.671|8.693|7.814|7.557|7.171|7.871|7.886|8.064|8.029|8.593|8.536|8.821|8.293|10.007|10.393|10.9|11.086|11.107|10.493|10.629|10.45|10.614|10.871||10.857|10.657|10.85|11.229|12.064|12.507|12.821|12.979|12.157|13.214|13.921|12.964|14.679|14.107|14.6|13.364|13.793|12.779|10.957|10.014|10.164|11.2|11.336|10.55|10.814|11.414|12.25|12.95|14.786|15.8|13.036
07108|100414|/equities/cssc-holdings|SHANGHAICOMP|19.55|18.58|18.88|19.87|20.4|18.79|17.72|18.2|18.47|21.13|21.39|22.59|23.14|23.98|21.8|21.95|20.65|20.89|23.43|24.06|20.61|20.74|21.6|21.97|19.6|18.66|16.81|17.26|17.09|18.15|18.56|18.43|18.32|19.14|19.87|18.38|17.62|16.45|16.86|17.41|16.91|15.92|16.24|16.38|16.43|16.17|18.74|17.39|18.12|19.3|19.6|19.4|18.72|18.21|18.31|19.22|19.37|19.69|19.25|21.69|21.6|22.53|24.04|23.84||23.82|23.34|22.52|23.43|23.32|22.79|21.54|20.29|19.93|20.19|19.16|19.49|18.81|19.39|19.96|19.6|20.24|20.15||20.31|20.32|21.81|19.71|17.91|20.31|20.83|21.03|20.45|22.02|22.28|22.59|23.34|22.97|22.46|23.26|23.646|24.331|24.246|25.254|27.008|28.7|28.492|25.9|26.154|25.808|24.808|27.177|27.838|29.223|24.215|22.815|22.146|21.708|21.854||21.9|20.231|19.423|19.923|19.915|20.061|22.892|23.846|23.831|24.6|25.8|27.246|26.831|24.315|25.154||24.038|25.631|26.308|27.692|29.769|31.061|30.677|32.177|33.761|35.2|36.315||36.692|35.096|35.322|33.341|34.149|32.385|31.909|32.832|32.779|32.918|33.731|37.154|37.909|37.736|37.38|40.308|39.769|40.322|36.524||38.442|37.048|36.976|35.904|34.639|33.178|32.75|32.572|30.135|30.51|28.875|29.178|29.457|29.418|30.438|34.462|31.548|30.875|31.534|29.087|28.514|27.375|27.784|28.673|29.365|28.269|29.072|27.889|28.745|28.726|27.966|26.524|27.409|26.192|29.399|29.913|30.255|30.721|31.476|30.803|32.25|31.327|30.591|31.293|33.413|33.587|33.76|34.038|34.365|33.707|33.798|34.144||34.197|33.111|34.12|35.981|38.264|36.692|37.423|36.615|36.337|38.192|39.043|36.923|39.913|38.62|39.981|34.894|36.346|34.947|34.875|32.918|34.183|37.149|37.394|35.245|35.99|37.736|37.106|44.692|42.942|36.091|35.163
07109|100384|/equities/cyts-tours|SHANGHAICOMP|12.98|13.153|13.08|13.673|13.473|12.593|12.533|12.9|12.06|12.66|12.92|12.96|12.953|12.473|12.327|12.073|11.32|11.233|11.793|11.627|10.933|11.587|11.787|12.34|12.287|12.06|12.5|12.82|12|12.393|11.86|11.213|11.167|12.013|11.68|11.953|11.34|11.327|10.7|11.34|10.853|10.26|9.573|9.387|8.927|8.713|9.92|9.753|9.96|10.44|9.993|10.06|10.027|9.493|9.353|9.787|9.44|9.62|10.3|10.647|10.287|10.333|10.24|10.46||11.16|10.653|10.78|11.327|10.54|10.54|10.433|9.887|10.167|9.493|9.12|9.747|9.72|10.033|10.613|10.38|10.787|10.953||11.02|10.72|11.373|11.653|11.173|11.133|11.833|12.427|12.293|12.107|12.533|13.26|12.44|11.987|11.56|11.707|11|11.293|10.887|11.227|11.267|11.593|11.28|11.587|11.927|11.38|10.74|11.34|12.113|11.307|11.167|10.813|10.553|10.207|10.047||9.733|10.127|9.547|10.04|10.6|10.113|10.233|10.487|10.62|10.2|10.68|10.46|9.893|8.867|9.26||9.04|9.72|9.873|9.993|10.54|10.64|10.587|10.193|9.713|9.733|9.533|9.587|9.38|8.907|8.547|8.333|9.027|9.187|8.987|9.433|9.727|9.593|9.807|10.933|10.487|10.393|10.513|10.567|10.3|10.42|10.6|10.02|10.053|9.847|9.7|9.733|8.973|9.393|9.627|9.56|9.913|10.38|10.32|10.16|10.667|10.307|10.493|11|10.96|10.567|10.3|11.32|11.18|11|11.373|11.88|11.973|11.447|11.113|11.473|11.453|11.02|10.72|10.293|10.44|9.88|10.353|9.793|10.787|10.333|9.913|9.727|9.607|9.973|11.08|12.507|12.413|12.113|11.753|11.647|11.367|11.307|11.493|11.887||11.74|11.627|11.253|11.293|11.513|10.54|10.633|10.273|9.82|15.54|15.38|14.25|14.99|13.99|12.95|12.17|12.58|11.88|11.89|11.23|11.9|13.46|12.71|12.15|12.17|11.12|11.34|12.53|13.34|11.93|12.1
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|2.33|2.37|2.37|2.49|2.52|2.47|2.46|2.49|2.47|2.53|2.54|2.63|2.67|2.54|2.53|2.6|2.48|2.5|2.7|2.75|2.72|2.87|2.98|2.97|2.9|2.77|2.68|2.87|2.81|2.95|3.16|2.93|2.92|3.11|3.43|2.83|2.81|2.4|2.42|2.36|2.35|2.37|2.4|2.49|2.53|2.56|2.72|2.93|2.99|3.06|3.06|3.05|3.06|3.05|3.06|3.19|3.06|3.1|3.24|3.45|3.34|3.37|3.41|3.42||3.67|3.7|3.54|3.6|3.39|3.43|3.48|3.4|3.23|3.11|2.98|3.12|3.14|3.28|3.5|3.49|3.36|3.3||3.25|3.34|3.36|3.29|3.4|3.64|3.7|3.93|4.04|4.14|4.36|4.41|4.24|4.18|4.12|4.03|4.21|4.21|4.13|4.03|4.18|4.36|4.04|3.85|3.79|3.63|3.58|3.92|4.07|4.32|4.38|4.31|4.13|4.12|4.13||4.18|3.96|3.72|3.8|3.75|3.78|3.98|4.25|4.43|4.54|4.69|4.98|4.84|4.42|4.94||4.74|5.04|5.13|5.24|5.21|5.67|5.54|5.55|5.39|5.4|5.03|5.21|5.29|5.16|5.21|4.97|5.13|5.31|5.28|5.81|6.09|6.27|6.32|6.54|6.32|6.19|6.26|6.37|6.27|6.48|6.62|6.49|6.94|6.55|6.48|6.46|6.31|6.64|6.78|6.58|6.99|7.15|6.92|7.06|7.21|7.62|7.89|8.91|9.05|8.58|8.87|8.02|7.59|7.88|7.65|7.06|7.25|7.35|7.6|7.78|8.19|8.11|7.7|6.6|6.77|6.46|7.72|7.51|7.79|7.72|7.83|7.15|7.1|7.95|8.44|9.47|8.98|8.99|7.91|7.51|7.31|6.64|6.79|6.81||6.04|5.83|6.46|6.77|6.33|6.1|6.16|5.93|5.78|6.13|6.19|6.15|6.31|6.23|5.93|5.48|5.72|5.58||5.54|5.48|5.67|5.65|5.54|5.61|5.47|5.58|5.97|6.11|5.92|6.34
07112|100803|/equities/china-enter|SHANGHAICOMP|4|4.125|4.222|4.486|4.549|5.425|5.633|5.558|5.242|5.242|5.208|6.158|5.608|5.217|5.208|5.325|5.008|5.042|5.567|5.6|5.875|6.317|6.417|6.25|5.725|5.583|5.633|5.308|5.417|6.175|6.55|5.917|5.733|5.583|5.892|5.758|5.467|4.425|4.333|4.358|4.267|4.175|4.242|4.333|4.108|3.883|4.325|4.483|4.625|5.05|5.125|5.275|4.9|4.708|4.575|5|4.275|4.492|4.425|3.833|3.742|3.942|4.425|4.392||4.65|4.733|4.608|4.792|4.267|4.492|4.292|3.958|3.883|3.642|3.425|3.717|3.65|3.608|3.75|3.433|3.45|3.367||3.342|3.25|3.475|3.533|3.292|3.408|3.55|3.608|3.525|3.558|3.717|3.758|3.992|3.9|4.083|4.142|4.058|4.3|4.133|3.977|4.076|4.379|4.394|4.045|3.924|3.636|3.47|3.583|3.591|4.061|4.008|4.129|3.151|3.129|2.97||2.962|2.849|2.826|2.826|2.985|3.106|3.394|3.364|3.508|3.667|3.704|3.886|3.901|3.583|3.841||3.72|4.008|4.121|4.189|4.295|4.644|4.348|4.424|4.492|4.727|4.97|5.167|5.318|5.182|5.159|4.864|5.008|5.076|5.045|5.788|5.795|5.568|5.97|6.379|6.667|5.992|5.833|6.091|5.674|5.803|5.705|5.553|5.811|5.636|5.091|5.023|5.008|5.462|5.5|5.242|5.697|5.788|6.045||||||||||||||||||||||||||||||5.439|5.432|6.333|6.583||8.042|8.421|7.984|8.106|7.721|7.692|7.908||7.78|7.587|7.716|8.531|8.065|8.293|8.59|8.351|8.333|9.417|9.61|9.266|10.594|10.437|10.46|9.592|10.286|9.744|8.706|8.176|8.287|9.178|9.569|8.963|8.619|9.417|11.364|10.058|10.589|11.189|11.195
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|1.93|1.95|1.95|2.01|2.02|1.99|1.99|1.98|1.96|2|1.95|2.02|2.06|2.01|2.01|2.02|1.97|1.98|2.07|2.09|2.04|2.19|2.26|2.25|2.2|2.16|2.17|2.21|2.19|2.24|2.32|2.27|2.26|2.38|2.59|2.09|2.08|1.99|2.03|2.01|1.99|1.99|1.97|2.02|2.03|2.02|2.2|2.37|2.48|2.52|2.53|2.53|2.53|2.45|2.46|2.52|2.55|2.54|2.51|2.6|2.63|2.75|2.8|2.79||2.96|2.79|2.76|2.85|2.77|2.77|2.76|2.69|2.67|2.62|2.54|2.65|2.65|2.74|2.81|2.8|2.87|2.82||2.8|2.76|2.94|2.92|2.88|3.02|3.04|3.1|3.05|3.07|3.07|3.13|3.2|3.16|3.22|3.38|3.36|3.55|3.4|3.37|3.35|3.54|3.42|3.43|3.32|3.26|3.18|3.5|3.59|3.63|3.65|3.69|3.6|3.51|3.43||3.44|3.18|3.07|3.18|3.27|3.46|3.78|4.06|4.16|4.03|4.17|4.39|4.05|3.74|4.15||3.98|3.97|3.67|3.74|3.86|4.02|3.93|4.06|4.25|4.45|4.61|4.77|4.75|4.81|4.39|4.46|4.71|4.66|4.91|5.2|5.23|5.24|5.21|5.48|5.55|5.68|5.5|5.72|5.74|6.77|6.77|7|7.19|7.33|7.04|7.22|6.23|6.12|6.29|5.94|6.02|6.08|6.12|5.75|5.94|5.83|5.79|6.26|6.09|5.78|5.77|5.31|5.23|5.15|5.14|5.31|5.37|5.35|5.51|5.24|5.38|5.38|5.27|5.14|5.47|5.45|5.77|5.69|5.64|5.77|5.62|5.44|5.64|5.2|5.22|5.4|5.5|5.58|5.66|5.38|5.47|5.42|5.58|5.56||5.52||||||||||||||||||||||||||||||
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|12.515|12.705|12.875|13.945|14.55|15.145|13.205|12.885|10.835|10.775|9.15|9.545|10.215|10.01|9.8|10.035|8.695|8.97|9.77|9.935|10.43|10.305|10.36|10.5|10.115|10.535|11.32|11.9|11.35|11.935|12.42|10.827|10.907|11.733|12.093|11.853||12.267|12.313|12.097|11.617|11.037|10.93|11.747|11.753|10.847|10.357|10.11|10.513|11.253|10.73|10.18|9.1|9.203|8.567|9.15|8.533|8.477|8.123|8.467|7.63|7.823|8.56|8.477||8.94|8.657|9.037|9.49|9.243|9.463|9.093|8.15|8.113|7.673|7.29|7.163|6.97|7.053|7.393|6.633|6.417|5.973||5.94|5.63|5.947|6.067|5.577|5.767|6.133|6.193|5.733|5.663|5.993|6.46|6.48|6.03|5.763|5.95|5.83|5.74|5.503|4.97|5.28|5.656|5.151|5.031|5.48|5.318|4.809|4.953|5.518|5.669|5.518|5.353|5.262|5.493|4.253||3.933|3.902|3.884|3.567|3.716|3.631|3.933|4.009|4.109|3.818|4.2|4.211|4.013|3.664|3.978||3.951|3.891|4.42|3.982|3.558|3.076|3.016|2.964|2.731|3.009|2.716|2.8|2.747|2.378|2.131|2.071|1.931||1.881|1.814|1.788|1.589|1.474|1.578|1.431|1.424|1.353|1.354|1.332|1.335|1.393|1.31|1.337|1.353|1.249|1.233|1.178|1.214|1.243|1.211|1.265|1.307|1.271|1.317|1.375|1.321|1.382|1.429|1.346|1.304|1.34|1.415|1.399|1.421|1.417|1.543|1.511|1.485|1.45|1.447|1.511|1.542|1.483|1.353|1.367|1.374|1.425|1.376|1.404|1.488|1.519|1.306|1.442|1.618|1.881|1.91|2.431|2.576|2.646|2.453|2.368|2.115|2.253|2.069||3.833|3.531|3.525|3.914|3.758|3.769|3.864|3.858|3.611|3.803|4.044|3.583|3.972|3.525|3.494|3.278|3.539|3.175|3.092|2.944|3.217|3.467|3.533|3.083|2.872|2.767|2.439|2.728|2.878|2.686|2.622
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07117|100319|/equities/gezhouba|SHANGHAICOMP|3.79|3.79|3.8|3.91|3.94|3.88|3.96|3.94|3.9|4.02|3.88|4.03|3.91|3.84|3.83|3.88|3.85|3.72|3.94|3.96|3.92|4.1|4.22|4.12|4.07|4.03|4.08|4.26|4.09|4.16|4.22|4.07|4.08|4.24|4.36|4.08|4.1|4.13||4.02|3.95|3.94|3.79|3.94|3.94|3.94|4.34|4.68|4.81|5.03|5|5.04|5.08|5.05|5|5.16|5.02|5.04|5.05|5.3|5.21|5.33|5.56|5.52||5.9|5.78|5.51|5.67|5.42|5.7|5.47|5.39|5.3|5.1|4.74|4.96|4.86|5|5.24|5.09|5.29|5.2||5.15|5.05|5.45|5.55|5.25|5.51|5.69|5.9|5.8|5.99|6.08|6.11|6.28|6.53|6.94|7.07|7.08|7.44|7.18|7.11|7.38|7.76|7.58|7.64|7.46|7.29|7.16|8.05|8.04|8.5|8.57|8.25|8.01|8.1|8.14||8.13|7.58|7.34|7.7|7.45|7.52|8.19|8.54|8.49|8.68|9.12|9.55|8.96|8.07|9||8.01|8.64|8.84|8.84|9.38|9.94|9.53|9.93|10.61|10.78|11.67|11.88|11.77|11.86|11.66|10.4|10.03|10.25|10.28|11.11|11.17|11.29|11.64|12.62|11.91|12.34|11.88|12.52|13.29|13.3|13.31|14.06|14.78|14.64|15.14|14.28|13.03|12.55|12.31|11.6|11.98|12.24|11.77|11.94|11.13|10.61|10.47|11.18|9.65|9.44|8.82|9.05|8.7|8.97|8.9|9.75|10.1|9.3|9.59|9.25|9.46|8.8|8.7||7.487|6.907|7.787|7.513|7.513|7.28|7.373|7.053|7.007|7.16|8.14|9.28|9.533|9.64|9.647|9.527|8.887|8.647|9.087|9.2||8.827|8.893|8.573|8.253|8.287|7.653|7.807|7.627|7.353|7.9|8.027|7.693|8.14||7.399|7.247|7.151|6.921|6.735|6.431|6.696|6.729|6.476|6.195|6.29|6.437|6.825|7.151|7.495|7.298|7.135
07118|100511|/equities/merro-pharm|SHANGHAICOMP|3.718|3.769|3.846|4.144|4.01|4.231|3.99|4.21|3.456|3.451|3.574|3.205|3.164|3.062|3.026|3.051|2.882|2.861|3|2.959|2.974|3.031|3.036|3.144|3.103|3.174|3.118|2.949|3.087|3.236|3.231|3.215|3.22|3.144|3.159|3.231|3.2|||||||||||||||||3.795|3.764|3.672|3.574|3.528|3.533|3.462|3.385|3.374|3.22|3.149||3.174|3.077|3.01|3.062|2.805|2.79|2.8|2.708|2.697|2.646|2.585|2.764|2.754|2.928|3.026|2.861|2.851|2.795||2.759|2.739|2.918|2.959|2.795|2.928|2.908|3.026|2.769|2.841|3.021|3.144|3.159|3.067|3.144|3.215|3.087|3.261|3.149|3.226|3.369|3.446|3.354|3.456|3.656|3.041|2.933|4.38|4.32|4.553|4.52|4.433|4.167|4.06|3.967||3.847|3.76|3.547|3.773|3.88|4.027|4.607|4.787|4.933|5.187|5.28|5.293|5.307|4.8|5.087||4.94|5.433|5.547|5.74|6.2|5.92|6.047|5.807|5.92|6.187|6.527|9.94|9.5|9.36|9.11|8.9|9.26|9.26|9.15|10.55|10.27|10.37|10.03|10.67|11.57|12.19|12.23|12.62|13.02|11.35|10.9|10.31|10.55|10.44|10.19|10.12|10.16|10.48|11.3|10.81|10.75|11.89|11.34|12.7|12.84|12.5|12.15|12.18|11.91|9.82|9.7|10.82|10.77|10.04|10.22|11.2|10.79|9.68|8.8|9.05|8.71|8.2|8.28|7.75|8.06|7.55|8.15|7.83|8.06|7.4|7.71|7.12|7.96|8.76|8.65|9.88|9.8|9.56|9.4|9.11|9.21|9.02|9.33|9.24||8.83|8.73|8.59|9.06|9.47|8.94|9.24|9.04|8.81|9.59|9.79|9.49|11.19|8.54|8.56|7.92|7.91|7.87|7.46|7.1|7.53|8.39|8.14|7.91|8.15|6.59|6.75|7.55|7.41|7.51|7.72
07119|101050|/equities/hainan-rubber|SHANGHAICOMP|5.56|5.7|5.98|6.86|6.84|6.79|6.78|7.1|6.97|7.81|7.44|8.3|8.08|7.13|7.02|7.43|7.1|6.7|7.09|7.36|7.64|8.67|8.8|8.79|8.61|8.19|7.66|8.36|8.41|9.38|9.16|7.87|7.15|6.4|6.99|6.48|4.72|4.55|4.51|4.55|4.26|4.27|4.24|4.3|4.27|4.14|4.74|5.07|5.19|5.6|5.76|5.37|5.42|5.31|5.1|5.47|5.62|5.76|5.56|5.84|5.46|5.77|5.84|5.79||6.34|6.52|6.25|5.88|5.49|5.75|5.63|5.42|5.55|5.02|4.73|5.09|5.31|5.39|5.73|5.66|5.85|5.91||5.99|5.82|6.2|5.99|5.96|6.15|6.4|6.38|6.32|6.46|6.68|6.89|6.98|6.87|6.8|6.85|6.67|7.12|6.96|7.14|7.74|7.73|7.74|7.29|7.13|6.92|6.71|7.32|7.67|8.04|8.14|8.04|7.79|7.79|7.39||7.73|6.52|6.11|6.8|6.68|6.75|7.72|7.97|8.19|8.76|8.19|8.95|8.48|7.84|8.87||8.6|9.4|9.88|10.01|10|10.4|10.08|10.54|10.93|11.15|11.76|12.32|12.5|12.2|12.06|11.42|11.36|11.1|11.53|11.28|11.37|10.95|11.43|12.48|12.9|12.83|12.35|13.63|14.08|13.88|14.2|14.91|15.31|14.88|13.83|11.97|11.28|10.56|11.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07120|942810|/equities/china-hi-tech|SHANGHAICOMP|||||||||||||4.76|4.69|4.7|4.53|4.45|4.33|4.79|4.92|4.49|4.47|4.55|4.74|4.65|4.45|4.35|4.62|4.87|5.08|5.25|4.63|4.58|4.39|4.43|4.29|4.59|4.48|4.38|4.21|4.05|3.94|3.85|3.75|3.67|3.67|3.88|4.16|4.08|4.58|4.61|4.16|4.28|4.07|4.04|3.59|3.35|3.23|3.15|3.27|3.18|3.38|3.13|3.12||3.15|3.16|3.16|3.1|3.27|2.79|2.81|2.71|2.74|2.63|2.61|2.83|2.81|2.94|3.06|2.97|3.06|3.08||3.1|2.99|3.28|3.31|3.21|3.1|3.1|3.1|2.94|2.98|3.04|3.06|3.29|3.06|3.12|3.23|3.08|3.29|3.04|3.18|3.29|3.23|3.23|3.3|3.19|3|2.83|3.04|3.12|3.42|3.42|3.52|3.58|3.02|2.93||2.85|2.73|2.52|2.86|3.03|3.36|3.52|4.28|4.04|3.95|3.97|3.77|3.6|3.38|3.67||3.58|3.99|4.07|4.12|4.11|4.26|4.2|4.15|4.34|4.32|4.54|9.38|9.24|9.02|8.85|9.25|9.69|9.45|9.35|10.71|10.44|10.62|10.49|11.5|11.62|11.95|11.82|12.4|11.73|11.84|11.42|9.69|8.13|7.86|7.62|7.52|7.7|8.23|8.41|7.7|8.11|8.4|8.23|8.72|8.81|8.41|7.94|8.77|8.25|8.27|8.11|8.95|8.74|8.02|8.19|8.89|8.73|7.95|8.43|7.08|7.22|7.32|6.72|6.45|6.33|5.97|6.78|6.65|6.88|6.66|6.93|6.47|7.17|7.44|7.72|9.15|8.98|9.38|9.43|8.69|8.62|8.08|8.47|8.33||7.94|7.65|7.85|8.31|8.57|8.17|8.22|7.37|7.11|7.85|7.57|7.08|7.82|7.53|7.19|6.74|7.05|6.9|6.25|5.94|6.38|6.93|||||||||
07121|100429|/equities/china-animal|SHANGHAICOMP|6.378|8.786|8.9|9.55|9.543|9.357|9.457|9.364|9.271|9.821|10.179|10.286|10.479|10.05|9.879|10.464|10.064|10.243|10.986|11.371|10.207|10.129|10.064|9.757|9.586|9.286|9.014|9.486|9.486|10.271|10.15|10.043|9.729|9.243|9.714|9.314|9.157|9.386|9.129|9.729|8.893|8.743|8.479|8.65|8.379|7.957|8.671|8.893|9.171|9.986|9.471|9.65|9.286|8.729|12.24|12.56|13|13.64|12.73|13.99|13.77|14.47|14.48|14.41||13.41|13.54|13.32|14.03|12.83|12.34|12.46|12.22|11.86|11.26|10.69|12.03|11.41|12.08|12.58|12.48|12.89|13.07||12.64|13.06|14.5|14.6|14.44|15.22|15.73|16.09|15.97|15.8|15.96|16.07|16.99|17.06|17.26|17.46|16.76|18.02|18|18.06|17.1|17.72|16.81|18.02|17.33|16.96|16.82|18.01|18.43|19|18.96|18.68|18.06|17.91|17.91||16.94|16.65|15.78|17.34|19.04|18.58|19.49|20.14|20.45|19.46|20.44|20.75|18.22|16.62|18.78||18.52|20.32|20.54|21.01|22.57|22.91|22.02|22.98|21.61|22.47|23.16|24.27|23.29|22.96|21.22|20.3|24.04|24.25|23.38|25.32|26.22|26.04|24.52|25.01|23.44|24.07|24|25.13|24.8|23.81|23.22|23.23|24.33|22.68|21.7|21.68|20.98|22.94|24.66|23.85|24.05|25.52|24.57|25.79|26.38|27.09|26|27.24|25.49|25.98|24.71|27.36|26.82|26.41|26.45|26.93|27.42|27.05|27.2|28.58|27.61|25.18|24.82|23.66|24.15|21.93|25.23|24.35|26.29|27.18|25.04|22.74|23.84|24.75|23.63|25.89|24.65|23.87|23.46|22.9|23.38|23.9|23.81|24.2||22.76|21.51|23.65|23.59|24.9|21.8|20.27|20.63|19.6|21.35|21.61|20.63|23.12|22.94|23.36|21.25|21.97|19.41|19.76|18.99|19.8|21.22|20.98|20.49|19.96|18.6|18.25|22.23|20.15|20.18|21
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|16.33|16.365|16.42|17.485|17.8|16.905|16.38|17.4|17.165|18.435|18.97|18.44|19.105|16.92|16.825|17.69|16.89|17.07|17.145|16.945|16.75|17.545|17.2|17.465|17.21|17.605|16.595|17.84|19.6|19.5|20.145|20.72|20.55|20.86|18.4|19.02|18.66|16.805|16.4|17.22|15.605|15.255|14.94|15.49|15.06|14.6|14.68|15.01|14.925|16.17|16.19|16.455|16.09|15.585|15.415|15.44|14.99|14.91|16.49|16.58|15.12|14.79|14.44|15.09||14.84|14.03|13.595|14.44|14.035|13.495|13.45|13.195|13.035|12.605|12.925|13.795|14.235|15.83|15.27|14.59|14.88|13.88||14.155|13.49|14.11|14.71|13.585|14.015|14.34|14.78|14.62|14.275|15.125|15.135|15.32|14.11|13.945|14.25|13.45|13.655|13.185|13.29|13.49|13.905|14.46|14.5|14.23|13.17|25.54|26.6|27.9|27.5|27.18|26.68|26.71|25.91|24.89||25.01|24.93|23.61|26.23|25.83|27.84|27.8|28.52|27.95|27.42|26.88|27.94|26.99|26.26|25.05||24.61|26.56|26.99|27.79|28.14|27.79|28.46|28.49|27.8|26.58|26.47|26.44|24.35|23.75|23.45|21.93|22.99|23.9|23.59|26.42|26.17|27.35|27.35|30.03|27.86|27.01|26.6|28.22|27.71|29.18|30.17|28.59|27.48|28.98|27.47|27.38|25.56|28.39|29.37|30.97|32.82|35.1|35.34|31.99|34.77|32.81|32.15|25.55|24.27|24.3|22.49|25.77|25.3|23.95|25.64|25.14|25.25|25.14|23.32|24.04|24.27|22.81|21.36|20.94|21.34|19.03|19.75|18.32|19.48|18.21|18.29|17.09|18.23|20.96|19.38|19.15|18.8|19.35|18.95|18.4|18.13|18|18.53|18.69||18.66|19.01|18.76|18.7|19.87|20.51|20.94|18.6|18.42|19.88|20.79|18.51|20.59|19.04|17.21|15.74|17.13|15.41|||||||||||||
07123|100408|/equities/fiber-glass|SHANGHAICOMP|2.326|2.336|2.336|2.585|2.487|2.519|2.377|2.437|2.421|2.336|2.427|2.421|2.386|2.251|2.235|2.285|2.219|2.254|2.399|2.393|2.32|2.377|2.342|2.323|2.251|2.285|2.235|2.241|2.326|2.415|2.532|2.513|2.506|2.614|2.629|2.591|2.607|2.446|2.44|2.459|2.506|2.519|2.528|2.677|2.724|2.409|2.595|2.462|2.516|2.658|2.724|2.614|2.557|2.519|2.645|2.936|2.929|2.73|2.674|2.778|2.611|2.651|3.398|3.432||3.735|3.542|3.428|3.599|3.557|3.833|3.621|3.651|3.545|3.401|2.943|3.072|3.091|2.985|3.053|2.89|3.114|2.954||2.856|2.697|2.996|2.856|2.671|2.924|3.341|3.542|3.398|3.349|3.375|3.409|3.568|3.724|3.92|4.129|3.989|4.182|3.869|3.897|3.934|4.364|4.25|4.356|4.318|3.998|3.727|4.071|4.5|4.624|5.127|5.091|4.803|4.788|4.354||4.467|4.082|3.624|3.933|3.918|3.976|4.406|4.721|5.194|5.373|5.582|5.903|5.727|5.17|6.248||5.891|13.353|14.927|14.907|15.173|16.767|17.527|19.293|20.813|20.56|21.4|22.6|21.407|19.947|19.793|18.347|18.52|18.687|17.727|17.553|17.493|17.907|18.38|19.24|19.22|20.253|21.313|21.293|19.52|19.82|18.107|18.287|17.047|15.267|14.973|14.733|14.327|15.26|16.653|16.933|16.46|15.747|15.113|14.447|15.18|14.827|15.2|16.98|16.653|15.2|16.127|15.127|14.58|14.093|14.2|13.027|13.213|13.24|13.047|13.127|12.033|11.727|11.173|10.507|10.633|10.633|11.393|10.367|11.12|10.773|11.747|11.093|11.5|12.2|12.753|14.287|14.607|14.587|||||13.58|12.847||12.513|11.42|12.26|13.047|14.433|14.2|12.453|12.587|12.113|12.853|12.467|11.133|12.28|12.207|11.48|10.393|11.113|10.9|10.573|10.007|10.333|10.78|10.527|10.3|11.433|11.48|11.54|12.6|13.253|13.04|11.147
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07125|100874|/equities/cec-corecast|SHANGHAICOMP|7.27|7.48|7.72|8.34|8.4|8.72|8.73|8.57|8.7|8.2|7.92|7.97|7.95|7.64|7.28|7.27|7.09|7.08|8.2|8.23|8.23|8.4|8.51|9.06|8.79|8.23|8.12|8.49|8.36|9.23|8.87|8.13|7.95|7.91|8.15|8.27|8.12|8.02|7.96|8.13|8.14|7.92|7.66|7.55|7.67|7.14|7.27|7.35|7.92|7.95|7.75|7.09|7.01|5.65|5.51|5.64|5.44|5.5|5.7|5.95|5.7|5.96|5.86|5.62||5.76|5.67|5.58|5.51|5.3|5.19|5.19|5.08|5.07|4.92|4.73|5.17|5.15|5.28|5.62|5.58|5.88|5.8||5.68|5.7|6.08|5.96|5.4|5.65|5.54|5.58|5.37|5.26|5.36|5.26|5.7|5.87|6.19|6.25|6.15|6.56|6.48|6.65|6.97|6.9|6.94|7.25|6.44|6.2|5.82|6.78|7.39|7.03|6.7|6.6|6.39|5.95|5.79||5.65|5.41|5.26|5.73|5.72|6.27|6.85|6.74|7.42|8.16|7.67|7.74|7.38|6.58|7.31||6.9|7.23|7.52|7.29|7.57|8.03|7.47|7.98|7.87|8.09|9.49|9.71|9.41|9.1|9.02|8.61|9.25|9.37|9.1|10.81|11.86|11.1|9.94|11.55|10.73|9.15|8.82|8.87|8.66|8.75|8.68|8.48|8.38|8.29|8.04|8.16|7.95|7.71|8.44|8.35|8.71|8.77|8.37|8.87|8.55|8.39|8.62|8.82|8.46|7.99|7.87|8.3|7.95|7.91|8.26|8.27|8.38|7.93|7.8|7.66|7.95|7.87|7.35|7|7.08|6.68|7.62|7.3|7.63|7.15|7.29|6.81|7.6|8.38|8.03|9.55|9.66|10.26|10.16|10.04|10.27|8.84|8.8|8.74||8.21|7.83|8.3|8.75|9.82|8.01|8.08|7.81|7.44|7.67|7.7|7.44|8.42|7.72|8.44|6.64|6.72|6.45|6.4|6.16|6.39|6.91|6.89|6.49|6.5|5.64|5.98|6.38|6.47|6.52|7.15
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07127|100670|/equities/cn-national-me|SHANGHAICOMP|20|20.26|19.69|20.93|21.67|20.58|20.95|21.52|20.7|21.56|21.88|22.75|24.51|21.98|20.68|19.77|18.59|18.94|18.86|17.72|16.91|16.88|17.42|17.06|16.98|17.42|16.08|16.87|17.45|16.79|18.89|18.74|18.45|17.75|17.81|17.61|17.43|16.75|16.62|17.5|15.79|16.45|14.96|15.41|14.51|14.34|15.82|16.16|16.17|17.9|16.52|17.05|17.85|17.27|17.17|17.13|16.81|17.35|17.99|19.12|17.62|17.59|19.34|19.25||18.81|17.69|17.2|17.63|16.25|14.04|14.35|13.44|13.89|13.55|12.56|13.21|13.19|13.84|14.3|13.85|14.36|13.98||14.16|13.9|14.01|14.66|13.89|14.73|14.93|14.96|14.21|14.04|14.37|15.13|14.25|14|13.38|14.26|14.02|14|13.59|14|13.84|13.29|12.33|12.5|12.07|11.35|11.25|12.4|13.24|12.64|12.8|12.93|12.21|12.19|11.95||11.63|11.03|10.73|11.99|12.7|13.68|14.12|14.99|14.63|15.66|15.75|16.12|15.7|14.45|16.17||15.95|17.5|17.05|17.15|17.72|18.96|17.02|17.46|16.23|16.31|17.93|17.64|16.84|15.44|15.34|14.7|16.16|16.35|16.33|17.18|18.14|18.72|17.89|19.31|21.5|21.32|21.4|21.85|22.84|23.48|21.8|22.25|21.74|22.39|21.9|21.92|21.26|22.75|23.9|24.8|23.8|25.89|25.52|25.28|27.53|26.98|27.81|23.48|23.3|22.44|21.51|23.07|22.82|24.46|23.99|25.84|25.18|24.54|23.32|25.25|24|22.71|22.22|22.01|22.66|19.7|22.13|21.5|23.91|23.12|24.36|23.17|25.37|26.51|25.84|25.96|25.31|26.03|25.25|24.7|25.69|25.54|27.5|27.92||25.69|25.49|26.99|26.87|28.5|27.46|25.6|26.36|24.68|24.38|24.26|24.47|22.24|20.79|21.77|19.02|18.73|18.38|18.55|17.94|18.57|20.47|19.93|20.15|18.94|18.39|16.78|18.42|17.49|17.9|18.41
07128|100325|/equities/china-meheco|SHANGHAICOMP|10.35|10.38|10.865|11.33|11.97|11.33|11.12|11.515|10.775|11.35|11.625|11.84|10.425|9.955|9.865|10.075|9.765|10.27|10.36|10.805|10.3|10.56|10.745|10.785|10.19|10.295|9.66|9.955|10.685|10.78|11.18|10.655|10.255|9.63|9.67|9.805|9.595|9.385|9.39|9.62|9.78|9.935|10.355|10.45|8.295|8.195|9.1||10.07|10.245|10.06|10.345|10.35|10.025|9.955|10.25|10.49|10.325|10.465|10.915|10.57|10.91|11.855|11.505||11.275|11.075|10.76|11.28|10.035|9.885|9.92|9.59|9.625|9.88|9.405|9.59|9.255|9.705|9.64|9.515|9.78|9.82||9.63|10.375|10.42|9.495|8.75|9.62|10.365|10.64|10.405|10.385|10.545|10.635|10.95|10.975|11.145|11.6|11|10.93|11.065|11.15|11.435|||||||||||||||||||||||||10.12|9.795|10.73|10.075|9.065|10.88||10.355|11.28|11.75|11.91|12.63|13.05|13.2|13.69|13.6|13.785|14.13|13.775|12.99|12.75|12.17|11.735|11.285|11.445|10.845|12.005|12.005|12.31|11.92|12.295|13|11.29|10.355|9.93|9.145|9.405|8.56|8.16|8.05|7.69|7.52|7.505|7.55|8.17|8.16|8.16|8.12|8.785|8.645|8.855|9.505|9.115|8.98|9.27|9.2|8.9|8.54|9.3|9.245|9.02|8.82|9.06|8.14|7.56|7.615|7.72|7.71|7.305|7.03|6.29|6.6|6.05|6.885|6.9|7.75|7.49|7.78|7.155||8.611|8.531|10.196|9.95|9.919|9.446|9.031|9.458|9.069|9.473|9.631||9.065|8.892|9.273|10.146|10.746|10.123|10.711|10.569|9.823|11.585|11.754|10.404|10.954|9.711|9.027|8.539|6.669|6.8|6.538|6.25|6.542|7.346|5.939|5.769|5.877|5.815|5.715|6.223|5.842|5.846|5.904
07129|101128|/equities/merchants-ship|SHANGHAICOMP|2.35|2.37|2.35|2.48|2.5|2.42|2.39|2.29|2.23|2.28|2.25|2.34|2.35|2.23|2.22|2.26|2.2|2.22|2.37|2.41|2.39|2.59|2.6|2.49|2.41|2.38|2.3|2.42|2.4|2.55|2.77|2.54|2.55|2.74|2.83|2.43|2.38|1.99|2|1.97|1.93|1.92|1.9|1.96|1.96|1.95|2.08|2.13|2.22|2.3|2.29|2.27|2.27|2.27|2.28|2.36|2.4|2.46|2.48|2.56|2.52|2.55|2.59|2.61||2.67|2.62|2.56|2.59|2.51|2.58|2.53|2.48|2.48|2.44|2.33|2.409|2.309|2.364|2.454|2.4|2.409|2.373||2.318|2.309|2.427|2.436|2.364|2.464|2.491|2.573|2.536|2.536|2.591|2.664|2.791|2.927|2.964|2.964|2.991|3.164|2.964|2.991|2.864|2.918|2.882|2.873|2.809|2.773|2.691|2.764|2.845|2.954|3.009|3.009|2.927|2.864|2.873||2.827|2.646|2.564|2.627|2.627|2.691|2.845|2.918|3.027|3.064|3.136|3.245|3.2|3.036|3.182||3|3.064|3.146|3.127|3.146|3.245||3.155|3.164|3.291|3.4|3.473|3.491|3.482|3.509|3.4|3.609|3.636|3.646|3.809|3.827|3.873|3.8|4.045|4.082|4|3.927|3.964|3.918|4|4.1|3.991|4.073|4.091|3.964|3.982|3.946|3.809|3.818|3.736|3.818|3.927|3.936|3.946|3.964|4.018|4.236|4.618|4.364|4.418|4.509|4.236|4.146|4.073|4.064|4.136|4.082|4.1|4.182|4.054|4.173|4.191|4.109|3.918|4.109|3.709|4.027|4.064|4.218|4.073|4.255|4.109|4.446|4.336|4.554|4.7|5.1|5.146|5.227|5.118|5.282|5.045|5.245|5.218||5.154|5.027|5.273|5.346|5.527|5.164|5.146|5.009|5.018|5.173|5.354|4.909|5.373|5.255|5|4.636|4.846|4.682|4.673|4.409|4.627|4.755|4.745|4.646|4.682|4.873|5.146|5.691|5.854|5.764|5.673
07130|101021|/equities/china-merchant|SHANGHAICOMP|10.73|10.37|10.39|10.72|11.15|10.62|10.19|10.22|10.18|10.31|10.78|10.87|12.09|11.69|11.78|12.22|11.35|11.25|12.11|12.45|11.72|12.48|12.54|10.94|10.84|10.54|10.16|10.72|10.81|11.22|11.52|11.3|11.4|11.89|12.31|11.31|11.38|10.92|11.44|11.53|11.25|10.95|10.72|11.14|10.29|10.4|10.98|11.6|12.21|13.18|13.02|12.98|12.65|12.63|12.13|12.49|11.42|12.28|12.07|13.98|13.01|13.57|14.29|12.53||13.6|14.1|10.16|10.4|9.86|10.41|10.37|9.95|9.59|9.03|8.29|8.83|8.61|9.2|9.8|9.83|10.59|10.52||10.32|9.68|10.37|10.48|9.79|9.95|9.97|10.84|10.65|11.16|11.52|11.12|11.33|11.61|11.8|12.73|12.71|13.45|12.88|12.81|12.55|13.46|12.86|13.5|12.87|11.8|11.35|11.82|12.11|12.6|12.49|11.94|11.21|10.98|11.05||11.27|10.57|10.14|10.18|10.07|10.7|11.35|11.25|11.36|11.66|12.12|12.52|12.34|11.52|12.14||11.36|11.82|12.01|11.89|11.96|12.46|11.99|12.23|12.78|13.33|13.88||14.331|14.277|13.831|12.761|13.7|13.577|14.062|13.946|14|13.961|14.146|14.708|14.977|14.946|14.385|14.623|14.446|15.185|15.369|15.2|15.246|14.092|14.085|14.023|13.792|14.461|14.8|14.585|15.761|16.115|16.131|15.815|15.985|16.077|16.923|18.738|18.208|18.192|18.7|16.254|15.677|15.546|15.654|16.192|16.031|16.077|16.585|16.485|17.177|17.285|16.846|15.746|16.423|16.115|16.346|16.054|16.554|16.308|16.992|15.777|16.962|16.923|19.269|20.377|21.546|21.746|22.077|21.569|22.069|22.023|22.254|22.208||22.454|22.885|21.923|22.715|24.015|23.485|22.608|21.639|22.1|24.185|25.085|24.023|25.508||||||||||||||||||
07131|101168|/equities/china-molybden|SHANGHAICOMP|2.17|1.837|1.83|1.86|1.887|1.887|1.85|1.863|1.867|1.94|1.913|2.013|2.053|1.977|1.963|2.01|1.947|1.917|2.087|2.153|2.117|2.237|2.29|2.283|2.23|2.187|2.13|2.197|2.19|2.297|2.373|2.373|2.36|2.503|2.583|2.58|2.527|2.443|2.5|2.527|2.45|2.43|2.253|2.457|2.367|2.233|2.613|2.777|2.813|3.033|3.047|2.893|2.943|2.773|2.863|2.883|2.917|2.993|3.05|3.42|3.283|3.07|3.067|3.047||3.343|3.37|3.093|3.363|2.71|2.793|2.75|2.703|2.557|2.37|2.187|2.46|2.403|2.66|2.8|2.663|2.897|3.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07132|101049|/equities/cn-chemical|SHANGHAICOMP|5.78|5.88|5.87|6.19|6.34|6.13|6.3|6.28|6.07|5.87|5.75|6.25|6.59|6.25|6.2|6.5|6.34|7.13|7.64|7.74|7.66|8.5|8.54|8.3|8.22|7.79|7.84|7.21|7.57|8|8.06|7.92|7.89|8.2|8.55|7.97|8.08|7.88|8.16|8.82|9.14|10.25|10.06|10.01|10.1|9.52|9.93|10.82|10.45|11.78|11.41|11.12|10.14|9.17|9.02|9.28|8.93|8.86|9.28|9.21|8.43|8.62|8.39|8.33||8.45|7.6|7.45|7.73|7.58|7.99|8.16|7.63|7.99|7.56|7.08|7|6.74|6.39|6.72|6.43|7.01|6.64||6.87|6.31|6.78|6.67|5.86|6.06|6.07|6.51|6.12|5.95|6.18|5.67|5.43|5.77|6.19|6.21|6.11|6.7|6.21|6.11|6.66|7.04|6.74|6.7|6.44|6.21|5.85|6.24|6.44|6.68|6.88|6.79|6.4|6.31|6.08||6.15|5.61|5.21|5.7|5.82|5.91|6.14|6.86|7.1|7.38|7.59|7.88|7.73|6.94|7.6||7.01|7.51|7.77|7.8|8.16|8.37|8.21|8.65|8.31|8.16|8.48|9.12|8.79|8.89|8.37|7.51|7.3|7.12|6.36|7.13|6.87|7.04|7.05|7.48|7.64|7.73|7.42|8.19|8.05|8.04|7.8|8.02|7.41|6.91|6.88|6.69|5.72|5.25|5.62|5.78|5.69|6.17|6.04|5.52|5.49|5.46|5.14|5.5|4.99|4.91|5.21|4.88|4.83|4.38|4.23|4.45|4.25|4.12|4.18|4.18|4.32|4.29|4.17|4.01|4.07|4.02|4.07|4.06|4.15|4.14|4.37|4.26|4.6|4.52|4.61|4.9|5|5.17|5.25|4.94|4.93|4.95|5.04|5.08||5.11|5.04|5.16|5.24|5.48|5.58|||||||||||||||||||||||||
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07134|100681|/equities/china-software|SHANGHAICOMP|12.555|13.69|15.03|17.405|17.73|18.08|18.825|19.915|19.54|19.99|19.02|20.255|18.045|19.515|19.635|18.52|17.25|20.18|19.175|18.99|17.245|18.295|17.64|19.99|20.18|21.505|21.395|21.19|22.5|22.015|17.77|15.095|14.585|14.155|15.255|15.94|14.84|14.96|12.365|9.72|9.535|8.395|6.485|5.865|5.52|5.575|5.73|6.125|6.585|6.625|6.82|6.165|6.05|5.615|5.525|5.715|5.515|5.715|6.19|5.98|5.825|6.445|6.575|6.89||7.13|6.495|6.6|5.965|5.5|5.3|5.23|5.045|4.995|4.825|4.78|5.44|5.42|5.5|5.77|5.785|6.255|5.81||5.785|5.86|6.325|6.44|6.345|6.405|6.845|7|6.83|6.67|6.825|7.175|7.275|7.26|7.585|7.755|7.56|8.08|7.99|7.765|8.06|8.37|8.05|8.24|8.195|8.19|7.575|8.425|8.59|8.925|8.81|8.885|8.67|8.595|8.375||7.975|8.075|7.4|7.6|7.54|8.065|8.44|8.78|9.12|9.42|9.825|10.125|8.27|7.38|7.71||7.42|8.04|8.065|8.05|8.17|8.72|8.37|8.42|8.685|9.01|9.38|9.64|9.325|9.575|8.68|8.4|8.45|8.645|8.495|9.055|9.295|9.35|9.15|10.215|10.18|10.16|9.975|10.44|10.215|10.82|10.85|10.845|10.9|10.705|10.27|10.1|9.985|10.805|11.175|11.35|11.38|12.21|11.515|11.44|11.805|11.785|11.27|12.375|12.215|11.97|11.34|10.89|10.555|10.475|10.815|11.31|11.19|10.525|10.605|11.045|10.705|10.595|10.535|9.695|10.285|9.89|10.775|11.39|11.87|10.685|9.065|8.22|9.855|9.825|10.15|11.605|12.1|12.71|12.495|12.49|12.69|12.485|12.97|12.755||12.135|12.6|11.645|12.265|13.515|12.155|11.795|11.455|10.97|11.995|11.875|11.65|13.23|12.935|12.99|11.955|12.58|9.885|9.745|9.065|9.825|10.84|10.445|10.18|10.495|10.485|11.31|13.42|14.875|13.165|13.41
07135|100366|/equities/rare-earth|SHANGHAICOMP|13.02|12.893|12.88|13.38|13.953|13.88|13.493|13.32|13.42|14.027|14|14.507|15.027|14|13.927|14.373|14.233|14.333|15.2|14.513|14.493|16.727|17.453|17.673|16.56|16.76|16.86|17.6|17.2|17.98|18.62|18.8|18.533|19.113|20.42|19.14|19.493|19.16|18.62|18.773|16.087|15.613|14.707|16.5|14.86|13.913|16.18|16.713|17.667|18.46|19.073|18.993|18.96|17.72|18.393|18.987|18.747|19.327|19.88|19.673|20.127|21.253|21.993|22.5||22.82|22.773|23.107|23.967|23.567|25.067|24.933|24.94|22.427|21.347|20.613|22.447|21.813|21.52|20.633|19.28|22.3|22.34||22.667|21.787|23.66|23.84|21.027|25.02|25.08|26.833|25.273|25.26|25.993|27.633|27.527|26.307|29.48|29.64|29.933|30.447|29.013|29.06|29.24|27.987|23.657|23.23|23.6|23.89|22.253|22.297|22.99|20.913|18.633|16.733|15.77|15.833|15.203||15.207|14.987|12.107|12.543|11.877|12.723|14.18|14.86|15.377|15.397|16.113|16.357|15.97|14.54|16.837||18.333|18.977|19.117|20.027|20.217|21.157|20.46|21.397|21.323|22.417|22.377|23.533|22.683|23.61|23.2|23.133|25.277|24.257|22.807|21.627||19.876|19.269|20.009|19.805|21.233|19.649|19.005|19.156|18.26|17.896|16.111|16.442|14.122|14.113|13.305|13.767|14.936|15.864|15.876|14.787|15.796|15.322|15.518|16.467|16.611|17.222|18.496|20.184|19.147|19.136|17.485|17.08|14.32|14.582|15.347|12.98|10.893|10.34|10.689|9.911|9.622|8.962|7.82|8.153|7.553|8.611|8.782|9.316|8.92|9.7|8.38|8.618|8.505|7.92|8.442|6.951|6.68|6.318|5.864|5.909|5.462|8.41|8.513||8.517|7.277|7.713|8.25|9.183|9.043|9.14|9.027|8.77|9.707|9.867|9.513|10.29|10.25|10.463|9.93|10.883|9.56|9.803|8.99|9.937|9.843|9.437|8.627|7.32|6.76|8.15|7.147|7.837|7.593|7.07
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|16.08|16.39|16.92|17.74|18.48|18.05|17.66|17.59|17.99|18.64|19.53|20.68|20.59|20.93|20.78|23.15|22.32|21.93|20.56|22.06|20.44|23|24.67|23.12|24.09|24.09|23.74|23.3|20.4|20.53|19.78|17.74|17.28|17.13|17.7|17.37|17.41|17.54|15.7|15.59|15.74|15.22|14.61|14.62|13.92|14.09|15.13|15.32|15.79|16.63|16.53|16.39|15.84|15.54|15.53|15.6|15.92|16.59|16.58|17.29|16.99|16.87|17|17.05||17.34|17.45|16.81|16.54|15.96|16.53|16.25|15.78|16.67|15.87|15.02|15.81|15.54|15.8|16.27|15.84|16.4|16.13||16.21|15.47|16.89|17.02|16.18|16.17|16.78|17.18|16.71|16.3|17.69|17.08|17.33|16.51|16.3|16.93|16.71|17.85|17.99|17.98|18.49|18.49|17.99|17.44|17.17|17.12|16.67|17.7|18.63|17.4|17.79|17.44|16.48|16.15|16.35||15.9|15.27|15.1|14.49|14.39|14.42|14.08|16.13|16.05|15.9|16.96|17.17|17.09|15.82|16.26||14.88|15.5|13.83|13.5|14.32|14.97|13.91|15.33|16.36|16.83|18.62|18.68|17.41|17.76|17.37|16.78|18.07|19.49|18.56|19.14|18.38|18.47|19.83|21.4|22.14|23.47|22.37|24.07|23.81|24.22|25.55|25.4|25.47|24.39|25.54|24.22|22.52|22.9|24.74|25.54|22.98|23.7|22.49|19.4|22.05|21.99|21.12|19.63|16.46|16.22|16.58|15.13|14.42|13.86|13.8|14.05|14.49|13.58|12.73|12.67|13.39|12.91|11.91|10.86|11.1|10.79|12|11.84|12.22|11.96|12.56|12.02|13.12|13.38|14.77|15.09|16.16|16.4|16.12|15.89|15.76|15.55|15.49|15.43||15.4|15.17|14.94|15.8|16.81|16.01|16.26|15.77|15.61|16.35|16.74|15.07|16.51|15.69|15.71|14.78|15.06|14.56|14.37|13.71|13.94|14.88|15.11|14.45|14.56|15.57|16.16|17.49|18.37|19.26|16.92
07138|100548|/equities/tianli-tech|SHANGHAICOMP|4.65|4.66|4.55|5.08|4.65|4.71|4.48|4.65|4.58|5.1|4.99|4.99|4.81|4.4|4.37|4.34|4.11|4.23|4.32|4.29|4.34|4.78|4.93|5.38|5.6|4.55|4.92|4.31|3.72|3.9|4|3.9|3.85|4.06|4.07|4.07|3.98|3.82|3.81|3.72|3.63|3.61|3.42|3.49|3.44|3.3|3.89|4.16|4.28|4.59|4.47|4.41|4.33|4.24|4.18|4.54|4.61|4.52|4.59|4.79|4.72|4.96|4.93|4.81||4.88|4.82|4.7|5|4.68|4.65|4.71|4.47|4.56|4.35|4.22|4.61|4.51|4.86|5.06|4.92|5.25|5.24||5.01|5.1|5.23|5.1|4.79|5.14|5.13|5.42|5.15|5.15|5.29|5.33|5.63|5.69|6.11|6.26|6.23|6.67|6.48|6.75|6.91|6.72|6.79|7.36|7.1|6.93|6.64|7.53|7.79|8.46|8.15|8.22|8.12|7.71|6.9||7.09|6.58|5.95|6.44|6.48|6.61|7.49|7.79|8.18|8.92|9.22|9.85|9.56|9.06|10.99||10.81|11.47|11.4|11.81|12.01|12.92|12.15|12.65|12.56|12.17|12.88|13.56|12.69|11.94|11.73|11.21|11.82||11.218|12.573|13.082|13.027|13.682|14.627|14.927|12.382|11.864|12.655|12.264|12.182|11.227|10.882|9.327|8.973|8.527|8.527|8.345|8.046|8.573|8.473|8.891|9.282|9.082|9.582|9.4|9.046|9.391|10.173|9.609|9.518|8.982|9.454|9.127|8.809|9.009|9.736|9.709|9.264|8.454|8.4|8.6|8.409|7.518|6.991|7.191|6.718|8.064|8.1|8.564|8.564|9.209|8.782|8.445|9.146|9.173|11.164|10.791|10.745|10.236|10.364|11.027|10.191|10.727|10.473||9.1|9.318|8.618|9.2|10.109|9.8|8.827|8.091|8.091|8.436|8.445|7.745|8.464|8.255|7.918|7.227|7.364|7.154|6.609|6.346|6.836|7.136|6.718|6.573|7.264|7.209|7.318|8.218|7.791|7.127|6.964
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07140|100685|/equities/china-railway|SHANGHAICOMP|4.98|4.63|4.68|4.95|5.08|4.97|4.69|4.67|4.45|4.58|4.61|4.8|4.79|4.54|4.5|4.61|4.39|4.43|5.05|5.08|5.1|5.38|5.54|5.6|5.46|5.39|5.31|5.59|5.74|5.61|5.58|5.5|5.48|5.61|5.89|5.58|5.57|5.5|5.55|5.44|5.58|5.55|5.09|5.45|5|4.84|5.43|5.76|6.01|6.62|6.28|6.25|6.11|6.13|6.09|6.27|6.17|6.19|6.13|6.56|6.47|6.79|6.88|6.81||7.21|6.97|6.92|7.27|6.87|7.1|6.68|6.64|6.67|6.34|5.94|6.2|6.41|6.44|6.48|6.18|6.58|6.5||6.33|5.89|6.6|6.77|5.97|6.39|6.85|7.09|7.16|6.42|6.99|6.77|6.63|6.76|6.85|7.06|7.26|7.91|7.34|5.77|6|6.31|6.01|5.32|5.1|5|4.93|5.26|5.41|5.92|5.9|5.68|5.39|5.43|5.4||5.51|5.14|4.65|4.93|4.86|5.08|5.45|5.51|5.91|6.16|6.55|6.88|6.77|6.11|6.5||5.93|6.14|6.1|6.18|6.45|6.68|6.38|7|7.45|7.77|8.36|8.76|8.9|8.68|8.55|8.53|8.81|8.9|8.99|9.38|9.56|9.5|9.79|10.05|10.46|10.43|10.31|10.77|10.7|10.86|11.21|10.99|11.73|11.46|11.01|10.43|9.68|9.33|9.59|9.08|9.39|9.82|9.81|8.96|9.14|9.43|9.6|10.65|9.96|10.29|9.8|9.16|8.95|8.68|8.83|9.04|9|8.9|9.52|9.39|9.57|9.57|9.68|8.75|8.74|8.08|8.79|8.68|9.08|8.58|9.06|8.63|8.96|9.15|10.21|10.8|11.48|12.1|12.58|12.12|12.38|11.38|11.52|11.69||11.06|10.77|11.21|11.9|12.69|12.73|13.06|12.9|13.19|14.33|13.88|12.51|13.91|13.46|13.56|12.54|13.01|12.74|11.93|11.5|11.27|12.38|12.47|12.26|12.28|12.68|13.3|13.93|14.47|15.28|15.94
07141|100373|/equities/tielong-log|SHANGHAICOMP|5.08|5.12|5.06|5.36|5.38|5.25|5.13|5.34|5.07|5.37|5.21|5.45|5.61|5.26|5.19|5.34|5.12|5.13|5.51|5.68|5.72|5.88|5.91|5.8|5.7|5.66|5.71|5.87|6.11|6.23|6.29|6.03|5.92|6.05|6.42|6.25|6.47|5.93|5.76|5.72|5.78|5.85|5.34|5.53|5.49|5.3|5.99|6.28|6.74|7.26|6.85|6.84|6.8|6.51|6.38|6|5.91|5.92|6.3|6.83|6.76|7.61|7.75|7.4||7.75|6.9|6.76|7|6.72|6.89|7.02|6.55|6.44|5.94|5.74|5.63|6.01|6.21|6.35|6.13|6.29|6.31||6.23|6.05|6.4|6.56|6.24|6.44|6.54|7.3|7.3|7.2|7.56|7.8|7.91|8.48|8.55|8.41|8.39|9.46|9.57|9.76|9.33|9.44|8.95|9.19|8.92|9.27|9.18|9.11|9.45|9.52|9.19|9.39|9.17|8.73|8.66||8.44|8.27|7.96|9.28|9.46|9.83|10.63|10.56|9.92|9.89|10.54|10.4|10|9.98|10.16||9.54|10.17|10.33|10.34|10.06|10.3|9.46|8.86|8.99|9.38|10.18|10.65|10.5|10.67|10.05|9.53|10.65|10.91|10.63|11.82|12.32||11.569|12.085|12.123|12.808|12.792|12.792|12.085|12.539|13.323|13.662|13.577|12.239|13.008|12.469|12.331|11.562|11.269|11.092|11.269|11.146|10.454|10.639|11.239|11.015|11.092|11.177|10.485|10.246|9.485|9.831|9.554|9.239|9.515|9.892|10.515|10.361|10.692|10.815|11.6|11.269|10.646|9.861|10.508|9.739|11.146|10.861|12.092|11.408|11.985|10.246|10.677|11.069|10.354|11.254|10.415|9.008|8.708|8.208|8.308|8.669|9.115|9.185||8.623|8.985|8.592|9.246|9.285|8.085|8.469|8.392|7.785|8.654|8.269|7.869|7.446|6.846|6.723|5.885|5.792|5.646|5.546|5.331|5.5|5.685|5.677|5.577|5.538|5.577|5.654|6.115|6.192|6.162|6.246
07142|100768|/equities/shanghai-3f|SHANGHAICOMP|13.18|13.53|12.14|11.41|11.77|11.25|11.98|12.47|11.79|11.36|10.74|11.14|11.29|10.8|10.68|10.75|10.16|10.41|11.15|11.31|11.61|12.72|11.47|11.54|11.42|10.87|10.38|10.79|11.4|12.12|12.07|11.65|11.89|11.61|12.29|11.99|11.91|10.86|11.13|11.16|10.68|10.5|10.01|10.58|10.49|9.96|11.4|12.04|12.12|13.32|13.41|13.02|12.68|12.32|13|13.95|13.39|14.3|14.71|15.36|14.82|15.97|15.22|14.71||15.74|15.27|13.39|14.58|12.77|13.01|13.18|12.56|12.13|11.76|10.75|12.64|13.1|13.55|14.31|14.18|15.27|14.91||14.14|13.46|14.81|14.68|13.59|14.62|14.86|15.68|15.15|14.86|15.92|15.72|17.245|17.591|19.364|20.073|19.9|21.373|20.164|20.518|21.091|21.736|20.691|21.827|23.382|22.582|21.582|26.064|27.355|24.027|22.673|22.809|21.918|21.445|21.073||20.945|19.973|17.909|18.582|18.745|19.546|21.191|22.8|23.282|23.809|26.164|24.936|24.773|23.2|25.355||23.255|25.764|24.5|25.927|27.609|29.982|29.027|31.518|30.991|31.391|33.882|34.464|35.154|33.118|32.346|31.846|32.809|30.636|30.327|32.745|33.518|34.173|27.709|28.536|32.364|25.473|24.654|22.282|18.273|17.918|15.418|13.727|14.373|13.118|12.018|11.454|12.273|12.646|13.482|13.336|13.873|12.836|12.655|12.255|12.491|9.327|9.255|10.373|10.091|9.182|9.018|9.5|9.364|9.273|9.546|9.764|8.082|7.509|7.5|7.482|7.536|7.564|7.354|6.936|6.5|6.045|7.154|6.827|7.1|7.227|7.054|6.491|7.273|7.618|7.654|8.436|8.964|9.309|9.236|8.954|9.227|8.646|8.727|8.773||7.973|7.664|8.036|9.127|9.1|8.464|8.773|8.436|9.027|9.127|9.409|7.9|8.282|8.3|7.991|7.082|7.255|7.309|6.691|6.309|6.864|7.536|7.709|6.136|6.073|5.946|6.564|7.573|7.4|7.736|7.927
07143|102088|/equities/qinling-cement|SHANGHAICOMP|4.86|5.32|||||||||||||||||||||4.84|4.47|4.41|4.25|4.18|4.31|4.36|4.89|4.85|4.74|4.82|5.21|5.05|4.48|4.49|4.5|4.33|4.57|4.33|4.5|4.16|4.35|4.34|4.41|4.76|5.01|5.29|5.78|5.85|5.65|5.65|5.64|5.53|6.02|5.94|5.82|5.72|6.23|5.6|6.23|6.89|6.53||6.34|6.63|6.65|6.86|6.77|7.17|7.13|6.88|5.87|4.76|3.6|3.74|3.78|3.94|4.08|4.25|4.07|4.1||4.02|3.37|3.78|3.44|3.22|2.79|2.41|2.62|2.5|3|2.96|2.99|3.06|2.98|3.37|3.48|3.48|3.64|3.58|3.4|3.63|3.46|3.73|4|3.69|3.59|3.35|3.81|3.95|4.11|3.67|3.75|3.58|3.59|3.38||3.13|2.97|2.9|3.02|2.94|2.97|3.35|3.84|4.03|4.22|4.37|4.55|4.43|4.3|4.86||4.67|5.14|5.14|5.22|5.57|5.82|5.89|5.73|6.15|6.34|7.06|7.09|6.8|6.87|6.61|6.22|6.5|6.37|6.49|7.37|7.62|7.44|7.19|7.77|9.06|8.25|7.71|7.1|6.34|6.34|6.19|5.9|5.96|5.65|5.56|5.53|5.48|5.55|5.71|5.59|5.66|5.97|5.72|5.74|5.58|5.7|5.77|6.05|5.82|5.8|5.84|5.96|5.9|5.98|5.71|5.88|5.63|5.85|5.52|5.32|5.5|5.25|5.03|4.77|5|4.71|5.38|5.5|5.54|||||5.74|5.54|6.19|6.72|6.86|6.71|6.53|6.65|6.59|6.93|6.88||6.98|6.69|||||||||||||||||||5.78|6.09|5.94|5.9|6.27|5.43|5.8|6.07|5.64|6.11|6.24
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|12.44|||||13.52|13.5|13.95|13.72|13.48|13.48|14.58|14.47|13.99|13.75|14.65|14.17|14.6|15.15|15.19|14.38|14.47|14.88|14.82|14.9|14.06|13.53|13.97|13.68|13.88|14.76|14.51|14.59|14.03|14.84|14.59|14.78|15.11|15.73|15.79|15.86|15.84|14.84|14.08|14.46|13.9|14.58|15.4|15.51|19.1|17.79|19.24|19.54|18.28|17.43|19.53|18.51|19.25|20.44|21.52|22.27|21.88|22.86|22.38||21.08|20.69|20.82|20.78|19.82|18.16|18.93|16.89|17.21|16.65|16.77|17.57|18.54|19.05|20.12|19.07|19.94|19.99||19.02|18.82|18.28|18.31|17.32|17.41|16.66|17.33|16.53|15.28|14.93|14.97|15.17|15.9|15.56|16.69|16.12|15.64|14.73|14.48|14.83|17.5|15.12|15.4|15.21|14.58|14.05|15.87|16.41|15.96|15.85|15.57|14.41|14.25|13.94||13.72|13.12|12.68|15.6|15.02|15.43|16.15|17.68|16.75|17.9|18.13|19.19|18.53|17.37|19||19.48|22.8|23.6|24.21|24.5|24.92|24.32|25.88|25.66|26.98|26.28|27.24|25.2|25.13|24.4|24.3|26.02|25.85|24.81|26.53|26.17|25.27|23.96|26.07|25.72|25.43|25.27|26.2|26.12|26.79|26.19|27.27|27.19|26.9|25.64|25.96|24.28|26.48|28.8|28.49|28.71|30.5|30.37|30.27|33.68|32.57|30.82|30.89|28.28|28.05|27.09|30.48|30.57|28.89|28.38|29.84|29.6|26.64|26.21|27.07|27.18|26.52|25|23.94|23.91|23.4|25.78|26.12|27.62|28.6|29.28|26.8|28|27.5|28.85|29.44|27.2|26.79|25.91|25.08|25.3|25.1|26.21|26.08||25.95|24.98|24.13|25.13|24.29|22.97|23.55|23.54|22.46|22.85|22.64|22.56|24.52|24.26|22.95|21.95|21.91|21.58|21.52|20.82|21.04|22.4|22.11|22.25|22.08|20.73|20.5|21.23|20.92|21.34|
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07147|1082120|/equities/china-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.51|4.46|4.58|4.74|4.93|4.7|4.6|4.71|4.78|5.12|5.2|5.35|5.44|5.4|5.19|5.23|4.74|4.96|5.53|5.68|5.44|5.94|6.23|6.22|6.03|5.97|5.48|5.65|5.74|6.18|6.38|6.1|5.91|6.49|5.94|||||||||||||||||4.52|4.35|4.13|4.19|4.56|4.64|4.98|4.91|5.2|5.13|5.47|5.48|5.17||5.29|4.94|4.89|5.03|4.72|4.74|4.61|4.38|4.34|4.19|4.03|4.17|4.27|4.36|4.55|4.53|4.74|4.69||4.75|4.77|5.15|4.83|4.81|4.88|4.8|4.8|4.74|4.86|4.76|4.66|4.87|5.19|5.29|5.54|5.44|5.87|5.7|5.72|6.16|6.18|6.08|6.17|5.89|5.77|5.61|6.06|6.39|6.46|6.23|6.13|5.94|5.59|5.6||5.5|5.2|4.76|5.11|5.23|5.27|6.13|6.37|6.58|6.8|6.74|7.06|6.681|5.862|6.606||6.7|7.231|7.287|7.35|7.519|7.912|7.819|7.781|7.994|8.306|8.363|8.537|8.456|8.419|7.95|7.987|7.763|7.381|7.106|7.662|7.694|7.431|7.606|8.325|8.512||||8.244|8.494|8.694|8.581|8.8|8.575|8.581|8.213|7.831|7.55|7.85|7.369|7.388|7.675|7.219|6.869|6.681|6.713|6.263|7.112|6.331|5.875|5.969|5.537|5.406|5.213|5.438|5.537|5.562|5.4|5.513|4.956|4.763|4.631|4.369|4.2||||||||||4.688|4.219|4.175|4.275|4.444|4.475|4.338|4.287|4.463|4.581|4.481||4.331|4.388|4.719|4.744|5.025|4.7|4.881|4.731|4.9||||||||||||||||||||||
07149|100638|/equities/fengfan|SHANGHAICOMP|9.48|10.02|10.08|11.16|11.29|11.49|12.41|11.83|10.38|11.24|11.33|10.32|10.49|10.3|9.85|9.75|9.25|8.91|9.98|10.15|10.16|10.13|10.4|10.72|10.16|10.15|9.69|9.3|9.69|10.26|10.78|10.88|10.55|11.12|11.03|9.7|8.78|8.48|8.06|8.31|7.94|7.71|7.58|7.92|7.89|7.38|8.53|8.87|9.36|9.45|9.05|9.15|8.87|8.41|7.91|8.33|8.03|8.18|8.54|8.48|8.23|8.58|8.53|7.75||7.99|7.8|7.64|8.1|7.72|7.62|7.56|7.98|7.33|6.4|6.35|7.08|7.11|7.38|7.73|7.52|7.92|7.78||7.74|7.56|8.4|7.85|7.38|8.05|7.89|8|7.49|7.92|8.19|7.89|8.29|8.53|8.84|9.36|9.41|10.07|9.52|9.69|10.35|10.41|9.96|10.21|9.94|9.59|8.92|10.98|10.36|10.23|10.08|9.78|9.34|9.03|8.82||8.33|7.91|7.32|7.93|7.96|8.73|10.15|10.53|10.87|11.35|12.11|12.21|11.57|10.59|12.38||11.79|13.33|13.29|12.72|14.68|15.19|15.65||17.59|16.53|16.99|16.95|15.3|15.58|14.65|14.58|15.03|14.96|15.7|16.81|16.22|16.04|16.8|17.47|16.29|16.88|15.92|16.93|17.77|16.74|15.95|16.1|16.01|14.83|14.25|14.18|13.99|14.57|15.41|15.47|15.61|16.94|16.19|17.35|17.56|17.75|17.99|19.23|19.49|18.17|16.2|14.82|14.38|14.13|14.12|15.42|15|14.32|14.27|13.2|13.88|13.02|12.82|11.96|12.06|11.49|13.61|13.7|14.99|15.23|15.52|13.22|12.36|13.31|11.57|12.93|12.12|12.23|11.82|11.49|11.79|11.29|11.71|11.27||10.53|10.18|10.71|11.74|12.24|11.63|11.98|11.82|11.78|13.06|12.91|12.37|13.87|13.55|13.47|12.19|12.9|12|11.81|10.97|11.82|13.11|12.48|11.73|11.19|11.29|11.89|14.09|14.39|14.13|14.2
07150|101041|/equities/china-south|SHANGHAICOMP|12.88|12.85|13.17|13.83|13.68|13.39|13.16|14.6|13.39|14.82|14|13.24|13.21|12.63|12.18|11.78|10.96|10.64|11.09|10.85|10.56|10.76|11.19|11.44|11.06|11.17|10.45|10.38|10.63|12.21|12.91|13.92|13.39|12.96|12.39|12.76|11.28|11.53|11.03|11.48|11.4|11.33|11.1|11.21|10.12|9.3|9.75|10.1|9.86|9.55|9.86|9.58|9.16|8.96|8.69|8.85|8.61|8.86|8.97|9.57|9.35|9.98|10.31|10.01||9.35|9.11|8.83|9.42|9.11|8.78|8.85|8.41|8.67|8.66|8.33|8.78|8.82|9.25|9.75|9.63|9.98|10.25||9.81|9.57|10.4|10.36|10|10.15|10.43|10.3|10.19|10.15|10.29|10.14|9.91|9.58|9.57|9.77|9.56|10.14|10.08|10.66|10.57|10.88|9.96|10.39|10.25|10.14|9.82|10.24|10.35|10.53|10.32|10.16|9.5|9.32|9.16||8.62|8.74|8.73|9.04|9.38|9.51|9.86|10.04|10.71|10.97|11.07|11.23|10.9|9.17|9.89||9.31|9.1|8.96|9.1|9.3|9.46|9.17|9.18|9.56|9.87|10.03|9.99|9.83|9.53|9.39|9.12|9.78|9.65|9.99|10.96|10.89|10.83|10.8|11.54|11.35|11.22|11.19|11.44|11.14|11.39|11.48|11.45|11.13|11.14|10.94|10.72|11.17|11.29|11.84|11.98|12.35|12.68|11.94|12.01|12.36|12.66|12.89|13.56|14.19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|2.36|2.4|2.42|2.51|2.57|2.54|2.51|2.55|2.49|2.58|2.59|2.65|2.72|2.63|2.63|2.68|2.56|2.57|2.7|2.72|2.71|2.84|2.93|2.93|2.9|2.75|2.73|2.79|2.73|2.82|2.91|2.82|2.83|2.96|3.11|2.81|2.83|2.66|2.74|2.63|2.59|2.59|2.6|2.76|2.75|2.82|3.11|3.31|3.37|3.48|3.48|3.46|3.47|3.46|3.45|3.63|3.43|3.53|3.67|3.9|3.77|3.78|3.77|3.8||4.14|4.2|3.97|4.12|3.85|3.85|3.87|3.78|3.66|3.54|3.35|3.38|3.35|3.44|3.7|3.68|3.55|3.47||3.41|3.41|3.48|3.57|3.48|3.76|3.8|4.14|4.13|4.35|4.51|4.63|4.77|4.61|4.71|4.64|4.68|4.87|4.67|4.64|4.76|5|4.85|4.76|4.71|4.56|4.51|4.78|4.98|5.3|5.4|5.36|5.12|5.07|5.09||5.2|4.84|4.56|4.74|4.73|4.73|5.05|5.52|5.68|6.05|6.16|6.49|6.52|6.07|6.71||6.42|6.81|7.27|7.33|7.37|8.1|7.85|8.05|7.87|8.27|7.98|8.33|8.27|7.85|7.9|7.34|7.41|7.79|7.44|8.05|8.34|8.69|8.69|8.93|8.27|7.91|8.08|8.28|8.17|8.53|8.74|8.68|9.2|8.65|8.44|8.49|8.37|9.56|9.72|9.74|9.5|9.41|8.9|9.11|9.25|9.66|10.46|11.64|11.79|11.19|10.75|8.64|8.28|8.28|8.12|7.43|7.39|7.12|7.34|7.6|7.73|7.39|7.02|6.17|6.29|6.04|7.05|6.72|6.68|6.54|6.92|6.46|6.91|7.77|8.44|9|8.99|8.36|7.53|7.32|7.2|6.79||6.62||6.31|6.28|6.09|6.27|6.19|5.89|6.06|5.94|5.74|5.9|5.98|5.84|6.27|6.05|5.59|5.21|5.49|5.19|5.24|5.02|5.14|5.54|5.45|5.22|5.71|5.53|5.78|6.58|7.01|5.85|5.71
07152|100367|/equities/china-spacesat|SHANGHAICOMP|16.29|16.17|16.55|17.24|17.19|16.76|16.2|17.33|17.77|18.47|18.42|19.4|19.84|20.57|19.07|19.01|18.15|17.59|18.13|18.83|17.21|18.27|18.7|20.75|18.28|17.66|14.75|15|14.42|15.39|15.58|14.27|14.47|14.42|14.39|15.01|13.8|13.01|13.13|13.073|13.218|12.843|12.801|12.673|13.056|12.069|12.945|14.435|14.852|15.405|16.477|14.12|12.979|12.545|12.92|13.431|13.592|13.89|13.082|13.626|13.286|13.796|14.656|13.235||13.218|13.192|12.69|13.294|12.018|10.188|10.341|9.601|8.971|8.767|8.477|8.486|8.443|8.792|8.945|9.175|9.49|9.158||9.098|8.681|10.154|8.962|8.273|8.656|8.715|9.839|9.413|9.354|9.533|9.958|10.239|10.716|10.826|11.456|10.792|11.371|11.082|11.49|11.831|12.295|12.007|11.948|11.817|11.562|11.28|11.817|12.302|12.924|12.655|12.597|12.132|11.831|11.732||11.32|11.758|11.909|13.356|13.356|13.153|13.664|14.161|13.749|14.115|14.305|13.736|13.611|12.466|13.192||13.094|14.98|14.456|14.279|14.449|15.222|14.744|15.7|14.803|14.803|15.778|15.353|14.731|14.41|14.214|12.439|13.061|12.616|12.537|13.965|13.637|13.808|13.467|14.652|14.691|15.327|15.078|16.027|15.196|15.824|16.001|15.922|16.184|15.379|15.058|14.888|13.86|14.633|16.125|16.25|16.531|17.644|17.166|16.518|17.566|17.271|17.572|20.047|17.657|16.918|16.551|17.775|17.834|16.014|16.276|17.048|14.888|13.546|13.487|12.937|13.133|13.192|11.693|11.379|11.28|9.971|11.346|11.523|12.551|11.412|11.136|9.971|10.174|10.58|10.05||12.069|13.146|12.109|12.007|10.829|10.806|11.061|10.708||10.145|8.858|8.577|8.423|9.032|8.125|7.928|6.923|6.639|7.221|7.156|6.819|7.231|6.995|6.737|6.318|6.527|6.226|6.324|6.079|6.442|7.372|6.979|6.982|7.271|6.295|6.475|6.946|7.405|6.665|6.295
07153|100393|/equities/china-sports|SHANGHAICOMP|9.59|10.04|10.41|11.41|10.2|9.27|8.22|8.69|7.99|8.63|8.72|8.94|9.88|9.78|8.89|8.23|6.91|7|7.67|7.63|7.72|8.29|8|8.31|8.39|8|7.83|7.67|9.07|8.79|8.96|7.74|7.48|7.17|6.56|6.31|6.59|6.24|6.04|6.49|6.54|6.06|5.39|5.48|5.02|4.94|5.6|5.93|6.26|6.41|5.99|5.87|5.71|5.28|5.13|5.52|5.19|5.43|5.37|5.36|5.12|5.38|5.73|5.69||5.96|5.93|5.8|6.2|5.5|5.67|5.71|5.3|5.41|5.19|4.97|5.35|5.2|5.38|5.64|5.1|5.28|5.29||5.15|5.13|5.59|5.59|5.23|5.56|5.61|6.01|5.9|5.92|6.47|6.45|7.06|7.67|7.59|7.02|7.27|7.61|7.87|7.05|7.02|6.9|6.55|6.42|6.16|5.82|5.62|6.21|6.44|6.84|6.66|6.64|6.23|6.15|6||5.59|5.46|5.33|5.6|6.01|6.65|7.05|7.09|7.56|7.68|8.09|8.5|8.57|6.2|6.08||5.51|5.95|6.11|5.68|5.61|5.89|5.28|5.56|5.97|5.97|6.29|6.43|6.46|6.33|6.29||6.505|6.267|6.371|7.095|7.019|7.019|6.886|7.752|7.467|7.257|7.181|7.448|7.229|7.676|7.933|7.648|7.191|7.171|6.819|6.829|6.848|6.981|7.257|7.114|7.695|7.952|7.79|8.276|8.257|8.305|9.152|9.762|9.409|8.695|8.8|9.038|8.79|8.438|9.105|9.276|9.695|9.333|9.371|9.638|8.914|9.019|8.324|7.809|8.162|7.79|8.476|8.286|8.876|8.809|8.514|8.286|7.952|7.771|8.971|9.419|10.867|11.2|11.486|11.667|11.571|10.819|11.914|11.971||9.8|10.095|9.371|9.124|8.743|9.009|7.857|7.6|7.629|8.352|8.305|8.057|8.876|8.667|8.962|8.267|8.286|7.295|7.229|6.819|7|7.638|7.533|7.133|7.438|7.295|7.99|9.467|9.552|10.381|9.962
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07155|100339|/equities/ctv-media|SHANGHAICOMP|11.617|12.075|12.117|14.058|14.15|13.175|13.2|13.45|13.192|13.717|12.65|13.917|14.875|15.558|14.675|14.508|13.033|12.6|13.517|12.925|12.867|13.958||||||||16.275|18.4|20.733|19.075|16.383|16.167|18.217||||||||||||||11.908|11.925|12.067|11.108|9.433|9.367|11.89|11.11|11.48|12.94|12.82|12.04|13|11.41|11.31||11.21|10.65|9.79|10.3|9.32|9.2|9.25|8.83|8.75|8.56|8.56|9.97|10.35|10.44|10.68|10.34|10.89|10.95||10.77|10.36|11.38|11.2|10.51|10.87|11.29|11.98|10.45|11.02|10.63|11.09|11.02|11.34|12.25|12.43|12.42|13.14|13.19|13.11|13.64|13.43|13.89|14.76|14.53|14.24|13.33|15.96|15.69|16.15|16|16.2|14.52|13.8|13.65||12.51|13.27|13.36|14|15.15|14.44|15.47|15.4|16.77|16.6|17.33|18.15|16.96|14.6|16.06||12.32|13.09|13.49|13.61|13.81|13.62|12.17|11.81|11.97|11.9|12.54|12.9|13.14|12.27|12.22|11.78|12.45|12.78|14.33|13.9|14|13.91|13.76|14.89|15.48|14.84|14.64|15.23|14.45|15.21|15.19|15.23|14.69|14.29|14.07|13.8|13.55|14.71|15.85|15.94|16.79|17.52|16.33|16.86|16.78|17.15|18.11|19.17|18.31|17.37|16.24|16.3|16.1|16.33|17.72|16.15|16.31|16.66|16.49|16.72||15.771|14.457|13.571|13.95|13.3|16.714|15.729|17.643|17.714|17.836|15.036|16.779|19.129|15.564|16.979|15.514|15.386|14.743|14.986|14.214|13.536|14.036|14.336||13.621|13.736|12.493|12.207|13.336|11.964|11.264|10.914|10.629|11.286|11.35|11.164|12.679|11.764|12.029|11.436|11.914|9.693|9.493|8.979|9.586|10.257|10.414|9.557|9.643|8.964|9.757|10.729|10.836|11.136|10.914
07156|101154|/equities/china-wafer|SHANGHAICOMP|36.35|33.89|35.82|34.87|33.68|33.37|32.22|36.07|36.41|39.12|37.9|43.95|40.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07157|100280|/equities/cn-world-trad|SHANGHAICOMP|10.27|10.25|9.99|9.67|9.83|9.68|9.55|9.45|9.46|9.84|9.77|9.99|10.35|9.99|9.98|10.12|9.55|9.73|10.27|10.58|10.35|11.45|11.05|10.87|10.72|10.36|10.11|10.37|10.8|11.24|11.73|11.27|11.11|11.8|12.26|12.94|10.99|9.79|9.94|9.34|9.28|9.21|9.28|9.38|9.32|9.23|10.04|10.51|11|11.21|10.95|10.92|10.81|10.69|10.41|10.74|11.07|11.11|11.37|11.65|11.45|11.35|12.01|12.18||11.5|11.34|11.17|11.55|11.22|11.37|11.3|10.78|10.54|10.35|10.19|10.48|10.25|10.34|10.45|10.21|10.69|10.43||10.49|9.98|10.23|10.35|10.2|10|10.16|10.2|10.17|9.91|10.02|10.4|10.72|10.4|10.43|10.74|10.49|10.76|10.66|10.82|11.19|10.92|10.97|10.62|10.6|10.56|10.21|10.42|10|10.29|10.18|10.01|9.71|9.64|9.37||9.26|9.18|8.81|9.12|9.12|9.25|9.7|9.98|9.66|9.99|9.75|9.94|9.9|9.16|9.27||9.07|9.02|9.14|9.18|9.16|9.27|9.07|9.14|9.15|9.38|9.35|9.25|9.25|9.16|9.18|8.88|9.24|9.11|9.1|9.61|9.56|9.44|9.47|10.71|10.22|10.31|10.38|10.51|10.4|10.45|10.76|9.95|10.15|9.79|9.45|9.51|9.34|9.86|10.24|10.08|10.93|10.93|10.84|11.58|12.44|12.69|11.58|11.81|11.46|11.57|11.74|11.83|11.59|11.8|11.61|12.14|12.51|12.06|11.19|11.32|11.52|11.4|10.56|10.18|10.49|10.41|10.17|9.93|9.81|10.11|10.01|9.58|9.13|9.01|9.67|9.96|11.11|11.52|11.9|11.39|11.89|11.44|11.56|11.21||10.89|10.96|10.89|10.5|11.2|11.63|12.28|11.81|11.95|12.81|13.23|12.32|13.07|11.93|11.82|10.89|11.02|10.24|9.7|9.36|9.78|10.16|9.7|9.41|9.55|9.46|10.32|10.98|11.38|12.7|11.74
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|3.4|3.53|3.66|3.85|3.88|3.66|3.69|3.79|3.69|3.86|3.77|3.4|3.3|3.26|3.23|3.25|3.18|3.18|3.25|3.22|3.27|3.41|3.47|3.3|3.3|3.26|3.19|3.3|3.36|3.47|3.56|3.49|3.45|3.6|3.69|3.53|3.56|3.53|3.45|3.68|3.71|3.5|3.42|3.19|3.22|3.06|3.33|3.51|3.61|3.78|3.69|3.66|3.3|3.28|3.31|3.38|3.32|3.34|3.31|3.41|3.47|3.64|3.67|3.63||3.81|3.82|3.61|3.75|3.5|3.49|3.43|3.43|3.45|3.34|3.24|3.24|3.25|3.29|3.34|3.25|3.31|3.27||3.24|3.29|3.42|3.48|3.44|3.51|3.5|3.64|3.6|3.58|3.62|3.74|3.93|3.98|3.99|4.07|3.97|4.04|4.07|4.03|4.24|||3.94|3.79|3.83|3.8|3.96|4.16|4.04|4.09|4.13|3.99|3.84|3.76||3.79|3.73|3.58|3.7|3.71|4|4.31|4.55|4.69|4.73|4.91|5.1|4.9|4.66|5.4||5.21|5.03|4.95|5.11|5.24|5.28|4.97|5.06|5.16|5.58|5.84|6.14|6.13|6.1|5.93|5.85|6.09|6.3|6.13|6.56|6.7|6.7|6.79|7.28|7.46|7.51|7.42|8.48|8.38|8.21|8.25|8.32|8.31|8.6|8.29|8.14|7.31|7.79|8.18|7.9|7.85|8.16|8.08|7.7|7.87|7.85|7.41|7.88|7.44|7.49|7.75|7.22|7.15|7.05|7.14|7.18|7.08|7.12|7.07|6.91|7.12|6.96|6.94|6.61|6.87|6.74|6.3|6.38|6.46|6.21|6.51|6.26|6.81|6.77|7.03|7.65|7.92|8.08|8.23|7.49|7.57|7.4|7.42|7.56||7.39|7.38|7.82||||||||||||||||||||||||||||
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07161|102956|/equities/chinese-univer|SHANGHAICOMP|||||||||11.77|12.88|12.33|13.09|13.02|13.72|12.47|12.14|10.48|9.92|10.18|10.09|9.42|10.18|10.47|10.86|10.32|10.47|9.82|10.39|10.92|11.83|12.22|11.7|11.33|11.44|11.56|11.66|9.63|10.39|9.91|10.33|10.49|10.69|10.46|10.26|9.66|9.47|9.39|8.63|8.6|8.77|9.34|9.22|8.63|8.32|7.93|7.92|7.49|7.63|8.22|8.88|8.44|9.36|9.66|9.73||8.98|8.8|8.57|8.44|7.81|7.78|7.87|7.34|7.17|7.01|6.71|7.19|7.63|8.17|8.51|8.32|8.67|8.94||8.88|8.78|9.38|9.36|8.64|8.86|8.78|8.84|8.82|8.29|8.11|8.72|8.78|7.98|8.52|8.47|8.43|8.68|8.54|8.92|9.27|9.68|9.2|9.64|9.41|9.41|9|9.8|9.9|11.17|10.94|10.81|9.81|9.68|9.48||8.81|8.87|9.23|9.12|10.86|11.42|10.89|11.04|11.91|12.2|12.75|11.64|10.21|7.51|8.47||7.55|7.76|8.38|8.33|8.4|9.21|9.48|10.35|9.97|8.99|8.71|9|8.95|8.08|7.74|7.74|8.12|8.49|8.16|9.31|9.58|9.54|9.33|9.76|9.9|10.58|10.77|11.1|10.46|10.95|10.64|9.6|9.78|9.39|9.31|9.28|9.12|9.54|10.12|10.47|10.61|10.26|9.34|9.74|9.83|8.97|9.43|9.67|9.67|8.62|8.92|9.22|9.1|9.52|9.59|9.99|10.28|9.6|9.41|9.41|9.88|9.2|8.65|8.93|8.14|8|9.09|9.41|9.75|9.41|9.27|9.07|8.88|8.89|9.31|9.77|9.83|9.67|9.17|9.06|8.53|8.52|8.78|9.48||9.49|9.18|9.46|8.38|7.4|6.61|6.72|6.45|6.24|7|6.5|6.49|6.56|6.01|5.67|5.42|5.58|5.57|5.04|4.72|5.09|5.71|5.45|5.09|5.9|5.52|||||4.6
07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.5|7.31|7.46|7.89|7.82|7.3|7.37|6.97|7.13|6.77|6.69|6.69|6.78|6.52|6.09|6.1|5.9|5.9|6.44|6.45|6.53|7.1|6.78|6.8|6.68|6.49|6.32|6.66|7.04|7.42|7.58|7.15|7.14|7.27|7.51|7.53|7.34|6.32|6.29|6.46|6.23|6.16|5.99|6.14|6.13|5.95|7.09|7.23|7.47|7.94|7.83|7.91|7.84|7.56|7.46|7.74|7.66|7.71|7.68|8.24|8.15|8.76|9.3|8.49||8.57|8.51|8.11|8.61|7.86|8.09|8.11|7.87|7.75|7.73|7.33|8.17|7.99|8.23|8.89|8.82|9.41|9.97||8.82|8.1|8.57|8.5|8.04|8.34|8.67|8.96|8.09|8.28|8.64|8.54|8.75|9|9.35|9.92|10|11.05|10.62|10.44|10.3|10.42|10|10.42|10.48|9.79|9.31|10.74|11.79|10.97|10.91|10.55|10.15|10.03|9.72||9.24|9.17|7.83|8.53|8.77|9.15|11.06|11.66|11.61|12.37|12.88|12.86|12.72|11.76|13.19||11.97|13.41|12.69|12.87|12.94|14.29|13.42|14.08|14.95|15.17|16.19|17.38|17.87|16.12|16.44|15.71|18.35|17.91|17.84|18.78|16.94|14.75|12.92|14.16|12.13|10.41|9.2|9.12|8.74|8.83|8.4|8.31|8.34|8.17|7.56|7.28|7.44|7.9|8.3|8.12|8.4|8.49|8.55|8.57|9.14|8.12|8.07|8.92|8.53|8.96|7.53|7.67|7.5|7.41|7.57|8.07|7.54|7.22|7.22|7.35|7.46|7.31|7.29|6.83|6.51|5.54|6.32|6.04|6.38|6.29|6.66|6.09|6.83|6.89|7.38|7.86|8.14|8.57|8.48|8.47|8.43|8.19|7.86|7.92||7.55|7.45|7.68|9.2|8.68|8.34|8.64|8.62|8.19|9.38|8.93|8.53|9.48|9.4|9.18|8.53|9.08|9.5|8.62|8|9.26|9.85|8.47|6.31|6.38|5.73|6.09|6.99|6.32|6.48|6.55
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|13.89|14.02|14.16|15.04|15.05|14.8|14.61|15.06|14.75|14.89|14.63|15.48|15.69|15.06|15.28|15.21|14.87|14.91|16.06|15.82|16.01|16.91|18.13|18.95|18.59|18.28|17.93|18.46|16.97|16.95|16.5|16.62|16.15||16.92|16.25|16.52|15.81|16.04|16.23|16|16.03|15.59|16.17|15.45|15.03|16.64|17.36|16.99|18.2|17.84|17.79|17.76|17.01|16.8|17.8|17.81|17.61|17.78|18.24|18.1|18.94|15.94|16.13||15.86|15.69|15.27|16.22|15.48|15.46|15.39|14.81|14.8|13.85|13.5|15.72|15.92|16.66|17.29|16.81|17.58|17.47||17.24|17.07|18.42|18.79|17.61|18.75|19.02|19.46|18.52|20.27|21.14|21.37|20.89|21.59|22.27|23.14|22.82|23.52|22.23|23.53|24.76|25.57|24.91|27.29|30.11|28.33|27.31|30.11|33.8|37.11|36.83|36.68|31.3|29.18|24.09||21.26|23.88|||28.45|38.76|65.66||81.06|68.28|63.73|67|64.76|59.4|60.49||62.8|65.86|68.79|68.78|71.44|71.19|67.74|67.11|68.22|72.41|65.14|68.22|67.49|57.8|58.32|54.27|57.15|51.14|48.53|56.89|58.82|60.31|59.04|60.99|66.9|66.66|70.66|64.26|61.46|65.07|63.87|64.87|63.98|56.12|57.3|54.11|46.67|46.97|50.64|55.43|52.18|60.4|58.15|71.73|71.21|72.94|72.43|68.49|63.09|59.77|53.09|54.7|53|48.17|49.23|44.58|42.64|36.95|38.12|35.44|36.1|36.39|34.46|32.66|34.68|32.85|38.3|36.36|39.16|37.08|37.4|32.5|32.23|35.13|31.57|36.27|34.1||29.1|25.39|23.7|23.14|23.35|23.84||23.67|22.48|22.38|23.28|23.34|22.71|23.52|22.83|22.44|24.5|24.51|23.78|26.17|25.91|25.26|24.5|22.84|21.2|20.91|19.94|19.98|21.62|19.84|19.58|19.24|17.41|19.68|21.72|23.65|21.13|20.97
07164|942825|/equities/chuanyi|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07166|100851|/equities/chongqing-dep|SHANGHAICOMP|21.46|22.33|20.88|21.89|22.43|22.21|21.58|22.5|22.77|24.2|24.27|25.22|23.65|21.9|21.95|21.58|20|20.99|22.59|21.78|22.31|24.09|22.39|20.89|20.84|20.36|20.01|20.58|22.22|25.85|25.4|23.71|23.07|21.47|21.9|19.46|21.4|18.38|18.44|18.43|17.12|17.12|17.45|18.5|18.76|19.37|19.83|21.02|21.99|23.18|23.66|23.39|23.39|22.5|21.8|22.8|21.5|21.56|23|24.84|24.12|26.53|27.17|26.98||28.14|27.08|26.25|27.48|26.8|26.57|23.97|23.47|21.29|20.04|19.17|20.79|22.18|24.18|24.78|24.09|25.33|24.92||25.2|24.32|25.24|25.53|24.21|26.01|26.6|27.15|26.5|27.24|29.35|29.61|28.46|28.22|28.06|28.04|27.14|28.55|27.83|29.36|30.65|31.77|30.92|29.67|29.69|29.5|28.61|29.86|33.27|31.3|30.32|31.34|29.93|29.7|29.13||28.52|27.18|29.13|31.94|31.61|35.55|35.73|38.36|40.48|39.47|41.2|42.89|42.71|39.78|41.36||40.5|43.36|45.15|45.5|45.41|47.98|48.01|49.47|46.68|45.34|46.81|46.61|44.38|43.08|43|41.21|42.3|44.07|42.82|44.4|46.23|46.99|43.49|41.8|41.6|39.78|39.91|41|41.68|43.63|45.16|41.97|42.45|43.37|42.67|42|42.24|44.77|45.88|44|47.97|48.43|48.03|48.46|50.56|51|53|50.63|48.2|50.88|48.84|53.53|54.48|53.36|52.26|51.5|52.86|52.88|54.85|50.67|49.6|44.21|42.94|42.56|41.17|39.03|42.43|40.59|42.08|41.87|41.96|40.4|40.73|41.9|40.83|43.52|40.92|38.26|38.49|37.65|38.11|39.21|39.63|40.51||37.36|36.61|37|37.68|39|38.22|40.15|41.39|36.73|40|39.88|37.15|36.76|37.15|34.12|32.33|30.85|29.47||||||21.66|21.74|20.49|21.6|22.38|22.2|22.49|23.12
07167|100710|/equities/dima-industry|SHANGHAICOMP|3.55|3.42|3.32|3.48|3.57|3.59|3.87|3.58|3.54|3.66|3.15|3.32|3.38|3.24|3.25|3.33|3.12|3.1|3.38|3.4|3.49|3.58|3.63|3.73|3.66|3.54|3.5|3.59|3.68|3.89|4.01|4.05|4.09|3.79|3.92|3.8|4.1||||||||3.65|3.51|3.51|3.5|3.55|3.67|3.64|3.65|3.65|3.48|3.41|3.73|3.65|3.67|3.67|3.8|3.72|3.91|3.99|4.01||4.02|3.97|3.78|3.95|3.76|3.8|3.83|3.68|3.67|3.64|3.5|3.8|3.97|4.35|4.12|4.12|3.85|3.76||3.77|3.63|3.94|3.96|3.73|3.67|3.7|3.73|3.59|3.7||||||||4.88|4.89|4.67|4.35|4.44|4.39|4.04|4.09|4.02|3.73|3.9|3.91|4.22|4.06|3.74|3.61|3.47|3.38||3.28|3.17|3.2|3.19|3.17|3.29|3.68|4.06|4.16|4.39|4.49|4.69|4.56|4.46|4.74||4.62|4.55|4.58|4.67|4.61|4.66|4.67|4.7|4.74|4.78|4.91|5.01|5.01|4.96|4.98|4.75|4.94|4.99|4.88|5.28|5.34|5.11|5.21|5.49|5.39|5.25|5.17|5.35|5.3|5.38|5.4|5.16|5.08|5.09|4.89|4.89|4.66|4.88|5.08|4.96|5.17|5.4|5.24|5.38|5.61|5.74|5.8|6.57|5.65|5.64|5.48|5.51|5.41|5.37|5.45|5.72|5.74|5.59|5.6|5.64|5.73|5.59|5.36|5.04|5.17|5.2|5.62|5.74|5.53|5.65|5.82|5.43|6.46|6.34|6.46|7.24|7.61|8.51|||||7.47|6.7||6.28|6.32|6.04|6.43|6.56|6.27|6.5|6.41|6.52|7.2|7.26|6.49|6.68|6|5.76|5.29|5.55|5.29|5.2|4.91|5.18|5.63|5.55|5.42|5.25|4.94|5.17|5.84|5.89|6|6.03
07168|100621|/equities/fuling|SHANGHAICOMP|4.418|4.531|4.551|6.087|6.235|8.714|8.221|7.921|7.971|7.771|7.807|7.207|6.721|6.729|6.614|6.121|5.921|5.557|5.664|5.9|5.871|6.107|5.957|5.929|5.8|5.671|5.643|5.779|5.629|5.686|5.636|5.464|5.414|5.521|5.593|5.507|5.479|5.371|5.379|5.493|5.186|5.171|5.107|5.207|5.136|5.064|5.464|5.564|5.714|6.086|6.043|5.993|5.886|5.779|5.679|8.19|8.02|8.07|8.1|8.53|8.41|8.81|8.8|8.54||8.85|8.8|8.5|8.81|8.92|9.29|9.19|8.09|7.87|7.73|7.42|8.08|7.94|8.27|8.41|8.19|8.36|8.46||8.1|7.87|8.3|8.46|8.1|8.61|8.21|8.53|8.05|8.42|8.19|8.22|9.18|8.59|9.12|9.5|9.17|8.53|8.14|8.32|8.46|8.67|8.96|9.17|8.88|8.64|8.38|9.35|9.18|9.48|9.47|9.39|9.25|8.94|8.72||8.3|9.05|7.6|8.9|9.84|10.29|10.48|11.31|11.51|11.17|11.15|11.49|10.97|9.98|10.89||10.47|11.28|11.42|11.76|12.67|12.08|11.64|12.11|12.51|12.68|13.98|14.14|13.43|12.99|12.6|12.04|11.71|12.73|11.63|13.22|14.29|12.82|13.31|13.77|13.85|13.34|13.32|14.24|15.25|14.12|14.31|14.49|14.39|13.04|12.9|12.87|12.3|13.7|14.41|14.69|15.64|16.6|16.26|17.29|16.75|16.42|18.3|17.8|17.47|16.41|15.45|16.61|16.21|16.29|15.64|17.01|16.48|13.14|13.65|13.12|13.51|13.31|11.21|10.42|10.89|10.09|12.69|12.72|13.37|13.61|14.69|11.96|12.76|13.4|12.2|13.19|11.73|10.63|10.18|9.82|10.22|9.75|9.91|10||9.24|9.12|8.94|10.19|10.16|9.82|10.12|9.93|10.85|9.83|9.5|9.18|9.96|9.24|9.13|8.19|8.86|8.56|8.16|7.75|8.95|9.22|||||10.49|8.87|9.68|8.58|8.6
07169|100496|/equities/gangjiu|SHANGHAICOMP|7|7.387|6.08|5.74|5.633|5.793|6.027|5.48|5.393|5.987|5.14|5.427|5.567|5.187|5.16|5.24|5.16|4.96|5.24|5.16|5.627|5.667|5.693|5.933|6.113|5.287|5.24|4.947|5.073|5.5|5.587|4.92|4.913|4.773|4.867|4.733|5.18|3.787|3.807|3.84|3.86|3.733|3.593|3.607|3.56|3.54|3.94|4.027|4.187|4.367|4.44|4.24|4.2|4.133|4.047|4.2|4.093|4.2|4.373|4.4|4.327|4.567|4.533|4.54||4.433|4.34|4.22|4.367|4.14|4.18|4.2|4.073|4.04|3.92|3.813|4.153|4.133|4.387|4.507|4.633|4.547|4.447||4.44|4.38|4.527|4.58|4.42|4.573|4.4|4.52|4.34|4.473|4.48|4.5|4.66|4.727|4.8|4.88|4.813|5.213|5.147|5.187|5.02|5.2|5.26|5.287|5.067|4.827|4.72|5.107|5.1|5.367|5.32|5.313|5.067|4.987|4.84||4.787|4.593|4.427|4.58|4.62|4.753|5.24|5.38|5.567|5.653|5.873|5.987|6.04|5.373|6.073||5.98|6.093|6.553|6.667|6.587|6.713|6.433|6.607|6.947|7.387|7.54|11.65|11.42|10.19|10.14|9.7|10.2|10.85|9.72|11.6|11.47|11.34|11.37|12.19|12.14|12.33|12.31|12.71|12.44|12.5|12.93|12.62|12.63|12.41|11.87|11.67|11.42|12.16|13.05|13.22|13.39|13.17|12.76|12.57|13.12|12.53|13.18|13.52|13.67|13.18|12.42|12.96|12.86|11.69|11.99|12.4|13.25|12.91|13.08|12.36|12.37|12.32|11.65|10.67|11.04|10.6|12.39|12.69|12.54|11.7|12.32|11.89|11.78|12.74|12.23|13.52|13.83|14.64|13.55|13.59|14.44|14.4|15.12|15.31||12.28|12.46|11.66|12.06|11.13|10.69|10.34|10.13|9.95|10.98|10.98|10.24|10.75|9.84|9.55|8.89|9.54|8.89|8.74|8.36|9.13|9.59|9.75|8.76|8.38|8.44|8.68|9.6|10|10.48|
07170|942818|/equities/chq-gas|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07171|101025|/equities/chongqing-stee|SHANGHAICOMP|2.26|2.28|2.27|2.31|2.35|2.29|2.29|2.3|2.29|2.35|2.31|2.35|2.37|2.29|2.27|2.31|2.27|2.29|2.44|2.43|2.44|2.58|2.64|2.65|2.62|2.59|2.45|2.54|2.56|2.69|2.8|2.7|2.72|2.85|2.9|2.73|2.72|2.67|2.78|2.82|2.83|2.79|2.58|2.74|2.66|2.69|2.63|2.46|2.53|2.72|2.79|2.72|2.68|2.66|2.68|2.75|2.79|2.88|2.92|3.02|3.06|3.33|3.25|3.25||3.33|3.37|3.29|3.48|3.4|3.64|3.94|3.16|3.45|3.22|3.57|2.37|2.35|2.53|2.87|2.96|2.35|2.3||2.23|2.26|2.44|2.41|2.4|2.53|2.55|2.62|2.58|2.65|2.69|2.73|2.75|2.83|2.9|3|3.06|3.72||||||||||||||3.27|3.14|3.1|3.04||3.05|2.94|2.84|2.89|2.89|2.96|3.14|3.21|3.34|3.36|3.56|3.47|3.47|3.29|3.44||3.35|3.47|3.54|3.54|3.57|3.68|3.61|3.77|3.91|3.99|4.24|4.41|4.37|4.17|4.18|3.99|4.06|4.15|4.03|4.35|4.6|4.85|4.75|4.91|4.54|4.19|4.09|3.99|4.06|3.92|3.97|3.88|3.96|3.84|3.75|3.7|3.67|3.8|3.81|3.76|3.93|3.98|3.88|3.88|3.93|3.95|4.11|4.44|4.3|4.42|4.25|4.08|4.01|3.85|3.89|4.07|4.08|4.08|4.12|4.34|4.13|4.14|4.07|3.88|3.89|3.7|3.94|3.98|4.05|3.98|4.18|4.16|4.54|4.57|5.09|5.14|5.39|5.54|5.53|5.54|5.65|5.6|5.89|5.8||5.51|5.37|5.57|5.8|5.96|5.94|5.84|5.69|5.72|6.15|6.2|5.71|6.12|5.82|5.71|5.33|5.63|5.68|5.29|5.06|5.36|5.77|5.87|5.61|5.98|6.56|6.02|6.99|7.12|6.16|6.38
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07173|100355|/equities/chongqing-road|SHANGHAICOMP|2.795|2.983|2.795|2.84|2.855|2.848|3.231|3.066|2.967|3.182|2.868|3.008|3.017|2.893|2.868|2.917|2.826|2.818|3.05|3.05|3.124|3.248|3.273|3.339|3.438|3.165|3.157|3.38|3.256|3.256|3.256|3.033|3.05|3.083|3.14|3.017|3.397|2.793|2.802|2.76|2.744|2.727|2.727|2.793|2.744|2.727|3.025|2.826|2.843|2.934|2.975|2.975|2.934|2.942|2.983|2.983|2.934|3|3.041|3.473|3.446|3.536|3.609|3.627||3.745|3.664|3.554|3.618|3.509|3.636|3.646|3.636|3.473|3.3|3.155|3.436|3.454|3.573|3.636|3.554|3.7|3.646||3.655|3.591|3.827|3.764|3.518|3.791|3.782|3.9|3.546|3.436|3.418|3.4|3.309|3.327|3.691|3.845|3.818|4.154|4.182|4.236|4.336|4.6|4.582|4.764|4.627|4.709|4.505|4.791|6.08|5.265|5.335|5.345|5.04|4.855|3.99||3.97|3.69|3.57|3.48|3.56|3.56|3.585|3.87|3.915|3.705|3.845|3.76|3.6|3.275|3.83||3.83|4.57|4.69|4.635|4.885|5.255|5.245|5.355|5.305|4.775|4.785|4.615|4.525|4.475|4.475|4.315|4.64|4.885|4.81|5.105|5.375|5.22|5.035|4.985|4.75|4.695|4.655|4.67|4.595|4.68|4.8|4.685|4.475|4.395|4.335|4.29|4.24|4.495|4.635|4.57|4.675|4.945|4.685|4.74|4.9|5.005|5.465|5.37|5.19|5.14|5.03|5.05|4.965|4.885|4.97|5.145|5.385|5.27|5.43|5.095|5.335|5.235|5.135|4.82|5.04|4.845|5.685|5.665|5.69|5.615||5.182|4.764|5.164|5.25|5.654|5.768|6.064|5.759|5.686|6.077|5.932|6.409|6.241||5.386|5.623|5.068|5.146|4.955|4.736|4.427|4.314|4.327|4.627|4.75|3.986|4.3|4.05|4.018|3.745|3.982|3.918|3.704|3.559|3.995|4.036|3.954|3.741|3.714|3.723|3.859|4.168|4.668|4.168|4.277
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07177|100378|/equities/taiji|SHANGHAICOMP|||8.32|8.64|8.42|8.57|8.19|8.39|8.71|8.69|9.29|8.95|8.34|7.88|7.96|8.17|7.9|7.66|8.35|8.46|8.59|9.36|8.92|8.94|8.53|8.2|8.03|8.35|8.43|9.13|9.41|9.37|9.28|9.41|9.09|8.84|8.58|8.71|8.64|9.16|8.63|8.85|8.78|8.67|8.82|8.28|8.8|9.41|9.37|9.05|8.36|8.03|7.09|6.69|6.7|6.74|7.2|7.43|7.73|7.56|7.35|7.42|7.42|7.57||7.34|7.14|7.54|7.19|6.83|6.71|6.69|6.66|6.35|6.3|6.1|6.71|6.76|7.28|7.74|7.81|7.99|7.94||8.24|8.1|8.51|8.29|7.39|7.84|7.69|8|7.29|7.24|7.79|8.32|7.6|7.19|7.19|7.48|7.08|7.38|7.66|7.44|7.46|7.22|7.4|7.16|7.08|6.67|6.55|6.97|7.04|6.98|6.86|6.98|6.7|6.59|6.36||6.37|6.12|5.93|6.18|6.03|6.23|6.86|7.11|7.12|7.14|7.58|7.73|7.07|6.52|7.14||6.84|7.65|8.12|7.88|7.97|8.43|7.92|7.89|8.27|8.2|8.78|9.24|9.01|8.59|8.37|8.21|8.43|8.45|8.33|9.53|9.29|9.48|9.26|9.88|10.27|9.68|9.36|9.95|10.26|9.89|9.55|9.4|9.2|9.25|8.82|8.76|8.89|9.15|9.91|9.77|10.31|11.2|10.93|11.18|11.89|10.97|11.04|10.89|11.74|11.28|10.77|12.01|11.6|11.5|10.68|11.58|11.45|9.25|9.16|9.24|9.15|8.93|8.42|7.96|7.55|6.97|8.5|8.77|9.86||9.969|9.085|9.077|10.169|10.515|12.008|11.446|11.192|11.131|10.415|10.892|10.708|11.539|12.254||10.669|11.015|9.992|9.769|9.985|9.492|9.938|10.239|10.239|9.2|8.946|8.354|9.139|8.231|8.3|7.269|7.031|7.154|6.631|6.369|6.608|7.092|7.077|6.7|7.277|6.531|6.831|7.792|7.323|7.677|7.446
07178|100352|/equities/three-gorges|SHANGHAICOMP|3.157|3.37|3.413|3.27|3.23|3.143|3.113|3.13|3.12|3.21|3.243|3.323|3.317|3.173|3.13|3.25|3.107|3.09|3.33|3.42|3.427|3.63|3.637|3.52|3.477|3.37|3.3|3.373|3.39|3.397|3.39|3.307|3.29|3.343|3.447|3.323|3.32|3.31|3.387|3.307|3.123|3.11|3.05|3.313|3.037|2.92|3.297|3.413|3.423|3.65|3.657|3.64|3.59|3.443|3.54|4.023|4.043|4.143|4.237|4.6|4.147|4.333|4.423|4.33||4.347||4.523|4.433|3.893|4.01|4|3.81|3.8|3.737|3.69|3.907|3.787|3.923|4.173|3.987|4.317|4.017||3.773|3.657|3.973|4.017|3.99|3.72|3.803|3.893|3.82|3.757|3.957|3.85|3.937|4.06|4.55|4.51|4.373|4.787|4.687|4.487|4.747|4.93|4.783|4.917|4.88|4.7|4.51|5.357|4.513|4.773|4.89|4.373|4.31|4.163|4.13||4.04|3.983|4.283|4.31|4.003|3.897|4.477|4.683|4.767|4.307|4.3|4.463|4.287|3.967|4.463||4.013|14.15|13.59|13.14|13.72|14.54|13.69|14.52|16.3|16.34|17.32|18.46|17.67|17.09|16.37|16.21|16.68|18.93|18.84|16.28|16.53|17.19|15.96|17.11|18.42|19.14|18.49|19.91|20.54|20.88|20.86|20.89|22.57|22.12|20|16.53|13.25|13.13|12.46|12.48|12.31|12.84|11.94|13.34|12.39|12.08|11.43|13.15|10.45|10.14|9.87|10|9.8|9.77|10.09|9.62|9.34|9.19|9.11|8.81|8.36|8.26|8.02|7.6|7.48|7.09|8.01|7.87|7.9|7.81|8.46|8.44|8.4|8.95|9.6|9.64|9.86|10.3|10.12|9.74|10|9.25|9.53|9.8||9.13|9.09|9.13|9.41|9.83|9.48|9.34|8.99|8.85|9.61|9.69|9.25|9.55|9.1|8.53|7.94|8.2|8.22|7.56|7.18|7.99|7.78|8.07|7.41|7.51|7.68|7.59|8.43|8.94|8.63|7.83
07179|100945|/equities/wanli|SHANGHAICOMP|16.43|17.48|17.23|18.78|17.68|16.4|16.19|17.57|16.78|16.35|16.15|17.4|16|15.31|15.42|15.2|14.93|14.87|15.6|15.79|15.42|16.41|16.06|16.47|16.3|15.32|15.13|14.75|14.8|15.55|16.58|16.53|16.11|16.13|16.13|15.95|16.24|15.76|15.68|15.7|15.45|16.2|15.55|14.77|14.72|14.6|16.83|16.63|16.05|17.6|16.7|16.02|15.23|15.62|15.35|14.82|14.59|15.07|14.84|15.57|15.69|16.3|15.9|15.98||15.67|15.38|14.69|15.02|14.06|13.55|13.78|13.16|13.61|13.76|12.77|13|12.94|13.13|13.65|13.51|14.25|13.49||13.51|13.52|13.99|13.6|12.08|12.44|12.57|12.83|12.84|11.99|12.46|12.65|12.7|11.71|12.02|11.86|11.91|12.96|12.67|12.83|12.05|11.7|11.88|12.85|12.86|12.6|12.43|12.9|12.95|13.43|13.83|13.37|13.41|13.31|12.97||13.43|14.1|12.59|13.31|13.3|13.79|14.29|15.06|14.84|14.74|14.88|14.97|13.66|12.15|13.23|||||14.22|14.12|14.25|13.89|13.53|12.96|12.5|12.7|12.72|12.59|11.16|10.76|10.19|10.73|10.53|10.5|12.72|13.21|12.52|12.87|13.8|14.37|14.34|14.11|14.21|13.51|13.94|14.32|13.11|13.37|12.81|12.71|12.67|13.55|14.2|14.12|13.35|15.12|15.44|15.19|15.55|15.86|15.97|18.2|17.29|17.11|16.96|17.2|17.34|17.03|18.26|17.88|19.6|18.97|17.2|17.22|16.12|15.28|15.15|15.15|15.03|14.96|14.78|16.07|14.55|14.91|14.93|15.55|14.9|14.45|14.15|14.64|15.13|15.5|16.09|15.23|15.34|14.18|12.38|13.02|12.36||11.55|11.22|11.17|12.6|11.85|12.06|11.54|11.62|11.3|12.38|12.9|12.47|11.92|11.5|11.5|11.02|10.47|10.19|9.85|9.49|10.06|10.31|10.37|10.12|8.99|9|9.39|10.52|10.66|10.9|11.01
07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.18|5.29|5.27|5.45|5.52|5.44|5.4|5.45|5.36|5.59|5.51|5.6|5.76|5.5|5.37|5.48|5.26|5.39|5.91|5.85|5.9|6.43|6.28|6.12|6.11|5.92|5.95|5.99|6.09|6.1|5.91|5.82|5.87|5.95|5.96|5.71|5.92|5.75|5.71|5.39|5.35|5.4|5.07|5.27|5.15|5.15|5.63|5.95|6.15|6.58|6.58|6.79|6.67|6.19|6.2|6.55|6.3|6.25|6.42|6.93|6.4|6.72|6.43|5.66||5.7|5.54|5.34|5.53|5.25|5.29|5.29|5.19|5.16|5.04|4.82|5.18|5.12|5.25|5.36|5.24|5.35|5.31||5.24|5.27|5.61|5.63|5.51|5.67|5.64|5.73|5.64|5.63|5.63|5.7|5.95|5.89|6|6.19|5.94|6.26|6.08|6.21|6.18|6.37|6.27|6.19|6.09|5.89|5.75|6.18|6.39|6.66|6.75|6.7|6.6|6.43|6.23||6.19|5.96|5.78|6.01|6.13|6.29|6.74|6.72|6.72|7.12|7.23|7.21|7.24|6.41|6.8||6.59|7.19|7.18|7.08|7.22|7.55|7.23|7.24|7.77|7.96|8.31|8.48|8.23|8.18|8.11|7.95|8.4|8.58|8.15|8.33|8.46|8.14|8.25|8.86|8.91|9.04|8.96|9.08|9.1|9.68|8.91|8.91|9.09|9.12|8.63|7.92|7.56|7.97|8.27|8.27|8.04|8.4|8.08|8.5|8.23|7.86|8.07|8.59|8.04|8.24|8.06|7.49|7.36|7.39|7.6|7.87|8.22|7.79|7.91|7.48|7.8|7.89|7.26|6.75|6.95|6.76|8.54|8.8|8.73|8.54|9.24|8.14|9.64|9.7|10.53|11.68|12.07|12.84|11.57|||||||||||||||||||||||||||||||||||||
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.15|3.29|3.56|3.55|3.63|3.76|3.78|3.76|3.45|3.29|3.2|3.45|3.53|3.09|3.11|3.17|2.99|2.98|3.15|3.23|3.18|3.33|3.27|3.24|3.18|3.16|3.13|3.22|3.28|3.41|3.53|3.43|3.4|3.5|3.7|3.51|3.49|3.35|3.37|3.39|3.37|3.05|3.07|3.24|3.22|3.11|3.49|3.66|3.81|4.01|3.95|4.06|3.76|3.78|3.99|4.37|4.17|4.26|4.36|4.52|4.22|4.16|4.51|4.28||4.31|4.11|4.11|4.27|4.12|4.25|4.12|3.84|3.89|3.67|3.46|3.52|3.45|3.65|3.9|3.57|3.65|3.51||3.42|3.33|3.63|3.68|3.52|3.74|3.8|3.89|3.83|3.84|3.87|4.06|4.59|4.43|4.82|4.89|4.66|5.03|4.69|4.69|4.84|4.88|4.95|4.77|4.56|4.32|4.18|4.33|4.3|4.67|4.9|4.83|4.24|4.16|3.93||3.93|3.7|3.56|3.73|3.95|4.2|4.45|4.53|4.52|4.6|4.73|4.97|4.87|4.51|5.08||4.94|5.28|5.45|5.55|5.71|5.87|5.47|5.63|5.83|5.99|6.19|6.22|6.53|6.57|6.37|5.97|6.18|6.12|6.05|7.15|7.34|6.07|6.03|6.46|6.8|6.78|7.03|6.82|6.27|6.04|6.15|5.8|5.87|5.76|5.56|5.49|5.68|6.34|6.27|6.12|6.43|6.28|6.14|6.38|6.46|6.55|6.63|7.25|6.96|6.7|7.02|6.76|6.68|6.51|6.69|6.69|6.87|7.23|7.38|7.89|7.58|7.76|7.69|7.25|7.04|6.6|7.23|7.25|7.02|6.93|6.95|6.96|6.95|6.73|7.32|7.73|9.07|10.14|10.89|9.54|9.85|9.22|9.58|9.62||9.17|9|9.01|9.49|10.02|10.46|11.22|11.39|11.04|13.45|13.25|11.5|11.07|10.52|10.44|10.13|11.28|9.39|8.66|8.34|8.66|9.39|9.83|9.61|9.13|9.04|10.4|10.3|10.58|11.51|12.2
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|2.1|2.107|2.14|2.18|2.193|2.187|2.167|2.2|2.153|2.16|2.14|2.18|2.22|2.127|2.093|2.153|2.093|2.093|2.187|2.253|2.233|2.347|2.393|2.347|2.34|2.32|2.167|2.24|2.32|2.36|2.4|2.307|2.293|2.393|2.473|2.24|2.22|2.133|2.153|2.147|2.14|2.1|2.113|2.16|2.2|2.193|2.347|2.367|2.4|2.52|2.547|2.453|2.4|2.36|2.327|2.467|2.387|2.407|2.42|2.527|2.52|2.573|2.647|2.607||2.807|2.793|2.493|2.607|2.493|2.613|2.6|2.493|2.54|2.507|2.22|2.34|2.313|2.427|2.553|2.5|2.593|2.593||2.507|2.493|2.607|2.707|2.513|2.68|2.753|2.947|2.873|3.087|2.96|2.927|3.193|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07187|100307|/equities/citychamp|SHANGHAICOMP|4.74|5.02|5.68|5.91|6.06|6.15|6.13|5.99|5.69|5.86|5.8|6.34|6.79|6.38|6.4|6.7|5.66|5.68|6.31|6.49|6.55|7.08|7.11|7.07|6.87|7.08|6.82|7.18|7.1|7.43|7.73|7.46|7.26|7.71|7.93|7.89|8.2|8.4|8.48|8.62|8.68|8.26|8.04|8.79|8.47|7.99|8.2|7.77|8.07|8.51|7.99|7.3|6.88|6.98|6.91|6.81|6.09|6.15|6.2|6.55|6.13|5.89|6.54|6.54||6.89|6.5|6.55|7.16|6.89|6.79|6.27|5.78|5.74|5.29|4.89|4.96|4.78|5.04|5.38|4.81|5.13|4.86||4.87|4.61|4.84|4.79|4.45|4.82|5|5.17|5.02|5.08|5.35|5.79|6.11|5.57|6.01|6.01|5.64|5.9|5.42|5.34|5.58|5.7|5.77|5.58|5.662|5.45|5.231|5.394|5.487|6.175|5.862|5.144|4.725|4.506|4.344||4.194|3.962|3.694|3.806|3.938|4.019|4.169|4.138|4.244|4.237|4.494|4.769|4.606|3.894|4.263||4.281|4.688|4.737|4.856|4.975|5.244|4.894|5.088|5.256|5.356|5.594|5.625|5.819|5.831|5.681|5.394|5.419|5.375|5.562|5.906|6.019|5.812|5.631|6.112|6.375|6.2|6.125|6.2|5.619|5.5|5.519|5.263|5.406|5.438|5.381|5.487|5.606|6.075|6.019|5.438|6.162|5.731|5.338|5.612|5.544|5.544|5.812|6.75|6.612|6.35|6.85|6.037|5.906|5.5|5.719|5.763|6.194|5.975|6.281|6.65|6.55|6.862|6.294|5.75|5.8|5.225|5.55|5.506|5.425|5.062|5.206|5.056|4.894|4.55|5.575||7.13|7.281|7.969|7.016|7.073|6.443|6.76|6.516||6.162|5.943|5.963|6.318|6.865|6.932|7.287|7.302|7.109|9.115|8.854|8.365|9.021|8.401|7.896|7.463|7.963|7.338|7.062|6.88|6.281|6.188|6.635|6.354|5.979|6.453|7.76|7.427|7.891|8.338|8.588
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07189|100894|/equities/zhongchu|SHANGHAICOMP|6.305|6.32|6.495|7.615|7.375|6.785|6.585|6.785|5.95|6.295|6.335|7.04|6.19|5.095|5.185|5.16|4.92|4.54|5.05|5.175|5.15|5.545|5.19|5.415|5.155|4.8|5.175|4.885|5.52|5.445|5.43|4.985|4.81|4.66|5.08|4.84|5.085|4.7|3.87|3.97|3.605|3.605|3.805|3.49|3.34|3.19|3.565|3.92|3.9|4.41|3.595|3.465|3.4|3.33|3.26|3.35|3.205|3.265|3.35|3.52|3.38|3.57|3.735|3.755||3.98|3.755|3.59|3.845|3.72|3.74|3.775|3.47|3.455|3.16|3.065|2.94|2.945|3.28|3.515|3.485|3.64|3.62||3.67|3.565|3.745|3.735|3.695|3.89|3.95|4.155|4.105|4.205|4.365|4.58|4.485|4.44|4.38|4.25|4.28|4.815|4.55|4.82|5.15|5.25|5|5.025|4.895|4.765|4.555|4.55|4.71|4.975|4.49|4.525|4.35|4.315|4.24||4.26|4.07|3.75|4.02|4.005|3.995|4.3|4.475|4.51|4.85|5.025|5.025|4.79|4.29|4.775||4.645|5.1|5.095|5.185|5.61|5.94|5.665|5.605|5.725|5.545|5.615|5.835|5.48|5.26|4.9|4.57|4.665|4.6|4.515|4.82|4.9|4.7|4.405|4.79|4.75|4.805||5.11|5.215|5.365|5.225|4.7|4.31|4.145|4.025|3.99|3.825|3.9|3.965|3.95|3.99|4.16|3.88|4.015|3.875|3.9|4.09|4.41|4.385|4.345|4.07|4.075|4|4.15|4.12|4.29|4.335|4.13|4.125|4.125|3.85|3.745|3.58|3.36|3.47|3.295|3.59|3.55|3.85|3.585|3.775|3.61|3.87|3.925|4.255|4.64|4.86|4.74|4.715|4.7|4.565|4.435|4.735|4.675||4.585|4.61|4.565|4.68|5.09|4.775|4.845|4.645|4.605|9.87|10.37|9.45|9.74|9.19|9.33|8.82|9.05|8.98|9.07|8.53|8.73|8.12|7.79|7.57|7.87|8.23|7.97|8.5|8.7|8.93|9.06
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|4.55|4.59|4.85|5.1|5.09|5.05|4.99|5.04|4.99|5.07|5.06|5.25|5.26|5.1|5.07|5.12|5.07|5.1|5.28|5.31|5.53|5.74|5.6|5.68|5.73|5.41|5.52|5.57|5.34|5.73|5.72|5.48|5.32|5.69|5.71|5.76|5.31|5.08|5.13|5.08|4.89|4.87|4.81|5.16|5.05|5.02|5.27|5.6|5.9|6.41|6.11|6.16|5.87|5.86|5.7|5.82|5.42|5.41|5.69|5.77|5.76|6.12|6.43|6.47||6.64|6.62|6.18|5.59|5.2|5.27|5.25|5.16|5.16|5.08|4.85|5.35|5.24|5.51|5.77|5.64|5.85|5.72||5.64|5.65|6.05|6.2|5.76|5.88|6.2|5.85|5.48|5.73|5.92|5.81|5.93|5.96|6.4|6.55|6.45|7.09|6.93|7.25|7.82|7.95|7.86|8.51|7.09|6.59|6.35|7.12|7.55|7.52|7.44|7.24|6.96|6.84|6.81||6.49|6.21|5.91|6.01|6.03|6.49|7.18|8.02|8.26|8.36|8.79|9.05|8.44|8.88|8.72||8.25|9.08|9.05|9.29|9.82|10.22|9.91|10.69|11.03|11.28|10.89|11.3|11.04|10.36|10.3|10.08|10.26|10.4|10.01|11.41||12.29|10.8|11.19|11.73|11.85|11.48|12.62|13.06|12.79|13.07|13.25|12.8|12.62|12|12.02|11.73|15.2|14.9|15.85|13.84|14.18|13.14|13.99|14.05|14.72|16.19|17.66|16.57|15.55|14.91|14.79|14.63|13.55|13.85|13.93|13.04|13.27|13.12|13.5|13.87|12.18|10.72|10.06|9.59|9.11|11.08|11.04|11.67|11.4|12.37|12.07|13.3|16.26|14.91|15.32|14.94|14.98|14.56|14.27|14.43|14.51|15.19|15.46||14.3|15.12|15.18|14.79|17.15|16.33|16.75|16.35|15.05|17.26|16.92|15.07|15.89|14.91|13.7|12.73|13.58|12.76|12.66|12.07|12.52|13.48|13.92|13.45|13.88|12.22|13.25|14.52|13.49|12.94|12.7
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07193|101145|/equities/china-cosco|SHANGHAICOMP|3.04|3.07|3.13|3.32|3.42|3.37|3.6|3.5|3.48|3.36|3.26|3.34|3.26|3.15|3.14|3.14|3.12|3.05|3.23|3.25|3.24|3.5|3.53|3.38|3.16|3.08|3|3.13|3.19|3.44|3.51|3.46|3.43|3.52|3.44|3.29|3.18|2.82|2.86|2.83|2.73|2.79|2.82|2.96|3|3.01|3.27|3.16|3.27|3.44|3.41|3.33|3.37|3.31|3.37|3.53|3.59|3.51|3.81|4.07|4.09|4.17|4.15|4.18||4.33|4.26|4.32|4.47|4.39|4.48|4.36|4.3|4.42|4.37|4.2|4.25|4|4.05|4.22|4.12|4.43|4.33||4.23|4.07|4.13|4.17|3.89|4.15|4.21|4.36|4.26|4.4|4.55|4.65|4.77|4.64|4.75|4.83|4.69|5.06|4.91|5.05|5.14|5.42|5.31|5.45|5.22|5.11|4.95|5.17|5.21|5.63|5.79|5.78|5.58|5.47|5.31||5.05|4.48|4.32|4.68|5|5.35|5.76|5.88|6.14|6.28|6.58|6.89|6.79|6.36|6.66||6.17|6.39|6.6|6.62|6.83|7.13|6.88|7.17|7.38|7.72|8.04|8.21|8.25|8.25|8.36|8.21|8.52|8.68|8.75|9.17|9.19|9.29|9.41|10.15|10.42|10.32|10.12|10.28|10.08|10.43|10.64|10.38|11.09|10.52|10.27|10.39|10.1|9.87|9.67|9.4|9.7|9.84|9.77|9.92|9.9|10.11|10.56|11.87|11.13|11.16|11.39|10.15|9.71|9.35|9.35|9.92|10.02|9.87|10.13|9.37|9.66|9.68|9.35|8.92|8.98|8.46|9.36|9.6|9.79|9.7|10.24|9.94|11.13|11.1|12.18|12.09|13.31|12.92|13.01|12.68|13.03|12.71|13.13|12.82||12.82|12.29|13.05|13.83|14.68|13.62|13.9|13.52|13.59|14.67|15.28|13.74|15.41|15|14.16|13.15|14.37|13.58|13.26|12.05|12.6|13.81|14.27|13.17|13.68|14.64|15.68|17.39|18.5|17.81|16.28
07194|101124|/equities/china-shipping|SHANGHAICOMP|2.09|2.12|2.12|2.2|2.22|2.21|2.2|2.15|2.13|2.22|2.19|2.28|2.29|2.18|2.17|2.28|2.18|2.2|2.44|2.47|2.45|2.7|2.74|2.62|2.49|2.46|2.39|2.53|2.52|2.68|2.88|2.8|2.8|2.94|3.33|2.48|2.4|1.95|2|1.96|1.93|1.92|1.88|1.92|1.93|1.92|2.06|2.07|2.14|2.25|2.29|2.25|2.24|2.18|2.17|2.26|2.26|2.33|2.43|2.53|2.46|2.54|2.52|2.52||2.66|2.65|2.69|2.52|2.47|2.52|2.41|2.42|2.29|2.25|2.13|2.21|2.18|2.25|2.37|2.22|2.33|2.22||2.14|2.08|2.2|2.23|2.11|2.35|2.42|2.51|2.42|2.5|2.54|2.62|2.59|2.53|2.67|2.73|2.71|2.89|2.87|3.06|3.07|3.2|3.06|3.29|3.11|3.08|2.83|2.86|2.89|3|3.11|2.98|2.85|2.81|2.75||2.66|2.57|2.38|2.43|2.49|2.56|2.75|2.76|2.88|2.93|3.01|3.11|3.14|2.95|3.04||2.91|2.98|2.99|3.03|3.07|3.22|3.09|3.24|3.17|3.31|3.53|3.63|3.64|3.63|3.63|3.47|3.63|3.7|3.82|4.05|4.17|4.12|4.14|4.65|4.67|4.59|4.52|4.75|4.73|4.94|5|5|5.25|5.22|4.97|5.03|4.94|4.62|4.72|4.48|4.14|4.16|4.13|4.04|4.05|4.07|4.23|4.72|4.25|4.25|4.24|3.87|3.68|3.68|3.69|4|4.05|4.03|4.32|3.93|4|3.85|3.69|3.34|3.44|3.28|3.7|3.63|3.75|3.64|3.81|3.69|4.05|4|4.34|4.34|4.77|4.75|4.78|4.69|4.89|4.75|4.95|4.81||4.74|4.51|4.58|4.99|5.31|4.58|4.63|4.52|4.53|4.84|5.02|4.77|4.96|4.72|4.62|4.38|4.69|4.54|4.57|4.24|4.49|4.91|5.15|5.08|5.02|5.14|5.07|5.66|5.72|5.2|4.76
07195|100295|/equities/china-ship|SHANGHAICOMP|3.99|4.06|4|4.22|4.26|4.1|4.14|4.14|3.93|4.18|4.17|4.4|4.39|4.27|4.14|4.26|4.2|4.2|4.64|4.84|4.61|5.32|4.95|4.57|4.41|4.2|4.07|4.25|4.25|4.63|4.65|4.48|4.45|4.8|5.02|4.56|4.48|3.54|3.64|3.51|3.39|3.36|3.44|3.53|3.53|3.48|3.82|3.97|4.07|4.31|4.39|4.29|4.21|4.19|4.23|4.37|4.32|4.33|4.38|4.53|4.56|4.65|4.68|4.66||4.96|4.85|4.71|4.75|4.6|4.73|4.58|4.53|4.44|4.36|4.13|4.27|4.16|4.27|4.47|4.3|4.55|4.41||4.35|4.21|4.44|4.52|4.3|4.42|4.53|4.76|4.6|4.56|4.65|4.82|5.04|5.05|5.38|5.48|5.56|5.87|5.83|5.93|6.06|6.32|6.07|6.27|6.16|6.07|5.92|6.24|6.34|6.59|6.71|6.63|6.45|6.37|6.35||6.31|5.84|5.78|5.92|5.97|6.19|6.54|6.56|6.87|6.94|7.17|7.4|7.36|6.87|7.26||6.79|6.86|7.04|6.99|7.12|7.36|7.01|7.3|7.6|8.24|8.39|8.52|8.51|8.41|8.44|8.23|8.66|8.65|8.78|9.34|9.15|9.32|9.3|9.88|9.98|9.87|9.7|10.06|9.87|10.2|10.38|10.08|10.41|9.99|9.68|9.78|9.44|9.64|9.8|9.6|10.03|10.14|10.1|10.1|10.27|10.55|11.01|12.64|11.05|10.67|10.93|9.87|9.53|9.3|9.33|9.98|9.77|9.49|9.86|9.38|9.77|9.67|9.1|8.54|8.59|8|8.94|8.96|9.21|9.07|9.68|9.23|10.1|9.85|11.23|11.21|12.71|12.93|13.13|12.84|13.21|12.75|13.21|13.53||13.32|12.71|13.31|14.66|15.48|14.94|14.35|14.18|14.02|14.62|15.27|13.22|15.01|15|14.29|13.19|14.01|12.97|12.3|11.18|11.89|12.96|13.19|12.55|12.76|13.85|14.69|16.15|17.32|16.29|15.19
07196|100611|/equities/cosco-shipping|SHANGHAICOMP|2.98|3.03|3.03|3.2|3.22|3.23|3.25|3.15|3.14|3.29|3.15|3.27|3.28|3.07|3.03|3.07|2.97|3.16|3.35|3.52|3.57|3.94|4.08|3.82|3.7|3.45|3.23|3.42|3.4|3.73|3.72|3.6|3.54|3.73|3.97|3.62|3.51|2.96|2.96|3|2.79|2.8|2.86|2.95|2.99|3.02|3.28|3.3|3.38|3.54|3.63|3.51|3.49|3.43|3.41|3.57|3.63|3.7|3.97|4.15|4.02|4.03|4.14|4.19||4.46|4.45|4.46|4.28|3.98|4.16|3.83|3.8|3.71|3.65|3.35|3.48|3.32|3.44|3.62|3.53|3.73|3.63||3.48|3.4|3.69|3.71|3.48|3.6|3.68|3.82|3.73|3.78|3.92|4.03|4.2|4.07|4.22|4.34|4.39|4.73|4.67|4.82|4.86|5.09|5.09|5.12|4.88|4.75|4.43|4.65|4.81|5.13|5.19|4.85|4.66|4.47|4.39||4.4|4.14|4.01|4.12|4.19|4.52|4.8|4.82|5.04|5.3|5.42|5.7|5.66|5.21|5.7||5.35|5.66|5.76|5.78|5.95|6.25|5.97|6.38|6.34|6.72|7.12|7.39|7.23|7.18|7.18|6.95|7.1|7.05|7.1|7.54|7.57|7.84|7.46|8.13|8.09|8.1|7.91|8.29|8.1|8.64|8.65|8.24|8.98|8.61|8.42|8.25|7.72||7.86|7.667|8.154|7.511|7.125|7.263|7.097|7.373|7.639|8.908|8.182|8.163|8.255|7.345|6.996|6.968|7.051|7.446|7.419|7.198|7.446|6.931|7.079|7.042|6.72|6.297|6.545|6.012|6.876|6.931|7.502|6.931|7.226|6.775|7.86|7.667|8.559|8.798|9.643|9.662|9.836|9.726|9.965|9.708|9.928|9.515||9.312|8.853|9.386|9.928|10.931|9.625|9.699|9.432|9.561|10.25|10.508|9.726|11.151|11.059|10.434|9.699|10.6|9.542|9.368|8.513|8.77|9.8|10.167|9.239|9.579|10.269|11.133|12.502|12.778|12.227|11.556
07197|102097|/equities/cred-holding|SHANGHAICOMP|6.11|7.13|||||||||||||||||8.18|7.88|7.49|7.26|7.25|7.15|6.81|6.88|6.88|6.84|6.85|6.72|6.93|6.53|6.42|6.82|7|6.65|6.64|6.87|6.86|6.96|6.76|7.28|7.04|7.14|6.95|6.92|7.42|8.15|8.5|8.75|7.19|6.57|||||||||||||||||||4.94|4.96|4.36|4.62|4.08|3.99|4.3|3.8|4.36|4.8|4.58|4.7|4.57||4.14|3.7|3.98|4.02|3.78|3.85|3.17|2.97|2.91|3.5|3.62|3.83|4.06|3.95|4.06|4.1|3.88|4.05|4.03|4.09|4.07|4.08|4.38|4.68|4.73|4.52|4.53|4.58|4.45|4.93|4.95|4.88|4.53|3.72|3.65||3.38|3.31|3.05|3.05|3.33|4.1|4.54|4.7|4.88|5.15|5.22|4.71|4.69|4.4|5.01||4.7|5.35|5.5|5.57|5.5|5.64|5.33|5.5|5.76|5.96|5.95|6.08|6.16|6.06|6.04|5.97|6.31|6.6|6.36|7.14|7.04|6.7|6.08|6.34|6.49|6.57|6.36|6.38|6.46|6.53|6.03|5.91|5.72|5.45|5.42|5.22|5.38|5.8|5.76|5.63|6.07|5.76|5.71|5.79|6.1|6.08|6.29|6.32|5.91|5.91|6.03|6.19|6.18|6.12|6.15|6.41|6.46|6.71|7.05|7.14|7.47|6.99|6.67|6.11|6.47|6.16|6.41|6.1|6.11|6.59|6.24|4.9|5.73|5.54|6.2|7.09|7.27|7.86|7.72|7.29|7.37|6.61|6.78|6.72||6.48|6.32|6.24|6.74|7.26|7.78|8.05|8.25|7.6|8.73|8.86|8.04|8.54|8.68|8.56|7.7|7.83|7.35|6.76|6.56|7.02|6.89|6.34|6.29|6.77|6.97|6.25|6.73|7.54|7.22|5.86
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||||||17.14|16.27|17.35|15.68|16.57|17.45|18.12|18.79|19.09|17.77|17.17|16.22|15.97|17.26|17.04|14.98|15.71|16.35|16.82|15.11|13.9|11.75|11.07|11.94|12.38|12.32||11.21|11.79|12.16|11.2|11.01|10.1|10.22|10.68|10.21|9.33|9.33|9.49|9.81|9.84|||||||11.19|10.86|10.84|11.28|11.36|11.59|11.43|11.84|11.84|12.8|13.28|13.13||13.11|13.35|12.61|13.79|12.32|12.06|12.09|11.32|11.51|11.57|10.6|11.15|10.91|11.94|12.69|12.58|13.29|13.18||13.31|13.48|14.76|14.32|13.47|13.78|14.07|13.75|13.64|13.9|14.59|14.98|14.63|14.75|14.34|14.68|14.72|15.72|15.51|15.39|16.61|16.67|16.34|16.2|15.56|15.56|15.08|16.63|16.98|18.32|17.51|17|16.84|16.42|16.31||16.44|15.48|15.03|14.46|14.82|15.54|17.47|18.7|17.37|18.39|18.29|19.12|18.49|16.83|15.82||14.41|15.84|16.4|16.41|17.78|18.64|18.74|19.51|21.11|22.21|22.83|23.37|23.75|22.65|22.38|21.25|22.21|20.75|19.68|20.48|20.75|20.42|21.55|23.54|23.55|23.97|23.78|24.93|23.75|24.81|23.98|23.92|25.62|24.25|24.37|23.15|21.15|20.38|20.85|19.92|18.96|19.51|18.44|18.83|18.8|19.02|18.68|21.45|19.96|18.78|18.91|17.33|17.22|15.89|15.93|16.98|16.3|15.3|15.4|14.65|14.95|14.79|14.36|13.26|13.71|13.25|15.37|15.45|15.71|15.69|16.37|15.54|17.32|17.03|16.53|17.55|18.77|18.27|18.46|18.24|18.48|17.88|18.02|18.32||18.22|17.49|18.11|18.88|20.35|19.6|20.38|19.77|19.63|21.26|21.45|20.25|22.24|21.75|22.35|19.75|20.92|19.68|19.65|18.5|19.32|21.18|21.65||||||||
07200|100315|/equities/cssc-steel|SHANGHAICOMP|6.26|6.06|6.28|6.59|6.92|6.41|6.79|7.26|7.76|8.73|8.82|9.16|9.88|9.7|9.07|9.07|8.85|10.53|12.05|12.25|11.48|12.52|12.52|13.37|12.7|12.05|10.75|11|11.19|12.14|12.85|12.49|12.33|12.91|13.42|12.6|11.78|10.45|10.74|11.1|10.14|9.99|10.13|10.17|10.31|10.04|12.43|12.65|13.03|14.04|14.12|13.74|13.32|12.94|12.94|13.37|13.35|13.51|13.26|14.23|14.29|14.58|15.9|15.61||14.72|14.67|14.29|14.86|14.29|13.5|13.36|12.37|12.11|11.95|11.79|12.81|12.95|13.63|14.2|14|14.9|14.8||14.71|15.33|16.54|14.64|13.63|14.11|14.56|14.84|14.28|15.17|15.4|17.16|18.09|17.76|17.26|17.12|16.72|17.62|17.37|17.39|20.12|18.11|17.99|18.57|16.91|16.31|15.12|16.87|17.55|19.22|18.54|17.88|17.09|16.77|16.28||15.88|15.52|14.16|15.45|16.71|17.57|19.75|20.87|19.3|21.14|21.35|22.36|21.18|19.5|20.7||20.63|21.77|23.59|24.33|24.1|25.13|24.85|25.82|26.92|29.56|27.96|28.12|28.37||22.717|21.233|20.733|16.892|16.242|18.7|18.258|18.267|19.158|20.808|21.483|20.808|20.492|20.492|19.942|21.342|20.742|21.275|22.908|22.592|22.258|19.825|19.092|16.608|16.592|15.225|14.625|15.167|13.942|14.25|14.467|13.992|14.342|16.533|14.267|14.525|14.292|12.55|12.425|10.658|10.725|11.375|11.525|10.933|10.9|10.208|10.258|10.25|9.767|9.1|9.5|9.033|10.258|10.2||10.167|10.114|9.644|10.886|11.136|10.788|11.97|12.712|12.462|12.538|12.273|12.515|12.121|12.515|12.583||12.333|11.939|12.333|12.871|13.598|13.008|13.432|13.083|13.023|14.25|13.833|13.159|14.553|14.106|14.136|12.902|13.212|13.197|12.538|12.03|12.568|13.72|13.886|12.727|13.136|12.985|13.318|14.621|15.303|14.227|13.454
07201|101161|/equities/cts-logistics|SHANGHAICOMP|4.5|4.715|4.94|5.355|5.335|5.13|5.335|5.14|5.06|5.505|5.48|6.365|6.505|6.505|6.59|5.855|5.27|5.345|5.255|5.435|5.52|5.78|6.005|6.165|5.955|5.77|6.255|6.545|6.145|6.495|7.6|6.965|6.805|8.28|8.15|8.565|6.27|3.89|2.85|2.77|2.665|2.645|2.725|2.835|2.84|2.49|2.775|2.9|3.03|3.41|2.995|2.855|2.83|2.72|2.66|2.875|2.86|2.765|2.835|2.985|3.005|3.185|3.125|3.03||3.165|3.07|2.94|3.13|3.06|3.115|3.145|2.955|2.82|2.62|2.55|2.845|2.82|2.935|3.07|2.955|3.175|3.105||3.065|3.035|3.305|3.395|3.21|3.32|3.005|3.145|3.03|3.055|3.11|3.31|3.315|3.485|3.715|3.61|3.725|3.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07202|100836|/equities/songliao-auto|SHANGHAICOMP|3.3|3.19|3.355|3.445|3.445|3.38|3.365|3.25|3.15|3.27|3.31|3.055|2.945|2.98|2.9|2.87|2.75|2.62|2.665|2.615|2.605|2.695|2.625|2.82|2.77|2.78|2.73|2.685|2.745|2.815|2.865|2.83|2.775|2.8|2.925|2.835|2.74|2.93|3.025|2.92|2.925|3.005|2.97|2.845|3.185||||||3.52|3.35|3.32|3.085|3.125|3.205|3.175|3.3|3.17|2.985|3.005|3.21|3.065|2.985||3.125|3.135|3.125|3.085|2.87|2.9|2.915|2.795|2.8|2.72|2.62|2.8|2.785|2.89|2.955|3.03|3.12|2.91||2.745|2.71|2.84|2.95|3.075|2.71|2.475|2.53|2.375|2.875|2.86|2.825|2.865|2.875|2.935|2.895|2.89|3.015|3.05|3.11|3.105|3.02|3.265|3.555|3.55|3.44|3.27|3.5|3.495|3.45|2.99|3.065|3.045|2.945|2.95||2.65|2.475|2.295|2.395|2.645|2.885|3.445|3.685|3.875|4.08|4.23|4.085|4.09|3.895|4.24||3.955|4.57|4.435|4.42|4.29|4.515|4.065|3.88|4.035|4.32|4.55|9.05|9.31|8.28|8.36|7.98|8|8.24|7.89|9.39|10.42|10.31|10.94|12.74|12.21|12.18|12.61|10.91|10.85|10.5|10.78|10.94|10.78|10.29|10.06|9.92|10.04|9.77|10.28|9.91|10.38|10.96|10.59|11.48|11.35|10.98|11.62|10.68|10.43|9.81|10.22|10.58|10.33|10.27|9.76|10.4|9.19|9.4|8.67|8.71|9.17|8.52|8.25|7.88|7.94|7.47|8.56|8.57|8.75|8.45|8.77|7.47|7.44|7.84|8.68|9.84|10.94|10.58|9.59|9.09|8.56|8.11|8.48|8.66||8.73|8.63|9.16|9.14|8.47|7.5|7.75|7.74|7.56|7.71|6.9|7.22|7.29|7.35|6.57|5.83|5.19|4.92|4.65|4.43|4.83|5.1|5.12|4.8|4.7|4.38|4.94|5.18|5.6|5.49|5.27
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07204|100504|/equities/daheng-tech|SHANGHAICOMP|7.33|7.32|7.6|8.26|8.08|7.83|7.59|7.89|7.46|7.93|7.81|7.65|7.69|7.21|7.07|7.03|6.67|6.83|7.38|7.19|6.96|7.45|7.58|7.79|7.53|7.44|7.1|7.63|7.41|7.95|9.03|8.29|8.18|8.18|8.37|8.13|7.94|8.87|7.81|8.12|8.01|7.77|7.87|6.63|6.58|6.07|6.99|7.4|7.85|8.11|8.48|7.95|7.54|6.9|6.71|7.21|6.81|6.8|7.27|7.75|7.65|8.21|7.71|6.53||6.91|6.93|6.52|7.37|6.32|6.51|6.24|6.23|6.46|5.45|4.94|5.52|5.66|6.09|6.39|6.68|5.65|5.6||5.49|5.52|5.92|6.11|5.73|5.71|5.68|5.73|5.47|5.69|5.68|5.84|5.91|6.28|6.4|6.6|6.79|6.7|6.41|6.89|6.87|7.01|7.13|7.13|6.68|6.48|6.06|6.5|6.81|7.38|6.96|6.94|6.49|6.33|6.01||5.95|5.67|5.22|5.9|5.83|6.3|7.18|7.44|8.03|8.47|9.03|8.96|8.51|8.38|8.31||8.11|8.83|8.53|8.49|9.03|9.69|8.21|8.56|9.3|9.49|10.06|10.5|10.18|10.22|9.93|9.36|9.95|9.92|10.54|10.78|11.12|10.65|10.42|11.75|11.59|12.22|11.49|11.88|11.31|12.11|11.85|12.33|11.78|11.71|11.17|10.95|11.56|12.17|12.58|12.61|12.26|11.06|9.52|9.91|10|9.23|9.12|9.98|9.72|9.26|8.84|9.71|9.58|9.08|9.25|9.72|8.78|8.44|7.94|7.97|8.24|8.02|7.39|6.88|7.24|6.67|7.73|7.36|7.87|7.94|8.03|7.62|8.33|8.22|8.85|11.15|10.51|11.28|10.97|11.07|10.91|10.18|11.13|9.77||10.62|9.85|9.44|9.97|10.87|10.9|10.76|8.8|8.23|8.28|8.6|6.25|7.02|6.46|6.36|5.98|6.11|5.79|5.48|5.22|5.5|5.9|5.83|5.32|5.35|5.45|5.68|6.78|6|6.23|6.06
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|6.68|6.52|6.93|7.09|7.05|6.83|6.76|7.08|7|7.04|7.02|7.25|7.39|6.98|6.79|7.01|6.63|6.54|7.43|7.45|7.74|8.26|7.85|8.05|8.06|7.74|7.53|7.34|7.88|8.42|7.12|6.87|6.71|6.77|7.02|7.04|6.85|6.74|6.33|6.38|6.21|6.14|6.27|6.08|6.18|5.99|6.31|6.85|7.12|7.29|7.61|7.3|7.22|7.72|7.74|7.13|7.29|7.14|7|5.99|5.98|6.69|6.51|6.79||6.53|6.49|6.29|6.79|6.45|6.74|6.67|6.92|6.41|5.86|5.3|6.01|5.62|5.97|6.26|6.02|6.36|6.26||6.09|6.19|6.78|6.97|6.47|7.19|7.33|7.95|7.79|7.85|8.28|8.6|8.32|7.43|7.56|7.95|7.63|8.34|7.9|7.53|7.94|7.65|7.13|7.26|7.1|6.67|6.25|7.36|7.5|6.96|7.15|6.87|6.67|6.89|6.22||6.07|5.96|5.69|6.23|6.24|7.21|7.7|8|8.64|8.4|7.93|7.91|7.76|7.28|7.64||7.69|8.11|8.46|8.47|8.63|9.22|8.96|8.91|9.13|9.23|9.41|9.59||8.38|8.18|7.78|7.8|7.96|7.84|8.98|8.98|8.95|9.21|10.56|9.98|9.99|9.26|8.77|8.88|8.54|8.29|8.6|8.5|8.2|7.84|7.87|7.72|8.44|8.8|8.82|9.24|9.74|9.76|10.34|11.19|10.05|9.89|10.06|8.43|8.11|8.19|8.6|8.48|8.13|7.96|8.13|8.26|7.54|7.65|7.64|7.5|6.92|6.76|6.6|6.32|5.99|6.82|6.58|6.96|6.48|6.78|6.48|7.11|7.63|7.1|7.88|8.57|9.07|8.55|8.49|8.83|8.01|7.94|7.93||7.53|7.36|7.92|8.09|8.49|7.32|7.46|7.43|7.21|7.6|7.63|6.78|6.54|5.95|5.37|4.98|5.36|5.27|4.79|4.62|4.71|4.94|4.87|4.7|4.78|4.73|4.68|5.06|4.95|4.9|5.14
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07208|101125|/equities/dalian-port|SHANGHAICOMP|1.091|1.126|1.091|1.078|1.074|1.044|1.083|1.026|1|1.074|1.022|1.078|1.104|1.087|1.078|1.078|1.044|1.056|1.126|1.117|1.117|1.191|1.213|1.244|1.187|1.117|1.152|1.135|1.148|1.178|1.204|1.113|1.104|1.178|1.209|1.165|1.3|0.983|1|0.996|0.983|0.987|0.952|0.978|0.974|0.974|1.061|1.091|1.109|1.148|1.148|1.143|1.135|1.126|1.126|1.161|1.148|1.17|1.165|1.209|1.2|1.226|1.235|1.23||1.265|1.252|1.217|1.235|1.204|1.217|1.235|1.213|1.235|1.23|1.204|1.23|1.235|1.244|1.252|1.256|1.256|1.256||1.265|1.256|1.317|1.283|1.274|1.252|1.261|1.3|1.283|1.27|1.287|1.256|1.265|1.3|1.274|1.296|1.326|1.465|1.317|1.43|1.165|1.213|1.196|1.204|1.165|1.139|1.113|1.178|1.209|1.23|1.248|1.261|1.217|1.2|1.191||1.178|1.139|1.139|1.117|1.135|1.187|1.226|1.252|1.287|1.296|1.339|1.378|1.378|1.27|1.343||1.304|3.1|3.17|3.19|3.24|3.39|3.28|3.45|3.59|3.67|3.77|3.88|3.87|3.87|3.67|3.64|3.7|3.72|3.73|3.89|4|4.14|4.08|4.35|4.07|3.95|3.94|3.91|3.85|3.9|4.06|4.04|4.06|4.12|4|4|3.77|3.89|3.96|3.94|4.17|4.36|4.33|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|9.986|10.121|9.786|10.571|10.264|9.971|9.671|10.35|10.2|9.993|9.793|9.936|10.029|9.471|9.414|9.293|8.907|8.693|9.443|9.207|9.236|9.921|9.764|9.886|9.543|9.229|8.8|8.864|9.214|9.4|9.8|9.393|9.257|9.364|9.536|9.186|9.271|9.486|9.407|9.236|8.821|8.621|8.436|8.536|8.593|8.95|7.829|8.243|8.393|9.136|8.693|8.557|8.414|8.143|8.786|9.229|9.579|10.564|9.879|9.471|13.14|13.5|13.56|12.36||12.57|12.6|11.95|12.53|12.47|11.73|11.69|11.33|11.07|10.75|10.65|11.86|11.77|11.89|12.26|11.65|12.52|12.45||12.44|12.41|12.79|12.55|11.91|12.27|12.36|12.63|12.12|11.94|12.21|12.92|13.02|13.14|13.83|13.9|13.77|15.62|14.26|15.87|14.28|14.44|14.62|15.23|15.07|14.48|14.27|15.79|16.27|17.13|17.54|17.42|17.72|15.36|14.88||15.03|14.65|14.75|14.9|14.86|14.6|14.89|15.75|15.86|15.44|15.7|16.42|16.11|15.69|15.99||14.83|14.82|14.2|14.1|14.17|14.27|13.14|13.63|14.54|14.19|14.69|15.11|14.64|14.3|14.38|13.24|14.16|13.73|13.7|15.51|15.94|15.35|15.82|16.95|17.26|17.39|17.86|16.89|17.63|17.69|17.96|16.52|16.8|16.41|15.98|15.73|15.66|17.7|19.52|19.92|18.62|18.8|18.36|19.35|18.44|17.59|18.56|19.42|17.88|17.51|16.24|15.39|15.47|14.5|14.77|14.9|14.52|14.49|14.24|13.87|14.7|14|13.05|12.52|12.7|11|12.49|11.76|11.8|11.38|11.52|10.87|12.11|13.05|13.17|14.64|14.39|15.14|14.58|14.71|14.02|13.29|14.35|14.07||14.37|13.18|12.68|13.4|14.34|13.61|14.08|13.42|12.62|14.49|13.71|12.79|13.73|11.29|10.53|9.77|10.67|9.76|9.46|9.17|9.87|10.32|9.7|9.51|9.53|9.12|9.65|10.89|10.7|11.09|10.82
07210|100833|/equities/dalian-power|SHANGHAICOMP|3.185|3.21|3.155|3.45|3.27|3.245|3.14|3.185|3.1|3.195|3.31|3.2|3.255|3.085|3.04|3.12|3.06|3.11|3.5|4.045|3.77|3.77|3.675|3.345|3.23|3.155|3.095|3.16|3.195|3.38|3.39|3.26|3.22|3.25|3.38|3.29|3.255|3.34|3.075|3.12|3.1|3.055|3.035|3.08|3.095|3.015|3.355|3.47|3.545|3.79|3.895|||||||||||||||3.815|3.48|3.39|3.49|3.26|3.345|3.325|3.24|3.175|3.12|3.03|3.32|3.31|3.4|3.22|3.135|3.165|3.205||3.005|2.995|3.17|3.27|3.075|3.035|3.02|3.165|2.975|3.1|3.18|3.18|3.91|3.845|4.01|4.07|3.95|3.92|3.635|3.865|3.805|3.9|3.54|3.405|3.205|3.1|2.98|3.3|3.4|3.57|3.565|3.58|3.415|3.315|3.365||2.925|2.99|2.745|2.93|3.045|3.4|3.685|4.125|4.21|4.35|4.06|4.205|4.105|3.82|4.27||4.11|4.47|4.615|4.6|4.785|5.04|4.63|4.86|5.23|5.385|5.725|11.81|11.43|10.98|10.78|10.3|10.84|10.61|11.11|11.87|11.23|10.4|10.58|12.13|11.49|11|10.85|10.88|11.32|11.94|11.25|9.94|10.28|9.59|9.4|9.36|9.56|9.89|11.06|11.73|9.67|11.11|10.63|11.79|11.68|10.79|9.91|9.39|9.03|8.73|8.38|8.62|8.61|8.06|7.97|8.2|8.31|7.66|8.04|7.47|7.58|7.41|7.08|6.72|6.76|6.53|7.21|7.05|7.23|7.2|7.4|7.04|7.53|8.81|8.87|9.26|9.18|8.92|8.75|8.47|8.58|8.27|8.26|8.45||7.84|7.61|7.78|8.79|8.83|8.95|8.58|8.4|8.28|8.86|9.54|8.16|9.15|8.53|8.75|7.73|8.43|8.33|7.86|7.44|7.7|8.78|8.19|8.17|8.19|7.84|8.46|9.99|10.02|9.16|9.29
07211|100942|/equities/danhua-chem|SHANGHAICOMP|5.53|5.67|6.18|6.45|6.6|6.45|6.41|6.57|6.92|6.88|7.44|7.62|7.31|6.94|6.66|7.22|7.08|6.98|7.46|7.47|7.47|8.34|8.65|8.81|8.21|7.39|7.74|7.13|7.62|7.82|8.22|8.41|8.45|9.05|8.77|8.2|8.34|7.81|7.78|8.07|7.77|7.35|7.22|7.64|7.84|7.37|8.7|9.29|9.64|10.59|10.24|9.99|9.95|9.71|9.66|10.46|10.23|10.44|10.37|11.18|10.92|11.83|12.32|12.53||12.82|13.22|13.71|13.26|11.76|11.63|11.18|11.08|11.36|10.16|9.79|10.28|10.15|10.53|11.08|10.82|11.96|12.16||10.87|10.83|12.07|11.95|11.06|11.86|12.3|12.59|11.01|11.35|12|11.7|12|12.51|13.64|13.94|13.36|14.07|13.82|13.62|14.55|15.04|13.98|16.21|16.04|16.03|15.94|18.41|18.14|16.2|16.92|15.89|15.17|15.66|14.79||15.3|14.54|11.37|11.94|14.24|16.49|16.53|19.73|21.75|23.25|21.98|22.48|20.22|18.39|19.55||19.84|20.42|20.45|19.56|19.63|19.45|18.62|19.6|19.77|20.78|20.59|18.38|18.96|17.63|17.5|16.3|15.89|16.05|15.39|14.94|15.14|14.98|15.1|16.15|16.29|15.66|15.43|16.28|16.37|16.67|16.63|18.07|16.2|15.5|15.2|15.23|14.31|15.01|16.36|15.17|16.72|17.87|16.66|16.64|17.5|17.51|18.61|18.78|17.82|18.92|18.47|21.49|20.92|20.28|18.86|18.31|18.65|17.59|16.32|16.55|17.37|16.43|16.67|15.2|14.98|14.93|15.86|16.85|18.81|18.61|19.36|17.43|17.08|18.93|19.84|22.59|25.37|24.55|22.01|21.67||18.485|18.29|16.5||15.76|15.02|14.22|15.33|14.36|13.895|14.115|14.445|13.5|14.9|14.705|14.43|13.56|13.25|13.525|12.93|13.395|12.85|12.435|12|12.515|13.065|13.085|13.21|12.795|11.75|12.585|13.01|12.335|12.48|12.74
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.387|0.39|0.411|0.438|0.444|0.441|0.438|0.437|0.444|0.453|0.483|0.502|0.501|0.508|0.503|0.563|0.561|0.564|0.593|0.596|0.585|0.626|0.624|0.611|0.585|0.572|0.57|0.553|0.595|0.605|0.628|0.632|0.625|0.641|0.631|0.599|0.623|0.623|0.63|0.638|0.634|0.605|0.589|0.61|0.59|0.624|0.699|0.729|0.76|0.839|0.838|0.812|0.809|0.785|0.78|0.836|0.871|0.872|0.879|0.942|0.914|0.953|1.007|0.988||1.081|1.046|1.032|1.005|0.875|0.828|0.799|0.788|0.769|0.728|0.721|0.723|0.715|0.744|0.771|0.754|0.779|0.782||0.753|0.73|0.786|0.79|0.765|0.792|0.782|0.794|0.742|0.762|0.798|0.79|0.809|0.836|0.86|0.855|0.845|0.889|0.878|0.89|0.898|0.89|0.841|0.882|0.885|0.89|0.885|0.93|0.93|0.92|0.943|0.924|0.877|0.9|0.884||0.912|0.892|0.786|0.76|0.858|0.952|0.951|0.965|1.066|1.044|0.989|1.027|0.952|0.85|0.924||0.924|1.012|1.042|0.97|0.965|0.969|0.941|0.973|1.007|1.073|1.065|1.008|1.005|0.899|0.866|0.811|0.776|0.926|0.889|0.914|0.922|0.985|0.966|1.139|1.144|1.11|1.11|1.146|1.187|1.21|1.21|1.252|1.19|1.15|1.163|1.181|1.165|1.176|1.21|1.158|1.195|1.23|1.192|1.204|1.19|1.239|1.246|1.239|1.222|1.305|1.255|1.385|1.37|1.242|1.167|1.182|1.19|1.133|1.039|1.047|1.049|0.998|0.98|0.885|0.888|0.892|0.975|0.972|1.094|1.059|1.129|1.064|1.104|1.126|1.114|1.29|1.375|1.361|1.223|1.261||1.05|1.063|0.97||0.929|0.893|0.861|0.94|0.901|0.876|0.906|0.92|0.879|0.945|0.893|0.854|0.852|0.838|0.76|0.738|0.765|0.728|0.7|0.678|0.729|0.751|0.759|0.768|0.785|0.744|0.758|0.8|0.767|0.766|0.783
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.7|6.66|6.69|6.83|7.09|6.65|6.68|6.58|6.29|6.72|6.8|7.17|7.77|7.3|7.26|7.36|7.04|7.24|7.69|7.35|7.41|7.63|7.7|7.91|7.77|7.25|7.35|7.48|6.88|6.97|7.09|7.28|7.1|7.32|7.51|7.39|6.81|6.92|6.67|6.07|6.27|6.08|5.72|6.04|5.74|5.94|6.05|6.33|6.6|7.07|6.98|7.16|7.21|7.03|7.05|7.21|7.09|7.43|7.45|7.84|7.82|7.71|7.9|7.71||7.28|7.24|7.01|7.05|6.82|6.82|6.8|6.46|6.51|6.37|6.3|6.26|6.07|6.09|6.15|6.02|6.16|6.1||6.1|5.86|6.01|6.09|5.99|5.92|5.89|6.02|6.02|5.95|6.07|6.71|6.81|7.03|7.25|7.34|7.29|7.43|7.51|7.45|7.47|7.55|7.47|7.51|7.43|7.4|7.45|7.48|7.47|7.55|7.67|7.63|7.57|7.58|7.64||7.76|7.64|7.58|7.46|7.36|7.39|7.48|7.51|7.54|7.46|7.86|7.82|7.72|7.4|7.53||7.17|7.26|7.44|7.36|7.35|7.69|7.37|7.52|7.6|7.6|7.98|8.23|8.23|8.1|8.46|8.22|8.52|8.49|8.31|8.77|8.96|9.04|8.98|8.87|9.05|8.77|8.62|8.62|8.55|8.57|8.5|8.39|8.49|8.48|8.59|8.68|8.4|8.24|7.9|7.82|8.02|8.15|8.14|8.09|8.22|8.38|8.61|8.99|8.87|9.03|9.27|8.59|8.41|8.45|8.5|8.71|8.52|8.57|8.74|8.41|8.74|8.62|8.56|8.19|8.48|8.33|8.15|8.4|8.34|8.33|8.63|8.57|8.83|8.69|9.09|9.18|9.65|9.65|9.81|9.33|9.39|9.29|9.51|9.69||9.52|9.36|9.75|10.39|10.41|9.94|10.3|9.92|10.2|10.6|11.09|10.5|10.88|10.84|11.35|9.75|9.88|9.95|9.57|9.27|9.4|9.8|10.09|9.92|10.3|10.47|10.97|11.72|11.28|11.31|11.05
07215|100813|/equities/dashang|SHANGHAICOMP|27.09|28.29|27.87|27.78|28.36|27.38|26.27|26.13|25.98|26.41|26.55|27.75|27.53|27.26|27.3|26.63|25.85|26.07|28.02|28.56|27.73|30.26|30.36|29.1|29.08|27.88|28.3|29.25|29.92|29.52|31.39|29.22|29.12|28.38|28.92|26.31|25.99|27.51|27.14|27.36|26.15|26.43|27.25|26.68|29.07|28.93|31.75|37.33|35.8|35.61||||||||||||||||37.1|34.2|31.99|32.35|33.94|33.51|35.19|31.05|30.04|29.3|27.32|29.5|30.78|35.19|35.73|35.8|42.79|40.49||38.54|38.31|39.3|38.74|37.63|39.44|40.59|37.21|36.9|38.15|33.34|34.32|33.99|33.45|33.73|33.65|33.54|33.7|33.16|34.09|35.17|37.14|38.53|32.91|30.91|29.28|28.28|27.81|31.48|30.78|30.71|31.28|29.68|28.98|28.2||28.16|27.82|29.68|33.28|32.19|32.15|33.44|37.66|39.37|40.18|41.85|42.33|41.03|37.29|39.83||40.2|42.73|43.74|44.18|44.81|45.05|47|46.1|41.68|41.69|42.99|43.65|40.82|38.21|38.39|37.63|40.78|41.42|40.16|43.34|45.58|45.77|44.48|39.17|40.56|39.75|39.98|42.4|43.15|44.53|45.17|42.35|43.98|45.2|44.14|42.8|46.21|47.62|48.73|47.39|48.03|51|50.78|52|54.48|56.23|55.93|57.81|55.53|52.94|52.94|58|58.96|63.28|60.89|58.44|57.22|49.68|47.14|46.8|47.91|45|43.85|40.36|41.59|40.01|43.6|43.95|48.05|44.38|43.23|43.84|44.07|44.12|44.64|50.74|44.71|39.03|38.87|37.98|37.72|37.65|38.2|41.55||41.31|39.8|41.73|42.76|44.54|42.49|43.79|40.4|37.74|40.03|39.6|41.9|44.08|42.31|42.13|37.68|37.43|36.7|37.36|35.9|36.85|37.19|36.7|36.3|34.09|32.1|32.29|34.65|33|33.23|34.92
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07217|100858|/equities/huayin-elec|SHANGHAICOMP|3.03|3.07|3.15|3.28|3.26|3.2|3.23|3.2|3.15|3.16|3.16|3.2|3.27|3.13|3.09|3.12|3.03|3|3.33|3.29|3.25|3.46|3.41|3.43|3.36|3.32|3.35|3.37|3.34|3.47|3.6|3.45|3.44|3.51|3.58|3.58|3.23|3.19|3.23|3.34|3.4|3.13|3.1|3.26|3.32|3.2|3.56|3.79|3.74|3.97|4.01|3.87|3.63|3.51|3.41|3.79|3.82|3.76|4.03|4.38|4.34|4.43|3.87|3.78||3.98|3.94|3.64|3.89|3.7|3.7|3.84|3.73|3.84|3.79|3.95|3.56|3.61|3.98|3|3.23|2.91|2.74||2.63|2.57|2.75|2.77|2.73|2.8|2.86|3.04|3.06|3.08|3.22|3.24|3.29|3.43|3.54|3.68|3.53|3.54|3.47|3.6|3.62|3.68|3.68|3.89|3.66|3.59|3.4|3.86|3.91|3.94|3.98|3.92|3.8|3.7|3.65||3.64|3.56|3.46|3.59|3.62|3.87|4.05|4.29|4.43|4.06|4.02|4.11|4.06|3.85|4.34||4.17|4.5|4.52|4.51|4.41|4.63|4.53|4.78|4.91|4.83|5.07|4.68|4.66|4.46|4.47|4.38|4.59|4.81|4.8|5.4|5.72|5.58|5.39|5.65|5.54|5.53|5.26|5.2|5.08|4.97|5.1|4.83|4.99|4.94|4.84|4.73|4.78|4.73|4.94|4.74|4.96|5.08|5.01|4.97|4.79|4.55|4.87|5.16|4.94|4.99|4.89|4.99|4.92|4.9|4.95|5.24|5.05|4.84|4.46|4.57|4.6|4.38|4.17|3.92|4.06|3.89|4.39|4.3|4.46|4.41|4.63|4.43|4.8|5.05|4.93|5.37|5.59|5.77|5.78|5.67|5.72|5.6|5.84|5.95||5.22|5.21|5.31|5.89|6.05|5.82|5.75|5.74|5.47|5.78|5.88|5.27|5.73|5.58|5.4|5.06|5.36|5.29|5.05|4.9|5.36|5.14|5.02|5.08|5.39|5.04|5.15|5.3|5.37|5.5|5.35
07218|101148|/equities/datang-power|SHANGHAICOMP|3.53|3.57|3.62|3.74|3.76|3.7|3.73|3.77|3.69|3.85|3.92|3.84|3.96|3.8|3.75|3.89|3.8|3.81|4.05|4.23|4.28|4.6|4.74|4.35|4.38|4.33|4.48|4.49|4.24|4.44|4.47|4.47|4.45|4.72|4.83|4.63|4.6|4.67|5.01|5.11|5.29|5.26|5.23|5.08|5.31|5.14|5.15|4.68|4.56|4.83|4.74|4.97|4.77|4.43|4.35|4.43|4.57|4.32|4.32|4.48|4.33|4.37|4.17|4.12||4.31|4.28|4.07|4.27|4|3.99|4.04|3.94|3.92|3.83|3.96|4.06|4.06|4.13|4.17|4.31|4.35|4.4||4.42|4.4|4.5|4.72|4.43|4.61|4.71|5.01|5.06|4.91|5.29|5.2|5.65|5.63|5.78|5.85|5.32|5.07|5.1|5.35|5.31|5.31|5.24|5.07|4.99|5.02|5.03|5.49|5.23|5.42|5.59|5.41|5.37|5.14|5.22||5.21|5.01|5.28|5.16|4.92|4.85|4.44|4.49|4.84|4.81|4.9|4.89|4.7|4.43|4.64||4.49|4.47|4.6|4.72|4.78|5.01|4.77|5.01|5.34|5.43|5.68|5.64|5.73|5.59|5.65|5.55|5.94|6.09|6.14|6.72|7.45|7.2|7.01|6.61|6.35|6.11|6.04|6.28|6.21|6.35|6.59|6.21|6.29|6.24|6.21|6.23|6.13|6.16|6.19|6.09|6.45|6.62|6.62|6.69|6.7|6.76|6.85|7.36|7.21|7.29|7.46|6.93|6.84|6.85|7.1|6.8|6.84|6.97|7.12|6.97|7.15|7.17|7.08|6.76|6.94|6.83|7.1|6.97|7.13|7.1|7.48|7.17|7.51|7.3|7.76|8.44|8.19|8.24|8.3|8.15|8.25|8.23|8.3|8.48||8.34|8.14|8.45|8.61|8.95|8.89|9.05|8.73|8.63|9.17|9.52|9.02|10|9.64|9.22|8.7|9.18|9.13|8.94|8.41|8.73|9.85|9.6|9.66|9.76|11.1|9.91|11.09|10.47|8.79|8.79
07219|100432|/equities/datang-telecom|SHANGHAICOMP|13.56|14.24|14.6|17.22|16.15|15.96|15.13|16.39|17.55|18.54|19.78|20.26|18.07|17.33|16.85|16.07|14.01|13.48|13.68|13.26|12.76|14.13|14.35|14.9|15.07|12.18|11.43|10.92|13.89|14.7|16.12|15.4|14.86|14.08|13.71|14.4|12.83|12.9|11.98|12.25|12.41|13.15|13.84|12.81|13.29|12.96||||||||||||||11.17|10.43|10.6|10.1|10.02||9.75|9.81|9.01|8.61|8.36|8|8.1|7.66|7.6|7.46|7.04|7.77|7.61|8.01|8.43|8.39|8.93|8.86||9.19|8.78|10.28|8.79|8.6|8.72|8.84|9.24|8.8|9.02|9.34|9.19|9.58|10.07|11.92|11.26|11.18|11.52|11.79|11.22|11.7|11.76|11.37|12.2|10.2|||||||||||||8.43|7.58|8.4|8.18|8.91|10.21|10.35|11.27|11.64|11.59|11.86|11.14|10.06|10.9||10.3|11.4|11.18|10.9|11.45|11.9|11.23|11.58|12.98|13.29|14.51|14.3|14.56|14.15|14.15|13.25|13.57|14.04|14.55|16|16.3|15.08|14.81|15.68|16.51|16.62|16.6|17.69|17.52|17.73|17.77|18.81|17.15|16.59|15.92|15.86|15.44|17.08|19.83|19.63|19.81|21.56|21.01|21.71|23|22.82|21.93|23.46|19.81|19.55|18.01|17.94|17.62|16.7|17|18.11|18.7|18.08|17.6|18.6|17.29|17.59|16.85|16.5|15.73|15.13|17.9|17.97|18.64|15.14|16.09|15.55|15.29|17.61|17.55|20.39|19.82|20.22|19.21|18.38|17.97|17.58|18.33|18.98||17.86|17.17|17.79|18.01|20.89|20.75|18.43|19.05|18.27|15.8|12.71|11.18|12.72|11.95|12.12|11.39|11.38|11.36|10.94|10.2|11.16|12.15|9.32|9.03|9.1|9.01|9.36|10.52|10.45|10.31|10.59
07220|942602|/equities/dawning-information|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07221|100748|/equities/dazhong-trans|SHANGHAICOMP|4.58|4.247|4.327|4.493|4.353|4.16|4.44|4.14|4.133|4.133|3.933|4.087|4.207|4.12|4.133|3.893|3.733|3.64|3.973|4.04|4.12|4.44|4.56|4.253|4.18|4.013|4.08|4.127|4.133|4.507|4.913|4.587|4.553|4.7|4.787|4.513|4.673|3.86|3.867|3.913|3.833|3.94|3.567|3.94|3.947|3.407|3.833|4.16|3.713|3.627|3.34|3.267|3.227|3.167|3.207|3.207|3.133|3.313|3.4|3.353|3.307|3.38|3.553|3.38||3.593|3.54|3.207|3.24|3.14|3.26|3.207|3.06|3.087|2.953|2.887|3.093|3.06|3.113|3.227|3.127|3.213|3.187||3.12|3.08|3.207|3.24|3.073|3.147|3.187|3.32|3.24|3.253|3.32|3.313|3.413|3.493|3.66|3.667|3.78|4.02|3.98|3.773|3.733|3.9|3.88|3.873|3.773|3.393|3.307|3.58|3.633|3.793|3.727|3.727|3.587|3.513|3.48||3.453|3.287|3.193|3.433|3.433|3.487|3.613|3.727|3.967|4.18|4.453|4.56|4.553|3.707|3.873||3.707|3.873|3.947|3.96|3.993|6.2|5.92|6.23|6.63|6.9|6.85|7.1|6.96|6.88|6.84|6.93|6.96|7.07|7.05|7.62|7.68|7.89|7.64|8.16|8.44|8.28|7.92|8.15|7.79|7.97|8.04|8.04|8.11|7.65|7.51|7.42|7.26|7.45|7.74|7.63|7.95|8.28|8.18|8.77|8.63|8.84|9.24|9.49|9.01|9.15|9.49|8.94|8.83|8.5|8.25|8.17|8.45|8.24|8.3|8.19|8.52|8.3|8.05|7.52|7.64|7.3|8.28|8.17|8.6|8.49|9.11|8.73|9.79|9.65|11.08|12.65|13.62|13.92|13.81|13.7|13.44|12.91|13.63|13.41||13.15|12.71|12.53|13.87|13.12|12.85|12.15|11.54|11.32|12.21|12.48|11.7|13.09|12.3|12.26|11.13|11.95|11.31|11.07|10.46|10.99|12.18|12.29|11.09|11.78|12.01|14.74|15.7|15.82|16.5|15.41
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.425|0.426|0.424|0.427|0.427|0.421|0.427|0.417|0.417|0.422|0.427|0.434|0.442|0.439|0.442|0.437|0.429|0.425|0.439|0.438|0.437|0.442|0.447|0.435|0.43|0.428|0.424|0.427|0.433|0.449|0.46|0.453|0.45|0.452|0.453|0.446|0.457|0.433|0.437|0.431|0.43|0.437|0.419|0.435|0.432|0.412|0.433|0.443|0.437|0.439|0.423|0.424|0.421|0.41|0.41|0.41|0.408|0.41|0.411|0.418|0.417|0.422|0.433|0.405||0.447|0.416|0.389|0.377|0.363|0.355|0.351|0.335|0.332|0.322|0.315|0.325|0.319|0.321|0.323|0.315|0.322|0.318||0.317|0.305|0.315|0.314|0.3|0.296|0.293|0.303|0.295|0.308|0.324|0.321|0.33|0.332|0.335|0.342|0.341|0.348|0.344|0.342|0.343|0.352|0.347|0.339|0.335|0.324|0.321|0.33|0.337|0.344|0.339|0.337|0.329|0.327|0.324||0.323|0.316|0.315|0.319|0.313|0.313|0.313|0.314|0.351|0.355|0.361|0.365|0.369|0.336|0.344||0.506|0.513|0.516|0.518|0.518|0.531|0.52|0.527|0.555|0.573|0.575|0.586|0.586|0.568|0.567|0.545|0.552|0.618|0.613|0.663|0.67|0.671|0.663|0.746|0.761|0.759|0.75|0.761|0.735|0.754|0.758|0.753|0.749|0.725|0.718|0.715|0.709|0.72|0.734|0.722|0.734|0.749|0.736|0.757|0.746|0.744|0.762|0.777|0.735|0.729|0.737|0.713|0.708|0.685|0.682|0.69|0.701|0.697|0.673|0.677|0.673|0.657|0.63|0.613|0.624|0.6|0.639|0.626|0.671|0.659|0.662|0.636|0.691|0.684|0.759|0.823|0.861|0.875|0.872|0.864|0.859|0.833|0.852|0.852||0.839|0.818|0.814|0.86|0.861|0.831|0.817|0.794|0.779|0.812|0.815|0.763|0.85|0.838|0.746|0.703|0.738|0.722|0.714|0.686|0.708|0.725|0.732|0.7|0.708|0.708|0.77|0.8|0.831|0.826|0.799
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07225|100666|/equities/deluxe-family|SHANGHAICOMP|3.72|3.76|3.7|3.97|4.06|4.15|3.98|4.16|4.13|3.82|3.74|4.09|3.99|3.78|3.76|3.82|3.6|3.5|4.1|4.21|4.21|4.31|4.34|4.59|4.64|4.58|4.46|4.68|4.89|5.4|5.25|5.15|5.13|5.27|5.38|5.36|5.32|4.99|4.96|5.13|5.03|4.91|4.75|5.15|5.06|4.77|5.42|5.77|6.02|6.4|6.05|6.15|5.94|6.61|6.57|6.49|5.86|5.28|5.43|6.03|5.31|5.78|6.31|5.77||5.32|5.41|4.89|5.1|4.95|4.61|4.58|4.49|4.56|4.29|4.12|4.56|4.78|4.75|5.28|4.74|5.08|5.18||4.86|5.02|4.88|5.04|4.73|5.16|5.12|6.06|5.49|5.3|5.62|4.27|4.47|4.6|5.37|5.42|5.36|5.97|5.87|5.92|6.39|6.55|6.41|6.73|7.05|6.76|6.58|8.07|7.44|7.41|7.57|8.14|8.02|7.36|6.95||7.12|7.1|6.88|7.1|6.2|6.28|7.47|8.49|8.73|9.74|9.97|9.54|9.23|8.76|9.23||9|9.96|10.32|10.26||11.137|11.044|10.244|10.294|10.744|11.869|13.731|13.863|12.619|12.119|11.525|13.463|13.062|12.637|13.381|11.938|12.094|11.287|12.206||10.787|9.722|9.699|9.921|9.556|10.162|8.199|7.949|7.398|7.079|6.685|6.25|6.671|6.889|6.884|6.264|5.88|5.62|5.87|5.727|5.625|5.56|6.046|6.005|6.333|6.176|5.505|5.005|4.866|5.634||5.644|5.278|5.12|4.75|4.773|4.907|4.782|4.259|4.324|4.088|4.542|4.176|3.977|4.102|4.486|4.537|4.583|4.287|4.681|5.25|5.94|6.19|6.347|6.065|6.028|5.769|5.917|5.801||5.62|5.458|5.741|6.421|6.222|6.213|6.241|6.148|6.139|7.042|7.278|6.907|7.106|6.861|6.759|6.44|6.75|6.639|6.384|6.218|5.755|6.019|5.926|5.528|5.611|5.806|6.69|6.273|6.583|6.954|7
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07227|100926|/equities/lansheng|SHANGHAICOMP|15.15|14.51|14.59|15.9|16.16|14.74|14.64|15.03|14.55|13.9|13.66|14.82|14.93|13.9|14.05|14.15|13.19|13.5|14.9|14.88|15.47|17.69|16.54|16.46|16.1|15.36|14.19|14.99|14.42|15.38|15.74|15.13|14.72|15.59|16.08|15.59|16.12|12.82|12.7|13.09|12.56|12.87|11.43|11.35|11.67|11.07|12.44|12.19|12.1|13.39|13.42|13.22|12.76|11.78|11.57|11.99|11.71|12.7|12.7|13.1|13.03|12.72|12.54|11.76||12.34|11.84|10.56|11.14|10.67|10.93|10.64|10.19|10.13|9.96|9.87|10.92|11.14|11.8|11.93|11.72|12.05|12.09||11.94|11.94|12.78|12.53|11.8|12.42|12.36|12.99|12.65|12.79|13.36|12.4|13|12.76|13.37|14.29|13.49|14.55|13.81|12.81|11.65|12.53|12.13|12.28|11.57|11.09|10.45|11.69|12.05|12.91|12|12|11.6|11.53|10.69||10.17|9.65|8.93|9.5|10.14|11.4|11.78|14.12|12.94|12.15|11.46|11.32|11.18|9.85|10.49||9.89|10.83||12.77|12.11|11.02|10.46|10.79|10.8|11.42|12.27|12.49|11.46|10.42|10.55|10.11|11.12||10.607|11.46|12|11.72|11.927|12.947|12.853|13.14|12.92|13.927|13.72|12.933|12.933|12.387|12.067|11.72|11.547|11.493|11.213|12.147|12.853|13.087|13.907|14.74|13.633|13.687|14.967|12.713|13.607|15.147|13.7|13.893|12.533|12.78|12.407|12.133|12.44|13.133|12.88|11.387|10.9|11.28|11.4|11.107|10.473|9.593|9.647|9.333|11.193|11.14|11.693|11.553|11.333|10.827|11.767|11.44|12.453|15.4|14.447|13.6|12.953|12.873|12.707|12.393|13.473|12.7||12.553|11.873|12.667|13.26|11.793|11.72|11.207|10.847|10.46|11.2|11.073|10.073|11.06|10.527|10.267|9.66|10.067|9.76|||||10.64|9.567|9.52|9.513|10.44|11|11.147|11.28|11.62
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|11.57|11.71|12.1|12.86|12.89|12.55|12.67|12.8|12.69|12.06|11.7|11.88|11.9|11.33|11.07|11.43|10.98|11.24|12.06|12.23|11.74|12.61|13.12|11.86|11.61|11.3|10.97|11.58|11.44|11.76|12.07|11.77|11.49|11.38|11.76|11.08|11.05|10.11|10.26|10.35|10.04|9.95|9.87|10.39|10.5|10.32|11.58|11.81|12.33|12.99|12.99|13.08|12.98|11.96|11.73|12.29|12.65|12.88|13.14|15.1|14.92|15.1|14.76|14.14||14.7|14.52|13.75|14.68|14.34|13.66|13.89|13.1|13.01|12.09|11.41|12.28|12.28|13.12|13.66|13.41|14.34|13.72||13.65|13.32|14.83|14.94|14.12|15.89|16|16.4|15.44|16|16.29|16.31|17.08|17.92|20.6|21.33|21.23|22.02|21.27|21.43|21.94|22.75|22.37|22.37|21.95|21.96|21.65|22.75|23.96|24.03|24|24.42|23.74|23.25|23.12||23.86|22.29|21.42|23.11|23.39|23.34|24.79|25.09|24.81|24.47|25.06|25.84|24.13|21.95|23.52||22.47|22.79|22.11|23.39|23.91|24.36|23.38|23.96|24.4|24.48|25.56|26.28|26.36|25.67|25.1|24.15|24.36|25.5|25.29|27.72|27.49|27.57|26.25|27.14|28.14|28.15|27.82|28.56|28.88|33.91|34.62|34.05|34.66|34.49|33.69|33.26|30.36|31.4|33.73|34.9|33.48|34.25|31.23|31.53|34.19|34.5|33.44|38.14|36.28|36.91|34.84|33.23|31.16|28.54|29.19|29.98|27.55|25|25.11|25.6|24.95|23.52|23.13|20.08|21.06||22.9|24.84|24.19|23.59|24.5|23.475|23.52|23.72|24.9|25.215|24.095|24|23.025|21.82|21.795|21.6|22.375|21.255||20.5|20.25|22.31|22.705|22.54|22.59|22.545|22.665|21.52|22.82|23.1|22.63|24.49|23.825|23.975|23.29|23.24|22.9|23.975|23.495|24.045|22.995|22.085|21.6|21.095|20.42|20.605|22.485|21.745|20.005|21.185
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|2.97|2.99|2.96|3.07|3.11|3.1|3.07|3.05|2.94|3.07|3.07|3.14|3.07|2.89|2.86|2.89|2.8|2.72|2.87|2.89|2.92|3.12|3.21|2.98|2.93|2.91|2.88|2.98|3.03|3.07|3.1|3.02|2.96|3.07|3.12|3.04|2.95|2.89|2.87|2.85|2.78|2.77|2.76|2.79|2.81|2.77|2.94|3.07|3.15|3.34|3.34|3.39|3.39|2.94|2.96|2.95|2.88|2.86|2.86|2.99|2.99|3.11|3.14|3.12||3.24|3.2|3.08|3.03|2.93|3|2.98|2.95|2.86|2.81|2.68|2.73|2.7|2.77|2.95|3.06|2.84|2.8||2.77|2.69|2.87|2.88|2.77|2.85|2.91|3.01|2.91|2.99|3.04|3.04|3.12|3.15|3.3|3.42|3.34|3.51|3.44|3.42|3.44|3.59|3.48|3.64|3.55|3.46|3.3|3.44|3.57|3.78|3.92|3.46|3.39|3.3|3.25||3.27|3.16|3.06|3.14|3.12|3.17|3.35|3.46|3.55|3.63|3.73|3.85|3.84|3.63|3.82||3.63|3.69|3.79|3.8|3.9|4.04|3.93|4.09|4.21|4.35|4.47|4.58|4.57|4.41|4.42|4.39|4.5|4.53|4.49|4.9|4.95|4.97|5.06|5.32|5.34|5.23|5.14|5.35|5.2|5.32|5.3|5.25|5.41|5.27|5.09|5.13|4.98|4.96|4.97|4.84|5.04|5.27|5.18|5.39|5.48|5.56|5.65|6.29|6.2|6.51|5.85|5.63|5.49|5.43|5.47|5.77|6.01|5.58|5.8|5.58|5.3|5.17|4.98|4.71|4.8|4.41|4.92|4.86|5.01|4.96|5.24|5.02|5.6|5.59|6.08|6.86|6.93|6.73|6.52|6.36|6.15|6.08|6.22|6.11||5.89|5.66|5.82|6.4|6.74|6.62|6.86|7|6.4|6.94|7.12|6.3|6.39|6.32|6.25|5.58|5.12|4.76|4.62|4.42|4.61|4.84|4.77|4.67|4.76|4.58|4.76|5.33|5.5|5.12|5.2
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|11.5|10.81|9.61|10.78|11.1|9.86|9.54|10.53|11.37|10.69|8.89|8.89|9.31|8.43|8.3|8.33|8.05|7.73|8.5|8.85|8.98|9.36|9.09|8.62|8.19|8.01|7.9|8.25|9.95|9.36|10.11|9.13|8.78|6.89|7.13|7.2|6.93|6.47|6.52|6.51|6.27|6.16|5.9|6.11|5.89|5.61|6.1|6.57|6.78|7.33|7.21|7.23|6.9|6.71|6.83|7.11|6.86|6.99|7.07|7.33|7.21|7.64|6.58|6.41||6.84|6.55|6.31|6.52|6.33|6.97|6.22|5.81|5.84|5.48|5.25|5.82|5.84|6.26|6.45|6.37|6.67|6.83||7.14|6.74|6.88|6.77|6.4|6.46|6.58|6.82|6.37|6.46|6.79|7.25|7.48|7.16|7.32|7.5|7.34|8.1|7.72|7.88|8.3|8.68|8.14|8.34|8.09|7.2|6.87|8|7.64|8.35|7.98|7.99|8.18|7.19|6.9||6.74|6.53|6.11|6.6|6.62|7.06|8.58|9.29|9.58|9.34|9.85|10.06|9.69|9.26|9.21||9.02|9.76|10.56|10.34|10.02|9.67|9.05|9.57|10.12|10.75|11.15|11.27|10.9|10.31|10.19|10.36|10.45|10.58|10.43|11.95|12.03|11.98|13.27|12.92|12.89|13.16|13.48|15.04|14.97|13.44|13.69|13.8|13.76|13.4|12.19|11.95|11.67|12.35|12.87|12.64|13.91|13.9|13.38|13.73|14.29|14.02|14.69|16.79|16.1|16.19|15.29|16.73|16.5|15.67|16.69|15.24|15.78|12.45|11.47|11.11|11.03|10.62|9.31|8.83|8.78|8.17|10.01|10.05|10.89|10.64|10.69|9.42|10.53|11.22|11.72|13.3|13.12|13.16|12.86|12.08|11.16|10.96|9.96|10.45||10.12|10.12|9.91|10.62|10.63|9.23|8.51|8.19|8.17|8.68|8.76|7.55|7.42|6.97|7.13|6.64|6.4|6.32|6.21|5.9|6|6.2|5.87|5.61|5.54|5.55|5.66|6.36|6.63|7.18|7.19
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07232|100907|/equities/dr.-peng|SHANGHAICOMP|13.84|14.06|13.75|14.68|14.17|13.82|13.64|13.85|13.94|14.66|14.82|16.04|16.52|16.63|16.29|15.7|14.14|14.81|14.09|13.9|13.74|15|15.15|15.68|14.92|15.26|13.46|14.78|17.54|19.56|18.94|18.54|17.73|16.18|15.04|15.86|15.3|17.53|16.33|16.78|15.78|15.31|12.75|13.4|12.81|10.59|11.29|12.36|11.59|12.9|14.56|14.68|11.9|10.04|9.23|8.15|7.61|7.55|7.81|7.36|6.95|7.29|6.87|6.87||6.7|6.65|6.76|6.6|6.22|5.95|5.95|5.92|5.97|5.64|5.64|5.77|5.56|5.84|5.95|5.88|6.15|6.24||6.54|6.38|6.54|6.18|5.95|6.06|6.13|6.23|6.1|6.24|6.25|6.21|6.06|5.94|6.27|6.4|6.17|6.88|6.56|6.55|6.81|7.06|7.02||6.5|6.36|6.16|6.72|6.93|7.12|6.67|6.69|6.16|5.91|5.84||5.55|5.58|5.18|5.81|6.45|6.8|7.16|7.32|8.2|7.75|8.22|7.71|7.13|6.49|7.08||6.97|7.94|8.29|8.13|8.46|8.68|8.65|8.35|8.5|8.79|8.83|8.77|8.36|7.9|7.92|7.46|7.98|7.91|7.73|8.83|8.45|8.08|8.17|8.57|9.1|8.45|8.73|7.93|7.75|8.09|8.03|8.29|7.85|7.62|7.34|7.3|7.3|8.2|8.76|8.67|9.11|9.93|9.89|9.97|10.88|10.51|10.75|11.46|10.3|9.86|9.3|9.76|9.48|9.51|10.12|9.64|8.67|8.88|9.25|9.32|9.68|9.52|9.29|8.41|8.88|8.81|10.1|9.77|9.92|9.11|9.71|9.05|10.24|10.38|11.29|13.53|14.87|14.42|14|13.23|13.43|13.04|13.04|13.87||13.38|13.1|13.65|13.01|13.72|11.81|10.85|10.45|10|10.65|11.06|10.46|11.47|10.54|10.22|9.87|9.79|9.2|9.03|8.5|9.08|9.64|8.79|8.46|8.69|8.61|8.58|9.56|9.89|9.99|10.18
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07236|100883|/equities/eastern-comms|SHANGHAICOMP|10.85|10.99|11.09|12.59|12.3|11.54|11.97|12.15|10.01|10.11|8.46|8.1|7.56|6.66|6.62|6.35|5.92|5.82|6.05|6.02|5.69|5.69|5.6|5.66|5.48|5.29|5.08|5.15|6.06|6.06|6.42|6.26|6.06|5.87|5.94|6.05|5.85|5.82|5.15|5.21|5.3|5.23|5.12|4.74|4.76|4.44|4.91|5.08|5.14|5.41|5.65|5.11|4.88|4.94|4.78|4.39|4.37|4.16|4.17|4.43|4.41|4.78|4.77|4.72||4.74|4.64|4.69|4.42|4.3|4.28|4.31|4.13|4.03|3.72|3.54|3.95|3.99|4.21|4.46|4.48|4.7|4.67||4.71|4.74|5.03|5.03|4.8|4.91|4.96|5.11|5.01|5.07|5.1|5.12|5.23|5.2|5.34|5.32|5.23|5.67|5.71|5.81|5.78|5.91|5.88|6.25|6.19|6|5.62|6.22|6.46|6.36|6.14|6.14|5.91|5.8|5.35||5.31|4.98|4.85|5.31|5.18|5.16|5.53|5.44|5.75|6.05|6.05|6.13|5.81|5.38|5.63||5.29|5.73|5.91|5.91|6.1|6.59|6.22|6.16|6.53|6.76|7.35|7.62|7.5|7.22|6.98|7.25|7.21|7.43|7.16|8.68|9.9|9.08|8.82|7.92|8.37|7.99|7.69|7.98|7.5|8.02|8.03|8.4|7.72|7.82|6.65|6.33|5.73|6.06|6.64|5.21|5.36|5.72|5.6|5.69|6.07|5.75|5.37|5.85|5.7|5.54|5.4|5.31|5.22|5.18|5.21|5.49|5.52|5.4|5.18|5.26|5.35|5.14|5.05|4.69|4.87|4.58|5.23|5.09|5.34|5.26|5.42|5.07|5.67|5.91|6.01|6.7|6.71|7.1|7.01|6.75|6.51|6.12|6.37|6.39||6.15|5.95|6.15|6.36|7.07|6.16|6.24|6.21|5.85|6.18|6.03|5.88|6.04|5.96|5.39|5.03|5.25|5.11|5|4.78|5.16|5.53|5.12|4.74|4.9|4.57|4.89|5.45|5.77|5.56|6.01
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.504|0.515|0.511|0.537|0.537|0.519|0.521|0.539|0.518|0.535|0.533|0.526|0.521|0.49|0.491|0.488|0.47|0.467|0.477|0.479|0.462|0.472|0.472|0.472|0.468|0.458|0.45|0.451|0.483|0.487|0.502|0.488|0.481|0.494|0.493|0.494|0.494|0.516|0.496|0.493|0.499|0.496|0.477|0.455|0.47|0.456|0.458|0.476|0.485|0.508|0.524|0.493|0.473|0.463|0.45|0.434|0.435|0.421|0.416|0.431|0.424|0.441|0.44|0.419||0.451|0.439|0.421|0.405|0.389|0.384|0.379|0.358|0.352|0.345|0.328|0.349|0.345|0.351|0.366|0.36|0.365|0.365||0.363|0.353|0.369|0.37|0.351|0.352|0.351|0.358|0.35|0.383|0.4|0.399|0.402|0.401|0.403|0.405|0.398|0.414|0.428|0.432|0.437|0.445|0.438|0.432|0.432|0.425|0.411|0.419|0.428|0.432|0.425|0.419|0.41|0.406|0.393||0.393|0.379|0.372|0.378|0.37|0.366|0.385|0.382|0.421|0.434|0.438|0.448|0.439|0.417|0.441||0.427|0.443|0.448|0.444|0.445|0.462|0.45|0.449|0.46|0.474|0.493|0.497|0.493|0.482|0.474|0.463|0.465|0.522|0.511|0.556|0.585|0.556|0.542|0.585|0.593|0.578|0.566|0.571|0.564|0.58|0.571|0.576|0.545|0.544|0.515|0.502|0.482|0.482|0.488|0.467|0.464|0.474|0.46|0.465|0.475|0.455|0.438|0.456|0.448|0.441|0.427|0.42|0.416|0.405|0.408|0.422|0.426|0.414|0.391|0.39|0.392|0.384|0.377|0.362|0.365|0.35|0.381|0.365|0.379|0.366|0.379|0.362|0.393|0.392|0.412|0.462|0.478|0.488|0.487|0.481|0.477|0.459|0.474|0.473||0.463|0.454|0.46|0.471|0.497|0.452|0.444|0.437|0.412|0.426|0.426|0.398|0.436|0.417|0.371|0.357|0.367|0.356|0.356|0.345|0.359|0.365|0.354|0.34|0.346|0.334|0.341|0.365|0.385|0.38|0.381
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07239|100340|/equities/hejia-company|SHANGHAICOMP|6.84|6.51|6.72|7.14|6.38|6.31|6.17|6.32|6.18|6.53|6.38|6.61|6.05|5.96|5.93|5.91|5.56|5.59|5.91|5.94|5.8|5.91|6.01|6.3|6.31|6.19|6.07|6.32|6.29|6.62|6.7|6.53|6.33|6.47|6.31|6.35|6.34|5.96|5.92|5.98|5.95|5.81|5.71|5.89|6|5.95|6.39|6.48|6.3|6.48|6.62|6.45|6.5|6.48|6.18|5.79|5.59|5.64|5.58|5.64|5.27|5.5|5.61|5.6||5.7|5.37|5.1|5.26|4.94|5.16|5.22|4.72|4.72|4.59|4.45|4.79|4.84|5.24|4.97|4.86|5.03|5.01||4.9|5.03|5.36|5.42|5.17|5.18|5.07|5.24|4.96|5.35|5.03|5.19|5.32|5.48||4.67|4.58|4.81|4.72|4.87|4.9|5.14|5.06|5.18|5.08|4.95|4.83|5.47|5.97|5.21|5.19|5.13|4.98|4.92|4.95||4.59|4.32|4.1|4.44|4.48|4.8|5.43|5.57|5.76|5.87|6.36|6.52|6.6|5.76|5.82||5.66|6.16|6.36|6.32|6.47|6.71|6.43|6.94|6.88|7.24|7.76|7.71|7.29|6.81|6.39|6.25|6.51|6.54|6.83|6.87|7.3|6.94|6.82|7.76|7.34|7.29|7.21|7.55|7.47|7.31|7.39|7.55|7.15|7.09|6.33|6.21|6.65|6.36|6.4|6.39|6.64|6.88|6.65|6.85|7.2|7.78|7.31|7.52|7.24|7.2|6.89|6.98|6.79|6.39|6.47|6.53|6.98|6.55|6.39|6.53|6.88|6.27|5.98|5.66|6.07|5.25|6.11|6.12|6.13|6.13|6.29|6.05|6.7|7.36|6.93|7.9|8.26|8.63|8.56|8.44|8.73|8.52|8.81|8.88||7.59|7.87|7.61|8.1|7.85|7.47|7.64|7.37|7.42|7.87|7.85|7.32|7.49|7.11|6.68|6.3|6.66|6.31|6.18|5.95|6.67|6.65|6.25|6.17|6.22|6.24|6.45|7.08|6.89|6.98|7.16
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07241|100690|/equities/eging-photovol|SHANGHAICOMP|5.1|5.085|5.22|5.57|5.525|5.51|5.54|6.16|5.91|6.125|6.085|6.08|6.27|5.995|5.91|6|5.63|5.395|5.74|5.44|5.235|5.595|5.765|6.085|5.89|5.78|5.57|5.765|6.625|6.855|7.115|6.8|6.66|5.88|6.495|6.07|5.46|5.515|5.295|5.525|5.065|5.035|4.92|5.135|4.73|4.74|4.55|4.46|4.185|4.725|4.925|4.475|4.315|4.005|4|4.195|4.13|4.19|4.755|4.595|4.585|5.105|5.24|4.885||4.765|4.69|4.68|5.115|5.395|4.385|3.975|3.95|3.83|3.55|3.415|3.83|3.795|3.96|4.215|4.31|4.68|4.745||4.59|4.515|4.97|4.83|4.525|4.685|4.775|5.11|4.9|5.38|5.755|6.62|6.945|7.1|6.815|6.83|6.7|7.08|7|7.545|7.97|7.725|7.74|8.64|8.07|8.01|7.67|8.735|9.455|10.43|10.725|10.985|10.61|10.855|9.705||9.315|9.495|9.03|10.145|10.19|10.115|11.085|11.25|11.74|11.995|12.84|13.645|12.62|10.48|12.48||13.6|14.555|29.97|31.89|33.21|35.95|37.15|39.12|40|40.34|41.88|39.88|38.72|37.73|33.33||||32.84|33.99|38.14|40.99|44.28|47.88|48.98|51.44|53.57|57.31|60.38|47.74|48.85|46.73|47.02|40.94|38.14|37.53|37.92|37.22|41.46|40.18|43.53|45.19|39.59|41.5|38.62|38.27|40.2|41.02|39.65|34.18|31.85|36.24|35|33.78|34.71|33.48|32.34|27.27|27.01|27.68|28.06|26.62|24.78|21.2|19.9|18.2|19.41|22.78|25.31|24.13|26.8|24.13|27.1|28.93|30.17|33.55|32.1|27.61|28.46|26|26.41|24.47|26.65|24.59||21.65|21.8|23.57|23.18|29.04|25.59|26.34|25.65|24.17|19.82|18.95|16.78|19.92|19.06|17.96|17.28|15.17|15.49|14.5|14.01|14.14|8.77||||7.97|8.43|8.26|8.08|7.88|8.43
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07244|100906|/equities/veyong-bioche|SHANGHAICOMP|11.139|11.25|11.482|11.993|12.281|11.993|10.999|10.962|11.371|11.436|10.581|12.049|11.436|11.12|10.479|10.618|10.191|10.47|11.009|11.585|11.157|11.919|12.542|10.47|10.516|9.522|9.448|9.299|10.628|9.977|10.117|9.755|9.467|10.024|9.494|9.634|10.024|10.089|8.909|7.943|7.692|7.525|7.59|8.12|8.25|7.451|7.906|8.528|8.993|9.903|10.005|9.522|9.467|9.011|8.937|9.346|9.467|9.968|9.68|10.256|10.015|10.349|10.191|9.699||9.885|10.405|10.358|10.684|10.795|10.136|8.528|7.878|||7.01|7.76|7.75||9.08|9.46|9.62|9.42||8.85|8.72|9.26|9.06|8.66|9.37|9.51|9.28|8.91|9.05|9.08|9.17|9.25|9.51|10.25|10.69|10.19|10.9|10.88|10.97|11.4|11.2|10.99|11.41|11.05|11.05|11.11|11.97|12.33|13.29|13.03|13.09|13.36|11.87|||||||||||||||10.79|10.47|11.3||10.61|11.49|11.13|10.91|10.76|11.86|11.19|11.39|11.86|12.26|13.34|13.78|13.45|13.29|13.31|12.82|12.75|13.08|12.95|13.93|13.88|13.63|14.23|14.83|15.34|14.23|13.86|14.06|14.15|14.29|14.86|14.6|13.85|12.96|12.62|12.5|12.76|12.99|13.31|13.32|13.59|13.14|12.31|12.31|12.62|13.01|14|13.26|12.42|12.27|12.49|13.33|13.31|13.3|14.31|13.88|13.14|13|13.1|12.96|13.23|13.17|12.74|11.84|12.3|12.03|12.27|11.69|12.65|12.09|12.82|12.56|11.92|11.6|11.45|11.3|10.93|10.83|10.79|10.26|10.15|9.95|10.28|10.5||10.01|9.98|10.81|11.38|12.07|11.95|11.14|10.98|11.45|11.69|11.2|10.83|12.17|11.46|11.62|10.94|10.13|10.42|9.39|8.63|10.61|9.97|9.48|9.24|9.51|8.91|8.81|9.6|8.96|9.16|9.4
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.313|4.427|4.533|4.893|5.213|5.14|4.907|5.133|4.927|5.007|4.647|4.627|4.74|4.36|4.273|4.473|4.2|4.12|4.393|4.287|4.26|4.64|4.6|4.82|4.513|4.427|4.187|4.413|4.827|5.087|4.86|4.693|4.66|4.773|4.833|4.8|4.48|4.693|4.567|4.68|4.747|4.567|4.287|4.367|4.367|4.213|4.68|5.04|5.18|5.573|5.773|5.28|5.28|4.833|4.72|5.447|5.287|5.347|5.613|5.56|5.407|5.607|6.167|5.58||5.793|5.593|5.447|5.687|4.673|4.5|4.487|4.573|4.287|3.76|3.527|3.953|3.827|3.967|4.407|4.32|4.847|4.7||4.527|4.48|5.087|5.32|4.193|4.533|3.607|3.86|3.753|3.727|3.62|3.887|4.393|4.5|4.653|4.62|4.64|4.967|4.487|5.707||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07246|100510|/equities/eerduosi|SHANGHAICOMP|7.5|7.41|7.56|8.11|8.2|7.63|7.74|7.83|7.48|7.76|7.46|8.39|8.13|8.07|7.93|8.06|7.89|9.15|8.75|8.33|7.06|7.19|7.32|7.3|7.12|6.91|6.75|6.99|6.99|7.27|6.99|6.91|6.87|7.14|7.19|7|6.92|6.86|6.68|6.63|6.5|6.23|6.24|6.53|6.55|6.68|7.38|7.54|7.67|8.28|8.38|8.34|8.12|8.09|7.81|8.22|7.87|7.9|8.02|8.46|8.37|8.83|9.01|9.16||9.52|9.14|8.74|9.06|8.69|8.79|8.79|8.5|8.28|8.09|7.59|8.39|8.33|8.46|8.81|8.55|8.99|9.33||8.56|8.51|9.15|8.77|8.34|8.81|9.19|9.43|9.04|9.05|9.25|9.59|10.09|9.86|10.41|10.64|10.49|11.49|11.15|11.31|12.06|12.32|12.46|12.95|12.77|12.34|12.1|13.25|14.61|13.77|13.93|13.84|13.18|13.41|13.01||13.18|11.87|11.26|11.84|11.74|11.84|13.25|13.99|14.26|14.53|14.95|15.45|15.1|13.9|15.77||15.84|16.48|16.42|16.85|17.16|17.66|16.84|17.5|18.17|18.19|19.62|20.03|19.61|19.43|18.98|18.31|17.71|18.31|17.89|20.43|21.32|20.29|19.73|20.77|21.18|22.69|22.25|24.07|21.44|19.93|20.09|20.57|19.96|18.88|18.17|18.07|18.26|18.49|19.96|19.44|19.89|18.67|17.96|18.34|18.3|18.54|19.08|21.69|18.29|18.14|18.16|17.6|16.67|16.21|16.54|16.87|14.7|13.93|13.84|12.74|12.34|11.65|11.41|10.94|10.23|9.55|10.61|10.5|11.02|10.81|11.9|11.44|12.2|12.48|13.51|14.66|13.94|13.58|13.36|12.88|12.78|12.42|12.86|12.93||12.7|11.95|12.62|13.32|14.78|13.6|12.9|12.77|12.86|14|14.08|13.22|14.66|14.17|13.57|12.5|13.47|12.2|12.24|11.49|11.71|13.03|13.36|12.13|13|13.03|14.51|15.06|16.04|17.28|14.27
07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.802|0.829|0.86|0.881|0.895|0.877|0.856|0.795|0.82|0.849|0.82|0.894|0.891|0.919|0.918|0.935|0.921|0.937|0.947|0.947|0.911|0.928|0.941|0.952|0.957|0.91|0.897|0.883|0.877|0.875|0.879|0.869|0.86|0.833|0.847|0.826|0.804|0.871|0.872|0.87|0.87|0.866|0.901|0.931|0.924|0.918|0.955|0.944|0.962|0.999|1.001|0.996|0.996|0.983|0.947|0.983|0.975|1.006|1.006|0.998|1.002|1.044|1.069|1.02||1.117|1.091|1.018|1.07|1.019|1.046|1.034|0.989|0.952|0.948|0.927|0.889|0.884|0.895|0.901|0.873|0.902|0.94||0.908|0.861|0.866|0.817|0.749|0.766|0.775|0.789|0.757|0.823|0.912|0.917|0.905|0.911|0.919|0.928|0.909|0.949|0.972|1.012|1.063|1.077|1.126|1.104|1.123|1.118|1.094|1.138|1.287|1.274|1.248|1.226|1.169|1.188|1.174||1.159|1.087|1.046|1.077|1.063|1.018|1.101|1.14|1.23|1.29|1.29|1.377|1.37|1.247|1.401||1.425|1.45|1.399|1.439|1.455|1.534|1.529|1.568|1.606|1.628|1.625|1.684|1.699|1.589|1.548|1.374|1.299|1.477|1.405|1.589|1.63|1.619|1.56|1.681|1.701|1.836|1.84|1.946|1.824|1.842|1.859|1.89|1.871|1.85|1.886|1.884|1.902|1.901|1.793|1.78|1.729|1.703|1.525|1.517|1.549|1.561|1.554|1.676|1.525|1.403|1.34|1.317|1.256|1.209|1.21|1.23|1.08|1.029|0.92|0.869|0.857|0.841|0.812|0.79|0.759|0.734|0.779|0.747|0.775|0.752|0.806|0.806|0.872|0.864|0.885|0.919|0.88|0.874|0.851|0.832|0.825|0.8|0.812|0.807||0.811|0.772|0.795|0.806|0.842|0.83|0.806|0.797|0.781|0.809|0.817|0.789|0.869|0.838|0.742|0.715|0.742|0.721|0.727|0.709|0.706|0.741|0.734|0.723|0.741|0.762|0.768|0.792|0.82|0.801|0.742
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07250|100764|/equities/sh-jiabao|SHANGHAICOMP|2.776|2.767|2.817|2.909|2.95|3.757|3.811|3.68|3.562|3.509|3.373|3.562|3.639|3.473|3.438|3.444|3.278|3.248|3.58|3.592|3.669|3.911|3.793|3.775|3.734|3.663|3.61|3.769|3.834|4.006|4.254|4.041|3.988|4.083|4.302|4.272|3.982|3.467|3.438|3.426|3.361|3.29|3.39|3.385|3.355|3.29|3.509|3.698|3.858|4.047|4.041|4.059|3.976|3.97|3.882|3.775|3.633|3.657|4.669|4.823|4.623|4.746|5.215|5.115||5.5|5.415|5.331|5.477|5.354|5.585|5.169|4.569|4.592|4.408|4.2|4.338|4.415|4.561|4.838|4.569|4.708|4.646||4.561|4.577|4.969|4.923|4.746|5|4.931|4.962|4.769|4.754|4.931|4.777|4.923|4.731|4.831|5.177|5.046|5.354|4.892|4.908|5.223|5.308|5.223|5.169|6.39|6.24|6.16|6.28|6.39|6.8|6.84|6.86|6.35|6.13|5.97||6.06|5.61|5.39|5.79|6.19|6.53|7.06|7.05|6.76|6.37|6.51|6.99|6.72|6.27|7.21||7.02|8.1|8.58|8.66|8.79|8.72|8.43|8.24|8.16|8.99|9.28|8.78|8.66|8.47|8.44|8.08|8.23|8.3|8.42|9.7|9.74|9.53|10.25|11.6|10.16|10.06|10.1|10.2|9.93|10.96|10.94|11.33|10.26|10.11|9.86|9.75|9.92|10.32|10.94|10.19|10.59|11.02|10.41|10.77|11.87|12.09|11.25|11.78|9.66|8.92|9.18|8.85|8.77|8.84|9.02|9.09|9.37|9.52|9.6|10.12|9.71|9.74|9.23|8.89|8.58|8.31|9.28|8.99|8.97|8.8|9.28|9.19|9.77|9.18|10.76|10.71|12.5|13.6|14.23|13.6|13.87|13.6|13.69|13.35||12.34|12.24|12.23|13.13|12.66|11.89|12.27|12.3|12.15|14.37|15.17|13.82|14.66|14.43|12.32|11.48|11.69|11.37|10.52|9.81|10.37|10.85|10.89|10.19|9.45|9.33|10.8|10.58|10.99|11.66|11.96
07251|101115|/equities/everbright|SHANGHAICOMP|8.23|7.92|7.79|8.12|8.24|7.92|7.81|7.8|7.67|7.89|8.09|8.19|8.62|8.07|8.04|8.2|7.94|7.89|8.52|8.65|8.5|8.77|9.19|9.13|9.04|8.86|8.55|9.11|9.29|9.67|9.55|9.52|9.59|9.93|10.21|9.17|10.07|9.84|12.12|11.28|11.16|11.03|10.75|10.85|10.14|10.2|10.96|12.73|13.53|14.31|13.84|13.43|13.79|14.37|13.4|14.22|12.97|12.95|12.65|14.26|13.53|14.07|15.41|14.01||15.98|15.7|13.52|13.88|12.99|14.03|13.61|13.23|12.63|11.48|10.2|11.43|10.94|11.07|12.26|11.52|12.58|12.74||12.58|11.34|11.97|12.26|11|11.04|10.98|12.47|12.37|13.45|13.6|13.16|12.92|13.17|12.86|13.88|13.67|14.8|13.92|13.69|13.33|13.61|13.23|14.06|13.04|12.48|11.97|12.44|12.8|13.11|12.58|12.1|10.93|10.65|10.69||10.88|10.11|10|10.2|10.08|10.64|11.43|11.23|11.45|11.85|12.3|12.98|12.87|12.27|12.77||12.04|11.92|11.98|11.72|11.42|11.92|11.07|11.4|12.03|12.76|13.55|13.68|13.78|13.72|14|13.26|13.77|13.81|14.15|14.75|14.56|14.71|14.97|15.38|15.86|15.83|15.31|15.52|15.24|15.83|15.97|16.03|15.65|14.81|14.77|14.7|14.65|15.36|15.45|14.95|15.28|15.71|15.45|15.03|15.25|15.6|16.43|18.67|17.67|17.59|17.79|14.87|14.19|14.62|14.7|15.28|15.24|15.45|15.91|15.92|17.21|17.18|16.32|15.03|15.46|15.23|15.91|15.77|16.37|16.28|16.65|16.24|17.65|17.83|20.04|23.06|26.32|26.16|26.37|26.31|27.71|27.25|27.31|26.58||26.56|26.33|26.05|27.32|28.59|28.13|25.52|23.17|23.23|24.51|24.76|22.46|24.42|24.81|23.96|23.08|24.67|22.99|22.71|21.94|22.85|23.99|23.82|23.2|23.83|24.68|||||
07252|100674|/equities/fangda|SHANGHAICOMP|4.718|4.745|4.624|5.007|7.5|7.63|7.33|7.8|7.67|6.99|6.98|7.46|7.45|7.17|7.13|6.84|6.55|6.71|7.37|7.51|7.3|7.56|7.82|7.81|7.65|7.39|7.63|7.67|8.09|8.37|8.66|8.4|8.4|8.4|8.64|8.49|8.33|8.66|8.86|9.18|9.58|8.97|8.69|8.92|8.69|8.1|8.56|9.01|9.28|10.02|10.07|9.77|9.69|8.8|8.6|8.59|8.84|8.74|8.58|9.49|9.417|9.217|8.892|8.675||8.975|9.067|8.192|8.225|7.575|7.533|7.325|7.167|7.067|6.717|6.342|7.058|7|7.4|8.033|7.658|8.067|8.117||7.817|7.642|8.225|8.558|7.908|7.958|7.217|7.417|7.25|6.933|7.3|6.9|7.017|7.117|7.992|7.767|7.758|8.533|8.367|8.567|8.908|9.167|9.025|9.392|9.283|9.158|8.475|10.067|10.35|9.942|9.775|9.7|9.258|9.158|8.725||8.675|8.075|6.942|7.3|8.217|8.875|10.4|10.583|11.55|11.525|12.4|12.092|12.083|11.217|12.65||11.683|13.167|13.117|12.683|12.05|12.233|11.525|12.075|11.767|12.375|12.008||12.667|10.95|10.7|10.175|10.575|10.767|10.533|11.708|11.017|11.675|11.492|12.867|13.675|13.333|12.692|13.883|13.075|14.067|14.1|14.275|14.325|12.983|12.842|10.925|11.242|11.383|11.408|11.675|10.55|10.783|9.4|8.858|9.833|9.533|9.542|10.417|8.725|8.292|8.225|7.408|6.925|6.567|6.75|7.283|7.458|6.083|6.117|6.142|6.233|6.225|6.175|5.308|5.5|5.308|5.975|5.6|5.892|5.783|6.025|5.55|5.983|6.267|6.442|7.225|7.55|7.517|7.542|7.233|7.45|7.183|7.608|7.592||7.142|6.758|7.175|8.192|8.592|8.308|8.508|8.533|8.45|8.875|9.092|8.292|8.925|8.708|8.167|7.3|8.008|7.575|7.117|6.65|7.158|7.375|7.042|6.867|7.317|7.317|8.058|8.958|8.617|8.642|
07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.3|3.33|3.38|3.54|3.53|3.48|3.52|3.54|3.45|3.49|3.38|3.43|3.48|3.37|3.36|3.38|3.2|3.26|3.52|3.71|3.74|4.04|4.07|4|3.81|3.75|3.72|3.76|3.73|3.76|3.88|3.81|3.76|3.89|3.98|4.01|3.9|3.63|3.7|3.62|3.53|3.45|3.42|3.6|3.64|3.67|3.79|4.17|4.9|4.72|4.99|4.18|4.05|4.02|4|4.05|4.06|4.14|4.11|4.35|4.36|6.15|5.39|5.38||5.69|4.29|4.19|4.39|4.36|4.19|3.87|3.79|3.71|3.56|3.41|3.54|3.56|3.63|3.74|3.59|3.72|3.64||3.6|3.5|3.89|3.7|3.56|3.67|3.78|3.83|3.7|3.49|3.55|3.54|3.71|3.89|4|4.15|4.23|4.43|4.4|4.61|4.56|4.79|4.64|4.74|4.66|4.47|4.37|4.73|4.77|4.97|4.99|4.76|4.65|4.54|4.38||4.38|4.14|3.9|3.87|3.88|4.17|4.55|4.66|4.82|5.07|5.19|5.31|5.41|4.9|4.79||4.58|4.99|5.25|5.33|5.4|5.64|5.48|5.54|5.79|5.92|6.16|6.39|6.51|6.06|5.8|5.59|5.68|5.78|6|6.27|6.36|6.56|6.76|7.39|7.61|7.05|6.96|6.97|6.97|7.06|7.02|6.92|7.03|6.66|6.38|6.41|6.23|6.42|6.52|6.46|6.44|6.37|6.41|6.34|6.87|6.66|7.24|7.1|6.13|5.98||5.453|5.221|5.079|5.258|5.016|5.116|4.932|4.716|4.705|5.053|4.832|4.942|3.421|3.495|3.2|4.189|4.179|4.416|4.379|4.537|4.111|4.763|4.816|4.742|4.637|5.611|5.753|5.584|5.995|5.732|5.611|6.084|5.879||5.468|5.326|5.663|5.342|4.974|4.695|4.832|4.621|4.611|4.837|4.853|4.568|5.242|5.258|5.132|4.926|4.989|4.879|5||4.91|4.6|4.584|4.511|4.574|||||5.437|4.995
07254|100962|/equities/s-p-pharma|SHANGHAICOMP|4.105|4.08|3.995|4.13|4.15|4.055|4.1|4.49|5.115|4.315|4.58|4.275|4.51|3.55|3.505|3.4|3.32|3.74|3.65|3.545|3.62|3.81|3.94|4.06|3.885|3.77|3.585|3.6|3.915|3.96|4.165|4.045|4.005|4.21|4.04|4.735|4.835|4.59|4.63|3.725|3.765|3.84|3.865|3.11|3.12|3.13|3.265|3.45|3.605|3.88|3.755|3.845|3.695|3.705|3.84|4.05|4|3.835|3.8|4.215|4.11|4.09|4.04|4.07||4.04|3.88|3.875|4.02|3.825|3.855|3.895|3.965|4|3.68|3.55|3.615|3.595|3.88|4.105|4.09|4.285|4.13||4.16|4.165|4.575|4.3|4|4.415|4.845|4.855|4.675|4.325|4.61|4.715|5.11|5.862|5.95|5.875|5.725|5.843|5.723|5.963|5.952|5.803|5.405|5.66|5.455|4.928|4.47|4.94|5.242|4.77|4.753|4.673|4.47|4.428|4.393||4.178|4.105|3.65|4.112|4.082|4.253|5.115|5.237|5.975|6.013|6.33|6.48|6.242|5.848|6.112||5.723|5.673|5.723|5.825|6.33|6.095|6.237|6.365|6.407|6.447|6.997|14.47|13.365|13.4|13.525|13.065|12.745|13.155|13.445|15.48|15.47|15.905|15.335|15.88|15.235|16.4|15.825|17.33|16.055|16.975|17.02|18.18|15.81|16.185|15.205|15.035|16.095|16.45|15.265|12.845|12.205|12.45|11.295|11.545|12.255|10.855|10.49|9.995|9.405|9.35|8.6|9.1|8.955|9.24|9.84|9.845|9.785|9.855|8.445|8.535|8.87|8.745|7.445|7.085|6.88|6.085|7.52|7.45|7.88|7.375|8.03|7.17|8.685|9.125|9.235|10.305|10.19|10.375|8.715|8.74|9.14|9.12|9.305|9.39||8.37|8.785|8.625|9.5|8.66|8.3|8.83|8.435|7.745|8.58|8.74|7.865|8.2|7.735|7.58|6.66|7.11|6.585|6.32|6.13|6.5|6.325|6.17|5.965|6.3|6.065|6.67|7.54|7.7|8.06|7.985
07255|101109|/equities/fengfan-power|SHANGHAICOMP|6.56|6.504|7.044|7.296|6.88|6.636|6.508|6.84|6.46|6.78|6.596|7.176|6.388|6.044|6.024|5.892|5.32|5.512|5.244|5.272|4.68|5.392|5.5|5.512|5.536|5.172|5.108|4.78|4.824|4.876|4.248|4.1|3.96|3.832|3.692|3.808|3.74|3.824|3.76|4.056|3.78|3.444|3.112|3.008|2.888|3.012|2.94|3.104|3.164|3.416|3.34|3.22|3.188|3.148|3.1|3.364|3.24|3.376|3.644|3.816|3.658|3.74|3.798|3.848||3.908|3.67|3.56|3.694|3.272|3.022|3.032|2.77|2.722|2.646|2.588|2.782|2.756|2.836|2.938|2.886|2.968|2.926||2.9|2.888|3.08|3.074|2.908|2.954|3.016|3.038|2.88|2.896|2.87|2.99|2.962|3.01|3.098|3.09|2.992|3.14|3.134|3.112|3.2|3.292|3.232|3.13|3.084|2.944|2.856|3.102|3.17|3.32|3.314|3.35|3.21|3.014|2.946||2.852|3.002|2.88|3.152|3.41|4.56|4.668|4.508|4.256|4.1|4.132|4.216|4.102|4.152|4.378||4.314|4.472|4.488|4.45|4.48|4.646|4.432|4.604|4.72|4.758|5.028|5.174|4.968|4.908|4.954|4.63|4.522|4.608|4.5|5.024|5.212|5.094|5.094|5.44|5.596|5.704|5.692|5.99|5.942|5.83|5.804|5.782|5.888|5.844|5.702|5.668|6.092|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|11.84|11.33|11.65|13.73|13.73|13.37|13.19|13.63|13.57|14.67|14.47|15.61|15.31|14.8|14.52|14.74|14.3|14.3|15.68|15.07|15.21|15.94|16.56|16.98|16.52|15.61|15.7|15.96|16.77|18.04|19.5|18.56|18.4|17.91|17.84|18.54|18.43|20.54|19.54|20.38|20.44|19.94|19.55|16.76|16.42|16.48|15.49|15.18|14.72|16.27|17.02|16.955|14.38|14.45|14.275|13.585|13.2|12.655|13.3|13.905|13.15|13.16|12.745|11.38||11.38|11.27|11.06|11.82|11.365|11|10.965|9.92|9.175|9.25|8.625|9.03|9.305|10.07|11.245|11.215|12.055|11.885||12.13|11.51|11.98|11.905|11.13|11.75|11.655|12.33|12.085|11.905|11.98|12.245|12.57|13.255|13.12|12.995|14.21|14.255|13.915|13.925|14.11|14.215|13.44|14.08|13.56|13.97|13.36|13.19|14.14|14.005|14.3|14.715|14.155||13.745||13.275|13.15|12.62|13.55|13.265|14.47|15.175|15.315|16.24|15.24|15.91|16.3|15.25|14.165|14.66||14.045|14.54|13.965|13.51|13.795|14.52|13.645|14.775|14.745|14.025|14.03|14.97|14.11|13.15|12.225|12.885|13.38|13.48|13.76|15.495|15.35|15.81|14.85|15.595|16.7|16.825|16.8|17.81|17.74|18|18.975|19.79|19.315|18.235|16.955|17|16.44|17.24|19.025|20.68|19.825|21.21|21.27|20.19|20.065|19.245|16.7|18.785|18.005|17.01|15.49|16.885|16.73|17.085|17.795|16.725|16.935|14.245|13.605|13.445|13.425|13.175|13.21|11.81|12.265|11.81|13.67|13.93|14.23|13.25|14.18|12.49|13.65|14.815|14.065|16.005|15.825|15.725|14.515|14.595|14.18|14.05|14.645|15.15||14.245|13.525|15.075|14.875|15.865|13.455|13.36|13.76|12.005|11.705|11.495|9.985|11.17|11.255|11.32|10.765|11.09|10.515|10.4|10.01|10.58|10.345|11.25|10.44|10.315|10.005|9.825|10.48|9.935|9.52|8.7
07257|101035|/equities/first-tractor|SHANGHAICOMP|7.44|7.34|7.53|8.34|8.04|7.84|7.7|8.14|8.15|8.77|8.84|9.37|9.52|8.71|8.38|9.03|8.35|8.29|9.23|9.88|9.9|10.96|10.02|10.39|10.25|9.66|10.03|8.4|9.3|9.36|8.89|7.81|7.8|7.78|8.09|7.91|7.52|7|7.26|7.44|7.34|6.81|6.71|7.28|7.07|6.8|7.54|8.25|8.8|9.05|8.89|8.9|8.49|8.28|7.84|8.95|9.13|9.38|9.11|9.75|9.35|10.37|10.54|10.72||10.34|10.84|10.26|11.07|9.83|9.72|9.78|9.45|9.94|9.05|7.66|7.88|7.24|6.63|7.08|6.92|7.4|7.14||7.11|7.44|7.88|8.33|7.7|8.22|8.6|10.71||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07261|100994|/equities/fortune-ng|SHANGHAICOMP|5.023|5.154|5.123|5.739|5.754|5.577|5.4|5.446|4.946|5.123|5.3|5.315|5.6|4.962|4.869|5.085|4.777|4.792|5.231|5.246|5.192|5.577|5.7|6.015|5.969|4.708|4.6|4.546|4.838|5.4|4.908|4.739|4.638|4.723|4.692|4.631|4.492|4.431|4.354|4.469|4.092|3.946|3.915|4.046|3.9|3.785|4.123|4.4|4.685|4.592|4.631|4.631|4.569|4.3|4.131|4.439|4.5||||||||||||4.969|4.439|4.346|4.323|4.231|4.269|4.061|3.915|4.138|4|4.231|4.323|4.231|4.177|4.085||4.008|4.069|4.215|4.239|4.054|4.208|4.192|4.323|4.108|4.446|4.446|4.277|4.308|4.354|4.546|4.638|4.546|4.777|4.669|5.131|4.946|4.761|4.669|4.815|4.731|4.654|4.531|5.008|4.962|5.092|5.123|4.931|4.815|4.877|4.846||4.815|4.785|4.469|4.523|4.492|4.338|4.723|4.754|4.815|4.731|4.715|4.815|4.654|4.377|4.8||4.623|5.169|5.077|5.069|4.931|5.177|4.777|4.992|5.254|5.462|6.254|5.869|5.615|5.7|5.185|5.723||||||||6.031|5.546|5.538|5.369|5.508|5.346|5.331|5.208|5.185|5.031|5.038|4.838|4.954|4.715|5.077|5.392|5.315|5.431|5.638|5.369|5.761|5.731|5.415|5.431|5.761|5.577|5.377|5.108|5.377|5.246|5.085|5.239|5.469|5.662|4.939|5.092|4.892|4.969|4.915|4.415|4.162|4.261|4.069|4.708|4.569|4.677|4.685|4.731|4.523|5.115|5.446|4.877|5.508|5.8|5.946|5.846|5.715|5.808|5.677|5.954|5.638||5.246|4.992|5.177|5.385|5.623|5.654|5.4|5.346|5.015|5.585|5.608|5.015|5.185|4.946|4.654|4.385|4.608|4.377|4.323|4.138|4.323|4.7|4.746|4.454|4.469|4.138|4.323|4.831|4.754|4.808|4.823
07262|101127|/equities/founder-securi|SHANGHAICOMP|5.82|5.7|5.83|6.04|5.88|5.59|5.46|5.6|5.5|5.63|5.71|5.43|5.84|5.67|5.63|5.87|5.45|||||||||||||||||||||5.91|6|6.1|6.1|6.05|5.67|5.78|5.63|5.53|6.54|6.69|7.04|7.56|7.3|7.46|7.25|7.68|7.19|7.24|6.59|7.33|7.12|7.9|7.21|6.97|6.92|5.62||6.26|6.37|5.16|5.23|4.61|4.37|4.38|4.14|4.1|3.93|3.74|4.08|4.05|4.08|4.37|4.24|4.49|4.44||4.32|4.09|4.43|4.44|4.07|4.18|4.21|4.55|4.54|4.65|4.72|4.62|4.95|5.08|5.1|5.4|5.25|5.32|5.11|5.26|5.11|5.41|5.27|5.41|4.55|4.36|4.18|4.54|4.85|5.1|5|4.93|4.51|4.42|4.44||4.49|4.08|4.05|4.17|4.06|4.43|4.73|5.14|5.49|5.64|5.72|6.45|6.8|6.51|7.17||6.51|6.83|6.98|6.47|6.17|6.23|5.96|6.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07263|100741|/equities/founder-tech|SHANGHAICOMP|2.9|2.99|2.99|3.08|3.2|3.09|2.94|3.03|2.94|3.07|3.08|3.15|2.92|2.91|2.85|2.75|2.62|2.58|2.72|2.76|2.72|2.87|2.91|2.99|2.89|2.73|2.63|2.77|2.92|3.03|3.27|3.06|2.93|2.96|3.09|3.01|3|3.16|2.58|2.58|2.61|2.47|2.49|2.45|2.35|2.3|2.47|2.65|2.52|2.7|2.8|2.41|2.38|2.29|2.26|2.3|2.29|2.34|2.34|2.42|2.37|2.46|2.41|2.38||2.44|2.43|2.33|2.44|2.34|2.37|2.37|2.31|2.33|2.27|2.19|2.3|2.27|2.31|2.44|2.42|2.41|2.38||2.32|2.28|2.39|2.42|2.26|2.32|2.29|2.36|2.3|2.35|2.39|2.44|2.51|2.51|2.6|2.63|2.61|2.76|2.71|2.74|2.77|2.89|2.85|2.89|2.85|2.7|2.64|2.82|2.91|2.97|2.99|3|2.94|2.83|2.81||2.76|2.68|2.6|2.69|2.71|2.85|2.96|3|3.1|3.19|3.22|3.31|3.19|2.96|3.06||2.99|3.08|3.13|3.14|3.24|3.22|3.11|3.26|3.41|3.42|3.61|3.64|3.69|3.61|3.58|3.65|3.81|3.82|3.89|4.11|4.16|4.13|4.2|4.32|4.48|4.29|4.24|4.29|4.25|4.26|4.27|4.25|4.12|4.09|4|4|3.9|4.06|4.17|4.09|4.2|4.34|4.32|4.34|4.44|4.32|4.37|4.7|4.62|4.59|4.45|4.4|4.32|4.3|4.3|4.52|4.52|4.51|4.73|4.64|4.88|4.66|4.4|||4.046|4.345|4.24|4.486|4.477|4.688|4.02|4.486|4.574|4.662|5.005|5.19|5.383|5.366|5.128|5.102|4.785|4.767|4.653||4.512|4.451|4.539|4.627|5.049|4.697|4.53|4.433|4.222|4.574|4.548|4.424|4.636|4.178|4.029|3.782|3.985|3.809|3.765|3.606|3.729|4.037|3.721|3.642|3.703|3.58|3.773|4.16|4.433|4.108|4.169
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07268|100905|/equities/fujian-cement|SHANGHAICOMP|6.07|7.13|7.42|7.76|8.27|7.28|7.47|7.97|7.31|7.49|7.13|6.14|5.96|5.71|5.6|5.64|5.26|5.23|5.75|5.7|5.83|6.14|6.17|6.14|6.07|5.96|5.9|6|6.27|6.26|6.34|6.32|6.15|6.6|6.55|6.37|6.38|6.38|6.48|6.34|6.19|6.27|5.95|6.45|6.38|7.17|7.88|8.11|7.97|7.98|8.23|6.71|6.55|6.67|6.58|7.73|7.84|7.69|7.3|6.71|6.08|6.31|7|6.88||7.39|7.27|7.01|7.16|6.81|7.15|7.18|7.45|6.16|5.98|5.44|5.78|5.85|6.06|6.22|6.08|6.37|6.22||6.23|6.04|6.56|6.44|5.98|6.26|6.12|6.54|6.16|6.44|6.53|6.68|6.86|7.15|7.68|8.05|8.01|8.59|8.46|7.91|8.13|8.29|8.24|8.72|8.96|7.81|7.52|8.24|8.29|8.64|8.92|9.07|8.46|8.37|8.19||8.48|7.93|7.39|7.88|7.97|7.17|8.18|9.4|9.28|10.02|10.24|10.57|10.48|9.29|10.38||9.78|10.57|10.61|10.18|11.18|12.04|11.97|12.74|13.42|13.67|13.87|13.29|12.12|12.17|11.67|10.78|10.26|10.05|9.86|10.75|11.73|11.26|11.13|11.44|11.48|10.68|9.58|10.04|9.52|9.99|9.86|9.62|9.61|7.53|7.26|7.24|6.93|7.43|8.13|7.93|8.27|8.48|7.84|7.44|7.23|7.38|7.32|7.66|7.35|7.36|7.33|7.4|7.31|7.2|7.82|7.44|7.55|7.42|7.1|6.76|7.07|7.05|6.85|6.6|6.73|6.59|7.38|6.94|7.12|6.58|7.1|6.97|7.42|7.28|7.1|8.15|8.75|8.69|8.86|8.64|8.8|8.56|8.84|9.12||8.04|8.12|8|8.22|8.27|7.92|7.89|7.98|7.49|8.37|7.8|7.32|7.58|7.14|7.45|6.42|7.07|6.82|6.81|6.68|6.8|6.71|6.64|6.89|6.25|6.68|6.8|7.85|7.89|8.58|8.02
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||||3.45|3.5|3.25|3.16|3.31|3.21|3.27|3.38|3.25|3.19|3.04|2.97|3.04|2.95|3|3.25|3.27|3.38|3.52|3.42|3.8|3.76|3.58|3.5|3.69|3.63|3.88|3.85|3.59|3.52|3.52|3.59|3.4|3.37|3.18|3.2|3.27|3.1|3.11|3.06|3.12|2.98|2.85|3.03|3.15|3.31|3.37|3.38|3.37|3.35|3.27|3.26|3.38|3.36|3.38|3.31|3.53|3.56|3.65|3.76|3.69||3.56|3.49|3.38|3.65|3.44|3.58|3.56|3.52|3.52|3.4|3.44|3.69|3.78|4.09|4.28|4.25|4.26|4.15||4.18|4.03|4.04|3.91|3.9|3.96|3.96|3.9|3.65|3.7||3.79|3.84|3.6|3.71|3.69|3.59|3.79|3.68|3.77|4|4|3.88|3.95|3.94|3.77|3.63|3.81|3.99|4.17|3.92|3.85|3.71|3.65|3.56||3.52|3.4|3.32|3.45|3.54|3.71|3.88|4.09|4.41|4.32|4.19|4.36|4.33|4.18|4.54||4.42|4.96|4.87|4.8|4.75|4.83|4.7|4.79|4.96|4.95|5.07|10.37|10.07|8.99|8.61|8.38|8.94|9.32|9.47|10.33|10.39|10.58|10.08|10.87|10.84|10.49|10.15|10.97|10.95|11.28|11.31|11.04|10.99|11.26|11|10.85|11.26|11.34|11.79|11.74|11.87|12.35|12.46|13.15|13.17|13.5|13.28|12.51|12.05|12.2|12.15|13.7|13.38|13.21|13.03|14.12|14.16|13.74|12.58|12.29|12.62|11.78|10.97|10.69|10.48|10.15|10.58|10.19|11.03|10.26|10.13|9.67|9.58|10.17|10.31|11.67|10.97|11.33|11.51|10.9|10.8|10.89|10.88|11.09||10.51|10.28|10.42|11|11.51|11.26|11.65|12.07|10.88|11.08|10.82|9.84|10.68|10|9.13|8.45|8.84|8.85|8.4|8.02|8.39|8.41|7.94|7.63|7.59|7.62|7.92|8.87|8.61|8.77|9.12
07270|100301|/equities/fujian-express|SHANGHAICOMP|2.12|2.13|2.12|2.17|2.21|2.11|2.09|2.07|2.04|2.07|2.08|2.11|2.11|2.07|2.06|2.09|2.05|2.06|2.15|2.1|2.13|2.17|2.18|2.16|2.11|2.05|2.05|2.08|2.09|2.12|2.14|2.09|2.07|2.15|2.2|2.07|2.14|1.93|1.94|1.91|1.9|1.89|1.88|1.92|1.92|1.9|2.02|2.09|2.24|2.24|2.26|2.24|2.21|2.2|2.17|2.21|2.18|2.18|2.17|2.24|2.24|2.27|2.29|2.27||2.36|2.33|2.23|2.24|2.19|2.23|2.22|2.18|2.2|2.13|2.09|2.11|2.09|2.12|2.21|2.16|2.16|2.14||2.1|2.11|2.23|2.25|2.19|2.24|2.27|2.32|2.27|2.26|2.29|2.3|2.35|2.36|2.39|2.42|2.53|2.53|2.5|2.61|2.49|2.59|2.56|2.55|2.49|2.42|2.39|2.49|2.55|2.62|2.66|2.65|2.53|2.53|2.5||2.51|2.44|2.39|2.38|2.41|2.45|2.53|2.61|2.67|2.7|2.76|2.83|2.78|2.67|2.8||2.71|2.82|2.88|2.89|2.92|3.01|2.93|3.08|3.2|3.22|3.3|3.35|3.46|3.41|3.26|3.26|3.37|3.4|3.39|3.56|3.62|3.7|3.59|3.7|3.76|3.63|3.59|3.57|3.55|3.61|3.63|3.61|3.65|3.5|3.48|3.45|3.38|3.46|3.5|3.55|3.63|3.71|3.72|3.71|3.78|3.78|3.87|4.05|3.95|3.97|4.05|3.83|3.75|3.73|3.74|3.88|3.93|3.95|4.07|3.93|4.08|4.02|3.91|3.75|3.84|3.83|4.15||4.373|4.2|4.373|4.227|4.473|4.34|4.44|4.733|5.04|5.22|5.093|5.12|5.053|5.2|4.873|5.113||4.86|4.667|4.727|4.96|4.687|4.493|4.4|4.293|4.427|4.673|4.533|4.453|4.453|4.173|4.187|3.933|4.033|3.927|3.913|3.807|3.833|4.007|3.993|3.933|3.987|4.013|4.16|4.553|4.593|4.64|4.647
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07272|100639|/equities/nanfang-textle|SHANGHAICOMP|6.37|6.37|6.55|7.24|7.53|7.16|6.86|6.87|6.31|6.88|6.58|6.78|7.09|6.35|6.39|6.32|6|6|7|6.51|6.65|6.9|7|7.54|7.36|7.84|8.73|5.42|||||||||||||4.48|4.58|4.49|4.75|4.84|5.28|5.4|5.28|5.24|5.44|5.44|5.35|5.24|5.1|5.05|5.36|5.37|5.36|5.45|5.86|5.75|5.95|6.06|5.73||5.65|5.58|5.43|5.82|5.61|5.51|5.65|5.58|5.39|5.29|5.95|6.15|6.41|6.23|6|6.01|6.09|6||5.31|5.92|5.67|4.68|4.4|4.54|4.58|4.94|4.55|4.81|5.06|4.97|5.01|5.1|5.37|5.66|5.5|5.91|5.98|6.3|6.94|6.59|6.2|6.05|5.93|5.69|5.57|5.75|5.93|6.61|6.22|6.31|6.15|6.24|6.48||5.91|5.47|5|5.25|5.42|5.66|6.19|6.27|6.72|6.77|7.17|7.47|7.28|6.32|7.17||6.97|7.79|7.83|7.69|8.04|8.64|8.44|8.87|9.05|9.67|9.46|8.54|8.21|8.01|7.94|7.56|8.32|9.56|9.1|8.94|8.31|8.6|10.11|9.76|9.3|9.09|8.8|9.71|8.5|8.49|8.46|8.31|8.1|7.95|7.75|7.59|7.83|8.89|8.67|7.48|7.21|7.77|7.62|7.41|7.41|7.17|6.23|6.79|6.81|6.76|6.14|6.39|6.27|6.22|6.33|6.34|6.48|6.08|6.04|6.09|6.39|6.03|6.3|5.01|5.2|4.81|5.61|5.79|6.11|5.97|6.34|6.37|6.43|6.58|6.67|7.88|8.02|8.12|8.07|7.71|8.01|7.71|7.98|8.77||7.07|6.73|7.13|6.89|6.8|6.86|6.41|6.2|6.04|6.61|6.57|6.08|6.46|6.16|6.03|5.4|5.78|5.27|4.91|4.68|4.94|5.21|5.18|4.98|5.21|4.98|6.04|5.8|5.38|5.37|5.46
07273|942796|/equities/furi-elec|SHANGHAICOMP||||8.49|8.49|8.18|7.85|8.24|8.05|8.79|8.9|9.96|10.07|9.17|8.95|9.5|9.01|8.83|8.27|8.47|7.04|7.01|7.14|7.28|6.95|6.44|6.18|6.43|6.65|7.08|6.98|6.73|6.7|6.94|6.81|6.79|7.04|7.25|6.69|6.7|6.76|6.24|6.17||||||6.61|7.02|7.12|7.42|6.96|6.35|6.07|6.35|6.2|5.73|5.7|6.04|5.91|6.17|6.28|6.04||5.91|5.73|5.57|5.87|5.54|5.53|5.49|5.15|5.22|4.94|4.68|5.24|5.29|5.59|5.77|5.74|5.93|5.85||5.57|5.48|5.67|6.09|5.69|6.75|4.85|4.99|4.74|5.17|4.92|4.77|4.8|4.75|5|5.12|5|5.13|4.94|5.06|5.23|5.23|5.46|5.79|5.73|5.55|5.29|5.45|5.62|6.25|6.01|5.93|5.97|5.68|5.53||5.37|4.88|4.59|4.82|4.84|4.94|5.74|6.48|6.69|7.01|6.91|7|6.81|6.4|6.86||6.65|7.26|7.49|7.4|7.28|7.27|6.92|7.13|7.3|8.08|8.01|7.92|7.92|7.47|7.34|7.15|6.75|6.99|6.77|7.72|8.16|7.72|7.64|8.35|8.58|8.14|8.03|8.31|7.81|7.44|7.39|7.21|7.08|6.84|6.58|6.53|6.86|7.64|8.07|8.26|8.2|9.29|9.16|9.15|9.89|10.01|8.63|9.34|9.27|8.3|8.07|8.18|8.05|7.69|7.97|8.15|8.45|7.62|7.45|7.41|7.71|6.72|6.59|6.2|6.27|5.93|7.08|6.76|7.12|6.91|7.28|6.5|7.19|7.18|7.79|8.21|8.27|8.75|8.19|8.05|7.78||||||8.06|6.94|7.07|7.65|7.31|7.18|6.96|6.43|7.19|7.06|6.61|7.16|6.87|6.51|5.98|6.28|6.24|5.99|5.65|6.18|7.01|6.07|5.95|6.1|5.68|6.28|7.04|7.55|7.24|7
07274|100650|/equities/fynex-textile|SHANGHAICOMP|5.81|6.42|6.28|6.19|5.81|5.49|5.46|5.75|5.86|5.58|5|5.19|5.09|4.9|4.88|4.84|4.72|4.71|5.16|4.99|4.88|5.07|4.93|5.1|5.03|4.81|4.71|4.67|4.89|4.68|4.5|4.19|4.16|4.21|4.32|4.23|4.08|4.02|3.87|3.9|3.79|3.76|3.78|3.74|3.74|3.77|4.35|4.11|4.24|4.44|4.4|4.31|4.21|4.18|4.08|4.38|4.28|4.4|4.55|4.66|4.62|4.73|4.69|4.53||4.54|4.55|4.36|4.72|4.38|4.39|4.48|4.38|4.25|4.14|3.97|4.25|4.37|4.32|4.51|4.48|4.59|4.71||4.27|4.05|4.35|4.46|4.36|4.17|4.61|5.08|4.18|4.12|4.16|4.15|4.41|4.54|4.9|5.04|4.95|5.26|5.1|5.4|5.45|5.72|5.5|6.06|5.8|5.58|5.33|6.11|6.22|6.69|7.09|7.09|6.54|5.66|5.47||5.31|5.42|5.18|5.44|5.51|5.21|6.27|6.65|7.16|7.18|7.28|7.71|7.68|7.25|8.17||7.33|8.82|8.4|8.18|8.06|8.85|8.28|7.33|7.14|7.19|8.15|8.82|7.75|7.81|6.08|5.89|6.59|6.16||7.575|7.65|7.312|7.431|8.45|7.787|7.781|7.6|7.812|7.631|7.713|7.138|7.231|7.306|6.15|5.919|5.856|5.925|5.556|5.963|5.55|5.681|6.162|5.981|6.25|6.362|5.838|5.631|6.069|5.781|5.75|5.519|5.737|5.544|5.562|5.925|5.519|5.606|5.425|5.4|5.494|5.7|5.156|5.013|4.931|4.912|4.713|4.856|4.644|5.1|4.769|4.987|4.481|4.919|5.425|5.35|6.013|6.031|6.013|5.944|5.625|5.706|5.756|5.331|5.669||5.4|5.338|5.219|5.562|5.594|5.45|5.35|5.406|5.244|5.431|5.631|4.95|5.125|4.719|4.544|4.312|4.369|3.987|3.913|3.763|4.05|4.031|3.888|3.925|3.669|3.688|3.9|4.15|4.419|4.275|4.3
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07277|100583|/equities/fj-longking|SHANGHAICOMP|9.356|10.132|11.2|11.884|11.712|11.936|11.536|12.128|12.224|12.92|12.512|13.188|13.368|12.216|11.96|12.312|11.28|12.388|13.04|13.456|13.64|13.98|14.184|14.032|13.9|14.032|14.196|12.712|14.2|14.12|11.676|11.204|10.884|10.908|11.02|10.516|10.448|10.996|10.912|11.216|11.704|12.252|9.676|9.644|9.192|9.068|9.28|10.58|9.512|11.374|10.044|9.444|8.804|6.772|6.594|7.558|6.814|6.938|7.224|7.878|7.624|7.316|8.228|6.798||6.022|5.568|5.19|5.13|4.376|4.33|4.338|4.116|4.11|3.95|3.942|4.31|4.546|4.46|4.468|4.508|4.738|4.702||4.698|4.668|5.02|5.114|4.784|4.934|4.832|4.996|4.736|4.638|4.718|4.92|5.078|4.948|5.214|5.446|5.172|5.244|5.018|5.004|5.122|5.086|4.81|5.068|5.088|5.226|4.926|5.206|5.464|5.336|5.338|5.086|4.802|4.838|4.788||4.562|4.426|4.284|4.606|5.016|5.162|5.374|5.32|5.718|5.256|5.124|4.982|4.876|4.106|4.58||4.54|4.868|4.912|5.084|4.94|5.228|5.076|5.098|5.28|5.438|5.698|5.66|5.466|5.332|5.33|5.126|5.258|5.33|5.164|5.602|5.466|5.38|5.502|5.836|6.082|5.946|5.838|6.18|6.322|6.388|6.596|6.568|6.796|6.484|6.196|5.808|6.178|6.346|6.878|6.766|6.99|7.368|6.842|7.178|7.188|6.404|6.372|7|6.552|6.132|6.088|6.064|5.944|5.942|6.328|5.936|6.116|5.806|5.794|5.874|5.93|5.718|5.476|5.194|5.204|5.07|5.794|5.474|5.46|5.168|5.66|5.2|5.69|6.184|6.294|7.144|7.036|7.232|17.35|16.83|16.905|16.225|16.71|17.56||16.895|15.865|16.135|16.675|17.71|16.65|17.17|16.12|15.48|16.995|17.05|15.425|15.425|15.565|13.955|13.16|13.255|12.895|12.75|11.915|12.35|13.065|12.53|11.145|11.47|10.62|10.98|11.62|11.355|11.665|11.05
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07279|102094|/equities/longxi-bearing|SHANGHAICOMP|7.16||||||||7.89|8.2|8.67|8.34|7.46|7.16|7.08|6.99|6.84|6.86|7.33|7.29|7.3|7.71|7.84|8.16|7.76|7.56|7.72|8.78|8.76|7.57|7.3|7.05|7.02|7.37|7.39|7.22|7.21|6.99|7.08|7.17|7.58|7.75|7.15|7.13|7.14|7.11|7.79|8.29|8.2|8.27|7.97|7.98|7.72|7.41|7.35|7.64|7.95|8.44|8.38|8.18|7.65|7.31|7.28|7.05||7.33|7.26|6.96|7.24|6.78|6.65|6.41|6.29|6.16|5.97|5.67|6.49|6.81|6.94|7.01|6.83|7.06|6.99||6.91|6.92|7.91|7.57|7.18|7.28|7.32|7.54|7.51|7.35|7.06|7.54|8.05|7.75|8.19|8.35|8.18|8.62|9.31|8.3|8.47|8.73|8.83|8.73|8.27|8.37|8.26|8.15|8.12|8.72|8.49|8.41|8.05|7.71|7.49||7.45|6.97|6.62|7.51|7.8|8.26|9.49|10.76|11.08|10.32|9.8|9.95|9.7|9.19|10.13||9.85|10.67|10.47|10.5|10.64|10.94|10.48|10.86|11.38|10.99|12|12.31|12.24|11.44|11.4|10.77|10.94|11.2|10.99|12.21|12.39|11.96|12.35|13.1|13.17|13.7|13.63|14.51|15.05|14.56|14.05|14.18|14.87|14.08|12.06|11.91|10.85|11.79|11.77|11.84|11.92|12.95|12.12|11.72|12.03|12.42|11.42|12.91|12.1|10.53|10.49|10.83|10.62|10.76|11.42|10.74|10.92|10.45|10.6|11.01|10.34|10.26|9.68|9.06|9.46|8.9|10.35|10.14|10.4|9.41|10.2|9.51|9.73|10.78|11.59|12.9|12.54|13.28|12.74|11.22|11.55|11.27|12.1|12.17||11.54|11.36|12.19|12.2|13.36|11.37|11.83|10.94|9.72|10.39|9.86|9.38|9.98|9.7|9.59|8.9|8.6|8.36|8.34|8.07|7.64|8.33|7.98|7.94|7.87|7.82|8.4|9.7|10.13|10.44|9.86
07280|942811|/equities/oriental-s-star|SHANGHAICOMP|||||||12.43|13.01|13.12|11.95|11.85|11.11|11.17|10.08|9.92|10|9.84|10.47|10.54|9.96|10.07|10.67|10.93|12.55|12.77|13.52|13.53|13.42|13.13|13.43|12.25|11.89|11.47|11.54|11.56|12.23|12.44|12.45|13.15|13.21|13.26|12.58|13.43|11.78|10.32|9.88|10.42|9.1|9.59|9.64|8.39|8.13|7.75|7.15|7.28|7.4|7.44|7.68|7.36|7.89|7.18|7.13|7.12|7.19||7.48|7.16|6.62|6.98|6.44|6.39|6.5|6.27|6.47|6.14|5.98|6.28|6.23|6.3|6.49|5.99|6.21|6.11||5.9|5.65|6.39|6.67|6.45|5.91|5.67|5.88|5.6|6.23|6.8|6.78|7.34|7.19|7.04|6.92|6.83|7.2|7.29|6.9|6.34|6.23|6.54|6.77|6.49|6.14|5.8|6.62|6.44|6.61|6.38|6.56|6.45|6.38|6.1||5.46|5.24|5.05|5.5|5.78|6.36|7.27|7.69|8.48|8.96|9.25|9.52|9.65|10.18|10.09||8.91|9.12|9.6|9.64|9.28|9.02|8.88|8.76|9|9.45|9.79|10.28|9.32|9.01|8.73|8.69|9.04|8.39|8.18|9.28|9.78|9.35|9.17|10.73|11.3|9.71|9.45|9.26|8.93|8.63|8.57|8.32|8.27|8.14|7.9|7.72|8.17|8.56|9.14|9.39|8.4|9.02|9.05|9.27|8.37|7.93|7.94|8.27|8.29|7.83|7.86|8.54|8.45|8.29|8.32|8.16|8.11|7.8|7.71|7.89|7.92|7.63|7.15|6.61|6.74|6.6|7.29|7.28|7.24|7.04|7.37|7.02|7.5|8.03|8.21|9.08|9.68|10|10.16|9.98|9.66|9.29|9.05|9.21||8.56|8.16|8.26|9.42|9.22|9.33|8.61|8.33|8.82|9.25|9.12|8.96|10.03|9.57|8.39|7.71|7.55|7.16|6.81|6.56|6.82|7.38|7.2|7.21|6.76|6.9|6.84||||
07281|100359|/equities/qingshan-paper|SHANGHAICOMP|1.723|1.723|1.738|1.823|1.831|1.815|1.839|2.34|2.28|2.35|2.3|2.47|2.39|2.29|2.27|2.23|2.18|2.16|2.3|2.29|2.33|2.5|2.53|2.61|2.6|2.54|2.53|2.62|2.57|2.71|2.77|2.38|2.37|2.42|2.56|2.61|2.38|2.25|2.23|2.23|2.16|2.18|2.18|2.23|2.23|2.18|2.41|2.55|2.57|2.73|2.7|2.68|2.62|2.63|2.57|2.71|2.68|2.81|2.86|3.09|2.85|2.95|2.9|2.96||2.92|2.89|2.83|3.01|2.83|2.87|2.87|2.84|2.85|2.73|2.64|2.86|2.85|2.9|3.04|3.06|3.02|3.02||2.94|2.95|3.12|3.15|3.1|3.04|3.19|3.28|2.95|3.13|3.3|3.25|3.22|3.25|3.4|3.61|3.62|3.72|3.52|3.38|3.33|3.41|3.41|3.67|3.55|3.45|3.34|3.51|3.69|3.97|4.16|3.74|3.23|3.19|3.06||3.04|2.99|2.89|3.14|3.18|3.31|3.38|3.49|3.65|3.61|3.7|3.86|3.68|3.51|3.75||3.62|3.79|3.85|3.93|4|4.21|4.08|4.13|4.09|4.11|4.33|4.59|4.29|4.25|4.15|4.14|4.21|4.22|4.14|4.85|5.17|5.11|5.05|4.8|4.17|4.11|4.01|4.04|4.1|4.28|4.25|4.19|3.77|3.73|3.63|3.63|3.56|3.64|3.63|3.6|3.71|3.8|3.79|3.84|3.95|4.01|3.99|4.22|4.09|4.16|4.19|4.04|3.92|3.96|4.01|3.97|4.03|4.04|4.07|4.08|4.13|4.15|3.82|3.65|3.71|3.58|3.91|3.77|3.94|3.76|3.89|3.65|4.14|4.18|4.21|4.62|4.81|4.96|4.82|4.59|4.7|4.62|4.66|4.94||4.23|4.2|4.21|4.45|4.61|4.57|4.52|4.57|4.51|4.74|4.9|4.16|4.32|4.03|4|3.71|3.87|3.78|3.68|3.54|3.63|3.86|3.82|3.74|3.7|3.76|3.8|4.09|4.18|4.33|4.13
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07285|100718|/equities/huiquan-brew|SHANGHAICOMP|6.41|6.39|6.35|7.13|6.65|6.42|6.38|6.66|6.25|6.66|6.56|6.65|6.23|6.03|5.98|6.05|5.8|5.61|5.98|5.9|5.87|6.11|6.1|6.19|6.15|6.14|5.87|5.8|5.9|6.16|6.13|5.92|5.91|6.02|6.11|5.85|5.89|5.69|5.44|5.53|5.43|5.32|5.18|5.45|5.31|5.24|6.22|6.22|6.43|6.2|5.97|5.95|5.8|5.73|5.64|5.87|5.85|5.9|6.03|6.14|6.29|6.39|6.27|6.26||6.3|6.22|6.1|6.3|6.04|6.23|6.16|5.97|6.07|6.03|5.98|5.71|5.6|5.83|5.95|5.81|5.95|5.83||5.69|5.63|6.16|6.24|5.88|6.1|6.31|6.86|5.86|6.17|6.39|7.19|7.06|7.28|7.77|8.1|8.2|8.23|7.93|7.83|8.11|8.26|8.19|9.08|7.6|7.43|7.08|7.85|8.33|8.08|7.76|7.63|7.27|7.04|6.9||6.78|6.61|6.19|6.67|6.85|7.24|8.04|8.3|9.05|8.58|9.09|9.27|9.29|8.94|8.64||8.41|9.03|9.44|9.52|9.91|10.41|10.2|11.07|10.36|9.97|10.5|10.42|10.18|9.87|9.64|9.48|9.95|9.75|10.37|11.05|11.17|11.01|11.09|12.09|12.3|12.15|12.08|12.47|12.68|13.09|13.23|13.23|13.87|13.43|13.29|13.37|13.08|12.69|12.57|12.46|12.4|12.65|11.89|12.01|12.68|12.19|12.25|12.9|12.71|13.24|11.8|12.37|12.2|12.06|12.26|12.6|12.92|12.94|11.8|11.73|12.37|11.5|11.28|10.81|11.27|10.26|12.25|11.66|12.7|12.19|11.88|11.09|11.72|12.74|12.83|14.7|13.41|12.89|12.15|11.91|11.87|11.33|11.67|11.72||10.96|10.62|10.79|11.06|11.64|10.82|11.29|11.13|10.24|11.19|11.26|9.5|10.5|9.44|8.95|8.21|8.26|7.81|7.42|7.18|7.79|7.74|7.54|7.39|7.49|7.26|7.55|8.33|8.37|8.61|8.43
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|8.51|8.41|8.36|8.35|8.67|8.4|8.06|7.92|7.76|7.73|7.86|8|7.93|7.72|7.67|7.73|7.47|7.61|8.03|8.21|8.33|8.82|9.11|8.59|8.31|8.29|8.19|8.47|8.22|8.37|8.85|8.56|8.67|7.67|7.76|7.57|7.53|7.31|7.43|7.52|7.3|7.27|7.19|7.46|7.33|7.19|7.42|7.8|8.1|9.01|8.66|8.75|8.68|8.22|8.16|8.38|8.11|8.11|8.11|8.47|8.35|8.18|8.23|8.42||8.9|8.42|8.6|8.79|8.5|8.7|8.53|8.2|7.58|7.43|7.19|7.13|7|7.09|7.22|7.05|7.08|7.11||7.04|6.94|7.25|7.29|7.09|7.19|7.37|7.49|7.5|7.51|7.38|7.45|7.6|7.82|8.41|8.44|8.36|8.74|8.46|8.77|8.73|8.82|8.47|8.22|8.17|8.2|8.01|8.42|8.72|9.11|8.98|8.91|8.69|8.58|8.74||8.74|8.06|7.77|8.02|8|7.8|7.94|7.95|8.12|8.3|8.42|8.81|8.87|8.3|8.91||9.04|9.2|9.14|8.96|9.13|9.44|9.22|9.48|9.71|9.82|10.36|10.41|10.36|10.3|10.35|9.75|9.96|9.95|9.74|10.61|10.48|10.53|10.54|11.03|11.6|12.16|11.84|12.84|12.18|12.36|12.8|11.92|11.72|12.03|11.22|11.28|10.91|10.64|10.52|10.26|10.83|11.16|11.2|11.4|11.61|11.56|12.01|13.19|13.53|13.45|12.61|12.01|11.81|11.21|11.24|11.5|12.03|10.78|11.09|10.89|11.11|10.5|10.27|9.53|9.44|8.39|9.08|8.5|8.93|9.13|9.62|9.62|9.81|9.53|11.22|11.39|12.5|12.57|13.01|12.15|12.53|12.16|12.35|13.01||12.54|11.9|12.71|12.88|14.14|13.48|14.94|13.75|13.59|14.53|14.35|13.72|12.95|13.23|13|12.77|11.3|11.05|10.6|10.21|10.3|11.08|11.11|10.23|10.76|10.8|9.96|11.38|10.52|10.78|9.61
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07292|100694|/equities/gansu-mogao|SHANGHAICOMP|6.54|6.56|6.82|7.24|7.02|6.93|6.83|7|6.92|6.97|6.92|7.1|7.34|7.05|6.91|7.41|7.94|9.12|8.94|8.56|8.6|8.61|7.9|7.72|7.81|7.37|7.11|7.26|7.46|8.07|8.02|7.77|7.75|7.82|8.18|7.84|7.84|7.55|7.47|7.62|7.57|7.19|7.14|7.42|7.43|7.1|8.21|8.7|9.19|9.35|9.84|8.96|8.7|8.49|8.51|9.13|8.92|9.05|9.07|9.54|9.46|10.28|10.23|10.8||9.44|9.43|9.54|10.17|9.77|9.84|10.12|9.59|9.16|8.93|9.26|10.01|9.42|10.17|10.9|10.22|10.99|10.08||10.26|9.95|11.16|11.54|10.66|11.67|11.59|12.89|12.71|12.94|13.6|15.7|15.95|15.4|14.72|14.14|13.11|12.78|12.93|12.62|13.27|12.49|10.85|10.34|10.03|9.79|9.39|10.14|10.93|10.37|9.57|9.52|8.84|8.7|8.55||8.3|8.44|8.22|9.01|9.1|9.23|9.48|9.91|10.36|11.04|10.07|9.99|9.67|9.07|9.7||9.57|10.06|10.49|10.73|10.95|11.35|10.65|10.43|10.7|11.32|11.43|11.35|10.86|10.78|10.5|10.16|10.72|10.95|10.72|11.76|11.69|11.99|12.59|12.55|12.23|12.52|12.45|13.1|13|12.96|12.27|12.13|12.16|11.79|11.56|11.35|11.34|11.44|11.77|11.98|11.77|12.51|11.86|12.19|13.15|12.69|13.55|14.18|13.55|13.81|13.33|14.54|14.04|13.28|13.62|12.71|13.19|12.59|12.54|13.08|12.69|11.63|11.18|10.7|10.91|10.35|10.87|10.46|11.11|10.55|10.77|10.08|10.62|13.14|12|12.31|12.15|12.05|12.18|11.58|11.85|11.57|12.03|12.25||11.83|11.58|12.34|12.96|14.16|13.13|13.13|13.1|12.28|13.72|14.15|12.96|12.95|12.88|11.93|10.9|11.85|10.84|10.62|9.98|10.49|11.56|10.71|10.3|10.24|9.74|11.06|12.85|12.84|13.87|13.32
07293|100839|/equities/qilianshan|SHANGHAICOMP|6.16|6.3|6.26|6.9|7.19|6.95|6.68|6.65|6.47|6.44|6.33|6.7|6.99|6.86|6.62|6.77|6.18|6.07|6.55|6.67|6.83|7.51|7.8|7.23|6.87|6.72|6.62|6.91|7.02|6.88|6.93|6.84|6.82|7.34|7.53|7.24|7.25|7.1|7.18|7.09|6.83|6.97|6.28|6.677|6.362|6.569|6.923|7.623|8.015|8.569|8.415|8.185|8.223|8.2|8.015|8.923|8.838|8.115|7.815|8.431|7.769|7.869|8.715|8.185||9.562|9.246|8.5|7.892|7.6|7.939|7.869|7.838|7.831|7.454|6.295|6.532|6.87|7.013|7.423|7.121|7.897|7.761||8.371|7.71|7.99|7.588|6.41|6.855|7.365|7.768|7.782|7.293|7.502|7.703|7.049|7.523|8.364|8.4|8.673|9.377|8.767|7.681|7.717|7.976|8.127|8.228|7.617|7.186|6.719|7.272|7.444|8.077|8.652|8.256|7.351|7.315|7.085||7.322|6.812|6.28|6.532|6.676|6.517|7.186|7.696|7.861|8.264|8.788|9.162|9.097|8.307|9.104||8.486|8.968|9.04|9.004|9.88|10.355|10.441|11.138|11.979|11.979|12.661|13.639|13.136|13.049|13.962|12.474|12.094|13.2|12.482|13.1|13.897|14.098|14.07|14.781|14.91|16.455|15.895|16.671|15.65|16.218|15.104|13.028|13.042|11.899|11.468|11.274|10.858|11.569|12.625|12.323|12.007|13.15|12.359|12.474|12.137|11.813|12.058|12.805|12.747|13.272|12.683|14.113|14.105|13.387|12.941|14.034|13.43|13.588|12.402|11.777|11.986|11.785|11.059|9.931|10.074|8.731|9.564|9.636|9.456|9.241|9.176|9.104|8.594|9.27|10.312|10.93|11.964|11.849|12.022|11.878|11.935|11.727|11.792|11.217||10.628|10.527|10.893|10.642|11.77|11.935|12.431|12.28|11.713|12.201|12.05|10.973|11.871|10.24|10.304|9.399|9.571|9.586|9.126|8.695|8.529|9.068|8.918|8.3|8.616|9.032|9.068|9.967|10.427|10.096|10.146
07294|100364|/equities/yasheng-indust|SHANGHAICOMP|5.78|5.96|6.1|6.9|6.89|6.83|6.93|6.88|6.67|7.36|7.52|8.23|8.16|7.46|7.31|7.52|7.17|7.18|7.86|8.04|8.48|8.96|8.88|9.39|9.47|8.66|8.94|8.58|8.99|10.18|10.39|9.27|8.43|8.33|9.31|8.88|7.26|7.27|7.14|7.37|6.93|6.69|6.4|6.91|6.78|6.52|6.92|7.08|7.21|7.58|7.61|7.18|6.52|6.46|6.35|6.44|6.25|6.35|6.37|6.74|6.52|7.09|7.1|7.23||6.99|7.17|7.04|7.2|6.62|6.7|6.84|6.68|6.69|6.07|5.78|6.12|5.75|5.48|5.55|5.36|5.58|5.4||5.25|5.27|5.41|5.5|5.12|5.47|5.21|5.31|5.01|5.23|5.4|5.39|5.21|4.93|5.07|5.2|5.08|5.62|5.56|5.65|6.05|6.13|5.89|5.98|5.85|5.63|5.45|6.22|6.58|5.7|5.55|5.44|5.13|5.16|4.95||4.77|4.44|4.3|4.9|5.04|5.16|5.5|5.43|5.22|5.19|5.49|5.51|5.26|4.82|5.4||5.24|5.64|5.72|5.84|5.93|5.94|6.06|6|6.11|6.15|6.54|6.78|6.7|6.11|6.13|5.9|6.38|6.62|6.27|6.54|6.51|6.78|6.5|7.16|7.19|6.99|6.79|7.27|7.42|7.59|7.79|7.24|7.33|7.14|6.46|6.15|6.21|6.67|6.93|6.58|6.55|6.45|5.89|6.14|5.51|5.55|6.02|5.88|5.17|5.26|5.17|5.04|4.9|4.78|4.82|5.06|5.21|5.15|5.14|5.19|5.41|4.81|4.66|4.38|4.44|4.26|4.91|5.01|5.06|5.08|5.24|4.91|5.32|5.96|5.37|5.91|6.1|6.3|6.31|6.28|6.29|6.08|6.39|6.37||5.95|6.37|5.83|5.51|5.8|5.66|5.77|5.53|5.54|6.07|5.85|5.34|5.63|5.36|5.19|4.92|5.19|4.71|4.66|4.46|4.69|5.06|5.05|5|5.55|4.88|4.83|5.35|5.11|5.09|5.1
07295|100889|/equities/gd-power|SHANGHAICOMP|2.24|2.26|2.32|2.37|2.42|2.35|2.34|2.34|2.35|2.3|2.31|2.32|2.33|2.3|2.3|2.31|2.26|2.25|2.3|2.34|2.33|2.49|2.56|2.5|2.5|2.44|2.5|2.57|2.36|2.36|2.33|2.32|2.3|2.39|2.42|2.32|2.34|2.27|2.34|2.31|2.28|2.29|2.26|2.34|2.26|2.28|2.35|2.45|2.6|2.66|2.67|2.96|2.9|2.92|2.81|2.82|2.91|2.96|2.97|3.01|2.89|2.94|2.77|2.65||2.8|2.79|2.75|2.81|2.53|2.61|2.56|2.43|2.42|2.35|2.32|2.32|2.32|2.4|2.45|2.41|2.42|2.39||2.4|2.37|2.49|2.57|2.54|2.62|2.62|2.67|2.69|2.64|2.75|2.68|2.65|2.7|2.71|2.74|2.64|2.54|2.53|2.59|2.59|2.57|2.58|2.61|2.59|2.56|2.58|2.55|2.59|2.75|2.8|2.71|2.68|2.7|2.75||2.8|2.73|2.71|2.79|2.76|2.63|2.53|2.48|2.69|2.59|2.64|2.58|2.48|2.29|2.35||2.27|2.39|2.42|2.43|2.45|2.52|2.45|2.57|2.63|2.74|2.88|2.94|2.95|2.95|2.99|2.93|3.05|3.02|3.04|3.22|3.32|3.41|3.36|3.27|3.24|3.12|3.07|3.07|3.03|3|3.01|2.98|2.98|3|2.94|2.93|2.94|3.01|3.03|3.06|3.21|3.45|3.29|3.13|3.16|3.19|3.32|3.48|3.41|3.51|3.61|3.34|3.31|3.26|3.25|3.26|3.24|3.32|3.4|3.45|3.58|3.57|3.57|3.32|3.34|3.31|3.29|3.32|3.37|3.39|3.58|3.6|3.7||3.99|4.02|4.02|4.08|4.095|3.84|3.675|3.595|3.585|3.605||3.41|3.345|3.455|3.58|3.66|3.565|3.69|3.625|3.49|3.525|3.66|3.525|3.825|3.825||||3.595|3.405|3.3|3.31|3.48|3.45|3.4|3.405|3.535|3.72|4.065|4.19|3.78|3.75
07296|101023|/equities/gem-year-ind|SHANGHAICOMP|8.85|7.74|7.55|7.76|7.92|7.86|7.52|7.75|7.56|7.93|7.76|8.34|8.66|8.45|8.21|8.31|7.9|7.67|8.43|8.45|8.5|9.07|9.53|9.64|9.5|9.54|8.74|8.94|9.73|9.39|9.21|8.99|8.87|8.64|8.87|8.62|8.43|8.61|8.72|8.57|8.6|8.84|8.35|7.57|7.63|7.97|8.82|8.8|8.98|9.78|10.08|9.25|8.95|8.88|8.74|9.54|9.44|9.49|9.44|10.29|10.1|10.55|10.59|10.56||11.31|11.01|10.72|11.57|10.43|10.73|10.34|10.33|10.26|9.98|9.59|10.06|11.02|10.42|10.06|9.58|9.79|9.93||9.79|9.26|10.47|10.85|9.06|9.87|10.36|10.77|10.79|10.03|10.79|10.95|10.28|10.7|12.05|11.72|12.04|13.23|13.43|11.79|12.47|13.52|13.96|11.43|9.58|9.25|8.88|9.97|9.7|11.15|11.28|10.85|10.51|10.36|9.73||9.49|9.57|8.92|9.77|10.1|10.36|11.23|12.14|13.13|13.01|13.58|14.08|14.19|12.61|12.45||10.9|12.98|11.86|11.75|12.61|13.17|12.57|13.77|14.69|15.23|18.5|18.62|18.92|18.32|18.11|16.97|19.11|18.29|17.38|18.15|18.11|18.83|19.27|20.07|21.4|22.38|22.17|23.63|23.76|24.79|24.37|25.39|28.05|27.65|29|23.96|20.2|18.09|16.78|13.75|13.72|14.86|13.24|12.04|11.67|10.65|9.68|10.18|9.24|9.42|8.91|8.85|8.28|7.59|7.77|8.12|8.53|8.38|8|8.01|8.38|7.95|7.97|7.38|7.87|7.62|7.43|6.49|6.68|6.48|6.32|5.99|6.76|6.93|7.07|7.92|8.47|8.41|8.13|7.86|8.08|7.5|8.28|7.92||7.64|7.7|7.29|7.46|7.92|7.72|7.93|7.66|6.87|7.16|7.16|6.76|7.6|7.01|6.51|5.93|6.41|6.3|6.09|5.86|6.17|6.52|6.79|6|6.15|6.18|6.59|7.52|7.49|7.72|8.22
07297|100580|/equities/gemdale|SHANGHAICOMP|7.75|8.28|10.22|7.75|7.2|7.11|6.8|6.59|6.33|6.42|6|6.4|6.07|6.07|6.05|6.2|5.86|6.07|6.31|6.16|6.15|6.42|6.18|6.13|6.05|5.94|5.98|6.01|5.77|5.95|6.15|6.02|6.08|6.26|6.65|6.38|6.41|6.48|7.11|7|7.17|6.63|6.56|7.3|7.14|6.86|6.66|6.77|7.06|7.75|7.78|7.71|7.42|7.27|6.99|7.55|6.69|6.53|6.57|6.5|6|6.33|7.13|6.92||7.93|7.5|6.88|7.01|6.81|7.11|6.74|6|6.23|5.89|5.29|5.23|5.11|5.33|5.51|5.02|5.3|5.06||5.03|4.7|5.07|5.3|5.02|4.98|5.42|5.53|5.43|5.7|5.89|6.89|6.91|6.48|6.83|7.02|6.78|7.01|6.71|6.36|6.42|6.8|6.48|6.28|6.29|6.08|5.99|5.75|5.78|6.38|6.31|5.95|5.3|5.56|5.4||5.46|5.09|4.86|4.95|4.98|4.77|4.82|4.67|4.49|4.5|4.64|5.02|5.14|4.42|4.87||4.87|5.26|5.92|5.9|6.04|6.39|6.32|6.39|6.14|6.13|6.33|6.34|6.75|6.56|6.28|6.07|5.86|5.77|5.96|6.22|6.39|6.25|6.37|6.64|6.8|6.98|6.99|6.97|6.59|6.55|6.65|6.41|6.83|6.88|6.75|6.96|7.19|7.33|7.03|6.18|6.58|5.93|5.8|6|5.98|6.03|6.14|6.84|6.84|6.84|7.31|6.48|6.42|5.93|6.11|6.27|6.48|6.54|6.72|6.95|6.93|7.21|6.76|6.45|6.52|6.33|6.86|6.82|6.75|6.59|6.73|6.63|6.11||6.75|6.489|7.05|7.561|8.067|7.656|7.756|7.339|6.883|7.061||6.856|6.583|6.567|6.889|7.4|7.433|7.711|7.472|7.333|8.622|8.911|8.378|9.167|8.767|9|8.444|9.15|8.306|7.567|7.15|7.333|7.872|8.3|7.756|7.339|8.239|9.656|9.339|9.822|10.733|9.783
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|8.039|8.046|7.9|8.5|8.685|8.423|8.285|8.338|8.023|7.946|7.577|7.8|7.946|8.292|8.231|7.692|7.4|6.4|6.261|6.608|5.754|6.254|4.723||||||||||3.546|3.508|3.615|3.546|3.562|3.8|3.585|3.654|3.623|3.554|3.554|3.708|3.469|3.015|3.177|3.208|3.185|3.423|3.477|3.4|3.361|3.523|3.415|3.761|3.577|3.569|3.538|3.646|3.746|3.754|3.8|3.723||3.8|3.869|3.715|3.977|4.031|4|4.038|3.992|3.538|3.208|3.085|3.261|3.292|3.569|3.815|3.592|3.692|3.715||3.662|3.754|3.654|3.592|3.4|3.646|3.546|3.838|3.792|3.708|3.792|3.977|4.192|4.261|4.385|4.385|4.408|4.631|4.677|4.715|5.054|5.231|5.462|5.154|5.469|5.192|4.785|5.531|6.2|5.769|5.915|5.477|5.215|5.085|4.946||4.662|4.692|4.885|5.146|5.408|5.338|5.892|6.123|6.408|6.454|6.492|5.923|5.7|4.815|5.1||4.623|5.146|5.1|5.177|5.485|6.208|6.423|6.708|4.277|3.992|4.277|5.39|5.46|5.45|5.4|5.27|5.31|5.35|5.6|5.69|5.84|5.65|5.82|6.23|6.42|6.47|6.43|6.36|5.9|6.01|6.05|5.73|5.29|5.35|5.29|5.27|5.09|5.33|5.33|5.23|5.56|5.62|5.41|5.57|5.79|5.93|6.03|5.88|5.71|5.73|5.71|5.85|5.77|5.65|5.85|5.97|6.08|6.2|6.25|6.03|6.2|6.22||5.5|5.192|4.692|5.246|4.7|4.831|4.761|5.146|4.931|5.462|5.392|5.346|6.054|7.008|7.469|7.285|7.177|7.538|7.346|7.408|8.239||7.677|7.315|6.3|6.131|5.885|6.254|5.608|5.462|5.338|5.915|6.138|5.439|5.939|5.462|5.292|4.515|4.815|4.269|4.092|3.923|4.154|4.277|4.331|3.962|3.954|3.938|4.123|4.769|4.485|4.6|4.569
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07301|100413|/equities/s-giti-tire|SHANGHAICOMP|13.16|13.3|13.81|14.09|14.56|13.89|13.18|13.15|12.95|13.21|13.45|13.1|13|12.63|12.84|12.9|11.99|11.84|13.36|13.3|12.79|12.88|12.57|12.85|12.67|12.69|11.98|12.15|12.49|12.45|12.45|12.71|12.62|13.16|12.84|13.01|12.95|13.04|13.82|13.43|13.24|12.76|12.48|12.07|12.51|11.82|13.72|13.16|12.43|12.79|10.83|10.82|10.8|10.53|10.28|9.87|9.67|10.01|10.31|9.9|9.35|9.61|10|9.43||9.37|9.43|8.13|8.11|7.87|8.02|7.92|7.77|7.55|7.38|6.92|7.37|7.21|7.78|7.91|7.48|7.9|7.79||7.86|7.79|8.1|8.03|7.99|7.24|7.31|7.23|7.06|7.42|7.73|7.88|8.05|7.96|8.14|8.08|8.05|8.39|8.08|8.43|8.34|8.19|8.13|8.53|7.72|7.05|6.92|7.29|7.3|7.58|7.71|7.67|7.29|7.23|7.19||6.73|6.53|6.42|6.95|6.92|7.26|8.44|8.98|9.02|8.96|9.59|8.65|8.47|8.11|8.69||8.51|8.89|9.41|9.13|9.21|9.12|8.5|8.46|8.86|9.2|9.56|9.76|9.52|9.35|9.28|9.17|9.26|9.28|9.64|10.33|9.91|9.66|9.82|10.27|10.74|10.61|10.43|10.37|10.12|10.05|9.3|9.1|9.16|8.92|8.77|8.71|8.76|9.29|9.82|9.85|10.65|10.22|9.56|10.43|9.79|9.04|9.17|9.66|9.29|9.44|9.13|9.37|9.38|8.72|8.84|9.05|8.95|8.48|8.55|8.4|8.74|8.34|8.15|7.61|7.79|7.54|8.09|7.92|8.12|8.11|8.09|7.6|8.17|9.38|9.59|11.54|11.93|11.4|11.39|10.87|10.67|10.36|10.81|10.88||10.51|10.4|11.82|12.15|11.82|10.99|11.52|11.05|10.74|11.34|11.9|11.65|11.98|9.71|9.29|7.41|7.25|7.18|6.75|6.56|7.25|7.14|7.49|7.08|7.37|6.98|6.69|7.17|7.21|7.49|7.45
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|8.515|8.177|8.329|8.487|8.156|7.979|7.949|8.12|8.35|8.59|8.509|9.177|9.427|9.31|9.192|9.391|9.492|9.143|9.767|9.835|9.502|9.226|9.03|10.408|9.212|9.041|7.818|7.739|8.468|8.481|8.835|8.521|8.419|8.6|8.654|8.955|8.806|9.303|9.521|9.276|9.536|10.19|10.82|10.039|10.291|9.812|10.013|10.861|10.692|10.045|10.128|10.032|9.156|9.34|9.169|9.44|12.322|12.528|12.417|13|12.686|14.508|14.289|13.161||13.683|13.739|13.278|11.111|10.636|9.553|9.425|9.217|8.975|8.345|8.503|8.956|9.097|9.603|9.839|9.492|9.764|9.578||8.444|8.606|9.419|9.392|9.408|9.806|8.919|7.083|6.883|7.325|7.356|7.103|7.045|7.133|7.483|7.606|7.514|8.003|8.203|7.731|8.2|7.861|7.511|8.128|8.353|7.908|7.675|8.347|8.419|7.675|7.767|7.883|7.364|6.578|6.656||6.331|6.031|5.603|6.531|6.603|7.158|8.131|9.167|9.603|9.903|10.003|10.12|10.367|9.892|10.661||10.419|10.975|11.633|10.322|10.147|10.483|10.622|10.356|10.683|10.75|10.486|19.035|18.16|17.59|17.19|17.09|17.54|17.44|17.38|18.99|19.17|19.705|18.54|19.835|20.185|19.59|19.815|21.27|22|21.8|22.44|22.59|22.325|20.49|19.52|20.36|20.59|19.37|20.375|17.98|18.735|19.695|19.675|20.12|22.1|23.515|25.89|28.31|27.695|24.78|24.87|27.795|27.59|26.645|28.075|25.41|23.505|22.58|21.925|18.705|19|19.035|18.17|17.94|17.06|16.65|18.425|18.305|19.265|18|17.435|16.93|15.39|15.725|14.875|16.655|16.975|16.615|15.255|14.705|13.59|13.535|14.215|14.65||14.99|14.92|15.215|16.96|16.36|15.22|12.8|13.015|13.255|12.705|13.395|12.99|14.17|13.835|14.395|12.84|13.77|12.305|12.14|11.545|11.97|13.435|12.93|12.165|12.285|11.16|11.06|11.97|12.665|14.11|13.885
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|7.34|7.51|7.68|8.24|8.34|8.1|7.95|8.45|8.88|8.21|8.07|8.44|8.7|8.24|8.2|9.25|9.2|9.29|9.73|9.7|10.06|10.84|10.73|10.55|10.4|10.73|9.31|9.5|10.29|10.99|10.92|11.02|11.08|11.82|12.94|12.39|12.73|13.08|13.36|12.78|12.61|12.8|12.75|13.4|13.6|13.51|15.23|14.9|14.81|16.13|16.53|15.99|15.79|14.41|14.83|16.02|16.74|16.31|16.6|20.3|20.3|22.9|20.61|21.16||19.15|18.37|17.39|19.47|19.51|19.27|18.78|17.12|15.92|15.54|16.57|17.44|18.31|19.89|21.44|21.58|23.19|20.83||21.3|20.14|21.74|21.97|21.23|22.4|22.51|24.99|23.93|23.86|25.29|25.97|26.4|24.98|23.31|23.99|23.28|25.07|23.78|21.78|21.77|22.54|21.65|20.86|21.43|22.08|20.06|20.96|22.71|19.41|18.14|17.42|16.48|16.23|15.55||15.15|14.95|13.89|14.9|15.8|16.92|17.09|18.95|19.72|17.92|19.21|19.2|19.03|17|18.51||18.21|18.38|19.15|19.58|20.1|20.92|20.97|20.3|18.37|17.7|18.19|18.41|17.7|17.21|16.12|15.29|15.9|16.53|16.19|17.93|17.29|17.51|17.89|18.57|17.81|17.65|17.85|18.11|18.6|17.88|17.58|18.2|18.78|17.87|17.7|17.82|17.6|18.79|19.43|20.87|19.47|20.46|18.4|18.09|19.03|15.21|15.93|16.63|16.88|14.99|14.82|15.97|15.68|15.36|15.79|16.85|16.6|16.83|16|16.73|16.48|14.44|13.36|13.09|13.19|11.72|12.67|11.31|11.33|9.97|10.13||10.32|9.895|10.005|10.855|11.05|10.89|10.015|9.47|8.645|8.365|8.215|8.16||8.14|7.3|8.03|8.545|8.765|8.575|8.695|8.425|7.27|7.545|7.385|6.015|6.89|6.55|5.86|5.31|4.825|4.47|4.39|4.105|4.48|4.685|4.6|4.395|4.24|4.5|4.205|4.095|3.9|3.85|3.725
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07306|100534|/equities/nanhai-develop|SHANGHAICOMP|11.52|10.54|10.65|11.39|11.46|11.44|10.89|11.42|12.15|12.23|12.2|13.41|14.05|14.1|13.91|13.46|13.09|11.93|11.36|11.06||||||||||10.22|8.64|7.78|7.47|7.36|7.5|7.4|6.93|6.99|6.91|7.01|7.09|7.05|6.72|6.74|6.48|6.69|6.78|6.97|7.07|7.58|7.52|7.34|7.39|7.2|7|7.25|7.21|7.33|7.34|7.97|7.3|7.59|8.26|7.2||6.95|6.98|6.6|6.84|6.44|6.55|6.47|6.32|6.42|6.22|5.89|6.41|6.37|6.11|6.27|6.04|6.28|6.22||6.19|6.22|6.56|6.63|6.46|6.72|6.64|6.88|6.81|6.68|6.77|6.95|7.25|6.86|7.23|7.18|7.08|7.22|6.96|7.1|7.28|7.18|6.81|6.99|6.91|6.747|6.44|6.773|6.973|7|6.733|6.333|6.093|5.893|5.82||5.673|5.5|5.12|5.613|6.293|6.633|6.813|7|6.833|7.367|7.54|7.393|7.267|6.433|6.727||6.46|6.86|7.08|7.167|7.047|7.5|7.54|7.033|7.433|7.66|8.167|8.027|7.8||7.55|7.3|7.75|7.661|7.967|8.106|8|8.072|8.272|8.828|9.056|9.233|9.139|9.45|9.106|9.433|9.35|9.144|9.55|9.289|9.106|8.644|8.361|8.894|9.3|9.156|9.339|9.8|9.444|9.3|9.561|9.256|8.833|9.722|9.539|9.794|8.989|9.6|9.411|8.861|8.894|8.783|8.094|7.939|7.611|7.767|7.978|7.772|7.55|7.289|7.417|6.917|7.6|7.633|8.289|7.856|7.844|7.306|7.267|7.378|7.117|8.317|8.061|8.294|8.222|7.739|7.617|7.106|7.094|7.25||6.633|6.322|6.278|6.406|6.661|6.478|6.739|6.644|6.211|6.5|6.6|6.017|6.361|5.967|5.944|5.6|5.139|4.944|4.894|4.722|4.833|5.033|4.989|4.889|4.983|5.033|5.206|5.644|5.617|5.706|5.5
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|9.563|10.933|10.727|11.463|11.793|11.307|10.953|10.433|10.823|10.27|10.297|11.78|12.563|12.047|12.183|12.143|12.03|13.25|14.093|13.903|12.753|15.55|15.55|14.993|13.977|13.117|13.533|14.563|14.52|16.883|17.353|17.027|16.443|15.92|15.06|15.283|14.87|14.63|14.297|14.733|12.33|12.387|11.403|12.01|12.377|11.807|11.31|11.683|11.967|12.177|12.22|12.507|12.943|12.003|11.963|10.537|9.583|9.997|10.82|10.937|10.793|10.367|9.993|9.797||9.953|9.27|9.67|8.753|8.037|7.577|7.767|7.433|6.883|6.427|6.07|6.14|6.2|6.303|6.48|6.023|6.133|6.18||5.843|5.563|5.387|5.29|4.797|5.037|5.233|5.21|5.183|5.41|5.193|5.507|5.503|5.933|5.717|5.777|5.523|5.567|5.283|5.243|5.287|5.32|4.96|4.883|4.687|4.607|4.487|4.47|4.853|4.8|4.95|4.667|4.487|4.343|4.18||4.33|4.087|3.937|3.99|3.947|3.783|3.733|3.633|3.713|3.86|3.863|4.123|4.06|3.793|4.183||4.153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07309|100342|/equities/greattown|SHANGHAICOMP|6.38|6.15|6.22|6.29|5.39|5.5|5.4|5.14|5.23|4.87|4.73|5.13|5.31|5.09|5.05|5.2|5|4.95|5.02|5.01|5.13|5.58|5.64|5.36|5.32|5.29|5.25|5.44|5.6|5.75|5.71|5.48|5.43|5.57|5.86|6.06|5.87||5.54|5.48|5.6|5.08|4.93|5.23|5.14|5.13|5.18|5.56|5.61|6.11|6.16|6.21|5.76|5.62|5.47|5.8|5.53|5.77|5.5|5.77|5.54|5.6|6.18|5.89||6.34|6.16|6.13|6.66|6.41|7.04|6.96|6.52|6.25|5.04|4.79|4.96|4.97|5.09|5.39|5.05|5.16|5.11||5.17|4.94|5.71|5.11|4.71|4.91|5.02|5.41|5.45|5.73|6.7|6.39|5.64|4.63|5.05|5.23|5.23|5.49|5.37|5.8|5.56|5.82|5.79|6.12|6|5.67|5.46|5.91|6.3|7.03|6.88|7.24|6.92|5.84|5.41||4.83|4.85|4.53|4.15|3.93|4.04|4.55|4.87|5.27|5.47|5.59|5.92|5.82|5.59|6.67|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07310|101197|/equities/greattown-b|SHANGHAICOMP|0.373|0.379|0.385|0.394|0.386|0.392|0.385|0.376|0.381|0.38|0.372|0.402|0.405|0.408|0.408|0.41|0.405|0.4|0.405|0.406|0.403|0.414|0.414|0.406|0.403|0.404|0.401|0.403|0.409|0.418|0.426|0.416|0.416|0.422|0.428|0.44|0.431||0.425|0.42|0.422|0.394|0.393|0.403|0.398|0.408|0.416|0.428|0.437|0.461|0.468|0.462|0.433|0.429|0.421|0.437|0.433|0.434|0.418|0.437|0.423|0.435|0.463|0.442||0.518|0.482|0.456|0.472|0.453|0.446|0.438|0.403|0.404|0.335|0.324|0.336|0.332|0.346|0.356|0.347|0.346|0.343||0.348|0.339|0.363|0.349|0.337|0.346|0.351|0.368|0.36|0.377|0.423|0.419|0.421|0.376|0.398|0.404|0.403|0.425|0.409|0.431|0.431|0.451|0.457|0.46|0.468|0.436|0.42|0.456|0.478|0.54|0.447|0.461|0.44|0.382|0.361||0.347|0.344|0.332|0.314|0.307|0.287|0.316|0.315|0.353|0.368|0.374|0.389|0.364|0.332|0.335|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07311|100420|/equities/gree-real-esta|SHANGHAICOMP|3.154|3.114|3.075|3.279|3.243|3.371|3.425|3.311|2.868|3.05|3.114|3.525|3.829|3.2|3.157|3.193|2.696|2.614|2.946|3.118|3.039|3.571|3.257|3.107|3.164|2.811|2.671|2.682|2.804|3.104|3.275|2.721|2.475|2.371|2.479||2.282|2.136|2.129|2.121|2.132|2.025|2.032|2.157|2.168|2.093|2.282|2.404|2.464|2.657|2.632|2.654|2.475|2.436|2.354|2.561|2.421|2.407|2.357|2.518|2.361|2.579|2.982|2.764||2.8|2.557|2.404|2.554|2.446|2.589|2.404|2.189|2.211|2.175|2.061|2.064|2.057|2.214|2.271|1.811|1.864|1.789||1.789|1.721|1.857|1.904|1.814|1.807|1.861|1.921|1.861|1.911|1.964|2.036|2.161|2.146|2.3|2.271|2.293|2.318|2.296|2.232|2.268|2.314|2.3|2.243|2.232|2.096|2.029|2.179|2.136|2.368|2.429|2.393|2.039|2.057|1.868||1.886|1.818|1.8|1.857|1.854|1.893|1.957|2.039|2.061|2.143|1.961|2.068|2.032|1.861|2.129||2.154|2.332|2.464|2.471|7.16|7.33|7.27|7.65|7.92|8.11|8.29|8.09|8.56|8.74|8.07|7.35|7.39|7.37|7.56|8.01|8.34|7.97|7.95|8.35|8.48|8.48|8.38|9.19|9.05|9.3|9.21|8.42|8.45|8.24|8.06|8.07|8.16|8.08|7.75|7.32|7.84|7.56|7.36|7.6|7.68|7.66|7.86|8.81|8.4|8.24|8.87|8.41|8.33|8.47|8.44|8.34|8.89|9.37|9.42|9.86|9.76|10.2|9.96|9.35|9.33|8.88|8.61|8.35|7.91|7.8|8.37|8.27|8.06|8.04|9.91|10.27|12.23|12.88|13.38|12.27|12.36|11.42|11.65|12.36||12.49|12.57|13.04|12.84|12.9|12.4|12.89|13.34|13.31|15.08|14.65|13.45|15.05|13.6|12.59|10.45|11.42|9.84|9.14|8.7|9.13|10.98|11.03|11.91|12.14|11.76|11.31|10.66|10.26|10.59|10.47
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|7.52|7.88|7.9|8.78|8.74|8.74|9.89|7.66||||||||||||||||||||||||||||||||||||||5.29|5.26|5.53|5.69|6.2|6.17|6.19|6.25|5.44|5.32|5.66|5.42|5.43|5.5|5.71|5.38|5.56|6.28|6.13||6.73|6.52|6.61|6.29|5.79|6.07|5.96|5.91|5.78|5.16|4.83|5.53|5.25|5.57|5.89|5.56|5.91|5.67||5.6|5.56|6.27|6.42|6.1|6.17|6.22|6.76|6.37|6.31|7.11|6.66|6.8|7.505|7.438|7.267|7.248|7.943|7.886|8.229|8.724|9.305|10.095|7.581|6.067|4.962|4.476|4.771|4.848|5.191|5.229|5.305|4.762|4.686|4.552||4.524|4.352|4.191|4.371|4.429|4.771|4.933|5.01|5.086|5.562|5.171|5.429|5.343|4.933|5.486||5.257|5.724|5.676|6.067|6.038|6.295|5.781|5.419|5.619|5.819|6.162|6.314|6.41|6.295|6.133|5.771|5.933|5.867|5.99|6.771||6.758|6.841|7.304|7.586|7.081|7.13|7.221|6.791|6.576|6.576|6.286|6.385|6.402|5.93|5.847|5.838|6.178|6.236|5.988|6.352|6.518|6.625||||||||||||||||||||||||||||||5.888||6.558|6.889|7.694|8.078|8.252|8.154|8.116|7.559|7.634|7.34||7.152|6.949|6.919|7.739|7.596|7.468|7.642|7.393|7.484|8.545|8.748|8.357|8.711|8.349|8.304|7.777|8.282|7.619|7.137|6.844|6.934|7.544|7.333|7.22|6.972|7.047|8.048|8.259|8.432|9.027|8.809
07313|100437|/equities/grinm-material|SHANGHAICOMP|10.49|9.45|9.91|10.72|10.66|10.65|10.455|10.2|10.345|10.495|11.395|11.965|10.7|||8.895|8.47|8.665|9.92|9.005|7.96|8.38|8.195|8.27||7.68|7.95|7.94|7.985|8.165|8.5|8.72|8.595|8.405|8.165|8.4|8.05|8.375|8.24|8.175|8.13|7.775|7.405|8.21|7.395|7.27|8.215|5.81||||||||||5.28|5.38|5.905|5.295|5.64|5.74|5.065||5.09|5.02|5|5.36|4.905|5.075|4.93|4.725|4.68|4.49|4.425|4.98|4.9|5.08|5.38|5.57|5.42|5.365||5.415|5.15|5.67|6.065|5.35|5.38|5.62|5.645|5.13|4.445|4.13|4.25|4.3|4.38|4.615|4.725|4.69|5.08|5.135|4.94|5.435|5.61|5.5|5.675|5.47|5.26|5.04|5.695|5.93|5.985|5.905|5.9|5.71|5.51|5.37||5.285|4.985|4.58|4.975|5.29|5.265|5.995|6.435|6.515|6.855|6.705|7.04|6.725|6.445|7.3||6.835|7.85|7.51|7.315|7.245|7.54|7.05|6.98|7.555|7.64|8.28|8.48|8.105|8.1|7.86|7.525|8.075|7.485|7.265|8.28|8.1|8.03|7.97|8.875|8.6|9.19|9.355|9.085|9.16|8.515|8.265|8.53|7.94|7.66|7.505|7.435|7.315|7.48|8.525|8.155|9.02|8.29|7.835|8.195|8.475|8.62|8.265|9.225|9.35|7.915|7.975|8.18|8.065|7.485|7.755|7.765|7.78|6.945|7.27|6.82|6.8||6.2|5.645|5.755|5.48|6.01|6.38|6.355|6.165|6.46|6.1|6.44|7.52|6.76|7.11|6.605|6.89|6.84|6.495|6.495|6.185|6.28|6.265||5.98|5.865|6.46|6.195|6.975|6.64|6.11|5.495|5.195|5.77|5.535|5.125|5.515|5.21|5.195|4.73|5.13|4.99|4.845|4.6|4.905|5.345|5.44|5.7|5.155|4.495|4.85|5.565|5.59|5.73|5.57
07314|101007|/equities/guangan|SHANGHAICOMP|4.49|4.4|4.54|4.69|4.76|4.74|4.69|4.75|4.52|4.71|4.78|4.87|4.94|4.66|4.57|4.74|4.68|4.51|4.95|5.08|5.11|5.29|5.35|5.53|5.49|5.39|5.37|5.55|5.67|6.3|5.73|5.64|5.64|5.84|5.78|5.24|5.15|5.16|5.37|5.49|5.37|5.42|5.19|5.26|5.43|5.25|5.97|6.44|6.34|7|6.58|5.91|6.11|5.33|5.22|6.06|5.95|6.35|6.25|6.53|5.73|6.21|5.88|5.68||5.91|5.5|4.69|4.94|4.49|4.74|4.76|4.8|4.08|4.01|3.87|4.01|3.95|4.12|4.16|4.03|4.06|4.06||3.92|3.86|4.09|4.11|3.98|4.05|4.02|4.06|3.88|3.97|4.08|4.09|4.16|4.22|4.46|4.63|4.38|4.6|4.29|4.56|4.52|4.8|4.64|4.88|4.86|4.33|4.14|4.57|4.75|5.15|4.9|4.98|4.77|4.64|4.39||4.16|4.28|3.83|4.57|6.02|6.68|6.59|6.77|7.09|7.27|7.61|7.59|7.59|7.17|7.38||7.26|7.2|7.49|7.88|8.53|7.64|7.45|7.39|7.23|7.41|7.56|8.32|8.36|7.37|7.28|7.06|7.33|7.38|7.37|8.22|8.3|7.75||8.595|7.33|7.13|6.59|7.15|6.955|7.63|6.39|5.875|5.705|5.785|5.535|5.51|5.36|5.095|5.5|5.35|5.235|5.945|5.19|4.97|4.805|4.445|4.68|4.455|4.1|4.045|3.895|3.865|3.805|3.945|3.985|3.87|3.845|3.54|3.495|3.45|3.525|3.475|3.275|3.12|3.225|2.955|3.29|3.09|3.225|3.165|3.25|3.095|3.48|3.88|3.485|3.99|4.2|4.33|4.27|4.16|4.075|3.94|4.01|4.045||3.83|3.835|3.725|3.905|4.095|3.93|3.985|3.89|3.85|4.03|4.045|3.9|4.375|3.705|3.46|3.255|3.34|3.215|3.245|3.145|3.07|3.325|3.225|3.16|3.345|3.375|3.265|3.57|3.645|3.48|3.365
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07317|102967|/equities/ellington-elec|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07319|100614|/equities/guanhao|SHANGHAICOMP|9.36|9.56|9.93|10.37|10.28|10.35|9.7|9.92|9.91|10.11|10.33|11.63|11.58|12.22|12.04|12.42|11.23|11.08|10.27|10.02|9.8|11.3|11.45|12.3|11.46|9.14|10.54|11.68|||||||||||||||||||||15.77|17.97|17.68|18.78|19.89|20.1|17.33|15.99|14.46|12.53|12.99|12.085|12.825|13.335|10.825|9.585||7.82|7.015|5.875|5.795|4.805|4.525|4.52|4.145|3.985|3.51|3.415|3.655|3.665|3.725|4.39|3.635|||||||||||||||3.98|3.705|3.695|3.7|3.72|3.76|4.06|3.889|3.85|3.811|3.839|3.625|3.843|3.771|3.754|3.675|3.932|4.218|3.725|3.482|3.5|3.4|3.346|3.168||3.189|3.143|2.889|3.061|2.936|3.257|3.261|3.429|3.593|3.507|3.693|3.646|3.257|3.236|||3.146|3.111|3.136|2.875|2.95|3.118|2.936|3.107|3.089|3.171|3.314|3.436|3.55|3.479|3.586|3.496|3.125|2.979|2.9|3.225|3.421|3.129|3.171|3.468||3.658|3.461|3.509|3.426|3.699|3.396|3.408|3.476|2.994|2.89|2.878|3.262|2.854|3.045|3.015|3.164|3.158|3.137|3.232|3.131|3.229||3.616|3.259|3.229|3.241|3.601|3.551|||||3.842|3.866|3.702|3.607|3.188|3.015|2.973|2.667|2.568|3.11|3.158|3.381|3.321|3.518|3.214|3.39|3.307||3.695|3.526|3.402|3.168|2.83|3.141|3.001|2.66|2.557||2.294|2.253|2.257|2.189|2.092|1.9|1.923|1.854|1.827|1.905|1.873|1.763|1.932|1.941|1.765|1.641|1.763|1.692|1.587|1.529|1.554|1.598|1.559|1.554|1.589|1.52|1.831|1.818|1.836|1.875|1.923
07320|100796|/equities/dongyangguang|SHANGHAICOMP|4.885|4.638|4.523|4.558|4.296|4.369|4.369|4.296|4.231|4.227|4.131|4.108|3.927|3.673|3.65|3.708|3.565|3.642|3.7|3.515|3.365|3.315|3.396|3.385|3.492|3.223|3.035|3.154|3.123|3.058|2.877|2.815|2.777|2.954|2.958|2.919|2.761|2.761|2.527|2.615|2.446|2.346|2.281|2.427|2.592|2.562|2.619|2.558|2.592|2.877|2.892|2.719|2.635|2.608|2.581|3.008|2.804|2.854|2.662|2.7|2.708|2.796|2.885|2.861||3.023|2.962|2.831|3.062|3.154|2.981|2.892|2.808|2.692|2.677|2.585|2.95|2.958|3.177|3.446|3.346|3.588|3.631||3.454|3.358|3.446|3.565|3.258|3.623|3.585|3.442|3.227|3.569|3.569|3.731|3.573|3.442|3.423|3.523|3.381|3.5|3.158|3.085|3.219|3.389|3.158|3.281|3.239|3.162|3.015|3.446|3.5|3.785|3.942|3.7|3.492|3.438|3.312||3.354|3.088|2.65|2.827|2.896|2.815|3.361|3.792|3.754|3.95|4.042|4.338|4.154|3.627|4.546||4.485|5.204|5.246|5.196|5.239|5.492|5.246|5.396|5.596|5.95|6.115|6.358|6.215|6.081|5.742|5.554|5.835|6.112|5.954|6.654|6.581|6.742|7.265|7.608|8.035|7.619|7.296|7.585|7.581|7.131|7.046|6.965|6.592|6.146|6.112|6.035|6.192|6.027|7.1|7.05|7.231|7.362|6.904|6.746|7.381|6.569|7.019|7.75|6.996|6.554|6.454|6.308|5.915|5.673|5.619|5.958|6.108|5.665|6.258|5.739|5.423|5.369|5.061|5.081|4.331|4.031|4.638|4.165|4.554|4.3|4.235|3.45|3.208|3.15|3.285|3.662|3.754|3.688|3.7|3.454|3.473|3.335|8.8|8.91||8.61|8.29|8.49|9.05|8.79|9.18|8.16|8.05|7.92|8.66|8.46|7.83|8.67|8.42|7.83|7.16|7.79|7.29|7.48|6.8|7.04|7.71|7.64|7.7|7.5|7.31|8.29|8.96|9.81|10.25|9.73
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|2.21|2.23|2.25|2.4|2.45|2.39|2.44|2.43|2.38|2.45|2.3|2.41|2.34|2.22|2.21|2.27|2.2|2.13|2.35|2.31|2.36|2.47|2.49|2.61|2.63|2.64|2.31|2.4|2.64|2.38|||||2.53|2.27|2.27|2.15|2.14|2.14|2.1|2.1|2.08|2.12|2.13|2.07|2.22|2.36|2.42|2.56|2.62|2.56|2.54|2.48|2.42|2.49|2.47|2.53|2.59|2.75|2.7|2.88|2.8|2.78||2.84|2.85|2.64|2.74|2.59|2.7|2.77|2.65|2.7|2.55|2.31|2.46|2.65|2.55|2.72|3.25|2.34|2.22||2.17|2.05|2.21|2.24|2.02|2.13|1.6|1.64|1.6|1.87|1.92|1.98|2.02|1.98|2.04|2.09|2.06|2.09|2.04|2.06|2.06|1.99|2.18|2.31|2.24|2.25|2.11|2.33|2.35|2.52|2.48|2.53|2.35|2.27|2.25||2.14|2.07|2.01|2.02|2.06|2.07|2.26|2.47|2.68|2.76|2.79|2.89|2.84|2.62|2.89||2.79|3.22|3.37|3.38|3.44|3.63|3.53|3.66|3.61|3.38|3.53|3.58|3.6|3.55|3.57|3.44|3.7|3.6|3.6|3.73|4.21|4.25|4.41|5.22|4.73|3.84|3.49|3.42|3.48|3.31|3.39|3.18|3.16|3.16|3.12|3.06|3.02|3.07|3.19|3.13|3.24|3.42|3.48|3.43|3.23|3.31|3.33|3.42|3.18|3.24|3.1|3.04|2.98|2.99|3|3.05|3.06|3.1|3.1|3.08|3.13|3.09|3.04|2.94|2.95|2.87|3.07|3.07|3.12|3.15|3.23|3.13|3.35|3.52|3.5|3.72|3.6|3.63|3.54|3.42|3.47|3.43|3.54|3.49||3.31|3.21|3.32|3.51|3.76|3.64|3.73|3.66|3.57|3.8|3.94|3.59|4.05|3.7|3.41|3.21|3.34|3.15|3.13|3|3.04|3.18|3.21|3.08|3.13|3.16|3.32|3.71|3.84|3.88|3.77
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|7.93|7.72|7.66|7.87|7.99|7.66|7.55|7.56|7.4|7.81|7.79|7.96|8.07|7.41|7.36|7.46|7.28|6.97|7.14|6.64|6.66|7.02|6.92|6.88|6.59|6.55|6.4|6.52|6.63|6.96|6.94|6.73|6.66|6.81|7.08|6.81|7.02|6.54|6.43|6.74|6.54|6.51|6.99|6.49|6.11|5.89|6.29|6.67|6.8|7.22|7.46|6.94|6.94|6.7|6.61|7.29|7.22|7.36|7.49|7.63|7.43|7.78|8.27|7.62||7.79|7.56|7.37|7.62|7.57|7.35|7.01|6.62|6.28|6.17|5.88|6.24|6.23|6.64|6.92|6.77|7.07|6.97||6.86|6.87|7.29|7.38|6.98|7.31|7.33|7.57|7.26|7.46|6.91|7|7.12|7.34|7.76|7.75|7.66|8.26|8.31|8.8|8.82|8.69|8.17|8.36|8.28|8.17|7.43|8.82|8.18|8.05|7.81|7.7|7.42|7.3|6.95||6.93|6.62|6.27|6.5|6.53|6.25|7.11|7.65|7.89|8.07|8.3|8.75|8.37|8.17|8.87||8.1|8.72|9.06|8.97|9.24|9.48|9.1|9.39|9.6|11.19|10.98|11.02|10.58|9.89|9.22|8.89|9.31|9.47|9.08|10.29|11.52|11.28|11.3|12.18|13.5|12.43|11.8|10.34|10.09|10.42|10.28|9.97|9.73|9.5|9.18|9.11|9.07|9.1|9.83|9.63|10.18|10.59|10.77|10.49|11.33|10.1|10.79|10.67|9.59|9.06|9.42|8.91|8.71|8.36|8.14|8.08|8.34|7.89|8.28|7.32|7.5|7.31|7.01|6.56|6.71|6.36|7.31|7.48|7.86|7.73|8.17|7.6|8.78|8.66|9.32|9.89|10.27|10.7|10.14|9.76|10.08|9.17|9.6|8.82||8.26|7.9|8.14|9.01|9.26|8.67|8.88|8.55|7.73|8.44|8.2|7.83|8.79|8.24|8.36|8.04|7.73|7.25|7.05|6.69|7.3|7.86|7.69|7.67|8.12|8.46|8.11|9.3|8.67|9.05|8.56
07327|100732|/equities/rongtai|SHANGHAICOMP|5.79|5.52|5.49|5.46|5.27|5.02|4.93|4.84|4.76|4.71|4.79|5|5.11|4.82|4.77|4.85|4.71|4.69|5.07|5.01|5.01|5.24|5.21|5.43|5.42|5.56|5.68|5.75|5.71|6.03|6.29|6.24|6.14|5.96|5.96|6.17|5.93|6.2|5.72|5.69|5.41|5.28|5.47|5.35|5.46|5.17|5.31|5.84|5.71|5.45|5.17|5.21|5.14|5.05|5|5.3|5.24|5.34|5.39|5.9|5.82|6.08|5.89|5.67||5.97|5.68|5.59|5.82|5.55|5.52|5.44|5.32|5.43|5.22|5.2|5.4|5.39|5.48|5.71|5.34|5.59|5.58||5.41|5.35|5.66|5.83|5.46|5.15|5.16|5.42|5.3|5.29|5.41|5.66|5.87|5.69|5.79|6.03|5.83|6.17|6.01|6.03|6.31|6.78|6.56|6.8|7.1|6.3|5.72|6.3|6.38|6.83|6.63|6.68|6.34|6.25|5.98||5.97|5.9|5.56|5.99|5.98|6.69|7.55|8.36|8|7.51|7.69|7.95|7.79|7.89|8.37||7.77|8.31|8.84|8.86|8.82|8.44|7.93|8.27|8.79|9.09|10.04|9.84|9.69|9.5|9.67|9.06|9.82|9.66|9.01|10.2|10.36|11.26|10.42|11.37|10.68|10.19|10.53|11.1|10.14|10.55|9.89|9.76|9.53|8.64|7.9|7.87|7.98|8.26|8.88|8.66|8.87|9.49|9.58|9.89|10.71|10.52|10.62|9.1|8.58|8|7.6|8.01|7.87|7.67|7.63|8.02|7.25|7.04|7.16|7.29|7.71|7.44|7.52|6.95|7.05|6.99|7.31|6.88|6.82|6.82|6.94|6.5|6.89|7.07|7.38|8.47|8.14|7.92|7.85|7.72|7.56|7.35|7.5|7.51||7.26|7.08|7.2|7.59|7.89|7.43|7.71|7.46|7.5|8.11|7.75|7.39|7.8|7.52|7.25|6.71|7.01|6.69|6.56|6.3|6.53|7.11|7.25|6.97|6.75|6.99|6.95|7.53|7.85|7.67|6.69
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07334|102090|/equities/guanghui-energ|SHANGHAICOMP|6.24|6.23|7.29|7.01|6.61|6.62|6.49|6.59|6.63|7.52|7.1|7.35|7.49|6.31|6.27|6.4|6.39|7.46|8.07|8.03|7.96|8.65|8.96|10.31|10.3|10.2|10.52|9.88|10.46|10.51|10.48|8.61|8.67|9.3|9.44|9.27|8.5|8.81|8.74|9.09|8.05||8.24|9.68|10.72|11.82|12.2|12.01|12.18|12.76|12.2|11.66|11.9|11.12|11.17|11.92|11.67|12.17|12.88|12.76|12.27|11.72|11.86|10.93||10.64|10.89|10.58|10.85|10.95|10.67|10.81|10.45|10.39|10.56|9.95|10.45|10.16|10.55|11.07|10.53|10.94|11.33||9.81|9.29|9.75|9.14|8.46|8.61|8.55|9.1|8.28|8.77|8.96|9.65|9.14|8.98|9.27|9.93|10.12|10.54|9.91|9.73|9.96|10.03|8.93|9.21|9.25|9.07|8.73|8.69|9.17|9.15|9.18|8.87|8.2|8.3|8.18||7.73|7.86|7.3|7.62|8.15|8.2|8.84|9.21|8.96|9.03|8.85|8.8|8.63|7.87|8.19||8.44|8.19|8.7|8.67|9.23|9.65|9.37|9.52|9.75|9.71|10|10.05|9.57|8.81|8.63|8.22|8.41|8.49|8.79|9.29|9.11|8.84|9.16|9.62|10.03|9.4||9.15|9|9.43|9.41|10.12|9.18|9.22|9.38|9.02|8.88|10.55|9.91|10.35|10.32|11.86|11.85|11.64|11.65|11.15|10.64|11.07|9.15|9.16|9.58|8.36|7.73|7.58|7.94|7.69|6.91|6.89|6.91|7.22|7.56|7.14|7.06|6.73|7.08|6.62|7.48|7.33|8.08|7.63|7.96|6.73|6.54|7.24||6.92|6.06|6.01|5.83|5.58|5.43|5.38|5.63|5.8||5.13|4.92|4.94|4.89|5.38|5|4.35|4.3|4.17|4.35|4.41|4.17|4.52|4.19|3.59|3.46|3.54|3.3|3.1|2.91|3.07|3.36|3.51|3.35|3.47|3.79|3.85|3.37|3.75|3.67|3.31
07335|100743|/equities/xingye-resourc|SHANGHAICOMP|3.153|3.184|3.398|3.454|3.49|3.393|3.332|3.755|3.801||2.893|3.02|2.908|2.689|2.638|2.602|2.561||||||||||2.684|2.724|2.745|2.867|2.913|2.765|2.724|2.816|2.76|2.837|2.791|2.857|2.765|2.704|2.699|2.444|2.485|2.49|2.515|2.495|2.75|2.77|2.801|2.867|2.806|2.781|2.745|2.617|2.592|2.878|3.005|2.949|2.98|2.77|2.903|3.686|3.729|3.65||3.671|3.671|3.55|3.257|3.093|3|3.207|2.9|2.929|2.807|2.829|3.179|3.143|3.414|3.386|3.236|3.329|3.143||2.893|2.879|3.236|3.121|2.979|3.036|2.879|2.943|2.864|3.621|3.893|5.25|5.25|5.87||6.23|5.69|7.22|||||||||||||||||||||||||||||||9.33|9.09|9.53||8.63|9.34|9.17|9.46|9.59|9.66|9.12|9.07|9.15|9.76|9.96|9.78|9.39|8.5|8.41|8.03|8.07|7.95|8.2|8.41|9.01|8.43|8.26|9.11|10.62|9.82|8.89|8.81|8.5|8.1|7.98|7.85|8.05|7.48|7.41|7.25|7.16|7.24|7.14|6.79|7.19|7.16|7.01|7.26|7.66|7.49|8.14|8.53|7.36|6.97|7.16|7.43|7.41|6.99|6.76|6.86|6.69|6.88|6.46|6.57|6.89|6.67|6.55|6.13|6.11|6.2|5.45|5.35|5.51|5.7|6|5.86|6.15|6.03|6.45|7.28|7.77|8.4|8.27|8.05|8.17|8.04|7.88|7.86||7.66|7.71|7.29|7.82|8.29|8.67|8.61|9.16|9.13|10.23|9.3|8.68|8.55|8.13|7.6|6.98|7.44|7.23|6.64|6.39|6.84|6.69|6.71|6.62|7.02|6.3|6.53|7.25|7.61|7.94|7.93
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.54|2.53|2.55|2.71|2.79|2.69|2.67|2.77|2.48|2.64|2.68|2.77|2.89|2.53|2.53|2.56|2.43|2.51|2.66|2.79|2.78|2.92|3.01|2.93|2.9|2.82|2.8|2.99|2.89|2.95|3.04|2.96|2.89|3.14|3.31|2.99|2.59|2.47|2.44|2.34|2.42|2.4|2.22|2.38|2.33|2.3|2.5|2.56|2.65|2.73|2.76|2.78|2.73|2.74|2.74|2.77|2.77|2.96|3.04|3.25|3.06|3.2|3.08|3.09||3.04|2.96|2.89|2.93|2.92|3.01|2.88|2.67|2.67|2.6|2.49|2.5|2.47|2.57|2.58|2.55|2.57|2.53||2.49|2.5|2.66|2.7|2.62|2.66|2.71|2.77|2.78|2.74|2.81|2.86|2.98|2.94|3.04|3.1|3.09|3.24|3.29|3.36|3.37|3.48|3.43|3.51|3.48|3.51|3.53|3.5|3.42|3.49|3.55|3.53|3.46|3.45|3.5||3.54|3.53|3.46|3.52|3.51|3.4|3.44|3.3|3.33|3.29|3.45|3.49|3.44|3.23|3.31||3.21|3.37|3.4|3.4|3.42|3.52|3.47|3.44|3.51|3.62|3.96|4.06|4.1|4.12|4.04|3.9|4|3.98|3.77|4.1|4.22|4.29|3.93|3.78|3.85|3.63|3.58|3.6|3.57|3.62|3.66|3.64|3.66|3.66|3.69|3.66|3.59|3.52|3.51|3.45|3.5|3.55|3.56|3.52|3.58|3.62|3.68|3.95|3.78|3.8|3.82|3.67|3.57|3.54|3.52|3.62|3.59|3.63|3.72|3.66|3.75|3.75|3.68|3.55|3.67|3.58|3.7|3.66|3.71|3.68|3.81|3.75|3.92|3.88|4.05|4.21|4.4|4.46|4.51|4.45|4.5|4.43|4.53|4.64||4.6|4.5|4.55|4.78|4.86|4.67|4.77|4.67|4.69|4.87|5.13|4.69|4.9|4.76|4.69|4.25|4.45|4.36|4.32|4.16|4.44|4.47|4.49|4.41|4.5|4.57|4.76|5.37|5.3|5.34|5.2
07337|101142|/equities/fenglin-wood|SHANGHAICOMP|3.31|3.315|3.395|3.615|3.655|3.53|3.41|3.475|3.53|3.79|3.855|3.705|3.76|3.44|3.385|3.475|3.245|3.205|3.555|3.665|3.81|3.99|4.015|4.2|4.16|4.24|3.905|3.82|4.115|4.245|3.72|3.48|3.41|3.545|3.755|3.745|3.105|2.96|3.02|3.115|3.01|3.03|3.045|2.955|2.93|2.755|3.315|3.67|3.75|4.09|3.975|3.765|3.705|3.675|3.54|3.795|3.97|3.545|3.615|4.105|3.89|4.075|4.34|3.895||3.405|3.6|3.575|3.83|3.59|3.89|3.885|3.625|3.975|3.605|2.6|2.655|2.395|2.145|2.235|2.18|2.345|2.325||2.28|2.31|2.51|2.565|2.26|2.63|2.765|2.83|2.935|2.97|2.845|2.945|3.62|3.225|3.24|3.065|2.765|2.84|2.555|2.63|2.748|2.7|2.527|2.978|2.915|3.04|2.955|2.745|2.638|2.842|2.817|2.72|5.21|4.955|5.14||4.935|4.85|4.01|4.46|4.72|5.085|5.505|5.765|6.36|6.39|6.34|6.725|6.62|6.315|7.285||6.54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|2.583|2.53|2.558|2.665|2.665|2.603|2.555|2.625|2.56|2.685|2.768|2.712|2.728|2.587|2.555|2.595|2.502|2.487|2.675|2.75|2.658|2.795|2.88|2.625|2.57|2.478|2.395|2.538|2.535|2.675|2.59|2.565|2.533|2.632|2.703|2.518|2.6|2.333|2.388|2.317|2.305|2.257|2.228|2.305|2.237|2.217|2.42|2.558|2.627|2.828|2.79|2.85|2.737|2.64|2.592|2.743|2.67|2.723|2.77|3.163|2.945|3.072|3.21|3.103||3.325|3.065|2.632|2.728|2.495|2.553|2.515|2.438|2.345|2.272|2.25|2.405|2.402|2.487|2.565|2.542|2.6|2.55||2.525|2.53|2.675|2.695|2.538|2.643|2.757|2.678|2.55|2.487|2.663|2.605|2.928|3.09|3.215|3.415|3.19|3.3|3.18|3.188|3.067|3.36|3.25|3.428|3.11|3.12|2.99|3.277|3.475|3.6|3.445|3.422|3.31|3.3|3.158||3.215|3.085|3.067|3.245|3.23|3.3|3.46|3.63|3.775|3.868|3.52|3.66|3.5|3.292|3.627||3.502|3.885|3.955|3.953|4.14|4.38|4.308|4.428|4.923|4.553|5.067|5.155|4.928|4.798|4.282|3.95|4.048|4.235|4|4.867|5.56|4.772||5.667|5.462|5.405|5.22|5.575|5.265|5.172|5.277|5.048|5.065|5.033|4.817|4.735|4.96|5.147|5.432|5.438|5.12|5.495|5.078|4.99|5.233|5.238|4.848|4.528|4.187|4.125|3.945|3.837|3.833|4.032|3.97|3.702|3.705|3.552|3.615|3.537|3.673|3.662|3.775|3.358|3.587|14.453|14.18|14|14.22|13.793|14.393|12.987|13.553|13.793|14.14|14.7|16.28|15.98|16.233|16.173|16.86|16.707|16.487|17.247||16.02|16.507|16.393|17.393|18.153|17.033|17.273|16.133|16.193|16.507|16.647|15.387|17.407|14.987|14.333|13.913|13.487|12.587|12.687|12.207|12.127|13.173|12.627|12.52|12.62|13.1|14.06|15.127|16.353|13.767|13.687
07339|100459|/equities/guiguan-elec|SHANGHAICOMP|2.123|2.162|2.83|2.99|3.01|3.07|3|3.04|2.93|2.99|2.94|2.99|2.98|2.95|2.95|2.98|2.82|2.87|3.09|3.13|3.14|3.35|3.33|3.39|3.2|3.2|3.19|3.25|3.24|3.32|3.37|3.31|3.3|3.42|3.45|3.41|3.38|3.29|3.35|3.39|3.39|3.41|3.4|3.51|3.36|3.23|3.57|4.25|4.29|3.98|3.93|3.71|3.65|3.51|3.49|3.59|3.61|3.48|3.52|3.56|3.55|3.71|3.71|3.67||3.8|||||||3.98|3.53|3.49|3.54|3.57|3.43|3.34|3.31|3.21|3.24|3.24||3.23|3.2|3.36|3.41|3.3|3.33|3.41|3.57|3.48|3.62|3.78|3.78|3.93|3.96|4.04|4|3.86|3.79|3.71|3.78|3.75|3.79|3.78|3.91|3.86|3.83|3.81|3.95|4.09|4.06|4.09|4.07|4|3.87|3.85||3.78|3.74|3.74|3.79|3.73|3.99|4.13|4.38|4.75|4.81|4.39|4.55|4.48|4.27|4.39||4.31|4.6|4.81|4.83|4.85|5.03|4.78|4.91|5.01|5.22|5.58|5.74|5.71|5.52|5.54|5.19|5.43|5.72|5.58|6.26|6.75|6.92|6.39|6.3|6.37|6.31|6.15|6.35|6.31|6.02|5.46|5.19|5.13|5.05|5.06|4.91|4.74|4.76|4.67|4.4|4.61|4.8|4.77|4.9|4.86|4.91|5.05|5.29|5|4.97|4.95|4.75|4.65|4.78|4.73|4.91|5.07|4.92|5.04|4.81|4.79|4.83|4.66|4.5|4.37|4.3|4.5|4.48|4.69|4.69|4.74|4.52|4.99||5.357|5.571|5.693|5.614|5.636|5.414|5.414|5.3|5.429|5.5||5.343|5.35|5.329|5.529|5.843|5.593|5.621|5.507|5.593|5.707|5.814|5.579|5.964|5.814|5.821|5.507|5.707|5.614|5.507|5.186|5.229|5.3|5.229|5.079|5.221|5.164|5.193|5.779|5.95|5.943|6.143
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.015|3.082|3.126|3.333|3.067|3.126|2.985|2.956|2.933|3.067|3.03|3.126|3.252|3.074|3.037|3.215|3.022|3.104|3.318|3.348|3.578|3.511|3.674|3.63|3.482|3.407|3.156|3.333|3.385|3.63|3.63|3.518|3.326|3.23|3.341|3.311|3.318|2.83|2.756|2.77|2.659|2.674|2.748|2.859|3.015||3.704|3.363|3.563|3.615|3.452|3.37|3.385|3.082|3.037|3.518|3.356|3.467|3.57|3.911|3.511|3.84|3.92|3.87||4.11|4|3.76|3.86|3.73|3.82|3.8|3.77|3.7|3.53|3.4|3.6|3.58|3.69|3.92|3.7|3.88|3.6||3.5|3.47|3.68|3.68|3.51|3.73|3.83|3.88|3.73|3.86|3.89|3.91|3.94|3.96|4.07|4.15|4.287|4.387|4.307|4.507|4.467|4.513|4.493|4.367|4.267|4.16|4.127|3.967|4.007|4.1|4.113|4.073|3.92|3.76|3.707||3.68|3.447|3.407|3.407|3.487|3.653|3.96|4.127|4.353|4.493|4.56|4.727|4.76|4.48|4.78||4.727|4.967|5.007|5.027|5.16|5.133|5.3|4.88|4.727|4.76|4.86|5.1|4.927|4.967|4.993|4.447|4.513|4.467|4.46|5|4.98|5.02|4.98|5.307|5.207|5.34|5.24|5.153|5.067|4.967|5.087|4.84|4.773|4.713|4.68|4.587|4.54|4.8|4.98|4.88|4.953|5.047|4.907|5.047|5.32|5.14|5.167|5.733|5.467|5.453|5.42|5.273|5.193|5.1|5.46|5.173|5.293|5.2|5.253|5.033|4.787|4.793|4.793|4.327|4.247|4.033|4.5|4.427|4.62|4.567|4.787|4.527|5.187|5.007|5.133|5.567|6.16|6.327|6.4|6.207|6.32|6.093|6.327|6.76||5.6|6.087|5.373|5.433|5.687|5.767|5.067|4.873|4.74|5.02|5.247|4.687|5.033|4.68|4.56|4.267|4.36|4.367|4.333|4.16|4.1|4.353|4.08|4.04|4.14|4.153|4.44|4.913|4.867|4.84|4.927
07344|100472|/equities/zhongheng|SHANGHAICOMP|4.203|4.213|4.26|4.427|4.487|4.403|4.267|4.393|4.5|4.333|4.337|4.687|4.68|4.26|4.303|4.323|4.253|4.44|4.657|4.41|4.35|4.563|4.697|4.59|4.453|4.47|4.277|4.46|4.797|4.703|5.03|4.983|4.963|4.943|4.78|4.847|5.147|5.2|5.21|5.427|5.567|5.397|4.92|4.933|4.663|4.627|5.003|4.99|4.827|5.227|4.767|4.733|4.597|4.453|4.3|4.497|4.203|4.297|4.253|4.31|3.637|3.827|3.913|3.777||3.893|3.66|3.543|3.673|3.167|3.05|3.017|3|2.963|2.84|2.673|3.037|3.033|3.14|3.36|3.103|3.297|3.203||3.213|3.073|3.673|3.833|3.603|4.047|4.097|4.223|3.987|4.02|4.12|4.32|4.243|3.653|3.737|3.853|3.457|3.687|3.587|3.55|3.71|3.427|3|3.053|3.05|2.9|2.83|3.077|3.26|3.633|3.533|3.537|3.437|3.327|2.897||2.633|3.49|3.477|3.54|3.683|3.893|3.91|4.133|4.407|4.633|4.963|5.037|4.93|4.337|4.727||4.183|4.763|4.46|4.82|5.113|6.09|6.767|7.03|7.277|7.14|7.187|7.037|6.54|6.17||5.657|5.548|5.775|5.567|6.167|6.49|6.113|5.718|5.833|5.823|5.337|5.198|5.44|5.413|5.553|5.612|5.463|5.53|5.637|5.478|5.14|5.39|6.085|6.017|5.908|5.947|6.418|5.923|6.04|6.168|5.993|6.24|4.635|3.803|3.938|3.742|4.115|3.98|3.828|4.05|4.153||3.119|3.062|3.204|3.074|2.789|2.631|2.337|2.329|6.465|7.5|9.18|9.41|9.188|9.41|9.05|9.04|9.258|9.342|9.633|8.947|9.425|9.295|9.275|9.045|8.5|8.22|8.092||7.577|7.465|7.263|7.378|7.155|6.795|6.63|6.543|6.438|6.737|6.638|6.105|6.652|5.732|5.17|4.867|5.098|5.082|4.678|4.345|4.205|4.225|3.95|4.025|3.962|3.885|3.768|3.89|4.143|3.877|4.01
07345|100880|/equities/topsun-tech|SHANGHAICOMP|15.071|14.771|14.293|16.714|16.886|16.757|16.386|16.893|24.14|26.17|26.19|24.87|24.94|24|23.99|24.85|24.38|23.23|25.52|26.48|26.11|26.89|24.7|24.78|23.2|23.55|22.18|24.69|25.63|25.8|26.36|28.48|29.25|29.38|27.37|27.48|26.8|29.69|27.08|32.96|29.19|28.95|23.97|19.39|19.51|17.43|19|19.27|19.38|20.43|17.57|17.76|17.74|16.31|16.2|17.06|17.01|17.53|15.94|14.31|14.04|14.49|12.9|11.72||10.98|10.19|8.98|8.25|7.96|8.68|9.08|8.55|9.1|8.79|8.61|8.95|8.87|8.94|8.42|8.2|8.29|||7.96|7.52|7.21|7.54|7.37|7.27|7.14|7.27|6.87|7.99|8|8.2|8.21|7.39|7.77|7.9|7.72|7.26|7.1|7.45|7.51|6.76|7.44|9.18|8.81|8.86|8.19|8.54|8.69|8.13|8.04|8.5|8.35|7.47|7.59||6.89|6.9|5.8|6.18|6.75|7.52|8.66|8.78|9.48|9.5|9.61|9.38|8.36|7.77|9.03||8.29|9.66|9.95|9.17|9.9|10.63|10.48|10.64|11.38|11.13|12.14|11.08|10.68|10.69|10.46|10.24|10.68|9.63|10.3|10.17|10.13|9.05|8.9|9.66|9.48|8.82|8.68|8.74|8|8.4|8.21|8.15|7.83|7.34|6.98|6.88|6.99|7.28|7.24|7.55|7.13|6.61|6.33|6.58|6.73|6.85|6.84|7.78||7.41|6.79|6.3|6|6|6.07|6.45|6.5|6.62|6.21|6.37|6.89|6.4|6.09|5.23|5.29|5.19|6.28|6.07|6.34|6.03|6.31|5.89|6.51|6.92|6.77|7.6|8.06|9.27|8.57|9.1|8.47|7.12|6.9|6.34||5.95|5.93|5.87|6.18|6.84|6.8|6.65|6.69|6.53|7.17|6.68|6.14|7.03|6.37|6.11|5.73|5.85|5.79|5.45|5.19|5.5|5.21|5.12|4.98|5.38|5.11|5.25|5.81|6.61||
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|5.193|5.25|5.193|5.464|5.486|5.35|5.286|5.264|5.15|5.486|5.514|5.886|5.664|5.336|5.357|5.479|5.193|5.221|5.6|6.086|5.971|6.4|6.693|6.421|6.75|6.607|6.086|6|5.743|5.879|6.071|5.793|5.75|5.986|6.157|6.307|5.6|5.836|5.571|5.9|5.1|5.314|5.507|5.8|5.421|5.257|5.671|5.85|6.05|6.55|5.943|4.979|4.843|4.243|4.093|4.307|4.007|4.014|5.74|6.08|5.66|5.9|6.33|6.29||6.97|6.64|5.81|6|6.11|6.07|6.16|5.89|5.74|5.64|5.31|5.12|4.93|5.06|5.19|5.1|5.23|5.19||5.32|5.34|5.89|6.09|6.15|6.58|7.12|7.22|7.45|7.43|7.25|7.38|7.24|7.7|7.86|7.69|7.62|7.99|7.86|8.06|8.27|8.54|8.3|8.47|8.64|9.04|8.52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07347|100277|/equities/baiyun-airport|SHANGHAICOMP|4.724|4.759|4.752|4.862|4.89|4.814|4.835|4.717|4.621|4.828|4.876|4.814|4.924|4.614|4.635|4.676|4.552|4.531|4.745|4.848|4.772|5.035|4.924|4.917|4.89|4.697|4.628|4.786|4.586|4.738|4.821|4.669|4.648|4.786|4.945|4.648|4.669|4.248|4.241|4.241|4.207|4.172|4.359|4.428|4.352|4.338|4.517|4.648|4.752|4.862|4.793|4.779|4.71|4.8|4.731|4.759|4.655|4.759|4.766|4.91|4.876|5.11|5.131|5.096||5.331|5.228|4.986|5.028|4.793|4.883|4.855|4.862|4.724|4.621|4.441|4.517|4.434|4.524|4.628|4.476|4.683|4.683||4.655|4.421|4.572|4.593|4.462|4.331|4.379|4.476|4.359|4.352|4.717|4.703|4.793|4.697|4.724|4.793|4.759|4.883|4.855|5.021|5.028|5.055|7.06|7.09|7.07|6.88|6.74|6.96|7|6.84|6.86|6.8|6.58|6.56|6.55||6.57|6.3|6.21|6.19|6.21|6.48|6.81|6.92|7.02|7.09|7.26|7.4|7.31|6.96|7.34||7.13|7.2|7.25|7.47|7.06|7.21|7.03|7.46|7.59|7.79|7.98|8.12|8.06|7.87|7.86|7.73|7.92|7.98|8.07|8.53|8.6|8.7|8.59|8.96|8.92|8.83|8.81|8.84|8.74|8.99|8.87|8.56|8.76|8.66|8.58|8.52|8.39|8.69|8.9|8.82|8.7|8.94|8.96|8.94|9.1|9.36|9.73|10.91|10.3|10.1|10.34|9.76|9.55|9.52|9.69|9.93|9.79|9.68|10.06|10.3|10.3|10.17|9.69|9.2|9.14|8.78|9.6|9.37|9.36|9.23|9.51|9.42|9.53|9.63|10.27|11.02|11.89|11.6|11.68|11.44|11.84|11.37|11.89|11.78||11.15|10.95|10.71|11.08|10.6|10.18|10.15|9.8|9.63|10.15|10.41|9.56|10.15|9.71|9.58|9.17|9.41|9.22|8.96|8.67|8.84|9.03|9.03|8.92|9.16|9.17|9.47|10.2|10.3|10.16|10.04
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.33|24.4|23.29|25.21|25.84|25.96|25.97|26.76|26.1|27.14|27.01|27.74|28.57|27.07|27.11|26.45|25.93|26.5|27.88|26.54|27.89||32.17|28.64|27.49|28.69|25.95|30.41|34.98|36.04|37.05|35.58|35.38|31.9|32.33|33.44|33.26|34.88|34.89|37.3|35.98|37.14|34.22|35.46|35.21|34.26|33.3|34.49|33.33|37.97|37.49|37.78|38.94|37.42|35.05|34.31|31.43|30.98|32.71|30.66|26.67|27.98|28.29|27.51||27.19|25.18|23.69|23.71|21.53|19.8|19.38|19.51|19.87|17.45||18.35|19.27|20.36|22.36|21.27|23.68|23.32||20.8|21.39|24.47|24.18|21.92|26.32|26.45|26.23|26.18|25.19|27.22|30.69|24.39|22.92|23.14|21.35|21.96|23.13|24.17|20.43|19.01|14.75|13.16|13.12|12.77|13.09|13.16|||||||||||||||||||||13.14|12.37|10.94|12.27||12.35|13.53|14.21|14.51|14.86|15.31|14.75|15.49|16.37|17.33|16.92|17.27|16.46|15.79|15.63|14.93|15.46|15.48|15.09|17.09|16.85|17.87|17.29|19.57|19.49|19.82|19.41|21.26|21.88|22.18|22.78|21.67|22.85|21.99|19.18|19.26|19.47|21.7|24.38|20.69|18.17|17.45|16.73|16.93|17.9|14.4|14.09|14.56|14.07|13.53|12.79|13.7|13.4|13.47|14.7|14.47|13.25|12|11.23|11.04|10.89|10.12|9.84|8.83|9.09|8.61|10.1|10.44|11.9|12.17|12.64|11.37|12.69|13.56|13.04|13.79|12.95|13.11|12.41|12.1|11.7|11.42|11.89|12.44||11.68|12.32|10.97|12.24|11.78|10.89|11.37|11.23|10.74|12.11|12.12|12.2|13.2|9.48|9.49|8.38|7.84|7.67|7.5|7.19|7.48|8.06|7.72|7.48|7.61|7.44|7.77|8.47|8.15|8.18|8.06
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|4.92|4.96|5|5.12|5.19|5.14|5.14|5.12|5.07|5.18|5.24|5.22|5.1|4.99|4.99|4.99|4.81|4.78|5.18|5.32|5.16|5.45|5.59|5.49|5.39|5.29|5.27|5.16|5.04|5.21|5.43|5.56|5.6|5.41|5.5|5.12|5.18|4.74|4.93|4.86|4.91|4.76|4.78|5.2|5.17|5.04|5.83|6.22|6.54|6.7|6.65|6.85|6.95|6.71|6.54|7.12|7.12|7.24|7.44|7.43|7.18|7.27|7.79|7.44||7.3|7.17|7|7.27|7.22|7.44|7.3|7|7.2|7.09|6.6|6.69|6.45|6.44|6.54|6.36|6.38|6.46||6.29|6.43|6.94|6.92|6.64|6.92|7|7.44|6.71|6.65|6.69|6.88|7.01|6.92|7.15|7.27|6.95|7.25|7.04|7.26|7.45|7.16|7.06|6.95|7.05|6.94|6.95|6.67|6.57|6.74|6.94|6.78|6.68|6.69|6.91||6.86|6.72|6.75|6.91|6.85|6.95|6.34|6.27|6.28|6.34|6.48|6.23|5.99|5.76|5.88||5.85|6.26|6.53|6.63|6.63|6.88|6.63|6.96|6.94|6.75|7.2|7.66|7.47|||6.79|6.94|7.14|7.03|7.79|8.24|8.54|8.51|7.95|7.71|7.68|7.54|7.79|7.87|7.81|8.24|7.38|7.38|7.4|7.1|7.1|6.89|7.74|7.93|8.36|8.43|7.99|8.02|8.17|9.2|8.49|7.98|7.29|6.87|6.85|6.72|6.54|6.41|6.19|6.33|6.65|6.29|6.13|6.29|6.13|6.3|6.2|5.98|5.69|5.73|5.5|6.08|6.02|6.12|6.07|6.43|6.14|6.53|6.72|7.26|7.48|7.58|7.6|7.47|7.3|7.42|7.16|7.44|7.51||7.41|7.11|6.88|7.37|7.58|7.37|7.4|7.22|7.54|7.39|7.66|7.71|7.5|6.95|6.97|6.69|6.68|6.33|6.26|6.03|6.14|6.4|6.49|6.1|6.23|6.35|7.28|7.23|7.52|7.17|7.28
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07352|100984|/equities/guangri-stock|SHANGHAICOMP|11.1|11.98|12.84|13.16|13.68|13.16|13.05|12.43|12.87|13|13.18|15.17|16.18|14.79|14.88|15.05|13.69|13.62|12.59|11.83|11.28|12.41|11.91|11.94|11.77|11.76|10.98|11.3|12.1|12.53|13.13||10.81|10.79|10.31|10.12|9.51|9.67|9.13|9.64|8.68|8.59|8.21|8.56|8.02|8.02|7.99|8.3|8.29|9.08|9.09|8.21|7.86|7.74|7.37|6.96|6.87|6.77|7.26|7.4|7.14|7.19|7.49|7.58||7.54|7.44|7.23|6.7|6.29|6.32|6.27|6.18|6.17|6.14|5.76|5.96|5.93|6.17|6.44|6.23|6.31|6.13||5.86|5.96|6.61|6.42|6.7|6.79|6.75|6.82|6.76|6.73|6.78|6.75|6.86|6.63|6.78|6.88|6.76|6.92|6.8|6.44|6.66|6.52|6.47|6.47|6.38|6.24|6.13|6.43|6.34|6.83|6.61|6.7|6.12|6.05|5.86||5.86|5.78|5.63|5.82|5.83|5.97|7.14|7.29|7.34|7.7|7.87|7.75|7.63|7.23|7.59||7.46|7.4|7.45|7.21|7.52|7.84|7.77|8.25|8.25|8.7|8.7|9.61|9.39|8.64|8.18|7.82|7.41|7.47|7.1|8.17|8.15|7.85|7.6|8.66|7.72|8.01|7.79|7.25|6.86|7.01|7.24|6.9|7.05|6.77|6.54|6.54|6.6|7.7||||||||||7.78|7.04|6.69|6.72|6.69|6.54|6.37|6.35|6.79|6.91|6.36|6.4|6.27|6.35|6.47|6.2|5.49|5.45|4.99|5.83|5.79|6.08|6.05|6.43|6.08|7.27|7.86|8.42|9|9.44|8.82|8.37|8.31|8.07|8.09|7.77|7.65||7.13|6.82|7.31|8.18|7.94|7.62|7.76|7.35|7.4|7.74|7.79|7.41|7.63|6.74|6.48|6.1|6.3|6.05|5.66|5.45|5.8|5.58|5.64|5.57|5.5|5.72|5.95|6.51|6.9|6.67|6.59
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07356|100799|/equities/pearl-river|SHANGHAICOMP|3.756|3.928|3.989|3.967|4.106|4.167|4.278|3.889|3.761|3.678|3.644|3.961|4.189|3.85|3.883|3.844|3.5|3.606|3.889|4.05|3.806|4.233|4.167|4.222|4.1|4.056|3.972|4.139|4.483|4.522|4.772|4.678|4.561|4.644|4.717|4.617|4.656|4.011|4.078|4.122|4.239|3.989|3.906|4.161|4.217|4.23|4.067|4.441|4.737|5.13|5.13|5.107|4.759|4.848|4.596|4.585|4.189|4.289|3.982|4.426|4.004|4.189|4.893|4.656||5.044|5.026|5.022|5.644|5.252|5.626|5.633|3.807|4.052|3.937|3.381|3.411|3.537|3.781|3.893|2.774|2.422|2.344||2.274|2.211|2.381|2.322|2.196|2.259|2.248|2.322|2.241|2.322|2.411|2.548|2.593|2.444|2.53|2.513|2.47|2.595|2.618|2.456|3.022|3.125|3.142|3.087|3.005|2.851|2.732|2.793|2.899|3.135|3.186|3.152|2.865|2.824|2.65||2.667|2.479|2.345|2.591|2.708|2.636|2.793|2.588|2.448|2.486|2.622|2.677|2.646|2.294|2.526||2.544|3.35|3.597|3.692|3.778|3.956|3.877|3.774|3.658|3.716|3.684|3.805|3.845|3.729|3.534|3.571|3.727|3.719|3.563|3.974|4.018|3.908|3.524|3.676|3.432|3.348|3.235|3.122|2.985|3.027|3.114|2.856|2.935|2.951|2.956|2.869|2.93|3.151|3.206|2.993|3.143|3.019|2.93|3.122|3.232|3.277|3.127|3.229|2.959|2.93|2.914|2.764|2.738|2.659|2.704|2.89|2.704|2.611|2.68|2.604|2.569|2.632|2.462|2.277|2.256|2.164|2.314|2.248|2.259|2.217|2.359|2.27|2.425|2.427|2.709|2.753|3.114|3.413|3.498|3.393|3.482|3.308|3.072|3.106||3.08|3.072|2.914|3.374|3.461|3.314|3.471|3.39|3.277|3.771|3.684|3.49|3.606|3.193|3.151|2.943|3.056|2.922|2.788|2.604|2.701|2.827|2.914|2.874|2.685|2.811|3.111|2.985|3.116|3.335|3.353
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07360|100588|/equities/donghua|SHANGHAICOMP|2.58|2.52|2.685|2.875|2.63|2.71|2.79|2.72|2.525|2.615|2.725|2.735|2.595|2.385|2.39|2.45|2.39|2.255|2.75|2.93|||||||||||||||||||||||3.025|2.93|2.845|2.79|3.095|3.165|3.3|3.56|3.685|3.69|3.69|3.495|3.43|3.575|3.575|3.725|3.8|4.02|3.655|3.375|3.51|3.4||3.615|3.625|3.6|3.865|3.605|3.565|3.625|3.485|3.515|3.325|3.165|4.135|4.12|3.945|4.195|4.325|4.515|4.56||4.245|4.04|4.32|4.345|3.79|3.895|3.545|3.34|2.875|2.935|2.855|2.915|3.165|3.11|3.125|3.12|3.085|3.31|3.205|2.97|2.94|2.955|2.975|2.795|2.76|2.645|2.455|2.805|2.46|2.63|2.595|2.62|2.425|2.345|4.51||4.49|4.2|3.99|4.25|4.33|4.58|5.13|5.31|5.71|6.29|5.48|5.85|5.72|5.35|6.29||6.03|6.42|6.67|6.79|7.05|7.77|7.87|7.34|6.75|6.79|7.33|7.31|7.2|7.23|7.31|6.55|7|6.34|6.61|7.21|7.07|6.67|6.68|7.88|7.72|7.35|7.05|7.06|6.91|6.67|6.69|6.68|6.38|6.83|6.5|5.85|5.88|6.42|6.73|6.66|6.93|7.33|7.59|6.6|6.54|6.48|6.63|7.31|7.04|6.92|7.05|7.13|7.03|7.15|7.15|7.41|8.07|7.92|7.49|7.12|6.91|7.04|6.74|5.94|6.1|5.83|6.73|6.65|6.73|6.68|7.08|6.95|7.01|6.4|7.16|8.02|9.06|9.68|9.94|9.54|9.46|9.03|9.03|9.23||8.7|8.8|8.88|9.4|11.2|10.75|11.56|11.79|10.77|13.18|10.75|10.21|9.77|8.89|8.51|7.85|8.49|7.61|7.22|6.87|7.13|7.59|7.77|7.44|7.36|7.38|8.15|8.74|8.89|9.5|8.84
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07363|100455|/equities/chitianhua|SHANGHAICOMP|2.64|2.66|2.72|2.79|2.84|2.81|2.77|2.95|2.73|2.72|2.62|2.72|2.7|2.57|2.55|2.64|2.54|2.53|2.71|2.73|2.76|2.88|2.92|2.93|2.96|2.86|2.82|2.9|3.11|3.16|3.19|3.1|3.1|3.14|3.2|3.12|3.19|3.09|3.18|2.94|2.88|2.89|2.81|2.87|2.9|2.78|3.05|3.2|3.28|3.44|3.4|3.39|3.33|3.32|3.25|3.46|3.39|3.43|3.64|3.54|3.52|3.7|3.72|3.73||3.88|3.82|3.63|3.8|3.61|3.61|3.6|3.55|3.53|3.43|3.33|3.59|3.54|3.63|3.76|3.71|3.87|3.86||3.79|3.72|3.94|3.94|3.8|3.95|4|4.11|4|4.09|4.04|3.97|3.97|3.75|3.97|4.1|4.06|4.42|4.3|4.52|4.46|4.55|4.42|4.57|4.42|4.26|4.1|4.46|4.6|4.88|4.84|4.78|4.65|4.83|4.26||4.18|4.04|3.78|3.9|3.92|3.98|4.45|4.68|4.85|4.99|5.14|5.32|5.16|4.86|5.3||5.08|5.54|5.65|5.59|5.59|5.82|5.55|5.65|6|6.46|6.66|6.66|6.52|6.3|6.18|5.99|6.13|6.24|6.14|7.34|7.59|6.98|7.06|7.73|7.49|7.32|6.98|6.57|6.42|6.56|6.4|6.57|6.34|6.1|5.92|5.83|5.69|5.9|5.84|5.83|6.14|6.3|6.24|6.23|6.64|6.73|6.49|7.2|6.45|6.6|6.23|5.88|5.72|5.89|5.94|6.36|5.8|5.87|6.43|6.28|6.57|5.76|5.54|4.95|5.09|4.85|5.26|5.11|5.27|5.16|5.54|5.37||6.16|6.11|6.655|6.79|7.06|7.08|6.775|6.45|6.465|6.125|6.175||5.79|5.555|5.465|5.745|6.095|5.925|6.07|5.865|5.9|6.145|6.18|5.885|6.1|5.88|5.775|5.355|5.715|5.48|5.365|5.125|5.315|5.675|5.665|5.4|5.59|5.445|5.355|6.01|6.285|5.75|5.155
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07365|100676|/equities/guihang-auto|SHANGHAICOMP|8.4|8.586|8.314|8.65|8.679|8.414|8.1|8.807|8.207|8.65|8.4|8.714|8.836|8.829|8.457|8.457|7.586|7.85|8.814|8.636|8.7|9.107|9.314|10.771|9.729|8.893|7.771|8.614|8.264|7.8|8.036|7.929|8.014|7.979|7.843|8.3|8.164|7.121|6.829|6.879|6.671|6.586|6.679|6.857|6.864|6.486|7.364|8.071|8.364|9.464|9.257|9.121|8.957|8.25|8.043|8.586|8.479|8.536|8.3|9.107|8.786|8.893|13.68|12.66||13.81|13.46|14.69|11.4|10.18|9.36|9.16|8.48|8.39|8.11|7.78|8.65|8.51|9|9.32|8.86|9.29|9.17||9.2|9.2|10.74|10.04|9.69|9.67|8.68|9.2|8.94|8.88|9.16|9.25|9.28|9.39|9.67|10.3|10.02|10.78|10.5|11.03|11.33|11.6|12.49|12.5|12.09|11.72|11.2|13.02|13.78|13.88|12.63|12.55|11.64|11.56|10.98||10.67|10.72|9.05|9.77|10.11|10.46|12.04|12.91|13.26|14.07|14.91|14.65|14.04|12.85|14.16||13.77|14.7|15.31|15.44|16.7|17.33|16.72|17.94|18.71|20.14|21.05|20.56|20.37|18.83|18.65|18.2|19.24|18.81|18.28|21.02|21.11|20.98|21.15|23.11|22.3|23.95|23.68|26.07|25.55|27.32|24.96|25.5|25.35|24.04|23.6|23.23|22.18|23.81|26.29|23.92|24.08|25.46|23.45|23.92|25.95|24.88|26.12|31.01|27.8|22.96|22|23.95|23.8|22.12|22.7|21|20.31|17.69|17.81|18.53|18.26|18.79|18|16.88|16.27|15.05|16.51|16.45|17.3|16.8|18.43|17.3|18.66|21.31|21.04|23.25|23.02|25.06|23.54|22.39|22.38|22.49|24.71|26.5||23.76|23.34|21.33|22.48|21.01|17.97|16.01|16|15.61|16.86|17.17|15.9|16.84|15.51|16.07|14.92|14.48|13.38|13.61|12.99|13.92|15.07|14.49|14.67|15.1|12.93|13.65|14.3|15.38|14.48|14.71
07366|100589|/equities/panjiang-coal|SHANGHAICOMP|7.7|6.89|7.07|6.54|6.52|5.73|5.65|6.09|5.12|5.31|5.36|6.09|6.49|6.21|6.16|6.36|6.19|6.48|6.94|7.32|8.01|8.4|8.58|8.66|8.73|8.44|8.38|8.49|9.01|9.19|9.26|9.13|9.17|9.19|9.61|9.38|9.16|9.25|9.45|9.24|9.09|8.43|8.48|8.91|9.18|9.15|10.58|11.33|12.28|12.86|12.93|13.35|13.04|12.39|12.68|13.46|13.63|13.78|14.04|14.27|15.21|15.54|15.3|15.57||16.98|15.94|15.04|17.2|16.27|16.88|16.96|16.69|15.26|14.75|13.24|14.71|14.09|14.68|15.67|15.12|17.45|17.53||18.36|15.95|16.83|15.37|13.68|15.52|16.54|17.35|17.1|16.98|17.6|19.947|18.807|17.92|18.18|19.393|20.047|22.147|21.973|20.413|21.44|22.5|20.687|20.613|19.747|19.347|17.667|19|19.193|20.353|19.127|18.107|16.847|17.4|16.333||16.46|14.913|13.06|13.767|14.04|14.08|15.66|16.253|16.153|17.487|17.853|18.3|17.973|16.193|17.893||20.36|19.333|19.473|19.387|20.073|21.187|20.267|21.833|22.66|21.707|22.58|24.667|22.947|22.907|22.173|20.627|19.673|20.373|19.887|21.173|21.127|20.84|22.6|23.027|23.667|25.64|24.993|25.193|24.133|24.127|22.6|21.32|21.633|19.547|20.147|19.7|18.987|19.987|22.467|21.7|19.267|17.847|16.26|16.207|16.78|16.08|16.987|18.333|18.667|19.433|18.327|15.127|13.753|12.88|13.193|13.573|13.42|13.347|13.647|13.42|13.94|13.727|13.427|12.307|12.527|11.533|13.693|13.787|14.193|13.767|14.86|14.06|14.313|14.12|16.493|17.34|18.053|18.027|18.333|16.873|15.967|15.633|15.693|16.153||16.32|15.213|15.753|16.927|18.053|18.907|19.627|19.087|18.873|21.047|21.46|19.5|20.2|18.907|19.507|18.66|19.273|17.627|16.987|15.46|15.707|17.18|17.407|16.447|16.92|18.5|19.007|20.127|22.673|23.647|22.333
07367|100567|/equities/redstar|SHANGHAICOMP|8.51|8.07|8.16|8.94|8.63|8.68|8.55|8.83|8.38|8.89|9.24|8.88|9.06|8.12|8.08|8.24|7.9|8.11|8.22|8.36|8.12|8.58|8.7|8.95|8.65|8.41|8.26|8.4|8.93|9.59|10.32|10|9.94|9.43|9.4|9.66|9.66|9.13|9.2|9.47|9.07|9.2|8.41|8.95|8.95|8.47|9.42|10.09|11.02|11.36|11.39|10.58|10.81|9.24|9.05|9.89|9.91|10.1|9.99|10.9|10.18|10.87|10.86|10.41||10.89|10.78|11.19|11.5|11.56|10.55|10.01|9.61|9.27|8.5|8.12|9.56|9.96|9.73|10.13|9.89|10.22|10.49||10.21|10.03|10.95|10.68|9.83|10.41|10.42|10.71|9.92|10.53|10.85|10.91|10.77|11.21|12.29|13.14|12.8|13.61|13.17|14.16|14.41|15.44|14.81|16.12|14.81|14.53|13.82|15.7|15.21|15.98|15.57|15.01|14.51|14.45|13.91||13.72|13.27|11.39|12.37|12.25|13.31|15.81|16.58|17.14|17.09|17.67|18.71|18.11|16.58|18.56||17.49|19.57|20.55|21.1|19.11|19.19|17.29|17.45|17.5|19.15|18.24|19.75|19.53|18.32|17.65|16.71|18.24|18.83|17.64|21.18|21.57|20.87|22.19|24.9|26.28|25.72|23.5|22.19|21.61|21.5|21|20.83|21.55|20.64|19.25|17.54|16.42|16.59|17.36|17.47|17.08|18.68|17.62|17.43|18.89|18.81|21.45|21.77|22.31|19.22|18.03|16.81|16.76|13.16|14.48|13.41|12.84|9.34|9.2|8.87|9.26|8.46|8.13|7.58|7.99|7.1|8.46|8.32|8.84|8.58|9.12|8.06|9.1|9.98|10.35|10.84|11.04|10.9|10.8|10.3|10.76|10.43|11.89|11.15||10.51|10.87|10.33|10.51|11.04|10.26|9.71|9.05|8.8|9.98|9.8|9.33|10.12|9.64|9.27|8.69|9.01|9.1|8.68|8.13|8.53|9.39|10.19|9.37|8.94|7.98|8.6|9.96|10.5|10.68|10.15
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07370|101018|/equities/guizhou-rope|SHANGHAICOMP|7.02|7.03|7.09|7.62|7.6|7.29|7.12|7.32|6.88|7.07|6.93|7.07|7.62|7.21|7.18|7.76|6.58|6.42|6.95|6.8|6.72|7.03|7.02|7.11|6.95|6.9|6.7|6.7|6.66|6.86|6.88|6.68|6.62|6.83|6.98|6.98|6.72|6.68|6.26|6.23|6.18|6.03|5.85|5.93|5.87|5.71|6.24|6.51|6.62|6.93|6.93|6.77|6.63|6.5|6.33|6.71|6.43|6.56|6.64|6.85|6.81|6.99|7.08|6.91||6.91|7.08|6.91|6.86|6.39|6.38|6.35|6.19|6.23|6.02|5.76|6.27|6.26|6.41|6.7|6.47|6.76|6.61||6.47|6.46|6.95|6.98|6.64|6.79|6.7|6.91|6.65|6.64|6.46|6.59|6.83|6.97|7.46|7.56|7.56|8.1|7.88|7.92|8.11|8.31|8.13|8.2|8.18|8.13|8.22|8.63|8.87|8.98|8.94|8.81|8.42|7.9|7.58||7.35|7.05|6.84|7.3|7.45|7.96|8.85|9.05|9.87|10.15|10.63|10.84|10.24|9.98|10.69||9.89|9.72|9.29|8.88|9.1|9.38|9.12|9.11|9.57|9.99|10.36|10.37|10.2|9.9|9.81|9.53|9.91|9.94|10.17|12.06|11.43|10.22|10.18|11.57|11.16|11.42|11.15|12.18|11.76|11.29|11.46|11.63|10.09|9.96|9.66|9.55|9.61|10.79|10.19|9.94|10.57|11.13|10.82|10.72|11.95|12.33|12.31|12.84|9.87|9.92|10.04|9.34|8.86|8.77|9.17|8.87|8.9|8.52|8.39|8.47|8.39|8.16|8.05|7.57|7.88|7.1|8.25|8.44|8.28|7.77|8.2|8.02|8.48|8.6|9.45|10.08|10.48|10.54|10.36|10.09|10.37|10.1|10.1|10.43||10.36|9.74|9.52|9.77|10.49|10.22|10.64|10.38|10.27|11|10.91|9.99|10.86|10.39|9.57|9.1|9.24|9.32|9.26|8.67|9.06|9.04|8.42|8.09|8.26|7.62|8.07|9.34|9.48|9.32|9.15
07371|100735|/equities/yibai|SHANGHAICOMP|18.85|18.51|18.455|19.89|20.74|20.045|19.685|18.85|18.855|18.95|20.05|20.68|18.575|19.39|19.595|19.1|18.19|17.23|17.01|16.135|15.25|16.185|15.41|15.9|15.35|14.7|14.175|15.02|14.92|15|16.315|16.8|16.77|14.58|14.755|15.07|14.915|15.545|15.19|16.6|17.4|16.18|16.525|17.235|16.99|15.455|14.945|15.045|13.625|14.645|14.29|14.345|14.3|14.405|13.9|14.455|13.455|13.495|14.775|13.885|13.495|13.4|13.645|13.345||12.585|12.92|12.345|12.25|10.59|9.83|10.17|9.585|9.635|9.945|9.5|9.575|10.235|10.5|10.67|9.99|10.625|10.345||10.47|10.1|10.425|10.34|9.8|10.2|10.26|11.16|10.725|9.69|9.635|10.095|10.04|9.9|9.48|9.615|9.245|8.795|8.615|8.45|8.905|8.755|8.105|8.35|8.44|8.32|8.385|8.18|8.5|7.925|8.1|8.025|7.875|7.68|7.565||7.26|7.78|7.695|8.39|7.99|8.325|8.385|9.185|9.405|9.43|8.975|9.055|8.6|7.605|8.43||8.165|8.44|8.765|8.845|8.99|9.245|9.34|9.755|9.46|9.38|10.31|10.405|9.785|9.22|9.15|9.39|9.44|9.57|9.35|9.74|9.25|9.765|9.43|10.125|10.15|9.985|9.655|10.005|10.375|10.24|9.895|10.285|10.29|9.84|9.245|9.145|9.23|9.84|10.58|9.855|9.705|10.875|10.485|10.73|10.975|9.775|9.16|8.895|8.675|7.965||8.897|8.937|8.093|8.163|7.743|7.327|7.1|7.167|7.53|7.08|6.34|6.19|5.59|6.003|5.807|6.35|6.493|8.007|8.093|8.39|7.933|8.157|8.203|16.06|16.607|15.347|15.467|14.787|14.313|14.467|14.173|14.88|15.72||14.747|14.52|13.967|13.36|12.68|11.5|11.927|11.8|11.26|11.86|11.553|11.533|12.573|12.227|11.1|10.793|9.72|9.193|9.013|8.56|8.413|8.793|8.76|8.713|8.567|8.12|8.307|8.807|8.353|8.067|7.96
07372|100486|/equities/guodian-nj|SHANGHAICOMP|4.94|5.03|5.14|5.51|5.51|5.46|5.47|5.41|5.27|5.82|5.88|5.36|5.46|5.08|5.08|5.21|4.96|4.93|5.13|5.05|5.07|5.33|5.33|5.37|5.28|5.23|5.09|5.33|5.69|5.82|5.86|5.75|5.65|5.89|5.94|5.92|5.7|5.82|5.68|5.59|5.58|5.64|5.66|5.74|5.92|6|6.45|6.89|6.75|6.95|6.72|5.71|5.36|5.22|5.14|5.6|5.57|5.68|5.49|5.83|5.99|6.35|6.4|5.83||6.09|5.96|5.66|5.96|5.81|5.78|5.79|5.92|5.55|5.25|4.72|5.3|5.09|5.4|5.71|5.61|6.22|6.18||6.1|6.29|6.89|7|6.7|7.01|7.22|7.48|7.27|7.59|7.43|7.43|7.77|8.93|8.55|8.7|8.32|8.71|8.83|9.21|9.42|9.61|9.12|9.27|9.41|9.4|9.22|9.6|9.7|9.5|8.76|8.84|8.43|8.25|8.37||7.87|7.71|7.32|7.39|7.37|8.92|9.58|10.08|10.85|10.02|10.22|10.44|9.54|8.9|9.76||9.41|10.24|11.21|11.68|12.2|12.82|12.7|13.18|13.36|13.43|13.7|14.51|13.25|12.83|13.09|12.21|12.84|12.11|11.52|12.04|12.5|12.67||14.95|13.225|13.455|12.855|13.795|14.06|13.995|13.405|13.625|13.145|11.915|11.455|11.065|11.345|12.075|13.38|13.54|13.42|14.005|13.255|13.705|12.65|11.665|12.855|12.535|11.915|10.815|10.8|11.855|11.57|11.305|12.15|10.79|10.53|10.2|9.84|9.37|9.6|9.51|8.9|7.57|8.135|7.455|8.895|9.37|10.985|10.33|10.825|10.675|10.605||11.65|11.907|10.837|10.19|10.04|8.993|9.023|8.877|8.78|8.93||8.5|7.833|8.227|7.533|7.19|6.703|6.6|6.637|6.113|6.513|6.457|6.383|5.947|5.983|5.717|5.29|5.663|5.65|5.417|5.203|5.443|5.967|5.307|5.143|5.393|5.44|5.433|6.09|6.367|6.777|5.877
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.72|1.72|1.76|1.81|1.85|1.83|1.83|1.83|1.82|1.87|1.86|1.92|1.9|1.85|1.85|1.88|1.85|1.9|1.98|2|1.99|2.04|2.07|2.06|2.06|2.02|1.99|2.03|2.02|2.01|2.06|2.04|2.01|2.09|2.24|2.01|2.01|1.89|1.97|1.99|1.98|1.97|1.95|2.03|2.03|2.02|2.06|2.17|2.41|2.525|2.49|2.42|2.38|2.425|2.355|2.35|2.255|2.25|2.255|2.29|2.26|2.05|2.075|2.12||2.22|2.19|2.105|2.16|2.1|2.095|2.1|2.045|2.05|1.975|1.89|1.915|1.915|2.025|2.15|2.105|2|1.93||1.915|1.94|2|2.01|1.95|2.065|2.115|2.19|2.19|2.21|2.355|2.405|2.41|2.44|2.41|2.48|2.605|2.47|2.465|2.32|2.365|2.46|2.41|2.385|2.31|2.245|2.195|2.335|2.445|2.585|2.605|2.525|2.38|2.36|2.315||2.42|2.27|2.16|2.24|2.545|2.525|2.685|2.76|2.86|2.925|3.055|3.145|3.095|2.85|3.04||2.87|3.02|3.065|3.105|3.065|3.245|3.16|3.195|3.32|3.43|3.45|3.64|3.675|3.555|3.56|3.485|3.52|3.66|3.555|4.01|4.17|4.425|4.57|4.395|4.125|4.055|4.105|4.275|3.925|4.01|4.04|3.97|4.185|3.955|3.915|3.955|3.745|4.125|4.285|4.485|4.605|4.965|4.615|4.93|4.91|4.755|4.595|4.65|4.34|3.46|3.36|3.02|2.95|3.015|2.995|2.855|2.88|2.93|2.965|3.055|3.215|3.03|2.95|2.68|2.72|2.595|3.01|2.77|2.78|2.765|2.935|2.69|3.085|3.77|3.895|4.05|4.275|4.035|3.765|3.695|3.69|3.72|3.81|3.86||3.72|3.765|3.54|3.32|3.51|3.53|3.325|3.125|2.945|2.985|3.085|2.885|3.105|3.035|3.11|2.745|2.55|2.385|2.32|2.215|2.37|2.525|2.455|2.425|2.53|2.33|2.54|2.905|2.99|2.91|2.86
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.358|0.365|0.371|0.378|0.382|0.381|0.383|0.384|0.396|0.404|0.408|0.411|0.406|0.405|0.405|0.404|0.404|0.401|0.411|0.416|0.415|0.422|0.421|0.426|0.423|0.409|0.409|0.409|0.409|0.413|0.41|0.419|0.42|0.411|0.436|0.38|0.375|0.39|0.398|0.389|0.395|0.396|0.392|0.405|0.402|0.401|0.401|0.469|0.47|0.47|0.487|0.471|0.463|0.482|0.458|0.44|0.407|0.405|0.399|0.411|0.367|0.347|0.36|0.351||0.373|0.361|0.336|0.341|0.328|0.315|0.314|0.297|0.295|0.287|0.273|0.287|0.293|0.292|0.296|0.282|0.276|0.275||0.271|0.262|0.273|0.273|0.258|0.272|0.273|0.282|0.27|0.302|0.322|0.333|0.337|0.349|0.342|0.349|0.355|0.347|0.349|0.347|0.353|0.362|0.363|0.349|0.352|0.344|0.335|0.352|0.368|0.372|0.371|0.358|0.344|0.336|0.34||0.349|0.341|0.329|0.329|0.328|0.325|0.345|0.353|0.383|0.38|0.396|0.4|0.385|0.353|0.383||0.38|0.394|0.408|0.415|0.42|0.449|0.432|0.423|0.429|0.449|0.44|0.45|0.445|0.43|0.419|0.384|0.393|0.465|0.462|0.501|0.523|0.519|0.535|0.584|0.563|0.571|0.584|0.603|0.581|0.595|0.595|0.597|0.622|0.572|0.573|0.56|0.559|0.577|0.569|0.575|0.571|0.557|0.534|0.559|0.562|0.549|0.549|0.539|0.534|0.495|0.474|0.43|0.429|0.424|0.411|0.389|0.393|0.39|0.379|0.377|0.385|0.382|0.374|0.359|0.36|0.339|0.359|0.324|0.328|0.313|0.338|0.3|0.34|0.377|0.364|0.437|0.448|0.443|0.421|0.411|0.42|0.422|0.428|0.436||0.434|0.435|0.405|0.384|0.383|0.403|0.331|0.32|0.31|0.32|0.322|0.312|0.32|0.309|0.281|0.265|0.259|0.244|0.246|0.237|0.251|0.258|0.253|0.244|0.258|0.241|0.244|0.266|0.275|0.255|0.251
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07377|100671|/equities/hn-island-cons|SHANGHAICOMP|7.29|7.22|7.38|8|7.94|8.59|10.12|9.99|9.3|9.14|9.18|8.68|7.41|7.05|7.1|7.14|6.89|6.72|7.62|7.64|7.73|8.28|8.41|8.92|8.79|8.71|8.24|7.59|7.8|8.26|8.33|8.3|8.19|9.1|8.69|9.03|8.99|7.99|8.1|7.35|7.23|7.15|6.93|7.23|7.38|6.81|7.76|8.02|8.61|9.09|9.42|8.96|8.7|8.51|8.69|9.5|9.94|8.96|9.12|6.63|6.88|6.42|6.35|6.03||6.42|6.16|6.09|6.48|6.42|6.07|6.04|5.99|6.24|5.6|5.43|5.38|5.57|6.03|6.34|5.83|5.36|5.06||4.99|5.01|5.52|5.71|5.41|5.15|4.46|4.63|4.31|4.96|5.03|4.83|4.67|4.84|4.92|4.97|4.91|5.22|5.12|5.06|4.81|4.87|5.05|5.09|5.09|4.8|4.49|5.08|5.07|5.08|5.09|5.3|5.2|5.21|5.09||4.6|4.17|3.43|4|4.43|5.62|6.21|6.83|6.47|6.51|6.73|6.59|6.38|6.1|6.56||6.54|6.78|6.75|7|6.71|6.88||6.56|6.66|6.84|7.05|7.12|7.46|7.39|7.07|7.01|7.02|7.07|7.3|7.49|7.78|7.47|7.42|7.8|7.72|7.49|7.31|7.64|7.51|7.35|7.5|7.2|7.19|7.15|7.09|7.11|6.97|7.42|7.71|7.4|7.79|7.63|7.34|7.85|7.56|7.52|7.69|7.63|7.37|7.13|7.14|7.28|7.09|7.6|7.58|8.07|8.17|8.04|8.22|8.27|8.42|8.12|7.46|7.02|6.79|6.5|6.89|6.34|6.67|6.86|6.83|6.56|6.8|7.05|7.94|8.75|9.8|9.96|11.02|||||12.21||10.57|10.51|9.81|9.22|8.04|8.4|8.19|7.9|7.64|8.41|7.74|7.52|8.75|7.71|7.76|6.39|6.47|5.69|5.8|5.58|5.93|6.26|5.99|5.53|6.01|6.09|6.07|5.95|6.27|6.38|6.62
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|9.47|9.35|9.51|9.89|10.11|9.51|9.38|9.35|9.02|9.28|9.59|9.94|10.59|10.34|10.29|10.72|10.27|10.19|10.77|11.21|10.91|11.49|11.94|11.76|11.5|10.75|10.2|11.84|11.45|11.85|12.21|12.51|12.69|12.63|13.05|11.59|11.58|10.5|11.22|11.13|11.06|10.69|10.09|10.56|9.5|9.38|10.27|10.96|11.56|12.11|11.25|11.37|10.9|11.2|10.71|10.91|9.96|10.1|10.11|11.48|11.15|11.7|12.67|11.5||13.27|12.54|10.18|10.17|9.59|10.26|10.05|9.42|9.28|8.89|7.91|8.61|8.27|8.69|9.2|8.88|9.53|9.55||9.58|8.66|9.17|9.28|8.26|8.51|8.46|9.74|9.82|9.44|9.92|9.75|9.38|9.63|9.7|10.22|10.18|10.63|10.02|10.06|9.7|10.31|9.89|10.33|10.19|9.81|9.01|9.04|9.6|9.7|9.31|9.09|8.62|8.65|8.47||8.6|7.71|7.3|7.41|7.34|8.01|8.31|8.2|8.03|8.59|8.99|9.36|9.25|8.53|8.91||7.91|8.1|8.19|7.96|7.96|8.3|7.92|7.99|8.21|8.52|8.91|8.98|9.03|9.03|8.96|8.36|8.69|8.93|8.97|9.15|9.22|9.43|9.72|10.19|10.6|10.49|10.24|10.25|10.16|10.19|10.39|10.25|10.2|9.48|9.43|9.42|9.18|9.42|9.79|9.64|10.04|10.36|10.34|10.08|10.09|10.17|10.92|12.33|12.44|11.23|11.47|9.51|9|8.99|9.04|9.4|9.47|9.63|9.91|9.71|10.25|10.19|9.84|9.02|9.27|9.15|10.32|10.4|10.68|10.59|11.15|10.83|11.69|12.01|13.43|13.91|16.19|16.37|16.77|16.6|17.27|17.07|16.94|17.07||17.39|16.67|16.99|17.27|18.28|18.93|19.19|17.99|17.29|17.45|18.15|14.6||15.58|14.92|14.15|15.07|13.87|13.87|13.19|13.4|14.13|14.28|13.67|14.01|14.81|16.71|17.9|18.94|18.59|18.13
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|1.646|1.744|1.814|1.796|1.397|1.345|1.323|1.299|1.26|1.32|1.288|1.323|1.331|1.302|1.274|1.288|1.24|1.222|1.257|1.282|1.302|1.411|1.337|1.334|1.296|1.282|1.268|1.254|1.313|1.348|1.348|1.31|1.296|1.32|1.341|1.323|1.341|1.25|1.257|1.26|1.229|1.222|1.173|1.243|1.222|1.211|1.432|1.481|1.478||1.614|1.502|1.439|1.411|1.362|1.397|1.362|1.415|1.442|1.509|1.488|2.039|2.067|2.062||2.044|2.021|1.989|2.126|1.998|2.012|2.026|2.016|1.889|1.839|1.725|1.825|1.802|1.871|1.948|1.903|1.984|1.962||1.912|1.907|2.039|2.057|1.907|1.998|2.053|2.094|2.003|1.989|2.089|2.08|2.098|2.171|2.308|2.376|2.353|2.485|2.44|2.458|2.535|2.585|2.617|3.444|3.432|3.266|3.166|3.39|3.45|3.515|3.491|3.485|3.32|3.296|3.213||3.172|3.006|2.888|3.101|3.083|3.148|3.556|3.621|3.663|3.722|3.893|4.142|3.888|3.592|3.858||3.627|3.911|4.059|4.083|4.16|4.598|4.746|4.172|4.195|4.254|4.538|6.085||5.609|5.564|5.109|5.429|5.564|5.423|6.673|6.199|5.994|6.205|6.949|6.526|6.295|6.186|6.468|6.378|6.045|5.923|5.84|5.795|5.686|5.327|5.288|5.179|5.526|5.84|5.788|5.731|6.519|5.314|5.295|5.032|5.083|5|5.731|4.981|4.917|4.744|4.75|4.628|4.609|4.705|4.974|4.987|4.776|4.885|4.641|4.776|4.615|4.538||4.092|3.841|4.37|4.199|4.418|4.033|4.295|4.087|4.412|4.663|4.786|5.39|5.625|5.497|6.799|6.479|6.562|6.354|6.431|6.514||6.208|6.139|6.326|6.528|7.021|6.34|6.75|6.083|5.917|6.549|6.472|6.257|6.972|5.722|5.125|4.771|4.965|4.757|4.639|4.451|4.681|5.035|4.917|4.792|4.771|4.715|5.062|5.528|5.75|5.757|5.792
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|2.585|2.531|2.6|2.792|2.923|2.823|2.885|2.585|2.462|2.608|2.515|2.754|2.677|2.592|2.577|2.639|2.492|2.538|2.808|2.938|3.131|3.346|3.469|3.4|3.1|3.062|3.046|2.838|3.046|2.969|3.031|2.662|2.677|2.885|2.885|3.077|2.369|2.3|2.3|2.323|2.239|2.261|2.223|2.331|2.315|2.3|2.523|2.646|2.739|2.877|2.985|3.115|2.854|3.92|3.68|3.47|3.33|3.31|3.26|3.38|3.35|3.42|3.48|3.45||3.77|3.7|3.96|3.54|3.25|3.16|3.04|2.93|2.95|2.91|2.85|2.96|2.95|2.99|3.06|3.12|3.12|3.08||3.01|3.01|3.21|3.2|3.1|3.15|3.18|3.26|3.19|3.22|3.29|3.33|3.43|3.59|3.67|3.7|3.68|3.91|3.86|3.92|3.95|4.09|4.13|4.17|4.1|3.98|3.89|4.11|4.31|4.39|4.45|4.44|4.22|4.19|4.12||4.22|3.99|3.83|3.98|4.03|4.07|4.31|4.48|4.61|4.66|4.85|4.93|4.89|4.6|4.83||4.57|4.71|4.81|4.8|4.82|4.98|4.79|4.94|5.02|5.24|5.46|5.63|5.7|5.33|5.29|5.1|5.13|5.26|5.1|5.69|5.78|6.04|6.02|6.34|6.24|6.16|5.87|5.51|5.53|5.42|5.42|5.28|5.47|5.15|5.04|5.03|4.85|5.07|4.95|4.86|5.17|5.23|5.19|5.18|5.18|5.13|5.34|5.68|5.39|5.42|5.53|5.24|5.13|5.05|5.13|5.43|5.33|5.23|5.34|5.29|5.39|5.38|5.47|5.04|4.85|4.6|4.92|5.09|5.18|4.92|5.17|5.11|5.35|5.37|5.94|6.03|6.54|6.52|6.63|6.4|6.42|6.44|6.6|6.72||6.57|6.18|6.11|6.37|6.81|6.57|6.71|6.37|6.29|6.83|6.87|6.29|6.93|6.44|6.33|5.8|6.03|5.72|5.57|5.32|5.66|6.15|6.13|5.79|6.13|7.32|8.06|7.39|7.63|7.18|7.43
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|6.85|6.76|6.71|7.13|7.22|7.13|7.01|7|6.99|7.18|7.71|7.83|6.93|6.67|6.59|6.67|6.41|6.31|6.73|6.73|7|7.1|7.15|7.18|6.87|6.79|6.52|6.91|7.05|7.58|7.75|7.54|7.61|7.2|7.43|7.13|6.97|6.79|6.78|6.78|6.53|6.42|6.34|6.84|6.93|6.2|7|7.51|7.78|8.34|8.36|8.45|8.4|8.11|7.98|8.35|8.13|8.01|8.18|8.46|8.36|9.08|9.2|9.25||9.23|9.15|9.08|9.35|8.93|9.05|9.16|8.83|8.55|8.33|7.9|8.68|8.93|9.27|9.56|9.43|9.82|9.99||9.77|9.7|10.18|10.1|9.69|9.96|10.23|10.37|10.2|10|9.65|10.34|10.32|9.98|10.27|10.46|10.19|11.01|11.11|10.39|10.86|10.21|9.88|10.45|10.02|9.8|9.38|9.97|10.43|10.97|10.52|10.61|10.26|10.01|9.83||9.68|9.43|9.16|9.66|9.81|10.26|10.4|11.22|11.19|11.45|11.97|12.49|11.64|10.8|11.76||11.32|12.44|12.72|12.79|13.17|13.82|14.05|13.41|13.64|13.89|15.22|15.21|14.92|14.91|15.29|14.83|14.88|14.71|13.76|15.35|15.9|15.7|17.48|17.6|16.01|14.92|14.86|15.83|15.52|16.19|14.97|14.65|14.74|14.97|14.46|14.25|13.12|14.14|15.65|16.03|16.42|17.54|16.64|17.29|17.42|16.5|16.09|16.98|16.49|16.25|15.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07386|942835|/equities/hz-first|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.78|6.92|6.87|7.07|7.05|7.03|6.91|6.88|7.07|7.09|7.15|7.24|6.93|6.81|6.72|6.64|6.49|6.45|6.87|6.92|6.87|6.86|6.61|6.81|6.85|6.91|6.86|6.65|6.68|7.39|7.66|7.73|7.41|7.4|7.66|6.85|6.77|6.86|6.53|6.59|6.61|6.84|6.12|6.3|6.15|5.9|6.19|6.49|6.24|6.79|6.97|6.73|6.71|6.5|6.37|6.35|6.43|6.66|6.49|6.64|6.68|6.67|6.92|7.26||7.53|8||||||||||||||||||||||||||6.14|5.89|5.77|5.86|5.99|5.97|6.08|6.17|6.02|6.32|6.08|6.21|6.36|6.68|6.59|6.5|6.48|6.01|5.82|6.23|6.7|6.7|6.45|6.34|6.18|6.1|6.03||6.05|5.85|5.64|5.9|5.78|6.13|6.46|6.87|6.9|6.88|6.84|7.1|7|6.66|7.06||6.86|7.31|7.51|7.5|7.6|7.66|7.35|7.63|7.53|7.8|8.24|7.84|7.63|7.48|7.4|7.46|7.66|7.62|7.62|8.47|8.3|8.23|8.2|8.62|8.57|8.71|8.69|8.56|8.43|8.39|8.37|8.24|8.18|8.19|8.08|8.06|7.97|8.51|8.33|8.46|8.48|8.59|8.13|8.35|8.75|8.38|8.44|9.03|8.55|8.83|8.46|8.91|8.77|8.85|9.61|9.55|9.29|9.47|9.11|8.52|8.64|8.14|7.98|7.81|7.78|7.39|8.15|8.02|8.52|8.16|8.62|8.48|9.03|9.36|9.33|9.45|9.72|9.41|9.54|9.45|9.14|8.68|8.94|8.93||8.77|8.52|8.97|8.88|9.12|8.7|8.93|9.02|8.69|9.04|8.7|8.01|8.32|8.17|7.83|7.35|7.5|7.18|7.05|6.75|7.13|7.27|7.08|7.01|7.05|6.91|7.17|7.74|7.87|7.18|7.35
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07391|100619|/equities/silan-microele|SHANGHAICOMP|5.469|5.477|5.385|5.908|5.731|5.592|5.377|5.761|5.577|5.9|6.123|5.969|5.808|5.446|5.085|5.169|4.977|4.546|4.823|4.646|4.392|4.692|4.785|5.085|4.431|4.292|4.162|4.254|4.623|4.723|4.946|4.631|4.6|4.692|4.8|5.031|4.769|5.038|5.038|5.515|4.939|4.854|4.623|4.454|4.492|4.3|4.6|5.146|4.877|5.008|5.292|4.323|3.615|3.438|3.346|3.754|3.223|3.308|3.346|3.685|3.531|3.831|3.769|3.692||3.438|3.431|3.469|3.8|2.885|2.861|2.869|2.838|2.739|2.677|2.592|2.785|2.792|2.861|3.054|3.008|3.139|3.115||3.115|3.092|3.331|3.415|3.185|3.254|3.108|3.231|3.046|3.146|3.054|3.115|3.185|3.4|3.761|3.723|3.935|4.15|3.885|4.023|4.112|4.112|3.931|4.239|4.338|4.4|4.231|4.519|4.946|4.965|4.269|4.25|4|3.931|3.842||3.577|3.435|3.131|3.408|3.519|3.558|4.061|4.377|4.75|5.004|5.158|5.288|4.542|4.115|4.692||4.565|5.308|5.604|5.554|5.754|6.058|5.885|5.808|6.308|6.542|6.912|7.131|6.765|6.561|6.542|6.239|6.304|6.323|6.196|6.923|6.819|6.969|6.908|7.715|7.623|7.85|7.808|8.292|8.531|8.15|8.477|8.423|7.877|7.773|7.658|7.511|7.508|7.923|8.535|8.804|8.581|9.419|8.954|8.804|9.477|8.569|8.315|9.123|9.135|8.819|8.265|9.377|9.208|8.435|8.731|9.3|9.204|8.489|8.615|8.158|8.269|7.377|7.092|6.746|6.392|5.996|6.65|5.908|6.327|6.096|5.923|5.9|5.538|6.465|6.031|6.492|6.027|5.854|5.8|5.535|5.523|5.158|5.358|5.346||5.027|5.088|5.173|5.581|5.823|5.746||4.335|3.658|3.715|3.408|3.139|3.5|3.446|3.196|3.004|2.796|2.631|2.504|2.361|2.519|2.95|2.338|2.273|2.508|2.165|2.342|2.523|2.596|2.435|2.585
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07394|100573|/equities/hualing-xingma|SHANGHAICOMP|10.32|11.15|11.35|12.2|11.33|11.32|11.09|11.47|12.26|14.04|11.56|11.68|11.13|10.06|10.03|9.99|9.73|9.69|10.24|10.1|9.91|10.39|10.46|10.4|10.19|9.86|9.86|11.6|11.73|10.59|10.86|10.7|10.54|10.41|10.79|10.28|9.88|10.08|10.38|10.6|10.25|10.96|10.03|10.47|10.7|10.56|12.69|13.05|13.84|10.79|11.92|10.07|8.74|8.11|7.74|8.13|8.02|7.93|8.28|9.05|8.81|8.57|8.7|8.64||9.15|8.77|8.6|9.27|8.6|8.62|8.9|8.32|8.53|8.16|7.61|7.49|7.37|7.75|8.1|8.01|8.12|7.94||7.98|7.69|8.45|8.33|7.86|8.3|8.5|8.61|8.32|8.53|9.04|9.17|9.46|9.87|10.82|11.21|11.15|12.27|10.83|11.01|11.5|12.15|11.76|12.26|11.81|11.21|10.66|12.39|13.18|13.04|13.12|13.18|12.91|12.4|12.21||12.4|11.04|10.19|10.71|10.52|11.18|12.87|13.15|13.08|13.92|14.93|15.47|14.86|13.86|15.08||14.78|15.7|15.28|15.37|16.75|17.39|17.24|17.43|18.44|18.72|20|21.52|20.65|21.12|21.29|18.38|19|19.44|19.74|21.94|21.79|21.51|22.19|23.97|23.97|25.61|25.29|25.75|26.38|25.97|26.18|24.6|26.06|24.85|23.48|23.92|21.55|22.77|24.78|24.66|25.36|26.7|24.75|24.8|25.33|23.75|24.24|27|25.04|24.73|20.38|18.81|17.95|17.68|17.81|18.05|19.34|17.72|18.14|18.21|18.51|18.9|18.64|16.2|16.51|14.56|15.99|16.13|16.96|16.97|16.96|14.79|16.17|16.59|17.45|19.38|20.08|20.76|21.3|19.25|17.07|15.83|16.24|16.14||15.05|14.76|14.8|14.6|14.89|14.26|14.9|14.95|13.99|14.75|14.23||||||8.84|8.23|7.94|7.36|7.51|7.99|8.08|7.96|7.38|7.39|7.25|8.16|8.61|8.4|8.75
07395|100576|/equities/tianyi-science|SHANGHAICOMP|13.02|13.49|12.78|13.62|12.89|12.56|12.22|12.67|12.25|12.33|12.02|12.3|12.42|11.5|11.35|11.3|10.75|10.84|10.61|10.32|10.25|11.17|11.53|11.38|10.9|9.83|10.27|9.67|9.87|9.89|10.28|10.04|10.02|9.96|9.81|10|9.57|8.87|8.98|8.8|9.07|8.67|8.36|8.86|8.86|8.83|8.78|9.56|9.82|10.92|10.68|10.33|10.27|9.54|9.29|9.99|9.81|9.79|10.29|11.21|11.07|10.59|10.69|10.27||9.82|9.72|9.03|9.49|8.77|8.84|8.78|8.49|8.33|8.18|7.9|9.01|9.08|8.9|9.62|9.5|9.32|9.18||8.99|8.96|9.84|10.48|9.98|10.64|11.15|10.21|8.14|9.03|9.2|8.99|8.65|8.65|8.76|9.11|8.95|9.78|9.364|9.664|10.164|10.127|9.936|10.046|9.836|9.436|9.009|10.255|11.055|11.354|10.245|10.245|9.627|9.436|9.236||9.064|8.618|8.509|8.445|8.782|10.155|10.909|11.8|12.282|11.146|11.591|11.064|10.582|9.745|11.546||10.809|11.291|12.391|11.854|12.018|13.282|12.791|14.836|13.982|13.391|13.982|12.427|11.836|11.527|11.309|10.727|11.609|11.964|11.9|13.409|12.827|12.609|13.245|15.245|15.673|14.954|15.073|13.918|14.046|13.791|14.218|14.564|13.354|13.227|12.873|12.391|14.845|14.5|15.6|15.636|16.164|17.009|15.982|16.164|15.454|13.6|12.664|12.155|11.491|11.655|11.755|10.427|10.245|10|9.936|10.345|10.8|10.318|10.109|10.091|8.454|8.391|8.091|7.391|7.554|7.182|8.755|8.291|8.773|8.909||7.769|8.264|8.612|8.851|10.149|10.306|10.661|10.207|9.975|10.033|8.736|8.992|9.289||8.76|8.149|8.884|9.24|10.546|10.24|9.322|9.306|9.405|10.256|10.752|10.207|11.76|10.76|9.736|8.678|8.198|8.074|7.38|7.016|7.033|7.512|6.727|6.405|6.38|6.397|7.727|7.686|7.686|8.364|8.281
07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.64|4.68|4.68|4.93|4.99|4.84|4.75|5.16|4.74|4.9|4.74|5.01|4.95|4.81|4.76|4.89|4.49|4.55|5.05|5.19|5.24|5.29|5.31|5.44|5.35|5.34|5.03|5.07|5.37|5.67|5.86|5.98|5.92|6.48|6.33|5.86|5.54|5.45|5.33|5.04|5.07|4.88|4.6|4.73|4.78|4.72|5.25|5.57|5.77|6.31|6.09|5.74|5.66|5.49|5.32|6.32|5.98|6.21|6.57|6.75|6.56|7.29|6.86|6.56||6.3|5.78|5.17|5.38|5.12|5.01|5.06|4.86|4.92|4.76|4.5|4.9|4.79|5|5.19|5.06|5.34|5.31||4.93|4.85|5.24|5.15|5.01|4.98|4.98|4.91|4.77|4.94|5|5.02|5.26|5.35|5.75|5.96|5.88|6.23|5.95|6.09|6.17|6.48|6.25|6.44|6.54|6.09|5.89|6.65|6.81|7.1|6.78|6.86|6.52|6.39|6.62||6.01|5.86|5.74|6.16|6.45|7.49|7.95|8.13|8.19|8.17|8.74|8.79|8.63|8.25|8.61||8.19|8.44|8.68|9.21|8.94|8.51|8.09|8.43|9.05|9.43|9.8|9.91|9.72|9.2|9.02|8.71|9.26|9.67|9.58|10.18|10.16|10.45|10.38|12.19|12.01|11.89|11.71|12.02|12.32|12.42|12.62|12.26|12.29|11.94|11.55|11.5|11.05|11.74|12.26|12.14|12.5|13.24|12.93|13.28|13.85|13.84|14.56|16.3|15.43|14.93|15.7|14.01|13.32|13.05|13.78|12.61|13.54|12.88|13.98|14.15|14.48|13.11|12.64|11.61|12.43|12.18|14.53|14.25|15.39|14.5|14.7|14.14|15.04|16.51|16.42|16.05|19.57|19.99|20.53|22.91|21.6|21.56|22.06|21.97||20.82|21.19|20.09|21.7|21.61|20.55|18.84|17.88|18|19.9|18.66|17.6|19.33|19.17|17.87|16.03|16.27|16.2|15.41|14.82|15.57|14.58|13.8|13.96|14.1|13.22|13.78|15.17|14.58|15.02|14.79
07397|100410|/equities/dongan-auto|SHANGHAICOMP|3.69|3.64|4.01|4.36|4.41|4.33|4.23|4.28|4.15|4.37|4.29|4.48|4.48|4.34|4.23|4.21|4.72|4.68|5.16|5.17|5.17|5.58|5.43|5.84|5.87|5.61|5.45|5.24|5.19|5.46|5.37|5.23|5.32|5.27|5.44|5.32|5.23|5.08|4.98|4.95|4.85|4.69|4.69|4.91|4.96|4.81|5.3|5.44|5.68|6.24|6.27|6.12|6.05|5.66|5.56|6.17|6.27|7|7.38|7.52|6.17|6.13|6.12|5.67||5.88|5.7|5.56|5.92|5.61|5.32|5.38|5.18|5.1|5|4.93|5.36|5.31|5.44|5.71|5.79|5.91|5.83||5.85|5.92|7.07|6.89|6.3|6.29|5.85|5.71|5.5|5.76|6|5.99|6.01|6.16|6.39|6.68|6.82|7.22|7.23|7.07|7.39|7.89|7.85|6.57|6.44|6.41|6.11|6.64|6.17|6.82|6.62|6.78|6.55|6.1|5.8||5.76|5.47|5.26|6.15|6.23|6.94|7.12|7.1|7.2|7.55|7.71|7.94|7.71|7.42|8.12||7.62|8.18|8.29|8.5|8.8|8.33|8.07|8.26|8.45|8.93|9.51|10.06|10.17|10.02|9.86|9.98|9.2|9.08|8.99|10.01|10.2|10.15|10.07|12.07|11.98|12.01|12.07|12.5|12.29|12.04|11.7|11.71|11.54|11.14|10.72|10.82|10.5|11.21|12.12|11.68|12.47|12.91|12.66|13.73|13.35|13|13.46|15.77|14.46|13.89|12.55|13.2|12.59|11.92|12.31|12.8|13.14|12.23|12.41|13.04|12.29|11.31|10.55|9.58|9.71|9.12|10.82|11.09|11.14|11.26|12.12|11.88|12.62|13.39|14.72|17.41|17.84|17.14|15.86|15.9|16.31|16.19|16.44|16.99||15.42|15.19|15.02|16.29|16.83|16.79|16.81|16.15|15.05|16.15|16.25|15.08|16.68|14.46|14.27|13.23|12|10.43|9.34|8.78|9.6|10.72|10.09|10.07|10.02|9.21|9.64|11.79|11.2|11.1|11.13
07398|942817|/equities/harbin-hatou|SHANGHAICOMP|||||8.68|8.6|8.27|8.74|8.38|8.77|9.72|9.06|8.62|8.21|8.18|8.49|8.1|10|9.64|9.78|10.16|10.61|10.78|10.01|10.37|9.3|9.27|9.95|10.01|10.96|11.14|10.8|10.16|10.26|10.53|8.82|9.24|8.57|8.93|8.99|8.74|8.86|8.57|9.3|8.88|8.78|9.92|9.48|10.04|11.06|11.08|10.98|11.36|9.71|9.27|11|10.2|10.17|10.88|10.75|8.37|8.43|6.81|6.57||6.92|7.06|5.84|5.97|5.73|5.7|5.63|5.46|5.46|5.33|5.13|5.39|5.58|5.84|6.13|6.14|6.19|6.25||6.13|5.96|6.35|6.37|6.06|6.16|6.07|6.22|6.07|5.88|6.02|6|6.06|6.2|6.36|6.6|6.3|6.87|6.54|7.05|6.8|7.14|6.9|7.08|6.85|6.47|6.14|6.55|6.71|7.14|6.74|6.69|6.49|6.41|6.41||6.23|6.1|5.96|6.04|6.15|6.59|7.1|7.24|7.1|7.17|7.48|7.49|7.29|6.73|7.45||7.16|7.86|8.5|8.21|8.36|8.82|8.45|8.72|9.34|10.17|10.33|9.7|9.76|9.27|9.38|8.79|9.64|10.1|9.07|10.19|9.71|8.84|8.92|9.38|9.18|8.67|8.48|8.83|8.72|8.34|8.43|8.2|8.2|7.95|7.91|7.86|7.78|8.09|8.44|8.59|8.48|9.3|8.08|8.24|8.52|8.62|8.66|9.53|8.61|8.87|8.36|8.21|8.03|7.95|8.06|8.38|8.69|8.29|8.14|8.16|8.33|8.12|8.02|7.45|7.86|7.37|8.54|8.94|9.06|8.55|8.92|8.49|9.39|9.44|10.12|10.66|11.25|11.59|11.41|11.16|10.98|10.32|10.74|10.74||10.55|10.07|10.57|11.35|11.28|10.86|10.95|10.52|10.41|11.12|10.98|10.28|11.16|10.7|10.39|9.82|10.14|9.74|9.64|9.28|9.29|10.2|10.03|9.64|9.87|9.4|9.92|10.64|10.58|10.27|9.83
07399|100791|/equities/harbin-pharm|SHANGHAICOMP|4.677|4.708|4.615|4.523|4.531|4.454|4.462|4.523|4.569|4.546|4.538|4.454|4.492|4.331|4.331|4.408|4.315|4.331|4.646|4.761|4.554|4.731|4.754|4.785|4.638|4.646|4.515|4.708|4.885|5.138|5.162|5.008|4.808|4.754|4.823|4.746|4.615|4.538|4.585|4.623|4.462|4.823|4.615|4.731|4.692|4.569|5.308|5.4|5.492|5.869|5.785|5.954|5.446|5.215|4.838|4.969|4.954|5.269|5.077|5.231|5.038|5.239|5.3|5.177||5.115|4.838|4.754|4.946|4.792|4.708|4.754|4.669|4.623|4.554|4.369|4.654|4.715|4.608|4.523|4.3|4.439|4.508||4.354|4.354|4.715|4.646|4.577|4.739|4.739|4.792|4.723|4.854|4.977|5.108|4.969|5.069|5.1|5.2|5.031|5.369|5.208|5.277|5.646|5.515|5.523|5.538|5.485|5.385|5.239|5.739|6.008|6.115|6.285|6.454|6.046|6.023|5.885||5.939|5.692|5.439|5.638|5.646|5.9|6.269|6.631|6.708|6.923|7.146|7.323|6.992|6.577|7.538||7.108|7|7.2|7.338|7.869|8.523|10.64|11.35||12.961|12.838|13.039|12.139|12.146|11.923|11.392|12.185|13.677|13.192|14.562|14.685|15.069|14.708|15.261|15.231|15|14.885|15.869|15.961|16.454|16.223|16.4|17.546|||||||17.361|18.346|19.477|17.992|18.369|19.846|19.123|19.292|19.061|19.577|18.262|15.869|17.808|17.446|17.085|16.692|17.631|17.154|15.039|14.354|15.154|15.508|14.9|14.323|13.115|13.438|13.1|14.223|14.662|17.077|16.762|17.269|15.331|16.669|16.931|15.931|16.385|15.392|14.769|13.961|13.408|13.461|13.377|13.823|14.392||13.531|13.431|13.992|13.877|14.923|13.677|14.208|14.338|13.777|14.131|14.277|13.961|15.031|13.838|14.108|13.046|12.508|12.208|12.831|12.377|12.669|12.915|12.831|12.492|13.023|12.062|12.254|12.639|11.615|12.415|11.6
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|6.46|6.231|6.477|6.491|6.549|6.369|6.197|6.283|6.194|6.009|6.226|6.626|6.523|6.251|6.34|7.32|7.046|6.983|7.3|7.057|7.154|7.531|7.003|6.92|6.76|6.846|6.343|6.349|6.626|6.96|6.514|6.537|6.571|6.883|7.443|7.28|7.483|7.56|7.931|7.72|7.694|7.731|7.537|7.943|7.969|7.6|8.634|8.714|8.623|9.049|9.331|8.7|9.183|7.437|7.649|8.954|9.331|8.571|9.377|15.772|16.316|17.064|16.788|17.996||15.644|15.484|16.124|18.232|16.296|14.728|14.8|13.324|12.832|12.092|11.976|12.808|13.984|15.14|14.416|13.708|12.8|11.592||11.388|11.14|11.612|11.716|10.872|11.936|12.116|12.508|12.464|12.384|13.1|14.676|12.052|11.416|10.804|10.952|10.752|11.472|11.016|10.484|11.452|10.796|10.86|11.468|11.812|12.188|11.048|11.924|12.62|12.084|11.66|11.396|10.644|10.784|9.62||8.132|8.068|7.596|8.332|8.672|9.716|10.964|11.296|11.688|10.716|11.092|10.94|10.524|9.924|10.324||10.712|11.4|11.96|12.472|12.904|13.232|13.996|13.8|13.184|13.66|14.484|32.5|29.52|28.51|28.26|28.19|29.18|30.14|29.05|32.8|30.69|31.08|28.05|31.04|29.94|30.01|30.7|33.15|33.06|33.29|33.21|34.39|35.81|34.59|33.44|33.51|33.15|33.89|34.94|37.65|37.71|41.96|41.64|42.67|46.91|41.97|43.51|44.14|39.66|39.2|38.5|43.24|39.31|37.55|37.94|39.37|35.73|28.25|27.85|28.91|30.42|27.86|26.3|25.34|25.9|24.57|24.98|25.44|25.65|25.05|26.97|25.99|26.55|28.74|28|30|27.31|26.53|25.78|25.2|25.29|25.92|25.64|28.46||24.61|25.25|23.54|22.71|24.99|23.79|25|24.34|21.7|24.99|24.41|24.24|25.4|24.54|22.91|20.93|22.14|21.19|21.73|20.85|21.84|24.62|24.27|22.07|21.92|23.86|22.6|23.68|22.8|19.29|16.99
07405|100830|/equities/jinniu-chem|SHANGHAICOMP|3.9|3.99|3.93|4.29|4.44|4.55|4.75|4.41|4.11|3.93|3.97|4.24|4.13|3.96|3.94|4.06|3.96|3.94|4.41|4.81|5.29|5.48|5.59|5.53|5.55|5.38|4.96|4.96|5.02|4.8|4.81|4.47|4.45|4.25|4.5|4.48|4.25|4.12|4.23|4.3|4.15|4.3|4.18|4.52|4.01|3.84|4.27|4.66|4.84|5.3|5.12|5.12|4.93|4.91|4.87|5.46|5.3|5.34|5.56|5.95|5.63|5.85|5.99|5.66||5.77|6.14|6.82|6.4|5.74|5.48|5.04|4.36|4.36|4.21|4.13|4.52|4.66|||5.03|5.33|4.99||4.81|4.68|5.01|5|4.79|4.68|4.49|4.74|4.18|4.5|4.52|4.4|4.53|4.79|4.98|5.03|4.92|5.15|4.99|4.87|5.08|5|5.04|5.71|5.71|5.61|5.29|5.91|5.97|6.1|6.15|6.05|5.29|5.03|5.01||4.77|4.54|4.47|4.57|5.08|5.35|6.26|6.85|6.67|7.46|||6.13|6.21|6.83||6.74|7.1|7.01|7.01|7.11|7.19|7.03|7.35|7.71|8.04|8.21|8.01|7.18|7.08|6.93|7.06|7.15|7.04|7.04|7.91|7.35|7.53|7.45|7.79|9.08|8.02|7.65|7.93|7.84|7.84|7.83|7.3|6.9|6.99|6.79|6.6|6.84|7.16|6.93|6.96|7.06|7.51|6.79|6.59|6.42|5.63|5.91|6.02|5.47|5.43|5.14|5.39|5.28|5.36|5.33|5.27|5.53|5.68|5.34|5.7|5.26|4.96|4.86|4.68|4.32|4.08|4.9|4.98|5.37|6.02|6.12||||6.44|6.52|6.77|6.89|7.21|7.11|6.93|7.35|7.37|7.62||6.9|6.82|6.91|6.85|6.27|6.19|6.25|5.88|5.59|6.37|5.9|5.79|6.5|6.39|6|5.2|5.28|5.08|4.96|4.73|5.04|5.53|5.32|5.12|5.38|5.15|5.21|6.01|6.3|6.29|7.15
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|7.11|7.35|7.26|7.35|7.19|7|7.34|7.56|8.34|9.19|9.29|10.04|9.52|8.42|8.2|10.53|10.09|10.06|10.84|11.23|12.31|13.26|13.13|13.66|14.03|11.71|13.33|11.45|10.91|11.92|12.75|11.84|10.76|8.89|9.55|8.51|7.45|7.78|7.45|7.47|7.19|7.3|7.52||||||||8.35|7.36|7.18|7.06|7|7.72|7.62|7.73|7.29|7.7|7.65|8.44|8.51|8.7||8.25|8.48|8.28|8.36|7.81|7.92|8.15|8.08|8.1|7.23|6.97|7.78|7.49|7.59|7.67|7.78|8.14|8.11||8.02|8.06|8.63|9.02|8.45|8.67|8.54|8.42|8.04|8.3|8.4|8.04|7.89|7.45|7.68|7.89|8|8.41|8.41|8.53|8.69|8.99|8.68|8.58|8.49|8.37|8|8.8|9.34|9.57|9.79|9.28|8.93|8.94|8.88||8.53|8.16|7.56|8.66|8.24|8.96|10.11|10.58|10.4|10.8|11.33|11.79|11.44|10.59|11.66||11.2|11.75|12.23|12.6|12.26|12.04|11.92|12.61|13.25|13.42|14.35|14.02|14.26|13.95|14.02|13.6|14.28|14.37|13.89|14.11|13.99|13.52|13.92|14.73|14.76|15.1|14.63|15.34|15.39|14.96|15.76|14.99|15.11|14.99|13.57|12.98|13.13|13.51|13.37|13.23|13.97|14.19|13.86|13.95|14.25|14.97|14.99|16.37|14.66|14.7|14.5|13.81|13.43|12.99|12.71|13.73|13.6|13.62|13.57|14.14|13.8|12.65|12.26|11.59|11.43|11.04|12.71|12.42|12.74|12.69|13.27|12.77|13.08|13.62|12.26|13.51|13.71|13.84|13.94|13.95|13.65|13.39|13.7|14||13.49|13.38|14.47|14.36|15.04|14.69|15.25|14.23|13.99|15.15|14.94|13.79|14.98|14.44|13.78|13.08|13.84|12.87|12.68|12.19|12.44|13.42|13.29|12.77|12.92|12.94|13.11|14.14|13.64|13.85|13.51
07411|100422|/equities/interchina-wat|SHANGHAICOMP|4.87|4.86|5.02|5.21|5.22|5.21|5.22|5.54|5.66|5.76|5.73|6|6.18|6.11|5.96|5.5|5.08|5.01|4.97|4.87|4.89|5.06|5.19|5.29|4.9|4.84|4.89|4.9|5.2|5.37|4.79|4.748|4.736|4.688|4.628|4.512|4.556|5.42|5.216|5.724|5.556|5.576|5.224|5.348|5.46|5.16|5.196|4.536|4.792|4.776|4.48|4.44|4.456|4.084|3.952|4.16|3.96|4.064|4.016|4.236|4.14|4.38|4.516|4.132||3.836|3.468|3.38|3.316|3.264|3.164|3.224|3.148|2.888|2.812|2.648|3.18|3.108|3.26|3.18|3.084|3.232|3.184||3.204|3.128|3.484|3.812|3.84|3.608|3.264|3.192|3.164|3.248|3.368|3.364|3.608|3.492|3.788|3.78|3.3|3.456|3.244|3.54|3.62|3.38|3.224|3.324|3.288|3.196|3.08|3.54|3.636|4.008|4.148|4.02|4.12|3.852|3.748||3.616|3.68|3.428|3.988|4.336|4.644|4.604|4.556|4.088|4.232|4.608|4.744|4.388|3.988|4.248||5.136|5.592|5.952|6.14|6.292|6.416|6.06|5.804|5.936|6.3|6.176|6.012|5.884|5.336|5.036|4.896|5.224|5.004|5.192|5.576|5.54|5.564|5.84|5.744|6.384|6.26|6.38|6.184|5.736|5.824|5.696|5.376|5.352|5.356|5.036|4.788|5|5.16|5.344|4.976|4.984|5.164|4.612|4.828|4.88|4.504|5.076|4.252|4.168|4.08|3.992|4.176|4.136|4.316|4.32|3.796|4.052|4.024|3.652|3.852|3.908|3.632|3.564|3.38|3.34|3.128|3.688|3.372|3.536|3.172|3.236|2.868|3.036|3.128|3.6|3.72|3.96|3.548|3.512|3.332|3.232|2.988|3|2.996||2.856|2.772|2.772|2.92|3.02|2.952|3.044|2.96|2.912|3.152|3.144|2.892|3.296|3.164|3.128|2.984|2.88|2.692|2.648|2.552|2.576|2.908|2.644|2.568|2.632|2.604|2.864|3.26|3.2|3.328|3.272
07412|101054|/equities/htdc|SHANGHAICOMP|2.32|2.3|2.33|2.4|2.41|2.36|2.38|2.37|2.29|2.3|2.3|2.36|2.42|2.27|2.27|2.26|2.19|2.21|2.32|2.35|2.34|2.42|2.44|2.49|2.41|2.37|2.37|2.43|2.34|2.41|2.5|2.37|2.36|2.46|2.54|2.34|2.44|2.2|2.24|2.21|2.19|2.2|2.18|2.23|2.22|2.18|2.38|2.44|2.49|2.57|2.56|2.57|2.5|2.47|2.55|2.52|2.49|2.52|2.55|2.65|2.63|2.67|2.73|2.68||2.79|2.76|2.64|2.7|2.62|2.7|2.7|2.71|2.8|2.58|2.44|2.46|2.42|2.55|2.67|2.77|2.7|2.41||2.37|2.37|2.52|2.53|2.42|2.47|2.52|2.55|2.53|2.54|2.57|2.56|2.59|2.66|2.69|2.74|2.76|2.85|2.76|2.92|2.76|2.91|2.88|2.9|2.86|2.64|2.6|2.79|2.86|2.9|2.95|2.91|2.82|2.79|2.72||2.73|2.67|2.52|2.57|2.63|2.64|2.86|2.89|3.03|3.05|3.08|3.17|3.15|3.02|3.17||3.09|3.21|3.28|3.22|3.32|3.37|3.23|3.33|3.41|3.56|3.7|3.72|3.7|3.69|3.69|3.65|3.73|3.78|3.69|3.81|3.97|3.88|3.69|3.89|3.84|3.74|3.65|3.66|3.68|3.66|3.74|3.72|3.67|3.63|3.57|3.55|3.46|3.62|3.79|3.64|3.8|3.88|3.88|3.88|3.97|4.03|4.36|4.31|4.2|4.18|4.27|4.1|4.03|4.06|4.08|4.25|4.27|4.18|4.31|4.15|4.3|4.29|4.24|4.23|4.04|4.05|4.26|4.43|4.44|4.53|4.63|4.33|4.89|4.81|4.61|4.94|5.2|5.51|5.44|5.73|4.34|||||||||||||||||||||||||||||||||||
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|4.35|4.41|4.56|4.74|4.88|4.9|4.58|4.52|4.43|4.48|4.58|5.02|5.07|4.81|4.78|4.94|4.8|4.77|5.01|5.03|5.11|5.42|5.63|5.4|5.29|5.28|4.91|5.38|4.88|4.97|5.19|4.84|4.72|4.97|5.15|5.25|5.22|5.43|5.63|5.38|5.25|5.77|5.53|5.21|4.56|4.22|4.29|3.72|3.86|4.09|4.04|3.87|3.9|3.62|3.53|3.84|3.76|3.83|3.84|4.02|3.97|4.44|4.23|4.28||4.27|4.33|4.83|4.03|4.05|4.26|4.24|3.9|3.9|3.62|3.39|3.7|3.61|4.11|4.25|4.78|4.42|4.54||4.09|3.64|4.11|3.67|3.61|3.94|2.95|3.34|2.66|3.11|3.27|3.36|3.45|3.72|3.84|3.92|4.01|4.3|4.25|4.18|4.26|4.1|4.11|4.46|4.37|4.4|4.3|4.79|4.87|5.29|5.18|5.3|5.09|4.9|4.67||4.43|4.33|4.12|4.29|4.05|4.34|5.03|6.12|6.42|6.75|6.39|6.72|6.5|6.34|7.11||7.01|6.99|7.95|8.06|8.93|8.61|8.7|8.5|8.73|8.9|8.55|8.28|8.35|7.59|7.77|7.39|7.91|7.47|7.63|8.65|8.97|8.69|8.24|8.93|9.01|9.02|8.7|8.29|8.34|8.26|8.47|8.16|7.83|7.53|7.33|7.18|7.28|7.12|7.29|6.83|7.01|6.81|6.49|6.66|6.73|6.73|6.73|7.57|7.47|7.26|7.05|7.4|7.05|6.48|6.55|6.44|6.61|6.26|6.33|6.28|6.21|5.83|5.22|4.93|5.05|4.94|5.6|5.45|5.59|5.38|5.51|5.18|5.57|5.97|5.83|6.12|6.18|6.01|5.72|5.59|5.51|5.28|5.36|5.33||5.29|5.02|5.29|5.89|5.97|5.49|5.83|5.7|5.41|6.06|5.73|5.27|6.3|5.4|4.96|4.57|4.8|4.6|4.56|4.36|4.54|4.92|4.81|4.69|4.97|4.74|4.88|5.6|5.82|6|5.89
07415|100596|/equities/dayou-energy|SHANGHAICOMP|5.57|5.39|5.56|5.94|5.97|5.93|5.76|5.98|5.67|5.92|6.03|6.73|6.88|6.54|6.52|6.67|6.61|6.67|6.8|7.06|7.63|8.14|8.31|8.41|8.4|8.05|8.92|9.51|9.34|9.13|9.13|8.92|8.84|8.92|9.67|9.43|9.34|10|10.4|9.06|8|8.59|8.59|9.03|8.4|8.52|10.34|11.425|11.77|11.515|11.745|11.84|11.19|10.275|10.58|10.645|10.49|9.88|10.31|10.185|10|10.125|10.435|10.6||12.285|11.965|11.865|12.19|10.84|10.43|9.84|9.77|9.605|8.96|8.445|8.185|7.84|8.725|8.895|8.695|9.96|9.89||10.145|9.555|10.195|10.52|9.975|10.98|11.065|11.315|10.485|10.535|10.265|10.44|10.415|10.285|10.885|11.26|11.895|12.54|12.375|12.37|13.215|13.9|12.77|13|13.125|13.145|12.715|13.37|14.035|14.705|14.525|14.575||13.32|12.09||11.58|11.29|10.855|12.355|13.38|13.19|14.105|14.5|14.31|14.72|14.375|15.17|14.5|13.005|14.35||14.27|15.475|16.4|16.54|16.515|16.755|16.355|17.5|17.295|16.58|17.095|17.295|16.015|16.11|15.465|14.655|16.335|16.555|16.24|16.5|16.01|16.915|17.36|18.215|18.92|17.69|17.165|17.15|17.16|16.93|17.47|16.645|16.9|15.39|15.32|14.87|13.965|14.67|17.08|16.96|17.1|18|17.345|16.695|17.16|16.005|17.62|17.665|17.26|16.86|14.345|13.485|12.475|11.515|11.72|10.885|11.25|10.3|10.02|9.65|9.8|10.1|9.11|8.13|8.805|7.725|9.705|9.475|10.8|9.975|10.105|9.73|9.655|9.59|10.325|11.63|11.215|12.295|11.54|9.665|9.925|9.345|10.315|10.635||8.725|8.635|||||6.485|5.765|5.29|5.87|5.45|5.1|5.625|5.27|5.15|4.755|4.81|4.595|4.49|4.31|4.5|4.945|4.585|4.275|4.325|4.315|4.155|4.77|5.175|4.585|4.66
07416|100405|/equities/whirlwind|SHANGHAICOMP|3.344|3.35|3.383|3.578|3.561|3.472|3.622|3.528|3.533|3.511|3.494|3.65|3.722|3.606|3.489|3.494|3.361|3.328|3.622|3.661|3.689|3.906|3.883|3.85|3.817|3.75|3.6|3.628|3.767|3.756|3.917|3.756|3.761|3.661|3.778|3.678|3.617|3.694|3.578|3.583|3.561|3.489|3.256|3.317|3.467|3.461|3.806|4.083|4.15|4.472|4.233|4.122|4.083|3.978|3.661|3.839|3.811|3.8|3.906|4.278|4.289|4.078|4.006|3.928||3.928|3.906|3.689|3.978|3.728|3.744|3.756|3.722|3.572|3.522|3.394|3.65|3.5|3.844|4.133|4.006|4.256|4.211||4.167|4.283|4.644|4.7|4.611|4.167|4.028|4.156|3.828|4.144|4.167|4.167|4.172|3.722|3.783|3.95|3.883|4.228|4.094|4.261|4.611|4.572|4.533|4.461|4.48|4.409|4.203|8.277|8.947|8.4|7.976|7.765|7.259|7.153|6.723||6.594|6.176|5.459|5.947|5.988|6.341|7.035|7.341|7.829|8.065|8.388|8.641|8.429|7.865|8.618||8.112|8.994|9.235|9.247|10.294|10.706|10.094|10.482|10.253|10.553|10.3|10.706|10.306|9.288|9.082|8.488|9.518|9.259|9.294|10.924|12.365|10.723|10.412|9.5|8.947|8.906|8.529|8.918|9.029|8.953|8.482|8.482|8.524|7.947|7.547|7.312|7.324|7.629|8.435|8.818|8.229|9.171|7.923|7.547|7.465|6.882|7.012|7.623|7.365|6.153|6.065|5.788|5.7|5.794|5.594|5.706|6.123|5.165|4.847|4.812|4.806|4.541|4.465|4.235|4.135|3.882|4.6|4.7|4.906|4.912|5.377|4.947|5.335|5.994|5.777|5.935|5.571|5.388|5.588|5.512|5.529|5.388|5.129|5.159||4.906|4.941|4.665|4.859|5.094|4.9|5.147|5.059|4.559|4.988|5.018|4.565|5.188|4.718|4.765|4.429|4.659|4.559|4.535|4.123|4.171|4.476|4.147|4.024|3.924|3.835|4.129|4.665|4.747|4.459|4.6
07417|100502|/equities/henan-lingrui|SHANGHAICOMP|5.933|5.967|5.94|6.427|6.293|6.18|6.133|6.28|6.147|6.647|6.527|6.553|6.787|6.313|6.193|6.22|5.933|6.113|6.387|6.22|6.253|6.527|6.313|6.687|6.373|6.32|6.127|6.787|7.267|7.02|6.793|6.78|6.833|6.347|6.347|6.447|6.533|6.613|6.46|7.013|7.113|6.933|6.113|6.18|5.947|5.849|5.902|6.062|5.991|6.444|5.987|5.942|5.818|5.129|5.031|4.978|5.022|5.044|4.978|4.916||5.44|5.458|5.262||5.4|5.24|5.089|5.284|4.978|4.671|4.8|4.609|4.662|4.551|4.409|5.298|5.418|5.667|5.111|4.973|5.142|4.969||4.773|4.92|5.196|5.107|4.88|5.027|5.084|4.996|4.96|4.738|5|5.102|5|5.027|4.493|4.498|4.04|4.196|3.996|4.044|4.107|4.289|4.187|4.147|3.991|3.956|3.893|4.311|4.187|4.542|4.338||4.16|3.964|3.84||3.773|3.604|3.502|4.098|4.444|4.538|4.622|4.916|4.951|4.996|5.204|5.2|4.942|4.476|4.947||4.893|5.173|||5.529|5.351|5.244|5.302|5.422|5.533|5.836|6.085|6.231|5.858|5.827|5.6|5.2|5.404|5.391|5.667|5.667|5.471|5.044|5.542|5.333|5.391|5.28|5.6|5.578|5.787|5.391|5.236|5.147|5.027|4.756|4.733|4.733|5.427|5.667|5.702|5.947|6.467|6.227|6.276|6.351|5.987|6.182|5.787|5.467|5.298|5.276|6.067|5.862|5.898|5.796|6.196|5.738|4.996|4.707|4.764|4.724|4.698|4.333|3.911|3.996|3.769|4.467|4.476|4.862|4.76|5.058|4.596|5.458|5.364|5.516|6.333|6.271|6.129|6.16|5.96|5.924|5.693|5.956|5.867||5.409|5.413|5.276|5.329|5.627|5.142|5.387|5.516|5.084|5.076|5|5.036|5.769|5.276|4.942|4.427|4.218|4.262|4.022|3.867|4.018|4.298|4.276|4.107|4.218|4.258|4.031|4.618|4.049|4.24|4.018
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|7.97|7.82|7.97|8.31|8.33|8.23|8.16|8.05|7.82|8.02|7.96|8.39|8.32|8.11|7.96|7.96|7.68|7.71|8|7.98|7.77|8.05|8.13|8.42|8.38|8.5|7.59|7.93|8.2|8.87|8.35|8.05|8.23|7.98|8.12|8.05|7.76|7.63|7.56|7.74|7.45|7.16|7.29|7.65|7.22|7.1|8.18|8.61|8.9|9.45|9.65|9.3|9.04|8.9|8.77|9.18|9.11|9.36|9.6|10.14|10.27|10.32|10.48|10.67||11.09|10.71|10.8|11.6|11.09|11.23|11.17|10.9|10.88|10.57|10.31|11.3|11.22|11.59|11.82|11.75|12.71|12.68||12.57|12.28|13.25|13.31|12.21|12.68|13.13|13.31|13.26|12.3|12.07|12.28|12.12|11.48|11.13|11.53|11.23|12.19|11.93|12.19|12.56|13.31|12.55|12.89|13.34|12.9|12.51|13.65|13.97|14.69|14.99|15.29|15.14|13.79|13.97||14.13|11.67|10.88|11.86|12.15|13.59|14.84|15.36|16.4|16.45|17.03|18.37|17.7|17.22|17.56||16.01|17.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07419|100525|/equities/pinggao-elec|SHANGHAICOMP|11.13|12.59|12.43|13.8|13.7|13.27|12.25|12.73|12.64|14.03|13.43|12.72|12.07|11.63|11.45|11.53|10.48|10.2|10.23|9.91|9.39|9.53|9.35|9.27|8.9|8.55|8.48|9.08|9.12|9.35|9.97|9.57|9.69|10.13|10.36|10.56|9.92|10.24|9.5|9.65|9.26|9.02|9.39|9.72|9.94|9.22|9.84|10.52|10.36|11.43|11.38|11.72|10.64|9.84|9.41|9.45|9.06|8.98|8.71|9.31|8.91|9.44|9.85|9.37||8.73|8.54|8.3|8.66|7.95|7.15|7.26|7.14|7.14|6.48|6.3|6.94|6.79|||||||||7.44|7.52|7.26|6.99|6.9|6.44|6.25|6.15|6.46|6.42|6.76|7|7.57|7.77|7.62|8.2|8.39|8.17|8.22|8.6|8.23|8.7|8.57|8.66|8.3|8.89|9.28|10.09|9.58|9.42|8.95|8.19|8.22||8.26|8.55|8.22|8.35|9.09|9.66|9.71|10.24|9.78|9.25|9.39|9.4|8.15|7.46|8.24||8.22|7.55|7.6|7.84|8.13|8.7|8.16|8.46|8.89|9.1|10.11|10.22|10.5|10.08|10.37|9.9|10.21|10.42|10.02|11.13|11.24|11.19|11.68|12.23|12.38|12.63|12.58|13.96|13.28|11.65|11.87|12.38|11.87|11.45|10.86|10.75|10.78|11.86|13.91|13.63|13.48|14.85|14.57|15.87|15.59|14.33|15.14|15.48|14.15|13.21|12.72|14.2|13.88|13|13.84|12.13|12.29|11.31|11.34|10.7|10.56|9.96|9.58|8.92|8.9|9.04|11.47||12.325|11.417|11.958|11.608|11.925|13.825|13.175|15.133|14.617|14.508|14.258|12.95|13.117|13.025|13.408|13.617||13.442|13.208|13.458|13.95|14.3|14.058|12.842|12.992|12.642|14.258|14.292|13.808|15.017|15.242|15.092|14.125|14.642|14.775|14.917|14.283|14.158|14.9|14.792|14.267|14.333|13.225|13.65|14.317|14.575|14.975|16.242
07420|100628|/equities/rebecca|SHANGHAICOMP|3.375|3.292|3.667|3.758|3.633|3.558|3.467|3.517|3.533|3.508|3.717|3.85|3.758|3.592|3.533|3.675|3.508|3.467|4.1|4.142|3.542|3.583|3.625|3.633|3.583|3.508|3.567|3.458|3.542|3.742|3.708|3.492|3.483|3.442|3.6|3.533|3.275|3.333|3.317|2.933|2.758|2.783|2.8|2.917|2.75|2.592|2.9|3.108|3.2|3.433|3.458|3.383|3.358|3.308|3.175|3.433|3.4|3.358|3.433|3.817|3.883|3.792|3.742|3.725||3.733|3.675|3.583|3.8|3.6|3.608|3.625|3.575|3.475|3.358|3.092|3.383|3.375|3.525|3.708|3.617|3.833|3.8||3.808|3.8|4.117|4.192|4.025|4.083|4.217|4.583|4.233|4.242|4.325|4.325|4.292|4.517|4.75|4.742|4.667|5.271|5.097|5.201|5.444|5.444|5.243|5.451|5.41|5.25|5.035|6.408|6.342|6.458|6.233|6.175|5.992|5.8|5.65||5.592|5.25|5.075|5.542|5.533|5.708|5.9|6.342|7.108|6.85|7.158|7.375|6.925|6.4|6.917||7.15|7.567|8.083|7.767|8.125|8.667|8.542|8.025|8.508|8.967|8.783|9.092|9.125|9.05|9|8.358|8.5|8.367|8.475|8.975|8.825|8.225|8.433|9.208|9.317|9.583|9.575|10.358|10.467|10.067|9.8|9.892|10.017|10.183|9.892|9.817|9.525|10.3|10.75|10.908|10.833|11.608|11.442|10.983|11.65|10.317|9.967|9.617|9.425|9.158|9.108|9.233|9.033|8.883|8.908|9.392|9.342|8.625|8.842|8.675|8.858|8.2|8.033|7.1|7.35|6.95|7.833|7.725|8.308|7.9|8.367|8.092|8.25|8.633|9.408|10.233||9.5|8.986|8.521|8.243|8.201|8.278|8.688||8.174|7.792|8.299|8.556|9.271|8.458|8.111|7.917|7.257|8.056|7.646|7.257|8.382|8.007|7.944|7.639|7.34|7.118|6.132|5.91|6.347|6.285|6.201|5.958|6.333|6.333|5.993|6.451|6.035|6.243|6.16
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||6.66|6.71|7.06|6.67|6.53|6.45|6.4|6.35|6.34|6.6|6.35|6.51|6.24|6.23|6.26|5.94|5.84|6.26|6.59|6.36|6.61|6.33|6.58|6.34|6.23|6.34|6.17|6.71|6.3|6.11|6.08|5.96|5.75|5.7|5.43|5.43|5.51|5.65|5.79|5.73|5.65|5.54|5.57|5.51|5.39|5.48|5.4|5.41|5.86|5.54|5.51|5.2|5.04|4.86|5.2|5.49|5.5|5.4|5.43|5.1|4.98|4.98|4.87||4.79|4.78|4.64|4.72|4.4|4.42|4.41|4.31|4.38|4.32|4.18|4.32|4.33|4.52|4.65|4.39|4.54|4.4||4.41|4.38|4.55|4.27|4.1|4.29|4.32|4.36|4.21|4.36|4.47|4.67|4.78|4.7|4.74|4.96|4.7|4.89|4.86|4.85|5.09|5.1|4.9|4.99|4.9|4.78|4.6|5.06|5.46|5.26|5.26|5.19|5.07|4.98|4.93||5.12|4.61|4.44|4.72|4.73|4.51|4.97|5.32|5.39|5.49|5.61|5.71|5.58|5.32|5.82||5.74|6.12|6.26|6.18|6.21|6.35|6.46|6.19|6.35|6.48|6.71|7.05|6.83|6.4|6.15|6.09|6.31|6.37|6.27|6.98|7|7|6.81|7.61|7.33|7.47|7.23|7.39|7.37|7.47|7.2|7.14|7.08|6.96|6.61|6.55|6.5|7.12|7.4|7.34|8.02|8.25|8.21|8.2|9|8.03|7.62|7.99|7.73|7.75|7.5|7.79|7.63|7.44|7.73|8.39|7.57|7.16|7.21|7.09|7.32|6.48|6.05|5.57|5.89|5.51|6.43|6.68|7.27|7.15|7.69|6.94||8.123|8.046|8.338|8.539|8.154|7.992|7.223|7.192|7|7.054|7.1||6.692|6.485|6.608|7.338|7.415|7.146|7.546|7.177|7.185|8.046|8.077|8|8.961|8.669|7.8|7.208|5.715|5.669|5.631|5.408|5.431|6.146|6.015|5.454|5.415|5.108|5.1|5.615|5.815|6.146|6.231
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07423|100687|/equities/yuguang|SHANGHAICOMP|2.87|2.813|2.85|2.957|3.043|2.987|2.897|2.977|3.057|3.117|3.16|3.147|3.173|2.947|2.917|3.027|2.697|2.697|2.92|3.043|2.917|3.14|3.183|3.22|3.167|3.087|3.113|3.143|3.28|3.493|3.55|3.47|3.437|3.547|3.603|3.72|3.71|3.48|3.773|3.48|3.313|3.34|3.13|3.34|3.34|3.147|3.627|3.997|4.21|4.497|4.46|4.427|4.68|4.307|4.39|4.54|4.867|4.9|4.997|5.227|5.25|5.307|5.423|5.457||5.87|5.8|5.457|5.723|5.507|5.647|5.613|5.407|5.373|5.17|5.06|5.597|5.68|5.72|5.84|5.723|6.087|6.313||6.673|6.757|6.183|6.077|5.59|5.987|5.9|6.093|5.863|6.283|6.303|6.283|6.363|6.193|6.4|6.727|6.553|6.95|6.737|6.887|7.233|7.273|6.72|6.693|6.553|6.297|6.163|6.75|6.9|7.107|7.153|6.993|6.527|6.593|6.48||6.4|5.68|5.107|5.247|5.247|5.323|6.067|6.42|6.447|6.53|6.917|7.247|6.993|6.163|7.127||6.89|7.487|7.88|8.243|8.587|9.023|9.48|9.333|9.02|8.8|9.18|28.51|27.2|24.9|24.42|23.13|24.89|25|24.48|27.29|27.21|26.92|31.36|34.23|33.93|34.86|32.75|33.09|31.03|31.15|30.97|31.48|29.88|26.61|26.31|24.1|24.33|27.29|30.71|33.68||32.536|31.918|28.198|29.081|30.334|30.565|27.48|25.715|25.683|26.375|18.746|17.386|15.126|15.332|14.722|14.4|13.699|13.88|13.262|13.262|13.089|12.668|11.53|11.654|11.01|12.932|13.056|13.765|13.361|14.144|12.751|14.557|15.464|15.637|17.089|16.561|16.33|16.313|14.969|15.489|14.936|15.159|15.447||15.629|14.351|14.845|15.81|17.072|17.295|17.485|17.171|16.61|18.87|19.34|18.293|19.612|19.118|19.076|17.988|19.472|18.524|17.6|16|16.973|18.763|17.435|15.093|14.26|12.602|13.864|14.614|15.959|15.34|14.194
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|2.15|2.16|2.16|2.22|2.23|2.18|2.18|2.15|2.11|2.18|2.16|2.2|2.16|2.14|2.11|2.11|2.05|2.07|2.19|2.21|2.21|2.29|2.34|2.3|2.23|2.21|2.21|2.26|2.25|2.3|2.32|2.26|2.27|2.35|2.34|2.27|2.26|2.06|2.08|2.05|2.04|2.02|2.02|2.06|2.04|2.14|2.19|2.28|2.35|2.44|2.41|2.39|2.39|2.37|2.34|2.44|2.37|2.37|2.38|2.43|2.39|2.44|2.52|2.36||2.47|2.46|2.32|2.34|2.28|2.34|2.31|2.27|2.27|2.22|2.15|2.2|2.17|2.2|2.28|2.26|2.23|2.21||2.15|2.15|2.29|2.33|2.24|2.28|2.33|2.39|2.35|2.34|2.38|2.41|2.46|2.46|2.543|2.562|2.543|2.629|2.581|2.667|2.562|2.648|2.686|2.714|2.543|2.467|2.419|2.552|2.591|2.695|2.705|2.695|2.619|2.591|2.571||2.581|2.495|2.448|2.457|2.467|2.533|2.61|2.638|2.695|2.724|2.8|2.809|2.781|2.676|2.781||2.638|2.724|2.762|2.781|2.781|2.886|2.8|2.857|2.943|3.029|3.2|3.229|3.229|3.2|3.162|3.152|3.238|3.267|3.267|3.457|3.514|3.552|3.476|3.724|3.771|3.648|3.629|3.571|3.524|3.514|3.562|3.486|3.505|3.39|3.362|3.352|3.276|3.362|3.4|3.371|3.467|3.533|3.533|3.524|3.61|3.629|3.743|3.962|3.829|3.867|3.838|3.648|3.533|3.562|3.524|3.667|3.686|3.724|3.6|3.543|3.638|3.648|3.524|3.39|3.467|3.4|3.514|3.514|3.619|3.61|3.733|3.562|3.895|3.886|4.057|4.181|4.514|4.59|4.619|4.676|4.486|4.4|4.609|4.533||4.457|4.257|4.219|4.276|4.229|4.086|4.171|4.057|4.029|4.295|4.362|4.362|4.152|3.895|3.876|3.657|3.714|3.581|3.552|3.438|3.514|3.686|3.686|3.686|3.724|3.524|3.638|4.038|4.038|4.095|4.095
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07427|942797|/equities/dalian-rubber|SHANGHAICOMP|||||3.36|3.51|3.49|3.65|3.51|3.48|3.1|3.17|3.27|2.93|2.91|3.02|2.8|2.81|3.06|2.89|2.78|2.75|2.69|2.7|2.7|2.63|2.55|2.56|2.62|2.73|2.77|2.61|2.6|2.65|2.74|2.64|2.59|2.56|2.57|2.5|2.46|2.38|2.44|2.57|2.52|2.27|2.54|2.67|2.71|2.92|2.84|2.8|2.77|2.67|2.62|2.77|2.73|2.71|2.81|2.91|2.9|3.07|3.01|2.9||2.85|2.87|2.79|3.05|2.88|2.94|2.89|2.76|2.67|2.56|2.51|2.74|2.7|2.73|2.89|2.79|2.86|2.84||2.77|2.72|2.99|2.97|2.96|2.89|2.89|2.99|2.67|2.83|2.83|2.91|3.12|3.17|3.33|3.57|3.56|3.84|3.77|3.78|3.79|3.85|3.64|3.78|3.72|3.71|3.55|3.44|3.59|3.9|3.62|3.56|3.39|3.34|3.2||2.97|2.96|2.78|3.22|3.37|3.62|3.93|4.34|4.8|4.47|4.36|4.51|4.43|4.15|4.4||4.23|4.55|4.67|4.37|4.56|5.04|4.82|4.91|5.23|5.05|5.66|5.73|5.72|5.26|5.26|4.9|5.61|5.43||4.87|4.86|4.63|4.38|4.73|4.91|4.97|4.97|5.26|5.12|5.18|5.08|4.8|4.97|4.75|4.67|4.69|4.3|4.27|4.26|4.21|4.31|4.67|4.28|4.65|4.43|4.37|4.52|5.07|4.55|4.48|4.47|4.76|4.63|4.65|4.69|5.4|5.21|4.82|5.09|4.62|3.88|3.66|3.59|3.55|3.29|3.12|3.53|3.73|3.8|3.47|3.53|3.23|3.57|3.81|9.18|10.97|10.84|11.83|11.76|12.63|11.15|10.42|9.8|9.9||8.49|8.49|7.96|8.05|8.33|7.95|8.07|7.97|7.86|8.39|8.47|8.21|8.25|8.05|7.64|6.98|7.18|7.19|6.42|6.1|6.45|7|6.87|6.73|6.84|6.21|6.88|7.5|7.25|7.55|7.63
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|3.24|3.265|3.438|3.541|3.537|3.452|3.287|3.489|3.219|3.387|3.249|3.349|3.356|3.405|3.324|3.294|3.059|3.067|3.346|3.386|3.259|3.421|3.49|3.444|3.076|2.995|2.844|2.856|2.794|2.922|3.065|2.9|2.881|2.889|2.921|2.99|2.922|3.157|2.865|2.77|2.729|2.717|3.032|3.043|2.986|3.014|3.041|3.273|3.402|3.549|3.632|3.679|3.351|3.262|3.646|5.16|5.02|4.969|5.109|5.347|5.653|5.749|5.727|5.547||5.387|5.32|5.089|5.387|5.267|4.553|4.507|4.336|4.233|4.162|3.913|4.127|4.107|4.389|4.553|4.422|4.611|4.502||4.456|4.462|4.664|4.769|4.478|4.464|4.353|4.469|4.264|4.189|4.038|3.987|4.309|4.271|4.498|4.527|4.504|4.816|4.693|4.68|4.738|4.844|4.576|4.704|4.684|4.649|4.227|4.507|5.02|5.184|4.8|4.678|4.242|4.213|4.098||3.996|3.867|3.549|3.6|3.507|3.864|4.544|4.547|4.904|5.238|5.458|5.476|5.036|4.622|5.096||4.931|5.213|5.284|5.396|5.498|6.178|6.029|5.824|6.111|5.871|6.082|6.511|6.2|5.933|5.724|5.407|5.484|5.651|5.6|6.302|6.32|6.538|6.464|6.638|7.218|6.964|6.956|7.513|7.313|7.689|7.878|8.136|8.153|7.782|7.216|7.233|7.311|7.32|8.447|9.022|8.511|9.133|8.862|9.216|8.289|8.216|7.838|7.476|7.1|7.1|6.487|7.471|7.34|7.431|7.436|6.84|7.049|6.102|6.278|6.327|6.46|6.233|6.131|5.744|17.393|16.487|20.187|18.9|19.78|18.393|19.46|17.787|18.353|19.12|21.473|25.18|24.2|24.147|22.08|22.66|21.56|22.313|22.18|23.647||22.4|21.193|21.767|22.773|26.347|23.16|21.307|20.3|19.193|20.067|19.88|19.107|20.147|19.887|18.2|16.773|17.28|16.82|15.807|14.867|15.693|15.24|15.367|14.233|14.713|14.867|15.307|15.84|15.167|15.213|15.267
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07431|100311|/equities/hisense-elect|SHANGHAICOMP|10.51|10.55|10.77|11.8|12.22|11.75|11.46|12.05|10.59|10.73|10.87|11.76|11.41|11.56|11.26|11.36|10.86|10.75|10.97|11.41|11.5|12.28|12.07|11.72|11.8|11.64|11.18|11.63|11.75|11.65|12.52|11.72|11.41|11.27|11.86|11.19|11.49|11.58|12.12|12.82|12.58|13.08|10.41|11.35|11.45|10.39|11.08|11.43|11.59|12.75|13.07|13.34|13.75|14.47|15.3|15.8|13.77|12.94|12.73|12.92|11.84|12.53|12.06|10.72||11.86|11.62|11.49|11.16|9.93|9.96|10.14|9.81|9.14|8.7|8.17|8.31|8|8|8.45|8.97|9.96|9.95||9.79|9.46|9.33|9.22|8.11|8.2|8.5|8.84|8.55|8.82|9.03|9.58|10.72|11.207|11.347|11.673|11.487|12.587|11.86|11.88|11.48|12.12|11.68|13.38|13.32|12.787|11.92|12.4|13.027|14.073|14.047|11.927|10.16|9.913|9.94||9.56|8.993|7.607|7.92|7.707|7.313|7.427|7.707|7.993|8.147|8.52|8.987|8.58|7.873|8.293||8.133|8.267|8.707|8.673|9.153|9.4|8.933|8.707|8.96|8.707|8.887|9.387|9.047|9.013|9.027|8.28|8.313|8.473|8.54|9.327|9.24|9.587|9.747|10.08|10.333|9.84|9.087|9.233|8.96|9.453|9.1|8.967|8.74|7.96|7.68|7.5|7.393|7.56|7.947|7.7|8.1|8.56|8.353|8.6|8.767|8.513|8.907|9.46|9.58|9.74|8.787|8.327|8.147|8.127|8.18|8.54|8.833|8.5|8.907|9|9.127|8.867|8.927|7.893|8.38|8.173|9.347|9.367|9.813|9.753|9.167|9.133||8.071|8.809|9.596|10.716|11.031|10.956|11.307|11.253|11.427|11.573|11.978||11.551|11.471|11.689|12.027|11.258|10.565|11.462|11.284|10.311|10.667|10.151|9.436|10.085|10.471|8.64|7.689|7.027|7.009|6.409|6.076|6.396|5.751|5.653|5.32|5.236|5.138|5.227|5.68|5.742|5.853|5.636
07432|100592|/equities/heilan-home|SHANGHAICOMP|8.38|9.01|9.1|9.24|9.68|9.49|9.22|9.21|9.73|9.29|9.05|9.41|9.29|8.7|8.79|8.13|7.09|6.88|6.93|6.91|6.43|6.93|6.63||6.41|5.9|6.03|5.36|5.77|5.67|5.85|5.53|5.35|5.61|6.16|4.99||||||||3.1|3.08|3.1|3.29|3.43|3.48|3.67|3.63|3.58|3.51|3.51|3.42|3.67|3.64|3.82|3.89|3.72|3.64|3.79|3.81|3.83||3.88|3.87|3.7|3.84|3.66|3.68|3.7|3.63|3.63|3.57|3.49|3.72|3.64|3.59|3.75|3.5|3.56|3.53||3.47|3.39|3.55|3.59|3.43|3.49|3.47|3.59|3.49|3.51|3.62|3.58|3.66|3.73|3.97|3.98|3.9|4.15|4.15|4.3|4.28|4.37|4.31|4.26|4.18|3.99|3.85|4.07|4.17|4.3|4.33|4.27|3.96|3.91|3.76||3.66|3.52|3.45|3.71|3.95|4.23|4.43|4.53|4.6|4.81|4.94|4.99|4.87|4.56|4.98||4.83|5.1|5.36|5.29|5.26|5.43|5.14|5.33|5.51|5.6|6.17|5.64|5.47|5.4|5.33|5.1|5.34|5.3|5.31|5.95|6.05|5.83|5.65|6.14|6.2|6.36|6.81|7.16|6.26|6.05|5.7|5.59|5.79|5.24|5.2|5.13|4.96|5.4|5.66|5.78|6.02|6.79|6.28|6.04|6.12|5.53|5.3|5.34|5.12|5.17|5.17|5.25|5.14|5.11|5.19|5.36|5.27|5.09|5.05|5.05|5.06|4.83|4.71|4.42|4.58|4.36|4.91|4.82|5.01|4.84|5.08|4.7|5.32|5.38|5.57|6.37|6.48|6.51|6.54|6.33|6.1|5.74|5.74|5.82||5.44|5.36|5.37|5.56|5.94|5.49|5.59|5.38|5.31|5.75|5.8|5.66|6.01|5.33|5.34|4.88|5.1|5.11|4.66|4.48|4.46|4.71|4.57|4.48|4.6|4.59|4.84|5.09|5.02|4.88|5.16
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|5.15|5.36|5.42|6.16|6.2|6.04|6.27|6.48|6.58|6.67|6.64|6.83|6.49|5.36|5.27|5.69|5.39|5.61|5.92|6.17|6.38|7.17|7.06|7.16|7.39|6.28|6.29|5.75|5.68|5.11|5.74|4.64|4.59|4.91|5.33|5.47|6.17|3.84||||||4.21|3.5|3.53|4.15|4.7|4.8||||||||||||||||||||||||7.44|||6.43|6.39|6.16|6.86|7.08|6.7|7.05|7.12||7.06|8.39||8.13|7.28|6.61|6.76|6.11|5.41|6|6.15|6.49|6.76|6.95|7.35|6.67|6.62|6.1|6.01|6.31|6|5.58|6.37|6.89|6.76|6.53|6.33|7.07|7.2|7.65|7.94|7.94|7.87|7.51|7.49||7.56|7.11|6.78|7.17|7.18|7.76|9.26|9.21|9.48|9.73|10.19|9.83|9.67|9.1|10.06||9.88|10.24|11.13|11.04|11.04|10.78|9.9|9.6|10.01|10.34|11.03|11.5|11.22|10.41|10.3|10.33|10.42|10.08|10.83|11.86|12.04|12.01|11.98|12.88|13|13.2|12.88|13.55|13.37|13.46|12.91|12.96|12.2|11.94|12.11|11.59|11.55|12.11|12.56|12.99|14.26|13.69|12.47|13.49|13.66|11.39|10.48|11.14|9.96|9.79|9.5|9.55|9.67|8.67|8.27|8.6|8.46|8.71|8.94|8.14|8.01|7.86|7.58|7.26|7.3|7.07|7.58|7.39|7.58|7.46|8.06|7.47|8.09|8.06|8.26|9.52|9.85|10.12|9.91|9.86|9.04|8.98|8.81|9.04||8.83|8.92|8.7|8.92|9.41|9.09|9.43|9.41|8.91|9.92|9.55|8.99|10.11|8.93|8.35|7.43|7.96|7.63|7.46|7.11|7.63|8.23|8.17|7.63|7.5|7.24|7.12|8.13|8.55|9.15|9.78
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07436|100541|/equities/hongda|SHANGHAICOMP|4.75|4.71|4.69|4.92|4.87|4.58|4.58|4.07|4.04|4.05|4.1|4.32|4.24|4.1|4.08|4.09|4|3.91|4.16|4.11|4.09|4.36|4.44|4.58|4.53|4.45|4.43|4.57|4.68|4.96|5.05|5.11|5.1|4.61|4.71|4.47|4.34||4.35|4.31|4.12|4.09|4.02|4.24|4.23|4.05|4.7|5.07|5.25|5.7|5.29|5.34|5.11|5.01|5.02|5.38|5.44|5.45|5.55|5.94|6.33|6.37|6.45|6.59||7.02|6.72|6.52|6.82|6.51|6.79|6.63|6.41|6.38|6.17|5.94|6.5|6.22|6.36|6.52|6.24|6.66|6.62||6.73|6.44|6.7|6.5|6.08|6.27|6.33|6.59|6.14|6.7|6.62|6.77|7.04|8.04|8.29|8.54|8.33|8.88|8.42|8.65|9.03|9.45|9.06|8.84|8.98|8.66|8.35|9.56|9.65|10.03|10.11|10.19|9.84|9.59|9.18||9.37|8.98|7.91|8.32|8.41|8.7|10.04|10.68|11.39|11.86|12.87|12.67|12.5|11.79|13.4||12.27|13.88|13.43|13|12.3|12.87|11.72|12.3|13.13|13.86|14.44|14.6|14.68|13.62|13.71|13.11|14.21|15|14.74|15.93|14.98|16.03|16.92|19.41|17.19|17.8|17.13|16.49|16.17|16.27|16.8|17.06|15.6|13.83|14.11|13.51|13.89|14.73|15.83|15.51|15.24|15.97|15.78|16.46|16.29|15.71|17.33|20.01|17.34|18.02|17.66|16.2|15.13|13.71|13.7|14.35|14.57|12.65|12.91|12.3|12.52|12.37|11.97|11.3|10.98|10.16|12.16|12|12.59|||13.61|12.09|11.52|13.67|15.78|16.58|16.4|15.69|14.56|15.07|14.52|14.77|14.99||15.2|14.3|14.92|16.39|17.36|17.93|18.08|17.33|18.71|19.26|19.87|19.02|19.91|19.18|19.54|18.25|19.9|18.31|17.73|16.12|16.49|18.61|18.74|17.48|17.36|18.91|20.07|20.8|21.32|21.49|18.35
07437|100976|/equities/hongfa-tech|SHANGHAICOMP|13.721|14.014|14.2|15.764|15.929|15.086|15.979|16.464|17.057|18.621|17.943|16.957|16.121|15.443|14.35|12.721|12.314|12.143|12.636|13.207|11.814|12.071|12.107|11.65|11.514|11.779|11.929|12.5|12.15|12.293|13.136|12.086|12.021|11.993|12.414|12.986|11.693|12.071|10.729|11.343|10.25|10.236|8.557|8.929|8.929|8.971|9.057|9.893|9.521|9.979|9.1|8.836|8.45|7.75|7.679|7.986|7.621|7.614|11.29|10.88|10.71|11.4|11.6|12.41||12.98|12.67|11.42|11.61|10.49|9.85||9.56|9.26|9.08|8.94|10.17|9.71|10.26|10.85|11.15|11.19|10.77||9.96|10.19|10.64|10.67|10.14|10.01|9.92|9.68|9.32|9.48|10.28|10.16|10.88|11.25|11.33|11.35|10.75|11.19|11.2|10.7|10.84|10.2|10.18|11.11|10.24|9.84|10.36|10.73|10.4|9.81|9.6|9.95|9.35|9.11|8.4||7.31|7.55|7.3|7.29|8.01|7.88|8.89|9.45|10.62|10.32|10.95|11.08|11.68|10.48|8.21||||||||||||7.82|7.45|7.31|7.25|7.1|6.88|7.25|7.23|7.17|8.02|8.33|8.35|8.26|9.01|9.08|9.04|8.79|9|9.32|8.82|8.14|8.07|8.05|7.83|7.37|7.16|7.21|7.52|7.83|7.59|7.96|8.21|7.69|8.26|8.38|7.87|8.06|8.26|8.01|7.95|7.87|8.33|8.14|8.73|8.23|8.68|7.97|7.79|7.18|7.27|7.31|7.28|6.64|6.03|6.26|5.85|6.88|6.85|7.02|6.61|6.96|6.47|7.27|7.64|7.97|8.87|9.67|11.26|11.75|||||9.71||8.28|8.04|8.42|9.05|9.3|9.07|9.9|9.55|9.51|10.67|10.48|9.85|11|10.75|10.8|9.29|9.9|9.04|8.75|8.22|8.85|9.8|9.48|9.13|9.23|9.48|10.1|11.65|11.35|11.62|11.13
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.97|1.98|2.05|2.14|2.22|2.18|2.18|2.17|2.16|2.25|2.33|2.36|2.4|2.3|2.38|2.54|2.32|2.32|2.54|2.62|2.64|2.73|2.74|2.73|2.7|2.67|2.65|2.7|2.71|2.78|2.84|2.77|2.8|2.86|2.88|2.84|2.79|2.72|2.79|2.76|2.72|2.74|2.7|2.79|2.79|2.8|2.95|2.94|2.98|3.11|3.14|3.12|3.01|3.03|3.01|3.07|3.11|3.17|3.24|3.38|3.17|3.18|3.24|3.27||3.51|3.41|3.37|3.45|3.45|3.41|3.27|3.25|3.19|3.05|2.95|3.02|3.04|3.07|3.18|3.12|3.13|3.11||3.09|2.97|3.17|3.19|3.09|3.15|3.22|3.34|3.26|3.24|3.31|3.36|3.55|3.47|3.66|3.78|3.78|4.17|4.02|3.96|4.14|4.24|4.09|4.02|4.05|3.91|3.8|4.09|4.11|4.35|4.55|4.35|4.17|4.15|4.08||4.23|3.84|3.62|3.76|3.71|3.79|4.05|4.23|4.51|4.75|5.01|5.04|5.06|4.68|4.93||4.76|5.05|5.29|5.26|5.43|5.72|5.69|5.69|6|6.27|5.9|5.69|5.64|5.53|5.5|5.21|5.37|5.38|5.19||6.225|6.07|6.195|6.785|6.72|6.465|6.165|6.165|5.91|6.105|5.83|5.78|5.955|5.935|5.575|5.635|5.6|5.27|4.995|4.725|5.01|5.065|4.835|4.815|4.95|4.995|5.25|5.955|5.64|5.65|5.62|4.77|4.615|4.59|4.7|5.105|5.095|4.635|4.66|4.62|4.775|4.8|4.55|4.25|4.24|3.795|4.41|4.44|4.63|4.47|4.67|4.7|4.77|4.915|5.705|5.955|6.84|6.73|6.845|6.69|6.79|6.615|6.245|6.105||6.13|5.6|5.945|6.175|6.92|7.295|7.585|7.37|7.11|8.005|8.415|7.84|8.055|7.82|7.54|6.71|7.205|6.985|6.145|5.685|5.735|6.445|6.765|5.915|6.05|6.56|7.27|8.26|8.48|7.795|7.895
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.92|7.14|7.1|7.58|7.25|7.01|7.13|7.09|6.94|7.22|7.17|6.78|6.9|6.41|6.39|6.58|6.44|6.21|6.63|6.65|6.53|6.81|6.76|6.93|6.85|6.68|6.42|6.77|7.07|7.49|7.27|7.18|7.05|6.89|6.99|6.95|6.76|6.76|6.86|6.64|6.3|6.36|6.57|7.03|6.71|6.6|7.33|7.61|7.8|8.29|7.98|8.05|7.94|7.73|7.49|8.09|8.17|9.39|9.18|9.35|8.96|9.51|9.99|9.87||9.96|9.98|9.63|9.26|8.86|8.89|8.82|7.82|7.82|7.49|7.18|8.13|8.51|9.2|9.57|9.32|9.75|10||9.81|9.77|10.52|10.49|10.1|10.57|10.54|10.75|10.35|10.17|10.91|11.94|11.91|11.62|11.5|11.84|11.08|11.19|10.97|11.2|12.15|12.2|12.47|12.29|13.23|13.16|12.43|12.59|11.98|10.98|11.18|11.13|10.76|10.74|10.48||10.52|9.79|9.53|10.21|10.38|10.13|10.8|11.21|11.35|11.5|12.34|12.4|12.23|11.28|11.75||10.86|10.96|11.3|11.41|11.86|12.33|11.81|12.38|12.21|12.84|13.32|13.84|12.83|12.22|12.07||12.987|12.927|12.907|13.76|13.793|14.173|13.987|15.16|14.827|14.76|14.487|14.453|14.753|14.987|15.073|15.007|16|||||||14.12|14.687|16.307|16.033|16.727|18.127|17.487|17.64|16.507|16.133|14.027|12.533|13.8|13.667|13.073|13.253|13.98|13.793|12.873|12.373|12.32|12.4|11.833|11.827|11.32|11.46|10.607|12.94|12.427|14.187|13.833|14.18|13.153|14.78|14.613|14.02|15.14|13.96|13.3|13.013|12.78|13.107|13.013|13.28|13.78||13.32|13.027|13.093|12.873|13.36|12.587|12.993|12.713|12.52|13.253|13.5|13.287|13.933|13.253|13.453|12.913|12.1|11.807|11.993|11.507|11.493|12.427|11.867|11.18|11.18|10.52|10.273|11.193|10.76|11.167|11.247
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.75|5.896|5.882|5.868|6.167|5.924|5.75|5.771|5.583|5.604|5.674|5.66|5.847|5.625|5.674|5.639|5.528|5.667|5.597|5.694|5.25|5.674|5.889|5.708|5.542|5.396|5.257|5.486|5.25|5.167|5.347|5.188|5.174|5.458|5.639|5.007|4.847|4.75|4.771|4.653|4.479|4.479|4.824|4.92|4.674|4.818|5.064|5.374|5.481|5.71|5.726|5.801|5.668|5.764|5.593|5.668|5.443|5.556|5.588|5.978|5.561|5.775|5.972|5.662||6.314|6.394|5.897|5.636|5.321|5.518|5.411|5.128|5.262|4.867|4.503|4.594|4.434|4.541|4.674|4.423|4.508|4.396||4.295|4.242|4.519|4.578|4.669|4.626|4.712|4.829|4.733|4.519|4.637|4.722|4.925|5.059|5|5.075|5.011|5.24|5.262|5.321|5.726|5.833|5.988|5.967|7.083|6.968|6.878|6.923|7.064|7.192|7.487|7.506|7.282|7.481|7.699||7.769|7.417|7.295|7.199|7.192|7.218|7.006|6.981|6.795|6.724|6.968|7.244|7.346|7.109|6.955||6.481|6.462|6.737|6.75|6.641|7.205|6.724|6.41|6.378|6.603|6.942|7.147|7.135|6.942|7.16|6.788|7.147|7.487|7.699|7.942|7.782|7.744|8.026|8.327|8.763|8.744|8.295|8.006|7.487|7.647|8.013|7.288|7.481|7.269|7.173|7.128|7.071|7.404|7.346|6.987|7.282|7.109|7.115|7.192|7.237|7.429|7.558|8.474|8.301|8.455|8.327|7.276|6.923|6.904|6.827|7.16|7.378|7.596|7.673|7.66|7.718|7.891|7.769|7.308|7.244|7.045|7.359|7.147|6.974|6.84|6.962|7.051|7|6.801|||9.785|9.623|9.785|9.423|9.077|8.692|8.392|8.438||8.338|8.185|8.285|9.023|8.915|9.2|9.554|9.077|9.239|8.685|9.177|8.485|9.346|9.008|9.062|8.492|9|8.446|8.162|7.846|7.985|7.746|7.769|7.4|7.377|8.131|8.508|9.323|10.169|9.838|9.639
07443|100857|/equities/huayuan-proper|SHANGHAICOMP|2.933|2.803|2.765|3.13|3.223|3.578|2.933|2.541|2.354|2.401|2.41|2.522|2.345|2.233|2.223|2.289|2.149|2.214|2.345|2.354|2.392|2.485|2.504|2.513|2.466|2.448|2.448|2.532|2.56|2.681|2.7|2.625|2.588|2.644|2.709|2.588|2.597|2.504|2.616|2.485|2.457|2.382|2.401|2.438|2.438|2.457|2.56|2.709|2.793|2.943|2.952|2.943|2.849|2.831|2.784|2.933|2.786|2.803|2.795|2.892|2.762|2.819|3.071|3.046||3.192|3.128|3.014|3.184|3.079|3.257|3.16|2.9|3.03|2.957|2.86|2.746|2.803|2.941|3.209|2.551|2.648|2.38||2.356|2.323|2.453|2.453|2.323|2.421|2.478|2.567|2.453|2.461|2.534|2.583|2.664|2.574|2.749|2.84|2.743|2.885|2.762|2.743|2.768|2.925|2.879|2.736|2.678|2.574|2.47|2.541|2.547|2.619|2.626|2.664|2.359|2.314|2.255||2.268|2.203|2.242|2.19|2.112|2.249|2.34|2.288|2.359|2.444|2.502|2.593|2.671|2.275|2.489||2.418|2.587|2.626|2.645|2.716|2.833|2.736|2.86|2.905|2.99|3.132|3.409|3.478|3.471|3.437|3.235|3.29|3.381|3.221|3.736|4.042|4.056|3.506|3.736|3.791||3.842|3.842|3.714|3.794|3.922|3.676|3.5|3.51|3.382|3.355|3.43|3.532|3.275|3.061|3.264|3.2|3.098|3.195|3.243|3.237|3.403|3.451|3.371|3.232|3.323|3.184|3.152|3.163|3.216|3.248|3.318|3.398|3.676|3.628|3.617|3.708|3.446|3.237|3.398|3.248|3.419|3.43|3.468|3.243|3.27|3.27|3.676|3.735|4.163|4.393|4.49|4.334|4.313|4.244|4.158||4.251|4.063||3.96|3.857|3.772|4.187|4.401|4.341|4.307|4.161|4.247|4.885|4.91|4.709|5.283|4.782|4.812|4.799|4.795|4.324|4.234|4.045|4.011|4.457|4.521|4.362|4.384|4.555|5.381|5.604|5.737|6.182|6.366
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.296|0.29|0.287|0.288|0.29|0.288|0.29|0.289|0.294|0.296|0.297|0.298|0.299|0.297|0.297|0.299|0.296|0.297|0.3|0.3|0.299|0.302|0.303|0.304|0.3|0.3|0.3|0.299|0.298|0.299|0.304|0.3|0.296|0.302|0.305|0.299|0.299|0.304|0.303|0.298|0.296|0.293|0.308|0.312|0.307|0.309|0.307|0.323|0.321|0.336|0.332|0.343|0.324|0.304|0.281|0.286|0.284|0.286|0.288|0.305|0.309|0.304|0.299|0.287||0.306|0.299|0.284|0.291|0.282|0.272|0.269|0.252|0.257|0.242|0.225|0.235|0.232|0.238|0.239|0.239|0.231|0.226||0.225|0.224|0.233|0.234|0.224|0.228|0.226|0.227|0.219|0.247|0.276|0.277|0.28|0.292|0.288|0.292|0.279|0.286|0.283|0.292|0.291|0.294|0.296|0.29|0.288|0.283|0.278|0.283|0.29|0.296|0.292|0.291|0.281|0.278|0.274||0.279|0.273|0.265|0.271|0.267|0.268|0.28|0.289|0.307|0.309|0.311|0.313|0.311|0.3|0.31||0.312|0.315|0.314|0.316|0.316|0.322|0.313|0.32|0.334|0.34|0.349|0.354|0.35|0.345|0.345|0.331|0.338|0.37|0.363|0.38|0.389|0.38|0.377|0.396|0.403|0.397|0.389|0.391|0.389|0.381|0.378|0.375|0.373|0.38|0.355|0.356|0.353|0.356|0.359|0.353|0.358|0.361|0.354|0.36|0.358|0.357|0.359|0.362|0.359|0.355|0.356|0.331|0.328|0.32|0.322|0.332|0.33|0.329|0.316|0.309|0.319|0.314|0.305|0.291|0.297|0.285|0.294|0.286|0.295|0.289|0.295|0.286|0.315|0.317|0.329|0.352|0.368|0.374|0.374|0.374|0.377|0.371|0.378|0.377||0.377|0.378|0.374|0.394|0.399|0.392|0.395|0.39|0.382|0.397|0.403|0.377|0.419|0.395|0.354|0.34|0.353|0.342|0.344|0.329|0.338|0.352|0.337|0.331|0.345|0.335|0.342|0.36|0.38|0.385|0.381
07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.66|2.55|2.58|2.61|2.53|2.52|2.46|2.48|2.42|2.43|2.45|2.48|2.51|2.44|2.44|2.45|2.42|2.37|2.44|2.47|2.47|2.59|2.61|2.63|2.55|2.57|2.64|2.58|2.63|2.55|2.58|2.52|2.5|2.59|2.62|2.5|2.51|2.46|2.5|2.38|2.37|2.34|2.39|2.5|2.47|2.43|2.45|2.54|2.6|2.72|2.7|2.74|2.68|2.71|2.41|2.53|2.6|2.58|2.6|2.71|2.77|2.76|2.65|2.64||2.72|2.71|2.62|2.72|2.6|2.78|2.75|2.7|2.9|2.45|2.22|2.34|2.31|2.41|2.36|2.55|2.3|2.25||2.18|2.15|2.27|2.29|2.24|2.26|2.24|2.31|2.26|2.35|2.44|2.5|2.52|2.55|2.6|2.7|2.6|2.59|2.55|2.6|2.56|2.61|2.59|2.72|2.67|2.6|2.55|2.68|2.69|2.79|2.8|2.78|2.7|2.65|2.62||2.59|2.53|2.5|2.63|2.67|2.73|2.75|2.84|2.99|2.99|3.03|3.02|2.96|2.82|3.01||2.91|2.94|3|3|3.05|3.17|3.03|3.13|3.29|3.35|3.46|3.52|3.53|3.48|3.46|3.47|3.77|3.79|3.7|3.92|3.97|4.04|3.99|3.92|3.9|3.68|3.57|3.62|3.59|3.52|3.55|3.53|3.53|3.64|3.28|3.25|3.25|3.29|3.4|3.34|3.45|3.54|3.51|3.59|3.65|3.66|3.81|4.02|3.96|3.96|4.03|3.64|3.57|3.57|3.61|3.69|3.71|3.73|3.84|3.79|3.81|3.81|3.62|3.4|3.55|3.43|3.7|3.67|3.77|3.71|3.89|3.81|4.05|4.08|4.23|4.59|4.81|4.86|4.92|4.82|4.94|4.83|4.77|4.72||4.61|4.87|4.39|4.71|4.9|4.84|4.88|4.81|4.78|5.11|5.38|4.86|5.24|5.03|4.92|4.59|4.85|4.59|4.62|4.2|4.45|4.93|4.42|4.49|4.5|4.45|4.51|5.09|5.29|5.44|5.3
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07449|100296|/equities/huadian-power|SHANGHAICOMP|3.11|3.13|3.13|3.23|3.25|3.15|3.07|3.03|2.91|2.97|3|3.01|3.01|3|2.97|2.96|2.86|2.87|2.99|3|3.03|3.19|3.25|3.18|3.18|3.19|3.26|3.28|3.12|3.17|3.11|3.09|3.06|3.2|3.27|3.07|3.12|3.02|3.13|3.15|3|2.94|3.05|3.13|2.99|3.15|3.31|3.46|3.79|3.92|3.98|4.31|4.27|4.25|4.15|4.25|4.36|4.35|4.34|4.56|4.35|4.49|4.22|4.23||4.26|4.2|3.84|3.96|3.77|3.85|3.97|3.74|3.87|3.86|3.55|3.67|3.52|3.4|3.39|3.63|3.45|3.56||3.6|3.49|3.62|3.94|3.59|3.8|3.91|4.09|4.32|4.2|4.39|4.45|4.14|4.19|3.87|3.87|3.46|3.25|3.18|3.29|3.25|3.14|3.03|3.07|3.03|3.04|3.02|3.1|3.14|3.23|3.24|3.26|3.32|3.29|3.37||3.27|3.1|3.17|3.26|3.18|3.17|2.82|2.9|3.2|3.19|3.18|3.09|3|2.71|2.85||2.74|2.85|2.89|2.87|2.92|3.06|2.9|3|3.04|3.11|3.35|3.36|3.49|3.33|3.36|3.26|3.6|3.64|3.69|3.92|4.11|4.14|4.15|3.99|3.91|3.79|3.56|3.51|3.31|3.24|3.31|3.19|3.21|3.18|3.1|3.1|3.11|3.14|3.31|3.26|3.46|3.58|3.56|3.67|3.86|3.78|3.89|4.12|4.06|4.17|4.19|3.91|3.87|3.87|3.97|3.92|3.96|3.98|4.2|3.84|3.95|3.94|3.88|3.7|3.76|3.69|3.88|3.85|3.92|4.05|4.23|4.17|4.33|4.23|4.55|4.83|4.89|4.93|5|4.99|5.03|5.09|5.1|5.18||5.04|4.92|4.9|5.11|5.28|5.2|5.37|5.19|5.12|5.5|5.7|5.33|5.85|5.5|5.41|5.16|5.44|5.36|5.03|4.83|4.92|5.24|5.24|5.12|5.35|5.49|5.53|6.13|6.24|5.7|5.51
07450|100535|/equities/huafa-ind|SHANGHAICOMP|3.706|3.972|3.85|3.783|3.833|3.794|3.933|3.706|3.506|3.567|3.517|3.833|3.994|3.789|3.817|3.889|3.672|3.989|4.261|4.067|3.928|4.239|4.072|4.011|4.044|3.867|3.839|3.978|3.928|3.944|4.172|3.722|3.578|3.772|3.933|3.656|3.667|3.456|3.461|3.433|3.411|3.3|3.167|3.306|3.294|3.378|3.7|3.878|3.983|4.206|4.172|4.178|4|4.044|3.906|4.067|3.944|3.961|3.911|4.017|3.917|3.944|4.333|4.417||4.683|4.611|4.522|4.794|4.583|4.789|4.556|4.256|4.411|4.2|3.922|4.011|3.922|4.067|4.178|3.861|4.011|3.856||3.822|3.683|3.939|3.989|3.789|3.911|4.028|4.2|4.133|4.189|4.3|4.539|4.872|4.733|4.878|5.072|5.017|5.217|5.011|5.006|4.956|5.267|5.15|5.156|5.122|4.939|4.739|8.73|8.62|9.36|9.56|9.14|7.88|7.79|7.43||7.65|7.3|6.96|7.23|7.03|7.19|7.65|7.75|7.47|7.68|7.84|8.27|8.31|7.58|8.16||8.35|8.91|9.61|10.01|10.13|10.48|10.15|10.79|10.65|10.9|10.97|10.76|10.95|11.26|10.79|10.1|10.18|10.18|10.32|10.78|11.14|10.85|11.09|11.37|11.81|12.66|12.26|12.29|11.58|11.21|11.41|10.08|10.16|10.16|10.05|9.9|10.16|11.09|10.71|10.14|10.73|10.3|10.04|10.3|10.25|10.44|10.69|11.88|11.51|11.82|12.51|11.4|11.48|10.54|10.85|10.87|11.47|11.81|12.02|12.47|12.37|13.13|12.81|11.86|11.29|10.56|11.29|11.1|11.14|10.85|11.17|11.39|10.97|10.52|12.33|12.78|15.04|16.13|17.41|15.81|15.93|15.42|15.89|15.99||15.32|15.53|15.22|16.26|16.99|17.54|18.74|18.85|18.85|21.9|22.35|21.5|22.98|20.05|19.7|18.69|20.61|18.7|17.96|17.14|17.37|17.99|18.99|17.98|17.07|18.12|20.61|20.24|21.34|23.22|23.36
07451|100631|/equities/huafang-co|SHANGHAICOMP|4.16|4.22|4.25|4.41|4.53|4.36|4.27|4.62|4.86|4.81|4.78|4.96|4.26|4.24|4.2|4.18|4.25|4.21|4.08|4.22|3.89|3.83|3.79|3.81|3.78|3.63|3.75|3.5|3.58|3.76|3.66|3.55|3.51|3.59|3.65|3.61|3.58|3.39|3.35|3.44|3.42|3.36|3.27|3.25|3.2|3.11|3.47|3.56|3.65|3.91|3.86|3.87|3.81|3.7|3.69|3.81|3.87||4.1|4.34|3.94|4.03|4|3.94||4.05|4.01|3.9|4.1|3.9|3.93|4.01|3.93|4.07|4.13|3.65|3.68|3.71|3.58|3.74|3.58|3.61|3.55||3.41|3.37|3.58|3.57|3.43|3.54|3.5|3.62|3.44|3.47|3.55|3.48|3.6|3.65|3.83|4.03|3.83|4.17|4.14|4.34|4.22|4.36|4.36|4.23|4.17|3.87|3.71|4.24|4.1|4.42|4.24|4.31|4.2|4.06|3.93||3.66|3.78|3.11|3.46|3.64|3.82|4.31|4.47|4.87|5.14|5.16|5.32|5.11|4.8|4.99||4.82|5.89||||||6.63|6.29|6.54|6.84|7.05|6.89|6.35|6.24|6.18|6.32|6.49|6.49|7.67|7.88|7.26|7.15|8.1|7.4|7.63|7.54|7.77|6.5|6.19|5.97|5.81|5.64|5.58|5.44|5.38|5.51|5.44|5.77|5.7|5.8|6.05|5.76|5.93|6.05|5.9|5.81|6.31|5.97|5.89|5.85|5.98|5.89|6.15|6.14|6.1|6.15|5.76|5.63|5.69|5.58|5.14|4.93|4.59|4.65|4.35|4.93|4.81|4.98|4.88|5.24|4.85|5.39|5.68|5.73|7.1|6.31|6.45|6.45|6.26|6.27|5.86|6.12|6.05||5.6|5.54|5.54|6.01|6.49|6.53|6.75|6.55|6.41|6.98|7.16|5.42|5.45|5.22|5.17|4.72|4.78|4.45|4.23|4.06|4.37|4.65|4.46|4.39|4.48|4.27|4.94|5.17|5.08|5.17|5.22
07452|101013|/equities/leimingkehua|SHANGHAICOMP|||7.133|7.44|7.34|7.467|7.06|7.48|7.287|7.62|7.527|7.973|7.993|7.653|7.573|8.04|7.72|7.507|8.587|8.827|8.533|8.86|8.38|7.98|7.927|7.56|7.887|7.82|7.767|8.067|7.607|7.413|7.367|7.46|7.707|6.987|6.713|6.66|6.42|6.6|6.313|6.293|6.2|6.3|6.127|5.953|6.727|7.053|7.333|7.993|7.813|8.08|7.42|7.387|7.287|7.38|7.32|7.453|7.313|7.473|7.253|7.693|8.087|7.88||8.147|8.2|7.88|8.007|7.193|7.267|7.14|6.86|6.94|6.733|6.66|7.373|7.293|7.533|7.767|7.733|7.673|7.72||7.513|7.467|7.9|7.593|7.267|7.507|7.667|7.82|7.3|7.453|7.527|7.727|7.98|7.893|8.367|8.207|8.413|8.32|7.667|8.247|8.067|8.067|7.907|8.02|7.873|7.793|7.647|8.6|8.12|8.567|8.533|8.38|8.333|8.02|7.82||||||||||||||||||8.027|8.56|8.893|8.62|8.733|9.22|9.133|8.9|9.38|9.207|9.787||9.228|8.85|8.611|8.55|8.383|8.306|8.028|9.022|9.228|8.922|8.956|10.478|10.583|10.45|10.328|10.711|10.072|9.794|9.75|9.533|9.55|8.717|8.533|8.339|8.406|8.894|9.894|10.306|9.728|9.611|8.95|9.239|9.622|9.083|9.017|10.083|10.144|8.989|8.417|8.761|8.628|8.583|8.594|8.717|8.711|8.85|8.072|7.406|7.694|7.45|7.233|6.994|6.483|6.183||7.148|7.343|6.991|7.227|7.014|7.435|7.685|7.944|13.118|13.583|14.118|13.785|13.611|13.139|12.91|12.889|13.042||12.632|12.201|13.014|13.812|14.424|13.764|14.132|13.847|13.188|14.028|13.653|12.549|13.521|13.139|12.917|12.299|13.062|13.278|11.625|11|11.444|11.653|11.833|11.292|12.319|12.111|11.264|11.931|11.674|11.569|11.993
07453|100719|/equities/wuhu-port|SHANGHAICOMP|3.7|3.89|3.56|3.56|3.59|3.58|3.65|3.36|3.5|3.3|3.22|3.35|3.39|3.17|3.16|3.19|3.16|3.08|3.21|3.35|3.25||3.54|3.47|3.53|3.13|3.2|3.38|3.33|3.6|3.76|3.39|3.38|3.55|3.81|3.69|3.8|3.02|3.19|2.4|2.37|2.2|2.17|2.29|2.36|2.39|2.74|3.05|3.22|3.46|3.5|3.64|3.49|3.49|3.52|4.08|3.815|3.705|3.88|3.965|3.985|4.005|4.015|4.15||3.74|3.6|3.485|3.59|3.515|3.515|3.56|3.44|3.5|3.435|3.415|3.565|3.54|3.55|3.33|3.3|3.315|3.11||3.07|3.035|3.18|3.215|3.11|3.225|3.365|3.44|3.41|3.42|3.335|3.57|3.67|3.87|3.975|4.165|4.21|4.415|4.36|4.56|4.425|4.595|4.515|4.59|4.49|4.475|4.445|4.69|4.54|4.74|4.715|4.575|4.55|4.365|4.39||4.2|4.11|3.92|4.23|4.47|4.295|4.445|4.595|4.745|4.79|4.945|5.07|4.84|4.535|4.875||4.7|5.065|5.38|5.175|4.825|4.87|4.865|4.94|5.005|4.58|4.86|5.005|4.89|4.605|4.585||4.535|4.33|4.54|4.99|4.872|4.742|4.845|5.253|5.482|5.035|5.032|5.38|5.412|5.128|4.888|5.013|4.923|4.822|4.668|4.75|4.442|4.73|5.43|5.265|5.45|5.468|5.215|5.263|5.442|5.425|5.755|5.987|5.893|6.268|4.72|4.643|4.54|4.49|4.42|4.442|4.815|4.843|4.652|4.753|4.675|4.39|4.192|3.875|4.08|3.57|4.082||4.16|3.8|4|3.618|3.822|4.085|4.56|4.848|5.02|4.728|4.763|4.78|4.725|4.803|4.785|4.572||4.572|4.452|4.242|4.487|4.548|3.65|3.8|3.745|3.665|3.98|3.905|3.62|4.275|3.732|3.717|3.535|3.882|3.197|3.143|2.953|3.147|3.52|3.453|3.27|3.672|4.025|||||3.325
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07456|100284|/equities/huaneng-power|SHANGHAICOMP|5.27|5.41|5.34|5.31|5.44|5.08|4.97|4.97|4.62|4.75|4.81|4.86|4.92|4.82|4.87|4.93|4.74|4.86|4.98|5.04|5.06|5.36|5.56|5.5|5.5|5.47|5.74|5.79|5.4|5.71|5.5|5.37|5.37|5.53|5.61|5.33|5.47|5.4|5.72|5.76|5.5|5.24|5.29|5.5|5.31|5.34|5.47|5.61|6.2|6.41|6.43|7.17|6.88|6.69|6.37|6.51|6.48|6.8|6.9|6.95|6.76|6.95|6.67|6.46||6.79|6.76|6.28|6.65|6.55|6.98|6.89|6.55|7.06|7.02|6.57|6.58|6.31|6.44|6.54|6.45|5.98|6.04||6.33|5.99|6.19|6.64|6.34|6.71|6.68|6.75|7.06|6.84|6.93|6.76|6.24|6.45|6.43|6.16|6.02|5.51|5.57|5.52|5.51|5.46|5.3|5.34|5.25|5.15|5.1|5.17|5.41|5.44|5.5|5.38|5.47|5.43|5.52||5.43|5.34|5.32|5.35|5.3|5|4.41|4.48|4.84|4.79|4.99|4.81|4.52|4.08|4.31||4.21|4.35|4.44|4.41|4.48|4.57|4.38|4.55|4.82|4.97|5.2|5.28|5.37|5.25|5.28|5.39|5.8|5.65|5.54|6.1|6.34|6.47|6.09|5.94|5.95|5.64|5.54|5.54|5.44|5.52|5.61|5.53|5.49|5.45|5.38|5.36|5.34|5.4|5.55|5.76|5.85|6.18|6.2|6.2|5.94|6.09|6.12|6.43|6.44|6.53|6.71|6.21|6.14|6.12|6.35|6.07|6.04|6.12|6.33|6.19|6.35|6.4|6.29|6.1|6.1|6.4|6.13|5.94|6|6.02|6.29|6.17|6.37|6.33|6.71|7.06|7.18|7.21|7.34|7.24|7.27|7.12|7.45|7.38||7.35|7.18|7.36|7.71||7.86|8.01|7.71|7.69|8.02|8.28|7.81|8.54|8.17|8.14|7.72|7.8|7.54|7.31|7.07|7.1|7.6|7.64|7.5|7.76|8.28|8.13|8.74|9.11|8.34|8.13
07457|100324|/equities/huangshan-tour|SHANGHAICOMP|7.867|8.073|8.16|8.573|8.413|8.333|8.113|8.373|7.78|7.993|8.067|7.64|7.793|7.253|7.16|7.113|6.82|6.92|6.833|6.887|6.84|7.247|7.087|7.153|7.1|7.053|6.873|6.747|6.953|7.233|7.193|7.22|7.293|7.673|7.807|7.46|7.28|7.073|7.093|7.187|6.967|6.9|6.733|7.047|6.947|6.827|7.353|7.813|8.153|8.433|8.273|8.393|8.14|8.08|8.267|8.667|8.493|8.84|9.02|9.507|9.493|9.233|8.953|8.933||9.313|9.527|8.26|8.673|8.367|8.213|8.3|7.88|7.9|7.56|7.42|7.853|7.88|8|8.293|8.393|8.547|8.453||8.72|8.793|9.487|9.4|8.76|9.247|9.333|9.433|9.347|9.393|9.6|10.14|10.147|9.953|9.773|9.713|9.54|9.86|9.667|9.707|10.093|10.227|10.127|10.94|10.747|10.793|10.56|10.787|11.173|11.04|10.913|10.707|10.533|10.28|10.267||9.987|9.74|9.713|9.9|9.593|10.093|10.18|10.487|11.5|11.133|11.6|11.44|11.22|10.393|10.773||10.633|11.44|11.593|11.22|11.873|12.407|11.967|11.587|11.1|11.467|11.747|17.1|16.8|16.57|16.45|16.11|16.93|17.33|17.68|18.84|19.63|18.58|18.6|20.16|19.93|19.58|19.59|19.47|19.38|20.04|19.93|18.94|17.99|18.26|18.1|17.38|16.92|17.09|17.68|17.54|18.07|18.9|18.63|18.25|18.83|18.57|20.11|20.3|19.57|19.54|18.95|20.41|20.07|20.29|21.06|22.09|22.29|21.33|20.77|20.99|20.93|19.59|18.88|17.73|18.92|18.93|19.7|19.09|20.14|20.01|19.64|19.23|20.57|20.4|21.54|23.42|22.01|22.08|21.06|20.63|20.39|19.96|21.29|21.54||20.77|20.94|20.49|20.84|20.69|18.16|18.59|17.91|16.95|16.98|17|15.77|17.05|15.89|15|14.35|15.08|14.68|14.75|14.32|14.58|15.71|15.35|15|15.02|14.69|15.04|16.68|16.38|16.59|16.27
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.841|0.841|0.833|0.836|0.814|0.809|0.801|0.821|0.817|0.817|0.816|0.831|0.855|0.821|0.825|0.833|0.817|0.813|0.817|0.826|0.808|0.815|0.819|0.832|0.833|0.821|0.809|0.816|0.803|0.825|0.821|0.821|0.82|0.865|0.869|0.833|0.805|0.819|0.804|0.843|0.819|0.821|0.807|0.813|0.795|0.809|0.821|0.849|0.876|0.919|0.929|0.929|0.898|0.871|0.907|0.958|0.947|0.978|0.981|1.025|0.995|1.037|1.043|1.03||1.15|1.166|1.011|0.953|0.877|0.852|0.825|0.785|0.779|0.765|0.761|0.767|0.761|0.765|0.777|0.776|0.783|0.795||0.796|0.793|0.83|0.817|0.785|0.791|0.783|0.774|0.759|0.781|0.825|0.831|0.813|0.813|0.829|0.819|0.802|0.829|0.856|0.853|0.887|0.892|0.884|0.887|0.887|0.864|0.843|0.851|0.873|0.875|0.863|0.837|0.805|0.781|0.794||0.816|0.805|0.793|0.807|0.783|0.772|0.801|0.821|0.847|0.845|0.857|0.86|0.853|0.813|0.86||1.29|1.342|1.413|1.395|1.441|1.481|1.452|1.436|1.388|1.417|1.403|1.345|1.349|1.325|1.32|1.288|1.314|1.413|1.428|1.47|1.449|1.455|1.466|1.579|1.548|1.509|1.5|1.532|1.515|1.518|1.518|1.482|1.442|1.401|1.425|1.409|1.377|1.387|1.427|1.438|1.431|1.505|1.518|1.482|1.51|1.523|1.536|1.564|1.478|1.484|1.435|1.5|1.484|1.451|1.467|1.523|1.504|1.497|1.389|1.387|1.354|1.31|1.302|1.263|1.29|1.229|1.295|1.3|1.317|1.265|1.24|1.242|1.275|1.309|1.416|1.518|1.551|1.548|1.49|1.475|1.493|1.45|1.47|1.496||1.479|1.43|1.451|1.452|1.46|1.341|1.361|1.336|1.277|1.296|1.36|1.27|1.3|1.248|1.094|1.081|1.126|1.097|1.098|1.077|1.104|1.121|1.115|1.096|1.112|1.069|1.123|1.169|1.2|1.203|1.15
07459|101107|/equities/huatai-securit|SHANGHAICOMP|8.2|8.11|7.95|8.37|8.54|8.01|7.7|7.56|7.4|7.86|8.02|8.17|8.69|8.49|8.46|8.81|8.54|8.49|8.6|8.91|8.78|9.14|9.47|9.22|8.89|8.6|8.31|8.85|8.63|9.06|9.12|9.18|9.26|9.45|9.89|8.81|8.8|8.29|8.75|8.85|8.76|8.6|8.26|8.62|8.08|8.06|8.63|9.21|9.95|10.47|9.92|9.95|9.8|10.06|9.64|10.09|9.29|9.61|9.5|10.83|10.51|10.69|11.38|10.43||11.78|11.35|9.06|9.4|9.14|9.66|9.57|8.86|8.9|8.41|7.59|8.31|8.25|8.67|9.53|9.24|9.79|9.67||9.64|8.9|9.25|9.37|8.56|8.58|8.43|9.44|9.34|9.49|10.42|10.02|9.97|10.5|10.34|11.46|11.26|11.83|10.62|10.88|10.12|10.61|10.46|10.55|10.04|9.39|8.78|9.33|9.89|9.9|9.33|9.04|8.48|8.32|8.35||8.5|7.87|7.49|7.82|7.78|8.36|8.95|9.02|9.5|9.94|10.34|10.75|10.56|10.02|10.59||9.96|10.06|9.96|10.17|10.19|10.66|10.18|10.44|11.1|11.57|11.81|12.1|12.32|12.35|12.27|11.64|12.06|12.35|12.52|13.14|13.37|13.1|13.48|13.93|14.8|14.69|14.18|14.46|14.16|14.45|14.61|14.57|14.85|13.84|13.95|13.9|13.31|14.14|14.34|13.72|14.25|14.47|14.15|14.21|14.57|14.65|16|18.3|17.15|17.31|16.3|13.84|13.18|13.01|13.15|13.8|13.67|13.62|14.01|14.1|14.95|14.87|14.45|12.83|13.16|12.94|13.99|13.91|14.32|14.29|15.11|14.94|16.16|16.78|18.46|19.36|21.15|21.5|21.8|21.68|22.31|22.5|22.25|21.06||||||||||||||||||||||||||||||||
07460|100904|/equities/huaxin-cement|SHANGHAICOMP|5.005|5.201|5.138|5.299|5.545|5.183|4.826|6.6|6.269|6.406|6.419|6.856|7.125|6.969|6.781|7.006|6.456|6.588|7.181|7.556|7.45|8.025|8.387|7.794|7.381|7.463|7.188|7.575|7.325|8.125|7.731|7.694|7.638|7.938|8.294|7.875|7.744|8.062|7.956|7.975|7.263|7.219|6.881|6.894|6.494|6.612|7.131|7.675|8.162|8.694|8.694|8.881|8.575|8.838|8.762|9.963|9.588|9.219|8.306|8.825|8.512|9.088|10.169|9.344||11|11.125|10.044|9.113|8.844|9.219|9.219|8.875|9|8.756|7.25|7.138|6.781|7.5|8.075|7.338|8.075|7.306||7.4|6.556|7.112|6.938|6.225|6.713|7.044|7.519|7.331|6.994|7.469|7.4|7.45|7.825|8.644|8.894|8.881|9.719|9.294|8.669|8.95|9.569|9.719|9.706|9.613|8.806|8.181|8.794|9.213|9.925|10.219|10.144|9.137|9.275|8.881||9.613|8.356|7.662|7.956|7.963|7.725|8.812|9.55|10|10.669|11.463|12.431|12.469|11.119|11.831||10.819|11.606|11.106|11.344|14.238|15.281|15.5|17.244|17.637|15.675|17.812|18.125|16.431|15.956|15.875|13.906|13.356|15.325||14.072|15.213|14.825|15.716|16.491|16.003|17.141|15.45|15.784|13.628|12.959|13.872|12.197|11.4|10.322|9.194|8.759|8.284|8.016|9.625|9.406|8.75|9.238|9.091|8.456|7.334|6.797|6.228|6.031|5.825|6.016|5.803|5.853|5.728|5.559|5.553|5.9|5.759|5.703|5.534|5.463|5.772|5.8|5.419|4.997|5.15|4.891|5.647|5.312|5.575|5.553|6.247|6.253|5.575|5.247|5.919|6.775|7.394|7.575|7.5|7.628|6.856|6.787|6.903|7.156||6.991|6.838|6.966|7.134|7.741|7.691|7.422|7.328|7.241|7.797|7.569|7.138|7.609|6.853|7.144|6.138|6.572|6.422|6.266|5.994|6.225|6.456|6.581|6.181|6.591|6.916|7.009|8.053|7.803|7.938|8.119
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|0.674|0.68|0.661|0.662|0.678|0.638|0.588|0.834|0.826|0.824|0.818|0.869|0.921|0.907|0.906|0.931|0.879|0.903|0.938|0.949|0.943|0.944|0.973|0.945|0.901|0.894|0.863|0.927|0.897|0.927|0.878|0.843|0.834|0.86|0.869|0.831|0.8|0.877|0.892|0.889|0.866|0.844|0.802|0.801|0.791|0.849|0.96|0.996|1.051|1.087|1.119|1.114|1.111|1.097|1.077|1.153|1.128|1.074|1.012|1.063|1.016|1.062|1.154|1.089||1.236|1.249|1.171|1.116|1.087|1.004|1.022|1.004|0.971|0.926|0.792|0.821|0.793|0.838|0.863|0.833|0.872|0.848||0.869|0.791|0.859|0.799|0.708|0.711|0.703|0.734|0.719|0.75|0.838|0.833|0.959|1.012|1.046|1.046|1.074|1.139|1.141|1.095|1.106|1.167|1.196|1.165|1.164|1.133|1.061|1.109|1.17|1.236|1.27|1.279|1.22|1.235|1.179||1.186|1.103|1.005|1.087|1.091|1.039|1.14|1.114|1.172|1.189|1.282|1.368|1.373|1.239|1.274||1.161|1.224|1.177|1.145|1.258|1.35|1.408|1.519|1.636|1.604|1.731|1.695|1.617|1.548|1.512|1.286|1.367|1.596||1.44|1.518|1.423|1.517|1.613|1.538|1.412|1.283|1.286|1.141|1.074|1.063|1.061|1.063|0.997|0.99|0.953|0.941|0.982|0.953|0.884|0.804|0.835|0.819|0.794|0.736|0.701|0.697|0.697|0.688|0.699|0.694|0.685|0.682|0.678|0.675|0.697|0.69|0.7|0.674|0.678|0.687|0.675|0.634|0.649|0.653|0.65|0.656|0.636|0.637|0.637|0.647|0.66|0.636|0.632|0.659|0.717|0.733|0.733|0.73|0.734|0.708|0.701|0.7|0.688||0.686|0.663|0.664|0.684|0.726|0.702|0.701|0.694|0.682|0.706|0.681|0.662|0.738|0.718|0.657|0.604|0.63|0.63|0.648|0.634|0.652|0.66|0.667|0.648|0.684|0.672|0.682|0.739|0.776|0.708|0.697
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|9.1|9.31|9.04|9.84|10.06|9.71|9.62|9.71|9.53|9.04|9.09|9.94|9.12|8.95|8.85|9.06|8.6|8.99|9.39|10.08|10.65|11.16|11.13|10.37|10.36|10.35|9.76|10.39|10.41|10.12|10.41|9.3|9.24|9.19|9.27|9.15|9.08|9.07|9.16|7.92|7.46|7.47|7.33|7.57|7.99|7.8|8.42|8.8|9.14|9.66|9.25|9.3|9.23|9.12|9.06|9.36|9.12|9.03|9.14|9.65|9.26|9.57|9.87|9.75||10.79|10.18|10.14|10.48|10.51|10.9|10.89|10.34|10.08|9.58|9.28|9.18|8.92|8.98|9.01|8.8|9.36|9.33||9.48|8.86|8.99|8.53|8.35|8.62|8.45|8.72|8.35|8.92|8.72|8.15|8.61|8.97|9.49|9.76|9.48|10.08|9.91|10.04|10.16|10.78|10.36|10.45|10.33|10.09|10|9.85|10.3|10.9|10.96|10.82|10.18|10.53|10.31||10.38|9.67|9.19|9.26|9.08|8.6|8.86|9.17|9.2|9.69|9.86|10.4|10.25|9.6|9.92||10.26|10.13|10.1|9.75|10.44|10.6|10.1|10.34|10.36|10.69|11.07|11.5|11.41|11.34|11.17|10.05|10.08|10.4|9.81|10.74|10.59|11.11|11.22|11.1|11.7|12.65||||||||12.81|12.22|12.02|11.05|10.87|10.84|10.21|10.91|11.83|10.77|11.54|12.16|11.66|12.76|13.66|13.74|14.26|13.36|13.16|12.83|12.02|12.02|12.05|12.05|10.3|10.13|10.08|9.7|9.38|9.04|8.87|8.57|7.8|8.37|8.23|8.76|8.46|8.44|8.13|8.62|8.81|9.51|9.93|10.2|10.06|9.95|9.21|9.05|8.93|9.22|9.37||9.24|8.78|9.24|10.02|10.87|10.7|11.58|11.59|10.38|10.77|10.65|9.79|10.66|10.29|10.31|9.64|9.25|9.24|8.63|8.23|8.42|8.87|9.16|8.47|8.76|8.49|8.24|8.81|9.38|9.36|9.96
07463|100302|/equities/chutian-exp|SHANGHAICOMP|1.981|1.962|1.942|1.987|2.019|1.968|1.942|1.897|1.859|1.885|1.872|1.936|1.955|1.904|1.897|1.929|1.859|1.846|1.929|1.949|1.968|2.051|2.077|2.051|2.038|1.994|1.949|2.019|1.994|2.115|2.16|2.141|2.115|2.173|2.205|2.096|2.141|1.962|1.968|1.904|1.885|1.897|1.91|2.026|1.987|1.923|2.109|2.141|2.212|2.295|2.269|2.282|2.25|2.34|2.321|2.282|2.25|2.192|2.218|2.295|2.237|2.462|2.282|2.173||2.353|2.404|1.904|1.923|1.859|1.904|1.897|1.859|1.872|1.814|1.75|1.808|1.776|1.827|1.904|1.84|1.846|1.814||1.795|1.801|1.91|1.936|1.878|1.91|1.923|1.955|1.923|1.929|1.949|1.994|2.038|2.083|2.115|2.147|2.109|2.199|2.179|2.269|2.199|2.276|2.244|2.25|2.218|2.16|2.109|2.231|2.269|2.333|2.34|2.346|2.256|2.244|2.199||2.218|2.141|2.077|2.147|2.179|2.231|2.295|2.327|2.417|2.455|2.519|2.558|2.551|2.391|2.538||2.474|2.558|2.628|2.641|2.679|2.756|2.686|2.846|2.91|2.981|3.141|3.141|3.154|3.064|3.045|2.987|3.077|3.141|3.154|3.365|3.417|3.494|3.417|3.615|3.647|3.628|3.538|3.519|3.481|3.526|3.609|3.526|3.59|3.353|3.308|3.288|3.218|3.423|3.462|3.455|3.564|3.635|3.564|3.609|3.718|3.763|3.846|4.179|4.154|4|4.051|3.859|3.75|3.724|3.75|3.872|4.103|3.801|3.885|3.814|4.032|4.045|3.853|3.782|3.75|3.506|3.724|3.635|3.782|3.737|4.128|3.981|4.474|4.353|4.365|4.532|4.737|4.75|4.769|5.103|4.359|4.276|4.545|4.423||4.25|4.939|4.854|4.615|4.392|4.115|4.231|4.077|4.092|4.362|4.431|4.415|4.169|4|3.962|3.769|3.861|3.785|3.731|3.615|3.692|3.9|3.761|3.708|3.777|3.808|3.938|4.246|4.223|4.354|4.292
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|21.17|21.04|21.58|22.93|21.84|21.88|20.07|24.11|23.26|23.02|23.87|25.17|27.3|22.77|22.12|23.77|22.8|24.01|21.51|19.01|17.09|16.19|16.74|16.14|16.52|15.34|14.02|14.85|14.51|16.49|18.09|16.11|16.17|15.4|14.97|16.48|15.57|15.22|14.08|13.15||||||||||8.15|8.26|8.3|8.21|7.75|7.94|7.54|7.46|7.17|7.26|7.3|7.1|7.16|7.15|6.91||6.95|6.86|6.81|7.1|6.6|6.59|6.6|6.4|6.45|5.95|5.64|6.35|6.21|6.44|6.71|6.46|6.88|6.7||6.52|6.47|7|7.02|6.75|6.7|6.64|6.67|6.19|6.55|6.89|7.15|7.63|7.71|7.98|8.16|8.07|8.66|9.28|8.08|8.25|8.23|8.05|8.62|8.14|7.94|7.45|8.41|8.69|9.02|9.09|8.64|8.2|8.03|7.11||6.83|6.36|5.89|6.39|7.13|||9.38|9.17|9.28|9.6|10.06|9.57|9.01|10||9.67|10.88|10.9|9.7|10.06|10.69|10.32|10.89|11.78|10.62|10.87|11.09|11.1||||||||||10.76|11.38|11.49|12.44|12.45|11.41|11.14|11.32|11.44|11.33|11.67|11.25|10.85|10.53|11.05|9.81|9.56|9.57|10.05|10.97|10.41|10.67|11.27|10.92|9.68|10.37|9.74|9.72|9.34|9.67|9.47|9.75|9.35|9.65|9.5|9.01|8.56|8.62|8.47|8.15|7.96|7.04|7.19|6.87|7.99|7.8|8.21|8.19|8.25||8.261|8.769|8.808|9.461|9.715|9.777|9.515|9.308|9.131|8.623|8.669|8.669||8.031|7.746|7.739|8.2|8.392|7.9|7.954|7.854|7.915|7.831|7.815|7.046|7.654|7.338|7.2|6.723|6.892|6.5|6.192|5.962|6.323|6.662|6.208|6.046|6.162|5.877|6.231|6.854|6.931|6.946|6.854
07465|100481|/equities/kaile|SHANGHAICOMP|7.43|7.07|6.79|7.22|7.18|7.06|6.78|7.1|7|7.35|7.57|7.14|7.04|6.61|6.51|6.75|6.49|6.48|7.36|8.04|7.79|7.81|7.67|7.88|7.98|7.53|7.22|7.56|7.86|8.3|9.16|8.9|8.65|9.07|8.98|8.02|8.23|7.2|7.16|6.96|6.82|6.78|6.6|7.06|7.03|6.8|7.65|8.69|9.23|8.24|8.3|7.79|7.59|7.4|7.33|8.12|7.95|7.81|7.96|8.68|8.53|9.43|9.29|9.99||9.28|9.18|9.29|9.82|9.72|9.51|9.17|8.89|8.21|8.13|7.86|9.05|8.75|10.14|10.63|10.33|11.38|10.88||11.23|10.59|11.73|12.73|11.74|12.71|13.29|14.17|13.21|13.59|13.7|14.26|13.11|11.66|11.1|11.67|11.06|12.2|11.56|11.26|12.01|11.39|9.8|9.73|9.61|9.48|7.84|8.43|9.2|8.31|7.64|7.24|6.21|5.83|5.62||5.64|5.34|5.2|5.48|5.6|6.45|7.28|7.82|7.58|7.1|7.43|7.32|7.1|6.54|7.17||6.49|7.15|6.95|6.88|6.8|6.85|6.39|6.52|6.62|6.86|7.07|7.2|7.08|6.74|6.6|6.72|6.72|6.73|6.85|7.8|8.45|8.01|7.31|7.19|7.27|7.24|7.34|7.32|7.59|7.13|7.11|6.89|6.59|6.56|6.4|6.36|6.42|7.06|7.39|7.09|6.97|6.95|6.55|6.61|6.66|6.4|6.44|7.09|6.62|6.54|6.24|6.33|6.22|6.18|6.27|6.4|6.47|6.22|6.34|6.09|6.27|6.03|5.87|5.45|5.59|5.39|6.4|6.14|6.35|6.18|6.28|5.98|6.65|7.01|7.15|7.81|8.2|8.63|8.59|8.83|7.94|7.63|7.83|7.97||7.71|7.4|7.83|8.12|8.79|7.76|7.84|7.68|7.34|8.04|8.07|7.58|8.26|7.62|7.48|6.94|7.33|6.94|6.57|6.19|6.57|7.02|6.43|6.29|6.34|6.19|6.7|7.28|7.3|7.89|7.87
07466|100356|/equities/mailyard|SHANGHAICOMP|5.72|5.5|5.58|5.99|5.96|5.94|5.82|5.76|5.66|5.64|5.7|6.11|6.31|5.91|5.85|5.99|5.76|5.84|6.21|6.58|7.25|7.21|7.35|7.19|6.89|6.58|6.54|6.56|6.72|7.08|7.39|7.11|7.03|7.33|7.16|7.03|7.72|6.7|6.61|7.07|6.34|6.38|6.01|6.4|6.17|5.96|6.74|7.02|7.25|7.65|7.37|7.29|7.11|7.05|6.87|7.15|7.02|7.37|7.11|7.32|7.2|7.62|7.81|7.66||8.1|7.95|7.68|8.04|7.55|7.36|7.44|7.1|7.08|7.38|7.34|7.67|7.44|7.29|7.33|7.52|7.73|7.4||7.04|7.06|7.53|7.47|7.2|7.54|7.5|8|7.68|7.49|7.98|7.6|7.77|7.87|8.41|8.62|9.25|8.68|8.47|9.25|9.31|9.56|9.63|10.01|9.6|8.82|8.37|8.07|7.88|8.56|7.86|8.04|7.8|7.77|7||6.82|6.67|6.41|6.71|6.7|7.26|8.31|9.12|9.14|9.42|9.73|9.98|9.4|8.72|9.24||8.75|10.01|10.48|10.96|12.6|14.58|15.07|14.96|14.94|14.67|16.33|15.61|15.33|15.32|13.77|13.81|14.81|13.72|13.76|13.92|13.95|13.03|11.91|11.81|12.38|12.4|12.28|12.71|11.78|12.21|11.63|11.16|11.55|10.62|10.22|10.34|10.22|10.46|11.06|10.92|11.82|12.6|12.07|12.51|13.97|13.14|13.47|12.48|12.37|11.65|11.61|11.77|11.46|12.46|12.65|12.85|13|11.77|10.83|10.75|11.15|10.8|9.65|8.86|8.92|8.58|9.67|9.06|9.47|9.35|10.15|9.64|11.13|10.79|11.08|12.71|13.66|14.91|14.47|14.92|14.43|13.68|14.65|13.65||14.58|13.76|13.08|14.01|14.92|15.02|15.36|13.82|13.79|14.53|15.44|13.16|14.72|13.7|13.85|13.17|13.19|11.36|10.09|9.6|10.71|10.65|10.69|9.68|9.67|9.53|10.2|11.76|11.34|12.08|11.49
07467|100509|/equities/sanxia-materia|SHANGHAICOMP|3.373|3.407|3.38|3.593|3.62|3.627|3.6|3.533|3.453|3.467|3.46|3.613|3.753|3.6|3.533|3.447|3.347|3.387|3.62|3.647|3.533|3.687|3.627|3.693|3.653|3.567|3.46|3.633|3.727|3.84|4.287|4.207|4.16|4.36|4.38|4.253|4.193|4.133|4.047|4.127|4.027|3.92|3.86|4|4.06|3.927|4.327|4.513|4.787|4.887|5.107|5.273|5.247|4.733|4.46|4.287|4.3|4.4|4.34|4.507|4.567|4.967|5.067|4.8||4.893|4.893|4.753|5.053|5.153|4.593|4.707|4.54|4.433|4.647|4.793|4.713|4.687|4.693|4.307|4.053|4.24|4.2||4.253|4.133|4.44|4.48|4.14|4.373|4.413|4.44|4.153|4.42|4.633|4.6|4.78|4.907|5.4|5.473|5.353|5.74|5.413|5.507|5.74|5.867|6.447|5.807|5.14|4.92|7.07|8.56|7.87|8.89|8.52|8.97|8.5|8.7|7.59||6.78|6.67|6.27|7.17|7.18|9.86|12.8|15.05|14.6|14.6|15.07|14.51|15.18|14.17|15.38||14.63|14.06|13.45|13.43|13.02|13.02|13.05|13.06|12.75|13.17|13.46|13.17|13.24|13.25|13.28|13.02|13.29|13.15|13.57|13.16|13.28|13.04|12.87|13.11|13.18|13.49|13.38|13.5|13.77|13.94|14.52|14.36|14.4|13.57|13.59|13.49|13.23|13.23|13.6|13.62|13.64|14.65|14.57|15.2|14.92|15.01|14.59|15.89|15.56|14.92|14.9|15.22|14.81|14.99|15.29|14.89|14.99|14.78|14.79|15.09|15.53|15.47|15.44|15.67|14.31|13.97|14.25|14.74|15.63|15.01|16.22|15.45|15.65|15.13|15.76|16.55|16.51|17.27|16.71|16.96|17.65|17.55|17.59|18.44||16.8|15.65|16.95|16.09|14.38|13.45|14.14|12.92|14.31|11.8|11.14|9.48|10.58|9.57|9.39|8.69|9.06|8.47|7.6|7.17|7.7|8.5|7.94|7.67|8.33|8.42|9.01|9.85|7.5|7.45|7.84
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07469|100386|/equities/xingfa-chem|SHANGHAICOMP|7.783|8.283|8.817|9.417|9.675|9.642|9.325|9.425|9.475|9.65|9.675|10.125|10.525|9.842|9.717||||||10.4|10.817|10.883|10.675|10.583|10.1|9.983|10.158|10.517|10.942|11.292|10.817|10.75|10.542|10.675|10.533|10.258|10.092|10.05|10.258|9.767|9.583|9.558|9.825|9.833|9.333|10.717|11.333|11.658|13.933|13.65|13.708|13.625|13.217|12.983|14.217|14.258|14.725|18.33|20|18.19|17.9|18.43|17.89||19.22|18.63|17.29|18.14|17.2|18.35|17.73|17.75|17.31|16.38|15.29|16.47|16.48|17.14|19.47|19.43|20.49|19.96||19.83|19.51|20.79|20.43|19.27|20.25|20.07|20.58|19.8|19.98|21.54|21.86|21.62|20.69|21.39|22.76|21.9|23.32|22.73|21.39|22.18|22.94|22.47|22.18|22.15|21.04|19.53|20.92|23.24|21.36|21.16|20.79|19.79|20.46|19.94||19.33|17.86|15.38|17.09|16.47|17.32|18.53|19.41|20.03|20.7|20.84|22.45|20.96|18.64|22.39||21.06|24.73|25.44|26.6|24.75|26.78|25.46|23.69|23.4|22.57|22.28|23.06|21.22|20.78|20.77|19.11|19.11|19.29|19.49|21.2|21.79|21.06|21.3|23.53|24.79|24.93|23.02|23.86|23.25|23.47|24.19|24.17|22.41|21.49|19.32|19.29|19.32|19.81|21.31|20.06|19.87|20.77|19.6|19.7|20.81|20.88|25.59|27.13|23.91|24.36|24.39|22.23|20.3|19.11|18.87|18.45|18.08|15.11|16.65|15.83|16.3|15.18|14.48|12.82|12.67||13.052|14.313|15.165|14.6|16.374|15.296|15.444|15.522|18.174|20.078|19.357|18.965|18.313|17.044|16.113|16.122|16.626|17.626||16.904|16.304|17.817|19.417|20.096|19.304|18.096|18.183|17.296|18.365|18.244|17.626|17.009|15.791|15.887|15.156|14.513|13.904|13.209|12.461|13.165|14.174|14.226|13.913|13.922|14.539|14.104|15.296|15.278|15.904|14.296
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07472|100330|/equities/humanwell|SHANGHAICOMP|13.43|13.33|13.435|13.485|13.84|13.825|14.165|12.93|12.83|12.165|11.65|12.81|12.765|13.14|12.98|13.255|13.365|14.235|14.385|13.25|12.715|13.425|13.58|13.57|13.195|12.895|12.58|13.49|13.49|13.875|15.575|16.22|16.305|16.065|15.745|16.125|16.35|15.8|14.77|15.725|14.975|14.945|14.84|15.175|13.44|13.04|12.96|13.445|13.33|13.99|12.85|12.98|13.095|12.32|11.845|12.48|12.005|12.415|13.12|12.96|12.685|12.75|12.845|13.24||12.645|12.39|12.3|12.185|12.05|11.3|11.535|10.66|11.03|11.05|10.78|10.695|11.095|11.115|11.41|10.415|10.915|10.925||10.77|10.5|11.325|11.05|10.49|11.12|10.975|11.79|11.255|11.005|11.15|11.375|11.66|11.595|11.245|11.32|10.575|10.715|10.205|10.39|10.565|10.215|9.29|9.66|9.685|9.435|9.005|9.31|9.715|8.83|9.3|9.35|9.215|9.07|9.02||8.79|8.95|8.885|9.635|10.475|10.27|10.485|11.205|10.955|11.14|11.125|11.26|10.88|10.445|10.93||10.74|10.86|10.82|10.825|11.185|11.785|11.715|12.165|11.975|11.485|12.2|12.4|11.405|11|10.9|10.815|11.595|11.57|11.25|11.9|11.355|11.46|10.91|11.29|10.575|10.27|10.6|10.985|11.145|11.415|11|12.02|11.705|11.38|11.59|11.455|10.98|11.175|12.405|12.74|13.04|13.6|13.15|13.185|14.225|13.47|13.26|12.505|10.565|10.745|9.965|11.28|11.31|9.995|9.87|10.18|10.155|9.43|8.595|9.15|8.89|8.49|8.495|7.835|8.045|7.41|7.645|8.31|8.96|8.87|9.33|8.68|8.82|18.51|17.46|18.61|17.41|16.79|15|15.07|15.18|14.64|15.24|14.83||13.63|13.35|13.88|14.1|15.15|14.22|14.16|14.29|13.34|14.19|15.12|13.42|13.15|12.35|11.78|10.83|11.04|10.91|10.39|9.92|10.81|10.83|10.9|10.92|9.77|9.88|8.63|8.94|9.16|9.47|8.74
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07475|100997|/equities/hunan-chendian|SHANGHAICOMP|8.864|8.779|8.65|8.829|8.643|8.371|8.221|8.121|8.036|8.486|9|8.657|8.971|9|8.907|8.486|8.286|8.557|8.543|8.664|8.414|8.55|8.579|8.379|7.993|8.086|8.086|8.293|8.186|8.279|8.786|8.836|8.714|8.643|8.764|9.379|9.614|9.543|9.493|9.686|9.75|9.079|8.886|8.721|8.764|8.457|8.586|8.543|8.521|8.529|7.993|7.914|7.786|8.093|8.55|8.7|8.336|8.464|8.55|9.043|11.57|12.4|12.47|11.77||12|11.19|10.59|11.21|9.98|9.03|9.24|8.86|8.47|8.27|7.8|8.5|8.44|9.45|9.93|9.78|10.55|10.59||10.03|10.1|11.05|11.19|10.96|12.13|12.52|12.54|12.18|12.61|13.88|14.64|14.85|15.07|14.99|15.23|15.01|15.8|15.5|15|15.12|15.04|14.74|15.19|14.79|14.41|14.47|14.87|15.38|15.64|15.98|16.64|16.18|16.4|16.1||14.99|14.96|14.74|14.99|15.07|15.28|16.3|17.16|17.04|17.07|17.35|17.65|17.26|16.43|17.08||16.89|17.22|17.32|17.39|17.47|18.15|17.84|18.76|18.83|19.79|19.14|19.82|19.52|18.06|19.02|18.23|19.63|18.88|19.01|20.89|18.95|18.06|17.99|20.34|19.28|19.49|19.02|18.76|18.93|17.22|17.55|18|17.71|17.18|16.83|16.5|15.4|15.52|16.38|16.04|15.95|16.81|16.43|17.71|16.87|16.57|16.11|17.91|18.83|17.19|14.19|14.57|14.35|13.8|13.88|13.87|13.57|12.43|11.97|11.69|11.64|11.97|11.16|10.41|11.18|11.19|10.9|10.72|11.4|11.56|11.76|9.89|10.68|11.21|11.42|12.8|12.43|12.65|11.88|11.34|11.17|10.69|10.79|10.57||10.25|10.17|9.94|10.82|11.46|11.21|11.9|11.53|11.46|13.06|12.3|11.66|13.59|13.14|13.55|12.88|12.25|11.66|10.92|10.44|10.72|11.41|11.27|10.65|11.2|11.46|10.92|12.48|13.62|11.2|11.4
07476|100646|/equities/copote-tech|SHANGHAICOMP|9.04|8.94|9.07|9.93|10.19|10.28|11.08|10.47|10.01|11.34|10.18|10.39|10.56|10.16|9.93|9.81|8.9|8.31|9.01|8.98|9|9.05|9.1|9.37|9.24|9.15|9.15|9.38|9.64|10.32|9.52|9.06|8.8|9.24|9.01|9.19|8.29|8.43|7.61|7.89|8.13|8.01|7.17|7.19|7.07|6.74|7.83|7.54|7.76|8.16|7.88|7.59|7.49|7.23|7.13|7|6.88|6.89|6.87|7.3|7.14|7.47|7.31|7.18||7.43|7.13|7|7.27|6.93|7.03|6.82|6.49|6.6|6.35|6.08|6.69|6.57|7.03|7.48|7.34|7.66|6.87||6.77|6.76|7.37|7.47|6.95|7.04|6.9|7.05|6.79|7.29|7.75|8|8.13|7.62|8.11|8.18|8.02|8.33|9.16|9.02|8.99|9.52|8.37|8.84|8.68|8.57|8.4|9.68|9.08|8.9|8.92|8.53|8.23|7.96|8||7.53|7.27|6.68|7.39|7.53|7.88|8.94|9.79|10.13|10.85|10.9|11.03|10.54|9.95|10.82||10.26|11.25|11.4|11.38|12.2|12.57|12.01|11.18|11.84|11.87|12.72|13.45|12.79|12.48|12.37|11.51|12.76|11.66|11.6|12.92|12.99|12.43|13.26|15.18|15.2|14.56|14.64|13.83|13.55|12.74|12.84|12.32|11.65|11.52|11.44|10.4|10.57|10.88|11.91||||12.48|12.86|13.25|12.8|13.15|15.08|13.29|12.74|11.99|12.25|12.01|12.25|12.74|12.52|12.9|11.99|12|11.24|11.69|11.31|10.82|10.62|9.96|9.51|11.38|11.21|11.93|11.78|13.04|11.75|13.3|12.99|13.34|14.52|16.7|16.29|15.18|14.36|13.87|12.83|13.77|12.07||11.43|10.99|11.15|11.67|12.69|12.41|11.71|11.27|10.86|11.95|11.75|10.57|12.72|11|11.19|10.49|11.22|10.32|9.66|9.25|10.5|10.1|9.26|8.7|8.43|8.32|8.86|9.97|10.18|10.35|10.71
07477|100634|/equities/corun-new-ener|SHANGHAICOMP|5.568|5.765|5.854|5.835|5.884|5.899|5.41|5.709|5.997|5.694|5.768|6.202|6.109|5.901|5.916|6.249|6.274|6.61|6.338|6.477|6.711|6.639|6.296|6.472|6.188|5.916|5.985|5.575|6.862|6.264|5.995|6.235|6.084|5.916|6.415|6.494|5.77|6.035|5.588|5.978|5.684|5.432|4.906|5.074|5.168|4.543|5.467||5.669|6.6|6.301|6.58|6.61|6.832|6.605|6.099|6.311|6.049|6.146|6.121|5.731|5.847|5.625|5.457||5.694|5.528|5.353|5.484|5.425|5.854|5.393|5.417||4.603|4.647|4.943|4.956|5.506|5.442|4.748|5.583|5.872||6.045|5.551|6.435|6.852|6.514|7.16|7.183|6.973|6.605|6.405|6.884|6.706|6.561|6.832|7.074|7.432|6.225||||||||||5.146|5.128|5.598|4.901|4.528|4.563|4.553|4.477|4.195||4.111|4.202|3.988|3.975|3.294|3.891|3.978|5.568|||||||||||||||10.307|9.578|9.3|9.374|9.219|9.796|8.833|7.77|7.652|8.948|9.174|9.111|8.911|9.504|9.352|9.645|9.496|9.122|9.504|10.382|9.707|9.756|9.541|10.174|9.589|9.737|8.967|8.859|8.722|8.515|7.952|7.381|6.567|5.944|6.259|6.415|6.233|6.422|6.33|6.43|6.559|7.611|6.952|6.867|6.985|6.637|6.33|5.878|6.141|6.545|6.363|6.326|6.104|6.167|6.241|5.63|5.485|4.589|4.256|4.063|5.037|4.963|5.481|5.341|5.8|5.441|5.526|6.004|5.733|6.93|6.741|6.5|6.57|6.485|6.33|6.1|10.867|10.913||10.353|10.053|10.76|11.247|11.947|11.193|11.3|10.833|10.853|11.793|12.313|12.067|12.647|12.933|12.273|11.367|11.393|11.14|10.653|9.907|9.847|10.913|10.3|10.08|9.987|9.98|11.08|12.42|12.773|12.64|13.12
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07479|100844|/equities/hunan-haili|SHANGHAICOMP|7.37|7.81|7.97|8.35|8.25|8.14|8.38|7.96|8.04|8.27|8.02|8.18|8.48|7.89|7.17|7.11|6.97|6.9|7.29|7.08|7.33|7.33|7.17|7.12|7.25|7.05|6.77|6.91|6.93|7.32|7.05|6.85|6.83|6.88|6.93|7.08|7.16|6.98|6.82|6.96|6.61|6.36|6.29|6.56|6.4|6.28|7.14|||7.29|7.07|6.66|6.32|6.3|6.09|6.71|6.56|6.75|6.9|7.37|7.26|7.42|7.06|7.31||6.85|6.57|6.42|6.58|6.27|6.02|5.97|5.91|6.1|5.84|5.66|5.97|5.65|6.24|5.8|5.63|5.43|5.29||5.28|5.29|5.6|5.81|5.54|5.78|5.92|6.24|5.4|5.57|5.49|5.48|5.33|5.25|5.69|5.83|5.64|6.04|5.67|5.82|6.06|6.43|6.84|6.16|5.74|5.6|5.36|5.41|5.43|6.01|6.28|5.67|5.49|5.3|5.06||4.87|4.68|4.61|5.05|5.01|6.39|7.22|7.69|7.47|7.08|6.92|6.83|6.77|6.37|7.03||6.66|7.22|7.9|7.22|7.38|7.67|7.45|7.35|7.68|7.96|8.54|8.43|7.89|7.58|7.45|7.56|7.82|7.94|8.38|8.71|8.26|7.95|7.9|9.15|9|9|8.94|8.58|8.43|8.32|8.23|8.11|7.91|7.62|7.34|7.33|7.31|8.37|8.39|9.11|8.83|7.94|7.03|7.3|7.51|7.56|7.54|8.06|7.78|7.93|7.66|8.05|7.88|7.76|7.67|8.61|8.15|7.24|7.36|7.37|7.47|6.96|6.88|6.31|6|6.09|7.34|6.51|6.82|6.77|7.48|7.02|7.27|8.18|8.36|9.92|9.97|9.48|9.45|8.79|8.67|8.31|8.66|8.59||8.19|8.47|8.15|8.67|8.75|7.84|8.08|7.98|7.94|8.51|8.56|8.33|9.28|9.04|8.99|8.49|8.81|8.99|7.85|7.61|8.84|8.11|7.16|7.24|7.79|8.33|7.23|7.62|7.72|7.8|7.31
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07481|100392|/equities/huasheng|SHANGHAICOMP|4.39|4.45|4.6|5.19|4.93|4.86|5.07|4.91|4.98|4.64|4.45|4.64|4.7|4.43|4.31|4.66|4.6|4.5|4.53|4.28|3.79|3.96|3.94|4.09|4.1|3.93|3.93|4.01|4.13|4.59|4.66|4.05|4.03|4.16|4.35|4.43|3.95|3.96|3.83|3.66|3.63|3.49|3.38|3.65|3.44|3.39|3.73|3.92|4.11|4.26|4.12|4.1|4.04|4.01|3.97|4.53|4.35|4.69|4.66|4.33|4.27|4.36|4.27|4.14||4.2|4.18|4|4.16|3.91|3.99|4.06|3.88|4.05|3.95|3.5|3.91|3.85|4.24|3.83|3.68|3.81|3.74||3.63|3.58|4|4.01|3.82|4|4.09|4.19|3.98|4.06|4.15|4.12|4.23|4.34|4.46|4.75|4.9|5.06|4.75|4.82|4.95|5.04|4.84|4.95|4.82|4.6|4.35|5.03|4.64|5.04|4.95|5.04|5.09|4.38|4.26||4.15|4.02|3.79|3.94|4.07|4.26|4.88|5.59|5.71|5.79|6.03|6.25|6.19|5.43|5.89||6.08|6.85|6.79|6.95|7.35|8.13|7.37|7.62|7.29|7.38|7.36|6.58|6.6|6.72|6.81|6.6|6.14|6.29|6.08|7.17|7.84|7.02|7|7.54|7.19|6.38|6.23|6.29|6.2|6.09|6.23|6.17|6.01|5.67|5.42|5.34|5.42|5.8|6.59|6.06|6.31|6.3|6.28|6.52|7.5|6.01|5.43|5.68|5.4|5.21|5.16|5.27|5.18|5.17|5.21|5.44|5.29|5.16|5.33|5.03|5.13|5|4.87|4.71|4.46|4.22|4.8|4.65|4.84|4.75|4.91|4.66|5.24|5.26|5.51|6.15|6.43|6.42|6.34|6.28|6.35|5.92|5.98|5.96||5.69|5.57|5.56|6.01|6.04|5.71|5.81|5.73|5.58|6.2|6.08|5.63|6.14|5.75|5.62|5.21|5.41|5.27|5.06|4.87|4.89|4.98|4.9|4.76|4.78|4.75|5.51|5.45|5.36|5.3|5.47
07482|101001|/equities/new-wellful|SHANGHAICOMP|3.165|3.05|3.085|3.28|3.19|3.145|3.135|3.255|3.13|3.255|3.39|3.605|3.795|3.08|3.045|3.13|2.9|2.87|3.015|2.99|3.04|3.21|3.155|3.185|3.205|2.99|3.075|2.975|3.085|3.145|3.315|3.32|3.45|3.355|3.04|2.935|2.83|2.905|2.73|2.795|2.73|2.6|2.57|2.73|2.71|2.58|2.665|2.85|3.19|3.115|3.05|3.015|2.97|2.835|2.77|2.905|2.84|2.91|3.075|3.385|3.485|3.485|3.35|3.485||3.36|3.43|3.335|3.465|3.21|3.055|3.085|2.94|2.955|2.825|2.635|2.895|2.83|3.05|3.17|3.115|3.275|3.265||3.26|3.265|3.47|3.54|3.31|3.42|3.42|3.45|3.17|3.39|3.41|3.27|3.355|3.361|3.469|3.565|3.481|3.669|3.535|3.808|3.719|3.835|3.677|3.792|3.646|3.419|3.254|3.55|3.604|3.865|3.9|3.577|3.454|3.465|3.342||3.242|3.177|2.946|3.185|3.169|3.196|3.538|3.704|3.785|3.812|4.008|4.231|3.892|3.831|4.069||3.669|4.162|4.377|4.465|4.465|4.612|4.373|4.396|4.642|4.638|5.142|10.754|10.485|10.646|9.854|9.869|10.392|10.261|8.885|8.223|7.815|7.631|7.592|8.215|8.3|8.708|8.677|8.3|8.246|8.423|8.315|8.408|7.946|7.962|7.915|7.838|7.077|7.392|7.854|7.808|8.046|8.492|7.992|8.7|8.3|8.054|8.177|8.869|8.385|8.154|7.877|8.1|7.915|7.685|7.8|8.392|8.169|7.408|7.177|7.023|7.415|7.185|6.561|6.285|6.169|5.792|6.538|6.108|6.346|6.254|6.477|6.208|6.846|7.739|7.431|8.215|8.115|8.108|8.177|7.954|8.123|7.838|8.215|8.077||7.777|7.492|8.062|8.454|8.9|8.454|8.739|8.539|7.731|8.646|8.615|7.715|8.354|7.969|7.615|7.108|7.754|7.069|6.9|6.485|7.192|7.792|7.892|7.285|6.885|6.138|6.292|6.846|6.638|6.4|6.446
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07484|100715|/equities/hundsun-tech|SHANGHAICOMP|19.846|19.654|20.639|21.277|21.262||||16.515|15.585|20.32|20.11|21.38|21.95|22.02|19.52|18.02|18.7|20.02|19.87|18.5|19.94|19.17|20.74|20.7|20.43|18.86|18.48|19.31|21.11|21.44|21.56|21.05|19.91|20.04|19.33|17.57|17.65|15.77|17.09|17.32|16.24|16.45|13.48|13.69|12.5|12.4|12.18|12.76|13.3|13.46|13.68|13.36|12.62|11.98|11.63|10.8|11.42|11.62|11.68|11.4|12.41|12.54|13.04||13.74|13.85|12.2|12.81|11.52|11.19|||||10.19|10.25|10.55|10.83|10.86|12.05|12.63|12.69||12.58|12.56|12.38|12.38|12.02|12.3|12.34|13|13.04|13.3|12.78|12.96|13.44|13.72|14|14.3|13.85|13.51|13.9|14.21|14.32|14.46|13.41|13.15|13.41|12.85|12.2|12.39|13.29|13.02|12.7|12.31|11.49|11.06|11||10.41|10.49|10.67|12.24|11.75|11.24|12.26|12.97|13.36|13.53|13.84|14.03|13.29|12.22|13.84||13.76|14.62|15.18|15.49|15.29|16.02|16.15|16.3|13.73|13.96|13.91|14.58|15.01|14.55|14.19|13.05|14.24|13.93|13.93|14.87|15.15|15.58|15.02|15.7|15.25|15.3|15.91|16.79|16.28|17.3|17.72|19.18|18.25|18.49|17.88|17.83|16.91|17.62|19.91|20.25|20.53|21.06|22.21|20.4|22.59|22.69|20.43|19.33|19.18|15.6|14.73|16.55|16.29|15.98|16.63|16.3|15.87|14.76|14.84|14.9|15.53|15.95|14.9|13.38|13.49|14.19|15.46|15.61|16.79|15.55|16.28|15.13||16.214|17.529|19.921|18.293|18.686|17.129|16.786|16.414|15.9|16.593|16.2||15.557|14.736|15.464|15.393|16.964|15.6|15.007|13.679|12.393|13.471|13.607|12.764|12.186|11.907|11.707|10.307|10.507|10.493|10.264|9.964|9.464|10.321|9.15|9.057|9.229|8.107|8.507|8.95|9.536|9.157|9.664
07485|100582|/equities/zj-haiyue|SHANGHAICOMP|13.57|15.9|17.61|18.46|17.68|17.71|17.59|17.64|17.34|18.42|19.27|19.77|19.61|19.8|19.37|18.85|17.83|18.72|19.71|19.55|18.81|19.4|19.92|19.58|17.94|17.18|16.71|16.7|17.54|16.37|17.62|17.57|17.51|16.9|16.02|14.86|14.94|14.2|13.97|14.18|15.4|15.66|14.98|15.34|14.9|14.64|15.66|15.58|15.11|15.45|14.44|14.4|13.8|12.86|11.98|12.16|12.08|12.38|12.24|12.22|11.68|12.54|12.86|12.36||13.69|12.23|10.83|10.8|9.67|8.82|8.58|8|8.17|7.93|7.53|8.87|8.86|8.97|9.68|9.69|10.82|9.79||9.29|9.28|9.81|9.79|9.18|9.49|9.95|10.26|8.85|9.03|9.03|9.45|9.7|9.16|9.26|8.87|8.98|9.22|8.97|9.2|9.75|9.62|9.34|9.49|9.29|9.1|8.56|9.78|9.87|9.97|10.08|10.21|9.92|9.56|9.36||9.12|8.74|8.62|9.13|8.85|9.37|10.77|11.37|10.86|11.24|12.35|12.43|12.05|10.77|11.92||11.13|12.43|13.29|14.59|14.63|15.74|15.51|15.52|15.29|14.05|14.65|14.97|14.23|13.37|12.88|12.7|12.81|13.21|12.83|14.56|13.5|12.31|12.59|14.27|14.04|13.21|12.42|11.71|11.86|11.94|11.67|10.99|10|9.61|9.18|9.13|8.8|9.47|9.94|10.16|9.96|10.67|10.33|10.88|12.23|11.76|11.5|10.21|10.23|9.3|9.51|9.95|9.71|9.56|9.57|10.01|9.7|9.66|8.84|8.3|8.65|8.62|8.03|7.63|7.69|7.18|8.15|7.66||8.285|8.285|7.838|9.692|10.085|10.323|11.323|11.554|11.6|11.654|11.4|11.3|10.923|10.954|10.885||10.877|9.977|10.615|10.946|11.592|10.961|10.838|10.808|10.539|11.654|11.308|10.877|12.215|10.677|10.654|10.146|10.331|10.215|9.608|9.031|9.577|10.246|10.023|9.615|9.631|8.723|9.408|10.008|10.254|10.746|9.985
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07487|1056000|/equities/ikd-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07488|101082|/equities/industrial-sec|SHANGHAICOMP|4.282|4.056|4.207|4.348|4.522|4.287|4.089|3.83|3.731|3.915|4.089|4.112|4.343|4.291|4.277|4.437|4.319|4.235|4.324|4.352|4.319|4.574|4.682|4.602|4.432|4.348|4.211|4.451|4.352|4.494|4.602|4.625|4.658|4.766|4.875|4.555|4.597|4.357|4.55|4.536|4.447|4.357|4.225|4.352|4.244|4.272|4.654|4.851|5.162|5.529|5.435|5.533|5.435|5.646|5.463|5.74|5.176|5.19|5.19|5.938|5.463|5.783|6.074|5.712||6.583|6.413|5.449|5.656|5.397|5.778|5.707|5.293|5.383|4.95|4.31|4.757|4.621|4.818|5.072|4.842|5.086|4.903||4.522|4.159|4.437|4.404|4.103|4.296|4.287|4.696|4.738|4.691|4.837|4.658|4.795|4.931|4.898|5.359|5.195|5.67|5.524|5.74|5.482|5.806|5.679|5.853|5.143|4.771|4.508|5.049|5.411|5.543|5.435|5.435|5.199|5.035|5.016||5.063|4.729|4.536|4.376|3.825|4.169|4.423|4.941|5.223|5.468|5.745|6.004|5.952|5.552|6.103||6.3|6.931|6.997|6.973|6.997|7.561|6.926|7.016|7.293|7.585|8.093|8.685|8.51|8.5|8.435|7.29|7.62|7.77|7.63|8.585|8.5|8.41|8.9|9.41|9.72|9.55|8.635|8.85|8.345|8.655|8.67|8.885|8.55|6.83|6.785|6.8|6.465|7.03|8.155|8.1|8.325|8.7|8.53|8.18|8.835|9.09|10.215|11.47|10.06|10.16|8.995|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07489|100742|/equities/inesa-electron|SHANGHAICOMP|7.07|6.86|6.65|7.76|7.61|6.9|7.43|6.55|5.88|6.17|5.97|5.55|5.69|5.69|5.37|5.11|4.89|4.82|5.33|5.71|5.37|5.94|4.99|4.85|4.41|4.3|4.14|4.37|4.56|4.74|4.95|4.55|4.41|4.2|4.34|4.43|4.21|4.04|3.84|3.91|4.04|3.66|3.62|3.52|3.47|3.27|3.7|4|4.07|4.35|4.51|4.17|4.15|4.19|4.07|4.04|3.95|3.87|3.83|4.12|3.96|3.81|3.7|3.61||3.76|3.66|3.54|3.69|3.58|3.46|3.47|3.4|3.36|3.3|3.2|3.54|3.57|3.73|3.82|3.95|3.87|3.88||3.75|3.72|3.96|3.98|3.79|4.01|3.73|3.83|3.76|3.9|4.05|4.02|4.12|4.22|4.31|4.47|4.37|4.67|4.57|4.61|4.77|4.94|4.94|5.05|4.85|4.63|4.44|4.78|4.98|5.24|5.22|5.09|4.94|4.68|4.57||4.52|4.37|4.1|4.46|4.43|4.74|5.21|5.33|5.53|5.7|5.91|6.12|5.92|5.53|5.6||5.26|5.48|5.69|5.74|5.79|6.06|5.9|6.35|6.17|6.34|6.68|6.85|6.68|6.6|6.59|6.35|6.64|7.04|6.61|7.36|7.21|6.99|7.22|7.83|7.87|7.7|7.58|8|7.84|8.04|8.08|7.69|7.51|7.39|7.17|7.09|7.17|8.06|8.44|7.7|8.23|8.82|8.73|8.83|9.58|9.59|8.15|8.36|8.43|8.06|7.88|8.37|8.33|7.88|7.77|7.72|7.99|8.04|7.37|7.26|7.54|7.25|7.18|6.96|6.61|6.39|7.19|6.88|7.25|7.29|7.33|6.48|7.5|7.85|8.14|9.57|9.92|10.11|9.79|8.65|8.57|8.09|8.37|8.15||7.95|7.71|7.38|7.63|8.06|7.93|8|7.41|6.71|7.63|7.53|8.05|7.63|6.52|6.31|5.83|6.1|6.23|5.76|5.51|5.8|6.6|5.53|5.35|5.23|5.19|5.66|5.78|5.62|5.81|6.05
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.506|0.502|0.5|0.524|0.524|0.513|0.517|0.51|0.477|0.499|0.499|0.5|0.502|0.505|0.48|0.477|0.469|0.452|0.461|0.483|0.453|0.474|0.436|0.43|0.419|0.415|0.406|0.412|0.416|0.426|0.442|0.426|0.416|0.409|0.412|0.41|0.405|0.398|0.395|0.4|0.399|0.377|0.378|0.377|0.361|0.376|0.391|0.398|0.404|0.42|0.424|0.408|0.403|0.395|0.387|0.391|0.399|0.399|0.401|0.423|0.409|0.404|0.399|0.381||0.423|0.395|0.376|0.372|0.357|0.338|0.338|0.316|0.317|0.309|0.296|0.312|0.308|0.318|0.324|0.323|0.323|0.323||0.318|0.313|0.328|0.328|0.311|0.318|0.304|0.309|0.303|0.343|0.373|0.371|0.379|0.382|0.383|0.393|0.387|0.399|0.401|0.412|0.415|0.422|0.426|0.419|0.414|0.407|0.399|0.41|0.418|0.423|0.414|0.412|0.403|0.388|0.388||0.388|0.38|0.366|0.372|0.372|0.371|0.38|0.377|0.42|0.43|0.436|0.444|0.434|0.405|0.433||0.44|0.443|0.454|0.457|0.458|0.47|0.454|0.467|0.455|0.458|0.474|0.484|0.472|0.459|0.461|0.433|0.437|0.508|0.49|0.54|0.536|0.531|0.526|0.601|0.606|0.606|0.595|0.608|0.598|0.605|0.606|0.594|0.591|0.584|0.579|0.58|0.571|0.604|0.614|0.595|0.6|0.623|0.612|0.618|0.638|0.622|0.582|0.595|0.597|0.568|0.558|0.578|0.58|0.55|0.54|0.525|0.523|0.531|0.476|0.472|0.481|0.46|0.451|0.439|0.43|0.418|0.468|0.446|0.469|0.455|0.462|0.425|0.49|0.477|0.517|0.601|0.61|0.631|0.596|0.563|0.558|0.541|0.547|0.539||0.528|0.531|0.527|0.545|0.569|0.556|0.568|0.528|0.495|0.534|0.52|0.539|0.552|0.46|0.414|0.399|0.41|0.412|0.4|0.392|0.397|0.41|0.386|0.369|0.374|0.368|0.388|0.401|0.412|0.414|0.422
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|||||||4.34|4.26|3.92|3.88|3.66|3.77|3.55|3.43|3.42|3.44|3.28|3.26|3.68|3.59|3.68|3.77|3.64|3.98|3.96|4|3.89|3.68|3.8|4|3.88|3.82|3.75|3.97|3.89|3.89|3.92|3.87|||||3.21|3.37|3.38|3.21|3.72|4|4.09|4.38|4.14|4.12|4.11|4.05|4.26|4.87|4.62|||4.31|4.53|4.75|4.6|4.01||4.24||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.325|1.304|1.35|1.436|1.461|1.454|1.461|1.446|1.468|1.532|1.561|1.496|1.5|1.429|1.425|1.532|1.589|1.539|1.861|||||||||1.4|1.382|1.457|1.457|1.404|1.389|1.425|1.461|1.404|1.393|1.393|1.432|1.457|1.386|1.382|1.361|1.446|1.446|1.464|1.561|1.607|1.629|1.718|1.729|1.732|1.714|1.686|1.682|1.754|1.739|1.854|1.829|1.729|1.775|1.818|1.782|1.807||1.864|1.839|1.875|1.986|1.889|1.943|1.914|1.893|1.796|1.75|1.721|1.861|1.839|1.85|1.986|1.971|1.871|1.807||1.821|1.761|1.911|1.871|1.825|2.061|2.157|2.257|1.861|1.825|1.764|1.839|1.75|1.743|1.979|2.154|2.196|2.3|2.204|2.236|2.45|2.325|2.154|2.2|2.293|2.282|2.125|2.425|2.855|2.575|2.62|2.555|2.495|2.54|2.415||2.385|2.345|2.17|2.06|1.87|1.935|2.16|2.195|2.385|2.45|2.595|2.61|2.61|2.42|2.79||2.78|3.095|3.155|3.19|3.255|3.445|3.265|3.375|3.605|3.805|3.935|4.17|4.1|4.125|4.125|3.93|4.185|3.795|3.33|3.715|3.74|3.985|3.46|3.95|4.55|4.295|3.945|3.36|3.055||||2.395|1.93|1.93|1.905|1.83|1.91|1.93|1.895|2.01|2.085|2.06|2.075|2.105|2.075|2.235|2.565|2.255|1.93|1.775|1.685|1.65|1.65|1.645|1.745|1.71|1.68|1.75|1.715|1.71|1.7|1.615|1.535|1.555|1.47|1.63|1.65|1.7|1.695|1.75|1.705|1.805|1.805|1.96|1.985|2.14|2.21|2.175|2.115|2.085|2.09|2.065|2.075||2.06|1.995|2.015|2.145|2.23|2.24|4.64|4.52|4.49|4.81|4.94|4.61|4.67|4.38|4.36|4.01|4.22|4.11|4.02|3.86|4.04|4.31|4.42|4.27|4.33|4.68|4.83|5.33|5.15|4.3|4.44
07494|100996|/equities/beifang-chuang|SHANGHAICOMP|10.217|10.028|10.167|9.444|9.989|9.895|9.683|9.828|9.3|9.861|9.661|10.222|10.367|10.128|10|10.628|10.294|9.906|10.35|9.533|8.694|9.106|9.25|9.839|8.739|8.122|7.817|8.078|9.172|8.267|7.9|8.245|8.061|8.322|8.161|8.061|8.2|8.283|7.894|8.289|8.433|8.572|7.617|6.756|6.694|5.678|6.828|6.717|6.753|7.008|6.564|6.414|6.353|6.036|5.714|5.875|5.458|5.267|5.325|5.761|5.639|5.556|5.731|5.539||5.719|5.6|5.381|5.769|5.694|5.211|5.053|4.822|4.922|4.475|4.514|4.633|4.519|4.589|4.561|4.419|4.814|4.794||4.619|4.244|4.633|4.525|4.119|4.289|4.811|5.114|5.083|4.975|4.925|5.008|4.858|5.053|5.231|5.394|5.283|5.619|5.606|5.186|5.142|5.292|5.3|5.269|4.981|4.939|4.608|4.9|5.033|5.061|4.908|4.919|4.575|4.428|4.347||4.542|4.475|4.158|4.664|4.497|4.578|5.139|5.156|4.817|5.161|4.753|4.744|4.711|4.056|4.692||4.461|4.544|4.364|4.697|4.858|4.894|4.808|4.961|5.361|5.589|5.481|5.922|5.406|5.139|4.953|4.697|5.125|4.731|4.578|4.589|4.225|4.219|4.133|4.414|4.222|4.386|4.775|4.592|4.481|4.692|4.458|4.511|4.619|4.739|4.594|4.511|4.108|4.006|4.131|4.072|4.142|4.394|4.211|4.072|4.303|4.311|4.292|4.778|4.194|3.969|3.872|4.175|4.089|4.103|4.164|4.278|4.197|3.964|3.858|3.981|3.933|3.956|3.669|3.628|3.556|3.219|3.567|3.383|3.281|3.167|3.236|2.986|3.431|3.472|3.553|4.031|4.181|4.044|4.008|3.839|3.858|3.644|3.736|3.639||3.447|3.367|3.294|3.525|3.608|3.425|3.45|3.353|3.247|3.556|3.483|3.414|3.425|3.247|3.244|2.922|3.125|3.039|2.975|2.856|2.983|3.278|3.289|3.2|3.378|3.011|3.106|3.428|3.558|3.267|3.164
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.258|1.257|1.204|1.219|1.253|1.188|1.2|1.144|1.308|1.294|1.18|1.363|1.369|1.571|1.55|1.634|1.625|1.609|1.707|1.773|1.728|1.777|1.888|1.878|1.772|1.691|1.801|1.96|1.962|2.014|1.986|2.006|1.995|1.956|1.998|1.891|2.07|2.379|2.356|2.299|2.297|2.282|2.335|2.508|2.397|2.414|2.422|2.578|2.61|2.497|2.647|2.693|2.727|2.675|2.605|2.793|2.812|2.87|2.87|2.818|2.719|2.824|2.876|2.872||2.951|2.9|2.92|2.957|2.914|2.872|2.842|2.853|2.811|2.796|2.786|2.712|2.693|2.748|2.75|2.692|2.703|2.704||2.699|2.703|2.767|2.779|2.723|2.715|2.708|2.748|2.748|2.702|2.837|2.849|2.877|2.823|2.969|2.802|2.505|2.612|2.699|2.72|2.837|2.951|2.853|2.812|2.849|2.732|2.671|2.705|2.825|2.815|2.858|2.839|2.697|2.635|2.604||2.499|2.436|2.361|2.486|2.542|2.564|2.598|2.571|2.733|2.76|2.825|2.84|2.771|2.463|2.587||2.53|2.635|2.736|2.813|2.848|2.837|2.847|2.933|3.071|3.167|3.127|3.169|3.155|2.958|2.872|2.63|2.654|3.283|3.341|3.424|3.376|3.408|3.489|3.653|3.579|3.554|3.53|3.459|3.416|3.478|3.432|3.37|3.502|3.508|3.497|3.477|3.369|3.52|3.546|3.567|3.487|3.54|3.45|3.429|3.486|3.435|3.562|3.758|3.526|3.409|3.151|2.976|2.841|2.753|2.725|2.825|2.861|2.803|2.821|2.822|2.792|2.697|2.663|2.549|2.598|2.413|2.686|2.441|2.499|2.292|2.176|2.107|2.391|2.252||2.732|2.564|2.594|2.47|2.228|2.23|2.174|2.238|2.297||2.303|2.055|2.068|2.23|2.236|2.225|2.162|2.109|2.03|2.204|2.229|1.996|2.216|2.139|1.8|1.621|1.637|1.5|1.457|1.387|1.414|1.437|1.424|1.363|1.362|1.409|1.423|1.441|1.532|1.363|1.254
07496|100901|/equities/insigma|SHANGHAICOMP|5.44|5.68|5.94|6.58|6.68|6.47|6.17|6.81|6.14|7.1|7.06|6.87|6.74|6.9|6.59|6.43|6.17|5.82|5.29|5.49|5.43|5.86|5.98|6.14|5.95|6.02|5.74|6.12|6.4|7.09|6.69|6.66|6.37|5.76|5.89|6.18|6.01|6.55|6.2|6.39|6.82|6.23|5.58|5.38|5.57|5.33|5.08|4.95|4.91|5.43|5.66|4.71|4.49|4.2|4.09|4.38|4.27|4.16|4.27|4.68|4.16|4.42|4.39|4.29||4.28|4.39|4.21|4.46|4.4|4.25|4.29|4.03|4.06|4.03|3.64|3.98|3.96|4|4.16|4.11|4.35|4.27||4.24|4.4|4.55|4.81|4.09|4.19|4.16|4.25|4.07|4.31|4.41|4.53|4.58|4.71|5.25|4.86|4.8|5.04|4.93|5.02|5.13|5.34|5.39|5.44|5.36|5.14|4.93|5.28|5.51|5.75|5.71|5.71|5.47|5.38|5.27||5.1|4.94|4.76|5.06|5.1|5.33|5.74|5.7|6.01|6.36|6.41|6.56|6.17|5.56|5.9||5.63|5.98|6.18|6.16|6.27|6.65|6.3|6.52|6.75|6.99|7.61|7.71|7.56|7.31|7.23|6.82|7.06|7.47|7.11|8.39|8.42|7.9|7.27|7.35|7.33|7.19|7.17|7.5|7.26|7.13|7.07|7.04|6.88|6.9|6.42|6.39|6.18|6.62|7.14|7.11|7.43|7.77|7.75|7.55|7.89|7.82|7.26|7.54|7.36|7.36|7.1|6.89|6.78|6.79|6.87|7.19|7.46|6.61|6.66|6.73|6.84|6.54|6.43|6.07|6.31|6.11|6.9|6.6|7|7.02|6.95|6.49|7.1|7.29|7.51|8.66|8.19|8.74|8.75|8.48|7.99|6.93|7.17|7.2||6.97|6.77|7.04|7.1|7.99|7.22|6.9|6.9|6.49|7.26|7.21|7.16|6.9|6.21|6.07|5.71|6.08|5.75|5.49|5.23|5.63|6.02|5.42|5.19|5.24|5.07|5.34|6.13|6.33|5.96|6.13
07497|100868|/equities/inspur-soft|SHANGHAICOMP|12.04|12.04|12.61|13.57|13.68|13.16|13.58|12.98|13.02|13.7|14.73|15.48|14.7|15.01|14.39|14.21|12.94|13.15|13.69|13.27|12.86|13.73|13.62|15.27|15.43|14.68|13.55|13.33|14.9|18.07|17.77|13.49|12.26|12.78|13.07|13.41|11.68|13.36|10.6|9.81|9.72|9.02|8.69|7.96|8.03|8.32|8.79|9.37|10.13|11.29|11.49|10.79|11.37|10.43|10.05|9.67|9.41|9.19|9.25|8.95|8.68|9.09|9.02|8.7||8.73|8.94|8.6|8.88|8.43|8.38|8.35|8.24|8.09|7.88|7.91|8.33|7.97|7.85|8.29|8.08|8.81|8.46||8.16|8.06|8.59|9.2|9.72|8.11|7.67|8|7.73|7.68|7.99|8.27|8.41|8.53|9.07|9.34|8.76|9.2|9.24|8.43|8.6|8.927|8.447|8.52|8.293|8.34|7.467|8.22|8.253|8.553|8.593|8.58|8.153|8.087|7.833||7.533|7.713|6.84|7.313|7.413|7.933|8.54|8.533|9.367|9.487|9.427|9.74|7.44|6.78|7.213||6.887|7.533|7.44|7.34|7.667|8|7.72|8.067|8.32|8.567|9.427|9.38|9.207|9.14|8.933|8.72|8.853|9.173|9.187|9.68|10.507|10.2|9.733|11.073|10.56|9.827|9.533|10.107|9.953|10.547|10.36|10.673|10.113|9.96|9.367|9.16|9.293|10.1|10.367|10.587|10.567|11.787|10.787|10.807|11.327|11.393|10.873|12.42|11.08|10.287|9.54|9.613|9.32|9.313|9.647|9.953|9.82|9.347|9.213|9.447|8.933|8.933|8.7|8.253|8.213|7.86|8.713|8.367|8.687|8.753|7.667|7.227|8.447|8.22|8.613|9.84|10.127|10.653|10.36|10.073|10.36|9.993|10.473|10.507||9.74|10.26|10.367|9.733|11.013|10.513|9.46|9.633|9.053|10.02|9.94|9.067|10.093|9.627|9.4|8.947|9.52|8.573|8.6|7.82|8.353|9.3|8.607|8.253|8.68|8.82|8.913|10.447|11.927|9.633|9.827
07498|100953|/equities/silver-plaza|SHANGHAICOMP|7.01|7.19|7.07|6.85|6.88|6.82|6.56|6.97|6.54|6.73|6.7|7.03|7.41|7.14|7.11|7.23|6.66|6.81|7.4|7.43|7.45|8.19|7.89|8.03|7.48|7.22|7|7.27|7.55|8.1|8.5|8.19|8.13|7.92|7.95|7.47|7.22|6.86|7.12|6.97|6.83|7.09|7.1|7.48|7.48|7.85|8.28|8.51|8.9|9.14|9.08|8.83|8.43|7.92|8.05|8.82|8.82|9.01||8.64|8.5|9.46|9.82|10.37||10.12|10.17|9.6|9.7|9.68|9.67|9.35|8.77|8.6|8|7.48|8.72|8.8|10.09|10.58|10.48|11.14|10.38||10.68|10.88|11.43|11.33|11.11|11.75|11.6|11.76|11.35|11.86|11.7|12.02|12.51|11.78|11.51|11.22|10.5|10.83|10.65|11.39|11.46|11.54|11.01|11.62|11.72|11.222|11.167|11.595|12.411|11.522|11.25|11.933|11.378|11.356|10.406||9.845|10.389|10.211|10.9|10.706|10.489|9.989|10.217|10.567|10.567|10.745|10.539|10.139|9.028|10.133||9.933|10.472|10.706|10.956|12.111|12.7|12.995|13.356|12.439|12.328|12|12.183|11.922|11.311|11.006|10.883|10.9|10.944|10.556|12.222|12.328|12.345|11.611|11.9|11.789|11.55|11.745|12.033|12.311|12.311|12.444|12.256|12.117|12.778|12.717|12.367|12.611|13.506|13.9|14.05|14.483|15.133|14.995|15.645|16.25|15.639|15.339|14.867|14.595|15.044|14.683|16.811|16.294|15.556|15.428|15.983|16.433|14.828|14.778|14.817|15.172|14.306|13.867|13.433|13.611|12.956|14.333|14.639|15.717|14.889|15.083|13.906|14.789|15.278|15.1|15.789|14.883|14.422|14.261|13.989|14.761|14.333|14.75|15.383||14.372|13.822|13.633|13.483|14.289|13.933|14.433|14.467|13.9|14.039|13.828|13.589|13.667|13.528|11.483|11.067|11.289|11.778|11.667|11.3|11.172|11.556|11.333|11.283|10.906|10.506|11.172|11.022|11.25|11.167|12.083
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07501|101126|/equities/jangho-curtain|SHANGHAICOMP|6.25|6.25|6.5|6.93|7.11|6.99|6.91|7.15|6.73|7.28|7.26|7.74|7.57|7.24|7.15|7.33|7.12|6.68|7.61|7.81|8.05|8.36|8.82||8.84|8.64|8.34|8.37|8.97|9.25|9.66|8.68|8.5|9.67|9.65|9.52|9.51|10.2|10.13|10.21|10.67|9.93|10.94||||13.22|13.4|13.22|14.57|13.59|12.99|12.255|11.72|11.1|11.505|10.88|10.12|10.585|10.29|10.32|10.96|12.175|11.74||12.21|12.145|11.72|12.5|11.45|11.01|11|10.285|10.24|9.74|9.085|9.395|9.545|9.41|9.24|8.38|8.95|8.84||8.73|8.46|8.795|9.475|8.58|8.925|9.265|9.9|8.975|9.06|9.81|9.75|9.57|8.995|8.945|9.25|8.215|8.795|8.09|8.41|8.645|8.54|8.35|8.05|7.41|6.995|6.845|7.68|7.31|7.66|7.74|7.77|7.475|7.2|6.92||6.755|6.53|6.37|6.98|8.39|7.995|9.11|8.385|8.285|9.08|9.38|9.745|9.62|8.78|10.2||9.69|11.32|10.79|10.805|12.91|13.8|12.79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07503|100726|/equities/changjiang-ele|SHANGHAICOMP|7.75|7.48|7.8|9.02|7.99|8.07|7.75|8.38|8.4|8.71|8.64|9.75|8.62|7.43|7.15|7.03|6.13|5.9|6.56|6.55|6.33|6.3|6.42|6.97|6.47|6.03|5.34|5.75|5.73|6.09|6.27|6.39|6.34|6.38|6.46|6.8|6.42|6.47|6.67|6.81|6.8|6.9|5.82|6.02|5.96|5.82|5.88|6.14|5.99|6.21|5.93|5.82|5.36|4.76|4.65|4.53|4.52|4.65|4.65|4.96|4.79|5.05|5.23|4.97||5.28|5.02|4.57|4.61|4.25|4.21|4.22|4.07|4.01|3.95|3.73|4.17|4.13|4.14|4.44|4.35|4.69|4.55||4.58|4.59|4.86|4.95|4.8|4.55|4.42|4.45|4.22|4.3|4.44|4.52|4.6|4.8|5.05|5.12|5.02|5.33|5.18|5.33|5.55|5.74|5.64|5.99|5.67|5.54|5.24|5.93|6.13|6.7|6.51|6.34|6.13|6.04|5.82||5.46|5.23|5.11|5.27|5.33|5.48|6.18|6.31|6.67|7|7.25|7.26|6.89|6.47|6.99||6.66|7.48|7.66|7.68|8.05|8.39|8.21|8.86|8.23|8.4|8.48|8.65|8.65|8.23|8.28|7.81|8.31|8.55|8.89|9.61|9.87|9.51|9.39|10.06|10.32|10.36|10.36|10.98|11.21|11.23|11.32|11.41|10.67|10.55|10.09|10.05|9.8|10.35|11|11.08|11.44|12.28|12.2|12.21|13.02|12.84|12.77|13.87|13.74||12.36|11.601|11.388|11.333|11.425|11.999|12.369|12.443|11.351|10.879|11.333|11.166|10.685|9.899|10.324|9.797|11.24|10.704|11.064|11.277|10.75|10.167|9.714|10.037|9.936|11.388|11.268|11.971|11.296|10.065|9.963|8.058|7.993|8.169||7.429|7.096|8.104|7.854|9.223|8.983|8.095|8.261|7.623|7.429|6.92|6.633|7.318|6.087|5.995|5.171|5.125|5.125|4.922|4.69|4.949|6.022|4.607|4.441|4.515|4.413|4.598|5.162|5.477|4.69|4.811
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07510|100949|/equities/js-chunlan|SHANGHAICOMP|5.13|4.68|4.54|4.74|4.63|4.64|4.49|4.68|4.61|4.66|4.65|4.44|4.48|4.27|4.18|4.21|4|4.02|4.2|4.24|4.43|4.75|4.53|4.6|4.7|4.09|4|4.17|4.43|4.49|4.36|4.22|4.17|4.28|4.38|4.34|4.2|4.21|4.18|4.39|4.18|4.08|3.94|4|3.96|3.78|4.24|4.39|4.55|4.85|5.14|4.86|4.98|4.66|4.46|4.82|4.64|5.35|5.26|5.39|4.24|4.37|4.17|4.06||4.06|4.07|3.84|4|3.83|3.91|3.9|3.73|3.72|3.66|3.47|3.75|3.69|3.83|4.12|4.12|4.16|4.02||3.8|3.82|3.99|3.83|3.66|3.85|3.94|4.01|3.82|3.89|4.15|4|4.25|4.31|4.62|4.76|4.66|5.15|5.11|4.98|4.48|4.38|4.51|4.45|4.51|4.15|4|4.21|4.03|4.28|4.13|4.14|4.08|3.92|3.85||3.67|3.51|3.41|3.57|3.58|3.73|4.17|4.44|4.74|4.7|4.89|4.88|4.82|4.51|4.76||4.68|5.15|5.28|5.28|5.42|5.64|5.28|5.41|5.61|5.7|5.93|6.28|6.29|6.26|6.1|5.49|5.41|5.55|5.77|6.36|6.64|6.63|6.64|7.04|7.24|7.29|7.1|7.38|6.8|6.61|6.56|6.49|6.61|6.57|6.59|6.27|6.31|6.33|6.64|6.62|6.24|6.37|6.17|6.33|6.45|6.71|6.27|6.52|6.36|6.29|6.35|6.39|6.26|6.13|6.23|6.37|6.58|6.73|6.67|6.3|6.56|6.55|6.5|6.03|6.29|6.02|6.62|6.62|7.17|6.1|6.14|5.77|6.82|6.84|7.36|7.85|8.4|8.85|8.89|8.78|8.95|8.64|8.67|8.69||8.16|8.05|8.71|9.1|8.7|7.93|7.98|7.88|7.75|8.89|8.74|8.57|10.17|9.7|||||||||||||||||
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|2.646|2.758|2.865|3.181|3.046|3.027|2.915|2.977|2.877|3.127|2.869|2.977|3.023|3.096|3.062|3.077|2.873|3.019|2.65|2.577|2.712|2.577|2.465|2.546|2.523|2.454|2.385|2.354|2.615|2.723|2.5|2.446|2.373|2.473|2.431|2.489|2.354|2.5|2.096|2.042|1.996|1.962|1.931|1.954|1.919|1.896|1.958|2.042|2.142|2.25|2.25|2.119|2.069|1.977|1.954|2.019|2.004|1.962|2.058|2.146|2.169|2.925|2.855|2.815||2.84|2.795|2.91|2.79|2.63|2.585|2.595|2.585|2.61|2.435|2.31|2.59|2.595|2.745|2.875|2.84|2.98|3.085||2.85|2.845|3.06|3.13|2.955|2.91|2.98|3.285|2.815|2.88|2.9|2.98|3.07|2.985|3.23|3.36|3.26|3.62|3.485|3.44|3.62|3.835|3.945|3.69|3.655|3.745|3.585|3.96|3.715|4.085|3.84|3.84|3.745|3.475|3.265||3.025|3.105|2.85|3.18|3.47|3.86|4.335|4.6|4.455|4.515|4.98|5|4.585|4.24|4.725||4.68|5.225|5.5|5.56|5.595|5.65|5.415|5.735|5.915|6.565|6.405|12.22|12.06|11.75|11.56|11.09|11.53|12.11|11.28|13.01|13.7|13.33|13.49|14.75|15.42|16.64|16.57|14.28|13.85|14.4|14.88|14.36|14.16|14.09|13.49|13.18|12.97|13.1|14.86|14.59|15.15|17.08|16.43|16.92|17.83|15.8|15.34|15.5|14.66|14.03|11.61|12.82|12.78|12.33|12.01|12.13|12.33|10.75|11.02|10.74|10.82|10.67|9.24|8.73|8.91|8.31||9.586|9.529|9.107|9.757|8.829|9.45|10.036|10.136|10.836|10.921|10.3|9.121|8.857|9.007|8.514|8.714|9.057||8.743|8.514|8.786|8.593|9.664|7.786|7.871|7.636|7.207|7.6|7.579|7.05|7.243|7.1|7.064|6.421|6.85|6.636|6.157|5.793|6.2|6.914|6.593|6.143|6.129|5.914|5.529|6.25|5.8|5.564|5.771
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|5.5|5.54|5.51|5.93|6.35|5.34|5.29|5.35|5.33|5.52|5.52|5.54|5.57|5.57|5.51|5.49|5.3|5.45|5.53|5.51|5.5|5.7|5.86|5.83|5.77|5.73|5.71|5.78|5.63|5.7|5.71|5.64|5.68|5.57|5.64|5.6|5.71|5.3|5.29|5.26|5.36|5.16|5.08|5.1|5.03|5.39|5.29|5.62|5.99|6.11|6|5.89|5.83|5.59|5.44|5.54|5.46|5.38|5.42|5.43|5.4|5.46|5.41|5.38||5.63|5.39|5.25|5.3|5.25|5.3|5.19|5.1|5.07|4.92|4.87|4.9|4.78|4.83|4.85|4.84|4.89|4.88||4.78|4.73|4.78|4.74|4.69|4.9|5.03|5.07|5.11|5.07|5.15|5.15|5.37|5.87|5.78|5.76|5.97|6.04|5.99|6.01|6.06|6.16|5.99|6|6.03|5.92|5.86|5.88|5.94|6.12|6.27|5.96|5.89|5.95|5.92||5.78|5.7|5.69|5.69|5.7|5.69|5.82|5.87|5.72|5.81|5.71|5.65|5.59|5.36|5.49||5.3|5.29|5.51|5.41|5.29|5.54|5.63|5.45|5.44|5.59|5.42|5.48|5.52|5.44|5.43|5.28|5.94|6.88|6.67|6.77|6.91|7.01|6.85|6.91|7.01|6.88|6.79|6.78|6.51|6.59|6.69|6.49|6.57|6.45|6.43|6.42|6.27|6.52|6.65|6.64|6.69|6.81|6.74|6.8|6.99|7.11|7.27|7.67|7.77|7.5|7.7|7.02|7.02|6.89|6.78|7.02|6.69|6.68|6.72|6.73|6.89|6.77|6.84|6.62|6.64|6.36|6.36|6.39|6.51|6.51|7.3|6.83|7.04|6.89|7.27|7.53|7.93|8.13|8.1|8.15|7.79|7.61|7.73|7.59||7.35|7.09|7|7.4|7.23|6.98|7.14|6.98|6.68|7.09|7.2|7.06|7.19|6.41|6.42|6.18|6.17|5.93|6.03|5.89|5.88|5.88|5.86|5.79|5.79|5.8|5.98|6.47|6.41|6.55|6.56
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|6.543|6.8|7.064|7.321|7.379|7.107|7.079|7.286|7.357|7.357|7.214|8.307|8.464|7.864|7.836|7.921|7.95|8.05|8.279|8.664|8.279|8.264|7.557|7.671|7.529|7.607|7.5|7.057|7.164|6.65|6.65|6.679|7.014|7.093|7.15|7.121|6.864|6.514|6.564|6.636|6.543|6.714|6.721|6.714|6.864|6.957|7.207|7.486|7.786|8.186|8.057|8.357|8.386|7.814|7.914|7.814|7.857|10.63|10.1|10.82|10.13|10.43|11.64|11.39||12.7|12.04|11.42|11.77|10.91|10.9|11.23|10.1|10.18|9.66|8.95|9.5|9.16|9.62|10.08|9.94|10.47|10.52||10.79|10.32|10.79|10.85|9.67|9.98|10.16|10.15|9.23|9.42|9.47|9.9|10.09|11|11.49|11.96|12.013|12.9|12.5|12.42|12.813|13.493|13.167|13.347|12.473|12.72|12.107|12.987|14.02|13.353|13.407|13.027|12.1|11.987|12.267||12.36|10.84|10.373|11.14|10.54|11.613|12.32|13.573|14.42|14.7|15.313|16.42|15.853|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|5.781|5.823|5.958|6.608|6.796|6.296|6.239|6.435|6.615|6.608|6.954|7.269|7.535|7.992|8.127|7.638|6.965|6.981|6.5|5.9|5.838|6.335|6.581|6.538|6.346|5.923|5.704|5.844|6.396|6.875|6.608|5.867|5.825|5.386|5.585|5.654|5.583|5.665|5.435|5.617|5.252|5.467|5.442|5.54|5.237|4.852|4.967|5.273|5.292|5.694|6.09|5.344|4.838|5.058|5.058|4.854|4.939|4.906|6.815|6.388|6.027|6.42|6.305|6.155||5.225|4.872|4.96|4.423|4.072|4.01|4.058|3.772|3.723|3.505|3.053|3.623|3.853|3.975|4.075|3.98|4.173|4.09||3.96|4.09|4.173|4.043|4.04|3.853|4.072|4.18|4.06|3.947|4.09|4.015|3.87|3.49|3.285|3.118|2.89|3.047|3.08|3.06|3.18|2.96|2.862|2.897|2.873|2.745|2.672|2.825|3.038|2.817|2.772|2.743|2.68|2.595|2.533||2.535|2.425|2.342|2.482|2.6|2.645|2.833|2.962|3.05|3.09|3.123|3.215|3.062|3.098|3.29||3.277|3.445|3.625|3.705|3.93|4.03|3.877|3.875|3.607|3.73|3.792|7.655|7.53|7.12|7.105|6.985|7.35|7.515|7.305|7.73|7.92|7.76|7.94|8.385|8.375|8.45|8.3|8.685|9.055|8.735|8.635|8.6|8.905|8.63|8.46|8.195|8.415|9.06|9.59|9.39|9.37|10.01|9.645|10.065|10.53|9.545|9.355|9.51|8.57|8.335|8.125|8.925|8.8|8.345|8.255|8.465|8.695|8.13|7.85|7.725|8.075|7.58|7.25|6.84|7.105|6.715|7.805|7.845|8.57|8.205|9|8.235|8.605|8.415|8.46|9.11|8.7|8.175|7.545|7.175|7.275|7.03|7.475|7.44||6.87|6.815|6.95|6.45|6.84|6.475|6.725|6.49|6.305|6.885|7.06|6.37|6.36|6.04|5.725|5.385|5.385|5.11|4.95|4.78|5.015|5.325|5.395|4.845|5.17|5.095|4.99|5.345|5.32|5.445|5.485
07521|101009|/equities/high-hope|SHANGHAICOMP|4.2|4|4.05|4.2|4.24|4.18|4.07|4.1|3.91|3.88|3.76|4|4.07|3.85|3.84|3.75|3.64|3.49|3.83|3.77|3.89|3.99|4.02|4.11|4.11|3.91|4.17|3.93|4.04|4.15|4.38|4.19|4.15|4.4|4.32|4.21|4.09|4.15|3.73|3.59|3.21|3.27|3.05|3.09|3.09|2.94|3.31|3.47|3.63|3.79|3.71|3.71|3.64|3.6|3.53|3.69|3.62|3.66|3.7|3.99|3.98|3.92|4.09|4.09||4.38|4.14|3.92|4.04|3.93|3.89|3.85|3.72|3.77|3.7|3.52|3.91|4.03|4.14|4.01|3.92|4.1|4.14||4.17|4.06|4.33|4.34|4.14|4.34|4.17|4.51|4.27|4.44|4.58|4.52|4.88|4.59|4.2|4.39|4.29|4.72|4.6|5.07|4.88|5.15|5.24|5.04|4.87|4.48|4.28|5.02|5.13|5.04|4.83|4.74|4.59|4.44|4.4||4.31|4.03|3.73|3.93|3.95|4.24|4.76|5.02|5.3|5.46|5.53|5.78|5.7|5.31|5.77||5.56|5.92|6.04|6.05|6.29|6.89|5.95|6.15|6.33|6.68|7.22|6.98|6.75|6.65|6.68|6.11|6.39|6.6|6.68|7.7|7.96|7.49|6.97|7.29|7.28|7.02|6.89|7.11|7.03|7.01|6.66|6.55|6.45|6.36|6.26|6.08|5.88|6.17|6.72|6.67|7.09|6.8|6.67|7.06|7.16|7.15|6.5|7.14|6.68|6.54|6.48|6.67|6.53|6.57|6.59|6.83|6.37|6.21|6.1|6.12|6.28|5.99|5.76|5.37|5.62|5.24|6.08|5.82|6.22|6.17|6.63|6.23|7.38|8.43|7.28|7.49|7.4|7.61|7.37|7.17|7.19|6.86|7.11|7.2||6.88|6.81|6.81|6.85|7.38|7.06|7.14|6.55|6.29|6.78|6.74|6.19|6.79|6.33|6.23|5.79|6.05|5.92|5.86|5.52|5.9|6.49|6.48|6.93|6.41|5.45|5.74|6.44|6.43|6.52|7.08
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|8.16|8.16|8.4|9.13|9.09|8.86|8.71|9.29|8.39|8.59|8.87|8.52|8.77|8.28|8.11|8.14|7.53|7.44|8.13|8.32|8.38|9.17|9.01|9.1|8.85|8.43|8.01|8.26|8.39|8.81|9.26|9.04|8.5|8.72|8.92|8.87|10.07|8.57|||||8.63|8.12|8|7.02|7.98|8.46|8.73|9.51|9.27|9.3|8.95|8.86|8.67|9.36|8.89|9.11|8.63|9.16|9.09|9.42|9.63|9.38||9.94|10.12|10.36|9.77|8.6|8.6|8.67|8.33|8.34|8.08|7.8|8.4|8.29|8.69|8.88|8.64|9.23|9.08||8.81|9|9.57|9.71|9.12|9.41|9.82|10.17|10.06|11.35|10.92|9.88|10.24|10.64|11.2|11.44|11.82|12.15|11.72|12.57|11.86|12.29|12.34|12.5|11.26|10.46|10.24|10.64|11.13|11.81|11.54|11.27|10.94|10.8|10.15||9.93|9.93|9.34|9.83|10.48|11.81|12.3|12.16|13.9|13.83|14.4|13.86|13.32|11.44|12.27||11.77|12.99|13.16|13.21|12.96|13.53|12.63|13.49|14.84|15.1|15.66|16.32|16.91|16.34|15.29|14.56|15.22|14.4|15.11|16.33|18.85|15.53|15.99|16.77|15.53|15.84|15.49|17.18|16.99|19.12|15.03|14.45|14.99|12.8|11.98|11.94|11.63|11.41|11.64|11.35|11.78|12.6|12.12|12.49|12.58|12.59|12.74|13.99|13.8|13.45|13.3|12.44|12.16|12.63|13.57|12.24|12.8|12.3|11.8|11.78|12.41|12.09|11.12|10.25|10.6|10|11.48|10.92|11.43|11.42|12.02|11.51|13.28|13.26|13.32|14.52|17.09|16.81|16.77|17.19|17.14|16.21|17.53|16.93||17.69|16.25|15.44|16.22|17.29|17.4|18|16.18|16.05|17.08|17.75|15.51|16.72|16.44|16.85|14.81|14.68|13.88|12.94|12.31|13.62|13.12|13.48|12.64|12.43|12.6|13.28|14.79|14.22|14.72|14.44
07523|100594|/equities/hongdou-ind|SHANGHAICOMP|1.409|1.435|1.458|1.607|1.549|1.536|1.529|1.588|1.565|1.756|1.523|1.614|1.62|1.539|1.546|1.516|1.448|1.432|1.513|1.542|1.529|1.591|1.532|1.653|1.698|1.458|1.474|1.49|1.542|1.773|1.932|1.75|1.679|1.73|1.867|1.299|1.247|1.146|1.149|1.208|1.078|1.068|1.055|1.097|1.088|1.071|1.188|1.237|1.25|1.328|1.325|1.338|1.276|1.276|1.247|1.299|1.296|1.292|1.308|1.347|1.347|1.36|1.357|2.095||2.085|2.065|2.015|2.085|1.99|2.025|2.02|1.955|1.955|1.9|1.8|2.03|2.085|2.005|2.07|2.005|2.07|2.06||2.01|2.045|2.125|2.115|2.03|2.08|2.095|2.16|2.105|2.135|2.23|2.105|2.125|2.14|2.25|2.345|2.35|2.515|2.48|2.485|2.63|2.605|2.64|2.57|2.52|2.165|1.97|2.21|2.325|2.385|2.315|2.29|2.24|2.24|2||1.935|1.87|1.79|1.935|1.955|2.03|2.285|2.52|2.53|2.59|2.675|2.845|2.775|2.73|2.7||2.51|2.7|2.82|2.745|2.735|2.945|2.815|3.02|3.085|3.095|3.195|6.78|6.78|6.8||6.061|5.692|5.662|5.715|6.631|6.331|6.223|6.208|7.123|6.692|6.869|6.754|7.223|6.969|6.838|7.177|6.523|6.239|6.131|5.923|5.708|6.515|6.4|5.769|5.469|5.939|6.269|6.085|6.3|6.446|6.677|7.146|6.546|6.362|6.154|5.508|5.8|5.469|5.154|5.323|5.362|5.654|5.408|4.731|4.369|4.5|4.362|4.223|3.992|4.185|3.685|4.146|3.954|4.108|4.031|4.323|4.008|4.508|4.677|4.754|5.346|5.385|5.546|5.377|5.285|5.185|4.954|5.169|5.031||4.769|4.685|4.723|4.892|5.192|4.908|5.061|4.862|4.692|5.023|5.108|4.623|5.1|4.754|4.692|4.323|4.538|4.261|4.069|3.9|4.192|4.446|4.485|4.415|4.792|3.931|4.239|4.977|4.531|4.569|4.815
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|3.427|3.393|3.527|3.56|3.62|3.66|3.68|3.6|3.907|3.947|3.72|4.027|4.36|4.147|4.047|4.12|3.873|4.16|4.307|4.52|4.26|4.38|4.62|4.64|4.413|4.733|4.287|4.367|4.5|4.953|5.14|4.893|4.613|4.707|4.64|4.427|4.1|3.98|3.86|3.967|3.96|3.913|3.567|3.713|3.853|3.727|3.687|3.473|3.447|3.773|3.507|3.373|3.233|3.153|2.953|2.953|2.787|2.76|2.867|2.993|2.96|3.213|3.16|3.253||3.5|5.28|4.96|4.54|4.41|4.41|4.39|3.87|3.9|3.82|3.63|3.83|3.82|4.01|4.22|4.28|4.51|4.47||4.34|4.36|4.46|4.5|4.02|4|4.02|4.14|3.78|3.82|4.03|4.06|3.86|3.9|4.02|4.31|4.28|4.575|4.345|4.405|4.475|4.61|4.495|4.59|4.275|3.99|3.79|3.99|4.175|4.1|3.91|3.76|3.675|3.615|3.565||3.535|3.46|3.31|3.46|3.39|3.53|3.885|4.04|4.085|4.085|4.355|4.325|4.15|3.85|4.07||3.89|4.165|4.22|4.16|4.23|4.42|4.025|4.38|4.405|4.58|4.725|4.925|4.74|4.815|4.965|4.735|4.975|4.84|4.875|5.03|5.015|5.015|4.96|6.01|5.775|5.73|5.47|5.445|5.26|5.205|5.24|5.105|5.18|4.98|4.585|4.685|4.85|4.955|5.31|5.07|5.16|5.22|4.84|4.995|4.92|5.025|5.26|5.635|5.48|4.51|4.52|4.07|3.975|3.965|4.02|3.97|3.915|3.88|3.745|3.83|3.9|3.76|3.57|3.265|3.25|3.04|3.55|3.46|3.49|3.495|3.63|3.44|3.825|3.87|3.945|4.46|4.47|4.49|4.545|4.37|4.165|3.885|4.04|3.845||3.605|3.57|3.705|3.945|4.075|3.905|3.715|3.685|3.65|3.79|3.895|3.635|4.09|3.94|3.875|3.855|3.565|3.405|3.15|3.005|3.215|3.44|3.315|3.295|3.375|3.285|3.26|3.61|3.755|3.685|3.235
07526|101055|/equities/jiangnan-water|SHANGHAICOMP|3.85|3.792|3.685|3.717|3.513|3.507|3.502|3.66|3.67|4|3.695|3.803|3.76|3.59|3.485|3.553|3.368|3.385|3.745|3.61|3.572|3.775|3.78|4.01|3.9|4.015|3.697|3.62|3.82|3.502|3.428|3.322|3.272|3.325|3.422|3.417|3.26|3.217|3.26|3.348|3.34|3.305|3.147|3.167|3.405|3.428|3.435|3.39|3.385|3.44|3.545|3.375|3.382|3.215|3.138|3.32|3.23|3.19|3.237|3.54|3.382|3.56|3.585|3.3||3.322|3.275|3.163|3.272|3.05|3.025|3.065|2.95|2.94|2.875|2.805|2.987|2.998|3.055|3.17|3.062|3.178|3.155||3.123|3.072|3.24|3.397|3.065|3.237|3.05|3.1|3.03|3.098|3.143|3.18|3.538|3.445|3.598|3.428|3.07|3.215|3.163|3.197|3.303|3.312|3.185|3.31|3.295|3.232|3.1|3.502|3.625|3.558|3.598|3.525|3.47|3.34|3.315||3.263|3.215|3.075|3.36|3.482|3.522|3.658|3.717|3.75|3.732|3.815|3.77|3.772|3.268|3.48||3.31|3.482|3.542|3.565|3.64|3.808|3.69|3.49|3.62|3.62|3.757|15.7|15.28|14.98|14.67|14.24|16.33|17.39|17.39|16.27|16.58|16.22|16.45|17.82|18.4|18.41|18.52|19.44|19.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07528|100703|/equities/kanion|SHANGHAICOMP|19.715|19.674|18.833|20.514|20.667|20.042|20.722|20.375|19.882|20.826|22.188|23.604|24.569|25|25.271|24.924|23.424|23.229|22.049|20.625|19.924|20.757|21.465|21.972|20.632|20.042|19.215|19.819|18.472|18.521|19.792|20.243|20.389|19.055|17.785|18.188|18.792|18.611|19.014|20.465|19|19.715|18.604|20.903|19.993|18.438|18.611|19.938|19.25|21.674|22.049|21.104|21.188|21.729|19.944|19.403|18.403|18.5|19.993|20.34|19.819|19.285|19.028|18.347||18.722|17.924|17.736||14.965|13.743|14.535|12.826|13.528|12.965|12.986|12.889|13.049|13.889|15.521|14.521|15.069|14.722||13.514|12.875|13.368|13.312|12.312|12.903|12.778|13.285|12.076|10.278|10.618|10.632|11.042|10.264|10.292|10.278|9.264|8.785|8.826|8.368|8.833|8.819|8.479|8.146|8.042|8|8.125|8.458|8.924|9.035|9.215|9.167|8.472|8.549|8.243||8.111|7.965|8.306|10.215|10.625|10.757|10.993|11.479|11.181|10.625|10.854|10.896|10.264|9.292|10.285||9.847|10.785|10.924|10.993|11.854|11.812|12.312|11.861|11.389|11.361|10.889|13.392|12.6|11.675|11.725|11.117|12.275|12.567|12.692|13.258|13|13.758|13.308|13.142|13.15|13.175|12.808|13.317|13.442|13.508|13.65|13.833|14.083|13.808|13.483|13.733|13.067|14.55|15.342|15.567|14.95|15.542|15.783|16.375|16.958|16.225|15.933|15.033|14.075|13.775|13.567|14.758|14.517|14.208|14.142|14.717|13.35|13.117||13.333|13.289|12.641|12.135|11.186|11.256|10.013|11.731|12.103|14.34|13.961|14.737|13.18|15.192|15.897|15.731|16.365|16.026|15.103|14.417|14.5|14.494|14.333|15.205|16.391||15.365|14.93|16.122|15.513|15.526|13.519|13.43|14.346|13.532|13.853|14.006|12.93|15.058|13.455|12.82|11.904|9.93|10|10.173|9.897|9.442|9.654|8.93|8.846|9.122|8.68|9.211|9.961|9.57|9.769|9.865
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|6.331|6.337|6.408|7.142|6.911|6.686|6.604|6.698|6.74|6.834|6.621|6.905|6.793|6.716|6.828|6.663|6.006|5.923|6.373|6.319|6.621|6.615|6.391|6.462|6.154|6.077|5.905|6.26|6.385|6.923|6.497|6.538|6.621|6.106|6.248|6.172|5.976|6.178|6.112|6.396|5.965|5.97|5.604|5.633|5.426|5.278|5.917|6.42|6.408|7.077|6.935|7|6.74|6.473|6.278|6.781|6.917|7.988|6.491|6.899|6.509|6.994|6.787|6.586||5.982|6.053|5.828|6.071|5.639|5.03|5.095|4.805|4.787|4.598|4.373|4.917|4.911|5.248|5.746|5.669|6.106|6.118||6.16||||||||5.994|5.888|5.858|6.538|6.574|6.083|5.899|6.108|5.881|6.072|5.812|5.908|6.686|5.985|5.981|5.944|5.307|5.18|4.97|5.453|5.667|5.79|7.527|7.521|7.243|7.101|6.746||6.491|6.385|6.142|6.769|7.822|7.183|7.787|8.118|8.148|8.361|8.592|8.586|8.408|7.757|8.379||7.959|8.663|8.752|9.189|9.083|8.935|8.604|8.988|9.302|9.71|9.757|13.231|12.292|12.077|12.1|11.861|12.461|13.162|11.562|13.054|12.431|12.877|12.854|13.923|13.9|14.6|13.669|14.831|15.554|15.415|15.123|15.054|15.761|14.515|12.708|12.562|12.246|14.1|13.715|13.631|13.969|15.392|15.315|14.877|16.015|16.023|16.523|17.662|18.885|16.915|14.477|15.6|15.346|16.123|16.254|19.577|19.431|14.277|12.777|8.869|7.723|7.523|7.215|6.838|6.992|6.4|7.454|7.423|8.208||8.154|7.544|7.485|8.083|8.243|8.787|8.74|8.769|8.598|8.55|8.225|7.959|8.095|8.154||7.811|7.639|7.911|7.905|8.243|7.876|8.272|8.041|7.71|8.26|7.959|7.586|8.503|8.337|8.024|7.71|6.681|6.615|6.284|6.089|6.231|6.639|6.45|6.231|6.136|5.846|6.012|6.734|6.775|7.296|6.74
07532|101028|/equities/lianyungang-po|SHANGHAICOMP|4.07|4.06|4.06|3.85|3.91|3.62|3.7|3.46|3.34|3.55|3.51|3.69|3.86|3.44|3.31|3.37|3.19|3.27|3.64|3.7|3.68|3.96|4.08|4.16|3.52|3.27|3.27|3.32|3.49|3.33|3.38|3.18|3.16|3.33|3.35|3.24|3.73|2.97|2.99|2.93|2.9|2.89|2.82|2.86|2.89|2.86|3.05|3.13|3.2|3.34|3.29|3.28|3.25|3.23|3.19|3.35|3.27|3.31|3.33|3.48|3.39|3.46|3.5|3.48||3.6|3.6|3.52|3.53|3.42|3.49|3.47|3.37|3.37|3.34|3.15|3.3|3.23|3.3|3.43|3.39|3.35|3.32||3.26|3.28|3.53|3.56|3.44|3.46|3.57|3.64|3.44|3.41|3.47|3.48|3.62|3.79|3.88|3.98|4.07|4.39|4.37|4.88|3.71|3.9|3.877|3.846|3.715|3.615|3.515|3.954|3.846|3.962|3.985|3.977|3.838|3.639|3.631||3.538|3.269|3.146|3.323|3.331|3.408|3.685|3.785|4.054|4.215|4.431|4.646|4.377|4.046|4.454||4.4|5.754|6.231|6.239|6.285|6.569|6.385|6.615|7.115|7.192|7.561|7.946|7.561|8|7.3|6.769|6.631|6.462|6.115|6.192|6.038|5.892|5.846|6.485|6.7|6.654|6.454|6.277|5.892|5.877|5.146|4.915|4.838|4.739|4.685|4.615|4.508|4.739|5.015|4.792|5.038|5.146|5.115|4.862|4.862|4.962|4.985|5.462|5.046|5.015|4.992|4.846|4.769|4.715|4.692|4.877|4.931|5.054|4.731|4.785|4.708|4.615|4.431|4.169|4.331|4.123|4.761|4.492|4.731|4.785|4.754|4.538|5.031|5.192|5.346|5.854|6.038|6.2|6.069|5.908|5.908|5.669|5.977|5.708||5.546|5.4|5.508|5.777|6.115|5.838|5.923|5.992|5.685|5.908|6|5.623|5.915|5.715|5.585|5.169|5.431|5.092|5.061|4.785|5|5.362|5.415|5.239|5.046|5.061|5.477|5.862|5.754|5.969|5.908
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.191|5.574|5.691|5.443|5.311|4.903|5.029|5.054|5.043|5.271|5.591|6.054|6.449|6.234|6.014|6.703|5.629|5.526|6.26|5.586|5.62|6.023|6.169|7.086|6.749|6.777|6.937|6.877|6.971|5.854|5.617|5.123|4.926|5.009|4.88|5.217|4.609|4.589|4.523|4.511|4.766|4.563|4.56|4.249|4.471|4.269|4.446|4.554|4.489|4.946|4.84|4.357|4.251|3.923|3.751|3.971|3.806|3.84|3.963|4.571|4.297|4.234|4.509|3.891||3.714|3.634|3.546|3.717|3.306|3.151|3.12|3.034|2.94|2.897|2.654|2.94|2.977|3.086|3.297|3.129|3.251|3.049||2.866|2.931|2.886|2.911|2.734|2.857|2.863|2.9|2.986|2.9|2.886|2.669|2.651|2.706|2.763|2.857|2.766|3.034|3.026|3.209|3.226|3.317|3.276|3.105|3.069|3.024|2.717|2.993|3.319|3.376|2.929|2.914|2.748|2.655|2.598||2.562|2.419|2.36|2.521|2.671|2.905|3.026|3.24|3.379|3.362|3.674|3.86|3.607|3.288|3.495||3.336|3.595|3.631|3.781|4.421|4.655|4.5|4.514||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07542|100837|/equities/phoenix-proper|SHANGHAICOMP|9.22|9.04|9.13|9.89|10.14|9.62|9.63|9.5|9.91|10.28|11.01|9.96|8.79|7.5|7.36|7.47|7.25|6.93|6.9|7.17|6.56|6.4|6.26|5.94|6.29|6.18|6.02|5.71|5.93|5.97|6.05|5.68|5.56|6.01|5.94|5.81|5.4|5.47|5.25|5.02|4.77|4.77|4.65|4.8|4.83|4.85|4.83|4.94|5.05|5.14|5.05|4.91|4.8|4.63|4.58|4.77|4.64|4.76|4.68|5.08|4.88|4.95|5.4|5.45||5.74|5.63|5.46|5.39|5.05|5.13|5.09|4.83|4.94|4.73|4.54|4.76|4.83|5.04|5.24|4.9|5.06|5.05||5.18|4.72|4.95|4.95|4.5|4.7|4.69|4.83|4.66|4.64|4.84|4.76|4.94|4.99|5.34|5.44|5.54|6|5.83|5.92|6.12|6.16|6.05|6.19|5.89|5.61|5.46|6.05|6.04|6.69|5.84|6.1|5.82|5.58|5.55||5.08|5.1|4.7|5.06|5.03|5.38|6.03|6.28|7|7.39|7.34|7.08|6.88|5.87|5.5||4.8|5.31|5.69|5.82|6.07|6.42|6.34|6.69|6.86|6.67|6.75|6.72|7.1|6.95|6.66|6.51|6.8|7.73|7.63|7.36|6.52|6.47|6.41|7.05|7.1|7.35|7.21|7.62|7.59|7.49|7.83|7.72|7.16|6.41|6.25|6.1|6.23|6.64|6.69|6.54|6.35|6.49|6.41|6.09|6.41|6.36|6.43|7.08|6.51|6.45|6.61|6.43|6.39|6.27|6.54|6.63|6.71|6.92|7.01|7.4|6.81|6.83|6.41|5.5|5.54|5.36|5.89|5.66|5.85|5.91|6.1|5.79|6.6|6.39|6.89|7.27|8.76|9.68|10.09|9.15|9.22|8.6|8.98|8.82||8.8|9.26|8.91|9.59|9.59|9.54|9.55|9.26|9.39|9.63|9.32|8.49|9.62|9.5|8.62|7.93|8.75|8.66|8.64|8.47|8.18|8.92|8.56|8.25|8.49|8.09|9.15|9.91|10.17|10.82|10.54
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.12|8.29|8.38|9.25|9.29|9.07|8.9|9.37|9.34|9.86|9.76|10.6|10.89|11.24|10.68|10.51|9.59|9.67|9.77|9.46|9.23|10.33|10.27|11.31|10.99|10.94|9.92|10.06|10.78|12.02|13.76|13.87|13.32|13.05|13.24|13.06|11.46|12.24|10.23|11.24|10.81|10.48|10.59|9.09|8.39|8.41|8.26|8.49|8.54|8.62|9.23|8.3|7.8|6.91|6.85|6.71|6.57|6.67|6.69|7.13|6.86|7.61|8.14|7.67||7.73|7.59|7.32|7.55|6.89|6.71|6.79|6.59|6.59|6.36|6.26|6.67|6.93|7.53|7.97|7.99|8.34|8.49||8.33|8.38|9.11|9.31|8.62|8.77|8.92|8.9|8.8|8.95|8.97|8.95|8.58|8.6|8.45|8.54|8.25|8.86|8.58|8.84|9.3|9.18|8.97|8.93|8.75|8.55|8.18|9.06|9.74|10.15|9.53|9.31|8.92|8.92|8.57||8.22|8.16|8.56|8.36|9.12|10.02|11.01|10.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|5.86|6.25|6.69|7.13|7.05|6.69|6.82|6.57|6.43|6.9|6.58|7.05|6.82|6.74|6.64|6.54|6.36|5.86|6.49|6.59|6.52|6.9|6.92|7.03|7.02|6.87|6.82|7.21|7.21|7.65|7.45|7.33|7.28|7.91|7.58|7.59|8.11|7.11|6.64|6.76|6.5|6.52|6.8|6.5|6.4|5.81|5.98|6.09|6.19|6.7|6.62|6.46|6.16|5.9|5.69|5.94|5.74|6.03|6.02|6.3|6.17|6.45|6.5|6.36||6.63|7.08|7.12|6.93|6.01|5.87|5.82|5.62|5.69|5.4|5.32|5.86|6.03|6.12|6.41|6.19|6.51|6.39||6.22|6.15|6.56|6.41|5.92|6.02|6.1|6.34|5.97|6.12|6.42|6.39|6.49|6.83|7.34|7.79|7.63|8.07|8.18|8.35|8.53|8.39|8.56|8.84|7.35|6.73|6.36|7.28|6.66|7.19|7.15|7.1|6.85|6.65|6.2||6.1|5.83|5.4|6.09|6.47|6.84|7.88|8.12|8.46|9.14|8.79|8.57|8.5|7.5|8.65||8.36|9.57|10.92|10.4|10.96|11.4|10.55|11.28|10.6|9.72|10.1|10.1|9.35|9.25|9.06|8.98|9.91|10.24|11.74|12.88|13.03|11.45|11.88|12.41|12.7|12.46|11.62|12.17|10.87|10.29|10.35|9.94|10.3|10.07|9.61|9.32|9.41|9.86|10.48|9.78|10.62|10.94|10.36|11.03|11.13|10.49|11.41|11.92|9.39|8.53|8.42|9.14|8.96|8.49|8.78|8.63|8.32|8.34|8.03|7.78|8.3|7.62|7.41|7.16|7.13|6.09|7.13|7.14|7.66|7.72|7.99|7.46|8.61|9.21|9.7|9.26|8.54|8.2|8.17|8.21|7.9|7.88|8.22|8.1||7.86|7.75|7.6|8.03|8.42|8.24|8.57|7.81|7.85|8.49|9.15|8.28|8.65|8|8.08|7.57|7.45|7.43|6.96|6.79|7.31|7.14|6.94|6.92|7.86|7.42|6.94|7.79|8.55|8.05|7.47
07549|100570|/equities/sanfangxiang|SHANGHAICOMP|2.204|2.276|2.188|2.328|2.024|1.98|1.988|2.004|1.92|1.968|1.992|1.86|1.816|1.772|1.724|1.708|1.56|1.552|||||||||||1.816|1.744|1.736|1.672|1.672|1.688|1.708|1.672|1.72|1.588|1.548|1.56|1.512|1.5|1.48|1.524|1.516|1.648|1.576|1.644|1.688|1.816|1.8|1.824|1.832|1.764|1.696|1.804|1.712|1.78|1.84|1.872|1.82|1.848|1.824|1.736||1.708|1.696|1.644|1.676|1.596|1.612|1.624|1.568|1.6|1.556|1.456|1.56|1.524|1.556|1.6|1.56|1.608|1.576||1.516|1.556|1.62|1.624|1.56|1.592|1.608|1.676|1.576|1.608|1.672|1.652|1.712|1.72|1.744|1.812|1.78|1.9|1.84|1.892|1.92|2.064|2.008|2.016|2.016|1.852|1.788|1.94|2.012|2.188|2.156|2.024|1.948|1.912|1.856||1.792|1.716|1.636|1.76|1.816|1.876|2.092|2.12|2.248|2.344|2.608|2.392|2.292|2.152|2.4||2.368|2.564|2.58|2.696|2.632|2.86|2.672|2.62|2.816|2.824|2.832|7.06|6.82|6.59|6.44|6.28|6.52|6.48|6.7|7.78|7.76|7.04|7.09|7.83|7.44|7.24|6.97|7.08|7.13|6.84|6.78|6.62|6.64|6.24|5.81|5.73|5.67|6.03|6.34|6.31|6.73|6.73|6.46|6.65|6.59|6.44|6.79|6.7|6.52|6.36|6.12|6.43|6.29|6.33|6.47|6.84|5.97|5.87|5.75|5.81|5.69|5.56|5.38|5.01|5.11|4.84|5.84|5.28|5.53|5.48|5.84|5.57|6.25|6.17|6.46|7.77|7.68|7.66|7.62|7.43|7.67|7.64|7.1|7.13||6.8|6.66|6.81|7.21|7.67|7.16|7.54|7.1|6.46|7.28|7.09|6.32|7.35|7.25|6.3|5.8|6.04|5.85|5.56|5.28|5.6|6|5.86|5.51|5.38|5.34|5.8|6.5|6.67|7.26|6.45
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|4.75|4.16|4.57|4.76|5.1|4.88|5.04|4.78|4.66|4.11|4.29|4.15|4.09|3.99|3.86|3.8|3.49|3.45|3.86|3.88|3.95|4.09|4.08|4.24|4.22|4.01|3.91|3.97|4.53|4.3|4.31|4.03|4.06|3.91|4|3.76|3.76|3.91|3.96|3.97|3.88|3.32|3.21|3.27|3.34|3.3|3.75|3.87|3.86|4.459|4.727|4.223|4.014|3.709||||4.236|4.2|4.359|3.841|4.241|4.114|4.054||4.132|3.8|3.477|3.7|3.527|3.386|3.436|3.232|3.223|3.15|3.036|3.204|3.155|3.15|3.273|3.354|3.55|3.505||3.45|3.396|3.659|3.773|3.382|3.595|3.745|3.732|3.418|3.727|3.832|3.827|3.941|4.145|4.696|4.705|5.1|4.891|4.586|4.691|4.973|5.141|5.127|5.659|5.527|5.495|5.073|5.473|5.609|6.082|5.886|6.118|5.914|6.373|5.086||4.9|4.864|4.604|5.036|5.104|5.577|6.068|6.177|6.523|6.609|6.914|7.077|6.768|6.5|7.232||6.818|6.791|7.2|7.3|7.714|8.177|7.777|8.132|8.505|8.782|8.759|9.041|8.764|8.495|8.486|7.945|8.386|8.364|8.186|9.4|9.718|9.077||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.35|6.25|6.31|6.82|6.65|6.65|7.23|7.1|7.23|6.36|6.09|6.24|6.42|6.59|6.41|6.1|6.2|6.31|5.95|6.08|5.77|5.59|5.43||||5.76|5.71|5.72|6.22|6.26|6.33|6.32|6.04|6.14|6.12|5.86|5.88|5.78|5.63|5.69|5.34|5.44|5.16|5.46|5.2|6.15|6.54|5.91|5.51|5.25|5.38|5.38|5.28|5.06|4.92|5.06|5.37|5.13|5.67|6|5.04|4.79|4.62||4.7|4.56|4.35|4.62|4.4|4.35|4.4|4.25|4.09|4.04|3.89|4.37|4.47|4.51|4.93|4.56|4.56|4.57||4.51|4.36|4.63|4.44|4.17|4.43|4.38|4.57|4.22|4.6|4.92|5.31|5.75|5.52|5.7|5.77|5.59|5.97|5.71|6.12|6.22|6.24|6.4|6.76|6.9|7.26|7.16|6.17|6.24|6.64|7.08|6.32|6|5.96|5.71||5.49|5.41|5.14|5.76|5.98|6.19|6.65|6.82|6.99|7.72|8.38|8.36|7.31|6.54|7.15||6.84|7.76|7.52|8|8.11|8.37|7.86|7.64|8.08|8.36|8.99|9.27|8.76|8.83|8.03|7.59|8.85|8.33|8.09|9.79|10.11|11.15|10.71|9.65|9.3|9.52|9.37|9.79|9.04|9.49|8.88|8.54|8.9|8.79|8.58|8.81|8.5|8.48|8.21|7.35|7.76|8.1|7.89|8.55|8.71|8.7|8.79|9.18|9.12|8.65|8.51|8.92|8.83|9.67|9.17|9.53|9.52|8.57|8.41|8.77|7.91|7.64|7.56|6.9|6.9|7.08|7.87|7.79|8.4|8.38|8.7|8.05|9.07|9.2|9.07|9.83|10.07|10.65|10.89|10.65|10.93|10.48|10.48|10.58||9.97|9.6|10.6|10.66|10.07|9.17|9.37|9.02|9.25|10.15|9.14|8.81|9.42|8.87|9.28|8.73|9.28|9.63|8.61|7.86|7.58|7.02|6.75|6.5|6.45|6.29|7.74|7.27|7.72|7.25|7.54
07554|100448|/equities/js-sunshine|SHANGHAICOMP|2.9|3.03|3.07|3.61|3.35|3.45|3.72|2.88|2.9|2.82|2.65|2.61|2.69|2.56|2.51|2.49|2.4|2.33|2.4|2.39|2.36|2.47|2.5|2.53|2.49|2.44|2.45|2.52|2.56|2.57|2.64|2.5|2.49|2.51|2.62|2.5|2.36|2.29|2.31|2.36|2.31|2.28|2.24|2.26|2.35|2.19|2.35|2.4|2.44|2.57|2.56|2.54|2.49|2.44|2.36|2.51|2.55|2.49|2.55|2.58|2.69|2.85|2.88|2.78||2.79|2.82|2.78|2.91|2.87|2.86|2.79|2.77|2.73|2.65|2.56|2.7|2.65|2.75|2.87|2.9|3.05|2.71||2.65|2.62|2.79|2.79|2.67|2.79|2.86|2.95|2.83|2.87|2.97|2.98|2.98|3.03|3.23|3.39|3.38|3.39|3.41|3.42|3.44|3.59|3.49|3.6|3.53|3.47|3.32|3.63|3.85|3.35|3.36|3.37|3.26|3.15|3.03||3.01|3.06|2.74|2.85|3|3.12|3.49|3.6|3.81|3.91|4|4.14|4.03|3.81|4.14||4.01|4.29|4.42|4.45|4.44|4.63|4.46|4.6|4.87|4.92|5.16|5.23|5.23|5.39|5.05|4.89|5.13|5.2|5.2|5.35|5.31|5.23|5.15|5.51|5.58|5.57|5.53|5.7|5.98|5.53|5.6|5.79|5.43|5.03|4.88|4.87|4.75|4.96|5.19|5.18|5.35|5.63|5.56|5.7|5.8|5.73|6.61|6.55|6.6|6.46|6.35|6.26|6.16|6.21|6.43|6.28|6|5.9|5.56|5.72|5.69|5.48|5.33|5.05|5.15|4.9|5.52|5.58|5.87|5.84|6.04|5.69|5.91|6.74|6.13|6.47|6.44|6.77|6.83|6.85|6.92|7.06|6.6|5.59||5.34|5.24|5.32|5.77|5.89|5.63|5.79|5.63|5.68|6.09|6.24|5.72|6.07|5.63|5.52|5.16|5.47|5.24|5.18|4.94|5.25|5.67|5.16|5.2|5.07|5.03|5.5|6.28|6.31|6.55|6.51
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07558|100434|/equities/wuzhong|SHANGHAICOMP|10.3|10.58|10.58|11.31|11.55|11.08|10.59|10.93|10.87|11.97|11.41|12.09|11.63|10.84|10.22|10.7|10.29|10.07|11.32|11.55|11.59|11.87|11.85|11.78|11.58|11.86|11.28|11.74|12.93|14.14|13.58|11.79|12.07|11.67|12.28|12.75|12.59|13.19|13.35|13.24|13.87|14.46|13.2|13.57|13.85|15.64|18.8|17.41|17.5|17.04|13.82|13.26|13.4|12.36|12.1|13.05|10.95|9.81|9.92|9.35|9.22|9.13|8.66|8.46||8.09|8.09|7.66|8.14|7.33|7.16|7.2|7.08|6.72|6.33|6.3|7.1|7.15|7.31|7.67|7.72|7.61|7.57||7.46|7.4|8.09|8.13|7.73|8.1|8.41|8.61|8.36|9.17|8.82|9.18|8.87|9.16|9.16|9.42|8.99|9.79|9.61|10.15|10.23|9.98|9.51|10.15|9.68|9.41|9.09|10.74|11.05|10.37|9.91|10.04|9.52|9.54|9||8.74|8.61|7.85|9.1|10.64|11.35|12.47|12.05|10.7|10.28|10.43|10.45|10.21|9.6|10||9.42|10.16|10.02|10.06|10.38|10.99|10.52|10.73|11.25|11.86|12.71|13.46|12.77|12.6|12.14|11.18|12.01|11.39|10.94|13.2|13.38|14.64|12.95|14.42|14.47|12.78|12.84|14.45|11.36|10.2|9.03|7.37|6.78|6.68|6.42|6.34|6.25|6.74|7.17|6.74|6.67|7.41|7.25|7.71|6.69|5.88|5.84|5.89|5.69|5.69|5.9|6.21|6.11|6.14|6.13|6.69|6.38|6.23|6.18|6.24|6.35|5.86|5.33|4.97|5.11|4.95|5.83|5.8|6.16|6.05|6.42|5.82|6.47|6.9|6.31|7.16|6.62|6.39|6.46|5.59|5.4|5.22|5.4|5.29||4.81|4.64|4.74|5.05|5.25|5.11|5.21|5.17|5.17|5.49|5.37|4.97|5.31|4.65|4.62|4.32|4.42|4.06|3.87|3.73|4|4.1|4.07|3.95|3.91|3.81|3.86|4.3|4.4|4.58|4.48
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07561|100641|/equities/yangnong-chem|SHANGHAICOMP|16.217|16.375|17.567|19.456|20.633|20.206|18.983|19.706|19.322|17.867|17.883|18.9|19.806|19.678|19.233|19.05|17.433|16.411|19.011|19.511|20.139|20.656|20.139|19.394|19.222|17.65|16.628|16.1|15.978|17.544|18.733||17.95|18.233|19.639|19.383|19.372|21.961|21.811|23.3|21.267|22.372|21.556|21.233|21.411|19.511|19.122|19.472|18.578|21.111|18.383|17.75|17.828|19.583|18.128|16.906|14.761|13.089|13.556|13.528|13.239|13.578|13.056|12.078||12.078|12.111|12.372|12.272|11.439|10.844|10.928|10.272|10.606|10.094|9.167|10.439|10.278|11.122|12.044|11.411|12.183|11.844||11.683|10.744|11.928|12.722|12.433|12.578|12.528|11.928|11.556|11.394|11.994|11.25|10.922|10.083|10.278|10.244|9.628|10.344|9.994|9.783|10.206|10.156|10.167|9.356|8.994|8.522|8.15|8.878|9.167|9.478|9.35|9.222|8.706|8.717|8.722||8.467|7.944|7.506|8.111|8.289|8.75|9.333|9.811|9.683|10.189|9.728|9.9|9.528|8.911|9.706||9.506|9.8|10.089|9.733|9.972|10.539|10.078|10.428|11.106|11.517|12.339|12.589|12.494|12.183|12.206|11.806|11.756|11.95|11.633|12.917|12.656|13.439|12.944|14.656|15.3|15.589|15.761|16.506|16.533|14.378|14.472|14.656|13.606|13.572|12.667|12.289|12.656|12.989|14.256|14.206|14.194|14.383|13.344|13.361|14.217|14.244|15.6|15.672|15.794|14.944|14.411|14.494|14.039|13.811|13.761|14.95|12.722|12.567|12.611|12.478|12.917|11.256|11.022|9.211|9.811|9.339|11.3|11.694|12.05|11.583|12.644||13.175|14.158|14.133|19.123|19.098|22.056|22.59|21.738|21.174|20.518|20.544|22.128||21.128|19.749|21.518|22.374|23.169|20.02|20.098|19.672|19.262|21.108|20.446|20.18|19.698|18.308|18.195|17.072|18.38|17.436|17.579|16.969|17.174|18.323|18.882|18.267|18.02|17.313|17.867|19.036|18.19|18.826|18.477
07562|100908|/equities/yueda-invest|SHANGHAICOMP|8.94|9.16|9.42|10.06|10.36|10.15|10.25|10.59|10.81|10.84|9.6|10.27|10.43|9.98|9.98|10.14|9.71|9.71|10.51|10.95|10.82|11.83|11.81|10.96|10.98|10.88|10.96|10.68|10.3|10.12|10.32|9.81|9.86|10.27|10.79|10.42|10.31|9.98|10.01|10.32|9.29|9.17|9.24|9.28|9.17|9.16|9.27|10.5|11.108|12.1|11.125|10.983|10.875|10.817|10.592|11.975|12|11.45|12.092|12.942|12.1|13.292|13.625|12.575||13.975|12.333|10.858|9.742|9.283|9.825|9.783|9.292|9.008|9|8.5|8.625|8.208|8.55|8.225|7.742|7.842|7.625||7.35|7.042|7.55|7.392|7.083|7.367|7.033|7.408|7.325|6.917|6.933|7.025|7.117|7.775|8.383|8.725|8.792|9.4|9.25|9.742|9.9|10.4|9.85|9.9|9.95|9.7|9.358|10.133|10.6|11.592|11.3|10.775|10.217|10.375|10.15||11.475|10.383|9.883|10.242|10.225|9.742|10.1|10.1|10.05|10.433|10.625|11.3|11.525|10.042|11.667||12.317|12.258|12.4|11.667|12.058|12.758|11.575|12.475|12.125|11.842|13.333|12.85|13.033|12.658|12.667|11.458|11.158|11.433|10.158||11.019|11.795|12.276|13.07|12.878|13.955|14.032|14.468|12.955|12.577|12.647|11.91|12.167|11.987|11.103|11.109|10.032|10.673|10.058|9.378|9.558|10.25|9.789|10.827|10.936|10.506|12.135|11.904|12.365|11.904|9.84|9.276|8.897|8.814|8.41|8.397|8.128|7.513|7.455|7.744|7.442|7.16|7.006|6.551|6.359|5.378|6.147|5.872|6.09|6.026|6.788|6.256|6.814|7.673|8.135|9.006|9.513|9.461|8.763|8.577|8.442|7.821|8.327|7.59||7.468|7.288|7.481|7.808|8.192|8.096|7.635|7.013|6.391|6.891|7.205|5.891|6.705|6.372|6.34|5.981|5.737|5.115|4.654|4.455|4.558|4.667|4.103|4.006|4.179|4.083|4.045|4.506|5.179|4.833|4.186
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|5|4.864|4.724|5.052|4.9|4.872|4.688|5.212|5.228|5.344|5.128|5.392|5.108|4.98|4.744|4.528|4.232|4.376|4.372|4.332|4.376|4.624|4.712|4.4|4.296|4.12|4.02|4.032|4.276|4.28|4.528|4.296|4.148|4.088|4.068|4.208|4.04|4.06|3.788|3.744|3.808|3.712|3.528|3.272|3.348|3.376|3.28|3.632|3.84|4.232|4.328|4.28|4.316|4.104|3.96|3.892|3.716|3.676|3.552|3.704|3.648|3.732|3.728|3.592||3.496|3.436|3.324|3.448|3.284|3.176|3.084|3.04|3.164|3.012|2.728|2.94|2.896|3.076|3.292|3.244|3.34|3.284||3.316|3.348|3.54|3.556|3.4|3.308|3.192|3.36|3.244|3.184|3.208|3.256|3.312|3.412|3.64|3.676|3.768|4.096|4.048|3.932|4.08|4.338|4.111|4.262|4.198|4.151|3.907|4.151|4.249|4.396|4.342|4.284|4.227|4.056|3.947||3.791|3.522|3.402|3.551|3.442|3.524|3.593|3.696|3.924|3.967|4.042|4.202|3.969|3.696|4.06||3.962|4.2|4.411|4.373|4.478|4.787|4.609|4.764|4.747|5.038|5.211|13.495|14.178|13.083|13.017|12.483|13.367|13.15|12.967|13.006|13.333|12.933|13.061|13.089|15.05|14.172|14.633|15.161|15.367|16.039|15.8|16.078|15.867|15.439|14.583|14.667|14.361|14.728|16.306|17.139|16.667|17.445|16.267|16.75|16.078|15.283|13.95|15.622|15.333|13.911|12.217|13.561|13.306|13.25|13.433|13.111|13.433|12.044|11.767|11.161|11.667|11.667|11.245|9.972|10.128|9.372|11.222|10.872|11.272|10.4|11.25|10.389|10.867|11.889|12.75|14.283|14.267|14.472|14.161|13.206|13.617|12.678|13.15|13.689||13.617|13.222|14.194|14.322|15.645|13.472|13.761|13.506|12.922|13.944|13.917|13.222|13.628|13.6|13.261|12.939|12.856|13.294|12.478|11.895|12.45|11.75|11.772|10.772|11.717|11.028|10.833|12.506|11.45|11.278|10.85
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07566|100885|/equities/zongyi|SHANGHAICOMP|9.85|10.17|9.83|11.07|10.83|10.14|9.69|10.35|10.02|10.42|11.65|12.28|11.35|11.26|11.09|9.99|8.8|8.79|8.28|7.93|7.62|8.23|8.21|8.4|8|7.35|7.1|7.29|8.34|9.11|8.58|8.16|7.91|7.12|6.89|7.18|6.82|7.2|6.46|6.37|6.27|6.34|5.96|5.76|6.24|5.9|6.86|7.27|7.44|7.72|8.44|7.61|7.37|6.47|6.32|6.35|6.43|6.13|6.45|6.76|6.82|6.43|6.25|6.19||6.18|6.04|6.05|6.7|6.15|6.09|6.17|5.84|6.11|5.31|5.16|5.46|5.31|5.66|6.23|6.31|6.33|6.34||6.32|6.34|6.76|6.57|6.27|6.68|7.08|7.08|6.85|6.65|6.75|7.407|7.893|7.653|7.893|8.02|7.933|8.493|8.153|8.567|9.413|9.933|9.427|10.16|9.813|9.767|9.4|10.36|11.073|10.953|10.787|10.88|10.14|10.267|9.767||9.407|9.6|9.2|10.62|10.327|10.44|11.147|11.353|11.873|10.673|10.92|11.847|11.793|10.467|11.247||10.833|11.5|11.66|11.767|12.293|13.273|13.233|14.953|14.647|14.907|15.067|15.393|14.333|13.26|12.653|12.693|12.98|13.533|13.067|13.84|14.687|14.333|14.2|15.987|15.973|15.753|15.653|16.893|17.2|16.247|15.613|14.94|15.3|14.073|13.933|13.613|14.093|14.18|14.02|14.467|14.307|14.467|14.66|14.567|15.533|14.767|14.98|16.987|14.8|12.753|12.587|12.273|12.16|10.833|10.84|10.98|11.353|10.1|9.533|8.76|9.147|8.987|8.293||7.764|7.102|7.609|7.742|8.436|8.751|8.942|8.236|9.067|9.427|9.493|9.764|9.471|8.773|8.627|8.422|8.191|7.502|7.476|7.347||7.182|7.067|7.52|7.733|8.116|7.502|7.662|7.711|6.871|6.991|7.085|6.707|7.018|6.853|6.556|6.276|6.52|6.044|5.991|5.689|5.876|6.596|6.396|6.04|5.809|5.751|6.245|7.085|7.422|7.209|7.427
07567|100707|/equities/changyun|SHANGHAICOMP|9.19|9.6|10.34|10.97|10.69|10.59|10.69|10.77|11.15|11.37|11.16|11|11|10.37|10.33|10.4|10.29|9.84|10.54|10.87|10.55|11.23|11.43|11.39|10.87|10.99|10.33|10.93|11.41|11.35|11.82|11.6|11.32|11.92|12.33|12.23|12.59|12.7|12.37|12.36|12.39|11.77|11.84|12.17|12.09|10.88|11.32|11.31|11.58|11.35|11.46|10.98|10.14|9.45|9.46|9.19|8.94|9.14|9.32|9.19|8.79|9.06|8.94|8.84||9.22|9.22|8.82|8.88|8.22|8.24|8.35|7.88|7.74|7.58|7.25|7.92|8.21|7.83|7.98|7.73|7.92|7.83||7.85|7.75|8.21|8.3|8.04|8.36|8.44|8.59|8.53|8.76|8.73|8.84|8.9|8.98|9.16|9.37|9.3|9.49|9.33|9.62|9.54|9.51|9.37|9.3|9.16|8.92|8.71|9.35|9.91|9.87|9.59|9.62|9.36|9.31|9.25||9.31|8.91|8.5|8.57|8.84|8.93|9.43|9.64|9.54|9.74|9.94|10.27|9.96|9.23|9.84||9.43|10.06|10.26|10.22|10.47|10.48|9.98|10.4|10.66|11.06|11.7|11.92|11.56|11.36|11.28|10.69|11.24|10.98|11|12.07|12.04|11.9|12.23|12.6|12.53|13.49|13.01|12.63|12.41|12.59|12.31|12.45|12.29|12.22|11.83|11.82|11.73|12.3|13.08|13.07|12.58|12.29|11.92|11.49|11.37|11.32|11.07|11.75|11.17|10.88|10.57|10.69|10.41|10.33|10.46|11.04|10.89|10.55|10.08|10.17|9.86|9.61|9.27|9.18|8.8|8.33|9.32|9.32|9.94|9.74|10|9.39|10.25|10.74|11.07|12.8|13.32|13.04|12.52|12.34|11.96|11.63|12.03|12.41||11.88|11.67|12.12|12.22|12.82|12.22|11.92|11.24|11.22|11.91|12.04|11.17|11.82|10.91|10.7|10.28|10.04|9.74|9.56|9.19|9.69|10.01|9.89|9.75|10.74|9.65|10.32|11.43|12.14|11.25|11.36
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|12.07|12.12|12.23|12.71|12.86|12.67|12.43|12.28|11.96|12.85|12.96|13.56|13.85|13.36|13.39|13.59|13.21|13.52|14.36|14.14|14.06|14.91|15.41|15.23|14.85|14.79|14.81|15.26|14.97|15.56|16.27|16.19|16.15|16.34|17.23|16.74|16.77|16.89|17.12|17.16|15.82|15.66|15.68|16.74|16.35|15.74|17.55|19.28|20.14|21|21.16|21.25|21.15|20.58|20.84|20.78|21.92|22.12|22.19|22.64|22.98|23.66|24.31|24.29||27.19|26.74|23.68|24.84|24.05|25.21|23.09|22.5|22.07|21.27|20.11|20.61|20.32|20.75|21.6|20.9|22.4|22.04||22.52|22.02|23.13|21.79|19.65|21.11|21.42|21.72|20.45|21.83|22.62|23.26|24.19|23.91|24.48|24.97|24.48|25.7|25.48|25.12|26.14|27.55|26.06|25.6|25.16|24.69|23.91|25.55|25.88|26.53|27.31|27.29|26.49|26.68|25.44||25.96|23.44|21.59|21.93|21.64|22.04|24.27|25.59|25.26|26.08|27.48|28.68|28.44|24.95|27.76||26.7|28.12|30.96|31.33|32.41|33.33|31.88|33.39|34.34|36.08|35.76|37.02|36.24|35.6|34.79|32.54|33.1|33.09|32.6|33.86|33.56|33.66|36.8|38.72|39.31|41.01|38.69|39.91|39.26|39.91|40.41|41.19|41.77|38.79|39.77|38.55|36.7|38.57|42.87|45.17|41.33|40.44|37.65|36.08|34.98|36.37|41.32|45.32|43.74|44.31|43.12|34.23|31.12|29.49|31.87|33.23|31.1|29.03|28.85|28.39|29.22|29.43|29.02|25.43|25|23.02|27.57|27.65|28.59|28.4|30.07|28.4|30.65|29.56|33.84|35.3|36.87|37.3|37.59|34.31|35.68|34.87|35.91|35.04||35.9|33.42|34.09|36.4|38.78|40.21|40.21|37.98|37.96|41.58|43.18|41.02|42.23|40.29|40.99|38.33|41|38.35|37.59|34.17|35.03|39.13|39.47|35.41|36.97|36.89|41.52|42.17|48.04|46.39|39.91
07569|100487|/equities/ganyue-express|SHANGHAICOMP|2.74|2.75|2.78|2.82|2.88|2.78|2.83|2.78|2.72|2.77|2.8|2.89|2.87|2.82|2.82|2.82|2.76|2.77|2.87|2.85|2.88|3.01|3.03|3|2.96|2.94|2.89|2.92|2.97|3|3.07|3.01|2.99|3.08|3.14|2.97|3.03|2.79|2.87|2.77|2.73|2.72|2.72|2.77|2.73|2.94|3.05|3.16|3.26|3.37|3.36|3.36|3.37|3.35|3.33|3.45|3.38|3.4|3.37|3.42|3.39|3.51|3.55|3.51||3.7|3.65|3.41|3.42|3.34|3.43|3.39|3.32|3.29|3.23|3.09|3.14|3.1|3.18|3.29|3.18|3.23|3.19||3.16|3.16|3.26|3.32|3.24|3.35|3.37|3.48|3.43|3.43|3.46|3.57|3.73|3.74|3.79|3.76|3.74|3.8|3.77|3.89|3.88|3.97|3.92|3.96|3.91|3.83|3.78|3.95|4.03|4.12|4.14|4.14|4|4.01|3.99||4.04|3.86|3.79|3.8|3.85|4.02|3.97|3.95|3.98|4|4.14|4.15|4.1|3.88|4.05||3.91|4.04|4.11|4.13|4.14|4.27|4.15|4.27|4.34|4.49|4.61|4.7|4.88|4.77|4.75|4.74|5.02|5.02|5.08|5.34|5.44|5.55|5.5|5.72|5.79|5.66|5.6|5.56|5.51|5.59|5.7|5.6|5.66|5.47|5.46|5.41|5.35|5.57|5.67|5.57|5.62|5.77|5.72|5.76|5.83|5.85|6.03|6.54|6.36|6.37|6.46|5.85|5.74|5.72|5.72|5.9|5.9|5.99|6.11|6.1|6.29|6.28|6.15|5.98|5.86|5.75|5.77|5.92|5.99|6.09|6.46|6.31|6.83|6.9|6.89|7.13|7.95|8.02|8.11|8.01|8.02|8.07|8.28|8.39||8.19|7.99|8.43|9.31|9.01|8.29|8.69|8.56|8.21|8.79|8.87|7.81|8.77|7.89|7.48|7.02|7.43|7.09|7.09|6.72|7.22||8.47|7.625|6.845|6.895|6.72|6.945|5.865|6.03|5.855
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|4.428|4.383|4.328|4.567|4.583|4.639|4.361|4.489|4.333|4.383|4.311|4.467|4.517|4.344|4.256|4.367|4.089|4.139|4.739|4.672|4.806|5.017|4.861|4.711|4.639|4.45|4.417|4.306|4.733|4.65|4.389|4.217|4.122|4.189|4.272|4.044|3.9|3.883|3.944|4.05|4.044|3.978|3.861|3.711|3.717|3.672|3.983|4.067|4.133|4.461|4.394|4.294|4.339|4.139|4.067|4.328|4.117|4.35|4.372|4.706|4.333|4.606|4.589|4.283||4.217|4.117|3.972|4.078|3.933|4.011|4.067|3.722|3.75|3.611|3.483|3.822|3.678|3.661|3.794|3.689|3.822|3.783||3.8|3.756|4.072|4.1|3.989|4.1|4.039|4.056|4|3.889|4.033|4.222|4.4|4.256|4.372|4.606|4.144|4.339|4.311|4.789|4.772|4.878|4.717|4.578|4.378|4.161|3.983|4.606|4.989|4.744|4.744|4.644|4.544|4.394|4.194||4.089|4.056|3.806|4.528|5.089|5.133|5.394|6.094|5.639|5.772|6.022|6.028|6.05|5.367|5.75||5.439|5.572|5.611|5.756|5.689|6.128|5.711|5.4|5.628|5.672|6.056|11.27|10.81|10.43|10.51|9.99|10.32||10.333|10.847|11.133|11.167|11.047|11.653|11.647|11.907|11.787|11.633|11.66|12.12|12.093|12.253|12.553|12.58|12.16|11.367|10.92|11.64|11.92|11.587|11.573|12.267|11.173|12.207|11.693|11.14|10.88|11.02|10.2|9.993|9.767|9.567|9.413|9.313|9.567|10.02|9.733|9.78|9.62|10.1|10.833|10.06|10.087|9.613|9.927|9.107|9.913|9.667|10.3|9.793|10.4|9.267|9.687|11.02|9.8|9.993|11.2|11.027|11.08|10.367|10.693|9.927|9.4|9.987||9.073|8.22|7.34|7.887|7.507|7.24|7.44|7.247|7.373|7.607|7.627|7.093|7.813|7.42|7.193|6.8|7.06|6.813|6.527|6.24|6.207|6.213|6.253|6.22|6.173|5.793|6|6.78|6.693|6.767|6.313
07572|100527|/equities/hongdu-avia|SHANGHAICOMP|15.19|15.36|15.9|16.69|16.53|15.91|15.63|16.43|16.79|17.76|17.37|18.87|18.7|19.74|18.87|17.44|16.27|17.28|18.83|17.74|18.5|19.83|20.03|22.57|19.7|15.92|14.98|15.86|15.88|16.31|17.21|16.82|17.11|17.33|18.08|19.84|17.12|15.82|15.59|15.96|16.21|16|16.77|16.57|16.64|15.6|16.92|19.3|19.42|21.08|20.27|19.83|17.07|16.2|15.93|17.42|17.15|17.93|16.59|17.11|16.16|15.85|17.25|16.27||17.35|16.53|15.31|15.15|15.1|13.62|12.47|10.8|10.43|10.12|9.51|10.19|10.35|11.61|11.18|11.12|11.99|11.64||11.41|11.36|13.57|13.52|11.14|12.16|11.85|12|11.06|11.79|11.82|12.09|12.61|13.03|14.36|14.94|14.74|15.55|16.1|15.17|16.25|16.86|16.7|16.23|15.64|15.39|14.93|16.09|17.56|18.65|18.18|18.9|17.75|17.24|16.96||16.24|16.57|15.4|16.65|15.84|16.47|18.47|18.96|21.64|24.37|24.41|24.01|21.9|20.61|22.03||21.88|24.67|25.85|26.05|29.63|31.33|31|32.03|33.07|32.75|35.37|33.89|31.98|32.23|30.79|29.27|30.4|28.05|28.6|31.93|32.26|33.36|32.87|35.09|34.53|31.72|32.53|33.15|34.12|33.3|35.08|32.34|31.33|28.85|26.49|26.2|24.38|26|28.1|26.76|30.14|31.28|30.81|30.91|33.56|31.41|37.47|47.27|47.26|46.57||41.225|38.725|36.325|36.138|34.913|30.769|30.819|31.975|32.325|28.55|27.344|23.906|23.988|22.85|20.85|20.062|19.375|20.725|20.375|21.656|20.738|21.269|21.55|23.019|24.175|24.181|24.131|23.294|22.15|22.738|22.462|22.969|22.706||20.35|19.406|19.975|21.625|22.294|20.919|20.819|21.35|20.831|22.319|22.631|23.038|22.256|18.956|18.337|16.844|16.925|16.675|16.975|16.35|17.431|18.456|18.719|18.925|17.994|17.688|16.569|17.781|18.581|21.05|19.25
07573|100564|/equities/lianchuang|SHANGHAICOMP|7.88|7.89|7.95|8.67|8.84|8.74|8.81|9.59|9.7|9.63|9.62|10.41|9.14|8.84|8.52|8.62|8.08|7.42|8.05|7.66|7.66|8|8.23|8.17|7.78|7.56|7.31|7.66|8|8.69|9.11|8.65|8.42|7.8|8.1|7.99|7.61|7.72|7.66|7.3|7.76|7.6|7.54|6.84|6.53|6.4|6.87|7.38|7.47|8.05|8.24|8.18|7.4|7.3|7.07|7.11|6.88|6.89|7.06|7.57|7.71|7.95|7.94|7.68||7.15|7.17|6.92|7.29|6.95|6.7|6.74|6.56|6.55|6.32|6.18|6.92|6.79|7.08|7.38|7.01|7.41|7.3||7.3|7.31|8.2|8.5|7.67|8.89|8.82|9.03|8.64|7.67|7.2|8.22|7.72|7.04|7.38|7.5|7.22|7.41|7.28|7.5|7.51|7.6|7.78|8.52|8.29|7.76|7.39|7.83|7.9|8.58|8.13|8.55|8.2|8.72|7.71||6.64|6.43|5.88|6.07|6.23|6.55|7.37|7.83|7.85|8.36|8.83|9.23|8.54|7.94|9.37||8.75|9.98|9.98|11.17|||||12.43|11.65|12.04|11.52|11.69|11.7|11.2|10.4|10.8|11.2|11.55|12.46|12.18|12.03|12.1|13.69|13.05|13.83|12.77|12.58|12.11|12.42|12.13|12.05|11.7|11.53|11.15|11.07|10.71|11.3|12.26|11.88|12.31|13.09|12.6|12.44|13.33|13.11|13.41|14.57|14.43|14.16|13.48|16.17|16.05||15.58|16.3|13.7|13.55|14.17|13.19|13.07||13.22|12.32|11.81|11|11.78|11.44|11.29|10.33|11.03|10.55|10.63|12.01|12.07|12.7|11.8|12.5|11.72|11.31|11.8|10.55|11.15|11.39||10.53|10.27|10.77|11.91|12.94|13.29|11.09|11.05|10.04|11.18|11.03|9.11|10.2|9.6|8.85|8.62|8.34|7.44|6.9|6.58|6.82|7.34|6.86|6.64|6.95|6.74|6.84|8.08|8.19|8.56|8.16
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|11.543|11.314|11.436|11.9|12.086|11.821|11.943|11.55|11.55|11.986|12.564|12.129|12.607|11.579|11.421|11.536|11.443|11.443|11.379|11.35|11.693|11.979|12.064|12.186|12.121|11.921|11.671|11.443|12.014|13.25|12.557|12.893|13.014|12.443|12.814|12.421|12.75|12.693|12.807|13.507|13.221|13.786|12.679|13.121|13.343|12.736|13.871|14.457|14.721|15.943|15.743|15.786|14.521|13.807|14.214|14.521|14.229|20.99|22.8|22.68|23.31|24.24|23.68|22.98||22.49|20.31|20.5|22.2|20.97|19.48|19.33|19.1|19.39|18.32|18.49|19.65|19.99|22.06|20.51|20.38|21.45|20.07||20.23|20.58|22.92|23|21.9|23.49|23.5|24.55|23.66|22.09|23.8|26.2|26.43|27.91|27.64|28.78|25.93|27.89|26.57|27.3|27.23|26.36|25.1|24.05|24.24|24.07|23.74|24.67|25.91|23.88|23.85|24.77|23.61|22.79|22.31||21.78|23.77|23.85|29|29.07|27.96|28.68|29.49|29.21|27.56|28.1|28.11|26.79|24.87|24.9||23.15|24.6|26.19|25.92|26.67|27.6|27.27|28.26|27.4|29.29|28.59|28.09|24.94|25.26|24.28|23.5|26.02|26.09|25.5|27.8|27.46|28.37|26.64|28.9|28.49|29.34|28.64|31.33|31.91|32.44|30.71|31.13|32.84|31.92|30.72|30.37|32.51|33.68|36.55|36.03|35.8|38.7|40.23|38.81|39.77|38.61|37.79|39.42|35.95|36.98|35.24|41.26|41.29||38.34|38.42|38.5|33.79|34.82|32.46|33.96|32.25|31.07|29.65|30.5|28.03|29.59|31.25|35.02|34.78|37.69|35.24|34.87|35.76|31.54|33.88|30.7|29.32|28.25|28.17|26.91|26.88|28.53|28.58||26.77|26.61|27.8|26.4|25.14|23.7|23.18|22.85|20.9|22.92|23.13|22.98|21.77|20.3|19.88|18.5|18.21|16.66|16.9|16.39|17.01|18.1|17.79|17.21|16.1|14.95|14.26|14.09|14.25|14.55|14.6
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|19.5|20.39|22.21|23.88|22.68|22.37|22.52|24.66|23.8|26.19|23.84|26.55|26.9|23.48|22.99|23.57|24.47|23.28|24.4|23.42|23.07|20.45|21.09|21.51|20.45|20.56|19.4|20.13|21.59|20.86|21.79|21.88|21.86|20.43|20.51|21.38|21.1|21.8|20.62|23.13|23.11|24.19|22.81|23.31|22.6|21.6|22.21|22.89|21.58|21.41|19.42|19.5|19.09|18.7|17.45|16.93|15.71|16.68|17|16.75|15.33|16.86|16.62|16.66||16.61|16.27|16.15|16.75|15.31|14.89|15.66|14.05|14.19|13.96|13.69|15.61|15.79|16.65|17.16|16.8|18.03|18.11||18.28|18.43|19.35|19.95|20.52|18.74|19.11|20.04|18.28|18.09|19.44|19.37|18.23|19.65|18.68|17.29|15.29|15.3|14.48|14.07|15.22|14.78|14.26|14.9|14.52|14.34|14.1|15.35|16.06|16.2|15.48|15.4|14.79|14.56|14.4||14.15|14.15|13.55|15.11|16.23|15.66|15.59|15.22|14.99|15.26|15.64|15.86|15.25|13.69|15.28||15.69|15.96|16.64|16.93|17.41|18.66|17.08|17.25|17.53|18.68|20.19|22.04|20.29|19.99|19.15|18.67|18.99|18.99|18.9|20.11|19.21|19.78|18.86|20.4|20.86|20.74|21.29|22.56|22.67|22.21|21.73|22.79|21.88|22.14|21.07|21.31|22.25|24.39|25.43|22.85|23.41|23.96|24.48|24.54|25.07|23.51|21.39|21.03|20.48|19.71|18|19.91|19.01|19.06|19.19|19.65|18.3|17.25|16.3|16.35|16.39|15.21|14.31|13.68|13.44|12.55|13.51|13.31|14.28|13.89|14.8|13.5|14.23|15.22|15.07|16.72|16.89|16.03|15.39|15.62|14.59|14.51|14.9|14.93||14.38|13.91|14.66|15.16|15.19|14.31|14.95|15.45|14.6|15.75|14.15|11.42|12.06|11.4|11.25|10.39|10.3|10.17|9.4|9|9.61|10.03|10.08|9.28|9.48|9.02|9.22|10.33|9.78|10.65|10.27
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07579|101111|/equities/jihua-group|SHANGHAICOMP|2.49|2.47|2.52|2.62|2.67|2.64|2.6|2.57|2.53|2.67|2.6|2.69|2.69|2.64|2.63|2.62|2.52|2.53|2.71|2.78|2.73|2.85|2.86|2.92|2.77|2.72|2.6|2.68|2.74|2.83|2.76|2.71|2.68|2.73|2.87|2.71|2.77|2.85|2.8|2.53|2.44|2.39|2.41|2.46|2.48|2.42|2.75|2.87|2.9|3.04|2.98|2.96|2.91|2.9|2.86|2.94|2.91|2.92|2.92|3.03|2.94|3.03|3.06|3.06||3.17|3.11|3.06|3.23|3.12|3.01|3.01|2.9|2.94|2.87|2.77|2.87|2.86|2.96|3.06|2.98|3.05|3.01||2.97|2.93|3.14|2.99|2.89|3|3.1|3.13|3.1|3.07|3.1|3.1|3.14|3.16|3.29|3.38|3.36|3.5|3.41|3.5|3.56|3.67|3.61|3.64|3.54|3.49|3.43|3.71|3.83|3.68|3.68|3.66|3.64|3.52|3.46||3.44|3.35|3.3|3.42|3.53|3.43|3.72|3.81|3.91|3.96|4.05|4.19|4.12|3.96|4.06||4.01|4.08|4.1|4.09|4.14|4.35|4.2|4.28|4.46|4.46|4.62|4.89|4.65|4.53|4.48|4.23|4.23|4.15|4.05|4.24|4.28|4.27|4.29|4.63|4.69|4.72|4.72|4.7|4.71|4.27|4.3|4.28|4.19|4.09|4.07|4.06|3.85|4.14|4.26|4.23|4.42|4.62|4.36|4.41|4.45|4.51|5.05|5.61|5.07|5.02|4.98|4.91|4.9|4.85|5.09|5.46|5.35|5.66|5.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07580|101086|/equities/jlec|SHANGHAICOMP|2.22|2.19|2.19|2.24|2.24|2.21|2.2|2.18|2.13|2.16|2.15|2.2|2.22|2.14|2.14|2.14|2.1|2.1|2.2|2.21|2.21|2.29|2.32|2.34|2.27|2.24|2.2|2.25|2.25|2.28|2.35|2.24|2.23|2.32|2.38|2.24|2.33|2.09|2.12|2.13|2.1|2.08|2.07|2.13|2.14|2.17|2.31|2.38|2.45|2.51|2.52|2.49|2.46|2.43|2.47|2.53|2.51|2.51|2.48|2.62|2.59|2.65|2.72|2.65||2.76|2.7|2.58|2.61|2.56|2.61|2.59|2.56|2.62|2.49|2.4|2.42|2.39|2.48|2.58|2.48|2.51|2.39||2.36|2.37|2.52|2.53|2.44|2.47|2.51|2.56|2.5|2.49|2.54|2.55|2.6|2.64|2.68|2.74|2.74|2.85|2.71|2.92|2.66|2.86|2.8|2.79|2.76|2.6|2.53|2.72|2.82|2.88|2.89|2.91|2.83|2.75|2.72||2.69|2.57|2.51|2.55|2.6|2.62|2.73|2.81|2.95|3.01|3.05|3.12|3.1|2.97|3.1||2.97|3.12|3.19|3.17|3.19|3.33|3.25|3.35|3.44|3.62|3.77|3.82|3.82|3.83|3.85|3.77|3.86|4.02|4.05|3.93|4.22|4.12|3.62|3.88|3.83|3.7|3.61|3.66|3.65|3.67|3.74|3.73|3.68|3.63|3.57|3.55|3.45|3.62|3.77|3.67|3.79|3.89|3.89|3.87|3.99|4.03|4.26|4.43|4.27|4.24|4.29|4.12|4.06|4.07|4.09|4.32|4.4|4.18|4.34|4.15|4.32|4.32|4.24|4.26|4.02|4.05|4.23|4.21|4.34|4.4|4.59|4.35|5.14|4.99|4.7|5.01|5.22|5.53|5.63|5.78|4.3|||||||||||||||||||||||||||||||||||
07581|100424|/equities/jilin-forest|SHANGHAICOMP|5.315|5.231|5.261|5.492|5.462|5.377|5.292|5.654|5.423|5.431|5.323|5.608|5.585|5.4|5.338|5.439|5.177|5.246|5.646|5.885|5.885|6.261|6.292|6.377|6.254|6.092|5.846|6.031|5.662|5.923|6.008|5.769|5.477|5.508|5.885|6.054|5.154|5.208|5.338|5.615|5.846|5.877|5.646|5.408|4.9|5.138|5.261|5.185|5.015|4.885|4.862|4.831|4.585|5.86|5.71|6.17|6.13|6.36|6.3|6.62|6.55|6.99|7.13|6.79||6.41|6.41|6.35|6.61|6.34|6.4|6.41|6.31|6.49|6.59|5.66|6.28|5.47|5.34|5.58|5.53|5.76|5.75||5.58|5.65|6.09|6.12|5.76|6|5.93|5.99|5.79|5.94|5.86|5.96|6.46|6.74|7.1|7.17|7.09|7.29|7.21|7.57|7.24|7.25|7.42|7.47|7.5|7.52|7.31|8.45|7.71|7.75|7.64|7.49|7.27|6.95|6.82||6.57|6.4|6.24|6.7|7.05|7.53|8.28|8.58|9.69|9.49|9.2|8.96|8.79|8.18|9.25||9.06|9.49|9.98|10.38|9.93|10.71|10.53|11.16|11.14|10.38|10.35|10.84|10.25|9.45|9.27|9.12|9.95|9.82|9.27|9.78|9.74|10.02|10.87|10.58|10.21|10.89|10.96|11.19|11.17|10.76|10.88|10.67|10.13|9.84|9.37|9.41|9.19|9.53|10.17|9.67|10.11|10.71|9.66|10.38|10.72|10.54|10.89|11|9.82|9.54|9.32|9.56|9.47|8.72|8.78|9.1|8.74|8.32|8.74|8.11|8.25|7.88|7.75|7.14|7.28|7.14|7.96|7.83|8.34|8.07|8.48|8.18|8.34|9|9.24|10.88|10.58|10.16|10.2|10.21|10.01|9.75|9.87|9.9||9.37|9.43|9.54|10.26|11.02|10.09|10.01|10.2|9.49|10.61|10.5|10.4|10.25|9.11|8.92|8.28|8.97|8.67|8.89|8.69|8.42|8.9|7.61|7.5|7.71|7.82|8.31|9.05|8.69|8.76|9.11
07582|100561|/equities/microelect|SHANGHAICOMP|3.697|3.732|3.768|4.141|4.008|3.928|3.919|4.079|3.963|4.301|4.221|4.203|4.239|3.768|4.13|4.32|3.99|3.85|4.02|3.98|3.93|4.01|4.04|4.18|4.12|3.92|3.78|3.91|3.96|4.14|4.2|4.09|4.07|4.24|4.32|4.31|4.27|4.37|4.29|4.37|4.42|4.38|4.06|3.95|4.08|3.81|4.14|4.32|4.36|4.7|4.96|4.69|4.45|4.22|4.26|4.44|4.41|4.64|4.65|4.7|4.14|4.72|4.84|4.85||4.65|4.32|4.09|4|3.73|3.75|3.76|3.67|3.65|3.56|3.44|3.61|3.54|3.65|3.89|3.81|3.99|3.88||3.77|3.84|3.97|4.06|3.67|3.74|3.62|3.7|3.55|3.76|3.82|3.91|3.97|3.94|4.19|4.2|4.18|4.47|4.39|4.66|4.59|4.78|4.65|4.78|4.64|4.46|4.28|4.72|4.84|5.23|5.27|4.81|4.64|4.47|4.43||4.15|3.95|3.82|4.04|4.13|4.16|4.5|4.71|4.92|5.26|5.22|5.3|4.97|4.56|4.96||4.74|5.13|5.33|5.38|5.56|5.75|5.54|5.81|6|5.84|6.27|6.45|6.63|6.14|6.06|5.9|6.17|6.09||6.946|6.969|6.685|6.823|7.392|7.692|7.677|7.546|7.908|7.992|8.046|7.992|8.023|7.662|7.377|7.1|7.015|6.723|7.154|7.915|7.992|8.3|8.777|8.985|8.623|9.677|9.115|8.554|8.485|7.777|7.108|6.423|6.815|6.746|6.354|6.415|6.646|6.538|6.123|5.892|5.923|5.992|5.746|5.439|5.069|5.192|4.908|6.123|6.008|6.354|6.223|6.439|6.208|6.439|6.969|6.946|8|7.415|7.785|7.546|6.985|6.715|6.185|6.261|6.3||6.138|6.031|6.239|6.123|6.854|6.485|5.761|5.769|5.346|5.346|5.138|4.8|5.408|5.208|4.915|4.477|4.646|4.554|4.439|4.123|4.462|4.662|4.338|4.177|4.292|4.115|4.392|4.885|4.954|4.515|4.654
07583|100974|/equities/jilin-yatai|SHANGHAICOMP|||3.75|3.9|3.88|3.83|3.77|3.88|3.73|3.74|3.72|3.88|3.99|3.84|3.81|3.86|3.73|3.72|3.79|3.92|4|4.14|4.25|4.28|4.11|4.12|4.3|3.84|3.89|4.08|4.07|3.96|3.95|4.07|4.21|4.08|4.01|3.82|3.9|3.89|3.82|3.82|3.75|3.88|3.82|3.89|4.39|4.47|4.68|4.89|4.94|4.79|4.77|4.84|4.82|5.09|4.92|4.99|4.91|5.26|5.01|5.19|5.47|5.23||5.93|5.53|4.98|5|4.93|5.01|4.97|4.82|4.9|4.72|4.3|4.29|4.23|4.41|4.6|4.63|4.81|4.75||4.82|4.56|4.9|5.07|4.67|4.8|5.16|5.37|5.37|5.29|5.41|5.5|5.42|5.5|5.84|6.17|6.08|6.62|6.5|6.14|6.06|6.51|6.23|6.19|5.92|5.53|5.28|5.56|5.71|6.07|5.85|5.82|5.28|5.23|5.04||5.09|4.8|4.63|4.74|4.83|4.79|4.85|5.01|5.3|5.56|5.78|6.16|6.18|5.77|6.13||5.76|6.08|6.2|6.33|6.89|7.28|7.1|7.32|7.39|7.53|8.21|8.35|8.14|8.19|8.27|7.72|7.31|7.59|7.27|8.14|8.33|8.79|8.23|8.13|8.06|8.23|7.91|8.26|7.97|7.96|8.23|7.62|7.46|6.53|6.37|6.33|6.2|6.59|6.72|6.7|6.8|7.16|6.83|7.09|6.72|6.65|6.92|7.41|6.92|6.95|6.91|6.45|6.36|6.22|6.34|6.73|6.64|6.64|6.86|6.88|7.07|7.12|6.55|6|6.27|6.09|6.7|6.66|6.9|6.98|7.13|6.92|6.92|6.91|7.42|7.89|8.6|8.87|9.04|8.83|8.67|8.49|8.82|8.33||8.18|8.03|8.16|8.38|8.88|8.74|9.08|8.95|8.76|9.32|9.67|8.63|9.81|8.65|8.76|8.01|8.48|8.12|7.72|7.37|7.45|8.01|8.1|7.61|7.86|8.29|8.42|9.41|10.24|9.8|9.51
07584|100910|/equities/tyan-home|SHANGHAICOMP|6.777|6.685|6.931|6.6|6.431|6.439|6.269||5.931|5.923|5.862|5.977|6.261|5.615|5.469|5.508|5.239|5.231|5.277|5.3|5.308|5.392|5.4|5.538|5.7|5.485|5.423|5.669|5.823|5.985|6.1|6.023|6|5.838|5.462|5.523|5.192|5.054|5.231|5.292|4.915|5.269|5.477||||||||||||||||||||||||||||5.408|5.362|5.169|5.592|4.754|4.462|4.869|4.854|5.523|5.377|5.223|5.739|6.292||6.092|6.023|5.808|4.362|4.146|4.261|4.323|4.492|4.192|4.546|4.7|4.869|5.069|5.061|5.338|5.446|5.346|5.777|5.731|5.8|6.008|6|6|6.3|6.331|5.854|5.638|6.185|6.215|6.792|6.885|7.069|6.931|6.285|6.192||5.9|5.854|5.769|5.662|5.708|6.223|7.108|6.923|7.739|7.954|8.685|9.139|9.315|8.623|8.908||7.723|8.485|8.054|8.669|8.585|9.185|9.961|8.785|7.746|6.346|7.408|7.5|7.454|7.892|7.308|7.154|7.831|5.692||6.304|6.708|6.642|6.265|7.469|6.612|6.304|6.069|6.246|6.261|5.531|5.673|5.619|5.485|5.369|5.319|5.185|5.373|5.369|5.346|5.323|5.354|5.523|5.311|5.631|5.758|5.838|6.154|6.05|6.019|5.885|5.912|6.096|6.004|5.773|6.135|6.212|6.45|6.215|6.523|6.069|6.192|6.204|6.096|5.338|5.565|5.254|6.015|5.977|6.081|6.011|6.285|5.454|5.888|6.25|5.858|4.838|5.581|6.023|5.573|5.304|5.269|4.977|6.905|6.945||7.04|6.915|7.61|8.78|9.115|8.715|9.22|9.19|9.735|9.71|9.415|8.96|10.39|8.62|8.64|8.14|8.7|8.69|8.175|7.43|8.11|8.31|9.16|7.455|7.665|7.325|||||
07585|101138|/equities/jinduicheng|SHANGHAICOMP|6.44|5.83|6.04|6.23|6.36|6.32|6.17|6.24|6.18|6.41|6.33|6.72|6.76|6.45|6.46|6.58|6.42|6.37|7.05|7.16|7.22|7.57|7.8|7.7|7.59|7.53|7.42|7.62|7.68|8.09|8.31|8.27|8.31|8.47|8.75|8.43|8.31|8.07|8.26|8.31|8.02|7.99|7.85|8.46|8.26|7.93|8.94|9.68|10.02|10.73|10.75|10.51|10.59|10.17|10.32|10.51|10.89|11.33|11.27|12.37|12.09|11.68|12.08|11.99||12.95|12.87|12.42|12.8|11.15|11.68|11.4|11.2|11.23|10.86|10.19|11.04|10.87|11.13|11.44|11.24|11.66|11.67||11.72|11.58|12.22|11.95|11.12|12.15|12.28|12.68|12.21|12.49|12.45|12.94|12.9|12.67|13.13|13.54|13.4|14.1|13.65|13.62|14.23|14.98|14.23|14.24|13.61|13.43|12.74|14.95|13.49|13.64|13.91|13.96|13.58|13.2|12.65||13.05|12.09|10.74|11.38|11.39|11.61|13|14.11|14.47|14.57|15.48|16.01|15.62|14.57|15.42||14.99|15.75|16.27|16.91|17.56|17.21|16.57|16.81|17.76|18.47|19.93|20.62|20.09|19.42|19.1|18.53|20.37|20.22|19.7|22.25|22.52|22.35|22.39|23.97|24.83|27.19|26.34|26.2|25.16|25.71|26.82|28.18|24.08|21.6|21.89|20.97|21.24|22.18|24.25|24.24|23.36|25.7|24.86|23.77|25.71|26.67|29.67|29.35|25.56|22.98|25.17|19.36|18.5|16.53|17.9|15.38|15.43|14.35|14.83|13.76|14.15|14.24|13.27|11.91|12.44|11.87|13.39|13.53|14.25|13.92|14.37|12.88|13.95|13.7|16.5|17.95|18.21|17.85|17.68|16.47|17.18|16.62|16.97|17.11||17.59|16.17|16.92|18.5|18.63|18.88|19.06|18.82|18.36|20.72|21.31|20.81|21.79|21.41|21.95|20.59|22.65|21.02|20.58|18.71|19.96|20.48|19.4|18.29|18.71|20.17|20.93|22.94|22.37|21.33|17.62
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|4.35|4.43|4.44|4.76|4.66|4.73|4.5|4.73|4.81|4.53|4.49|4.67|4.67|4.47|4.39|4.5|4.3|4.23|4.59|4.67|4.97|5.11|4.86|4.6|4.51|4.35|4.4|4.43|4.59|4.82|4.66|4.51|4.44|4.46|4.62|4.51|4.38|4.31|4.31|4.46|4.22|4.1|4.03|4.23|4.17|4.07|4.42|4.66|4.85|5.03|5.05|4.9|4.78|4.7|4.73|4.77|4.79|4.74|4.74|4.95|5.08|5.3||5.68||5.16|||||||4.69|4.62|4.37|4.22|4.61|4.69|4.77|4.87|4.73|4.84|4.79||4.73|4.75|5.05|5.1|4.9|4.96|5.12|5.14|4.82|5.05|4.98|4.74|4.94|4.64|4.84|4.92|4.8|5.09|5.07|5.07|5.15|5.28|5.3|5.43|5.31|5.19|4.94|5.4|5.44|5.73|5.76|5.56|5.4|5.35|5.18||5.13|4.82|4.4|4.78|4.81|5.14|5.84|6.11|6.27|6.39|6.59|6.99|6.7|6.27|6.92||6.46|6.97|7.18|7.27|7.26|7.38|7.14|7.4|7.75|7.78|8.38|8.39|8.39|7.99|7.98|7.77|8.52|8.92|8.84|7.96|7.91|7.78|7.86|8.92|8.68|8.57|8.43|8.65|8.91|8.71|8.91|8.98|8.9|9.48|7.39|7.32|7.09|7.26|7.63|7.6|7.85|8.11|7.78|7.99|8.2|8.34|8.59|9.16|8.51|8.65|8.27|8.24|8.05|7.88|7.92|8.42|8.69|8.16|7.87|8.05|8.25|7.7|7.41|7.1|7.06|6.49|7.54|6.99|7.38|7.49|7.2|6.82|7.68|8.11|7.64|8.74|8.76|8.91|8.97|9.28|8.08|7.83|8.01|8.1||7.65|7.5|7.91|8.07|8.36|8.18|8.45|7.89|7.64|8.59|8|7.19|8.14|7.89|7.44|7.14|7.02|6.57|6.49|6.21|6.51|6.95|7.1|6.59|6.78|6.52|6.53|7.34|6.98|7.22|7.41
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07592|101027|/equities/jinling-hotel|SHANGHAICOMP|8.67|9.01|8.64|9.27|8.94|8.72|8.4|8.53|8.47|8.45|8.09|8.53|8.77|8.09|7.98|8.07|7.83|7.64|8.14|7.86|7.89|8.57|8.14|8.2|8.1|8.02|7.76|7.8|8.24|9|8.41|8.03|8.08|8.29|7.64|6.9|7.1|7.03|7.38|7.62|6.73|6.94|6.47|6.71|6.5|6.43|6.87|6.9|7.12|7.33|7.38|7.01|6.85|6.8|6.78|7|6.95|7.09|7.21|7.39|7.05|7.17|7.21|7.12||7.3|7.22|7.05|7.23|7.08|7.06|7.07|6.94|6.88|6.79|6.58|6.79|6.67|6.77|6.98|6.82|6.97|6.9||6.84|6.8|7.1|7.12|6.82|7|7.03|7.29|7.11|7.45|7.4|7.36|7.52|7.16|7.43|7.46|7.33|7.78|7.69|7.74|7.99|7.84|7.66|7.86|7.74|7.33|7.15|7.56|7.6|7.67|7.5|7.5|7.3|7.04|6.93||6.85|6.57|6.48|6.73|7.06|7.1|7.63|7.74|8.1|8.16|8.1|8.36|8.2|7.74|8.14||8.16|8.55|8.6|8.74|8.95|8.94|8.74|8.91|9.16|9.09|9.38|9.66|9.45|9.3|9.26|8.86|9.13|9.17|9.04|9.87|10.43|9.44|9.81|10.73|10.75|11.22|10.7|10.16|9.68|9.87|9.7|9.35|9.32|9.13|8.97|8.9|8.97|8.97|9.63|9.6|9.37|10.22|9.79|9.68|9.16|9.02|8.73|9.62|9.21|8.78|8.38|8.7|8.55|8.37|8.42|8.68|8.84|8.26|8.11|8.18|8.39|7.84|7.65|7.2|7.31|6.94|7.86|7.56|7.82|7.63|8.11|7.69|8.43|9.17|9.23|9.93|10.08|10.15|9.99|9.48|9.46|9.03|9.34|9.38||8.91|8.98|8.37|8.69|8.86|8.32|8.47|8.23|7.96|8.45|8.86|8.19|8.75|8.15|7.72|7.17|7.56|7.22|6.98|6.7|7.28|7.45|7.29|7.05|7.23|7.14|7.37|8.77|8.81|7.98|7.98
07593|101022|/equities/datong-coal|SHANGHAICOMP|5.64|4.79|4.19|4.41|4.57|4.38|4.33|4.47|4.26|4.4|4.44|4.88|4.96|4.76|4.79|5.05|4.9|5|5.56|5.81|5.68|6.07|6.22|6.26|6.3|6|5.88|6|6.27|6.54|6.49|6.41|6.41|6.56|6.75|6.54|6.48|6.56|6.73|6.73|7.08|5.88|5.75|6.25|6.3|5.73|6.61|7.04|7.34|7.67|7.73|7.91|7.6|7.57|7.81|8.26|8.33|8.56|8.53|9.15|9.12|9.48|9.6|9.49||10.64|9.33|9.11|9.39|9.07|9.23|9.19|9.03|8.72|8.44|8.06|8.61|8.65|9.08|9.32|9.2|9.74|9.6||9.6|9.13|9.74|9.75|9.15|9.73|9.79|10.16|9.9|10.05|10.25|10.69|10.85|10.95|11.89|12.15|12.08|12.8|12.76|13|13.76|14.13|13.54|13.37|13.27|12.99|12.53|13.61|13.63|14.3|14.38|14.33|13.56|13.62|13.24||13.39|12.91|11.77|12.16|12.17|12.49|13.83|14.62|14.85|15.44|15.77|15.7|15.68|14.53|15.79||16.29|16.01|15.9|15.8|15.95|16.35|15.89|16.31|17.21|16.94|17.6|17.83|17.89|17.34|16.81|16.18|17.29|17.56|17.63|18.3|18.06|17.92|19.09|20.05|20.46|20.5|20.3|20.19|20.03|20.31|19.67|19.56|19.64|18.88|19.15|18.54|18.65|20.22|21.07|21.01|21.12|21.85|20.79|21.18|21.98|21.49|23.64|25.35|25.29|25.81|21.91|18.45|16.77|15.42|15.75|16.42|16.52|16.33|16.78|16.53|17.07||16.72|13.785|14.09|13.495|16.435|16.11|16.56|16.585|17.48|16.875|17.42|16.63|18.745|20.505|20.405|19.465|19.66|17.31|17.295|17.225|17.475|17.685||18.03|17.145|18.19|19.07|21.04|22.6|22.495|22.42|22.55|23.88|24.14|22.24|23.83|21.64|22.575|21.17|22.82|21.585|18.62|16.925|17.98|19.22|18.69|16.97|17.25|20.915|21.355|21.85|24.62|26.345|21.42
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07595|100651|/equities/jinxi-axle|SHANGHAICOMP|4.51|4.274|4.201|4.497|4.583|4.611|4.33|4.427|4.167|4.372|4.33|4.799|4.691|4.479|4.413|4.472|4.184|4.212|4.601|4.5|4.531|5.014|5.201|5.306|5.264|5.247|4.726|4.854|5.156|4.837|4.476|4.278|4.33|4.49|4.677|4.556|4.545|4.493|4.559|4.743|4.694|4.767|4.09|3.878|3.74|3.556|3.854|3.906|4.122|4.611|4.729|4.535|4.347|4.233|4.156|4.566|4.444|4.319|4.215|4.622|4.552|5.021|5.205|5.16||5.351|5.219|5.01|5.448|5.125|5.295|4.99|5.035|4.823|4.826|4.507|4.625|4.913|4.701|4.441|3.924|4.059|4.125||4.024|3.771|4.181|4.101|3.295|3.5|3.667|3.799|3.774|3.566|3.764|3.854|3.559|3.698|4.062|4.062||5.066|4.719|4.639|4.642|4.712|4.625|4.625|4.146|4.108|3.896|4.122|3.868|4.285|4.226|4.163|3.979|3.913|3.872||3.816|3.684|3.556|3.861|4.188|4.181|4.722|4.882|4.562|4.594|4.34|4.497|4.41|4.094|4.059||3.694|4.212|4.153|4.062|4.208|4.483|4.267|4.326|4.615|4.66|5.517|5.903|5.896|5.701|5.5|5.156|5.497|5.431|5.312|5.66|5.868|5.503|5.503|5.826|6.323|6.392|6.316|7.014|7.031|7.451|6.983|7.094|7.75|7.267|7.715|6.569|6.274|6.188|6.299|5.767|5.67|6.347|5.278|4.316|4.604|4.333|4.451|4.806|4.358|4.208|3.847|3.906|3.788|3.854|3.941|4.094|4.08|3.562|3.67|3.535|3.646|3.528|2.934|2.712|2.833||3.015|3.044|3.137|2.87|2.843|2.737|2.938|3.098|5.927|6.899|7.271|7.316|7.545|7.385|7.049|6.816|7.389|7.052||6.861|7.201|7.41|7.368|7.924|7.507|7.108|6.958|6.667|7.045|6.705|6.264|6.847|6.347|6.274|5.955|6.299|6.003|5.861|5.618|5.906|6.288|6.337|6.278|6.865|6.663|6.837|7.552|7.038|6.944|7.104
07596|100435|/equities/jinyu-group|SHANGHAICOMP|7.868|7.846|7.415|7.393|7.533|7.569|7.505|7.588|7.522|7.632|7.547|7.659|7.876|7.959|7.797|7.39|7.044|6.846|7.011|7.014|6.827|7|7.03|6.945|6.871|6.585|6.363|6.305|6.755|6.951|6.725|6.357|6.253|6.346|6.027|6.217|6.245|6.319|6.379|6.527|5.964|6.011|5.772|5.871|5.753|5.659|5.975|6.492|6.313|6.684|6.291|5.673|5.665|4.948|4.951|5.132|6.318|6.575|6.396|6.746|6.404|6.725|7.168|6.836||6.661|5.889|5.096|5.364|4.861|4.979|4.964|4.8|4.636|4.429|4.282|4.836|4.775|5.011|5.186|5.043|5.35|5.35||5.4|5.275|5.532|5.504|5.339|5.354|5.004|5.089|5.064|6.88|7.905|8.17|8.01|7.575|7.765|7.97|7.445|7.635|7.43|7.37|7.41|7.6|7.535|7.06|6.995|6.685|6.43|6.825|6.96|7.025|6.68|6.665|6.32|6.19|6.09||5.975|5.72|5.52|5.965|6.27|5.96|6.975|7.105|7.27|7.115|7.11|6.985|6.755|6.52|6.59||13.02|12.8|12.42|12.39|13.07|13.11|12.86|13.15|14.55|14.14|14.51|14.72|14.06|13.55|13.4|12.97|13.19|13.58|12.93|14.55|14.21|14.48|14.75|15.86|15.05|15.03|14.13|14.74|14.22|13.21|13.4|13.1|13.51|12.65|12.33|12.22|11.91|12.49|13.57|13.99|13.8|14.75|14.7|14.45|13.79|12.97|12.93|12.92|12.79|12.53|12.06|13.23|13.06|13.07|12.98|13.88|12.83|11.81|11.76|11.83|12.28|11.38|10.71|9.91|10.39|9.24|10.63|10.38|10.85|10.78|10|9.25|10.17|11.8|11.05|11.48|11.19|11.16|11.05|10.41|10.69|10.21|10.61|10.18||9.69|9.61|9.56|9.86|10.42|9.6|9.74|9.59|9.28|10.26|10.37|9.25|10.53|10.09|10.1|9.38|9.27|8.5|8.08|7.75|8.02|8.79|8.63|8.14|8.11|7.81|8.71|9.62|9.37|9.69|9.59
07597|101160|/equities/dragon-molybde|SHANGHAICOMP|8.421|7.907|8.086|8.25|8.021|8.057|7.886|7.936|8.064|8.207|7.979|8.307|8.457|7.893|7.75|8.1|7.879|7.593|7.907|7.95|7.879|8.35|8.814|8.579|7.85|7.779|7.379|7.714|7.921|8.707|8.929|8.786|8.793|8.879|9.071|9.336|8.829|8.75|8.943|9.236|8.921|8.943|8.5|9.407|8.829|7.914|8.886|10.029|10.464|11.4|11.8|11.143|11.214|10.136|10.693|10.486|10.457|10.8|11.129|12.771|11.007|9.379|9.471|9.221||9.993|10.264|9.829|10.05|8.614|8.771|8.793|8.293|8.114|7.436|6.836|7.986|7.757|8.429|8.886|8.65|9.436|9.386||9.614|9.979|11.093|10.343|8.886|10.314||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07598|100425|/equities/jinzhou-port|SHANGHAICOMP|4.01|4.22|3.91|3.95|3.98|3.88|3.98|3.9|3.75|3.81|3.74|3.83|3.88|3.83|3.81|3.83|3.71|3.65|3.73|3.91|3.71|3.91|4.03|4.08|3.98|3.89|4.16|3.81|3.89|3.97|4.11|3.94|3.92|4.01|4.13|4.08|4.6|3.81|3.9|3.95|3.9|3.89|4.06|4.41|5.08|4.36|4.95|4.7|4.29|4|3.93|3.76|3.67|3.56|3.49|3.39|3.41|3.45|3.52|3.62|3.61|3.92|3.7|3.59||3.7|3.66|3.53|3.66|3.54|3.59|3.67|3.6|3.7|3.67|3.62|3.56|3.56|3.63|3.68|3.72|3.71|3.69||3.71|3.68|3.76|3.79|3.72|3.63|3.59|3.78|3.73|3.68|3.73|3.85|3.99|4.11|3.93|4.16|4.29|4.56|4.17|4.69|3.85|3.92|3.92|3.81|3.75|3.68|3.57|3.8|4.06|3.81|3.78|3.78|3.72|3.51|3.48||3.49|3.41|3.23|3.29|3.31|3.38|3.65|3.64|3.74|3.88|3.86|3.87|3.79|3.55|3.8||3.67|3.85|3.85|3.86|3.89|3.98|3.88|4.03|4.12|4.24|4.4|4.49|4.44|4.36|4.4|4.28|4.5|4.63|4.5|4.7|4.86|4.87|4.57|4.87|4.88|4.84|4.75|5.14|4.92|4.95|4.81|4.69|4.53|4.46|4.35|4.3|4.43|4.56|4.65|4.6|4.67|4.91|4.77|4.85|5|4.84|4.93|5.17|5.01|5.03|5.12|4.82|4.7|4.78|4.87|4.98|4.99|5|5.01|5.07|5.22|5.01|4.92|4.67|4.8|4.47|4.94|4.69|4.82|4.71|5.03|4.72|5.25|5.22|5.4|5.86|6.23|6.29|6.26|6.11|6.23|6.08|6.42|6.25||6.04|6.27|5.84|6.24|6.13|5.94|6.08|5.99|5.9|6.41|6.28|5.8|6.2|5.84|5.75|5.44|5.66|5.5|5.44|5.24|5.27|5.68|5.88|5.41|5.48|5.35|5.65|6.41|6.31|6.52|6.51
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|0.387|0.389|0.382|0.387|0.388|0.385|0.385|0.388|0.382|0.384|0.384|0.399|0.403|0.4|0.401|0.398|0.395|0.395|0.401|0.403|0.393|0.399|0.404|0.407|0.402|0.394|0.402|0.392|0.392|0.396|0.404|0.397|0.389|0.393|0.395|0.391|0.399|0.378|0.378|0.376|0.374|0.368|0.365|0.371|0.379|0.374|0.394|0.39|0.39|0.398|0.401|0.396|0.391|0.382|0.376|0.381|0.38|0.39|0.397|0.403|0.4|0.414|0.403|0.391||0.429|0.413|0.403|0.39|0.375|0.373|0.379|0.35|0.34|0.331|0.325|0.334|0.333|0.339|0.346|0.34|0.341|0.335||0.345|0.337|0.355|0.354|0.338|0.342|0.335|0.354|0.347|0.377|0.409|0.413|0.424|0.426|0.436|0.452|0.457|0.479|0.466|0.496|0.486|0.483|0.483|0.483|0.483|0.482|0.475|0.484|0.502|0.509|0.504|0.505|0.499|0.49|0.485||0.493|0.501|0.48|0.493|0.49|0.484|0.48|0.491|0.515|0.515|0.526|0.522|0.512|0.499|0.517||0.5|0.5|0.488|0.496|0.496|0.51|0.501|0.506|0.515|0.535|0.552|0.568|0.54|0.533|0.522|0.505|0.494|0.533|0.525|0.573|0.573|0.59|0.545|0.585|0.59|0.628|0.609|0.59|0.589|0.57|0.519|0.516|0.505|0.502|0.495|0.492|0.482|0.495|0.5|0.494|0.496|0.507|0.498|0.501|0.5|0.491|0.492|0.506|0.499|0.498|0.493|0.486|0.481|0.473|0.471|0.477|0.478|0.465|0.446|0.443|0.446|0.436|0.428|0.414|0.419|0.4|0.413|0.395|0.403|0.398|0.423|0.41|0.447|0.431|0.441|0.465|0.498|0.512|0.521|0.511|0.523|0.516|0.532|0.517||0.508|0.492|0.47|0.487|0.496|0.481|0.481|0.469|0.464|0.478|0.47|0.442|0.499|0.481|0.431|0.419|0.428|0.416|0.416|0.406|0.411|0.427|0.427|0.412|0.415|0.407|0.42|0.457|0.472|0.481|0.48
07600|101136|/equities/jishi-media|SHANGHAICOMP|5.9|6.315|6.11|6.515|6.65|6.15|5.92|6.86|6.48|6.2|5.615|6.355|6.16|5.71|5.19|4.52|4.11|4.07|4.195|4.06|4.02|4.2|4.39|4.595|4.665|4.25|4.255|4.315|4.145|4.175|4.26|4.45|4.315|4.06|3.9|3.915|3.77|4.3|3.81|3.74|3.89|3.94|3.69|3.445|3.21|3.125|3.305|3.32|3.37|3.59|3.755|3.533|3.405|3.195|3.181|3.209|3.105|3.186|3.257|3.524|3.395|3.648|3.819|3.457||3.505|3.405|3.286|3.571|3.381|3.386|3.409|3.257|3.262|3.248|3.119|3.638|3.729|3.795|4.014|4.143|4.362|4.405||3.814|3.738|4.129|4.105|3.909|3.743|4.048|3.943|4.086|4.048|3.595|4.014|4.21|4.029|3.752|3.886|3.8|4.043|3.909|4.205|4.538|4.624|4.724|4.562|4.471|4.457|4.186|5.167|5.305|5.829|5.676|5.995||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07601|101090|/equities/joeone|SHANGHAICOMP|11.24|11.48|11.56|12.25|12.48|12.13|12.1|12.33|11.83|12.23|12.13|12.46|12.7|11.99|11.91|12.26|11.94|11.58|12.46|12.6|13.12|14.16|13.78|13.67|13|12.91|12.3|13.03|14.48|14.26|13.37|13.67|13.6|12.98|13.59|12.5|12.22|12.13|12.47|12.85|12.13|11.86|11.7|12.15|12.12|11.93|13.01|14.53|15.1|15.77|16.1|15.84|14.82|14.92|14.95|14.9|14.1|14.07|14.68|15.37|15.72|16.79|16.73|17.19||17.89|16.7|15.2|16.72|16.45|16.03|16.3|16.4|15.89|14.61|14.04|15.14|15.98|16.96|17.85|17.96|19.65|19.92||19.59|20.98|22.4|23.19|22.82|25.36|25.11|24.55|25.71|24.93|24.96|26.24|26.19|27.85|26.65|27.63|26.43|25.06|23.98|24.45|24.61|24.11|23.58|22.16|23.21|23.6|22.67|23.01|24.08|23.15|23.38|23.9|21.46|21.59|20.44||20.49|20.61|21.37|21.41|22.87|25.24|24.8|26.5|26.52|25.22|26.49|26.33|25.34|23.02|24.17||24.12|26.11|25.33|25.24|25.5|27.56|26.59|26.81|25.14|25.03|23.13|22.17|21.48|21.39|20.4|19.4|20.64|21.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|4.619|4.673|4.7|5.091|5.073|5.064|4.782|4.946|4.955|4.9|4.773|4.891|5.236|4.419|4.428|4.329|4.183|4.011|4.347|4.319|4.401|4.583|4.637|4.71|4.61|4.564|4.465|4.619|4.646|5.163|4.728|4.546|4.583|4.338|4.455|4.274|4.192|4.065|4.056|4.102|4.47|4.42|4.29|4.32|4.31|4.16|4.66|5|5.17|5.3|5.09|5.21|5.18|5.1|5.14|4.9|4.87|4.97|4.84|5.1|5.07|5.18|5.52|5.38||5.36|5.3|5.09|5.11|4.52|4.42|4.45|4.4|4.24|4.15|3.97|4.25|4.46|4.41|4.81|4.08|4.41|3.93||3.7|3.65|3.85|3.85|3.74|4.22|4.34|4.52|4.27|4.49|4.43|4.64|4.95|4.89|5.16|5.46|5.11|5.58|5.07|5.15|5.375|5.217|5.05|5.192|5.1|4.933|4.792|5.292|5.408|5.608|5.492|5.408|5.192|5.1|4.917||4.9|4.85|4.542|4.925|5.233|5.392|5.975|6.5|5.983|6|6.342|6.433|6.192|5.825|6.283||6.067|6.333|6.492|6.575|6.717|7.125|6.85|7.167|7.483|7.683|8.025|8.333|7.883|7.675|7.692|7.375|7.733|7.908|7.575|8.633|8.733|8.9|8.667|9.317|9.217|9.3|9.967|10.45|10.533|10.825|10.3|10.417|10.342|10.458|9.75|9.85|9.792|9.15|9.192|9.225|9|9.9|9.867|10.042|11.033|10.867|10.792|11.242|10.858|10.508|9.483|9.917|9.758|9.358|9.225|9.692|8.342|8.233|7.992|7.7|7.625|7.092|6.933|6.592|6.583|5.767|6.558|6.533|7.617|7.567|8.258|7.667|8.333|8.675|8.542|9.583||8.91|8.5|8.09|8.319|8.146|8.514|8.889||8.181|7.979|8.535|8.201|8.799|8.132|8.111|8.451|7.118|6.91|7.16|6.556|7.507|7.222|7.25|6.556|6.306|6.465|5.993|5.556|5.611|5.576|4.993|4.917|5.389|4.688|4.681|5.16|5.271|5.194|5.319
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07604|101005|/equities/jointown-pharm|SHANGHAICOMP|13.23|14.8|13.43|14.93|15.12|15.34|16|17.05|15.62|16.58|16.65|18.18|18.56|18.29|18.28|17.63|16.95|15.35|15|14.59|13.09|13.01|12.94|13.64|12.95|13.19|13.21|13.03|13.23|13.72|14.09|13.85|13.61|12.38|12.31|12.59|12.34|12.4|12.14|12.24|12.14|12.16|12.01|11.89|11.57|11.59|11.67|11.83|11.83|12.13|11.33|10.86|10.73|10.27|10.14|10.38|10.23|10.32|10.14|10.69|10.14|10.8|11.32|11.39||11.17|10.98|10.9|11.66|11.21|10.96|11.07|11.03|11.6|11.25|10.83|11.28|11.9|12.08|12.36|12.37|12.68|12.81||13.17|13.01|13.8|14.39|13.7|13.97|13.69|13.81|13.07|12.81|12.97|13.07|13.59|13.38|12.89|12.78|12.06|12.32|11.68|12.58|12.68|12.2|12.32|12.2|11.23|11.26|11.23|11.16|11.64|11.01|10.05|9.68|9.36|9.26|8.96||9|8.74|8.82|10.39|11|10.93|11.19|11.22|11.37|11.8|11.82|11.69|10.91|10.38|12.24||11.27|10.98|10.63|11.1|10.67|11.2|10.73|11.28|11.54|11.73|12.56|12.98|12.29|12.43|12.02|11.38|11.65|11.72|12.15|13.18|13.6|13.88|13.03|13.99|13.97|14.32|14.22|15.18|15.12|15.7|14.75|15.01|15.24|14.75|13.93|13.98|14.11|14.06|14.97|14.55|15.08|16.26|15.85|16.09|17.44|17.68|17.01|18.78||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|10.32|10.57|10.13|10.42|9.99|9.45|9.38|9.49|9.93|9.86|10.74|11.13|11.25|11.98|11.82|11.38|11.43|10.93|10.98|11.02|10.18|11.1|11.33|10.93|10.68|10.54|9.81|10.55|10.1|11.09|11.08|10.02|9.95|9.88|9.21|9.57|8.36|8.18|7.59|8.14|8.1|7.56|7.55|8.04|7.68|7.03|7.37|7.53|7.34|7.77|7.86|7.72|7.37|6.16|6.2|6.63|6.41|6.05|6.35|6.5|5.85|6.18|6.29|6.1||6.23|5.41|5.1|5.06|4.42|4.51|4.58|4.4|4.28|4.17|3.98|4.39|4.34|4.16|4.26|4.14|4.34|4.34||4.25|4.35|4.79|4.84|4.56|5|4.89|5.06|4.91|4.97|5.14|4.98|4.97|5.12|5.12|4.95|4.58|5.11|5.08|5.05|5.23|5.39|5.3|5.34|4.99|4.69|4.49|4.9|5.29|5.08|4.95|4.96|4.64|4.62|4.35||4.33|4.1|3.89|4.17|4.3|4.49|5.08|5.18|5.26|5.41|5.61|5.86|5.51|5.11|5.63||5.37|5.71|5.73|5.85|5.89|6.16|5.91|6.1|6.48|6.62|7.02|7.27|7.17|6.89|6.78|6.58|6.83|7.04|6.85|7.67|7.7|7.32|7.36|8.07|8.3|8.24|8.38|8.31|8.6|7.99|8.15|7.87|7.64|7.4|7.03|7.03|6.82|7.17|7.49|7.38|7.5|8.05|7.77|8.16|8.45|8.48|8.75|9.4|9.06|8.86|8.62|8.5|8.31|8.23|8.4|9.07|8.74|8.4|8.55|7.98|8.41|7.83|7.73|6.67|6.67||7.654|7.627|8.073|8.064|8.582|7.773|8.327|9.118|8.318|9.227|9.582|9.873|9.918|9.954|9.845|9.536|9.882|9.464||8.773|8.673|9.182|9.264|10.191|9.136|9.491|9.173|9.118|9.882|10.155|9.6|11.073|11|10.864|10.2|9.473|8.255|8.109|7.627|8.082|9.036|8.418|8.282|8.454|7.854|8.673|9.927|9.827|10.609|10.809
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|1.769|1.804|1.911|2.128|2.068|2.061|1.905|2.005|1.969|2.287|2.148|2.373|2.554|2.665|2.634|2.554|2.168|2.026|2.045|1.934|1.939|2.12|1.99|2.172|2.174|2.09|2.031|2.045|2.217|2.418|2.099|1.627|1.606|1.658|1.583|1.562|1.557|1.712|1.667|1.651|1.653|1.729|1.899|1.887|1.908|1.302|1.142|1.069|1.031|1.135|1.163|1.097|1.073|1.04|1.014|1.052|1.038|1.089|1.092|1.179|1.236|1.215|1.217|1.188||1.201|1.149|1.05|1.118|1.052|1.059|1.076|1.002|1.014|0.934|0.882|0.971|0.964|1.038|1.076|1.061|1.116|1.125||1.118|1.085|1.201|1.134|1.08|1.087|1.106|1.172|1.121|1.188|1.2|1.325|1.382|1.21|1.293|1.316|1.288|1.405|1.373|1.471|1.527|1.547|1.49|1.569|1.531|1.517|1.389|1.55|1.64|1.624|1.607|1.574|1.432|1.447|1.394||1.361|1.348|1.43|1.536|1.543|1.483|1.697|1.711|1.728|1.734|1.798|1.8|1.771|1.637|1.745||3.363|3.681|3.856|3.87|3.873|4.153|3.903|4.043|4.156|4.514|4.691|4.641|4.33|4.219|4.101|3.802|3.712|3.832|3.811|4.554|4.582|4.491|4.642|4.92|4.844|4.807|4.738|4.981|4.861|5.106|5.154|4.719||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07610|101020|/equities/kailuan|SHANGHAICOMP|4.53|4.38|4.39|4.49|4.75|4.63|4.62|4.69|4.28|4.42|4.49|4.89|4.93|4.7|4.72|4.91|4.73|4.85|5.3|5.54|5.59|5.87|6.04|6.13|5.98|5.84|5.73|5.81|6.02|6.19|6.29|6.23|6.22|6.34|6.51|6.19|6.1|6.07|6.1|5.84|5.67|5.53|5.54|5.83|5.83|5.7|6.69|7.22|7.63|8.14|8.16|8.44|8.31|8.65|||||||||||||||10.8|10.27|10.19|10.06|9.73|9.38|9.05|8.74|9.1|9.05|9.45|9.68|9.47|9.99|10.29||9.96|9.3|10.02|10.05|9.33|10.02|10.31|10.7|10.21|10.64|10.72|10.67|10.62|10.47|10.91|11.39|11.58|12.49|12.27|12.6|12.8|13.39|12.69|12.17|12.17|11.88|11.52|12.61|12.6|12.91|13.03|13.2|12.32|12.29|12.2||12.33|11.45|10.43|11.14|10.9|11.51|12.97|13.35|13.84|14.32|15.06|15.08|15.1|14.13|15.65||16.6|17|16.44|16.34|17.3|17.86|17.36|18.3|18.27|17.06|17.11|16.99|16.8|16.39|15.8|15.07|16.38|16.84|16.75|17.3|17.26|17.37|18.37|19.79|20.51|20.39|19.86|20.24|19.58|19.85|19.76|19.5|19.34|18.4|19.26|18.92|18.54|19.5|21.49|20.13|20.13|20.14|19.23|18.82|18.73|17.48|19.14|19.7|19.28|20.11|18.62|16.79|15.28|14.41|14.64|15.55|15.58|15.55|16.14|15.6|16.15|15.01|15.03|13.18|13.3|12.48|15.12|15.32|15.85|16.32|17.71|17.29|17.75|17.71|20.99|22.06|23.14|23.27|24.03|22.46|22.95|21.9|21.12|20.58||20.85|19.84|20.43|21.84|23.81|24.46|25.21|24.9|24.98|27|27.95|24.4|25.6|24.15|24.77|23.2|25.26|24.32|23.27|21.15|22.2|24.31|24.97|22.97|21.99|20.86|23.23|23.48|25.96|28.32|25.19
07611|101204|/equities/kama-b|SHANGHAICOMP|0.431|0.436|0.446|0.476|0.485|0.482|0.486|0.496|0.483|0.494|0.49|0.515|0.522|0.529|0.532|0.531|0.519|0.521|0.544|0.536|0.524|0.518|0.507|0.508|0.498|0.495|0.481|0.49|0.499|0.495|0.505|0.502|0.498|0.521|0.52|0.531|0.522|0.53|0.502|0.507|0.501|0.494|0.492|0.502|0.489|0.495|0.517|0.498|0.517|0.549|0.566|0.541|0.527|0.51|0.5|0.52|0.517|0.518|0.528|0.565|0.554|0.592|0.616|0.587||0.64|0.545|0.486|0.467|0.458|0.446|0.422|0.391|0.395|0.386|0.367|0.374|0.366|0.385|0.395|0.386|0.395|0.399||0.382|0.371|0.383|0.393|0.378|0.366|0.387|0.374|0.326|0.36|0.418|0.421|0.429|0.447|0.453|0.462|0.452|0.486|0.475|0.478|0.503|0.497|0.485|0.448|0.451|0.442|0.43|0.447|0.463|0.472|0.427|0.421|0.408|0.396|0.394||0.4|0.4|0.403|0.405|0.368|0.38|0.382|0.378|0.437|0.44|0.449|0.46|0.455|0.438|0.46||0.443|0.463|0.47|0.485|0.479|0.494|0.473|0.482|0.51|0.514|0.532|0.558|0.553|0.533|0.526|0.489|0.493|0.56|0.552|0.605|0.603|0.605|0.604|0.705|0.738|0.73|0.727|0.726|0.732|0.76|0.754|0.722|0.719|0.699|0.694|0.697|0.69|0.69|0.718|0.715|0.719|0.731|0.712|0.733|0.734|0.736|0.729|0.717|0.701|0.701|0.681|0.698|0.7|0.657|0.663|0.669|0.667|0.657|0.593|0.588|0.606|0.572|0.551|0.545|0.511|0.477|0.501|0.472|0.496|0.476|0.492|0.472|0.534|0.548|0.59|0.642|0.701|0.698|0.682|0.686|0.694|0.679|0.701|0.699||0.683|0.667|0.677|0.701|0.748|0.75|0.719|0.734|0.701|0.68|0.673|0.636|0.735|0.706|0.628|0.606|0.634|0.597|0.544|0.531|0.542|0.56|0.561|0.547|0.56|0.549|0.587|0.615|0.662|0.686|0.665
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|4.46|4.54|4.56|5.12|5.12|4.96|5.02|4.88|4.81|5.19|5.19|4.93|5.12|4.66|4.53|4.64|4.42|4.26|4.65|4.2|4.31|4.75|4.73|5.25|5.15|5.18|5.01|5.18|5.78|5.57|4.73|4.64|4.46|4.65|4.49|4.5|4.44|4.85|4.59|4.45|4.21|4.27|4.32|3.86|3.95|3.86|4.53|4.53|4.72|4.8|4.7|4.59|4.55|4.43|4.31|5.24|4.58|4.61|5.23|5.35|4.13|4.5|4.9|4.74||4.85|4.24|4.1|3.72|3.26|3.25|3.35|3.16|3.17|3.05|2.96|3.2|3.07|3.4|3.43|3.39|3.32|3.07||3|2.76|3.07|3.08|3.03|2.99|2.76|2.84|2.66|3.36|3.39|3.53|3.58|3.63|3.86|3.77|3.74|3.63|3.4|3.61|3.53|3.5|3.87|4.07|4.33|3.91|3.92|3.93|3.97|4.25|4.34|4.54|4.52|4.12|4.03||3.6|3.5|3.32|3.65|3.79|3.71|4.69|5.27|5.82|5.87|5.96|6.18|6.06|5.89|6.2||6|6.72|6.68|6.5|6.18|6.28|6.03|5.59|5.78|5.8|6.12|6.24|6.16|6.16|5.74|5.6|5.89|5.34|5.29|6.06|6.22|6.18|6.13|6.45|6.61|6.71|6.51|6.66|6.31|6.48|6.03|6.04|6|5.75|5.68|5.27|5.29|5.41|5.67|5.48|5.87|5.86|5.49|5.82|6.02|6.05|6.23|6.45|6.28|6.08|5.95|6.53|6.4|6.24|6.29|6.63|6.61|6.05|6.1|6.09|5.59|5.69|5.31|4.89|4.95|4.86|6.06|6.05|6.39|6.16|6.57|6.37|6.98|7.97|9.25|9.41|9.78|9.95|9.97|9.93|10|9.89|9.55|8.99||8.66|8.13|8.2|8.38|8.72|8.2|8.72|8.59|7.82|8.48|8.67|7.79|9.17|8.92|8.63|7.37|7.52|6.57|6.46|6.32|6.2|5.99|6.05|5.86|6.25|5.92|6.17|6.21|6.78||
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07614|100657|/equities/keda-indu|SHANGHAICOMP|9.55|9.825|9.495|10.125|9.565|9.44|10.11|10.395|10.175|10.485|10.685|12.045|12.45|11.93|11.445|11.105|10.395|10.675|10.725|10.195|9.77|10.455|10.585|10.195|10.425|10.07|9|9.98|10.45|9.885|9|8.245|7.99|8.33|7.82|7.485|7.16||||||||6.51|5.945|6.615|7.15|7.35|8.335|7.66|8.105|8.15|7.135|6.86|6.995|6.6|6.305|6.485|7.455|6.74|6.99|7.335|6.965||6.015|5.445|4.375|4.565|4.325|4.38|4.29|4.035|4.025|3.86|3.67|4.04|3.955|3.945|4.23|4.19|4.45|4.43||4.455|4.525|4.835|4.81|4.485|4.385|4.25|4.415|4.26|4.315|4.59|4.695|4.79||5.14|4.85|4.76|5.02|4.87|5.315|5.31|5.315|5.025|5.16|4.91|4.755|4.55|5.05|5.38|5.495|5.425|5.485|5.17|5.02|4.905||4.815|4.855|4.565|4.58|4.965|5.455|5.93|5.955|6.79|6.88|6.805|6.675|6.38|5.73|6.23||6.02|6.94|7.08|6.955|7.325|7.95|15.48|14.81|15.37|16.8|15.79|17.47|16.36|15.79|15.24|14.03|14.78|14.73|14.12|16.11|16.03|17.1|16.9|19.38|20.28|20.29|20.16|19.5|20.66|20.67|20.48|21.75|22.35|21.51|20.47|20.1|19.63|20.78|23.18|23.84|24.01|27.18|26.3|25.39|26.67|26.14|23.45|23.11|20.22|20.21|20.1|21.78|21.13|20.9|21.12|22.56|22.29|21.16|20.6|19.76|20.55|20.01|19.85|18.31|18.95|18.19|22.38|22.69|23.8|22.72|23.42|21.19|22.78|24.11|23.28|||||20.7|20.13||18.439|17.915||17.323|17.185|18.046|18.085|19.823|17.8|16.792|17.439|16.423|16.1|14.761|13.662|14.969|13.985|13.431|11.961|12.023|11.908|11.192|10.739|10.669|11.092|10.361|10.469|10.815|10.531|11.923|12.392|11.677|10.554|10.708
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07616|1062257|/equities/kehua-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07619|100387|/equities/kingfa|SHANGHAICOMP|4.53|4.58|4.74|5.12|5.16|5.1|5.09|5.24|5.06|5.28|5.29|5.5|5.53|5.16|5.14|5.24|5.04|5.3|5.64|5.56|5.6|5.7|5.9|5.68|5.63|5.37|5.46|5.61|5.73|6.16|6.57|6.21|5.96|5.37|5.34|5.32|5.1|4.95|5.04|5.06|5.13|5.06|5|5.12|4.77|4.83|5.2|5.15|5.37|5.83|5.88|5.87|5.9|5.55|5.46|6.41|6.37|6.62|6.75|6.69|6.2|6.58|6.19|5.8||6.32|6.09|6.02|6.08|5.13|5.4|5.3|5.19|4.77|4.57|4.45|4.81|4.81|5.03|5.28|5.42|5.66|5.73||5.76|5.58|5.79|5.57|5.24|5.26|5.31|5.49|5.11|5.3|5.41|5.53|5.97|5.97|5.92|6|5.72|6.744|6.244|6.963|6.956|7.138|7.013|7.45|7.287|7.406|7.381|7.244|7.775|7.994|8.262|8.344|7.963|8.113|8.169||7.912|7.806|7.3|8.081|7.881|8.238|9.056|9.431|9.544|9.494|9.606|9.363|9|8.769|10.238||9.438|9.625|9.794|9.569|9.775|10.637|10.406|10.419|10.887|11.2|11.219|11.575|11.169|10.519|10.144|9.863|9.981|10.213|9.844|10.319|10.844|10.294|10.519|10.875|11.031|10.988|11.594|11.825|10.9|10.875|11.181|11.75|10.519|10.625|10.156|9.688|9.725|9.706|9.988|10.069|10.031|10.269|9.725|9.556|10.05|9.887|9.981|9.894|9.369|8.375|7.975|8.681|8.494|7.869|7.781|7.312|7.056|6.881|6.713|6.412|6.513|6.056|5.888|5.588|5.287|4.931|5.194|5.088|5.25|5.425|5.75|5.6|5.75|6.006|6.031|6.7|6.575|6.631|6.531|5.975|6.088|5.906|6.037|6.125||5.981|5.581|5.869|6.319|6.956|6.419|6.606|6.394|6.325|6.894|6.994|6.15|6.781|6.487|6.338|6.031|5.719|5.55|5.275|4.994|5.131|5.744|5.606|5.394|5.838|5.9|6.25|7.088|7.081|6.194|5.938
07620|100668|/equities/korla-pear|SHANGHAICOMP|8.94|8.55|9.22|9.31|||||||||||||8.54|8.62|9.37|9.3|9.68|9.85|10.19|10.19|10.09|10.06|9.66|10.1|11.1|11.21|11.15|10.6|10.43|11.19|11.08|11.29|10.51|10.98|11.31|11.04|12.14|11.28||||||||||||||8.78|8.48|8.92|8.34|8.94|8.66|9.29|9.2|9.19||9.07|9.23|8.67|8.96|8.68|8.52|8.62|8.45|8.89|7.52|7.41|8.83|8.03|8.73|8.8|8.99|9|8.81||8.56|8.61|9.09|9.55|9.04|9.91|9.7|9.3|8.51|10.24|10.8|10.17|10.26|9.78|10.5|10.91|10.83|10.5|9.58|9.36|9.29|8.95|8.88|9.54|9.46|9|8.56|9.8|9.17|9.41|9.33|8.94|8.6|7.99|7.47||7.32|7.02|6.56|7.04|7.03|7.17|8.13|8.42|8.54|8.91|9.12|9.3|8.91|8.52|9.23||8.76|9.85|9.28|9.14|9.64|10.15|9.68|10.27|10.63|12.84|12.86|13.11|12.69|12.2|11.85|10.91|11.18|11.2|11.08|12.66|13.28|12.26|12.54|12.5|12.94|12.3|11.68|13.33|11.83|11.89|11.58|11.17|11.13|11.15|10.74|10.46|10.91|11.09|11.09|10.96|11.27|11.81|11.63|11.4|11.75|10.94|11.4|11.97|11.27|11.6|10.9|10.9|10.69|10.3|10.43|10.79|11.4|10.98|10.5|10.1|10.08|9.56|9.28|8.4|8.37|8.04|9.45|9.15|9.69|9.48|10.29|10|10.19|11.32|11.18|12.49|13.47|12.8|13.04|12.42|12.5|11.6|11.9|11.48||10.72|10.88|10.36|11.61|12.06|11.6|11.9|12|12.42|12.7|12.75|11.59|11.95|10.33|9.4|8.95|9.7|9.43|8.8|8.6|8.45|8.31|8.19|7.89|7.77|7.47|7.96|8.57|8.68|7.79|8.08
07621|100607|/equities/kunming-pharm|SHANGHAICOMP|10.735|11.005|11.315|12.905|12.915|12.72|12.075|12.53|12.18|13.595|14.45|14.335|14.1|11.185|10.935|11.405|11.205|11.21|12.63|11.745|10.945|11|11.47|11.555|10.695|11.125|10.56|11.41|11.875|11.965|12.905|13.49|13.395|12.09|11.88|12.63|12.16|12.56|12.3|13.455|13.58|13.555|13.25|14.145|13.645|13.25|13.12|12.625|12.155|13.1|12.03|12.55|12.455|13.15|12.435|12.1|11.565|11.45|11.975|12.01|11.735|10.47|10.97|10.605||11.215|10.91|10.685|10.585|9.875|9.25|9.755|8.75|8.87|8.89|8.625|8.67|9.01|9.4|9.6|9.48|9.845|9.485||9.245|9.065|9.125|9.345|9.01|9.45|9.37|9.6|9.39|8.585|8.91|9.245|9.135|9.315|9.385|9.185|8.575|8.505|8.305|7.955|8.025|7.95|7.355|7.4|7.525|7.33|6.9|7.4|8.26|7.495|7.415|7.22|6.945|7.02|6.595||6.36|6.45|6.525|7.425|7.735|7.665|7.665|8.4|7.685|7.98|7.345|7.615|7.765|7.01|7.48||7.02|14.07|14.35|14.51|14.99|15.53|15.84|16.19|16.16|14.27|14.26|14.18|13.54|11.34|11.19|10.7|11.52|11.74|11.4|12.35|12.5|12.65|12.35|13.08|12.64|13.24|13|13.91|13.71|14.15|14.56|13.21|12.54|12.59|11.73|11.56|11.6|13.12|13.85|13.88|13.4|14.99|14.65|15.15|15.91|15.51|15.8|14.77|13.41|13.09|12.77|14.3|13.83|13.85|13.76|13.63|13.26|12.42|12.76|13.19|11.9|11.93|11.22|10.41|10.48|9.32|10.94|11.08|12.92|11.85|12.22|11.16|13.39|13.5|12.97|13.73|13.49|12.62|12.15|11.78|11.61|11.69|12.05|12.72||12|11.35|10.36|10.36|11.22|10.44|10.62|10.79|10.28|11.02|10.65|10.77|12.18|11.79|11.5|10.81|10.52|10.44|8.67|8.34|8.35|8.34|8.13|7.89|8.07|8.05|7.43|7.79|8.28|6.79|6.8
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|5.97|6.7|7.4|7.09|7.04|6.58|6.41|6.61|6.31|6.06|5.93|5.95|6.05|5.76|5.76|5.87|5.7|5.77|6.48|6.67|6.07|6.25|6.16|6.12|6.16|6.09|5.98|6.09|6.18|6.56|6.63|6.88||7.24|7.32|6.9|6.78|6.76|6.86|6.43|6.47|6.29|5.96|6.19|6.32|5.97|6.49|6.92|7.19|7.77|7.1|6.87|6.24|6.47|6.39|6.08|6.3|6.23|6.36|6.64|6.35|6.63|7.04|6.4||6.25|5.92|5.37|5.4|4.88|4.63|4.92|4.65|4.68|4.62|4.73|5.07||5||||||||||||||||||||4.76|4.31|4.33|4.02|3.91|4.33|4.32|3.84|4.28|4.83|4.76|4.46|4.29|4.82|4.89|5.18|5.46|5.73|5.65|5.17|5.12||4.4|4.43|4.02|4.38|4.51|4.75|5.92|6.92|7.46|7.79|8.14|8.35|9.45|9.95|9.66||8.99|10.03|9.33|8.82|8.4|8.62|8.21|7.92|8.17|8.38|8.6|8.84|8.95|9.16|9.22|8.17|8.66|8.14|8.4|9.44|9.26|8.89|8.88|9.88|9.85|9|8.35|8.63|8.67|8.37|8.31|8.34|7.82|7.8|7.81|7.37|7.63|7.31|7.04|6.83|6.74|6.94|6.39|6.57|6.49|6.27|6.22|6.37|6.09|6.21|6.84|7.55|7.29|6.84|6.74|7.26|6.87|6.41|6.4|6.29|6.52|6.39|5.63|5.22|5.71|5.2|6.28|6.26|6.51|6.54|6.93|6.32|7.6|||||8.98|8.32|7.47|7.6|7.29|7.6|7.08||7.02|6.78|6.9|7.14|6.98|6.97|7.28|7.06|6.45|7.16|6.89|6.59|7.39|6.94|6.54|5.84|5.73|5.75|5.08|4.84|5.24|6|5.57|5.39|5.76|5.96|6.4|7.02|7.34|7.73|8.04
07623|1072211|/equities/ktk-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07624|942821|/equities/kuaijishan|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07626|100323|/equities/zj-real-estate|SHANGHAICOMP|7.14|7.27|6.81|7.15|7.01|6.65|6.68|||||||||||||6.19|6.23|6.48|6.47|6.85|6.79|6.39|6.5|6.81|6.72|7.2|7.44|7.18|7.1|7.3|7.67|7.26|7.93|7.13|7.15|6.99|6.25|6.27|5.94|6.2|6.18|5.85|6.92|7.1|7.28|7.98|8.08|||||||||||8.21|7.23|6.87||7.24|7.06|6.63|7.19|6.86|7.44|7.62|7.22|7.23|7.23|7.82|5.67|5.79|5.91|6.79|6.4|6.16|5.5||5.5|5.39|5.8|6|5.78|6.15|6.28|6.33|6.26|6.31|6.52|6.81|7.02|7.17|6.79|6.9|6.95|7.26|7.05|6.86|6.67|7.04|6.79|6.85|6.67|6.41|6.25|6.48|6.55|7.06|7.39|7.21|6.61|6.75|6.46||6.31|5.9|5.58|5.9|5.82|6.4|6.78|7.02|7.58|7.83|7.62|8.06|7.95|7.61|8.18||7.57|8.05|8.11|8.38|8.4|9.09|9.33|8.9|7.97|8.19|8.94|8.85|8.57|8.17|8.38|8.02||8.35|7.6|8.892|10.15|9.625|8.792|8.225|||8.8|7.175|7.108|7.017|7.083|6.808|6.767|6.808|6.633|6.45|6.433|6.875|6.933|6.725|7.033|7.108|6.975|7.258|7.267|7.175|7.242|7.75|7.183|7.325|7.617|7.725|7.625||9.15|8.05|8.042|8.475|8.25|7.942|7.267|6.958|6.458|6.067|6.258|5.942|6.275|6.142|6.233|6.267|6.617|6.567|7.892|9.375|7.442|7.3|7.758|8.067|8.375|8.333|7.458|7|7.142|7.575||6.825|6.975|6.792|8.1|8.275|8.142|8.042|8.075|7.683|8.917|8.492|8.2|9.567|7.875|7.217|6.492|6.892|6.317|6.317|6.017|6.408|6.625|6.258|6.267|5.925|5.842|6.825|6.983|7.358|7.583|7.117
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07629|100986|/equities/china-haisheng|SHANGHAICOMP|3.4|3.56|3.51|3.99|3.8|3.85|3.64|3.64|3.63|3.76|3.67|3.84|3.82|3.57|3.52|3.58|3.4|3.46|3.73|3.82|3.97|4.27|4.57|3.83|3.69|3.61|3.48|3.51|3.56|3.79|3.75|3.57|3.56|3.67|3.76|3.47|3.61|3.14|3.18|3.19|3|2.97|2.99|3.07|3.13|2.86|3.2|3.42|3.42|3.57|3.6|3.54|3.48|3.51|3.44|3.75|3.88|3.89|3.89|3.81|3.78|3.92|3.9|3.89||4.06|4|3.75|3.87|3.79|3.77|3.72|3.7|3.8|3.45|3.36|3.6|3.62|3.71|3.86|3.8|3.97|3.97||3.91|3.9|4.15|4.09|3.94|4.19|4.28|4.58|4.42|4.43|4|3.91|4.36|4.38|3.79|3.93|3.85|4.17|4.01|4.29|4.24|4.4|4.42|4.27|4.26|3.95|3.8|4.16|4.26|4.47|4.45|4.42|4.3|4.21|4.12||4.1|3.85|3.69|3.98|3.98|4.1|4.4|4.64|4.89|5.02|5.17|5.3|5.2|4.93|5.22||5.09|5.33|5.48|5.49|5.52|5.8|5.61|6.01|6.1|6.14|6.11|6.27|5.93|5.8|5.75|5.65|5.84|5.83|5.96|6.46|6.44|6.34|6.32|6.95|6.95|6.88|6.74|6.97|6.7|7.02|6.78|6.63|6.55|6.5|6.32|6.29|6.18|6.4|6.67|6.61|6.88|7.2|7.1|7.63|7.06|7.21|7.33|8.15|7.54|7.44|7.18|7.34|7.14|7.13|6.86|6.64|6.79|6.58|6.8|6.56|6.76|6.68|6.44|6.05|6.21|5.9|6.69|6.2|6.46|6.44|6.69|6.42|7.08|6.76|7.28|7.9|8.61|8.92|8.92|8.85|9.21|8.89|9.3|9.46||9.28|10.18|8.89|9.22|9.34|9.68|8.94|8.71|8.61|9.52|9.59|9.2|10.42|10.84|10.76|8.55|9.31|9.14|8.87|8.11|8.94|10.2|8.97|8.55|8.7|8.56|10.21|11.22|11.77|12.41|11.76
07630|101117|/equities/lanpec-tech|SHANGHAICOMP|10.95|11.12|11.74|12.29|12.94|12.77|11.97|12.06|12.3|12.14|11.61|11.82|12.08|11.42|11.25|11.52|10.671|10.738|12.079|11.784|11.584|12.307|12.64|12.488|11.479|11.127|11.812|11.194|11.641|10.918|10.785|10.395|10.566|10.462|10.918|10.994|10.557|10.424|10.452|10.376|10.1|9.71|9.768|10.319|9.891|9.32|10.595|10.89|11.346|11.888|11.784|11.356|11.032|10.49|10.271|11.337|11.146|11.556|12.174|12.583|11.727|12.316|12.649|12.174||13.42|11.508|10.918|11.289|10.614|10.747|10.937|10.31|10.129|10.024|9.644|10.719|10.719|11.223|11.774|11.584|12.392|12.326||11.955|11.983|13.201|13.819|13.182|12.659|12.868|12.345|11.774|11.556|11.812|11.651|12.459|12.792|12.554|13.496|12.906|13.543|13.001|13.867|13.933|13.058|14.18|14.989|14.665|14.399|13.905|15.55|16.349|16.539|16.044|15.512|15.246|14.352|13.914||13.068|13.315|12.849|12.792|12.687|13.695|13.267|12.992|12.021|12.183|12.754|12.592|12.383|11.289|12.136||11.451|12.716|13.02|13.315|13.125|13.905|12.231|12.982|13.391|13.924|14.209|14.941|14.894|13.886|13.096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07631|100538|/equities/lantai-ind|SHANGHAICOMP|7.24|7.4|7.44|7.77|7.88|7.67|7.6|8.2|8.34|7.4|7.68|7.44|7.2|7.04|6.99|6.99|6.66|6.57|6.91|7.16|6.87|7.03|7.15|7.05|6.79|6.61|6.48|6.78|7.13|7|6.9|6.74|6.78|6.76|6.71|6.6|6.54|6.26|6.26|6.69|6.61||||||||||||7.3|7.14|6.34|6.53|6.44|6.28|6.29|6.75|6.66|6.97|7.46|7.57||7.38|7.07|6.77|6.95|6.68|6.53|6.65|6.17|6.1|5.83|5.69|6.54|6.83|7.17|7.5|7.21|7.75|7.62||7.61|7.42|7.82|7.8|7.43|7.86|8.04|8.08|7.92|8.13|9.09|8.66|8.07|8.14|8.23|8.43|8.4|9.26|8.88|9.1|9.51|10.25|10.06|10.3|10.39|10.21|9.63|10.81|11.02|10.76|10.35|9.41|9.16|8.88|8.67||8.57|8.16|7.63|8.1|7.89|8.17|9.11|9.4|10.16|10.33|10.86|11.11|10.94|10.58|11.04||10.78|11.5|11.48|11.87|11.74|12.56|11.86|12.49|13.29|13.39|12.87|12.84|12.76||11.3|11.21|11.19|11.8|11.46|12.53|14.1|12.3|12.08|13.2|13.76|13.63|13.27|14.29|15.7|13.7|13.97|14.19|13.38|12.81|12.61|12.09|12.51|12.77|13.71|13.28|13.62|14.73|13.4|13.23|14.19|14.18|14.75|16.63|14.39|12.65|12.97|11.74|11.63|10.6|10.05|11.18|10.06|9.35|9.39|8.95|8.95|8.72|8.05|7.61|7.76|6.9|7.99|8.1|8.54|8.28|8.99|8.34|8.64|9.57|10.09|11.08|10.87|10.34|10.43|10.19|10.11|9.66|10.22|9.97||9.44|9.25|9.48|10.06|10.93|10.46|10.57|10.67|10.31|11.24|11.29|10.79|10.2|9.42|9.06|8.54|8.96|8.39|8.27|7.91|8.27|9|8.92|8.8|9.18|9.06|10.71|11.03|10.18|11.15|9.99
07632|100427|/equities/greatwall-ele|SHANGHAICOMP|7.06|7.21|7.52|8.49|8.04|8.04|8.15|8.07|8.08|9.71|8.04|8.18|8.51|6.92|6.71|6.7|6.55|6.78|6.77|6.98|7.05|6.97|6.73|6.83|6.64|6.58|6.64|6.96|6.92|7.31|7.36|6.81|6.75|7|6.93|6.86|7.13|7.14|7.14|7.6|7.7|7.82|7.1|7.45|6.92|6.71|6.79|6.63|6.81|6.97|6.71|6.43|6.71|6.2|6.11|6.12|5.79|5.78|5.88|6.21|5.8|5.93|5.83|5.71||5.66|5.62|5.46|5.6|5.37|5.38|5.4|5.18|5.15|5.05|4.89|5.41|5.37|5.5|5.72|5.5|5.64|5.51||5.5|5.49|5.83|5.84|5.51|5.65|5.81|5.7|5.48|5.51|5.61|5.65|5.67|5.76|5.91|6.09|6.01|6.3|6.12|6.31|6.32|6.67|6.43|6.77|6.93|6.97|6.1|6.13|6.23|6.53|6.25|6.37|6.16|6.04|5.87||5.68|5.64|5.58|7.06|7.94|8.05|7.71|7.44|7.43|7.6|7.39|7.82|7.63|7.28|7.88||8.68|8.62|7.63|7.82|8.13|8.61|8.29|8.13|7.75|8.17|8.26|8.37|8.26|8.36|7.92|7.88|8.34|8.39|8.58|8.79|8.87|8.61|9|9.32|9.47|9.93|10.19|9.7|9.9|9.4|9.82|9.46|9.58|8.77|8.75|8.68|8.44|8.92|9.47|9.6|9.63|9.9|9.44|9.68|9.83|9.48|9.4|10.56|10.24|9.68|10.04|9.58|9.42|9.3|9.35|10.36|10.38|9.48|9.59|9.04|9.35|9.18|8.8|8.31|8.58|8.66|8.74|8.96||8.125|8.317|7.408|8.492|9.075|8.767|10.167|9.8|10.242|10.075|10.133|9.95|9.75|10.25|10.275||10.017|9.267|8.933|10.292|10.708|10.05|10.15|10.033|10.325|10.858|10.817|10.192|9.933|10.025|8.792|8.017|8.692|8.242|8.25|7.917|7.708|8.542|8.208|8.008|8|7.958|8.767|10.008|9.783|9.983|10.458
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|5.72|5.7|5.8|6.2|6.08|6.3|6.14|5.97|5.84|5.92|5.85|6.11|6.25|5.91|5.92|5.99|5.72|5.36|5.9|5.99|6|6.91|7.47|6.79|6.04|5.4|5.22|5.5|5.87|6.04|6.1|5.81|5.81|5.91|5.84|5.66|5.6|5.4|5.51|5.41|5.36|5.25|5.25|5.12|5.11|5.04|5.65|5.98|6.22|6.61|6.96|6.89|6.1|6.18|6.09|6.14|5.87|5.77|5.88|6.29|6.23|6.15|6.14|6.41|||6.28|6.12|6.58|5.86|5.82|5.8|5.69|5.54|5.55|5.27|5.85|5.69|5.94|6.06|5.92|6.18|6.11||6.13|6.12|6.57|7.01|6.58|7.11|6.78|6.48|6.07|6.05|6.22|6.16|6.24|6.26|6.59|6.65|6.77|6.86|6.56|6.84|7.15|7.67|7.32|7.85|7.45|||||||||||||5.59|5.48|5.9|5.89|6.35|7.09|7.56|8.16|7.99|8.11|8.45|8.22|8.18|9.87||9.12|9.14|8.42|8.61|7.89|8.16|7.83|8.18|8.75|9.04|9.28|9.35|9.26|9.18|9.25|8.85|10.39|10.38|9.31|9.32|9.43|9.74|9.71|10.28|10.57|10.63|9.85|9.45|9.29|9.62|9.68|9.88|10.44|9.99|9.85|9.72|9.49|9.64|9.03|9.05|9.45|10.32|8.56|8.79|9.15|9.15|9.37|9.88|9.42|9.48|9.55|10.05|9.8|10.1|10.28|10.68|10.66|10.83|9.88|9.93|10.35|10.37|9.32|9.25|9.31|8.59|9.1|8.65|9.37|9.5|9.31|8.78|10.12|11.11|10.82|11.65|11.16|11.23|11.32|10.42|10.79|10.25|10.6|9.91||8.29|8.07|8.5|8.77|9.42|8.91|9.3|9.13|8.83|9.25|8.73|7.75|8.48|7.7|7.88|7.03|7.28|6.8|6.58|6.31|6.68|7.22|6.84|6.77|6.65|6.42|6.74|8.15|7.75|8.06|8.48
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|23.31|22.93|23.21|23.33|23.61|23.72|24.39|23.41|24.83|26.3|24.89|26.88|27.01|25.82|25.02|25.83|23.28|21.83|24.03|23.56|21.81|25.75|27.35|27.85|27.08|28.34|25.26|24.86|28.02|27.81|30.67|24.72|24.84|22.04|21.71|20.19|21.05|18.63|18.4|16.69|16.82|16.5|17.86|17.85|18|16.37|17.55|18.66|19.04|20.14|19.65|19.69|20.17|20.83|21.22|20.06|21.92|21.65|22.55|24.39|23.95|23.98|25.7|23.9||26.17|23.99|22.8|24.89|21.09|21.6|21.38|20.26|19.85|19.19|19.03|19.21|19.43|20.96|20.48|20.12|20.97|21.83||23.09|23.58|22.44|21.25|18.78|19.48|18.4|19.39|18.8|18.75|19.625|19.975|22.742|21.458|21.833|22.275|22.033|22.317|21.625|22.217|22.525|23.592|23.008|23.108|24.15|22.967|22.375|23.525|24.883|26.358|27.25|27.817|24.533|24.792|24.267||23.567|22.367|20.442|21.75|24.725|25.392|26.875|28.575|28|28.7|27.483|28.508|27.492|23.45|24.583||24.1|25.067|25.75|27.583|27.5|28.892|30.142|30.533|30.533|28.825|28.508||24.167|22.269|21.853|21.154|21.635|20.615|19.314|20.904|20.064|20.513|21.058|21.353|20.474|18.724|18.314|19.096|17.814|18.378|18.449|18.154|17.628|17.051|16.686|16.481|16.026|17.372|18.103|18.974|18.288|20.09|19.974|20.308|20.513|20.205|21.314|22.718|20.827|21.09|21.949|22.93|22.365|21.25|20.333|20.577|21.103|18.782|19.609|19.513|19.103|18.699|16.769|15.853|15.955|15.058|19.192|18.577|18.327|18.25|18.609|18.09|20.154|18.974|19.487|24.519|23.949|24.942|24.295|24.474|21.769|21.647|23.18|22.147||21.814|21.301|23.468|21.333|17.244|16.519|16.59|16.256|17.32|16.654|16.096|15.244|16.628|16.25|16.455|15.32|16.269|15.769|16.077|14.615|14.955|17.115|16.455|14.942|15.885|15.494|14.34|15.442|11.756|11.686|12.122
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|2.405|2.479|2.442|2.516|2.548|2.514|2.547|2.449|2.529|2.595|2.612|2.68|2.57|2.443|2.448|2.481|2.424|2.417|2.425|2.385|2.296|2.472|2.503|2.51|2.508|2.521|2.475|2.54|2.56|2.579|2.609|2.434|2.429|2.4|2.317|2.226|2.315|2.199|2.167|2.113|2.031|1.96|2.003|2.018|1.97|1.893|2.002|2.065|2.05|2.208|2.099|2.135|2.202|2.233|2.212|2.168|2.287|2.386|2.391|2.552|2.488|2.652|2.583|2.4||2.692|2.803|2.595|2.657|2.231|2.027|1.917|1.735|1.718|1.644|1.634|1.679|1.666|1.694|1.701|1.687|1.696|1.706||1.71|1.713|1.686|1.648|1.531|1.576|1.481|1.51|1.496|1.466|1.524|1.498|1.604|1.608|1.66|1.661|1.617|1.66|1.636|1.708|1.743|1.827|1.818|1.677|1.723|1.715|1.673|1.702|1.805|1.862|1.9|1.933|1.791|1.736|1.69||1.692|1.655|1.577|1.593|1.642|1.658|1.835|1.873|2.057|2.129|2.211|2.267|2.243|1.923|2||1.902|2.043|2.126|2.244|2.263|2.337|2.481|2.357|2.367|2.357|2.339||1.996|1.858|1.854|1.755|1.803|1.865|1.671|1.815|1.831|1.85|1.927|1.895|1.828|1.744|1.736|1.729|1.692|1.717|1.722|1.676|1.668|1.603|1.603|1.601|1.591|1.715|1.729|1.768|1.73|1.81|1.806|1.742|1.801|1.756|1.791|1.661|1.499|1.467|1.476|1.504|1.498|1.473|1.474|1.486|1.531|1.431|1.41|1.417|1.416|1.335|1.23|1.167|1.206|1.158|1.244|1.212|1.186|1.183|1.201|1.124|1.205|1.269|1.283|1.376|1.346|1.311|1.306|1.321|1.262|1.222|1.286|1.278||1.222|1.167|1.248|1.276|1.229|1.212|1.211|1.193|1.167|1.144|1.122|1.019|1.099|0.985|0.888|0.854|0.884|0.877|0.9|0.821|0.814|0.884|0.864|0.841|0.822|0.837|0.765|0.876|0.728|0.717|0.737
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07638|100775|/equities/leshan-elec|SHANGHAICOMP|7.16|7.18|7.3|8.06|7.49|7.44|7.17|7.26|7.13|7.3|7.43|7.65|7.84|7.54|7.56|7.36|7.04|7.15|7.89|8.02|8.25|8.92||||||8.5|8.29|8.22|8.32|8.21|7.78|8.04|8.2|7.93|8.41|8.35|7.8|7.35|7.08|7.04|7.62|7.56|7.31|7.16|7.4|7.62|7.82|8.3|8.46|8.2|8.05|8.02|7.82|8.02|8.06|7.97|8|8.37|8.35|8.83|9.08|8.6||8.82|8.73|8.5|8.94|8.76|9.17|9.21|9.28|9.58|9.39|8.1|8.24|8.12|8.03|8.1|7.81|8.08|8.08||8.38|8.07|8.27|7.86|7.69|7.87|8.01|8.44|8.13|8.14|8.7|8.17|8.29|8.51|9.11|9.42|9.28|9.31|9.09|9.15|9.67|9.49|9.44|10.23|10.09|9.59|9.21|10.18|10.61|11.44|11.6|11.93|11.99|9.42|8.98||8.82|8.7|7.97|8.31|8.4|8.63|10.03|10.99|12.05|12.26|12.71|12.85|12.36|11.65|||11.7|12.93|12.63|12.81|13.2|13.58|13.05|13.83|14.45|15.09|15.64|15.7|15.65|14.6|14.24|13.55|14.09|14.76|13.41|15.05|17.11|16.79|15.36|16.12|17.09|17.02|17.62|19.04|19.88|16.53|16.3|16.78|15.05|12.88|12.21|12.26|11.7|12.71|13.83|13.86|13.88|14.1|13.68|14.73|14.32|14.45|14.92|16.78|16.57|14.64|14.52|14.53|14.18|13.83|14.7|13.33|11.43|11.19|10.78|10.65|9.13|8.77|8.71|8.6|8.13|8.12|7.61|7.55|7.87|7.61|8.14|7.63|8.57|9.31|9.6|10.8|10.45|10.58|10.67|10.35|10.38|10.01|10.36|10.28||9.78|9.51|10.08|10.48|10.98|10.38|10.51|10.33|10.51|11.19|11.36|11|12.18|10.97|10.64|9.78|10.54|10.26|9.98|9.45|9.84|10.81|10.3|10.18|10.57|10.52|11.14|13.3|12.26|11.81|11.56
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|14.36|14.5|14.94|15.44|14.83|14.23|14.01|14.43|13.97|14.58|15.12|15.6|15.94|15.23|15.4|15.8|14.19|15.52|16.8|17.28|16.99|17.94|18.68|19.66|18.89|18.74|17.24|16.9|17.6|17.7|17.63|15.54|15.72|15.67|16.56|14.77|14.5|14.01|14.67|15.13|14.39|14.47|13.92|13.99|13.6|13.12|14.94|14.88|15.51|15.21|14.77|14.93|13.31|13.09|12.75|13.77|13.18|13.4|13.67|14.51|14.36|14.83|16.03|15.66||16.99|16.14|14.92|15.32|14.29|14.88|14.5|14.09|14.02|13.41|12.96|13.69|13.51|13.39|13.87|14.74|15.12|15.08||15.1|14.82|15.85|16.12|14.64|15.42|15.52|15.49|14.84|14.91|14.97|14.32|14.85|15.6|15.65|16.56|16.22|17.74|17.49|17.52|18.09|19.07|17.08|18.26|17.73|17.37|15.97|16.75|17.68|16.43|15.14|14.76|14.28|13.79|13.78||13.98|12.91|12.59|12.29|11.76|12.61|13|13.1|14.26|15|15.56|16.24|15.68|14.2|15.65||14.85|15.5|15.93|15.57|15.83|16.79|15.54|15.72|16.9|17.35|18.54|18.55|19.1||17.973|16.747|17.607|17.653|17.513|18.08|18.447|18.573|19.207|20.76|22.253|22.073|20.887|21.373|21|20.8|21.127|20.753|20.107|18.173|17.993|17.713|17.2|18.8|20.167|20.08|20.727|22.24|22.18|20.687|21.193|20.76|22.64|26.313|23.427|23.86|22.987|19.993|18.933|18.393|18.613|19.567|19.127|19.22|18.593|18.367|18.487|18.16|17.727|15.7|16.053|15.86|17.907|18.293|19.333|18.847|19.547|16.607|17.847|17.647|20.847|25.16|25.1|24.327|24.44|22.18|22.627|22.193|23.127|22.06||23.26|22.42|23.973|26.267|27.26|||25.393|24.22|25.86|26.613|22.867|26.547|24.587|23.267|22.013|23.147|20.613|19.78|18.32|19.293|20.58|20.793|18.827|19.467|20.733|23.227|24.147|28.06|26.227|26.007
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|||||||||||||||7.23|6.65|6.47|6.64|6.85|6.68|6.98|7.16|7.2|7.8|7.85|7.68|7.44|7.57|7.37|7.47|7.16|7.03|6.82|6.93|7.01|6.95|6.8|6.94|6.88|6.93|6.83|6.86|7.23|7.04|6.65|6.53|7.67|7.51|7.77|8.31|7.81|7.73|7.57|7.44|7.27|7.44|7.56|7.99|7.84|8.31|8.09|8.08|7.91|7.79||7.9|7.83|7.46|7.74|7.39|7.55|7.38|7.43|7.19|6.97|6.62|7.26|7.12|7.64|7.73|7.86|7.89|7.86||7.31|7.14|7.78|7.75|7.52|7.65|7.97|8.2|7.77|7.49|7.12|7.41|7.77|7.46|7.68|8.25|8.19|9.37|9.81|9.76|9.13|9.56|8.8|9.06|8.95|8.39|8.15|8.77|8.74|8.78|8.9|9.01|8.51|7.97|7.8||7.46|7.38|6.83|7.42|7.77|7.96|9.58|9.46|9.76|10|10.47|10.85|10.85|9.2|10.81||10.71|10.35|11.2|11.73|11.71|11.59|11.01|11.8|12.2|12.18|14.11|13.56|13.44|12.96|12.74|12.11|13.32|13.84|13|11.5|10.81|10.9|11.08|11.48|11.92|11.38|10.94|11.12|10.8|11.31|11.12|11.28|10.69|10.16|10.18|10.12|10.37|9.74|10.06|10.07|10.21|10.54|10.08|10.36|10.55|10.67|10.62|11.68|11.25|11.57|10.8|10.3|9.98|9.86|10|10.01|10.27|9.8|9.22|9.34|9.75|8.54|7.91|7.42|7.5|7.09|7.8|7.79|8.48|8.28|8.41|7.4|7.87|9.15|9.3|10.62|10.51|10.32|10.26|9.82|9.96|9.78|10.03|9.65||9.23|8.98|9.19|10.32|10.95|10.69|10.74|9.92|9.69|9.5|9.42|7.85|8.83|8.07|7.91|7.47|7.68|7.33|6.98|6.48|7.12|7.52|7.14|7.22|6.74|6.62|7.01|7.99|8.47|8.59|8.44
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|3.54|3.69|3.84|4|4.04|4|4.02|4.16|4.08|4.48|4.29|4.46|4.51|4.21|4.07|4.18|4|4.11|4.2|4.42|4.5|5.06|4.92|4.91|4.82|4.57|4.29|4.32|4.96|4.87|4.91|4.42|4.4|4.26|4.33|4.16|3.97|3.8|3.83|3.9|3.87|3.87|3.88|3.58|3.61|3.48|3.98|4.31|4.5|4.81|4.81|4.76|4.91|4.6|4.55|5.38|5.11|4.84|4.88|5.14|4.95|4.68|4.6|4.51||4.82|4.7|4.37|4.61|4.53|4.3|4.36|4.24|4.25|4.06|3.9|4.43|4.51|4.62|4.8|4.72|4.93|4.88||4.88|4.93|5.41|5.47|5.27|5.36|5.84|6.21|6.31|6.34|6|6.1|6.2|5.5|5.54|5.84|5.31|5.75|5.57|6.19|6.53|6.61|6.52|7.09|7.12|6.85|6.69|7.04|7.13|7.57|7.67|7.43|7.25|7.12|6.75||6.8|7.14|6.92|7|7.12|7.31|7.94|8.24|8.89|9.11|9.2|9.35|8.38|8.03|9.29||8.36|9.3|8.34|7.54|6.93|7.25|6.97|7.32|8.08|8.38|8.87|9.15|9.33|8.94|8.56|8.01|8.12|8.36|7.85||10.14|10.03|9.865|11.145|10.49|10.64|10.3|10.83|10.775|11.335|10.3|10.16|10.48|9.6|9.015|9.285|9.405|8.445|8.15|7.395|7.385|8.255||8.435|8.511|7.786|8.767|8.567|8.934|8.307|7.884|8.797|8.712|7.995|8.11|8.439|8.789|8.861|8.038|7.368|7.752|6.084|5.926|5.205|5.568|5.243|6.476|6.69|7.321|6.805|7.773|7.27|7.138|8.021|7.415|8.469|7.837|7.453|7.022|6.711|5.79|5.593|5.598|5.376||5.26|5.021|5.196|5.555|5.986|5.734|6.135|6.122|5.47|5.568|5.687|4.97|5.61|5.704|5.457|4.475|4.079|3.827|3.708|3.545|3.678|3.887|3.801|3.72|3.772|3.853|4.002|4.245|4.322|4.245|4.266
07644|100781|/equities/sh-shenhua|SHANGHAICOMP|||2.75|2.89|2.91|2.94|2.66|2.71|2.66|2.56|2.55|2.65|2.54|2.41|2.39|2.37|2.28|2.24|2.47|2.49|2.52|2.62|2.61|2.6|2.66|2.57|2.47|2.49|2.63|2.61|||||3.12|2.6|2.58|2.44|2.27|2.26|2.18|2.2|2.17|2.12|2.12|2.13|2.26|2.36|2.42|2.52|2.58|2.5|2.52|2.42|2.41|2.45|2.39|2.41|2.45|2.54|2.45|2.61|2.58|2.55||2.64|2.61|2.52|2.67|2.47|2.54|2.56|2.5|2.53|2.45|2.27|2.42|2.42|2.56|2.58|2.75|2.48|2.34||2.19|2.15|2.27|2.27|2.15|2.19|2.2|2.25|2.21|2.28|2.4|2.42|2.46|2.43|2.56|2.63|2.59|2.73|2.68|2.75|2.8|2.87|2.9|2.9|2.89|2.69|2.61|2.84|2.73|2.81|2.85|2.84|2.72|2.64|2.6||2.56|2.48|2.37|2.47|2.53|2.58|2.82|2.95|3.12|3.14|3.22|3.29|3.28|3.12|3.32||3.22|3.37|3.4|3.42|3.54|3.73|3.73|3.89|3.78|3.72|3.75|3.69|3.75|3.55|3.37|3.28|3.44|3.5|3.53|3.8|3.73|3.74|3.72|3.95|4.05|3.64|3.6|3.62|3.72|3.54|3.57|3.53|3.46|3.46|3.41|3.34|3.26|3.37|3.44|3.4|3.47|3.59|3.56|3.64|3.73|3.83|3.93|4.14|4.18|4.14|4.06|3.97|3.91|3.86|3.84|3.86|3.94|3.98|3.83|3.85|3.96|3.93|3.73|3.55|3.62|3.48|3.69|3.77|3.75|3.71|3.85|3.59|4.03|4.06|4.3|4.59|4.76|4.92|4.99|4.88|4.91|4.83|5.08|4.55||4.41|4.29|4.35|4.62|4.44|4.31|4.46|4.37|4.38|4.79|4.86|4.49|4.83|4.68|4.48|4.19|4.3|4.07|3.92|3.75|3.9|4.16|4.1|4.07|4.25|3.95|3.9|4.25|4.55||4.317
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07646|101114|/equities/lifan-industry|SHANGHAICOMP|6.39|6.57|6.66|7.08|7.24|6.63|6.5|6.81|6.49|6.6|6.34|6.45|6.67|6.23|6.15|6.17|5.98|5.73|6.27|6.25|6.38|6.55|6.63|6.62|6.48|6.54|6.13|6.55|6.66|7.17|7.35|6.67|6.44|6.55|6.55|5.94|6|5.67|5.55|5.57|5.52|5.47|5.28|5.55|5.5|5.27|5.83|6.23|6.64|6.85|6.47|6.47|6.52|6.11|6.03|6.27|6.18|6.28|6.38|6.76|6.62|6.84|6.85|6.68||6.81|6.63|6.35|6.57|6.3|6.33|6.34|6.14|6.11|6.01|5.86|6.34|6.26|6.35|6.71|6.52|6.97|7.08||6.95|6.71|7|6.73|6.25|6.34|6.29|6.47|6.39|6.37|6.46|6.58|6.83|6.83|7.03|7.09|7.12|7.41|7.37|7.26|7.43|7.85|7.69|7.71|7.47|7.23|7.03|7.66|7.87|8.63|8.66|8.93|8.76|7.09|6.92||6.73|6.53|6.45|6.74|7.15|7.66|8.19|8.57|9.11|9.3|9.7|9.97|9.57|9.04|9.68||9.24|9.3|9.52|9.5|10.02|10.47|9.44|9.76|10.21|11.03|10.91|11.11|10.81|10.79|10.67|10.04|10.21|10.68|10.39|11.89|12.43|12.19|12.21|13.07|12.76|12.73|12.49|12.94|13.03|12.77|12.82|13.3|13.76|13.45|13.04|13.1|12.17|13.07|14.15|14.06|14.68|15.45|14.82|15.4|17.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.223|1.25|1.336|1.382|1.395|1.377|1.345|1.368|1.318|1.364|1.368|1.395|1.405|1.355|1.355|1.364|1.327|1.323|1.441|1.446|1.459|1.541|1.591|1.523|1.523|1.482|1.536|1.464|1.464|1.559|1.536|1.491|1.491|1.541|1.586|1.527|1.504|1.459|1.459|1.473|1.405|1.382|1.368|1.432|1.454|1.436|1.523|1.573|1.664|1.764|1.818|1.768|1.736|1.718|1.686|1.832|1.85|2.16|2.415|2.08|1.995|2.065|2.165|2.195||2.37|2.25|2.185|2.285|2.22|2.415|2.29|2.23|2.125|2.03|1.845|1.86|1.87|1.89|2|1.925|1.955|1.895||1.855|1.835|1.92|1.885|1.835|1.91|1.935|2.04|1.97|2.015|2.02|2.03|2.225|2.325|2.505|2.57|2.59|2.755|2.725|2.75|2.855|2.755|2.505|2.575|2.54|2.605|2.575|2.72|2.805|2.97|3.11|3.125|2.905|2.935|2.735||2.78|2.865|2.645|2.745|2.735|2.74|2.895|3.13|3.1|3.22|3.385|3.525|3.5|3.19|3.48||3.295|3.52|3.7|3.855|4.005|4.21|4.185|4.33|4.32|4.245|4.465|9.42|9.16|9.12|9.19|8.45|8.5|8.65|8.42|9.44|9.35|9.68|9.6|10.85|10.95|11.28|10.62|10.19|10.24|10.33|10.42|10.55|10.51|10.1|9.46|9.32|9.41|9.2|9.26|8.71|9.12|9.21|8.72|8.69|9.02|8.87|9.54|10.19|9.67|9.58|9.7|8.37|7.92|7.79|8.08|8.39|8.11|7.4|7.54|7.49|7.57|7.24|6.92|6.14|6.2|5.74|6.53|6.56|6.86|6.9|7.54|7.52|7.8|7.78|9.12|9.98|11.08|11.8|11.7|11.71|11.54|10.97|10.56|11||10.59|9.46|10.14|10.27|11.86|12.24|13.02|12.69|12.04|13.8|13.43|11.6|12.01|11.46|11.22|9.94|10.1|9.39|8.79|8.07|8.39|9.39|9.9|8.99|10.24|10.75|11.48|11.5|13.59|12.79|11.07
07650|100636|/equities/lingyun-ind|SHANGHAICOMP|7.508|7.877|7.838|8.605|9.104|9.82|8.29|9.02|7.33|7.11|6.74|7|6.97|6.88|6.55|6.68|6.23|6.25|6.86|6.93|7.07|7.53|7.29|7.6|7.5|7.07|6.7|6.91|7.11|7.49|7.02|6.58|6.58|6.42|6.52|6.44|6.28|6.14|6.09|6.23|6.17|6.22|6.15|6.57|6.53|6.41|6.77|6.61|6.72|7.19|7.03|7.04|6.71|6.46|6.35|6.61|6.6|7.01|6.94|7.73|7.64|7.22|7.3|7.04||7.26|7.47|6.87|7.07|6.64|6.54|6.52|6.27|6.24|5.91|5.6|6.18|6.18|6.65|7.04|6.84|7.16|7.08||7.08|6.89|8.06|8.36|7.82|7.66|7.56|7.5|6.91|7.01|7.13|7.52|7.7|8|8.98|9.08|8.95|10.45|9.29|9.18|8.82|9.28|8.96|9.11|9.84|9.14|8.57|10.47|10.91|11.34|10.52|10.45|9.49|9.4|8.59||8.33|8.09|7.54|8.16|8.28|8.69|9.59|10.17|10.37|10.64|10.68|10.83|10.09|9.4|11.04||11.33|11.88|12.07|11.81|12.58|13.62|13.4|13.71|13.7|13.36|14.16|14.77|13.83|13.64|13.36|12.68|13.04|13.08|13.25|14.95|14.78|15.49|15.49|16.3|16.66|18.28|17|17.51|17.3|16.54|16.55|16.66|17.65|16.6|15.57|15.58|14.84|15.52|16.5|16.65|17.42|18.25|17.4|17.3|18.38|17.6|16.5|18.87|17.89|14.6|14.04|13.54|13.28|13.05|12.96|13.99|14.32|13.46|13.57|13.63|13.71|13.37|13|12.96|12.7|11.68|12.91|12.31|12.95|12.7|13.13|12.01|12.5|12.73|13.92|15.07|14.81|15.48|14.87|14.35|14.67|13.29|13.69|13.04||11.67|11.23|12.23|13.06|14.15|13.39|13.3|12.67|11.93|12.86|12.31|11.63|13.23|12.22|12.37|10.94|10.98|10.31|9.73|9.37|10.04|10.6|10.12|10.4|10.18|9.67|9.81|11.38|11.91|11.56|12.45
07651|100349|/equities/linhai|SHANGHAICOMP|5.75|5.74|5.91|6.49|5.81|5.89|5.72|5.58|5.39|5.4|5.3|5.52|5.75|5.14|5.1|5.05|4.83|4.94|5.12|5.19|5.1|5.38|5.4|5.53|5.29|5.17|5.24|5.21|5.22|5.69|5.76|5.79|5.6|5.39|5.53|5.34|5.22|5.05|4.96|4.95|4.9|4.88|4.84|5|4.73|4.67|5.3|5.5|5.67|5.9|5.88|5.82|6.16|5.52|5.32|5.32|5.42|5.39|5.45|5.79|5.67|6.12|6.33|6.1||5.81|5.8|5.65|5.88|5.59|5.93|5.65|5.76|5.63|5.62|4.83|5.48|5.02|4.93|5.34|5.11|5.42|5.3||5.14|5.13|5.5|5.72|5.07|5.23|5.34|5.33|5.07|5.19|5.36|5.48|5.58|5.69|6.11|6.22|6.12|6.7|6.6|6.18|6.14|6.43|6.18|6.29|6.29|5.91|5.73|6.52|6.73|7.19|6.38|6.24|6.15|5.72|5.85||5.33|5.19|4.9|5.22|5.41|5.77|6.8|6.84|7.53|7.59|7.89|8.25|8.46|7.66|8.08||7.45|7.94|8.23|8.35|8.61|9.07|8.11|8.38|9|9.09|9.61|9.81|9.69|9.8|9.56|9.27|10.2|9.6|9.04|10.21|10.36|10.07|10.1|11.04|11.02|10.91|10.56|10.95|11.02|11.86|10.83|10.77|10.26|10.03|9.89|9.51|10.07|11.21|11.1|10.17|10.24|10.5|10.32|10.95|11.84|12.05|10.69|11.53|10.97|10.2|10.3|10.01|9.72|9.64|9.87|10.36|10.81|10.62|10.14|9.56|9.94|9.18|8.52|7.57|7.75|7.36|8.55|9.05|8.4|8.68|8.62|8.04|8.68|9.24|9.98|11.06|11.92|12.04|11.35|11.13|10.82|10.01|10.16|10.08||10.33|8.88|8.52|8.4|8.61|7.76|7.8|7.74|7.48|8.17|8.1|7.68|8.91|8.59|7.74|7.4|7.98|7.08|6.94|6.31|6.7|6.84|6.71|6.53|6.59|6.11|6.69|7.17|7.14|7.56|7.26
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.08|1.98|1.99|2.03|2.07|2.04|2.01|2.02|1.97|2.03|2.03|2.07|2.08|2.03|2.02|1.99|1.97|1.97|2.05|2.07|2.09|2.16|2.19|2.2|2.19|2.17|2.13|2.15|2.18|2.26|2.28|2.22|2.24|2.32|2.39|2.27|2.26|2.21|2.26|2.24|2.22|2.19|2.14|2.24|2.23|2.24|2.33|2.35|2.45|2.58|2.6|2.57|2.55|2.58|2.53|2.6|2.68|2.78|2.77|2.8|2.79|2.91|2.99|3.02||3.14|3.09|3.05|3.04|3|3.11|3.07|2.95|2.94|2.87|3.02|2.56|2.56|2.72|2.88|2.99|2.61|2.56||2.52|2.44|2.65|2.63|2.6|2.75|2.83|2.96|2.89|2.9|2.95|2.97|3.05|3.14|3.3|3.4|3.37|3.55|3.58|3.51|3.7|3.71|3.69|3.64|3.63|3.56|3.43|3.65|3.73|3.91|4.01|4.03|3.87|3.88|3.84||3.85|3.71|3.52|3.47|3.34|3.38|3.76|3.87|4|4.06|4.25|4.23|4.21|4|4.18||4.08|4.2|4.31|4.35|4.42|4.61|4.48|4.62|4.83|4.99|5.16|5.25|5.34|5.24|5.26|5.16|5.63|5.23|5|5.39|5.59|5.76|5.69|6.26|6.19|5.87|5.83|5.45|5.46|5.36|5.4|5.34|5.39|5.57|5.07|4.87|4.82|4.95|5.1|4.94|5.27|5.46|5.4|5.42|5.35|5.34|5.52|6.13|5.91|5.9|5.9|5.47|5.3|5.48|5.53|6.04|5.61|4.96|5.15|5.05|5.08|5.05|4.74|4.59|4.42|4.19|4.63|4.61|4.74|4.67|5.14|5.04|5.61|5.52|5.79|6.3|7.16|7.3|7.37|7.29|7.45|7.37|7.34|7.78||7.76|7.31|7.3|7.9|8.62|8.34|8.39|8.13|7.78|8.78|9.02|8.1|8.9|8.4|8.4|7.26|7.83|7.8|6.94|6.54|7|7.84|7.46|7.13|7.49|8.56|9.11|9.32|10.16|8.89|9.32
07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.87|4.91|4.95|5.39|5.21|5.12|4.8|4.96|4.84|5.2|5.43||5.27|5.16|5.05|5.12|4.89|4.92|5.5|5.46|5.5|5.75|5.91|5.84|5.61|5.54|5.5|5.77|5.74|6.11|5.97|5.7|5.6|5.94|6.02|5.72|5.61|5.64|5.77|5.9|5.61|5.46|5.51|5.2|5.11|4.94|5.65|5.48|5.68|5.31|5.2|5.01|4.93|4.73|4.61|5.2|5.23|6|5.18|5.43|5.19|5.38|5.61|5.7||5.88|5.7|5.12|4.92|4.55|4.72|4.57|4.44|4.4|4.32|4.13|4.5|4.55|4.62|4.89|4.82|4.84|4.66||4.58|4.65|4.72|4.7|4.47|4.47|4.58|4.63|4.48|4.53|4.58|4.67|4.71|4.84|5.05|5.23|5.13|5.73|5.4|5.74|5.68|5.85|5.75|5.93|5.68|5.12|4.93|5.44|5.38|5.7|5.4|5.43|5.25|5.03|4.94||4.78|4.65|4.5|4.83|5.2|5.41|5.87|6.71|6.19|6.25|6.4|6.6|6.49|6.11|6.49||6.28|6.58|6.77|6.8|7.05|7.26|7.17|6.79|7.14|7.56|7.69|7.55|7.45|7.23|7.34|6.93|7.12|7.2|7.46|8.24|8.25|7.91|8.03|8.6|8.79|8.83|8.68|8.99|8.98|8.49|8.27|8.13|7.97|7.84|7.65|7.62|7.58|8.17|7.68|7.7|7.94|8.29|8.39|8.04|8.13|7.98|7.84|8.71|8.12|8.2|8.19|7.85|7.14|7.21|7.24|7.49|7.48|7.3|7.3|7.43|7.37|7.11|6.95|6.59|6.78|6.36|7.28|7.46|7.41|7.34|7.7|7.36|8.11|8.12|8.65|9.69|10.61|10.33|10.19|9.84|9.99|9.69|10|10.13||9.46|9.67|9.34|9.8|10.46|9.86|9.95|9.52|9.31|9.99|10.2|9.25|10.3|9.77|9.34|8.64|9.12|8.96|9.07|8.63|8.35|8.74|8.3|7.87|8.12|8.4|8.99|9.97|10.67|9.42|9.14
07655|101167|/equities/loncin-motor|SHANGHAICOMP|3.52|3.56|3.612|3.928|3.82|3.636|3.548|3.744|3.708|3.936|3.992|4.368|4.224|3.86|3.848|3.96|3.672|3.544|3.628|3.708|3.68|3.872|3.568|3.484|3.336|3.276|3.336|3.632|3.516|3.348|3.26|3.136|3.128|3.224|3.248|3.232|3.088|2.988|3.132|3.3|3.312|3.264|3.068|3.28|3.204|2.848|3.34|3.612|3.648|4.12|4.204|4.072|3.908|4.088|4.104|3.936|3.788|3.672|3.52|3.428|3.212|3.508|3.576|3.512||3.648|3.696|3.596|3.816|3.372|3.552|3.484|3.244|3.044|2.872|2.688|3.064|2.868|2.856|3.04|2.944|3.264|3.144||3.152|3.292|3.612|3.748|3.292|3.696|3.852|5.344||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07656|100656|/equities/long-yuan|SHANGHAICOMP|3.41|3.23|3.26|3.39|3.4|3.36|3.32|3.34|3.31|3.39|3.49|3.62|3.43|3.35|3.33|3.38|3.22|3.23|3.48|3.53|3.49|3.66|3.63|3.69|3.64|3.59|3.55|3.67|3.74|3.87|4|3.84|3.8|3.99|4.14|4.04|4.05|3.8|3.8|3.86|3.85|3.68|3.55|3.68|3.72|3.75|4.07|4.18|4.26|4.74|4.67|4.82|4.5|4.46|4.66|4.94|4.83|4.93|5.1|5.17|4.96|5.06|5.63|5.4||5.74|5.55|5.32|5.4|5.33|5.49|5.67|5.53|5.37|4.89|4.06|4.3|4.25|4.64|4.87|4.58|4.76|4.66||4.71|4.68|5.18|5.29|5.11|5.74|5.74|5.99|5.69|5.7|6.01|5.89|6.19|6.06|6.16|6.36|6.49|6.67|6.21|6.34|6.63|6.52|6.43|7.13|6.82|6.55|6.48|6.24|6.41|5.79|5.69|5.88|5.69|5.95|5.82||5.82|5.45|5.24|5.56|5.17|5.39|5.7|6.21|6.31|6.17|6.26|6.45|5.52|5.05|5.25||5.04|5.28|5.04|5.08|5.35|5.27|5.2|5.18|5.25|5.72|6.12|6.33|6.56|6.46|6.25|5.87|6.28|5.76||7.18|7.295|6.88|6.895|7.56|7.02|6.835|6.86|6.905|6.345|6.45|6.39|5.86|5.85|5.83|5.585|5.53|5.3|6.2|6.625|6.18|6.72|6.5|5.99|6.005|6.385|6.29|6.76|7.545|7.19|5.8|5.805|5.32|5.195|5.225|5.23|5.54|5.22|5.675|5.33|5.09|5.285|5.2|4.91|4.72|4.365|4.115|4.37|4.36|4.55|4.55|5.22|5.33|5.49|5.245|5.79|6.385|7.305|7.675|8.355|8.285|7.3|6.935|7.49|7.545||6.875|6.64|6.855|7.895|8.235|8.42|8.775|8.635|8.375|9.47|9.795|9.61|9.585|9.105|8.945|8.6|9.355|8.4|8.695|8.36|8.51|9.98|9.18|8.605|8.1|7.845|6.805|5.705|5.995|5.13|4.97
07657|100948|/equities/longjian|SHANGHAICOMP|2.68|2.68|2.77|2.89|2.74|2.72|2.72|2.69|2.59|2.62|2.6|2.68|2.74|2.6|2.58|2.59|2.49|2.52|2.71|2.7|2.75|2.79|2.84|2.91|2.81|2.73|2.68|2.74|2.78|2.81|2.87|2.78|2.79|2.82|2.82|2.69|2.72|2.61|2.55|2.58|2.5|2.45|2.47|2.56|2.54|2.44|2.73|2.78|2.84|3|3.01|3.02|2.97|2.92|2.88|3.03|3.06|3.03|3.07|3.23|3.02|3.07|3.14|3.16||3.21|3.19|3.1|3.18|3.11|3.19|3.17|3.14|3.16|3.1|2.85|3.03|2.89|2.92|3.05|2.95|3.03|2.94||2.86|2.8|3.03|3.08|2.88|2.88|2.89|2.94|2.83|2.89|2.96|3.02|3.05|3.12|3.25|3.33|3.38|3.63|3.55|3.52|3.5|3.57|3.51|3.52|3.47|3.35|3.29|3.47|3.63|3.59|3.59|3.61|3.49|3.37|3.27||3.24|3.21|2.92|2.97|3.08|3.23|3.75|3.78|3.73|3.8|3.94|4.05|3.97|3.69|3.97||3.89|3.94|3.97|4.04|3.95|4.13|3.98|4.11|4.3|4.34|4.38|4.43|4.4|4.34|4.25|4.16|4.28|4.33|4.31|4.58|4.65|4.46|4.51|4.86|4.94|4.85|4.74|4.81|4.75|4.59|4.63|4.59|4.46|4.45|4.39|4.37|4.25|4.39|4.56|4.52|4.5|4.83|4.99|4.55|4.56|4.56|4.67|4.98|4.84|4.79|4.74|4.68|4.61|4.55|4.54|4.64|4.64|4.54|4.61|4.49|4.6|4.45|4.31|4.03|4.1|3.95|4.35|4.19|4.48|4.42|4.69|4.21|4.73|5.09|5.16|6.07|6.04|5.83|5.89|5.79|5.63|5.49|5.58|5.56||5.26|5.38|5.16|5.43|5.69|5.49|5.59|5.48|5.4|5.99|5.82|5.47|5.98|5.76|5.47|5.22|5.39|5.34|4.9|4.7|5.03|5.28|5|4.9|5.12|5.13|5.21|5.64|5.58|5.38|5.21
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|11.07|11.53|11.7|12.49|12.04|11.53|11.35|12.73|12.04|13.67|12.09|12.21|10.76|9.37|9.31|9.71|9.18|9.57|9.93|9.95|10.13|10.71|11.08|10.58|10.78|9.85|10.47|10.2|11.61|11.72|12.09|10.13|9.77|10.64|11.28|10.13|10.77|7.88|7.87|8.29|8.33|7.69|7.5|7.42|7.48|6.98|8.24|8.15|8.31|9.13|9.12|8.87|8.93|8.12|8.12|9.33|9.08|9.57|10.01|10.86|10.83|11.16|11.19|11.55||11.94|10.31|9.82|10.9|9.94|10.35|10.19|9.63|8.94|8.57|8.25|9.8|9.15|9.24|9.6|9.7|10.4|10.4||10.9|10.65|12.48|13.09|11.51|10.65|10.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|2.25|2.26|2.36|2.46|2.49|2.5|2.43|2.46|2.39|2.46|2.43|2.55|2.6|2.47|2.45|2.45|2.36|2.36|2.54|2.56|2.63|2.79|2.75|2.82|2.75|2.71|2.7|2.71|2.75|3|2.84|2.7|2.69|2.77|2.92|2.92|2.9|2.95|2.82|2.69|2.56|2.53|2.44|2.49|2.54|2.48|2.68|2.84|2.92|3.06|3.04|2.99|2.96|2.95|2.95|3.1|3.09|2.97|3|3.15|3.02|3.12|3.12|3.13||3.22|3.25|2.96|3.1|2.95|2.98|3.02|2.9|2.98|2.85|2.6|2.99|2.76|2.89|3.11|2.98|3.16|2.87||2.39|2.34|2.54|2.53|2.37|2.48|2.44|2.59|2.41|2.53|2.6|2.66|2.91|2.97|3.07|3.19|3.14|3.38|3.3|3.4|3.43|3.51|3.56|3.66|3.58|3.52|3.37|3.9|4.19|3.9|3.94|3.92|3.85|3.89|3.47||3.51|3.33|3.01|3.38|3.65|3.48|3.86|3.87|3.9|3.97|4.12|4.27|4.12|3.82|4.14||3.92|4.37|4.67|4.79|4.96|5.19|5.07|5.28|5.24|5|5.47|5.54|5.6|5.38|5.2|5.36|5.56|5.63|5.56|6.27|6.59|6.27|5.93|6.73|5.77|5.98|5.91|6.16|6.07|5.97|5.92|5.7|5.02|4.95|4.54|4.5|4.5|4.71|4.94|4.85|5.09|5.22|5.07|5.25|5.45|5.31|5.49|6.03|5.86|6.06|5.36|5.39|5.26|5.36|5.18|5.44|5.48|5.28|5.04|5.14|5.36|5.17|4.9|4.68|4.82|4.49|4.9|4.88|5.22|5.17|4.79|4.25|4.99|5.29|5.24|6.57|6.62|6.73|6.93|6.83|7.07|6.67|6.84|6.47||5.67|5.5|5.95|6.2|6.07|6.03|6.15|6.13|6.15|6.3|6.6|6.58|5.33|4.22|4.15|3.86|4.06|3.87|3.76|3.61|3.73|3.94|3.93|3.95|3.9|3.89|3.96|4.14|4.14|4.21|4.24
07660|100382|/equities/lucky-film|SHANGHAICOMP|7.95|7.74|8.04|8.95|9.15|9.23|9.38|10.14|9.62|8.56|8.12|8.59|8.33|7.62|7.52|7.63|7.21|7.19|7.96|8.05|8.21|8.64|8.47|8.57|8.24|8.12|7.81|8.03|8.75|8.85|8.86|8.78|8.94|8.98|9.01|9.47|9.09|9.1|9.14|8.07|7.84|7.98|7.09|7.18|7.51|7.28|8.18|8.79|9.72|10.22|9.93|9.83|9.39|8.76|8.39|9.02|9.53|10|9.37|9.2|8.22|7.29|8.15|7.68||7.48|7.06|6.83|7.18|7.02|6.35|6.28|5.99|5.83|5.5|5.41|5.79|5.85|6.24|6.55|6.39|6.98|6.96||7.03|6.82|8.15|8.12|7.57|7.4|7.53|6.95|6.53|7.33|7.54|7.43|7.59|8.48|9.32|10.07|10.3|11.06|10.95|10.29|10.42|11.04|11.28|10.98|10.41|10.26|9.97|10.59|11.02|11.61|11.64|12.48|11.57|10.24|10.14||10.22|9.59|9.01|9.24|9.84|10.72|11.83|13.08|14.43|14.39|14.26|15.48|15.59|15.54|15.66||15.46|15.94|15.45|15.71|16.03|15.64|15.12|15.86|15.94|16.91|17.5|16.23|16.11|15.79|15.15|15.16|15.6|15.67|14.27|15.8|15.93|16.69|16.23|18.67|17.48|16.28|15.69|16.52|16.59|17.18|16.86|15.57|14.16|13.29|13.04|11.86|11.85|13.62|16.17|15.65|17.04|16.21|15.18|15.31|14.89|14.14|13.13|13.91|12.61|11.44|11.16|12.25|12.39|11.67|10.37|10.94|11.03|10.34|10.45|10.91|11.05|9.92|9.5|8.99|9.16|7.94|9.05|9.33|9.86|9.58|9.88|9.04|10.42|11.42|12.25|13.19|12.98|12.95|12.5|10.8|11.4|11.03|11.04|10.9||10.59|10.13|10.24|11.44|11.9|11.48|11.92|12.16|11.32|11.79|10.83|8.58|9.9|9|8.54|7.14|7.18|7.01|6.61|6.32|6.59|7.9|6.53|6.55|6.54|6.25|6.63|7.33|7.62|7.38|8.04
07661|100400|/equities/luenmei-group|SHANGHAICOMP|3.989|4.038|4.015|4.365|4.115|4.085|3.923|3.962|5.045|5.135|5.26|5.395|5.585|5.34|5.315|5.365|5.245|5.165|5.095|5.06|5.145|5.365|5.405|5.63|5.58|5.475|5.255|5.595|6.045|6.17|5.93|5.765|5.71|5.88|5.88|6.265|5.915|5.85|5.81|6.18|6.27|6.545|6.34|6.01|5.91|5.63|5.835|5.65|5.7|6.19|6.01|5.88|5.385|5.085|4.765|4.86|4.685|4.89|5.01|5.275|10.16|10.61|10.43|10.06||10.34|10.5|9.78|10.23|9.59|9.76|9.8|9.36|9.23|9.03|8.6|9.63|10.02|10.46|10.7|10.13|10.75|10.4||10.02|9.98|11.08|10.35|10.07|9.93|9.81|9.86|9.1|9.2|9.73|10.23|10.18|10.39|11.14|11.49|10.94|11.81|11.19|12.68|12.45|12.02|11.29|9.68|9.72|8.53|8.29|9.2|9.58|9.14|9.12|9.04|8.56|8.29|8.19||7.53|7.61|7.14|7.75|7.72|8.46|9.5|11.18|10.86|11.57|10.39|11|10.31|9.79|10.48||10.06|11.31|11.81|11.33|11.76|12.68|12.57|12.22|12.59|13.29|15.43|14.7|15.68|14.3|14.4|13.93|16.34|13.88|14.69|13.4|10.6|10.12|10.27|10.77|11.25|11.03|10.84|11.48|11.33|11.32|11.02|10.11|10.75|9.32|9.13|9.26|9.03|10.05|10.08|9.63|10.01|10.15|9.62|10.07|9.74|9.51|9.58|10.41|9.79|9.8|9.6|9.44|9.2|9.1|9.27|9.6|9.19|9.08|9.06|8.83|8.76|8.85|8.19|7.59|7.82|7.46|8.41|8.37|8.8|8.91|8.84|8.57|9.15|9.65|9.51|10.56|11.38|11.26|11.37|11.25|10.93|10.96|10.53|10.5||10.11|10.02|10.25|10.63|11.2|11.18|10.53|10.24|10.52|10.86|11.01|10.14|11.44|11.02|10.51|10.01|10.54|10.37|9.42|8.99|10.4|9.76|9.78|9.35|9.49|9.73|9.82|10.68|10.51|10.87|11
07662|100970|/equities/luoyang-glass|SHANGHAICOMP|6.49|5.32|5.15|5.12|5.13|5.05|5|5.22|4.95|4.95|4.89|4.87|4.95|4.7|4.64|4.86|5.04|4.65|4.72|4.75|5.02|4.86|4.98|5.11|5.05|4.91|4.85|4.87|4.94|5.07|5.21|5.12|5.04|5.36|5.39|5.48|5.17|5.25|5.06|5.03|4.85|4.99|4.42|4.66|4.57|4.53|5.08|5.19|5.3|5.63|5.38|5.29|5.18|5.07|4.94|5.19|5.09|5.15|5.24|5.61|5.97|5.73|5.41|5.36||5.44|5.36|5.19|5.61|5.32|5.58|5.27|5.39|5.16|5.1|5.13|5.2|5.24|5.78|5.72|5.85|5.66|5.4||5.45|5.51|5.71|5.09|4.81|5.16|5.25|5.33|5.15|5.33|5.31|5.73|6.18|6.17|6.46|6.97|6.38|6.63|6.05|6.04|6.36|6.54|6.3|6.72|6.51|6.27|5.97|7.17|7.66|6.98|7.03|7.09|7.24|6.34|5.81||5.82|5.83|5.47|5.98|6.24|6.42|7.22|7.52|8.35|7.93|7.79|7.88|8|7.24|8.16||7.85|8.9|9.14|9.14|9.5|10.13|9.13|9.55|10.23|10.19|10.99|11.92|12.12|11.37|11.03|9.62|11.2|10.67|10.3|12.29|13.85|12.47|10.95|10.69|8.86|8.33|7.89|7.81|7.63|7.41|7.34|7.29|7.47|7.36|7.32|7.13|7.35|7.05|7.07|6.63|6.99|7.35|7.48|7.22|7.58|7.51|7.67|7.9|7.78|7.9|8.07|8.16|8.08|8.24|8.21|8.28|9.64|8.93|8.59|8.32|8.43|8.36|8.34|8.75|8.38|8.39|8.45|8.54|8.55|8.59|8.76|8.81|8.85|9.07|9.28|9.5|9.63|9.56|9.48|9.27|8.95|9.21|9.42|8.99||8.88|8.45|8.86|9.34|9.22|8.11|7.9|7.52|6.71|6.97|6.22|5.39|6.19|5.65|5.28|4.9|5.21|4.96|4.89|4.7|4.98|5.42|5.03|4.9|5.05|5.03|5.15|6.34|5.29|5.46|5.37
07663|100452|/equities/lushang-proper|SHANGHAICOMP|3.23|3.35|3.42|3.56|3.68|3.79|3.79|3.59|3.45|3.44|3.39|3.77|3.76|3.66|3.66|3.72|3.48|3.49|3.81|3.83|3.97|4.13|4.24|4.15|4.09|4.11|4.03|4.21|4.15|4.31|4.55|4.42|4.42|4.38|4.55|4.34|4.29|4.19|4.02|4|3.98|3.81|3.79|4.1|4.06|3.93|4.13|4.47|4.7|4.96|5.05|4.6|4.25|4.27|4.13|4.4|4.15|4.15|4.18|4.39|4.1|4.34|4.88|4.79||5|4.89|4.91|5.59|5.39|5.74|5.46|5.28|5.53|5.09|4.61|4.53|4.1|4.18|4.55|3.97|4.08|3.77||3.61|3.59|3.9|4.04|3.7|3.95|4.08|4.19|3.97|4.31|4.61|5.36|5.24|5.24|5.87|6.28|6.37|6.77|6.5|6.35|6.2|6.12|6.25|6.01|6.04|6.04|5.6|5.85|5.89|6.61|6.71|6.3|5.41|5.07|4.81||4.93|4.78|4.45|4.67|4.58|4.6|4.71|4.69|4.86|5.18|5.5|5.94|5.85|5.39|6.05||6.62|7.09|7.57|7.48|7.72|7.75|7.63|8.04|7.61|7.48|7.78|7.76|8.22|8.19|8.08|7.88|8.45|8.08|7.51|7.92|8.56|7.93|8.14|9.13|9.09|9.14|8.69|8.94|8.48|8.52|8.9|8.66|7.58|7.61|7.69|8.07|8.14|8.58|8.31|7.44|8.1|7.24|6.91|7.25|7.37|7.42|7.58|8.37|8.44|7.99|8.81|7.84|7.79|7.49|7.55|7.54|7.82|8.24|8.79|8.97|8.78|8.84|8.47|8.03|7.5|6.75|7.39|7.42|7.33|7.1|7.54|7.48|7.65|7.37|8.58|8.94|10.15|10.96|12.06|10.76|11.15|10.6|10.95|10.91||10.27|9.6|9.58|9.88|10.79|11.2|12.43|12.18|11.97|13.47|11.86|12.02|13.35||11.99|11.19|11.75|10.18|9.87|9.5|9.77|9.9|10.53|9.87|10.11|10.31|11.48|11.24|11.8|10.19|10.57
07664|100891|/equities/luxin-venture|SHANGHAICOMP|15.58|15.31|15.2|16.38|15.66|15.2|16.9|16.46|14.72|15.7|15.58|16.21|17.63|16.49|16.06|17.23|15.83|16.83|20.03|20.31|19.91|20.9|22.3|19.48|19.82|19.26|17.25|18.15|18.09|21.07|20.05|19.61|20.08|18.83|17.25|16.23|17.01|14.72|14.85|15.93|15.31|16.42|16.04|16.61|15.92|13.28|15.32|17.19|15.83|14.59|14.86|14.5|12.53|11.31|11.25|12.27|11.9|11.86|11.71|10.99|10.06|10.58|11.2|11.06||12.06|11.69|11.53|12.18|11.87|10.8|10.87|11|10.08|9.12|8.8|9.66|10.27|10.54|10.81|11.28|11.85|11.9||11.63|11.85|13.06|13.25|12.3|13.42|13.31|14.29|13.19|13.31|13.44|14.39|15.94|15.96|16.89|17.38|16.83|18.39|18.44|18.67|20.16|19.33|19.76|19.85|18.24|16.61|16.04|17.76|18.42|19.27|19.34|19.44|18.92|18.13|17.68||17.71|17.37|16.35|17.18|17.05|17.91|18.4|19.09|19.97|20.23|22.03|22.18|19.78|18.17|20.13||18.9|20.81|21.94|21.89|23.3|26.26|24.81|26.36|26.65|28.31|29.81|29.24|27.19||23.405|21.6|23.045|22.33|25.695|28.74|25.315|23.385|22.565|24.39|23.975|20.775|20.42|20.345|20.495|19.7|21.135|17.23|16.71|16.475|16.055|15.61|14.615|15.95|17.115|17.36|16.135|17.71|17.32|15.77|15.985|16.12|15.04|16.945|17.785|15.22|11.78|12.145|11.75|11.47|11.235|12.15|11.595|11.2|11.485|10.99|11.085|10.395|10.28|9.75|8.74|8.44|9.595|10.065|10|9.655|10.16|9.59|10.5|10.74|11.65|13.485|12.43|12.37|11.455|11.11|11.05|10.94|11.21|10.955||10.65|10.18|11.435|11.57|13.015|12.75|11.835|11.745|11.16|12.245|11.63|11.045|12.1|11.545|11.415|11.34|11.865|11.32|10.885|10.185|11.645|13.63|13.98|12.935|13.07|12.42|13.59|12.66|13.585|12.645|11.065
07665|100892|/equities/luyin-invest|SHANGHAICOMP|4.89|5.03|5.06|5.5|5.48|5.33|5.35|5.33|5.17|5.13|5.2|5.56|5.68|4.99|4.97|5.08|4.86|4.82|5.26|5.35|5.68|5.98|6.29|5.66|5.76|5.69|5.89|5.28|5.63|6.07|6.22|6|5.86|6.6|6.83|5.66|5.88|5.41|5.46|5.85|5.29|5.22|5.03|5.07|5|4.51|5.18|5.47|5.75|6.07|6.13|5.99|5.89|5.62|5.57|5.87|5.93|5.96|6.14|6.26|6.27|6.52|6.48|6.37||6.59|6.74|6.47|7.21|7.29|5.7||||||||||||||5.18|5.16|5.95|5.83|5.65|5.5|5.06|5.25|5.09|5.14|5.06|5.4|5.56|5.24|5.81|6.01|5.88|6.26|6.26|6.63|7.02|7.29|7.48|7.71|7.085|6.825|6.44|7.405|7.555|7.48|7.135|6.46|6.045|6.025|5.655||5.57|5.34|4.735|5.145|5.57|6.81|7.76|7.78|7.215|6.825|6.955|6.935|6.61|6.315|6.98||6.565|7.23|7.035|6.5|6.77|7.01|7.185|7.51|7.82|7.94|8.42|8.87|8.51|8.27|8.19|7.96|8.065|7.765|7.72|9.58|9.13|7.935|7.12|7.875|6.965|6.98|6.625|6.3|5.765|5.77|5.96|5.585|5.32|4.945|4.93|4.815|4.725|5.295|5.485|5.57|5.77|5.69|5.65|5.845|5.87|5.585|5.555|5.895|5.595|5.24|5.1|5.5|5.375|5.32|5.39|5.69|6.565|4.91|4.7|4.625|4.61|4.505|4.535|4.11|4.14|3.895|4.31|4.375|4.61|4.31|4.695|3.945|4.6|4.71|5.375|5.6|5.385|5.665|5.885|5.755|5.985|4.98|4.765|4.97||4.455|4.26|4.225|4.385|4.68|4.625|4.435|4.41|4.23|4.765|4.86|4.815|4.395|4.205|4.13|3.84|3.85|3.535|3.46|3.255|3.46|3.77|3.68|3.565|3.605|3.33|3.71|4.25|3.995|4.305|4.225
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|1.54|1.55|1.58|1.63|1.69|1.63|1.65|1.62|1.57|1.59|1.6|1.64|1.66|1.61|1.6|1.6|1.57|1.59|1.68|1.67|1.69|1.78|1.81|1.8|1.77|1.73|1.72|1.74|1.74|1.8|1.82|1.75|1.75|1.81|1.86|1.72|1.69|1.64|1.66|1.62|1.6|1.61|1.58|1.62|1.63|1.6|1.76|1.81|1.85|1.91|1.93|1.92|1.9|1.89|1.88|1.91|1.91|1.92|1.91|1.97|1.96|2.03|2.05|2.07||2.15|2.13|2.12|2.18|2.11|2.16|2.06|2.01|2.01|1.96|1.9|1.91|1.88|1.95|2|1.97|1.98|1.94||1.87|1.85|1.98|1.95|1.89|1.96|2|2.04|2.03|2.03|2.02|2.05|2.12|2.14|2.28|2.3|2.3|2.44|2.45|2.43|2.46|2.56|2.51|2.56|2.52|2.48|2.45|2.58|2.62|2.72|2.78|2.77|2.67|2.65|2.61||2.63|2.55|2.49|2.48|2.48|2.55|2.69|2.75|2.81|2.83|2.98|3.02|3.02|2.85|2.97||2.83|2.87|2.94|2.97|3|3.1|2.99|3.08|3.15|3.29|3.41|3.5|3.51|3.46|3.49|3.4|3.47|3.5|3.46|3.66|3.75|3.84|3.87|4.16|4.11|3.88|3.78|3.76|3.75|3.69|3.92|3.58|3.68|3.68|3.65|3.64|3.44|3.53|3.52|3.41|3.58|3.58|3.54|3.45|3.48|3.57|3.73|4|3.83|3.83|3.92|3.71|3.6|3.53|3.54|3.74|3.43|3.47|3.51|3.49|3.53|3.63|3.49|3.24|3.32|3.19|3.4|3.37|3.46|3.44|3.57|3.57|3.65|3.61|3.93|3.95|4.2|4.3|4.35|4.24|4.31|4.33|4.36|4.39||4.41|4.24|4.37|4.6|4.86|4.93|5.05|4.86|4.88|5.17|5.11|4.72|5.07|4.76|4.66|4.37|4.69|4.54|4.36|4.17|4.34|4.69|4.77|4.6|4.68|5.11|5.42|6.05|6.5|5.59|5.78
07667|100928|/equities/chengshang-gro|SHANGHAICOMP|4.66|4.57|4.65|5.07|5.08|4.98|4.95|4.97|4.91|5.06|4.86|5.24|5.29|5.08|5.01|5.1|4.81|4.84|5.19|5.15|5.3|5.44|5.48|5.2|5.07|4.96|4.9|5|5.18|5.35|5.66|5.41|5.36|5.34|5.32|4.94|4.94|4.68|4.71|4.78|4.59|4.32|4.37|4.6|4.43|4.39|5.15|5.05|4.92|4.94|4.77|4.69|4.61|4.47|4.45|4.54|4.46|4.44|4.54|4.81|4.9|4.76|4.96|4.96||5.09|4.89|4.74|4.81|4.72|4.92|4.99|4.56|4.44|4.23|4.03|4.41|4.42|4.67|4.85|4.72|4.94|4.94||5.06|4.67|4.89|4.9|4.63|4.86|4.98|5.11|4.94|4.93|5.08|5.11|5.7|5.95|6.27|5.97|5.87|6.15|6.1|6.32|6.51|6.785|6.677|6.669|6.669|6.585|6.6|7.092|7.292|7.323|7.208|7.308|6.777|6.708|6.577||6.408|6.3|6.261|6.469|6.508|7.1|7.223|7.761|7.715|7.992|8.054|8.423|8.239|7.223|8.069||7.669|8.923|8.961|9.131|10.315|9.854|9.954|9.992|9.261|9.577|9.908|9.931|9.477|9.285|9.154|8.677|8.869|8.777|9.1||10.378|10.256|10.077|10.519|10.211|10.135|10.013|10.609|10.461|10.686|10.897|10.5|10.365|10.397|10.096|9.974|10.244|10.218|10.846|11.686|11.782|12.756|12.449|13.436|13.942|12.968|13.141|13.583|12.814|12.718|12.032|14.141|14.09|13.487|13.609|14.513|13.84|12.173|11.667|11.917|12.327|10.795|10.635|10.09|9.994|9.141|9.314|8.987|9.622|8.891|9.487|9.333|9.68|9.718|10.051|10.57|10.93||10.78|10.68|10.627|10.442|10.712|10.933||9.761|9.512|9.633|9.772|9.615|9.192|8.006|7.799|7.24|8.775|8.764|8.451|9.348|9.245|8.825|8.543|8.96|8.194|8.433|7.934|8.373|7.913|8.191|8.447|7.126|6.574|6.72|6.962|7.222|7.062|7.119
07668|100546|/equities/markor-furn|SHANGHAICOMP|2.491|2.557|2.543|2.783|2.691|2.739|2.665|2.609|2.535|2.635|2.552|2.844|2.778|2.661|2.656|2.696|2.587|2.509|2.526|2.639|2.648|2.796|2.857|2.9|2.765|2.778|2.809|3.013|2.87|2.987|2.961|2.748|2.726|2.883|2.826|2.696|2.756|2.765|2.778|2.643|2.57|2.53|2.404|2.578|2.422|2.339|2.609|2.791|2.765|2.943|3|2.922|3.387|3.135|3.156|3.222|3.348|2.835|2.744|2.63|2.461|2.57|2.726|2.461||2.465|2.391|2.261|2.452|2.37|2.396|2.448|2.287|2.256|2.156|2.017|2.23|2.165|2.339|2.583|2.491|2.665|2.652||2.635|2.639|2.961|3.204|2.943|2.974|2.622|2.643|2.543|2.587|2.683|2.691|2.756|2.609|2.874|3.004|2.83|3.209|3.148|3.109|3.287|3.396|3.226|3.643|3.6|3.335|3.161|3.565|3.717|4.035|3.7|3.865|3.565|3.409|7.27||7.05|6.54|6.8|8.63|8.9|8.81|9.15|9.49|10.11|10.56|11.3|11.41|11.01|10.2|10.99||10.86|12.57|13.29|13.45|13.79|13.57|13.01|12.91|12.6|12.45|12.85|12.37|11.99|11.62|10.58|10.22|10.37|10.45|10.5|11.51|11.84|11.1|10.5|10.85|10.54|10.72|10.37|10.87|11.01|11.09|11.66|11.11|11.43|10.59|10.36|10.15|9.86|10.18|10.9|10.63|10.85|11.42|11.36|12.05|12.45|11.57|10.62|10.35|10.31|10.01|9.57|10.96|10.81|10.28|10.52|10.53|9.88|9.17|9.21|9.2|8.86|8|7.93|6.94|7.13|6.64|8.08|7.91|8.33|8.08|9.16|9.11|8.99|10.2|10.01|11.5|10.68|10.23|9.86|9.4|9.55|9.34|9.34|9.91||8.95|9.47|9.18|9.3|9.9|9.6|9.42|8.89|8.21|8.84|7.86|7.36|8.39|8.09|7.77|6.78|7.24|7.18|6.76|6.52|7.31|7.42|7.08|6.9|7.7|7.85|7.7|8.03|8.23|7.18|6.74
07669|101004|/equities/mayinglong|SHANGHAICOMP|11.854|12.085|11.931|12.654|12.954|12.515|12.385|13.069|13.239|14.2|13.608|12.961|13.123|12.461|12.215|12.315|11.931|12.039|13.062|13.039|12.846|13.254|13.6|13.615|13.231|13.169|12.585|13.608|13.723|13.9|12.639|12.777|12.746|12.177|12.2|12.531|12.392|12.692|12.577|13.338|12.838|12.946|11.846|12.308|12.392|12.154|13.015|13.631|13.854|14.8|12.723|13.154|13.139|12.477|12.223|12.246|12.154|12.239|12.777|12.577|12.554|13.039|13.085|13||13.092|12.385|12.139|12.7|10.815|10.677|10.823|10.662|10.208|10.215|10.077|10.938|11.708|12.185|12.908|12.423|12.985|12.408||12.239|12.123|12.639|12.654|11.931|13.162|12.946|13.531|13.231|13.269|13.192|13.877|13.523|13.269|12.646|12.715|11.492|11.477|11.361|11.454|12|12.008|11.7|11.539|11.562|11.469|11.385|11.938|12.639|12.123|12.208|12.385|11.908|11.8|11.715||11.539|11.531|11.908|13.3|13.592|13.6|14.062|14.677|14.838|14.338|14.615|14.415|13.608|13.062|13.892||13.269|13.908|14.108|14.423|14.623|15.108|14.946|15.1|14.715|15|15.654|16.162|15.323|14.662|14.292|13.9|14.346|14.485|13.961||14.654|14.423|14.308|15.192|14.927|14.892|15.338|15.765|16.265|16.277|15.373|15.135|14.723|14.958|14.75|14.454|14.615|15.511|16.531|17.55|17.115|17.342|16.835|16.915|16.954|14.961|15.396|16.012|14.996|15.315|15.065|17.877|16.942|15.861|15.781|16.635|16.181|15.381|15.185|15.096|13.723|12.296|12.039|11.338|11.662|10.554|12.542|13.165|14.331|14.438|14.835|13.904|14.996|19.745|20.1|20.95|19.945|20.745|19.31|20.375|20.54|20.32|20.82|21.2||20.92|19.985|20.35|19.84|20.87|18.86|19.17|19.005|17.67|18.85|18.735|18.16|17.355|17.26|16.59|16.075|15.21|13.8|13.205|12.175|12.69|13.09|12.965|12.75|12.915|12.69|12.1|13.93|12.62|12.565|12.39
07670|100967|/equities/meihua-holding|SHANGHAICOMP|5.07|5.22|5.22|5.39|5.49|5.4|5.21|5.4|5.3|5.31|5.63|5.43|5.62|5.63|5.43|5.43|5.28|5.57|6.19|6.12|5.94|5.94|6.07|5.92|5.31|5.27|5.15|5.48|5.44|5.72|5.45|4.96|4.86|4.82|4.81|4.64|4.73|4.93|4.75|5.01|4.46|4.3|3.99|4.14|4.16|3.97|4.44|4.7|4.88|5.14|5.18|5.18|5.18|4.93|4.8|5.18|5.07|5.27|5.56|5.82|5.47|5.89|5.3|5.17||5.51|5.45|5.64|5.44|5.09|5.3|5.45|4.36|4.36|4.23|4.07|4.41|4.27|4.53|4.91|4.81|5.07|5.01||4.94|4.88|5.41|5.48|5.28|5.75|5.88|6.07|5.88|6.34|6.41|6.43|6.69|6.75|6.5|6.61|6.35|6.67|6.68|6.78|7.2|6.98|6.64|6.77|6.72|6.62|6.32|7.19|7.36|7.71|7.87|7.7|7.19|7.2|6.91||6.67|8.06|7.63|8.32|8.21|7.37|8.1|8.91|9.48|9.78|10.18|10.58|10.22|9.52|10.93||9.82|11.03|11.48|11.64|12.13|12.84|12.23|12.79|13.86|14.02|14.79|13.7|13.2|12.92|11.97|11.53|12.3|12.17|12.06|13.91|13.77|14.91|14.44|17.18||17.747|15.696|16.079|15.156|16.198|14.724|14.906|15.684|15.975|13.198|12.509|12.565|12.542|12.014|11.161|12.271|11.854|11.384|11.295|11.608|10.387|10.502|10.61|9.739|9.225|8.652|9.59|9.68|9.981|9.843|9.445|9.925|8.715|8.808|8.362|8.097|7.762|7.07|6.79|6.671|6.396|7.986|7.799|7.855|7.476|7.87|7.647|7.781|7.87|8.54|8.857|8.7|8.511|7.974|8.205|8.268|7.818|8.287|8.209||7.796|8.19|7.811|7.96|8.503|8.548|7.725|7.762|7.066|7.885|7.628|7.587|7.438|6.776|6.601|6.15|6.478|6.348|6.262|6.057|5.808|5.942|6.359|5.193|4.948|4.073|4.568|4.985|5.052|5.275|5.506
07671|100957|/equities/mengdian|SHANGHAICOMP|2.38|2.447|2.38|2.38|2.453|2.413|2.32|2.267|2.2|2.213|2.26|2.227|2.287|2.173|2.18|2.2|2.107|2.027|2.2|2.24|2.273|2.447|2.527|2.453|2.407|2.407|2.513|2.527|2.48|2.407|2.24|2.233|2.24|2.227|2.293|2.153|2.12|2.067|2.167|2.067|1.973|1.993|2.067|2.307|2.48|2.511|2.711|2.822|3.027|3.022|3.013|3.182|2.996|2.92|2.769|2.947|3.089|3.356|3.244|3.329|3.36|3.436|3.347|3.284||3.462|3.511|3.364|3.44|3.218|3.271|3.32|3.111|3.004|2.791|2.907|3.004|2.973|3.022|3.089|3.027|3.071|3.076||3.027|3.022|3.138|3.249|3.156|3.284|3.387|3.436|3.48|3.413|3.542|3.48|3.347|3.511|3.636|3.636|3.538|3.533|3.502|3.551|3.684|3.64|3.573|3.631|3.627|3.587|3.484|3.662|3.902|3.938|4.009|3.844|3.813|3.693|3.791||3.782|3.769|3.622|3.689|3.773|3.716|3.68|3.773|3.809|3.924|3.92|3.893|3.716|3.551|3.52||3.449|3.427|3.582|3.644|3.649|3.782|3.72|3.698|3.618|3.636|3.738|3.778|3.831|3.907|3.867|3.693|3.782|3.951|4.022|4.409|4.938||4.44|4.653|4.622|4.467|4.356|4.48|4.516|4.471|4.551|4.707||4.871|4.733|4.396|4.556|4.396|4.209|4.213|4.222|4.227|4.164|4.342|4.151|4.009|3.733|4.16|3.924|3.862|3.938|3.733|3.631|3.649|3.596|4.129|3.88|3.871|3.956|3.347|3.427|3.311|3.298|3.111|3.244|3.018|3.067|3.089|2.973|3.156|3.271|3.089|3.507|3.6|3.556|3.978|4.151|3.853|3.853|3.476|3.404|3.351|3.449|3.644||3.427|3.538|3.533|3.444|3.804|3.733|3.364|3.342|3.373|3.507|3.529|3.387|3.916|3.747|3.827|3.498|3.409|3.231|3.231|3.098|3.111|3.396|3.391|3.191|3.431|3.458|3.249|3.484|3.187|3.022|2.796
07672|101098|/equities/metallurgical|SHANGHAICOMP|1.76|1.66|1.65|1.71|1.74|1.7|1.68|1.66|1.61|1.63|1.64|1.69|1.71|1.68|1.66|1.66|1.61|1.61|1.73|1.75|1.73|1.83|1.89|1.86|1.83|1.8|1.8|1.84|1.82|1.86|1.89|1.84|1.84|1.87|1.92|1.73|1.75|1.63|1.65|1.63|1.61|1.59|1.58|1.62|1.62|1.61|1.79|1.89|1.95|2.04|2.05|2.06|2.06|2.03|2.04|2.04|2.03|2.04|2.04|2.07|2.05|2.1|2.13|2.17||2.24|2.17|2.18|2.25|2.2|2.24|2.26|2.15|2.15|2.09|2.01|2.03|2.01|2.06|2.11|2.07|2.08|2.09||2.05|1.99|2.1|2.1|2.05|2.22|2.28|2.32|2.32|2.3|2.32|2.39|2.45|2.48|2.49|2.57|2.56|2.66|2.62|2.6|2.63|2.7|2.67|2.65|2.6|2.57|2.55|2.67|2.69|2.78|2.83|2.83|2.72|2.73|2.7||2.74|2.6|2.55|2.64|2.62|2.75|2.87|2.83|2.89|2.94|3.01|3.11|3.08|2.92|3.05||3.04|3.11|3.1|3.08|3.11|3.22|3.1|3.23|3.39|3.56|3.78|3.84|3.93|3.93|3.97|3.77|3.81|3.88|3.87|4.02|4.09|4.06|4.17|4.44|4.47|4.29|4.04|3.99|3.92|4.01|4.06|4.05|4.04|4.11|4.05|4.08|3.9|3.94|3.96|3.91|3.94|4|3.99|3.94|4.01|4.07|4.26|4.76|4.57|4.53|4.6|4.14|4.03|3.95|3.87|4|3.99|4.03|4.15|4.13|4.27|4.23|4.19|4.04|4.11|4.1|4.01|3.99|4.09|4.02|4.14|3.99|4.36|4.35|4.56|4.76|4.98|5.07|5.19|4.85|4.94|4.86|4.9|4.96||4.96|4.87|4.9|5.05|5.29|5.26|5.42|5.19|5.53|5.79|6.02|5.77|5.83|5.67|5.68|5.6|5.75|5.68|5.77|5.56|5.83||||||||||
07673|100798|/equities/metro-land|SHANGHAICOMP|4.67|4.49|4.62|5.16|5.26|5.72|4.53|4.74|4.15|4.13|4.01|4.43|4.51|4.19|4.24|4.35|4.01|3.88|4.37|4.38|4.31|4.65|4.57|4.78|4.79|4.76|4.63|4.89|5.01|5.65|5.47|5.09|5.1|4.99|5.32|5.31|5.06|5.1|4.67|4.76|4.53|4.54|4.52|4.88|4.93|4.77|4.99|5.23|5.4|5.96|5.84|5.79|5.14|5.13|4.96|5.35|4.95|5.34|5.36|5.07|4.83|5.05|5.8|5.73||6.06|5.93|6.07|6.23|4.91|4.85|4.64|4.66|3.96|3.62|3.48|3.79|3.87|3.91|4.17|3.85|4.02|3.98||3.91|3.89|4.24|4.11|4|3.93|3.97|4.29|3.95|4.18|4.35|4.57|4.74|4.68|5.08|5.23|5.31|5.89|6.01|6.11|6.53|6.93|6.62|5.76|5.52|5.3|5.03|5.5|5.61|6.31|5.93|5.55|5.17|5.15|5.12||4.68|4.4|4.3|4.69|4.55|4.68|5.59|5.72|6.39|6.5|6.25|6.23|6.06|5.71|6.58||6.45|6.81|7.31|6.85|7.01|7.63|6.87|7.26|7.22|7.7|8.27|8.31|8.6|8.58|8.49|7.89|8.1|8.05|7.82|9.63|9.89|8.34|8.32|8.35|9.06|9.23|9.23|9.17|8.1|8.4|8.11|6.65|6.73|6.55|6.51|6.41|6.47|7.15|7.31|7.14|8|7.88|7.65|7.8|7.36|7.02|7.8|7.78|7.13|6.9|7.34|6.37|6.28|6.45|6.53|6.77|6.74|6.85|6.92|7.01|7.17|6.89|6.76|6.46|5.89|5.65|6.48|6.56|6.53|6.47|6.91|7|6.72|6.7|7.12|7.1|8.41|9.19|9.52||9.353|8.72|8.687|8.62||8.6|7.46|7.247|8.007|8.453|8.1|8.187|8.487|8.447|9.393|9.033|8.48|9.793|8.78|8.34|7.727|8.227|7.427|6.733|6.46|6.647|6.94|7.027|6.547|6.8|6.767|7.507|7.6|7.933|8.493|9.4
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07677|100466|/equities/minfeng-paper|SHANGHAICOMP|4.8|5.09|5.37|5.89|5.93|5.77|5.93|6|6.15|6.11|5.9|6.08|6.18|5.86|5.8|5.89|5.93|6.2|6.09|5.95|6.05|6.36|6.43|6.49|6.46|6.27|6.28|6.39|6.56|7.01|7.4|7.25|7.29|7.23|7.56|6.98|6.77|7.14|7.3|8.55|8.1|7.67|6.12|6.25|6.47|6.43|6.51|7.15|6.88|6.6|6.16|6.22|5.94|5.73|5.78|6.31|6.33|6.44|6.47|7.06|7.58|7.36|7.04|7.1||7.28|8.06|7.91|7.83|6.79|6.76|6.28|5.93|5.67|5.44|5.39|5.87|5.88|5.93|5.91|5.96|6.21|6.18||6.02|5.98|5.93|6.02|5.65|5.85|5.96|5.96|5.72|5.74|5.79|5.74|6.45|6.58|6.51|6.51|6.48|6.49|6.36|6.8|6.76|7.21|7.17|7.28|7.54|7.35|7.09|7.11|6.39|6.55|6.66|6.17|6.11|5.92|5.73||5.87|5.97|5.79|5.72|5.77|5.61|5.69|6.22|6.48|6.62|6.9|7.04|6.86|6.46|6.89||6.62|6.98|7.18|7.17|7.34|7.59|7.27|7.83|7.73|7.53|7.9|8.21|8.08|8.01|8.23|7.32|7.96|8.16|8.05|8.86|9.25|8.93|8.96|9.33|9.2|9.34|9.5|9.16|9.06|9.07|9.29|9.35|8.76|8.79|8.56|8.63|8.25|8.37|8.66|8.27|8.45|9.13|9.07|9.51|9.88|9.49|9.03|10.16|9.38|9.51|9.34|9.19|8.92|9.02|8.87|8.94|8.96|8.4|8.39|8.77|8.86|8.43|8.02|7.5|7.3|6.83|7.88|7.73|8.17|8.2|8.75|8.13|9.51|10.1|9.8|11.13|10.4|9.74|9.29|9.12|8.89|8.67|8.44|8.64||8.08|7.95|8.05|8.53|9.11|9.02|9.05|8.14|7.93|8.79|8.71|8.62|8.39|7.98|7.85|6.88|6.5|6.59|5.97|5.72|6|6.32|6.2|6.11|5.95|5.76|5.83|6.48|6.53|6.53|6.98
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07679|100585|/equities/kingray-tech|SHANGHAICOMP|10.19|10.74|10.5|12.24|12.36|11.78|11.55|12.56|13.16|14.86|16.91|16.69|16.75|11.29|10.26|9.26|8.5|7.63|8.28|8.02|8.43|8.7|8.93|8.93|9.11|8.87|8.19|9.15|8.7|9.22|9.68|9.77|9.76|9.76|9.99|10.39|10.06|10.97|10.19|10.87|10.3|9.55|9.15|10.26|9.325|8.165|8.84|9.205|8.88|10.265|9.995|9.855|9.63|5.985|5.89|5.785|5.615|5.71|5.93|6.195|5.635|5.745|5.89|5.945||6.365|6.285|6.18|5.925|5.31|5.295|5.285|5.14|5.005|4.84|4.645|5.225|5.175|5.26|5.595|5.375|5.635|5.495||5.54|5.645|6.22|6.24|5.985|6.59|6.785|6.61|6.185|6.67|6.825|6.895|6.91|6.85|7.18|7.485|7.425|7.655|7.37|7.52|7.255|7.43|7.075|7.125|6.94|6.42|6.225|7.205|6.595|6.925|6.96|6.98|6.985|6.62|6.06||6.045|6.405|5.615|5.905|6.15|5.785|6.63|7.145|7.54|7.77|8.035|8.375|8.23|7.625|8.39||8.02|9|9.14|8.56|8.59|9.015|8.535|9.015|8.775|9.325|9.445|9.935|9.44|9.12|9.02|8.81|9.4|9.275|9.685|10.28|10.245|9.78|10.445|11.2|11.63|12.815|12.515|11.935|12.01|11.87|11|10.935|10.695|10.5|10.405|10.1|9.66|10.83|11.76|10.34||11.45|9.625|9.725|10.19|10.36|12.13|12.085|11.62|10.005|9.455|8.65|8.425|7.96|7.995|8.825|8.57|6.935|6.845|6.595|6.645|6.495|6.125|5.33|5.545|5.3|6.06|5.61|6.17|6.055|6.14|5.465|6.075|6.305|6.55|7.245|7.03|7.02|7.445|7.01|6.69|6.585|6.555|6.345||6.105|5.9|6.43|6.775|7.44|7.19|6.78|6.635|6.6|7.37|7.505|6.775|7.495|7.27|7.38|7.065|8.135|6.5|6.39|5.975|5.915|6.6|6.39|6.17|6.305|6.2|6.86|8.035|8.47|7.455|7.495
07680|100326|/equities/minmetals-dev|SHANGHAICOMP|11.05|11.29|11.02|12.41|11.43|11.4|11.39|11.17|10.98|11.57|11.44|12.5|12.82|12.02|12.17|12.34|11.86|12.71||||||||||||||||||||||||13.56|12.3|12.94|12.05|10.9|12.34|13.81|14.07|15.28|15.46|15.34|14.91|14.45|14.09|15.18|13.77|14.02|14.37|15|14.91|16.37|16.63|16.82||17.88|17.24|16.34|16.77|16.53|17.05|17.13|17.47|13.69|13.04|12.47|13.9|14.33|14.22|14.87|14.81|16.47|16.34||16.81|16.1|17.74|17.26|17.66|21.41|21.44|21.82|20.34|20.26|21.75|22.85|22.76|22.33|23.99|24.52|25.12|26.7|25.54|26.02|27.32|27.14|25.3|26.32|26.6|26.25|25.59|27.5|28.63|25.96|26.44|25|24.65|24.16|23.28||23.41|24.08|21.25|21.91|21.72|19.48|21.38|21.87|22.86|24.14|25.11|24.56|24|21.05|23.67||23.51|25.2|25.96|26.8|27.68|28.86|28.21|28.41|29.87|31.79|33.08|34.85|34.37|34.21|33.92|33.8|34.69|35.49|33.58|33.9|31.74|31.49|32.75|35.27|35.93|38.14|36.05|39.24|37.22|38.54|34.54|31.04|31.23|29.37|29.79|28.39|28.77|29.14|32.25|32.7|30.67|29.7|26.91|26.46|27.88|28.26|32.71|34.18|33.02|31.53|30.15|26.34|25.26|20.31|21.68|21.42|18.27|17.28|16.74|17.4|16.64|16.83|16.09|14.58|14.97|14.64|16.02|16.97|15.67|16.36|16.17|13.85|15.41|15.13|16.35|16.98|18.47|19.05|19.04|18.15|17.84|17.4|17.07|17.2||17.24|16.52|17.02|18.45|19.76|18.94|19.42|18.96|18.45|19.66|20.44|18.73|21.29|20.01|20.17|18.58|19.36|17.83|18.13|16.82|17.31|19.33|19.31|18.44|18.2|19.98|22.47|23.08|26.25|25.32|21.62
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07682|100559|/equities/hengfeng|SHANGHAICOMP|5.55|5.58|5.78|5.87|5.79|5.7|5.72|5.76|5.7|6.66|5.65|5.61|5.7|5.51|5.47|5.47|5.33|5.35|5.59|5.63|5.65|5.77|5.68|5.75|5.69|5.58|5.38|5.52|5.67|5.88|6.01|6.13|6.1|5.7|5.71|5.7|5.55|5.41|5.56|5.67|5.54|5.32|5.33|5.48|5.38|5.28|5.69|5.91|6.07|6.33|6.22|6.08|5.99|6.08|6.05|6.31|6.16|6.34|6.25|6.61|6.29|6.6|6.67|6.63||6.84|6.7|6.44|6.73|6.29|6.39|6.4|6.43|6.38|6.36|5.59|6.15|6.12|6.29|6.6|6.62|6.5|6.48||6.45|6.53|6.77|6.96|6.7|6.79|7.08|7.26|7.07|6.86|6.86|6.88|6.92|6.98|7.14|7.15|7.07|7.66|7.61|7.49|7.18|7.34|7.29|7.64|7.15|7.15|6.85|6.9|6.71|7.16|6.86|6.86|6.58|6.52|6.32||6.22|6.07|5.7|5.91|5.99|6.29|7.02|7.01|7.2|7.4|7.69|7.57|7.3|6.86|7.4||7.21|7.5|7.83|7.89|8.57|8.67|7.53|7.81|8.08|8.19|8.6|8.89|8.84|8.56|8.55|8.81|8.18||8.725|9.325|9.325|9.025|9.208|9.9|9.8|9.917|9.85|10.442|10.542|9.625|9.458|9.317|9|8.925|8.575|8.533|8.467|8.917|9.108|9.108|9.65|9.5|9.35|9.55|9.942|9.95|10.05|10.808|10.458|10.367|10.367|10.133|9.792|9.967|9.933|10.35|10.15|9.85|9.692|10.258|10|10|9.592|9.392|9.675|8.717|9.625|9.075|9.417|9.183|9.292|8.858|9.442|9.608|10.392|11.533|11.533|11.167|10.875|10.483|10.583|10.325|10.658|11.083||10.617|10.2|10.833|10.825|11.4|10.6|10.933|10.4|10.142|10.75|10.775|10.167|10.758|9.625|9.075|8.583|8.583|8.208|7.8|7.517|7.817|8.242|7.992|7.858|7.933|7.75|8.117|9.017|8.892|8.858|8.892
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|5.65|5.24|5.42|5.69|5.96|5.58|5.41|5.45|5.42|4.99|4.94|5.2|5.46|5.02|4.97|5.03|4.78|4.8|5.14|5.23|5.26|5.5|5.46|5.71|5.88|6.44|5.92|5.47|4.83|5.09|5.22|5.06|5.04|5.22|5.18|4.98|4.89|4.78|4.84|4.86|4.69|4.69|4.58|4.78|4.92|4.56|4.8|5.12|5.23|5.82|5.42|5.39|5.39|5.26|5.01|5.2|5.04|5.03|5.36|5.84|5.65|6.17|5.66|5.68||6.23|6.17|5.15|5.8|5.19|4.61|4.65|4.36|4.3|4.25|3.98|4.33|4.22|4.31|4.57|4.41|4.71|5.15||4.51|4.42|4.49|4.43|4.16|4.3|4.36|4.71|4.26|4.51|4.65|4.83|5.2|4.99|5.24|5.44|5.35|5.8|5.67|5.71|5.82|6.21|6.18|6.78|6.17|6.02|5.77|6.66|6.52|7.14|6.6|6.38|6.2|5.89|5.7||5.64|5.37|5.05|5.08|5.39|5.7|6.75|6.97|7.43|8.05|8.96|8.19|7.66|7.11|8||7.86|8.73|9.28|8.65|9.04|9.27|8.9|9.13|9.13|9.69|10.16|10.59|10.01|9.74|9.48|9.37|9.53|9.63|9.32|10.98|12.14|11.25|11.25|13.09|11.87|10.91|10.46|10.12|8.39|8|7.9|7.91|7.69|7.41|7.12|7.08|7.06|7.19|7.55|7.43|7.69|7.83|8.11|7.53|8|7.77|8.26|8.16|7.75|7.53|7.19|7.23|7|6.66|6.81|7.11|6.79|6.44|6.62|6.83|6.72|6.53|6.56|5.85|5.84|5.82||6.767|6.767|6.392|6.967|6.55|7.342|6.667|7.117|9.317|9.092|8.742|8.442|8.242|8.092|7.825|8.042|8.258||7.892|7.683|7.958|8.792|8.367|7.933|8.15|7.925|8.133|8.45|8.525|8.275|8.675|8.625|8.383|7.5|8.075|7.958|7.142|6.708|7.108|7.55|7.292|7.158|7.033|7.675|6.533|7.417|7.075|7.042|6.717
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07689|100680|/equities/chixia-develop|SHANGHAICOMP|3.11|3.2|3.2|3.27|3.19|3.22|3.19|3.1|3|3.03|3.02|3.17|3.2|3.12|3.12|3.17|2.99|3.11|3.28|3.38|3.31|3.41|3.37|3.39|3.35|3.27|3.23|3.32|3.32|3.41|3.51|3.4|3.37|3.44|3.51|3.39|3.38|3.24|3.3|3.32|3.27|3.21|3.2|3.31|3.34|3.45|3.45|3.51|3.58|3.74|3.73|3.76|3.63|3.6|3.53|3.91|3.88|3.75|3.7|3.82|3.7|3.8|4.13|4.17||4.43|4.31|4.27|4.54|4.34|4.59|4.39|4.15|4.09|3.97|3.6|3.78|3.84|3.92|4.15|3.69|3.78|3.63||3.67|3.7|4.14|4.23|4.49|4.93|5|5.1|4.7|4.4|4.49|4.56|4.5|4.11|4.15|4.1|3.92|3.95|3.84|3.85|3.9|3.98|3.96|3.83|3.7|3.44|3.35|3.54|3.58|3.92|4.03|3.96|3.47|3.49|3.36||3.31|3.18|3.12|3.28|3.29|3.24|3.56|3.61|3.65|3.67|3.79|4.01|4.03|3.69|4||3.92|4.18|4.29|4.33|4.55|4.48|4.28|4.44|4.59|4.68|4.92|5|5.19|5.17|5.15|5|4.87|4.89|4.88|5.22|5.25|5.13|5.16|5.67|5.85|5.91|5.84|5.69|5.23|5.22|5.25|5.07|5.02|4.99|4.92|4.95|4.83|5.18|5.22|5.01|5.32|5.14|5.07|5.18|5.29|5.37|5.41|5.91|5.74|5.76|6.17|5.78|5.77|5.62|5.56|5.29|5.21|5.35|5.39|5.62|5.48|5.52|5.34|5.04|5.09|4.92|5.22|5.13|5.07|5.09|5.16|5.04|5.23|5.24|5.74|5.79|6.3|6.69|6.59|6.2|6.35|6.15|6.1|6.26||6.04|5.85|5.83|6.09|6.39|6.45|6.71|6.6|6.61|7.48|7.57|6.93|7.52|7.1|7.14|6.71|7.15|6.33|6.1|5.79|5.99|6.37|6.58|6.18|6.01|6.26|7.21|7.58|7.88|8.22|8.17
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|4.25|4.275|4.329|4.546|4.475|4.271|4.25|4.2|4.083|4.154|4.175|4.412|4.454|4.329|4.317|4.45|4.208|4.146|4.438|4.529|4.483|4.875|4.95|4.758|4.65|4.646|4.458|4.554|4.629|4.658|4.792|4.629|4.55|4.875|5.083|4.608|4.704|4.325|4.404|4.383|4.425|4.167|4.037|4.221|4.171|4.071|4.325|4.479|4.675|4.763|4.792|4.721|4.55|4.429|4.342|4.646|4.483|4.567|4.671|4.787|4.479|7.333|7.967|7.753||8.427|8.507|7.58|8.113|7.927|7.967|7.673|6.913|6.887|6.467|6.133|6.187|6.393|6.54|6.853|6.62|6.9|6.727||6.78|6.453|6.933|7.033|6.58|6.72|6.54|6.727|6.513|6.587|7.06|7.193|7.753|7.667|7.813|7.847|7.367|7.9|7.713|7.86|7.68|7.967|7.94|7.967|7.46|6.827|6.5|6.713|7.02|7.453|7.333|7.247|6.72|6.727|6.72||6.64|6.18|5.887|6.02|6.167|6.26|6.733|6.807|6.84|6.933|7.253|7.587|7.413|6.953|7.333||7.033|7.42|7.54|7.547|7.68|8.247|7.947|8.293|8.8|9.207|9.053|9.193|9.287|9.207|9.14|8.693|9.047|8.867|9.167|9.44|9.447|9.113|9.373|10.267|10.573|10.727|10.687|10.833|10.127|10.3|10.573|10.047|9.713|9.607|9.067|9.133|9.02|10.06|10.54|9.76|9.693|9.4|8.947|9.213|9.207|9.527|9.187|9.753|8.707|8.613|8.927|7.827|7.687|7.58|7.713|8.133|8.22|8.147|8.327|8.64|8.287|8.273|8.1|7.447|7.46|7.14|7.773|7.6|7.887|7.813|8.347||9.196|8.933|9.742|10.564|11.204|11.756|11.876|11.716|11.92|11.08|11.311|11.489||16.867|16.387|16.567|17.147|18.573|17.567|16.96|16.033|15.94|17.087|17.24|15.347|17.267|16.067|16.073|14.92|15.807|14.42|13.873|13.087|13.767|14.867|14.933|14.18|13.647|14.547|15.62|16.36|17.807|18.133|17.367
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07693|100499|/equities/nanjing-steel|SHANGHAICOMP|1.54|1.52|1.65|1.73|1.76|1.71|1.71|1.7|1.7|1.72|1.72|1.77|1.78|1.74|1.74|1.79|1.75|1.81|1.9|1.9|1.86|2|2.02|1.99|1.91|1.89|1.88|1.91|1.9|1.98|2.01|1.96|1.97|2.04|2.13|1.95|1.9|1.81|1.83|1.82|1.77|1.77|1.77|1.83|1.84|1.8|1.97|2.04|2.1|2.18|2.26|2.27|2.2|2.18|2.16|2.23|2.25|2.25|2.24|2.28|2.36|2.41|2.39|2.34||2.44|2.35|2.3|2.36|2.29|2.38|2.35|2.27|2.3|2.26|2.2|2.18|2.16|2.18|2.3|2.34|2.26|2.24||2.15|2.16|2.29|2.29|2.22|2.28|2.31|2.35|2.32|2.32|2.31|2.34|2.48|2.51|2.65|2.71|2.7|2.79|2.78|2.79|2.85|2.92|2.82|2.82|2.8|2.76|2.68|2.85|2.92|3.04|3.12|3.13|2.97|2.97|2.91||2.95|2.81|2.7|2.78|2.81|2.83|2.95|3.11|3.22|3.27|3.4|3.42|3.42|3.23|3.48||3.57|3.61|3.74|3.82|3.92|4.12|4.05|4.06|3.92|3.83|3.95|4.2|4.06|4.02|4.04|3.85|3.95|4.03|3.93|4.26|4.31|4.63|4.51|5.05|4.92|4.19|4.03|3.82|3.85|3.63|3.69|3.6|3.66|3.62|3.57|3.5|3.41|3.45|3.54|3.43|3.56|3.63|3.59|3.59|3.67|3.76|3.96|4.13|4.09|4.11|4.24|3.97|3.86|3.78|3.82|3.99|3.97|3.88|3.85|3.94|3.92|3.98|3.83|3.46|3.58|3.44|3.74|3.75|3.88|3.85|4.08|4.06|4.22|4.22|4.64|4.68|5.17|5.26|5.4|5.39|5.31|5.26|5.35|5.48||5.22|4.97|5.13|5.36|5.76|5.88|6.09|5.93|5.85|6.46|6.52|5.75|6.42|5.58|5.51|5.1|5.55|5.43|5.28|4.99|5.46|6.03|6.35|5.86|6.16|6.31|6.96|7.35|7.64|6.67|6.86
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07697|942813|/equities/nanjing-panda|SHANGHAICOMP|||||9.38|9.17|8.25|8.34|8.22|8.85|8.45|8.89|9.3|9.01|8.9|9.08|8.69|7.77|8.86|7.87|7.43|8.15|8.13|8.62|7.81|7.97|7.06|7.43|8.15|9.1|9.43|9.23|9.18|8.3|7.53|7.52|7.24|7.86|7.57|7.84|7.86|7.9|7.8|7.52|7.31|7.15|7.6|7.8|8.03|8.34|8.69|8.97|8.95|9.31|9.48|7.28|6.95|6.76|6.3|6.47|6.22|6.18|6.18|5.74||5.88|5.91|5.65|5.51|5.29|5.4|5.3|5.28|5.09|5.05|4.79|5.08|5.26|5.36|5.84|5.38|5.69|5.57||5.34|5.27|5.7|5.81|5.65|5.33|5.31|5.39|5.23|5.36|5.45|5.57|5.69|5.72|5.9|6.06|6|6.38|6.17|6.2|6.38|6.47|6.32|6.53|6.44|6.08|5.9|6.75|6.65|7.22|6.38|6.21|5.97|5.93|5.81||5.8|5.32|5.08|5.3|5.4|5.62|6.14|6.02|6.17|6.47|6.41|6.8|6.58|5.99|6.84||5.69|6.11|6.32|6.34|6.61|6.87|6.5|6.62|7.09|7.35|7.78|7.55|7.5|7.35|7.44|7.18|7.18|7.32|8.47|8.18|8.13|7.89|8.1|8.54|8.62|8.32|8.24|8.28|8.2|8.17|8.32|8.2|8.34|7.8|7.72|7.69|7.44|7.93|8.49|8.43|8.98|9.48|8.39|8.68|8.61|8.61|8.36|9.29|8.95|8.65|8.13|8.38|8.28|8.8|8.09|7.92|8.13|7.73|8.11|7.59|7.81|7.83|7.94|6.78|6.92|6.7|7.53|7.45|7.8|7.83|8.39|8.38|7.76|7.95|8.33|9.7|10.06|9.46|9.31|9.03|8.89|8.55|8.88|9.1||8.58|8.44|8.86|9.48|9.88|9.28|9.64|9.35|8.38|9.61|9.08|8.51|8.92|8.43|8.3|8.16|8.23|7.67|7.55|7.08|7.96|8.44|8.4||||||||
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|5.78|5.88|6|6.57|6.62|6.22|6.2|6.27|6.13|6.6|6.29|7.06|6.89|5.8|5.47|5.58|5.19|4.96|5.12|5.31|5.24|5.66|5.74|5.76|5.69|5.34|5.07|5.37|5.08|5.28|5.08|4.88|4.91|5.41|5.38|5.37|4.77|4.65|4.45|4.62|4.47|4.58|4.49|4.13|4.23|4.34|4.56|4.68|4.92|4.97|4.92|4.75|4.56|4.48|4.39|4.65|4.73|4.79|4.55|4.86|4.85|5.12|5.12|4.98||4.86|4.73|4.55|4.9|4.58|4.56|4.59|4.41|4.45|4.26|4.45|4.78|4.99|4.97|5.17|5.06|5.31|5.42||5.38|5.16|6.23|5.82|5.43|5.71|5.7|5.73|5.43|5.28|5.25|4.87|4.92|4.74|4.68|4.91|4.53|4.99|4.74|5.15|4.62|4.4|4.27|4.45|4.31|4.29|4.03|4.44|4.62|5.04|4.73|4.81|4.64|4.6|4.01||3.99|3.93|3.65|3.89|4.09|4.53|4.92|5.19|5.24|5.63|5.51|5.48|5.36|4.75|5.46||5.32|5.97|6.24|6.1|6.33|6.64|6.35|6.67|7.11|7.4|8.42|8.78||6.645|6.495|5.95|6.275|6.165|5.86|7.035|7.045|6.64|6.245|7.25|6.695|6.755|6.495|6.52|6.13|5.76|5.78|5.93|5.735|5.8|5.57|5.505|5.25|5.535|5.955|5.98|6|6.585|6.35|6.535|7.285|6.945|6.6|7.02|6.76|5.815|5.5|6.345|6.2|6.05|6.105|6.61|6.505|6.385|6.11|5.94|5.915|5.33|5.175|4.825|5.225|4.94|5.525|5.405|6.155|5.71|6.04|5.475|5.965|5.81|6.13|6.755|6.47|6.345|5.785|5.395|5.62|5.5|5.615|5.99||5.46|5.215|4.79|5.08|4.955|4.735|4.83|4.83|4.75|5.12|5.255|4.995|5.5|5.41|4.81|4.265|4.4|4.5|4.365|4.16|4.24|4.21|3.915|3.835|4.005|3.985|3.655|3.98|3.595|3.615|3.71
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07701|100458|/equities/nanjing-textil|SHANGHAICOMP|5.87|5.69|5.85|6.35|6.37|6.38|6.47|6.22|5.71|5.85|5.66|5.82|5.76|5.6|5.58|5.88|5.83|5.7|5.52|5.62|5.6|6.07|6.15|6.74|6.63|6.39|6.43|6.02|5.94|6.36|6.74|6.54|6.48|5.97|6.06|5.94|6.11|5.99|5.91|||||5.07|5.28|5.18|6.49|5.48|5.64|5.98|5.73|5.87|5.68||6.26|6.25|6.14|5.72|5.83|5.78|5.47|5.48|5.43|5.69||5.75|6.09|5.58|5.6|5.32|4.73|4.47|4.28|4.27|||4.12|4.06|4.25|4.39|4.22|4.32|4.33||4.24|4.47|4.4|4.36|3.95|4.05|3.98|3.57|3.58|4.18|4.2|4.31|4.56|4.76|5.11|5.03|4.96|5.24|5.23|5.36|5.62|5.38|5.54|5.9|5.46|5.21|5.11|5.9|6.18|6.27|6.2|6.26|6.12|5.81|5.6||5.6|5.42|5.2|5.22|4.91|4.75|5.5|5.56|5.99|6.07|6.73|6.85|6.42|6.15|6.62||6.7|7.36|7.49|7.26|7.54|7.96|7.65|8.17|7.85|7.11|7.57|7.75|7.98|8.21|7.41|7.5|7.95|7.86|8.06|9.23|9.12|8.56|8.7|9.31|9.87|9.66|9.61|9.28|9.12|9.11|9.26|8.56|8.53|8.6|8.62|8.07|8.3|9.14|10.04|9.83|9.24|9.68|9.32|9.51|9.89|9.91|10.39|11.32|9.33|9.08|8.49|8.74|8.56|8.63|8.84|9.17|8.46|8.08|7.62|8.07|8.24|7.85|7.45|6.57|6.35|6.15|7.49|7.13|6.92|6.94|7.18|6.86|7.38|7.65|8.15|8.94|9.19|9|8.76|8.34|8.46|7.72|7.73|8||7.53|7.53|7.94|8.49|7.83|7.17|7.45|6.85|6.8|7.29|7|6.61|7.41|7.14|6.93|6.55|6.85|7.18|6.36|6.15|6.25|5.9|5.87|5.65|5.5|5.61|5.7|6.49|6.44|6.7|6.85
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07703|942808|/equities/nanjing-dept|SHANGHAICOMP|||||||||||5.82|5.65|5.88|5.6|5.66|5.68|5.29|5.42|5.79|5.62|5.91|6.11|5.8|5.89|5.8|5.86|5.66|5.74|5.92|6.25|5.89|5.22|5.14|5.01|4.95|4.79|4.7|4.39|4.3|4.27|4.37|4.28|4.41|4.24|4.32|4.28|4.21|4.24|4.27|4.3|4.29|4.29|4.14|4.04|4.12|4.27|4.18|4.25|4.27|4.45|4.36|4.43|4.4|4.34||4.43|4.45|4.33|4.34|4.09|4.14|4.04|3.98|4|3.94|3.8|4.04|4.01|4.2|4.25|4.13|4.1|4.04||4.07|3.94|3.96|4|3.86|4.06|4.14|4.25|4.19|4.2|4.21|4.24|4.17|4.08|4.29|4.27|4.17|4.46|4.5|4.76|4.63|4.83|4.78|4.53|4.52|4.28|4.15|4.45|4.55|4.38|4.12|4|3.89|3.79|3.58||3.56|3.5|3.38|3.5|3.41|3.65|3.86|4.03|4.13|4.16|4.42|4.49|4.25|4|4.27||4.18|4.47|4.79|4.89|4.97|5.22|5.22|5.39|5.5|5.62|5.67|5.7|5.54|5.32|5.39|5.39|5.88|5.55|5.62|5.59|5.51|5.47|5.34|5.32|5.24|5.15|5.07|5.12|5.08|5.13|5.29|5.17|5.14|5.13|4.96|5.04|4.92|5.17|5.43|5.49|5.26|5.29|5.12|5.12|5.14|5.2|5.08|5.21|5.01|4.99|5.24|5.47|5.38|5.17|5.32|5.39|5.38|5.06|4.99|5.02|5|4.76|4.6|4.46|4.57|4.12|4.85|4.77|4.95|5.11|5.3|5.04|5.17|5.5|5.33|5.74|5.63|5.74|5.65|10.98|11.2|11.03|11.17|11.25||11.17|10.76|11.26|11.96|11.88|11.12|11.3|11.39|10.4|11.03|9.72|9.23|10.16|10.14|9.46|9.03|9.51|8.58|8.47|8.12|8.82|9.27|8.87|8.86|8.08|8.2|8.24|9.29|9.08|8.91|9.27
07704|100823|/equities/nanning-dep|SHANGHAICOMP|3.67|3.68|3.82|4|4.06|3.98|3.86|3.86|3.75|3.94|3.8|3.83|3.89|3.7|3.7|3.76|3.63|3.59|3.94|3.96|4.06|4.19|4.21|4.33|4.26|4.2|4.18|4.14|4.39|4.64|4.7|4.27|4.27|4.26|4.34|4.38|4.45|4.12|4.15|4.12|4.07|4.29|4.17|4.29|4.19|4.26|4.67|4.35|4.46|4.62|4.61|4.75|4.7|4.62|4.55|4.8|4.81|4.97|4.55|4.73|4.63|4.8|4.94|4.74||5.05|4.96|4.94|4.7|4.59|4.72|4.63|4.66|4.69|4.25|4.07|4.04|4|4|4.11|4.01|4.14|4.16||4.18|4.18|4.2|4.22|4.04|4.24|4.25|4.26|4.1|4.05|4.07|4.02|4.18|4.23|4.5|4.45|4.46|4.71|4.63|4.89|4.82|5.03|5.02|5.119|4.956|4.844|4.606|5.119|5.381|5.287|5.044|5.025|4.8|4.731|4.806||4.619|4.588|4.225|4.35|4.206|4.725|5.2|5.325|5.65|5.575|5.875|5.987|6.269|6.312|6.237||5.45|5.912|6.469|6.375|6.362|5.975|5.775|6.456|6.237|6.144|6.031|6.175|5.875|5.8|5.638|5.575|6.325|6.888|6.412|6.45|6.737|6.619|7.306|7.481|6.763|6.206|6.181|6.494|6.469|6.656|6.162|6.069|6.237|5.744|5.688|5.725|5.45|5.475|5.869|5.925|6.081|6.419|6.119|6.6|7.094|6.994||6.858|6.283|6.408|5.529|5.996|5.946|5.929|5.996|5.646|5.812|5.05|4.692|4.771|4.921|4.592|4.7|4.579|4.25|3.908|4.254|3.95|4.246|3.921|3.925|3.625|4.242|4.454|4.429|4.892|4.75|4.579|4.688|4.496|4.721|4.425|4.554|4.842||4.242|4.375|3.888|4.308|4.067|3.675|3.804|3.683|3.529|3.921|3.675|3.433|3.788|3.767|3.667|3.358|3.442|3.417|3.371|3.2|3.208|3.292|3.104|3.108|3.121|3.108|3.808|3.487|3.462|3.663|3.337
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|21.18|22.613|24.653|25.74|27.267|27.627|24.527|24.273|25.06|23.713|23.273|24.847|24.6|23.773|22.827|24.093|23.1|23.047|26.033|25.367|25.773|25.593|23.313|23.267|23.487|22.053|21.62|21.033|21.82|24.62|26.56|26.487|24.927|25.287|26.593|26.847|26.013|28.12|29.173|31.893|29.42|29.28|26.453|24.22|24.847|22.693|22.167|22.967|20.793|23.58|18.613|16.34|17.273|17.547|17.453|19.633|19.313|16.46|19.54|18.24|17.353|17.36|14.853|12.2||11.44|11.247|10.607|11.54|10.347|9.273|9.433|8.953|8.727|8.08|7.493|8.88|8.98|9.187|9.973|10.18|11.087|10.86||10.473|9.853|10.547|11.42|9.873|9.533|8.687|9.653|9.333|8.467|9.653|7.44|6.64|5.733|5.693|5.76|5.473|5.92|5.527|5.54|5.38|5.247|5.267|5.46|5.373|4.753|4.567|5.14|5.227|5.733|5.867|5.953|5.12|5.047|4.767||4.573|4.513|4.487|4.373|4.433|4.727|5.387|5.653|5.973|6.127|6.107|6.193|6.1|5.873|6.307||6.047|9.8|10.09|9.58|9.53|9.83|9.44|9.61|10.16|11.29|11.1|10.83|11.11|10.61|10.6|10.05|10.18|9.59|9.42|10.6|10.67|10.46|10.5|12.47|12.5|13.23|12.94|13.6|12.58|12.18|11.98|12.39|11.17|11.1|10.94|10.85|10.55|11.35|12.14|12.09|11.82|11.69|11.29|11.72|12.57|11.86|11.3|12.5|12.03|11.22|10.23|10.43|10.25|10.29|10.46|11.62|10.12|10.37|9.92|10.15|10.24|9.49|9.34|8.86|8.75|8.33|9.39|9.59|10.14|10.05|11.46|11.33|11.96|11.92|12.69|12.59|13.86|14.17|14.24|13.68|13.94|13.41|13.51|13.87||13.36|13.05|14.68|15.07|16.68|16.27|15.93|16.47|16.01|14.49|14.85|13.6|15.58|14.78|14.82|13.83|13.24|12.28|12.14|11.56|12.59|13.2|13.26|12.96|13.7|14.67|15.02|15.59|15.5|16.78|15.73
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07709|100598|/equities/nari-tech|SHANGHAICOMP|12.96|14.02|13.96|15.22|14.78|14.36|14.61|15.39|15.97|18.14|18.74|16.18|15.07|14.25|14.1|14.59|14.33|14.89|14.73|14.6|14.28|14.94|14.6|14.22|13.21|12.95|12.39|13.33|13.16|14.48|14.94|14.45|15.43|16.4|16.12|15.82|15.15|15.44|15.52|14.47|14.55|13.78|15.28|14.47|14.81|14.93|14.54|15.42|15.74|16.814|17.207|15.829|14.329|13.057|13.014|11.686|11.229|10.629|10.429|10.95|11.857|11.85|11.721|11.829||12.486|11.65|11.571|12.171|11.871|11.164|11.1|10.179|11.193|10.493|10.214|10.607|10.921|11.243|||||||12.671|12.021|12.129|10.736|11.464|12.014|12.057|11.543|11.286|11.371|11.721|11.843|13.35|13.979|14.107|13.264|13.771|13.836|14.321|14.786|14.95|14.286|14.2|14.314|14.607|15.033|14.6|15.467|15.581|16.295|16.338|15.024|15.271|14.524||14.005|15.119|15.248|14.857|15.614|16.167|16.367|17.029|16.914|16.4|17.362|16.929|16.229|14.548|15.152||16.657|16.219|16.986|17.6|18.038|18.119|18.567|18.957|18.59|17.952|17.89|18.7|18.167|17.143|17.133|16.005|16.467|15.867|15.757|16.771|17.452|17.052|17.238|18.595|16.614|16.567|15.976||16.188|17.098|16.814|17.474|17.524|16.75|16.771|16.631|15.967|15.176|16.714|17.157|17.495|18.476|18.145|18.331|17.633|15.595|15.643|14.533|13.688|13.809|13.276|14.95|14.926|14.417|15.236|14.176|12.643|11.54|11.9|10.519|10.567|10.259|9.591|8.998|9.412|8.807|9.843|9.771|11.133|11.107|11.107|10.419|8.943|9.562|9.614|9.945|8.759|9.243|8.819||6.939|6.726|6.827|6.706||6.495|5.875|6.224|6.067|6.189|5.562|5.829|5.88|5.184|5.446|5.405|5.57|5.476|5.677|5.002|4.614|4.521|4.531|4.531|4.454|4.301|4.412|4.299|3.974|3.934|3.952|3.798|4.213|4.298|4.501|4.439
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|9.89|10.05|10.38|11.127|11|10.413|10.02|10.407|9.94|10.793|10.993|10.967|11.3|11.007|11.127|10.487|9.913|9.94|9.913|10.113|9.06|9.327|9.34|9.16|8.687|7.96|8.36|7.98|7.993|8.187|8.8|9.26|9.18|8.653|8.473|8.273|7.533|8.213|8.307|9.307|7.947|8.02|6.76|6.48|6.44|6.26|5.96|6.167|6.513|6.533|6.253|6.153|6.14|5.987|5.933|5.967|6.173|5.76|5.867|6.387|6.54|6.413|6.033|5.74||5.787|5.753|5.613|5.853|5.24|5.373|5.367|5.133|5.093|4.893|4.667|4.913|4.94|5.4|5.647|5.487|5.893|5.88||5.76|5.7|6.367|6.46|5.88|6|6.1|6.127|5.553|5.673|5.98|6.26|6.533|6.773|6.94|7.28|7.167|8.227|7.54|7.873|8.333|7.9|8.353|7.76|7.387|6.54|6.407|6.92|7.073|7.473|7.407|7.147|6.867|6.56|6.447||6.067|5.873|5.513|6.1|6.42|6.98|7.54|8.787|8.727|8.66|7.94|8.48|7.893|7.713|8.233||7.787|8.56|8.753|9|9.287|9.687|9.487|9.327|9.607|10.487|11.46|11.04|11.8|10.453|10.413|9.96|11.64|11.827|11.34|11.253|8.793|8.84|8.547|8.847|9.127|8.787|8.26|8.647|7.78|8.22|8.387|8.193|7.827|7.64|7.08|7.107|7.14|7.32|8.08|7.667|7.607|8.593|8.66|8.06|7.913|8.027|7.833|8.88|8.313|8.02|7.813|6.847|6.693|6.673|6.687|7.12|6.933|6.4|6.613|6.567|6.787|6.387|6.32|6.14|6.127|5.64|6.027|5.44|5.733|5.233|5.573|5.147|5.68|5.88|6.24|6.34|6.287|6.947|6.6|5.813|5.6|5.38|5.12|5.373||4.987|4.893|5.24|5.347|5.36|4.793|4.693|4.58|4.493|4.873|4.92|4.94|4.84|4.487|4.3|4.033|4.28|4.227|4.213|4.053|4.207|4.247|3.82|3.653|3.74|3.807|3.88|4.413|4.24|4.32|4.46
07711|100838|/equities/neusoft-corp|SHANGHAICOMP|11.92|12.65|12.6|13.01|12.81|12.62|12.71|13.43|13.66|14.87|16.52|14.77|15.02|16.61|16.11|15.29|12.77|12.49|12.74|12.42|12.19|12.68|12.94|14.26|13.9|13.79|13.07|13.12|14.23|16.84|14.73|12.88|11.71|11.1|11.17|12.12|11.43|11.81|11.31|10.67|10.97|10.65|10.06|8.62|8.48|8.14|8.09|8.18|8.26|9.05|9.04|8.2|8.08|7.75|8.14|8.68|8.78|8.79|8.75|9.04|8.83|9.2|8.77|8.85||9.09|8.71|8.45|7.68|7.63|7.5|7.7|6.95|6.92|6.81|6.69|7.01|7.06|7.38|7.51|7.39|7.78|7.67||7.65|7.49|8.14|8.36|8.08|8.12|8.23|8.6|8.47|8.38|8.46|8.4|8.66|8.61|8.29|8.31|7.97|8.69|8.55|8.51|9.03|9.34|8.67|8.87|8.7|8.6|8.08|8.59|8.85|8.97|8.94|9.02|8.75|8.58|8.38||8.11|7.79|7.4|8.14|8.62|9.1|9.72|9.69|9.97|9.8|10.46|10.25|9.08|8.36|8.84||8.63|9.19|9.4|9.44|9.73|10.37|10.06|10.74|10.21|10.47|11.29|11.45|11.47|11.44|11.2|10.62|10.98|11.16|11.18|12.11|12.48|12.92|12.54|13.96|13.83|13.93|13.43|14.27|14.69|14.92|15.54|15.6|15.29|15.27|15.02|14.67|14.02|16.01|16.39|16.04|16.84|17.34|16.65|16.11|16.91|16.9|17.4|18.62|18.57|18.19|16.56|18.01|17.53|17.79|18.35|17.83|16.85|15.62|15.68|15.57|14.7|14.22|13.41|12.1||12.3|13.069|13.177|14.815|14.877|15.677|14.969|16.908|16.861|17.477|21.385|20.746|20.854|20.546|19.992|19.823|19.192|19.8|20.415||19.231|19.654|19.962|19.946|21.685|18.077|17.392|17.7|16.254|17.246|17.439|17.069|18.677|17.361|16.915|16.046|16.454|15.446|15.985|15.315|15.292|16.146|15.546|15.431|15.269|15.608|14.354|14.992|15.385|14.231|15
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07713|100771|/equities/besttone-holdi|SHANGHAICOMP|15.21|16.51|17.54|19.42|18.71|17.74|17.1|18.57|18.16|20.43|19.73|22.79|23.63|25.26|22.96|22.42|18.24|18.88|19.09|17.92|18.13|20.24|18.63|22.24|21.08|19.9|19.62|20.17|24.59|25.72|28.69|22.61|20.55|17.31|14.39|16.26|14.89|14.26|10.47|10.6|10.81|11.26|11.1|8.47|8.62|8.05|8.29|8.8|8.75|9.95|9.7|9.39|8.67|8.77|8.15|8.06|7.67|7.23|7.41|7.78|7.32|7.74|7.77|7.61||7.94|7.95|7.59|7.66|7.49|7.55|7.65|7.35|6.76|6.58|6.21|6.95|6.93|7.23|7.69|7.61|8.06|7.93||7.79|7.8|8.65|8.3|8.28|8.02|7.82|8.07|7.53|7.83|8.36|8.53|7.91|7.9|8.45|8.82|8.57|9.38|9.43|9.79|8.85|9.15|9.32|9.24|8.76|8.26|7.98|8.56|8.66|9.52|9.54|8.95|8.79|8.28|7.68||7.35|7.2|6.5|7.2|7.14|7.56|8.45|8.85|9.66|9.4|9.67|9.54|9.31|8.57|9.23||8.8|9.58|9.57|9.41|9.63|10.39|9.38|9.75|10.72|11.07|11.86|12.11|12.11|11.87|11.82|10.79|12.22|12.68|10.91|11.87|11.64|12.3|13.56||||14.89|15.41|14.66|14.84|14.15|12.9|11.81|11.57|11.38|11.22|10.47|10.41|10.39|10.42|10.19|10.98|10.27|12.11|11.85|11.46|10.45|11.83|10.92|10.44|10.46|10.63|10.49|10.69|10.29|11.36|11.93|10.56|10.51|10.58|11.61|10.96|10.93|10.81|8.39|7.47|7.97|7.84|8.71|7.9|8.37|7.72|8.88|8.92|9.67|10.84|11.6|12.08|11.85|11.6|11.69|11.14|11.66|11.34||10.89|10.5|11.56|13.47|12.97|12.08|12.56|12.74|12.22|11.45|11.02|10.6|11.85||||11.81|10.74|10.04|9.38|10.29|11.27|10.29|10.03|10.61|10.61|12.11|12.84|12.79|13.29|14.04
07714|101166|/equities/neway-valve|SHANGHAICOMP|17.34|17.48|18.16|19.09|18.59|18.93|18.86|19.39|19.82|21.09|20.47|21.05|21.29|19.39|19.03|22.65|25.34|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07715|100377|/equities/ningbo-bird|SHANGHAICOMP|4.16|4.22|4.31|4.84|4.84|4.74|4.43|4.56|4.55|4.99|5.02|5.5|5.85|4.28|4.07|4.08|3.61|3.61|3.55|3.49|3.49|3.88|3.96|4.37|4.19|3.79|3.78|3.7|3.36|3.22|3.28|3.13|3.1|3.25|3.19|3.13|3.19|3.12|2.95|2.97|2.87|2.85|2.85|2.8|2.82|2.79|3.07|3.15|3.27|3.37|3.43|3.31|3.29|3.17|3.14|3.3|3.3|3.38|3.48|3.67|3.54|3.43|3.36|3.38||3.47|3.42|3.3|3.52|3.4|3.34|3.36|3.21|3.33|3.2|3.01|3.34|3.28|3.46|3.5|3.75|3.37|3.25||3.18|2.99|3.21|3.25|3.13|3.23|3.19|3.42|2.95|3.19|3.6|3.18|3.24|3.38|3.31|3.5|3.47|3.81|3.61|3.71|3.62|3.45|3.4|3.29|3.23|3.03|2.94|3.06|3.11|3.28|3.25|3.25|3.15|3.07|3.11||2.82|2.74|2.67|2.77|2.74|2.85|3.16|3.4|3.59|3.8|3.89|3.8|3.6|3.38|3.81||3.72|4.09|4.13|4.12|4.26|4.58|4.49|4.42|4.42|4.45|4.78|4.93|4.71|4.58|4.55|4.37|4.53|4.75|5.35|5.72|5.9|5.75|5.19|5.69|5.42|5.34|5.3|5.27|5|5.01|5.06|4.65|4.58|4.57|4.42|4.27|4.39|4.33|4.3|4.18|4.29|4.51|4.41|4.55|4.63|4.65|4.86|5.02|4.75|4.76|4.75|5.13|5.09|5|4.83|4.72|4.55|4.61|4.38|4.43|4.54|4.34|4.29|4.12|4.15|4.04|4.57|4.21|4.38|4.29|4.76|4.55|4.98|5.3|5.28|5.95|5.74|5.57|5.12|4.92|5.04|4.88|4.97|5.06||4.76|4.63|4.71|4.9|5.24|4.82|4.84|4.76|4.53|4.9|4.51|4.16|4.72|4.54|4.26|3.94|4.08|3.85|3.82|3.64|3.9|4.14|4.04|3.88|4.27|4.14|4.44|4.92|5.24|4.69|4.91
07716|101038|/equities/powerway-alloy|SHANGHAICOMP|8.025|7.6|7.68|7.72|7.715|7.84|7.69|7.905|7.95|7.81|7.705|7.635|7.78|7.64|7.55|7.64|7.52|7.325|7.23|7.51|7.375|7.65|7.43|7.455|7.075|6.995|6.7|6.85|6.835|7.195|7.1|7.325|7.175|7.16|7.2|6.825|6.625|6.595|6.54|6.79|6.535|6.23|6.14|6.315|6.275|6.09|7.04|7.23|7.36|8.32|7.72|7.61|7.575|7.225|7.025|7.365|7.27|7.115|7.32|7.71|7.81|8.33|8.9|7.755||8.005|8.055|7.65|7.87|7.59|7.965|7.695|7.555|7.72|7.755|8.155|7.36|7.185|6.79|6.96|6.905|7.205|7.08||7.065|6.875|7.355|7.3|7.16|6.83|6.925|6.82|6.615|6.815|7.08|6.93|7.075|7.15|7.355|7.45|7.305|7.595|7.405|7.645|7.9|8.14|7.925|8.05|7.93|7.905|7.675|8.365|8.505|8.475|8.49|8.59|8.17|8.04|7.845||7.57|8.12|7.725|7.57|8.01|8.75|8.98|9.725|8.845|8.805|9.045|9.35|9.09|8.595|9.635||9.2|9.385|9.79|10.09|10.3|10.795|10.17|10.345|10.94|10.74|11.39|22.57|21.93|20.51|20.35|20.91|21.32|21.79|21.32|22.29|23.3|21.23|21.51|24.87|24.62|25.6|25.58|26.54|27.1|25.64|25.53|25.15|25.55|25.26|24.7|24.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.74|3.975|4.405|4.475|3.995|3.9|3.91|3.96|3.7|3.97|3.85|4.27|4.385|4.085|4.055|4.155|3.97|4.015|4.085|4.25|4.24|4.645|4.88|4.68|3.895|3.965|4.055|4.345|3.87|3.89|3.865|3.75|3.745|3.89|3.895|3.91|3.885|3.63|3.61|3.665|3.795|3.76|3.655|3.51|3.425|3.34|3.57|3.725|3.84|4.13|4.115|4.125|4.045|4.015|3.895|3.925|3.695|3.625|3.7|3.585|3.465|3.635|3.945|3.8||3.985|3.91|3.685|3.975|3.81|4.09|4.215|3.805|3.89|3.87|3.005|3.075|3.075|3.2|3.32|3.25|3.36|3.42||3.29|3.33|3.465|3.405|3.15|3.25|3.315|3.46|3.34|3.54|3.68|3.3|3.385|3.465|3.7|3.63|3.57|3.86|3.65|3.965|4.16|4.225|4.085|4.52|4.115|4.055|3.805|4.55|5.115|3.625||||||||||||2.995|3.165|3.36|3.635|3.66|3.875|4.145|4.005|3.69|4.19||3.765|4.28|9.36|9.77|10.26|10.7|9.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|8.21|7.74|7.83|8.53|8.24|8.23|7.47|7.35|7.35|7.64|8.13|6.99|6.98|6.52|6.52|6.49|6.17|6.03|6.5|6.4|6.31|6.94|6.76|7.48|6.98|6.91|6.76|6.72|6.79|7.12|7.45|7.17|7|7.22|7.15|7.18|6.83|6.48|6.27|6.21|6.02|6.09|5.82|5.6|5.59|5.38|6.05|6.25|6.32|6.72|6.62|6.53|6.3|6.26|6.13|6.44|6.24|6.38|6.46|6.74|6.6|6.72|6.82|6.58||6.92|6.61|6.31|6.64|6.16|6.18|6.21|5.95|5.99|5.77|5.48|6.17|6.12|6.26|6.44|6.22|6.61|6.7||6.35|6.31|6.74|6.97|6.16|6.39|6.5|6.82|6.73|6.84|7.18|6.56|7.25|7.35|7.63|7.79|7.72|8.26|7.65|8.02|8.11|8.7|8.47|8.8|8.49|8.19|7.69|8.48|8.97|9.91|10.1|10.37|10.3|8.34|8.06||8.12|8.27|7.88|7.94|7.48|7.14|7.99|8.89|9.99|9.71|10.26|10.63|10.36|10.19|11.55||11.07|11.73|12.24|11.4|11.55|12.55|12.22|11.97|12.8|13|14.03|15.16|14.47|12.86|12.99|11.92|12.78|13.37|12.09|14.26|16.57|14.94|13.87|15.37|16.43|13.35|12.13|10.25|9.85|9.69|9.56|9.35|9.11|8.9|8.68|8.56|8.38|8.74|9.25|9.31|9.28|10.13|9.51|10.08|10.04|9.29|9.98|10.14|9.59|9.36|9.88|9.54|9.2|9.88|10.19|9.12|9.01|8.61|8.31|8.69|8.13|8.01|7.72|7.59|7.17|6.72|7.75|7.66|7.94|7.93|8.23|7.69|8.81|8.97|8.62|10.3|10.24|10.3|10.15|9.73|10.17|9.8|10.23|10.12||9.88|9.85|10.09|9.83|10.03|9.2|8.93|8.67|8.59|8.98|9.02|8.8|9.44|8.57|8.72|7.97|8.19|7.75|7.84|7.27|7.48|8.09|8.22|8.01|7.46|7.03|7.67|8.2|8.39|8.9|8.88
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|4.13|4.16|3.85|4.16|4.12|4.07|4.1|3.99|3.84|3.92|3.94|4.17|4.33|4.07|4.06|4.14|3.98|4.01|4.17|4.18|4.29|4.79|4.69|4.87|4.27|4.24|4.08|4.18|4.27|4.39|4.55|4.46|4.43|4.58|4.66|4.64|4.83|4.23|4.19|4.32|4.06|3.98|3.98|4.48|4.3|4.27|4.68|4.99|5.21|5.59|5.55|5.56|5.55|5.62|5.53|5.93|6.02|5.95|5.95|6.24|6.3|6.46|6.82|6.63||6.66|6.48|6.57|6.89|6.75|7.04|7.19|6.26|6.56|6.29|5.99|6.25|6.22|6.26|6.66|6.27|6.52|6.1||6.09|5.9|6.31|6.44|6.22|6.39|6.48|6.81|6.55|6.79|7.5|7.24|7.8|7.78|7.86|8.02|7.87|8.46|7.98|7.93|7.73|8.21|7.99|7.52|7.64|7.39|7.14|7.39|7.72|7.52|7.6|7.71|6.79|6.78|6.46||6.41|6.3|6.15|6.28|6.27|6.42|6.84|7.18|7.21|7.2|7.5|7.88|7.6|6.76|7.28||7.31|8.01|8.42|8.34|8.19|8.59|8.4|8.66|8.7|8.1|9.11|9.46|9.5|9.07|9.05|8.01|8.23|8.48|8.44|9.29|10.11|8.45|8.32|8.64|7.99|8.11|7.65|7.18|6.28|6.5|6.57|6.19|6.05|5.93|5.7|5.58|5.76|5.93|6.15|5.9|6.29|6.51|6.33|6.43|6.76|6.87|7.2|7.42|7.53|7.19|7.24|6.98|6.91|7.16|7.03|6.8|6.81|6.83|6.81|6.92|7.28|6.85|6.54|6.33|6.18|6.03|6.76|6.38|6.67|6.39|7.02|6.3|6.98|6.98|7.49|7.84|8.58|9.01|9|8.79|8.86|8.22|8.35|8.33||8.29|8.18|8.55|9.08|9.31|9.19|9.38|9.13|9.22|10.61|10.61|10.66|9.69|9.59|9.18|8.88|9.06|8.54|7.89|7.7|7.82|8.34|8.05|8.03|8.33|7.97|8.56|8.82|9.15|9.6|9.16
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07725|100817|/equities/joyson-electro|SHANGHAICOMP|21.2|20.52|19.86|21.6|21.91|21.48|20.78|25.76|23.15|27.8|30.16|25.04|25.79|24.67|22.43|20.89|19.18|17.17|17.03|15.63|15.29|14.77|14.96|14.77|12.99|12.68|12.3|13.16|13.8|14.14|15.18|14.26|13.9|14.01|14.74|14.89|13.83|15.33|14.58|15.42|15.01|14.76|13.05|13.79|14.25|12.62|13.55|14.85|15.99|13.95|13.93|13.94|13.6|9.27|9.03|9.48|9.02|9.72|10.07|10.09|10.23|10.18|9.9|9.74||9.54|9.26|9.22|9.32|8.65|8.57|8.84|8.15|8.41|8.26|8.11|8.52|8.28||8.63|8.38|8.91||||8.47|8.78|9.16|8.66|8.83|8.12|8.27|8.19|7.57|8.19|7.99|8.86|9.21|9.82|9.91|10.31|11.45|11.27|10.55|11.65|11.21|10.65|11.85|11.3|10.04|9.1||||||||8.27||8.21|7.66|7.55|8|7.79|8.15|9.03|9.02|9.15|9.59|9.83|9.48|9.43|9.33|9.76||8.88|9.39|9.68|9.3|9.5|9.79|8.81|9.4|10.03|10|10.69|10.66|10.98|10.7|10.38|10.09|10.27|10.32|9.98|10.96|11.7|12.5|12.37|12.43|||11.51|11.36|10.66|10.14|10.19|10.01|9.58|9.38|8.82|9.15|10.23|10.18|||||||||||||||||||||||||||||||||||9.23|9.29|8.76|9.99|9.9|10.68|10.07|10.18|9.91|9.23|8.51|8.43||7.46|7.32|6.99|7.46|7.3|7.06|6.95|6.41|6.26|6.91|6.94|6.5|7.16|7.15|6.59|6.37|6.39|6.32|6.67|6.41|6.69|7.13|7.8|6.87|6.72|6.95|6.89|7.51|7.74|7.86|8.36
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07727|100902|/equities/ningbo-marine|SHANGHAICOMP|3.4|3.53|3.57|3.96|3.48|3.43|3.46|3.4|3.32|3.4|3.4|3.53|3.64|3.45|3.42|3.4|3.32|3.34|3.5|3.53|3.58|3.94|3.7|3.85|3.41|3.31|3.25|3.31|3.4|3.43|3.51|3.44|3.38|3.59|3.65|3.59|3.8|3.22|3.17|3.3|3.1|3.12|3.11|3.18|3.16|3.06|3.42|3.5|3.49|3.69|3.7|3.53|3.5|3.37|3.41|3.64|3.57|3.82|3.88|3.8|3.78|3.81|3.68|3.67||3.75|3.61|3.6|3.53|3.4|3.53|3.49|3.42|3.59|3.46|3.27|3.41|3.35|3.34|3.48|3.66||||||||||||||3.14|2.97|2.97|3.01|3.1|3.15|3.15|3.27|3.2|3.55|3.26|3.4|3.5|3.56|3.36|3.22|3.1|3.3|3.36|3.51|3.47|3.46|3.38|3.25|3.17||3.13|2.97|2.86|3.04|3.08|3.13|3.39|3.51|3.66|3.73|3.86|3.95|3.85|3.58|3.91||3.82|4.08|4.15|4.19|4.35|4.48|4.36|4.47|4.65|4.7|4.92|5.2|4.82|4.58|4.6|4.44|4.71|4.58|4.55|4.92|5.16|4.95|4.91|5.07|5.18|5.23|5.1|5.3|5.08|5.31|5.54|4.54|4.49|4.45|4.37|4.35|4.29|4.41|4.64|4.5|4.7|4.55|4.4|4.51|4.6|4.73|4.74|5.25|4.85|4.7|4.54|4.41|4.31|4.35|4.5|4.55|4.57|4.62|4.56|4.57|4.67|4.73|4.42|4.06|4.17|3.95|4.4|4.37|4.56|4.5|4.78|4.64|5.08|5.07|5.34|5.89|5.77|5.64|5.72|5.66|5.63|5.43|5.69|5.58||5.25|5.12|5.3|5.81|6|5.72|5.84|5.83|5.75|6.12|6.04|5.62|6.07|5.62|5.47|5.07|5.34|5.22|5.26|4.92|5.12|5.57|5.83|5.93|5.29|4.85|5.1|5.7|5.79|5.99|5.97
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07732|101091|/equities/sanxing-electr|SHANGHAICOMP|3.884|3.884|4.032|4.26|4.22|4.08|4.176|4.088|3.972|4.224|4.192|4.272|4.532|4.372|4.3|4.48|4.128|3.968|3.948|3.88|3.772|4.004|3.992|4.156|4.08|4.252|3.812|3.928|3.732|3.792|3.94|3.808|3.76|3.856|3.68|3.488|3.316|3.268|3.248|3.28|3.3|3.192|3.28|3.496|3.12|3.228|3.364|3.524|3.636|3.784|3.796|3.676|3.58|3.476|3.432|3.54|3.436|3.448|3.58|3.624|3.58|3.708|3.652|3.516||3.684|3.664|3.42|3.556|3.32|3.272|3.256|3.188|3.116|3.132|2.936|3.332|3.228|3.384|3.204|3.12|3.272|3.232||3.128|3.06|3.464|3.204|3.004|3.152|3.272|3.268|3.168|3.2|3.356|3.32|3.324|3.504|3.8|3.864|3.776|4.109|4.085|4.096|3.973|3.995|3.843|3.976|3.92|3.597|3.445|3.771|3.893|3.917|3.773|3.795|3.629|3.565|3.557||3.448|3.357|3.293|3.547|3.653|4.072|3.768|3.856|4.032|4.157|4.264|4.304|4.179|3.853|4.131||3.939|4.083|4.416|4.547|4.747|5.045|4.904|4.931|5.016|5.219|5.456|5.475|5.192|4.952|4.837|4.811||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07733|100975|/equities/shanshan-co|SHANGHAICOMP|7.4|7.17|7.01|8.59|8.445|8.005|7.945|8.9|8.465|9.19|9.005|7.13|7.565|6.97|6.53|6.485|6.01|5.62|5.92|6.155|6.06|6.48|6.69|6.33|6.175|6.17|5.97|6.135|6.17|6.5|7.25|7.085|7.01|6.69|6.855|6.52|5.825|6.04|5.79|6.005|5.925|6.05|5.855|5.775|5.98|5.395|5.865|6.105|6.585|7.015|6.935|7.265|7.53|7.035|6.4|5.74|5.435|5.325|5.4|5.235|5.07|5.32|5.27|5.26||5.62|5.645|5.325|5.55|5.105|5.05|5.12|4.55|4.585|4.325|4.035|4.395|4.425|4.59|4.78|4.96|5.195|5.14||5.14|5.18|5.555|5.615|5.255|5.52|5.555|5.745|5.575|5.565|5.825|5.715|5.775|5.945|6.365|6.585|6.62|7.015|6.695|6.95|6.695|7.035|6.88|6.945|6.91|6.48|6.245|6.92|7.055|7.345|7.105|6.93|6.69|6.565|6.345||6.225|5.985|5.61|6.14|6.26|6.735|7.235|7.56|7.695|7.795|8.115|8.255|7.725|7.37|8.215||7.86|8.185|8.46|8.075|8.08|8.5|8.09|8.12|8.585|8.635|9.09|19.13|19.05|18.69|18.29|16.47|16.69|17.04|16.55|18.86|18.84|19.21|19.18|20.18|20.83|22.1|21.52|22.29|22.48|23.4|23.68|23.14|22.72|21.53|21.34|20.74|20.67|21.98|24.61|24.97|24.78|26.09|24.04|25|23.08|23.32|24.08|26.87|24.79|21.96|21.47|21.31|20.17|20.46|20.58|22.35|20.88|19.58|19.52|17.66|18.52|17.46|17.12|16.14|16.18|15.16|17.62|17.47|19.23|18.66|20.19|18.13|18.12|20.01|19.17|21.61|21.07|21.61|22.31|20.94|20.84|20.19|20.05|19.94||18.9|17.92|18.41|17.99|18.3|16.7|16.88|17.23|17.51|17.7|17.34|15.7|17.52|17.11|16.57|13.73|13.84|12.47|12.45|11.87|12.19|13.31|13.38|12.79|11.55|11.59|12.58|14.69|14.75|15.44|14.91
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|5.32|5.444|5.736|6.004|5.012|4.848|4.748|4.784|4.552|4.684|4.724|4.74|4.88|4.74|4.672|4.68|4.572|4.38|4.488|4.556|4.496|4.924|4.488|4.576|4.504|4.424|4.356|4.44|4.24|4.436|4.176|4.28|4.164|4.084|4.18|4.128|4.18|4.176|4.024|4.172|3.992|3.976|3.932|3.572|3.484|3.448|3.404|3.48|3.652|4.004|3.956|3.924|3.772|3.7|3.656|3.928|3.984|4.12|4.088|4.228|4.184|4.3|4.468|4.576||4.952|4.836|4.196|4.076|3.868|3.76|3.796|3.66|3.716|3.692|3.616|3.704|3.748|3.732|3.812|3.788|4|3.976||3.988|3.876|3.86|3.944|3.708|3.752|3.872|3.984|3.948|4.168|4.452|4.352|4.168|4.048|4.076|4.088|3.936|4.164|4.128|4.176|4.088|4.136|4.172|3.956|3.928|3.884|3.904|3.832|4.08|4.144|4.256|4.232|4.124|4.084|4.064||4.048|4.104|4.16|3.976|4.016|3.916|3.888|4.176|4.136|4.16|4.272|4.356|4.224|4|4.316||4.22|4.356|4.432|4.448|4.588|4.728|4.576|4.82|4.94|4.86|4.94|5.08|4.944|4.924|4.972|4.556|4.644|4.932|4.464|5.244|5.056|4.836|4.684|5.02|5.044|5.424|5.268|4.996|4.876|5.112|5.22|5.3|5.312|5.68|5.208|5.264|4.74|4.588|4.476|4.268|4.536|4.592|4.244|4.428|4.12|3.944|3.764|4|3.784|3.8|3.604|3.716|3.676|3.5|3.608|3.62|3.728|3.524|3.42|3.524|3.28|3.228|3.108|3.08|2.92|2.784|3.136|3.084|3.236|3.268|3.18|3.044|3.256|3.464|3.62|3.868|3.92|3.992|3.896|3.868|3.76|3.588|3.704|3.78||3.612|3.58|3.64|4.024|3.756|3.612|3.716|3.584|3.488|3.784|4.04|3.396|3.696|3.516|3.436|3.252|3.368|3.256|3.164|3.02|3.16|3.504|3.44|3.484|3.328|3.048|3.124|3.436|3.632|3.644|3.648
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07739|100321|/equities/ningbo-united|SHANGHAICOMP|7.81|7.34|8.12|8.73|8.9|7.76|7.47|7.92|7.46|7.8|7.7|8.18|8.09|7.51|7.4|7.53||||||||||||||||||6.71|6.77|6.59|6.84|6.35|6.41|6.17|6.19|6.22|6.23|6.09|5.88|5.74|6.46|6.97|7.24|7.7|7.56|7.43|7.47|7.38|7.21|8.86|8.51|8.92|8.61|8.29|7.74|7.39|7.48|7.31||8.04|7.3|6.95|7.36|6.87|7|6.97|6.6|6.67|6.39|6.11|6.7|6.53|6.84|7.24|6.97|7.22|7.12||6.93|7.37|7.63|7.66|7.27|7.66|7.84|8.06|7.96|8.03|8.98|8.53|8.24|8.29|8.8|8.9|8.86|9.29|9.09|9.57|9.55|9.9|10.01|9.54|10.27|10.13|9.02|10.3|10.75|11.16|11.05|11.14|10.74|10.47|9.06||9.04|8.79|8.17|8.78|9.44|9.58|10.41|11.2|11.66|11.71|12.39|12.94|12.27|11.2|12.44||12.1|13.01|13.43|12.99|13.22|13.95|13.15|13.89|14.32|14.68|15.6|16.16|16.25|14.6|14.19|13.21|13.77|13.81|13.02|15.2|17.38|15.31|14.89|14.2|15.24|14.78|14.21|11.54|10.81|10.53|10.76|9.96|9.67|9.53|9.35|9.27|9.02|9.37|9.82|9.71|10.35|10.67|10.3|11.03|10.56|10.43|10.76|11.91|11|11.04|10.55|10.6|10.47|10.33|10.8|9.97|10.23|9.67|9.61|9.55|9.76|9.7|9.12|8.74|9.11|8.08|9.2|9.16|9.42|9.18|9.45|9|10.11|10.15|10.02|10.84|11.8|12.36|12.33|11.61|11.35|11.04|11.49|11.27||10.79|10.77|11.16|11.4|11.93|12.03|12.61|12.3|12.22|14.03|13.41|13.55|13.8|12.51|12.29|10.79|11.69|11.33|11.16|10.48|10.95|12.65|12.34|11.64|11.92|11.24|10.79|9.99||9.79|9.53
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07743|100566|/equities/yunsheng|SHANGHAICOMP|7.767|7.739|7.822|8.495|8.689|8.656|8.194|8.606|7.917|8.495|9.044|8.389|9.011|7.467|7.306|7.528|7.094|7.039|7.55|7.6|7.506|8.078|8.322|8.272|8.017|8.067|7.861|7.944|8.167|8.267|8.628|8.556|8.633|9.183|9.328|9.117|9.183|9.35|9.306|9.878|9.128|9.439|8.689|9.444|9.095|8.772|8.95|9.228|9.444|10.633|10.911|9.522|8.911|8.172|7.772|8.15|8.011|7.811|7.7|8.172|8.395|16.23|16.26|16.16||17.38|16.65|15.51|16.66|15.26|15.71|15.93|15.56|14.02|13.4|12.52|14.07|14.06|15.02|15.63|15.34|16.84|17.28||17.31|17.04|17.98|17.58|15.95|18.89|19.27|20.14|19.31|19.98|22.27|22.91|21.95|20.76|22.57|21.99|21.99|24.4|23.14|23.13|22.67|21.37|19.31|20|20.48|19.16|17.88|19.2|19.88|19.68|18.81|18.88|18.39|17.84|18.12||16.55|15.56|14.69|14.83|14.19|15.34|16.18|17.3|17.73|18.59|18.86|19.41|18.81|17.52|20.4||19.07|20.84|19.68|20.78|20.46|21.75|19.23|18.26|16.21|16.96|17.88|19.13|16.9|15.99|15.62||13.877|13.985|13.992|15.669|15.869|16.092|16.008|16.892|17.354|18.246|18.031|19.338|19.523|19.085|20.061|19.115|19.654|17.615|17.561|16.538|16.515|17.338|19.169|20.008|19.892|21.446|20.861|22.169|20.561|20.815|21.915|22.054|22.831|18.185|14.992|16.608|16.246|15.577|15.254|16.915|17.446|13.123|12.715|12.315|12.554|12.131|11.585|10.469|10.877|9.961|11.554|11.769|12.923|12.431|12.977|11.485|11.746|14.631|13.654|14.085|13.308|13.254|13.308|13.792|13.754|12.938|13.3|12.885||11.9|11.454|12.423|11.239|12.154|11.323|11.808|11.508|10.846|11.846|11.977|11.6|11.508|10.7|10.123|8.761|8.931|8.323|8.215|7.862|7.815|8.338|7.815|7.723|7.831|7.869|9.115|8.985|8.761|8.838|8.5
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|13.99|13.85|13.15|13.86|11.72|12.22|11.74|13.4|12.05|11.22|10.6|10.88|||10.2|9.28|8.59|8.13|8.26|8.08|8.57|8.83|8.22|8.65||||||8.65|8.23|7.94|7.81|7.94|8.18|7.74|7.73|7.6|7.59|6.91|6.66|6.53|6.7|6.58|6.66|6.75|7.18|7.82|8.02|8.43|8.37|8.4|8.14|8.09|7.97|8.38|8.3|8.4|8.49|9.04|9.23|8.65|8.94|9.06||9.37|9.63|9.26|9.38|8.79|8.89|8.93|8.5|8.66|8.52|8.49|9.18|9.4|8.7|9.27|8.56|9.17|8.98||9.49|8.71|9.02|9|8.57|8.58|9.31|9.14|8.15|8.39|8.84|8.82|9.4|9.43|9.94|10.42|10.69|10.74|10.24|10.2|11.87|12.06|11.63|11.78|12.65|12.03|11.19|13.68|15|13.52|11.77|12.78|12.15|12.49|11.94||11.03|11.24|10.94|9.74|10.16|10.34|10.08|9.89|9.82|8.76|9.15|9.1|8.72|8.17|9.29||8.86|9.89|10.58|9.96|10.43|11.28|11.25|11.13|11.13|11.67|13.06|11.62|11.16|10.17|10.12|10.47|10.27|10.92|9.71|9.79|9.39|9.04|9.01|10.11|10.52|10.22|9.62|9.46|9.05|9.1|8.96|8.88|8.7|8.55|8.4|8.26|8.14|8.71|9.2|9.07|9.12|9.01|9.01|9.38|9.84|9.64|9.46|9.89|10.02|9.8|10.3|9.84|9.57|9.54|9.66|9.65|9.46|9.46|8.71|8.63|8.87|8.7|7.75|7.73|7.34|6.84|8.45|8.37|8.81|8.73|9.32|8.9|9.4|9.86|10.14|10.92|11.16|10.98|10.67|9.57|9.78|9.37|9.97|9.67||9.22|9.24|9.14|9.41|10.29|9.65|9.75|9.54|9.68|10.03|10.05|9.49|9.95|9.7|8.74|8.17|8.35|7.82|7.69|7.43|7.73|8.19|8.02|7.98|7.42|7.24|7.42|8.55|8.81|9.61|9.25
07745|101033|/equities/ningbo-port|SHANGHAICOMP|2.32|2.38|2.37|2.53|2.37|2.28|2.34|2.25|2.18|2.24|2.24|2.33|2.39|2.32|2.32|2.34|2.27|2.31|2.48|2.45|2.47|2.69|2.64|2.69|2.31|2.24|2.28|2.29|2.27|2.34|2.36|2.25|2.23|2.34|2.4|2.31|2.65|2.08|2.08|2.05|2.05|2.04|2.02|2.06|2.05|2.02|2.15|2.36|2.39|2.44|2.46|2.46|2.46|2.46|2.46|2.51|2.5|2.46|2.47|2.52|2.52|2.55|2.54|2.55||2.65|2.62|2.58|2.56|2.5|2.54|2.56|2.52|2.52|2.48|2.45|2.46|2.46|2.47|2.49|2.47|2.49|2.48||2.47|2.44|2.5|2.53|2.48|2.48|2.49|2.51|2.5|2.5|2.55|2.51|2.5|2.53|2.54|2.57|2.53|2.64|2.6|2.82|2.6|2.66|2.63|2.67|2.56|2.5|2.46|2.6|2.69|2.7|2.72|2.72|2.6|2.6|2.52||2.52|2.42|2.36|2.39|2.45|2.53|2.59|2.67|2.72|2.73|2.8|2.86|2.83|2.75|2.89||2.85|2.93|3.01|2.95|2.94|3|2.94|3.05|3.05|3.1|3.16|3.26|3.23|3.2|3.16|3.06|3.05|3.08|3.06|3.27|3.34|3.35|3.33|3.48|3.47|3.37|3.31|3.36|3.31|3.43|3.46|3.24|3.32|3.17|3.13|3.12|3.03|3.08|3.12|3.12|3.52|3.57|3.53|3.58|3.59|3.66|3.67|3.92|3.8|3.88|3.8|3.59|3.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|7.23|7.24|7.38|7.93|8|7.87|7.79|7.53|7.63|7.45|7.26|7.6|7.66|7.48|7.37|7.5|7.14|6.93|7.79|7.66|7.72|8.2|8.26|8.25|7.78|7.64|7.48|7.8|7.85|8.16|8.25|7.48|7.37|7.78|8.2|7.78|7.76|7.36|7.29|6.95|6.84|6.78|6.02|6.59|6.51|6.77|7.21|7.56|7.94|8.33|7.95|8.06|7.68|7.72|7.6|8.25|8.02|7.86|7.71|8.21|7.87|8.19|9.01|8.67||9.79|8.97|8.5|8.82|8.63|8.97|8.86|8.72|9.04|8.39|6.8|7.24|7.26|7.39|7.85|7.48|8.62|8.47||8.9|8.15|9.19|8.11|7.33|7.92|8.39|8.54|8.24|8.28|8.62|8.63|9.04|9.32|10.28|10.42|11.04|12.07|11.93|10.855|11.395|11.1|11.195|12.065|11.91|11.645|10.795|11.725|12.045|12.695|13.05|12.09|10.86|10.61|10.305||10.69|9.935|9.22|9.83|9.53|9.155|10.235|11.115|11.33|12.3|11.57|12.225|12.225|11.16|12.23||11.67|12.425|12.41|12.26|13.39|14.13|14.1|15.025|15.435|15.395|16.9|17.665|17.845|17.555|17.995|15.965|15.945|16.56|15.965|17.245|17.745|17.915|17.745|18.8|19.635|21|19.88|20.615|19.285|20.185|20.395|19.63|18.835|17.4|16.905|16.435|15.985|16.53|18|17.98|17.26|18.805|16.55|16.39|16.425|15.465|16.16|17.35|17.01|16.56|15.495|15.235|15.525||||||||||12.525|10.49|10.375|9.515|11.71|10.93|11.435|11.265|12.04|11.735|12.165|11.83|13.05|13.695|15.34|17.89|17.86|19.97|19.22|18.135|18.14|18.495||18.04|16.66|17.79|18.185|19.52|19.18|18.635|17.945|17.735|18.91|18.375|18.055|17.345|14.365|14.835|13.955|13.5|12.955|12.42|11.855|11.91|12.235|12.67|11.89|12.485|13.3|13.105|13.725|13.96|13.435|14.075
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07749|100398|/equities/xinri-hengli|SHANGHAICOMP|2.6|2.46|2.448|2.588|2.648|2.612|2.6|2.572|2.472|2.612|2.728|2.656|2.744|2.62|2.852|2.964|3.348|3.048|3.32|2.736|2.64|2.776|2.764|2.664|2.528|2.48|2.396|2.488|2.58|2.708|2.684|2.632|2.612|2.752|2.88|2.728|2.844|2.552|2.584|2.64|2.628|2.56|2.628|2.9|3.148|3.324|3.288|3.04|3.092|2.88|2.76|2.672|2.584|2.604|2.588|2.648|2.576|2.796|2.748|2.712|2.58|2.66|2.628|2.6||2.728|2.644|2.584|2.556|2.46|2.488|2.424|2.364|2.38|2.372|2.34|2.42|2.404|2.448|2.556|2.572|2.556|2.608||2.552|2.62|2.724|2.784|2.808|2.844|2.724|2.504|2.392|2.424|2.392|2.44|2.448|2.416|2.544|2.632|2.592|2.74|2.632|2.728|2.7|2.876|2.804|2.912|2.856|2.808|2.752|2.864|3.132|2.992|2.96|2.944|2.864|2.772|2.756||2.676|2.544|2.556|3.04|3.108|3.248|3.532|3.696|3.768|3.468|3.592|3.152|3.104|3.012|3.216||3.168|3.256|3.536|3.404|3.252|3.428|3.292|3.344|3.468|3.752|3.832|9.54|9.27|9.24|8.86|8.4|8.2|8.45|8.84|9.14|9.2|8.97|9.24|9.8|9.81|9.4|8.94|9.15|9.08|9.07|8.63|8.87|8.66|8.33|7.72|7.65|7.89|8.36|8.23|8.47|7.89|8.47|8.24|8.5|8.69|8.58|8.71|10.08|8.55|8.82|8.7|8.82|8.81||||8.16|8.08|7.41|7.54|7.31|7.09|7.06|6.58|6.65|6.08|7.19|7.22|7.76|7.72|7.71|7.2|8|8.29|8.39|8.96|9.81|9.26|8.99|9.08|8.54|8.17|8.33|8.38||8.09|8.08|7.47|7.76|8.12|7.75|8.11|7.79|7.3|8|8.08|7.56|8.95|8.07|7.77|6.53|6.83|6.53|6.24|5.95|6.34|6.69|6.55|6.48|6.61|5.91|6.87|6.81|7.25|6.56|6.85
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|4.67|4.7|4.79|5.07|5.14|5.07|4.96|4.92|4.78|4.95|4.79|4.91|4.96|4.84|4.84|4.72|4.69|4.81|5.54|5.09|4.87|4.97|4.99|4.88|4.85|4.63|4.51|4.79|5.16|5.2|5.29|5.25|5.23|5.23|5.35|5.26|4.98|5.09|5|5.14|5.27|5.07|4.84||4.73|4.5|4.9|5.15|5.37|5.96|5.88|6.14|6.11|6.18|6.1|6.27|6.26|6.44|6.1|6.07|6.39|6.71|6.86|6.88||6.16|6.36|6.25|6.36|5.84|5.62|5.49|5.45|5.38|5.13|4.79|5.26|5.26|5.83|6.34|6.38|6.42|6.19||6.01|5.82|6.33|5.9|5.77|5.98|5.73|5.8|5.62|5.51|5.59|5.58|6.47|6.36|6.99|7.09|7.39|7.24|6.72|7|6.8|6.53|6.31|6.44|6.22|6|5.89|6.68|6.86|7.48|7.54|7.29|7.02|6.85|6.57||6.55|6.09|5.89|6.48|7.08|7.98|8.08|8.45|8.92|9|9.92|10.54|9.63||8.53||8.28|9.1|9.78|9.73|10.63|11.62|11.33|11.74|12.23|12.65|13.07|13.09|12.58|11.49|11.74|11.13|11.49|11.17|11.49|12.29|12.01|12.27|13.09|14.43|13.51|13.49|13.34|14.29|14.56|14.8|15.03|14.7|14.56|14.37|13.53|13.29|12.97|14.44|15.59|15.71|15.69|16.9|16.09|15.88|16.78|15.3|15.11|13.46|12.95|12.53|11.89|12.97|12.71|11.89|12.21|11.59|10.63|10.48|10.58|10.9|10.5|9.9|9.87|8.97|9.48|8.83|9.98|10.56|12.13|11.85|12.8|11.87|12.79|12.38|12.28|13.8|13.22|12.61|12.15|11.24|11.36|10.62|11.13|11.3||11.14|10.45|10.26|10.34|11.8|11.83|11.7|11.7|11.12|11.79|10.9|10.47|11.47|10.29|9.03|8.48|8.53|8.39|8.23|7.98|8.12|8.48|8.24|8.28|8.36|8|8.3|9.27|8.83|9.15|9.39
07752|100419|/equities/electro-optic|SHANGHAICOMP|10.015|9.485|9.585|9.9|9.545|9.095|8.6|9.29|9.175|10.165|10.045|10.22|10.205|10.59|10.24|10.005|9.63|9.22|10.505|10.7|10.19|10.755|10.705|12.39|12|11.19|10.345|11.065|10.705|10.625|10.505|10.885|10.87|11.02|12.045|12.055|11.905|11.495|11.155|11.305|11.175|10.515|10.335|10.65|11.625|11.28|12.17|13.12|12.9|13.85|14.62|14.575|13.09|12.945|12.1|13.045|13|12.82|12.96|13.11|11.63|11.805|13.98|12.61||12.655|12.19|12.135|11.315|10.77|9.395|9.625|9.12|9.62|8.885|8.43|8.395|8.53|8.485|8.53|8.045|7.72|7.32||6.815|7.145|8.3|7.97|7.385|7.585|7.695|7.745|7.53|7.755|9.025|8.05|8.12|8.61|9.595|9.885|9.525|10.43|10.29|11.44|13.115|13.085|13.425|13.245|13.4|13.705|13.66|13.6|14.345|14.78|15.315|15.475|14.955|14.065|14.715||15|14.445|13.485|13.58|13.405|13.97|13.955|15.485|16.74|16.985|16.23|16.845|16.71||16.415||15.475|14.98|15.125|15.885|16.115|17.915|18.45|19.195|19.095|19.48|19.245|18.12|17.515|17.535|16.82|16.915|17.06|17.585|17.35|17.045|16.955|17.995|18.21|20.335|21.08|20.43|20.675|21.995|24.995|25.44|25.085|22.715|21.235|21.245|21.5|20.975|22.31|22.39|22.095|21.52|20.505|22.345|22.505|21.49|20.69|19.33|18.8|20.095|18.65|16.695|15.385|15|15.005|12.8|13.48|13.425|13.025|11.445|10.325|10.615|10.6|10.165|9.615|8.41|8.515|7.93|9.75|10.175|10.76|10.705|10.535|10.115|10.17|11.255|11.455|12.8|13.19|12.43|11.795|11.845|11.15|11.465|11.39|11.665||10.93|20.86|22.24|22.81|24.02|23.03|21.5|21.27|20.01|22.04|24|22.9|25.5|24.4|25.51|23.06|23.62|24.92|22.96|22.2|21.99|22.39|22.45|20.28|21.26|17.67|18.66|21.7|22.54|21.51|22.95
07753|100483|/equities/north-joint|SHANGHAICOMP|12.46|13.04|13.03|14.47|13.62|13.44|13.21|13.39|13.51|13.9|13.58|14.22|14.11|13.52|13.3|13.82|13.38|13.28|14.1|14.38|13.76|14.48|14.89|15.05|14.63|13.43|12.63|12.97|13.99|14.02|14.23|13.96|13.88|14.35|14.62|14.19|14.12|14.71|14.6|14.86|14.6|14.58|14|13.82|13.87|13.75|14.6|15.29|15.94|17.12|17.22|17.38|16.98|15.8|14.88|15.08|14.44|15.9|15.37|15.56|14.39|15.1|15.16|14.37||15.27|14.6|14.09|14.99|14.18|13.68|13.25|12.87|12.84|12.43|11.6|12.53|12.34|13.15|14.51|13.77|14.59|13.95||13.67|13.37|15.24|14.67|14.15|13.3|13.98|12.79|11.25|11.96|12.39|12.04|12.11|12.14|13.01|12.96|13.38|14.02|13.11|13.27|13.67|14.25|13.78|15.03|14.06|13.48|13.02|14.75|15.53|16.07|15.95|16.01|14.42|14.63|14.62||14.46|12.62|11.69|13.69|14|15.45|16.93|17.26|18.23|19.4|20.92|21.14|20.98|19.45|20.18||20.2|20.63|20.8|20.6|20.61|21.79|21.71|22.78|22.02|22.48|22.66|25.08|21.64|21.68|18.93|17.98|18.53|17.95|17.93|19.58|19.25|17.68|18.24|18.97|18.67|20.36|20.25|21.56|21.27|19.12|18.96|19.46|19.32|19.75|19.37|18.77|17.39|17.01|17.13|16.91|17.19|17.96|17.28|17.06|18.23|17.99|17.6|20.85|20.28|17.54|14.83|16.68|16.63|15.33|15.65|17.8|17.08|13.51|13.04|12.81|11.78|11.53|11.38|10.64|10.41|9.46|11.18|10.91|11.43|11.11|11.5|10.77|11.89|12.6|13.75|15|13.88|14.25|14.29|13.44|13.42|12.66|12.5|12.88||11.87|11.83|11.79|12.86|13.41|12.52|12.79|12.63|12.6|13.65|13.84|12.55|14.3|13.21|13.02|12.18|13.03|11.83|11.76|11.1|12.3|13.49|13.79|13.73|13.35|||14.85|11.99|10.45|10.54
07754|100615|/equities/north-navigati|SHANGHAICOMP|5.6|5.605|5.84|6.085|6.135|6.1|5.835|6.07|6.175|6.53|6.33|6.55|6.47|6.57|6.345|6.145|5.87|5.955|6.46|6.71|6.4|6.81|6.785|7.59|7.05|6.955|6.24|6.615|6.675|7.09|7.32|6.965|6.93|7.245|7.14|8.1|7.21|6.455|6.42|6.55|6.685|6.55|6.505|6.165|6.345|5.92|6.245|6.995|6.85|7.135|7.67|6.84|5.975|5.655|5.67|6.075|6.045|5.89|5.32|5.53|5.365|5.89|5.72|5.47||5.63|5.645|5.75|5.77|5.355|4.015|4.13|3.76|3.73|3.615|3.33|3.61|3.605|3.825|3.96|4.045|4.295|4.19||4.275|4.47|5.105|3.715|3.425|3.61|3.595|3.76|3.61|3.865|4.12|4.005|3.985|3.915|4.15|4.44|4.19|4.475|4.41|4.61|4.95|5.08|5.105|4.91|4.775|4.5|4.37|4.975|4.97|5.32|4.85|4.645|4.43|4.21|4.1||3.895|3.82|3.445|3.8|3.88|3.73|4.25|4.185|4.455|4.83|4.725|4.895|4.82|4.63|4.785||4.62|4.92|10.08|9.93|10.15|10.81|10.24|10.92|11.92|12.94|13.31|12.73|12.49|12.44|12.13|11.89|12.07|11.86|11.79|12.48|12.33|12.3|12.41|13.58|13.55|13.82|13.7|14.46|14.04|14.46|14.93|14.8|14.35|14.19|13.87|13.75|13.63|14.45|16.2|15.91|16.01|15.1|14.77|14.95|16.08|15.25|17.05|18.3|16.78|14.92|15.02|15.54|15.22|14.7|15.81|15.5|15.27|14.18|14.35|14.25|14.13|14.08|13.63|13.32|12.94|11.4|12.88|12.66|13.39|12.49|13.2|11.45|13.09|13.15|13.06|14.61|15.66|16.11|16.3|16.35||15.733|15.473|16.453||15.54|14.64|15.92|15.947|18.407|16.587|15.587|14.553|14.453|15.04|14.873|14.207|15.26|14.527|14.693|13.427|14.167|13.733|13.56|13.107|14.12|15.747|15.987|15.007|15.36|12.913|13.86|15.293|16.673|15.347|15.907
07755|101149|/equities/northern-unite|SHANGHAICOMP|6.36|6.4|6.68|7.3|7.14|7.04|6.97|7.18|6.87|7.23|7.06|7.46|7.65|7.74|7.04|6.82|6.32|6.17|6.68|6.57|6.61|7.02|7.09|7.18|6.87|6.82|6.31|6.65|7.21|7.66|7.93|8.33|8.02|7.67|7.49|7.04|6.56|7.27|6.83|6.63|6.78|6.95|6.61|6.74|6.15|5.44|5.85|6.06|6.12|6.53|6.59|6.53|6.24|5.87|5.73|5.89|5.77|5.75|5.89|6.34|6.23|6.7|6.89|6.65||6.48|6.5|6.14|6.49|6.09|6.18|6.27|5.88|5.78|5.63|5.48|6.09|6.22|6.65|6.92|6.75|7.09|7.34||7.21|6.45|6.85|6.87|6.6|6.58|6.7|6.87|6.69|6.89|6.76|6.9|6.9|7.08|7.55|7.69|7.52|8.03|8.02|8|8.35|8.3|8.11|8.46|8.35|8.61|8.65|8.98|9.25|8.96|8.87|8.76|8.41|8.33|8.3||7.91|7.84|7.48|7.79|8.4|8.53|9.05|8.9|9.65|10.19|10.5|10.23|9.65|8.25|8.9||7.47|7.62|7.88|7.85|7.9|8.09|7.68|8.08|8.76|8.55|9.08|9.38|9.59|8.78|8.74|8.54|9.01|8.52|8.7|9.44|9.57|9.64|9.73|10.27|10.34|10.39|10.2|10.82|9.76|10.15|10.07|10.11|9.9|9.69|9.54|9.42|9.2|10.03|10.36|10.6|10.41|11.22|11.12|11.2|11.75|11.21|12.18|13.18|13.49|12.8|13.15|12.54|12.27|12.11|11.94|11.86|12.33|11.83|11.76|11.43|11.84|11.83|11.48|10.99|10.45|10.4|12.01|12.15|13.13|12.51|12.8|11.7|12.32|13.63|13.42|14.69|14.89|15.66|15.82|13.8|13.38|12.94|13.41|14.35||14.23|13.39|12.9|13.85|14.2|12.44|11.26|11.04|10.27|11.32|11.71|11.03|11.4|10.62|10.48|9.76|10.41|10|9.45|9.05|9.27|10.2|10.17|9.79|10.47|8.87|9.6|10.96|11.36|11.58|11.24
07756|100365|/equities/china-kinwa|SHANGHAICOMP|4.81||5.02|5.1|5.15|5.2|5.03|5.19|5.08|5.27|5.18|5.2|5.45|5.38|5.45|5.08|4.89|4.98|5.98|6.08|6.18|6.05|6.36|5.84|5.62|5.72|5.58|5.63|6.02|6.2|6.24|6.3|6.47|6.08|6.09|5.63|5.75|5.71|5.86|6.04|5.88|5.61|5.36|5.63|5.39|4.97|5.35|5.64|5.83|6.15|6.29|5.95|6.18|5.93|6.04|5.91|5.88|5.78|5.72|6.7|5.82|||||||||||||||||3.61|3.43|3.56|3.5|3.7|3.59||3.54|3.49|3.68|3.69|3.5|3.69|3.74|3.86|3.82|3.72|3.74|3.72|3.74|3.88|4|4.2|4.14|4.48|4.41|4.73|4.59|4.57|4.45|4.57|4.32|4.09|3.98|4.51|4.56|4.45|4.42|4.42|4.27|4.22|4.01||4.06|3.92|3.69|3.83|3.9|4.09|4.51|4.85|5.07|5.23|5.58|5.6|5.43|5.07|5.45||5.22|5.56|5.68|5.65|5.71|6.14|6.01|5.7|6.04|6.14|6.67|6.76|6.7|6.54|6.44|6.33|6.57|6.52|6.6|7.36|7.41|7.71|7.82|8.9|8.39|8.52|8.31|8.56|8.53|8.51|8.06|8.14|7.56|7.42|7.01|6.85|6.87|7.36|8.08|8.06|8.25|8.65|8.36|9.11|9.19|7.66|7.76|7.95|7.99|7.5|7.15|7.38|7.28|6.89|7.22|7.82|7.53|7.24|6.96|6.49|6.66|6.25|6.11|5.8|5.93|5.51|6.35|6.7|6.9|6.84|7.21|6.79|7.17|7.96|7.57|8.61|7.93|8.04|7.63|7.49|7.61|7.24|7.34|7.11||6.83|6.79|6.89|7.23|7.86|7.37|7.43|7.41|7.29|7.96|8.02|7.87|7.71|7.27|7.36|6.74|6.82|6.71|6.6|6.14|6.01|6.7|6.17|5.88|6.11|6.12|6.64|7.69|7.7|7.58|8
07757|100725|/equities/offshore-oil|SHANGHAICOMP|7.25|7.27|7.29|7.67|7.91|7.76|7.61|7.7|7.85|7.81|7.85|8.37|8.68|8.5|8.42|8.6|8.15|8.14|7.43|7.62|7.53|8.18|8.61|8.35|8.85|8.39|8.85|8.15|7.7|7.77|7.86|7.4|7.28|7.41|7.65|7.37|7.37|7.17|7.34|7.46|7.64|7.63|7.14|7.34|6.92|6.47|7.11|7.43|7.46|8.02|7.75|7.17|6.78|6.51|6.34|6.46|6.5|6.41|6.58|6.78|6.63|6.29|6.31|6.22||6.66|6.31|6.09|5.77|5.59|5.84|5.77|5.4|5.41|5.17|5.02|5.17|5.21|5.39|5.44|5.53|5.55|5.53||5.53|5.55|5.82|5.84|5.6|5.61|5.7|6|5.92|5.85|6.07|6.08|6.12|6.09|5.66|5.76|5.69|6.04|6.05|6.05|6.19|6.19|5.98|5.8|5.7|5.61|5.56|5.84|6.06|6.1|6.2|6.2|5.81|5.7|5.63||5.69|5.63|5.63|5.5|5.26|5.38|5.38|5.67|5.97|6.26|6.36|6.86|6.64|6.31|6.79||5.91|6.08|5.43|5.4|5.37|5.81|5.29|5.61|5.4|5.75|6.01|6.29|6.41|6.36|6.21|6.16|6.24|6.47|6.24|6.98|7.02|6.9|7.35|8.05|8.11|8.6|8.46|9.13|8.8|9.31|8.72|8.71|9.01|8.78|8.87|8.63|7.8|7.94|8.08|8.1|7.78|8.15|7.23|7.28|7.54|7.44|7.86|8.18|7.73|7.78|7.51|7.06|6.7|6.51|6.93|7.14|7.1|6.2|6.79|6.53|6.92|6.52|6.05|4.72|4.96|4.75|5.53|5.58|5.68|5.71|6.11|5.95|6.4||7.033|7.392|8.208|8.317|8.342|8.35|8.467|8.442|8.717|8.692||8.675|8.7|8.525|9.2|9.733|10.017|9.5|9.267|9.592|9.892|10.158|9.492|10.258|9.75|9.892|9.433|10.367|9.483|9.383|8.933|9.05|9.375|9.308|8.917|9.142|9.1|9.408|10.708|11.508|11.533|10.383
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07761|100913|/equities/orient-group|SHANGHAICOMP|4.331|4.331|4.362|4.677|4.754|4.315|4.485|4.439|4.169|4.4|4.477|4.792|4.761|4.531|4.523|4.677|4.523|4.577|4.646|4.831|5.138|5.508|||4.992|4.808|4.585|4.608|4.615|4.615|4.923|4.692|4.523|||4.369|4.392|4.123|4.046|4.123|3.938|3.731|3.708|3.838|3.785|3.792|4.069|4.369|4.485|4.7|4.862|4.646|4.515|4.446|4.146|4.415|4.285|4.415|4.392|4.962|4.615|4.754|4.862|4.685||5.177|5.269|4.346|4.185|4|4.162|4.061|3.977|4.046|3.7|3.5|3.662|3.639|3.731|3.885|3.777|3.877|3.885||3.838|3.831|4.069|4.092|4.031|4.169|4.254|4.239|4.231|4.215|4.315|4.292|4.308|4.215|4.369|4.5|4.385|4.677|4.492|4.615|6.11|6.35|6.21|6.12|5.77|5.58|5.42|5.79|6.07|6.15|6.23|6.22|5.99|5.84|5.86||5.85|5.47|5.27|5.49|5.53|5.74|6.01|6.14|6.46|6.6|7.09|7.52|6.03|5.55|6.02||5.75|6.21|6.4|6.43|6.42|6.5|6.3|6.5|6.71|6.91|7.32|7.58|7.08|7.13|6.96|6.88|7.06|7.2|6.93|7.4|7.66|7.7|7.42|7.97|8.19|8.17|8|8.78|8.63|8.71|9.08|8.93|8.72|8.86|7.84|7.31|7.63|8.32|7.49|7.84|7.83|8.78|8.69|8.96|9.49|8.45|8.4|6.95|6.43|6.4|6.38|6.04|5.87|5.73|5.59|5.82|6.02|6.11|6.33|6.11|6.23|5.96|5.83|5.52|5.74|5.57|6.24|5.67|5.82|5.74|6|5.79|6.44|6.74|6.9|7.56|7.77|7.86|7.97|7.61|7.71|7.41|7.73|7.92||7.64|7.32|7.23|6.9|7.09|6.8|7.06|6.87|6.75|7.36|7.48|6.9|7.7|7.13|7.05|6.7|7.11|6.51|6.5|5.91|6.14|6.67|6.45|6.34|6.1|6.19|6.56|7.31|7.83|7.52|
07762|100495|/equities/orient-int|SHANGHAICOMP|8.86|9.08|9.46|9.73|9.85|9.69|10.03|9.23|9.22|10.01|9.88|10.49|11.51|10.4|10.54|10.32|9.98|10.16|10.64|11.36|11.14|12.61|12|12.53|11.8|10.4|11.39|11.43|10.9|12.85|12.42|9.92|9.91|11.7|11.1|12.22|12.42|8.06|6.72|6.61|6.35|6.5|6.48|6.32|6.17|5.72|6.35|6.71|6.92|7.52|7.3|6.73|6.5|6.3|6.31|6.75|6.45|6.56|6.77|6.98|6.89|6.9|6.95|6.45||6.89|6.93|6.44|6.37|6.06|6.29|6.07|5.85|6.03|5.64|5.22|5.61|5.53|5.68|6.14|6.15|6.97|5.58||5.46|5.46|5.91|5.97|5.62|5.85|5.96|6.68|6.68|6.28|6.58|5.51|5.65|5.74|6.1|6.32|6.22|6.92|6.692|6.992|7.015|7.192|7.231|7.154|6.923|6.292|6.1|6.192|6.192|6.585|6.277|6.315|6.1|5.985|5.808||5.662|5.454|5.269|5.462|5.7|6.015|6.446|6.531|6.692|6.731|6.977|7.092|6.8|6.338|6.769||6.577|6.946|7.077|6.9|7.031|7.292|7.038|7.031|7.308|7.6|7.985|8.1|7.939|7.831|7.531|7.292|7.561|7.592|7.392|8.261|8.323|8.4|7.977|8.854|8.915|8.908|8.577|9.1|9.177|9.539|9.415|8.961|8.877|8.285|7.892|7.754|7.846|8.385|9.062|8.923|10.531|10.208|10.023|9.7|10.3|10.954|10.746|9.761|9.292|9.477|8.677|8.977|8.785|8.3|8.354|8.662|8.808|8.392|8.423|8.185|8.385|8.346|8.3|7.962|6.915|6.538|7.446|7.415|7.685|7.285|7.577|7.162|7.954|8.131|8.769|9.677|10.085|10.531|10.592|||||9.769||9.631|9.623|8.908|9.477|9.969|9.577|9.323|8.646|8.385|8.854|9.046|8.285|9.423|9.277|9.139|8.631|8.069|7.585|7.392|7.038|7.446|7.777|7.685|7.385|7.5|7.392|7.739|8.546|9.092|8.431|8.223
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07764|101042|/equities/pacific-sec|SHANGHAICOMP|2.508|2.572|2.5|2.727|2.667|2.572|2.524|2.671|2.783|3.107|2.819|2.791|2.867|3.143|3.079|2.963|2.556|2.28|2.348|2.26|2.232|2.336|2.3|2.328|2.088|2.041|1.969|2.033|2.013|2.088|2.104|2.076|2.057|2.112|2.156|1.997|2.005|1.937|2.009|1.997|1.981|1.973|1.941|2.029|1.985|2.005|2.276|2.144|2.22|2.34|2.304|2.316|2.276|2.248|2.164|2.308|2.204|2.364|2.384|2.532|2.424|2.484|2.548|2.428||2.552|2.548|2.188|2.308|2.096|2.152|2.184|2.076|2.053|2.001|1.921|2.188|2.176|2.228|2.36|2.256|2.372|2.34||2.328|2.172|2.284|2.34|2.184|2.26|2.328|2.448|2.424|2.436|2.456|2.448|2.483|2.505|2.61|2.719|2.675|2.901|2.755|2.792|2.773|2.864|2.908|2.951|2.599|2.538|2.458|2.65|2.704|2.803|2.723|2.712|2.607|2.552|2.534||2.556|2.458|2.472|2.443|2.381|2.512|2.592|2.639|2.806|3.028|3.191|3.358|3.376|3.191|3.394||2.792|2.962|4.697|4.703|4.776|4.921|4.679|4.824|5.012|5.467|5.727|5.739|5.867|5.679|5.903|5.394|5.818|5.964|6.067|6.564|6.667|6.576|6.758|7.236|7.103|7.048|6.927|7.152|7.206|7.224|7.285|7.091|7.164|6.77|6.77|6.745|6.594|6.824|6.988|6.582|6.782|7.006|6.897|6.879|7.346|7.418|7.958|8.121|7.727|7.854|7.891|6.915|6.679|6.673|6.812|7.133|7.097|7.17|7.612|7.182|7.442|7.236|7.164|6.673|6.752|6.594|7.376|7.267|7.63|7.455|7.776|7.503|8.218|8.248|9.006|9.491|10.382|10.782|10.388|10.242|10.558|9.867|9.891|9.855||9.855|9.479|10.03|10.503|11.024|11.158|11.024|10.6|10.418|15.673|16.454|14.518|16.091|15.218|14.891|14.182|14.927|14.155|13.845|13.182|13.636|14.418|14.509|14.227|14.209|14.945|16.464|17.982|18.936|18.4|17.645
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.773|4.681|4.796|5.189|5.435|5.342|5.311|5.608|5.481|5.554|5.827|6.046|6.477|5.939|5.854|6.181|5.981|5.835|6.031|5.65|5.435|5.835|5.4|5.527|5.669|5.365|5.123|4.638|5.138|6.042|6.561|5.477|5.496|5.146|5.135|5.423|5.454|5.689|4.992|5.281|5.55|5.388|5.508|5.419|5.088|4.619|4.904|5.231|4.973|5.989|5.435|5.181|4.415|4.288|4.169|4.277|4.108|4.25|4.231|4.011|||||||||||||||3.315|3.346|3.458|3.492|3.658|3.604|3.538|3.608|3.635||3.611|3.596|3.7|3.854|3.696|3.435|3.173|3.242|3.246|3.165|3.235|3.542|3.761|3.7|3.696|3.688|3.396|3.508|3.489|3.531|3.581|3.739|3.688|3.919|3.673|3.508|3.373|3.604|3.673|4.104|4.042|3.861|3.731|3.011|2.996||2.815|3.011|2.773|2.965|2.604|2.858|3.235|3.315|3.554|3.604|3.696|3.773|3.758|3.404|3.65||3.662|4.381|3.927|3.889|4.242|4.596|4.608|5.1|4.819|5|13.76|13.75|13.5|13.24|12.58|12.76|12.19|11.44|11.17|12.86|13.62|13.16|13.34|14.91|14.2|14.43|13.56|13.86|13.37|13.62|13.6|12.44|12.75|11.96|11.68|11.43|11.75|11.87|11.79|11.91|12.05|12.44|11.53|12.3|13.29|12.85|13.69|13.58|12.26|13.29|12.24|13.52|13.29|13.57|12.3|11.35|10.7|10.15|9.93|8.51|8.57|8.48|8.25|8.05|7.75|6.86|8.51|9.08|||||||||||||||||||23.19||19.09|20.71|17.95|18.8|16.86||15.58|12.21|9.57|||||||||||||||||||
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||||||6.11|6.2|6.4|6.3|6.52|6.64|6.8|7.28|7|6.92|7.04|6.92|6.49|6.94|6.84|6.47|7.12|7.19|7.46|7.41|7.21|7.38|6.94|7.3|8.01|7.9|7.44|7.34|7.49|7.76|7.05|6.87|7.36|7.58|6.71|6.5|6.38|5.79|6.04|5.99|5.34|6.58|7.14|7.31|7.36|7.39|7.29|7.4|7.24|7.84|8.27|8.04|8.31|8.52|8.89|8.18|8.81|7.91|7.47||6.86|6.9|6.36|6.87|6.42|5.74|5.76|5.58|5.76|5.43|5.08|5.65|5.96|5.61|5.06|4.31|3.95|3.98||3.79|3.9|4.05|4.08|4.13|4.09|3.89|4.03|4.01|3.9|4.04|3.97|4.04|3.76|3.65|3.58|3.81|3.87|3.89|3.84|3.89|3.91|4.01|4.13|4.05|4|3.92|4|4.18|4.08|3.87|3.88|3.73|3.91|3.87||3.88|3.67|3.91|4.05|3.92|3.59|3.63|3.94|4.07|4.2|4.15|4.35|4.13|3.64|3.79||3.85|4.23|4.37|4.51|4.39|4.54|4.13|3.94|4.08|4.03|4.11|4.11|3.8|3.78|3.55|3.45|3.45|3.51|3.74|3.76|3.73|3.44|3.14||||||2.59|2.4|2.47||2.6|2.59|2.62|2.48|2.57|2.65|2.67|2.47|2.39|2.34|2.18|2.29|2.26|2.22|2.24|2.49|2.2|2.23|2.23|2.34|2.3|2.41|2.24|2.32|2.41|2.31|2.16|2.04|1.99|1.98|1.94|1.89|1.85|1.78|1.75|1.73|1.68|1.66|1.54|1.41|1.44|1.59|1.53|1.68|1.71|1.75|1.72|1.71|1.68|1.61|1.65|1.63||1.54|1.48|1.53|1.73|1.74|1.74|1.79|1.77|1.74|1.92|1.91|1.92|1.79|1.62|1.65|1.57|1.68|1.71|1.56|1.5|1.64|1.6|||||||||
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07768|101150|/equities/people.cn|SHANGHAICOMP|17.735|18.105|18.25|19.93|18.262|17.992|17.512|19.672|18.642|18.855|18.88|20.305|21.57|23.282|23.19|22.74|21.92|19.462|19.308|18.723|17.808|18.582|16.99|19.683|20.098|18.503|17.055|16.2|17.92|20.115|20.81|23.475|21.96|23|21.602|17.468|16.235|16.383|12.765|13.592|13.855|13.408|13.895|12.807|11.675|10.977|10.643|11.373|10.94|12.207|12.205|11.92|11.998|10.49|9.938|9.668|9.328|8.988|9.105|9.725|9.457|10|10.348|10.668||9.97|9.765|9.443|9.947|9.78|9.297|9.47|9.32|8.955|8.828|8.55|9.205|9.445|9.963|10.905|10.277|10.727|10.615||10.742|9.775|10.57|10.995|9.012|9.345|9.51|9.495|8.845|9.293|8.995|10.133|10.54|10.258|11.065|10.623|10.363|10.335|10.463|11.053|10.693|9.855|8.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07770|102949|/equities/phenix-optical|SHANGHAICOMP|||||||||||7.69|7.19|6.5|6.14|6.11|6.1|5.78|5.81|6|5.95|5.91|6.2|6.19|6.53|6.32|6.15|6.06|6|6.05|6.33|6.54|6.33|6.29|6.47|6.54|6.42|6.18|6.49|6.29|6.45|6.17|5.88|5.7|5.74|5.77|5.26|5.9|6.52|6.72|7.33|7.54|7.25|6.98|6.56|6.37|7.04|6.93|7.21|7.89|7.44|7.51|7.69|7.68|6.27||6.33|6.29|6.13|6.91|6.03|6.31|6.02|6.04|5.94|5.65|5.07|5.68|5.62|5.86|6.34|6.57|5.97|5.77||5.71|5.81|6.29|6.27|6.01|5.78|5.75|6.04|5.62|6.1|6.17|6.32|6.66|6.55|6.7|7|7|7.61|7.77|7.77|8.04|7.69|7.4|7.57|7.23|7.29|6.59|7.41|7.59|7.81|7.45|7.54|7.22|6.9|6.64||6.45|6.7|6.8|7.06|7.19|6.47|7.23|8.15|8.4|8.71|8.69|9.15|8.92|8.47|10.01||10.22|10.01|9.66|9.41|9.65|10.28|10.21|9.85|10.64|10.95|11.51|11.89|11.89|10.93|11.8|11.32|10.69|10.83|10.51|12.65|12.76|10.78|10.97|12.79|12.79|13.19|12.97|13.58|13.93|13.81|13.96|14.21|13.86|12.57|11.87|11.76|11.94|12.74|13.4|12.32|12.44|12.42|12.77|11.68|12.38|12.66|11.61|13.19|11.44|10.36|10.14|10.88|10.29|10.04|10.36|10.93|11.38|10.37|10.36|10.01|9.35|9.37|8.98|8.62|9.03|8.85|10.17|9.78|10.26|9.73|9.92|8.5|9.02|10.01|10.02|10.75|10.24|10.25|9.92|9.54|9.89|8.85|8.7|8.89||8.21|8.15|8.25|8.11|8.91|8.62|7.68|7.49|7.07|7.65|7.7|6.98|7.72|7.72|7.34|6.74|6.45|6.13|5.98|5.7|5.98|6.56|6.37|6.65|6.39|5.97|6.33|7.06|6.06|6.1|6.29
07771|101102|/equities/tianan-coal|SHANGHAICOMP|3.98|3.86|3.83|4.03|4.17|4.03|4.03|4.03|3.84|3.94|4.02|4.4|4.52|4.37|4.3|4.47|4.35|4.55|5.03|5.27|5.06|5.37|5.58|5.55|5.55|5.29|5.17|5.25|5.38|5.5|5.56|5.55|5.55|5.55|5.77|5.51|5.43|5.38|5.45|5.38|5.14|5|4.99|5.23|5.23|5.2|6.22|6.1|6.42|6.76|6.81|6.99|6.71|6.66|6.72|7.33|7.45|7.56|7.5|7.98|7.83|8.15|8.41|8.42||9.2|8.85|8.37|8.75|8.36|8.48|8.38|8.31|8.1|7.91|7.63|7.94|7.83|8.14|8.36|8.08|8.53|8.54||8.51|8.06|8.64|8.61|8.15|8.8|9.03|9.3|9.07|9.21|9.28|9.47|9.99|10.12|10.39|10.48|10.39|11.58|11.48|11.52|12.14|12.51|12.05|12.07|11.84|11.58|11.28|12.04|12.28|12.92|13.17|13.44|12.55|12.02|11.89||11.83|11.35|10.64|10.57|10.48|10.72|12.23|12.33|12.62|13.08|13.81|13.99|13.89|12.27|13.96||14.01|13.95|12.49|12.45|12.24|12.61|11.89|12.31|13.18|13.26|13.66|13.99|14.4|14.28||13.461|13.577|13.931|13.885|14.392|14.331|14.131|15.015|15.461|15.923|16.469|16.092|15.769|15.815|15.7|15.461|14.746|15.077|14.708|15.008|14.754|14.662|15.769|16.7|16.223|15.754|16.246|15.4|15.231|16.015|15.308|17.254|18.585|17.892|18.569|17.415|15.015|13.654|13.039|12.961|13.708|13.7|13.285|13.746|13.315|13.208|13.292|13.131|11.623|10.592|10.031|11.531||12.627|12.367|13.308|12.438|12.692|12.059|15.041|16.059|16.326|16.095|16.32|15.071|15.13|15.272|15.195|15.367||15.669|14.876|15.497|15.917|17.538|18.982|18.935|18.414|18.343|19.929|20.586|18.296|19.331|17.988|18.562|17.728|19.627|18.177|17.03|15.479|15.982|17.722|17.97|16.71|16.74|18.58|18.87|19.385|21.74|22.645|22.172
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07773|100391|/equities/baoshuo|SHANGHAICOMP|6.59|7.01|7.2|8.34|9.07|8.84|9.58|7.65|6.11||4.58|4.8|4.59|4.26|4.14|3.89|3.73|3.64|3.88|3.58|3.5|3.51|3.38|3.46|3.43|3.4|3.32|3.64|3.57|3.59|3.42|3.33|3.5|||||3.87|3.41|3.23|3.27|3.12|2.99|2.98|2.93|2.81|3.19|3.27|3.4|3.48|3.5|3.5|3.45|3.38|3.3|3.4|3.57|3.64|3.72|3.68|3.46|3.36|3.35|3.27||3.38|3.2|3.27|3.24|3.11|3.08|3.22|3.14|3.32|3.25|3.13|3.36|3.4|3.59|3.6|3.43|3.4|3.24||3.06|3.01|3.24|3.2|3.19|3.08|2.8|2.89|2.59|3.17|3.2|3.44|3.66|3.93|3.99|4.11|4.06|4.08|4.01|4.13|4.18|4.42|4.81|4.91|4.78|4.46|4.12|4.48|4.56|5.02|5.04|5.02|5.14|4.66|4.33||4.03|3.93|3.68|3.79|3.91|3.66|4.07|4.85|5.2|5.25|5.2|5.29|5.04|4.86|5.3||5.16|5.58|5.6|5.45|5.59|5.77|5.53|5.67|6|6.18|6.56|6.69|6.9|6.75|5.97|5.74|5.9|5.83|5.56|6.3|6.49|5.96|5.67|5.91|5.78|5.71|5.42|5.41|5.33|5.42|5.36|5.11|5.01|5.23|5.09|4.9|4.95|5.66|4.44||||||||||||||||||||||||4.23|3.88|3.9|3.74|4.14|4.07|4.28|4.34|4.35|4.05|4.42|4.65|4.7|5.22|5.42|5.21|5.28|4.97|5.01|4.94|5.04|5.02||5.16|4.65|4.65|5.04|5.29|5.31|5.52|5.49|5.08|5.7|5.04|4.88|5.55|5.37|4.82|4.31|4.69|4.47|4.32|4.11|4.33|4.84|4.72|4.57|4.95|5.08|5.23|6.29|6.49|6.2|5.53
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07776|101104|/equities/cn-power-const|SHANGHAICOMP|2.72|2.72|2.74|2.79|2.86|2.75|2.74|2.71|2.64|2.7|2.7|2.81|2.85|2.76|2.76|2.84|2.77|2.8|3.01|3.05|3.07|3.28|3.33|3.25|3.25|3.18|3.15|3.26|3.09|3.23|3.17|3.11|3.07|3.13|3.2|2.88|2.84|2.79|2.83|2.83|2.8|2.8|2.76|2.74|2.71|2.88|3.06|3.29|3.39|3.61|3.55|3.52|3.49|3.39|3.37|3.54|3.41|3.44|3.36|3.62|3.55|3.67|3.85|3.79||4.18|3.94|3.61|3.73|3.6|3.76|3.79|3.61|3.56|3.4|3.18|3.16|3.12|3.29|3.51|3.39|3.27|3.2||3.12|3.02|3.24|3.38|3.11|3.3|3.41|3.61|3.5|3.96|4.02|4.02|3.99|4.37|4.34|4.49|4.46|4.63|4.46|4.41|4.52|4.58|4.58|4.51|4.25|4.23|4.13|4.31|4.35|4.53|4.56|4.33|4.15|4.14|4.2||4.28|4.08|4.03|4.09|4.07|4.21|4.36|4.5|4.53|4.6|4.84|5.16|4.97|4.53||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07779|100500|/equities/qian-water|SHANGHAICOMP|7.61|7.94|7.92|8.34|8.18|8.08|8.01|8.33|7.69|8.11|7.84|8.15|8.2|7.95|7.88|7.77|7.43|7.28|7.82|7.78|7.75|8.28|8.31|7.84|7.73|7.79|7.33|7.62|7.9|8.17|8.45|8.53|8.39|7.83|7.82|7.61|7.51|7.35|7.63|7.68|7.43|7.21|7.06|7.37|7.61|7.89|8.26|8.46|8.08|8.77|||8.19|8.15|7.64|8|8.21|8.91|8.44|8.71|8.36|8.66|9.02|8.45||8.46|8.45|8.37|8.8|8.16|8.89|8.25|7.66|7.59|7.32|7.13|7.93|7.67|8.04|8.63|8.77|8.57|7.89||7.77|7.84|8.74|8.87|8.59|8.67|8.81|9.01|8.81|8.86|9.12|9.21|9.53|9.69|10.73|10.83|10.34|11.25|10.94|11.17|10.99|11.31|10.89|10.74|10.42|10.19|9.54|10.74|10.49|11.36|11.43|11|10.83|10.05|10.01||9.71|9.42|9.23|9.84|10.02|10.39|11.16|11.5|11.91|11.87|12.18|12.62|11.71|10.87|12.49||11.56|13|13.48|13.47|14.31|15.19|14.67|15.79|15.4|14.52|15.12|16.17|15.33|15.3|14.13|13.64|13.21|13.95|13.75|13.93|13.64|14.23|14.02|15.37|15.52|16.43|15.8|16.64|16.82|17.03|17.39|17.32|18.6|18.33|18.24|16.5|14.6|14.34|13.9|13.76|13.7|14.5|13.48|15.39|13.04|12.59|12.41|13.79|12.38|11.94|11.16|11.44|11.53|10.73|10.34|10.45|10.3|9.82|9.96|9.93|9.58|9.42|9.08|8.58|8.75|7.94|9.43|8.95|9.17|8.84|9.42|8.78|9.48|9.7|10.09|11.29|11.31|11.67|11.7|11.73|12.25|10.37|10.8|11.02||10.4|10.22|11.59|11.75|11.32|11.06|11.3|11.13|11.15|12.04|12.3|11.73|13.23|12.92|12.22|11.06|11.72|11.6|10.43|9.83|11.07|12.38|11.14|9.91|9.72|9.47|9.97|11.36|11.9|11|10.28
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07781|1043307|/equities/qibu|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07783|100473|/equities/qingdao-soda|SHANGHAICOMP|5.37|5.48|6.33|6.03|6.05|5.89|5.84|6.01|5.81|5.87|6.1|5.84|5.91|5.62|5.52|5.63|5.43|5.41|5.91|5.9|6.03|6.13|5.94|6.08|6.22|6.05|5.68|5.71|5.86|6.01|6|5.65|5.69|5.96|5.88|5.92|6.01|5.52|5.38|5.56|5.54|5.57|4.89|5.06|5.16|5.15|5.66|5.35|5.54|5.64|5.55|5.46|5.18|5.14|5.03|5.38|5.3|5.49|5.36|6.18|||||||||||||5.89|5.85|5.76|5.27|5.83|5.69|5.95|6.51|6.47|6.77|7.48||6.82|6.28|5.82|5.84|5.62|6.07|6.61|6.51|5.15|5.25|5.32|5.3|5.64|5.77|6.19|6.51|6.54|7.22|6.92|7.34|6.79|6.58|6.97|7.2|7.25|6.8|6.43|7.22|8.1|7.55|7.38|7.36|7.31|7.51|6.32||5.94|5.99|5.08|5.69|5.93|6.72|7.89|8.26|7.65|7.87|7.06|7.28|7.11|6.59|7.72||7.14|8.74|7.65|8|7.62|8.18|7.72|8.06|8.63|8.71|9.48|10.06|10.27|9.87|10.32|9.7|11.23|10.25|9.28|8.24|7.67|7.04|6.78|7.54|7.49|7.18|6.8|6.71|6.67|6.51|6.54|6.44|6.25|6.06|5.87|5.77|5.68|5.79|6.22|6.03|6.48|6.82|6.73|6.61|7.21|6.4|6.36|7.06|6.79|6.99|6.19|5.91|5.79|5.81|5.96|6.28|5.84|5.85|5.63|5.56|5.55|5.37|5.16|4.88|4.99|4.79|5.29|5.4|5.75|5.65|5.96|5.64|6.37|6.6|6.87|7.26|7.86|7.6|7.74|7.4|7.14|6.98|7.16|7.2||6.8|6.48|6.64|6.92|7.43|7.1|7.02|6.88|6.88|7.18|7.13|6.7|7.21|7.13|6.79|6.12|6.53|6.36|6.24|5.67|6.29|6.3|6.23|6.23|6.34|5.9|6.33|7.03|7.3|6.99|6.73
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|7.145|7.675|7.645|8.095|8.545|8.035|8.115|8.105|8.61|8.76|9.125|10.35|10.465|10.75|10.59|10.9|9.97|9.095|9.335|9.74|9.09|9.93|9.05|8.61|8.445|7.865|7.405|7.89|7.695|7.605|7.91||||6.66|6.35|6.42|5.97|5.96|5.9|5.79|5.68|5.68|5.78|5.755|5.455|5.7|5.9|5.995|6.34|6.435|6.48|6.585|6.595|6.41|6.73|6.355|6.475|6.365|6.52|6.255|6.315|6.62|6.51||6.99|7.08|6.765|7.08|6.65|6.71|6.505|6.49|5.995|5.835|5.58|5.495|5.56|5.735|5.775|5.605|5.705|5.78||5.665|5.285|5.42|5.585|5.225|5.01|5.215|5.42|5.5|5.48|5.555|5.57|5.935|5.86|6.03|6.06|5.85|5.995|5.885|6.05|5.795|5.835|5.58|5.57|5.57|5.265|5.145|5.475|5.805|6|5.785|5.155|4.79|4.665|4.585||4.755|4.415|4.395|4.465|4.34|4.165|4.35|4.33|4.35|4.625|4.94|5.19|5.22|4.65|4.925||4.59|4.795|5.095|5.18|5.46|5.72|5.675|5.9|11.95|12.7||14.29|13.605|13.825|13.81|12.76|12.78|12.85|12.7|13.68|13.685|14.015|14.155|14.325|14.175|14.745|14.08|14.935|14.58|14.85|14.895|14.51|14.17|13.905|12.595|12.315|12.485|13.615|13.84|14.105|13.555|13.605|12.63|12.65|13.105|12.75|13.045|13.385|13.775|13.515|11.935|11.9|11.755|11.39|11.32|10.635|11.15|11.395|11.32|11.62|10.7|10.945|10.695|10.39|10.375|9.29|10.17|9.995|10.09|9.65|9.345|9.28|8.79|8.13|9.035|9.39|10.555|10.495|10.895|10.555|10.17|10.315|10.505|11.075||10.375|10|10.095|10.21|11.19|10.95|12.395|12.325|11.72|12.105|12.025|10.675|11.06|11.13|10.145|9.56|9.2|8.68|8.5|7.795|8.22|8.07|8.14|7.74|7.65|7.5|7.35|7.735|6.92|7.235|6.94
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|8.29|7.96|8.16|9.16|8.84|8.92|8.64|9.29|9.54|11.13|9.28|8.07|8.13|7.95|7.89|7.65|7.34|7.12|7.79|7.81|7.83|8.02|8.18|8.2|7.78|7.66|7.42|7.64|7.93|8.09|8.22|8.03|8.02|8.31|8.58|8.35|8.18|8.22|8.39|8.57|8.11|7.81|7.72|8.63|7.27|7.2|8.21|8.81|9.33|10.03|9.87|10.12|9.92|9.32|8.97|9.42|9.38|9.6|9.81|10.55|10.12|10.35|10.68|10.95||11.48|11.14|10.69|11.42|10.95|11.34|11.24|11.32|10.59|10.29|9.51|10.94|10.73|11.2|11.29|11.27|12.28|12.66||12.55|12.51|13.68|13.49|12.62|13.15|13.34|13.5|11.9|13.39|12.94|12.59|11.7|12.08|13.71|13.97|14.07|14.8|14.42|14.56|15.17|15.8|15.3|15.85|15.87|15.08|14.66|15.96|16.24|17.53|17.57|17.79|16.63|16.72|16.33||16.36|15.99|14.55|15.04|15.77|15.47|16.43|17.29|17.36|17.23|19.06|19.85|19.14|15.37|16.11||14.94|17.31|18.84|19.19|19.83|21.15|21.52|21.74|22.25|19.71|21.21|22.35|23.06|22.06|22.2|21.89|25.5|24.96|20.31|22.18|18.37|13.72|15.05|14.48|14.62|14.4|13.61|12.83|13.08|12.39|12.55|11.3|11.24|10.87|10.81|10.5|10.79|11.43|12|11.72|11.86|12.01|11.4|11.7|12.37|11.66|13.4|13.64|12.69|12.02|11.3|11.54|10.99|10.16|10.45|10.08|10.11|9.5|9.43|9.35|10.36|10.03|8.53|7.48|7.58|7.18|8.15|8.06|8.39|8.27|8.89|8.16|8.85|9.3|10.04|11.42|12.47|12.3|11.75|11.49|12.05|11.08|11.11|11.05||10.87|10.7|10.37|10.65|11.37|10.86|11.2|10.68|10.28|11.55|11.94|11.1|12.29|11.72|11.63|10.22|11.31|11.13|10.07|9.59|11.01|10.93|10.92|10.31|10.98|10.84|11.9|12.38|13.27|12.68|10.05
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||16.75|16.67|17.39|15.94|18.76|20.86|19.97|20.21|17.72|17.96|17.47|17.31|16.59|18.12|19.49|21.34|21.26|23.03|21.98|25.2|31.81|33.34||34.79|34.55|33.9|36.08|35.43|34.14|33.66|35.43|35.51|35.03|38.65|37.28|34.3|31.97|32.21|32.61|34.87|37.04||36.48|35.11|39.38|35.43|37.36|41.47|42.03|41.47|38.65|32.53|30.68|29.79|29.07|31.16||||41.79|38.49|39.13|41.12|43.91|41.78|42.16|39.27|38.75|34.86|39.13|42.87|40.69|38.6|34.72|34.67|30.46|30.32||29.7|29.08|26.29|27|24.77|27.09|31.26|29.98|32.16|33.06|34.34|34.82|33.3|30.93|32.07||30.27|32.68|34.48|33.96|36.38|37.8|35.81|33.41|34.07|34.39|32.97|32.15|30.28|30.6|30|28.8|29.15|28.36|28.55|31.61|33.35|30.13|29.75|32.43|31.39|30.54|28.29|26.68|26.78|26.3|26.94|26.05|26.15|24.98|25.17|24.88|24.95|28.04|30.03|27.66|27.69|28.48|26.53|27.38|26.49|25.01|26.15|25.42|23.34|22.14|20.94|21|19.99|19.26|19.2|20.75|19.64|18.73|17.68|18.03|18.22|17.53|16.86|15.76|15.44|14.68|16.86|16.86|17.65|17.02|18.19|16.83|19.33|19.96|21.03|25.04|24.09|23.08|22.83|22.23|22.2|21.19|21|21.25||20.3|20.43|20.15|22.04|23.49|22.99|23.62|23.56|22.61|25.17|25.99|24.95|28.1|26.37|25.93|25.07|25.83|25.42|24.09|22.96|22.61|24.76|24.16|23.72|24.22|24.35|25.14||||
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07805|100532|/equities/guodong-constr|SHANGHAICOMP|1.97|1.98|2.02|2.09|2.11|2.11|2.07|2.11|2.03|2.02|2.01|2.1|2.11|2.05|2.01|2.09|1.96|1.94|2.04|2.07|2.04|2.13|2.16|2.15|2.13|2.07|2.07|2.13|2.18|2.21|2.21|2.15|2.13|2.23|2.28|2.19|2.16|2.05|2.06|2.04|2.02|2|2.08|2.03|2.01|2.01|2.18|2.28|2.33|2.44|2.45|2.4|2.36|2.39|2.36|2.41|2.36|2.37|2.38|2.52|2.52|2.61|2.68|2.68||2.72|2.7|2.64|2.73|2.67|2.68|2.72|2.63|2.74|2.62|2.25|2.46|2.39|2.53|2.83|2.78|2.54|2.54||2.4|2.17|2.35|2.32|2.21|2.37|2.27|2.42|2.2|2.23|2.34|2.4|2.49|2.38|2.68|2.635|2.585|2.855|2.81|2.82|3.07|3.07|3.05|2.685|2.34|2.275|2.185|2.365|2.38|2.345|2.305|2.325|2.18|2.1|2.04||2.015|1.95|1.85|2.065|2.015|2.05|2.37|2.47|2.545|2.61|2.665|2.705|2.62|2.485|2.695||2.665|2.855|3.14|2.83|2.99|3.165|3.11|3.3|3.475|3.3|3.435|3.485|3.42|3.41|3.38|3.285|3.39|3.43|3.52|3.87|4.145|3.995|3.785|3.88|3.705|3.77|3.695|3.75|3.69|3.805|4.035|3.705|3.59|3.58|3.52|3.535|3.465|3.57|3.765|3.75|3.805|4.125|3.895|4.16|3.925|3.79|3.55|3.615|3.685|3.615|3.385|3.66|3.655|3.475|3.455|3.73|3.705|3.17|3.225|3.25|3.42|3.29|3.035|2.92||2.973|3.235|2.967|3.103|2.985|3.047|2.795|2.91|3.35|3.29|3.47|3.48|3.558|3.215|3.103|3.02|2.895|2.913|2.985||2.678|2.69|2.587|2.737|2.678|2.522|2.63|2.487|2.45|2.5|2.38|2.163|2.397|2.328|2.37|2.08|2.087|2.013|1.927|1.843|1.907|2.083|2.053|2.072|2.035|1.84|1.978|2.228|2.188|2.283|2.362
07806|100480|/equities/rising-nonferr|SHANGHAICOMP|34.2|33.68|33.9|35.17|35.71|35.6|34.75|34.71|34.28|36.75|36.52|38.22|38.95|36.64|36.42|37.67|38.35|37.19|38.78|38.08|40.04|42.7|43.58|44.47|40|40.82|40.23|43.29|41.23|42.05|44.1|44.7|43.52|45.59|47.67|46.98|48.06|||||||43.69|43.9|36.77|39.15|42.56|44.67|46.91|48.64|49.2|49.11|44.54|46.81|46.72|46.16|47.9|49.02|51.34|56.89|57.9|57.99|55.98||55.32|56.37|56.6|60.06|59.49|59.68|58.04|55.73|42.25|37.87|36.42|41.49|41.67|40.99|41.52|39.85|44.5|44.83||48.69|47.04|51.37|51.94|46.36|58.13|58.76|61.03|58.69|60.14|66.7|68.82|66.19|65.93|71.48|70.89|73.23|78.05|72.24|71.2|70.71|62.55|59.58|63.2|64.88|63.96|60.43|65.85|63.93|63.78|64.72|60.15|59.26|58.56|53.14||52.14|49.47|37.55|38.13|34.27|36.48|42.19|43.73|44.53|45.9|48.5|49.31|47.89|45.01|50.79||54.87|59.51|60.58|60.63|62.88|65.9|63.96|63.4|65.68|70.44|69.46|73.87|72.21|72.34|67.82|68.94|69.09|63.67|62.01|61.35|64.39|64.15|63.93|71.54|74.77|78.63|73.68|73.52|73.33|70.02|70.31|70.64|72.79|54.43|55.45|53.77|51.51|57.61|62.29|64.97|66.93|71.09|69.05|67.64|70.46|71.91|74.64|80.58|87.82|85.75|92.15|61.12|57.97|40.58|42.84|40.32|32.59|29.2|29.3|29.7|28.8|29.68|29.24|24.41|25.9|24.97|26.34|26.79|29.07|29.4|27.1|18.26|20.77|21.02|21.57|25.4|21.98|21.12|20.12|17.48|17.41|17.19|16.45|16.37||16.24|15.58|15.89|16.06|15.73|15.57|15.66|15.43|15.25|16.69|16.54|16.84|17.08|16.23|16.36|15.44|16.25|15.46|15.76|15.01|16.41|18.53|18.11|17.59|17.23|16.17|17.99|16.95|18.33|18.94|18.95
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.5|2.5|2.56|2.58|2.54|2.47|2.49|2.42|2.33|2.39|2.35|2.45|2.52|2.5|2.49|2.47|2.37|2.34|2.52|2.54|2.62|2.77|2.85|2.79|2.7|2.6|2.58|2.62|2.64|2.74|2.82|2.58|2.56|2.75|2.79|2.57|2.89|2.35|2.35|2.3|2.25|2.24|2.23|2.25|2.28|2.28|2.55|2.6|2.64|2.75|2.74|2.76|2.76|2.75|2.74|2.79|2.78|2.81|2.82|2.87|2.81|2.85|2.88|2.88||2.98|2.93|2.87|2.93|2.81|2.87|2.87|2.8|2.85|2.79|2.68|2.73|2.68|2.73|2.84|2.82|2.76|2.74||2.69|2.68|2.81|2.79|2.77|2.67|2.7|2.75|2.75|2.63|2.66|2.66|2.72|2.76|2.86|2.9|2.92|3.1|3.07|3.34|2.96|3.06|3.04|3.07|3|2.94|2.86|2.96|2.99|3.06|3.09|3.13|3.03|2.87|2.87||2.84|2.73|2.64|2.7|2.87|2.79|3.02|3.06|3.1|3.16|3.24|3.3|3.3|3.08|3.27||3.21|3.35|3.43|3.42|3.47|3.69|3.52|3.74|3.84|3.9|4.06|4.19|4.13|4.15|4.17|||4.3|4.2|4.27|4.27|4.44|4.47|4.81|4.39|4.19|4.2|4.28|4.26|4.35|4.27|4.2|4.18|4.02|3.97|3.95|3.9|4.03|4.11|4.08|4.09|4.26|4.14|4.07|4.27|4.16|4.2|4.47|4.37|4.54|4.67|4.24|4.15|4.09||4.42|4.2|4.333|4.32|4.36|4.413|4.4|4.18|3.593|3.74|3.587|3.96|3.907|4.06|3.933|4.187|4.013|4.253|4.293|4.653|5.253|5.1|5.28|5.307|5.1|5.26|5.06|5.553|4.927||4.82|4.72|4.747|4.693|4.913|4.8|4.607|4.453|4.48|4.66|4.567|4.333|4.62|4.46|4.4|4.14|4.36|4.307|4.407|4.007|4.033|4.467|4.16|4.047|4.107|4.113|4.273|4.773|4.647|4.947|4.467
07809|1031227|/equities/roadmaint|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07810|100558|/equities/routon-elect|SHANGHAICOMP|3.305|3.36|3.77|3.965|3.655|3.45|3.175|3.135|3.085|3.245|3.215|2.84|2.955|2.735|2.625|2.65|2.645|2.535|2.665|2.625|2.57|2.725|2.815|3.15|3.035|3.165|2.98|2.685|2.785|2.815|2.99|2.81|2.845|2.59|2.545|2.54|2.42||||||2.295|2.115|2.11|2.045|2.33|2.39|2.43|2.615|2.67|2.635|2.6|2.42|2.445|2.485|2.42|2.4|2.42|2.66|2.62|2.72|3.03|2.48||2.36|2.4|2.32|2.545|2.37|2.17|2.19|2.1|2.15|2.035|1.955|2.105|2.1|2.19|2.44|2.455|2.385|2.285||2.125|2.105|2.215|2.34|2.155|2.835|2.23|2|1.79|1.995|2.05|2.055|2.165|2.2|2.36|2.45|2.405|2.325|2.135|2.28|2.32|2.325|2.55|2.695|2.58|2.54|2.64|2.675|2.5|2.62|2.59|2.545|2.425|2.305|2.28||2.18|2.06|1.97|2.05|2.09|2.175|2.49|2.55|2.7|2.855|2.83|2.825|2.65|2.48|2.68||2.595|2.91|2.885|2.815|2.86|2.925|2.79|2.81|2.88|3.015|3.22|3.34|3.225|3.185|3.295|3.265|3.455|3.405|3.4|3.69|3.855|3.77|3.54|3.74|3.585|3.56|3.445|3.51|3.47|3.62|3.595|3.445|3.375|3.21|3.12|3.075|3.22|3.38|3.29|3.16|3.17|3.205|2.91|3.045|3.13|3.17|3.44|3.19|3|2.81|2.765|2.91|2.85|2.8|2.8|2.97|2.995|2.88|2.865|2.875|2.765|2.67|2.46|2.295|4.68|4.34|5.04|4.72|5|4.76|4.96|4.57|5.25|5.66|5.77|6.47|7.06|7.45|7.39|7.33|6.93|6.65|6.82|6.9||6.77|6.9|6.23|6.85|7.65|7.19|7.14|7.06|6.74|7.57|7.41|7|8.18|7.34|7.44|7.14|6.7|6.73|6.65|6.32|6.45|7.45|7.83|6.86|6.72|6.25|4.79|5.51|5.65|5.58|5.77
07811|101036|/equities/sailun|SHANGHAICOMP|2.773|3.03|3.068|3.177|3.073|2.984|3.114|3.057|3.109|3.132|3.166|3.329|3.334|3.118|3.123|3.22|3.095|3.048|3.143|3.182|2.914|3.048|3.021|3.114|2.952|2.909|2.686|2.491|2.595|2.518|2.602|2.464|2.452|2.446|2.361|2.293|2.182|2.211|2.159|2.277|2.375|2.166|2.202|2.377|2.264|2.273|2.186|2.239|2.289|2.557|2.457|2.454|2.498|2.439|||2.284|2.191|2.196|2.22|2.075|2.132|2.248|2.202||2.041|2.064|2.018|2.021|1.78|1.709|1.707|1.65|1.657|1.636|1.543|1.616|1.564|1.605|1.65|1.582|1.643|1.636||1.696|1.704|1.804|1.686|1.618|1.625|1.709|1.798|1.782|1.784|1.834|1.793|1.714|1.914|2.052|2.155|2.109|2.107|2.052|2.041|2.002|1.921|1.882|2.027|1.898|1.923|1.864|1.754|1.821|1.932|1.905|1.914|1.873|1.702|1.671||1.655|1.589|1.566|1.664|1.668|1.679|1.818|1.871|1.957|2|2.141|2.264|2.168|1.973|2.021||1.752|2.077|2.143|2.148|2.15|2.309|2.152|2.234|2.411|2.446|2.618|6.26|5.94|5.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|9.492|9.992|9.5|10.892|11.154|9.95|9.408|9.558|10.075|9.546|9.421|9.929|10.567|10.921|9.95|11.05|10.662|10.754|11.642|10.621|9.779|10|9.421|10.217|8.85|8.537|8.162|8.517|9.012|9.579|10.083|8.454|8.421|7.983|8.596|8.271|8.104|8.229|8.221|8.904|8.887|8.458|9.217|7.854|7.787|8.183|8.2|8.8|8.542|7.917|8.658|8.079|6.1|6.088|5.867|5.508|5.154|5.158|5.671|6.004|5.704|6.05|5.579|5.4||5.446|5.154|5.312|5.804|5.721|5.592|5.642|5.438|5.421|5.338|5.321|5.325|5.246|5.458|5.671|5.529|5.987|6.333||6.379|6.279|6.692|6.721|6.213|5.983|6.075|6.013|5.608|5.792|5.8|5.271|5.596|5.671|5.7|5.821|5.479|5.812|5.629|5.35|5.062|4.9|4.767|4.862|4.833|4.767|4.542|5.392|5.517|5.713|5.521|5.321|5.096|4.883|4.892||4.737|4.658|4.375|4.554|4.575|4.596|5.108|5.775|5.537|5.737|6.271|6.35|5.188|4.904|5.763||5.388|5.429|5.571|5.846|5.942|10.173|9.88|9.72|10.307|10.773|11.773|12.207|11.793|11.167|10.607|10.5|11.007|11.147||12.579|12.633|12.036|12.07|12.873|12.851|13.782|13.618|14.333|14.358|14.985|14.3|14.539|14.391|14.533|13.939|13.939|14.845|13.336|14.588|13.897|13.1|12.806|12.636|12.815|12.839|12.742|12.721|13.142|12.954|13.239|13.085|13.649|13.567|13.106|14.361|15.167|14.836|14.727|14.639|15.115|15.112|13.882|13.006|12.509|13.088|11.773|13.761|12.588|13.652|12.545|12.77|12.815|11.545|12.794|11.252|12.406|12.703|13.876|13.906|13.024||9.82|9.805|9.695||8.83|9.485|9.405|9.364|10.799|9.544|7.992|7.765|5.78|5.841|5.199|5.101|5.612|5.336|5.406|5.286|5.623|5.15|4.739|4.601|4.532|4.718|4.253|4.185|4.002|3.923|4.12|4.696|4.647|4.733|4.968
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|7.07|7.16|7.34|7.73|7.71|7.68|7.5|7.66|7.45|7.92|8.43|8.56|8.63|8.32|8.31|8.33|8|7.98|8.49|8.51|8.49|8.94|8.99|10.43|10.4|10.28|9.99|9.92|10.66|10.7|10.57|10.53|10.46|10.78|10.78|11.1|10.75|10.59|10.22|10.23|10.15|9.88|9.32|9.78|9.26|8.58|8.38|8.62|8.96|9.31|9.16|9.07|8.9|8.78|8.67|9.2|9.31|9.56|9.83|9.63|9.54|9.96|9.46|9.54||9.72|9.83|9.2|9.69|9.23|9.33|9.44|9.27|8.87|8.76|8.53|9.55|9.63|9.64|10.13|9.93|10.49|11.21||10.7|11|11.34|11.08|10.74|10.26|10.21|9.73|9.49|9.93|10.2|10.26|10.42|10.6|10.91|11.59|11.27|10.75|10.66|11.36|11.51|11.74|11.51|11|10.7|10.3|10.07|10.86|11.37|11.76|11.4|11.14|10.8|10.84|10.36||10.4|10.19|9.96|10.17|10.26|10.76|11.57|12.84|12.25|12|12.45|13.05|12.79|11.9|12.95||12.43|12.77|13.08|14.21|14.97|14.22|12.73|13.28|13.37|13.17|14.41|15.18|14.11|14.6|13.94|11.65|12.11|12.67|12.57|14.35|14.89|14.43|14.97|16.26|16.25|16.59|17.13|17.01|17.27|18.5|18.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07815|100300|/equities/sany|SHANGHAICOMP|5.27|5.24|5.47|5.64|5.83|5.72|5.61|5.71|5.79|5.73|5.75|5.99|6.16|5.9|5.94|5.98|5.76|5.77|6.29|6.38|6.3|7.1|7.36|7.17|7.11|7.07|7|7.09|7.13|7.52|7.58|7.52|7.49|7.77|8.11|7.41|7.22|7.08|7.41|7.13|7.01|7|6.84|7.28|7.13|7.51|7.73|8.31|8.84|9.24|9.49|9.48|9.55|9.38|9.76|10.19|10.12|10.23|10.04|10.9|10.6|10.65|11.78|11.1||12.55|12|10.6|10.19|9.66|10.39|10.57|9.87|9.25|8.87|8.15|8.89|8.96|9.03|9.24|9.16|9.51|9.41||9.6|8.96|9.78|9.93|9.87|11.27|11.62|11.94|12.12|11.69|11.78|12.91|13.14|13.92|13.97|14.6|14.3|14.92|14.58|13.68|14.18|14.8|14.13|14.5|14.11|13.14|12.27|13.25|13.94|14.45|14.84|14.47|13.85|13.88|13.94||13.99|12.92|12.06|12.54|12.25|11.64|12.07|12.29|13.25|13.76|14.48|15.14|15.11|13.82|14.99||14.41|15.13|15.04|15.29|16.14|16.43|16.57|16.68|17.11|17.09|17.79|18.41|18.38|18.09|18.11|16.77|16.87|17.22|15.71|17.16|17.45|17.54|18.34||18.74|19.26|18.827|18.58|18.533|17.1|17.587|15.48|15.493|15.373|14.567|14.433|12.88|13.62|14.167|14.42|14.08|14.78|14.327|14.093|14.573|14.087|14.167|16.093|14.113||10.743|9.482|9.289|8.597|8.352|8.409|8.918|8.34|7.943|7.171|7.463|7.292|7.029|6.441|6.305|5.721||5.894|6.082|5.723|5.989|6.159|5.928|5.228|5.909|6.389|7.001|7.344|7.534|6.969|6.658|6.609|6.654|6.921||6.743|6.326|6.527|7.043|7.539|7.704|7.79|7.661|7.386|7.653|7.623|7.429|7.998|8.049|7.693|7.621|7.53|7.617|7.395|7.022|7.022|6.98|7.084|6.375|6.601|6.673|6.815|7.147|7.045|7.09|6.984
07816|100695|/equities/urban-const|SHANGHAICOMP|8.62|8.59|7.73|8.62|6.99|7.31|6.43|6.09|5.99|6.34|6.08|6.33|6.59|5.97|5.89|6.02|5.59|5.71|6.23|6.26|6.47|7.02|6.97|7.49|7.57|6.61|6.49|6.2|6.45|6.75|7.56|7.19|7.02|7.93|6.9|6.71|5.9|4.95|4.93|4.96|4.95|4.89|4.56|4.86|4.8|4.82|5.25|5.53|5.73|6.1|6.1|6.04|5.91|5.42|5.36|5.74|5.56|5.69|5.88|5.9|5.86|6.05|6.27|6.04||6.35|6.17|5.91|6.1|5.92|6.27|6.19|6.03|6.38|5.5|5.17|5.39|5.21|5.68|5.65|5.37|5.5|5.53||5.53|5.26|5.65|5.84|5.1|5.25|5.42|5.79|5.21|5.36|5.33|5.46|5.8|5.74|6.23|6.38|6.67|7.22|7.06|6.38|6.06|6.36|6.42|6.53|6.05|5.82|5.57|6.28|6.13|6.61|6.57|6.72|6.27|6.06|5.88||5.76|5.77|5.1|5.37|5.19|5.55|6.69|7.2|7.21|7.35|7.33|7.73|7.43|7.15|7.66||7.67|7.88|8.16|8.37|8.46|8.98|7.6|7.89|8.62|8.69|8.78|9.19|8.98|9.09|8.84|8.4|8.72|9.07|8.8|9.14|9.29|9.44|9.33|10.13|10.75|10.79|10.85|10.81|10.69|10.78|10.93|10.49|9.71|9.88|9.41|8.84|8.89|9.5|9.83|9.56|10.21|10.66|10.4|10.64|11.06|11.12|11.53|12.31|11.9|11.65|11.69|12.07|11.8|12.24|12.59|12.89|13.35|12.27|12.26|12.5|12.25|12.06|11.79|11.12|11.41|10.75|11.86|11.81|12.81|12.93|13.73|12.73|11.08|12.66|12.07|14.35|14.26|14.55|13.92|13.87|14.88|14.47|14.5|15.09||11.69|12.26|9.7|9.13|10.06|9.9|8.3|7.89|7.26|8.03|8.23|7.96|8.45|7.97|6.86|5.79|6.29|5.69|5.54|5.32|5.52|6|5.74|5.55|5.48|5.57|5.75|6.41|6.49|6.48|6.21
07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.18|6.3|6.64|6.94|6.87|6.71|7.21|6.65|6.65|6.77|5.97|6.2|6.38|6.27|6.17|5.58|5.28|5.49|5.86|5.78|5.9|6.34|5.86|5.73|5.47|5.29|5.28|5.28|5.69|6.01|6.49|6.07|5.93|6.32|6.65|7.01|6.67|5.28|4.96|5.03|4.73|4.74|4.47|4.94|4.67|4.37|4.98|5.26|5.5|5.93|5.67|5.49|4.79|4.73|4.62|4.99|4.79|4.94|5.1|5.47|5.39|5.62|5.36|4.56||4.74|4.87|4.74|4.59|4.3|4.32|4.35|4.16|4.17|4.05|3.8|4.18|4.15|4.45|4.72|4.66|4.77|4.87||4.54|4.48|4.94|4.95|4.66|5.24|5.33|5.68|4.72|4.63|5.27|4.37|4.61|4.9|5.26|5.55|5.41|5.85|5.72|5.94|6.17|6.21|6.11|6.82|6.5|6.17|6.03|6.64|7.08|7.3|6.87|6.71|6.51|6.13|6.12||5.9|5.32|5.14|5.68|5.85|6.14|6.79|7.37|7.87|7.79|8|8.27|7.97|7.53|8.49||8.8|10.22|9.41|9.1|9.43|9.88|9.57|9.84|10.35|10.68|10.86|11.17|11.06|10.69|10.71|10.48|11.27|11.81|11.67|12.32|12.17|11.96|13.36|12.87|12.4|12.68|12.48|13.17|12.84|13.45|12.51|11.97|12.37|11.9|11.85|11.74|11.82|12.04|13.27|13.25|14.09|14.51|14.06|14.77|15.29|14.01|13.67|14.2|12.92|13.16|12.32|12.2|12.06|10.45|10.54|11.31|11.5|11.77|11.7|11.34|11.48|10.67|10.24|9.74|9.79|9.11|10.27|10.11|10.22|9.9|9.67|9.07|9.33|10.06|9.87|10.93|11.13|11.64|11.38|11.45|11.98|11.19|10.62|11.33||11.2|10.86|10.45|10.99|11.75|11.36|10.2|10.08|9.75|10.68|10.45|10.49|11.7|11.06|11.45|9.87|9.92|10.16|9.4|8.95|9.84|10.08|8.68|8.18|8.36|7.27|7.66|7.96|8.01|6.92|7.42
07818|100977|/equities/huajing|SHANGHAICOMP|4.6|4.82|4.64|4.7|4.85|4.64|4.38|4.16|4.18|4.09|4.04|4.23|4.23|4.2|4.2|4.1|4.07|3.99|3.93|3.88|3.92|4.16|4.26|4.16|4.18|4.19|4.32|4.32|3.86|3.85|3.87|3.69|3.63|3.7|3.78|3.83|3.76|3.62|3.69|3.7|3.48|3.5|3.43|3.93|3.77|3.38|3.46|3.68|3.87|4.06|3.94|4.181|3.931|3.869|3.75|3.819|3.875|3.913|3.975|3.981|3.756|3.688|3.831|3.763||3.712|3.656|3.5|3.688|3.675|3.631|3.625|3.531|3.456|3.45|3.275|3.163|3.019|3.125|3.038|2.819|2.781|2.812||2.656|2.606|2.669|2.775|2.681|2.788|2.788|2.844|2.688|2.681|2.781|2.781|2.825|2.712|2.725|2.767|2.629|2.496|2.467|2.567|2.55|2.525|2.471|2.487|2.562|2.538|2.458|2.554|2.596|2.629|2.633|2.558|2.554|2.517|2.546||2.562|2.462|2.454|2.483|2.425|2.375|2.342|2.263|2.558|2.604|2.629|2.783|2.675|2.496|2.592||2.508|2.567|2.596|2.596|2.621|2.746|2.675|2.667|2.679|2.763|2.992|3.008|2.938|2.987|3|2.913|2.996|3.125|3.067|3.396|3.454|3.45|3.371|3.296|3.271|3.242|3.167|3.125|3.075|3.05|3.079|3.033|3.054|2.992|2.95|2.929|3.079|3.062|3.062|2.987|3.104|3.179|3.1|3.112|3.317|3.092|3.225|3.362|3.317|3.233|3.329|3.125|3.071|3.071|3.129|3.154|3.129|3.042|3.133|3.067|3.163|3.062|3.033|2.867|2.917|2.917|3.033|3.087|3.129|3.183|3.271|3.15|3.242|3.171|3.367|3.717|3.742|3.675|3.725|3.638|3.646|3.629|3.721|3.775||3.679|3.617|3.758|3.842|4.033|3.942|4.1|4|4.092|4.104|4.196|4.138|4.508|4.358|4.292|3.975|4.096|4.083|3.925|3.783|3.913|4.196|3.858|3.763|3.892|4.05|4.283|4.925|4.996|5.004|4.513
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|6.64|6.42|6.78|6.57|6.3|6.12|6.13|6.2|6.38|6.29|6.31|6.1|6.12|6.02|6|5.81|5.48|5.61|6.05|6.19|6.27|6.51|6.35|6.56|6.38|6.13|5.98|6.03|6.17|6.55|6.68|6|6.02|6.16|6.37|6.14|6.08|6.06|5.93|5.92|5.91|6.01|5.81|5.77|5.78|5.61|6.16|6.57|6.78|7.29|7.15|7.14|7.09|6.8|6.73|7.06|7.1|7.19|7.56|7.76|7.4|7.8|7.64|7.66||7.73|7.8|7.23|7.58|7.29|7.24|7.01|6.72|6.67|6.44|6.24|6.86|6.89|7.4|7.85|7.74|8.28|8.15||8.02|7.71|8.06|8.22|7.53|7.65|7.95|7.85|7.82|8.03|7.39|7.88|8.331|8|8.046|8.369|8.092|8.723|9.085|9.069|8.823|8.6|8.485|8.831|8.285|8.223|7.777|8.869|9.531|8.723|8.546|8.569|8.185|7.931|7.7||7.615|7.754|7.115|8.046|8.192|8.192|9.2|9.9|10.654|9.554|9.623|9.985|9.5|8.669|9.446||9.739|10.308|10.292|10.031|10.646|11.7|11.423|11.546|11.077|10.685|11.677|12.446|11.992|13.415|12.985|12.815|12.2|12.946|12.392|14.215|14.223|13.654|14.377|14.239|13.139|13.539|12.646|13.062|11.539|12.2|10.423|8.854|9.031|8.908|8.631|8.531|8.654|8.177|8.931|8.746|9.169|10|10.492|10.3|9.769|9.869|10.508|10.639|10.823|10.785|11.477|10.885|10.485|10.477|10.754|10.477|10.708|9.177|9.231|8.992|8.9|8.4|7.7|7.185|7.169|6.731|8.1|8.169|8.669|8.6|8.715|8.231|9.215|9.708|10.331|11.354|11.846|12.546|12.562|11.938|12|11.785|11.869|12.292||11.377|10.246|10.662|11.062|11.554|10.192|10.285|10.254|9.8|10.408|9.923|9.185|10.215|10.062|9.454|8.9|9.039|8.531|8.477|8.139|8.461|9.246|9.4|9.131|8.823|8.331|8.985|10.185|9.946|9.915|10.123
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07823|100404|/equities/sh-belling|SHANGHAICOMP|9.64|9.52|9.85|10.76|11|10.95|10.5|10.09|9.59|10.03|10|10.62|10.8|10.21|9.95|9.63|8.13|8.81|9.06|8.99|8.85|9.63|9.31|10.16|8.51|8.22|7.37|7|7.81|8.62|7.88|6.96|6.83|6.5|6.59|6.21|6|6.24|5.52|4.96|5.05|5.1|4.62|4.51|4.57|4.36|4.81|4.92|5.09|5.46|5.61|5.3|5.2|5.12|4.96|4.79|4.62|4.71|5.08|5.35|5.21|5.21|5.21|5.03||5.13|5.1|4.8|5.1|4.81|4.69|4.67|4.52|4.41|4.24|4.24|4.59|4.9|5.13|5.34|5.18|5.56|5.63||5.44|5.54|5.63|6|5.57|5.33|5.31|5.39|5.02|5.24|5.47|5.44|5.87|5.86|6.07|6.25|6.25|6.89|6.63|6.93|6.47|6.82|6.82|6.68|6.52|6.3|5.95|6.62|6.5|6.98|6.68|5.31|5.16|4.89|4.75||4.62|4.47|4.25|4.54|4.5|4.65|5.19|5.3|5.84|5.83|6.03|6.15|5.87|5.5|5.92||5.44|5.92|6.09|5.9|6.03|6.32|6.02|6.28|6.7|6.88|7.6|7.5|7.28|7.16|7.22|7.05|7.4|7.33|7.63|8.31|7.8|7.62|7.8|8.63|8.41|8.21|8.12|8.43|8.29|8.38|8.29|8.21|7.99|7.8|7.58|7.48|7.38|7.86|8.5|8.46|8.61|9.53|9.01|9.22|9.5|8.93|8.69|9.09|9.06|8.71|8.1|8.15|8.02|7.66|7.58|7.84|8.08|7.98|7.53|7.64|7.64|7.13|6.86|6.61|6.63|6.26|7.11|6.99|7.44|7.27|7.6|6.95|7.4|8.44|8.34|8.71|8.65|9.1|9.09|8.7|8.78|8.09|8.14|8.03||7.73|7.41|7.82|8.04|8.71|8.54|7.88|7.85|6.84|7.4|6.95|6.71|7.48|7.05|7.16|6.68|6.65|6.67|6.19|5.81|6.33|7.18|5.98|5.37|5.38|5.34|5.83|6.7|6.84|6.71|7.5
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|8.19|8.28|9.05|9.425|8.86|8.475|8.165|8.845|8.265|7.725|7.15|7.575|7.34|7.515|7.42|6.99|6.585|6.64|7.12|7.035|6.765|7.23|7.545|8.665|7.565|6.71|5.575|5.645|5.825|5.88|6.045|5.74|5.695|5.92|5.92|6.15|5.745|5.4|5.44|5.495|5.435|5.42|5.325|5.425|5.56|5.195|6.055|6.335|6.605|7.355|7|6.35|6.07|6.055|6|6.33|6.4|6.41|6.26|6.66|6.115|6.39|6.97|6.235||6.45|6.375|5.96|6.02|5.18|4.805|4.8|4.595|4.68|4.485|4.235|4.665|4.65|4.985|5.155|4.995|5.205|5.16||5.11|5.09|5.785|5.275|4.925|5.16|5.135|5.35|5.1|5.08|5.265|5.275|5.595|5.95|5.985|6.615|6.49|6.15|6.005|6.015|6.505|6.665|6.53|6.39|6.315|6.025|5.85|6.445|6.715|7.235|7.035|6.75|6.43|6.315|6.16||6.105|6.025|5.18|5.635|5.59|5.59|6.185|6.74|6.395|6.94|7.415|7.155|6.955|6.215|7.145||7.19|8.505|8.97|8.68|8.855|9.015|8.95|9.175|9.43|9.715|10.67|10.615|9.96|10.03|9.93|9.5|9.03|8.945|9.02|9.565|9.465|9.7|9.76|10.545|10.865|11.225|11.465|12.015|12.455|12.585|12.595|12.705|12.355|11.155|10.63|10.615|11.405|11.265|12.315|12.55|13.505|14.27|14.86|14.355|14.35|13.655|14.525|17.22|14.715|12.69|12.1|11.5|11.425|11.18|11.52|10.99|10.455|10.185|11.285|11.005|11.155|10.785||8.779|8.881|8.382|8.988|8.77|9.064|8.868|8.792|8.614|8.493|8.244|7.936|7.655|7.178|6.768|6.46|6.108|6.135|5.948|6.153|6.331||5.992|5.832|5.992|6.206|6.665|6.26|6.385|6.367|6.353|7.022|6.844|6.55|6.96|6.554|6.376|6.001|6.358|6.126|6.157|5.992|6.394|6.839|6.456|6.612|7.147|6.634|6.331|6.964|8.052|7.241|6.911
07825|100577|/equities/sx-baoguang|SHANGHAICOMP|6.557|9.21|8.97|9.27|8.98|8.81|8.33|8.88|8.63|8.12|8.65|8|8.16|7.98|7.71|7.56|7.25|7.21|8.15|7.84|7.8|8.3|8.37|9.24|8.72|8.45|7.97|8.2|8.27|8.01|7.26|7.21|7.21|7.17|7.27|7.36|6.95|6.74|6.4|6.48|6.34|6.29|6.4|6.34|6.53|6.93|||||||||||||||||||||||7.37|7.22|7.19|7.08|6.95|6.83|6.81|6.62|7.32|7.13|6.9|7.11|6.85|7.12|7.01||6.53|6.51|7.04|7.05|6.7|6.62|6.64|6.99|6.73|6.96|7.09|6.99|7.05|6.891||7.718|7.618|7.582|7.282|7.518|7.773|7.8|8.118|8.118|7.946|7.436|7.146|7.791|8.264|8.318|8.064|8.091|7.891|7.7|7.7||7.436|7.146|7.154|8.764|8.627|8.473|8.046|7.409|8.146|8.564|8.854|9.4|8.755|8.591|8.127||7.736|8.418|8.727|9.109|9.927|9.609|9.755|9.209|10.027|10.255|10.936|11.427|10.891|11.273|10.8|10.655|11.3|11.373|11.009|11.564|11.945|12.5|12.291|13.755|14.2|14.1|13.736|14.327|13.709|13.918|12.891|12.818|13.146|13.118|12.618|12.745|12.318|11.5|12.3|11.936|12.564|13.609|13.345|13.473|14.2|13.945|15.764|14.109|14.182|12.891|12.736|13.009|12.673|12.264|12.873|13.636|14.782|14.218|14.136|13.755|13.409|13.046|12.454|10.718|11.827|11.118|13.764|14.382|16.073|15.282|15.336|15.291|15.609|17.282|16.818|18.691|16.755|17.618|18.073|15.245|16.6|12.245|10.118|10.036||9.418|8.845|10.255|10.809|11.5|10.918|11.682|10.4|10.309|11.773|11.546|11.664|13.464|13.527|11.2|10.509|10.064|9.318|8.218|7.764|8.882|9.436|7.409|7.091|7.364|7.627|8.982|9.245|8.745|9.482|8.218
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|4.07|4.03|4.04|4.11|4.17|4.12|4.11|4.27|4.15|4.26|4.34|4.48|4.34|4.1|4.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|4.208|4.138|4.223|4.469|4.369|4.331|4.177|4.292|4.239|4.185|4.085|4.192|4.254|4.1|4.092|4.1|4.015|3.962|4.239|4.354|4.4|4.423|4.385|4.677|4.608|4.577|4.415|4.746|4.592|4.823|4.769|4.685|4.646|4.823|4.869|4.739|4.746|4.746|4.723|4.877|4.423|4.362|4.285|4.338|4.3|4.277|4.669|4.761|4.869|5.2|5.054|5.162|4.785|4.731|4.685|4.931|5.015|6.95|6.83|7.25|6.84|7.15|7.05|6.75||6.84|6.83|6.58|6.92|6.95|7.26|6.52|6.71|6.79|5.2|5.33|5.95|5.62|6.06|6.36|6.18|7.34|6.05||5.72|5.55|6.01|6.34|5.43|5.72|5.63|5.89|5.59|6.88|7.4|6.12|6.17|6.29|6.67|6.65|6.46|6.97|6.71|6.89|6.55|6.37|6.58|7.04|7.11|6.58|6.29|6.69|6.87|7.01|6.32|6.43|6.27|6.03|5.83||5.26|5.07|4.74|5.01|5.49|5.63|6.73|7.19|7.79|7.98|8.22|8.35|8.03|8.11|7.96||7.7|8.47|8.54|8.38|8.49|8.69|8.38|8.6|8.85|9.11|9.96|9.68|9.24|8.93|8.79|8.39|8.83|8.78|8.73|10.02|10.47|10.15|9.57|10.48|11.09|10.04|9.73|9.91|9.45|9.98|9.38|8.95|8.93|8.75|8.49|8.43|8.45|8.45|8.42|8.27|8.91|9.07|8.87|9.3|9.01|8.66|8.71|8.73|8.22|8.21|8.06|8.41|8.46|9.28|9.23|9.33|9.13|9.05|8.71|8.89|8.97|8.68|8.19|7.34|7.54|7.32|8.65|8.91|8.88|9|8.93|8.13|8.6|9.78|10.34|10.94|10.43|10.61|9.74|9.36|9.09|8.87|8.79|9.15||8.93|8.85|9.15|9.66|9.94|9.51|9.77|9.44|9.58|9.9|9.28|8.86|9.91|9.38|||||8.1|7.71|6.87|7.44|7.11|6.9|6.98|6.5|7.11|7.8|7.93|8.22|8.53
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07830|100931|/equities/broadcast---tv|SHANGHAICOMP|7.73|7.4|7.44|8.04|8.01|7.82|7.52|7.72|7.58|8.12|8.28|8.58|8.89|8.74|8.17|7.85|7.05|7.1|7.42|7.4|7.4|7.92|8.1|8.35|8.12|8.18|7.74|7.83|8.29|8.9|9.23|9.44|8.8|8.69|7.91|7.98|7.73|8.44|7.69|7.82|7.73|8.03|7.79|7.18|7.01|6.67|7.24|7.68|7.75|8.31|8.88|8.23|7.71|7.17|7.4|7.53|7.4|7.71|7.83|8.29|7.55|7.3|7.43|7.27||7.14|7.18|6.69|6.88|6.63|6.49|6.45|6.29|6.21|6.1|5.77|6.66|6.69|6.95|7.3|7.21|7.38|7.31||7.21|7.3|7.56|7.53|7.27|7.36|7.83|7.86|7.63|7.51|7.53|7.59|7.8|8.03|8.61|8.98|8.85|8.96|8.65|9.04|9.19|9.5|9.19|9.57|9.41|9.34|8.9|10.29|10.54|10.96|10.81|10.85|9.93|9.75|9.68||9.34|9.38|9.37|9.99|10.62|10.48|10.78|11.1|11.73|11.54|11.92|12.7|11.37|9.76|10.5||9.91|10.13|10.26|10.41|11.19|11.75|10.98|10.86|10.67|11.04|11.81|11.93|11.46|10.61|10.69|10.08|9.83|10.23|11.24|12.4|12.44|11.72|11.96|12.14|11.69|10.95|10.99|11.57|9.38|9.59|9.53|9.42|9.06|8.91|8.63|8.52|8.82|9.8|10.26|10.3|10.76|12.08|11.25|11.97|11.3|11.21|11.94|11.96|11.65|10.23|9.98|10.1|9.89|10.18|10.72|10.07|9.91|9.52|9.59|9.64|9.96|9.72|9.51|8.91|9.19|9.02|10.06|9.26||8.646|8.915|7.985|8.577|9.769|9.931|10.508|9.915|10.431|10.185|9.946|9.961|9.254|9.723|10.377||9.861|9.677|9.261|9.177|9.185|7.439|6.808|6.638|6.454|6.731|6.723|6.408|7|6.723|6.585|6.185|6.261|5.977|5.769|5.523|5.677|6.123|5.731|5.569|5.7|5.615|6.038|6.546|6.454|6.531|6.454
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|5.754|5.646|5.615|6.038|5.915|6.046|5.854|5.923|5.715|5.915|6.115|6.069|6.185|5.939|5.931|5.877|5.754|5.485|5.977|5.962|6.038|6.169|6.354|6.392|6.239|6.069|6.115|5.892|6.138|6.246|6.477|6.331|6.285|6.439|6.538|6.723|6.269|6.154|5.962|6.308|6.169|5.608|5.346|5.577|5.515|5.554|6.061|6.608|6.169|6.785|5.877|5.508|5.408|5.515|5.308|5.362|5.454|5.454|5.592|5.7|5.785|6|5.908|5.746||6.008|5.915|5.669|5.885|5.608|5.585|5.623|5.515|5.454|5.354|5.169|5.492|5.538|5.869|6.115|5.962|5.908|5.685||5.654|5.377|5.815|5.838|5.515|6.046|5.723|5.831|4.915|4.908|4.954|5.377|5.415|5.385|5.515|5.638|5.477|6.154|6.069|6.123|6.354|6.592|6.4|6.477|6.338|5.908|5.715|6.223|6.608|6.269|6.277|6.138|6|5.815|5.608||5.346|5.308|5.008|5.292|5.323|5.638|6.177|6.523|6.8|7.346|6.908|7.223|6.954|6.462|7.077||6.761|7.292|7.531|7.746|7.777|8.892|8.246|7.792|7.685|7.785|8.346|11.35|10.93|10.6|10.5|9.9|10.16|10.28|9.99|11.22|11.71|11.42|11.31|11.83|12.68|13.02|13.33|12.18|12.05|11.92|11.35|11.58|10.98|10.81|10.5|10.4|10.55|12|12.26|11.88|11.35|11|9.71|10.71|10.48|9.6|8.83|8.92|8.51|8.47|8.38|8.23|8.07|7.82|8|8.31|8.59|8.38|8.18|8.09|8.12|7.92|7.56|7.04|7.62|6.9|7.43|7.29|7.88|6.82|7.11|6.62|7.44||8.364|8.964|9.157|9.464|9.371|9.2|9.2|8.357|8.314|8.664||8.429|8.364|8.571|8.636|8.907|8.714|9.364|9.136|8.671|8.807|8.064|7.807|8.586|8.129|8.221|7.707|8.064|7.921|7.043|6.721|7.164|8.164|7.357|7.636|7.007|7.093|7.321|8.557|8.479|8.471|8.471
07832|100552|/equities/yangquan-coal|SHANGHAICOMP|5.75|5.53|5.72|6.03|6.14|5.91|5.9|6.2|5.88|5.77|5.89|6.57|6.73|6.06|5.99|6.37|6.11|6.36|6.79|7.08|7.64|8.11|8.55|8.57|8.73|8.3|8.1|8.3|8.57|8.66|8.78|8.98|8.9|9.09|9.46|9.21|9.11|9.02|9.37|9.02|8.61|8.26|8.23|8.78|8.78|9.04|9.89|10.74|11.44|11.87|12.1|12.55|12.13|12.2|12.59|13.21|13.18|13.58|13.52|14.54|13.99|13.94|14.85|14.48||16.37|15.95|14.71|14.29|14.62|14.3|14.16|14.15|12.93|12.23|12.26|13.02|12.95|13.61|14.29|13.68|14.65|14.68||14.75|13.71|14.94|14.62|13.88|14.75|15.12|15.56|15.59|15.48|15.51|15.53|15.48|15.3|16.33|17.08|17.08|19.01|18.7|19.27|19.95|20.96|19.81|19.24|18.75|18.03|17.23|19.36|19.31|20.39|20.35|20.41|19.16|19.39|18.64||18.65|18.59|15|15.18|15.46|15.65|17.8|18.38|18.77|20.06|20.79|21.07|21.06|18.89|21.87||24.18|24.09|24.61|25.1|25.67|26.65|25.46|26.02|26.01|24.97|24.53|24.98|24.98|24.48|24.09|22.65|23.57|24.46|24.32|23.84|22.09|22.59|25|25.6|26.54|27.34|26.93|27.15|26.44|26.9|26.2|25.87|25.9|25.06|25.41|24.34|25.49|26.74|28.83|28.68|28.41|29.08|26.64|25.7|27.46|26.56|31.48|30.63|30.01|28.88|26.51|17.35|15.77|15.04|15.28|16.17|16.19|15.99|16.2|16.03|16.43|14.73|15.07|13.66|13.74|12.71|14.49|15.58||17.512|17.684|16.628|16.728|15.988|18.1|18.632|16.38|16.364|16.804|15.192|14.652|14.356|14.508|15.072||15.564|14.584|14.748|15.688|17.78|18.804|19.348|18.828|17.9|18.496|19.604|18.236|18.704|17.132|17.776|16.568|17.628|17.08|15.656|14.248|14.828|15.852|16.224|15.536|15.308|16.42|16.656|16.888|17.508|18.38|16.984
07833|100990|/equities/bohai-piston|SHANGHAICOMP|5.612|5.575|5.7|6.2|5.669|5.438|4.944|5.181|5|5.131|4.888|4.8|4.781|4.625|4.625|4.662|4.519|4.575|4.662|4.906|4.588|4.756|4.781|4.85|4.794|4.544|4.156|4.112|4.281|4.406|4.469|4.306|4.281|4.425|4.513|4.369|4.231|4.162|4.225|4.188|4.125|4.119|4.231|3.942|3.918|3.865|4.269|4.933|4.731|4.649|4.683|4.697|4.486|4.298|4.087|4.279|4.25|4.212|4.49|4.899|4.774|5.091|4.875|4.481||4.817|4.438|4.433|4.822|4.457|4.471|4.428|4.399|3.841|3.75|3.495|3.981|3.966|4.269|4.543|4.49|4.721|4.774||4.764|4.74|5.404|5.981|5.702|5.639|5.962|5.923||6.226|6.062|6.144|5.659|5.702|5.707|5.76|5.409|5.341|4.918|4.731|4.808|4.808|4.534|5.149|5.01|4.981|4.774|5.846|6.005|4.99|4.721|4.692|4.519|4.37|4.337||4.216|4.043|3.889|4.159|4.279|4.5|4.774|4.904|5.077|5.202|5.471|5.562|5.385|5.01|5.38||5.255|5.567|5.649|5.649|5.784|6.043|6.154|5.885|6.231|6.197|6.644|11.085|10.715|10.446|10.631|10.015|9.615|10.062|9.692|10.885|10.9|10.861|11.062|12.492|12.169|12.515|13.162|13.415|13.761|12.931|13.062|11.569|11.446|11.115|10.754|10.746|10.761|11.492|12.1|11.885|11.769|12.215|11.308|11.908|11.662|11.185|11.3|11.692|11.146|10.838|9.639|9.823|9.608|9.508|9.361|9.931|10|9.615|9.423|8.585|8.723|8.338|7.977|7.708|7.492|7.515|7.608|7.469|7.969|7.662|8.154|7.8|8.131|9.239|9.292|10.062|9.846|9.669|9.423|9.008|9.1|8.546|8.769|8.615||8.069|7.915|8.031|8.254|8.569|7.692|8.031|7.692|7.415|7.931|7.761|6.854|7.531|7.169|7.154|6.677|7.023|6.231|6|5.477|5.962|6.146|5.954|5.823|5.939|5.592|6.446|6.6|7.462|6.477|6.638
07834|100995|/equities/bohui|SHANGHAICOMP|||2.685|2.73|2.82|2.905|2.89|2.695|2.54|2.585|2.44|2.385|2.345|2.315|2.315|2.29|2.21|2.215|2.395|2.485|2.455|2.535|2.58|2.53|2.48|2.485|2.35|2.355|2.37|2.44|2.445|2.33|2.325|2.41|2.39|2.38|2.33|2.3|2.39|2.42|2.42|2.395|2.41|2.495|2.425|2.245|2.255|2.325|2.4|2.555|2.29|2.225|2.175|2.18|2.175|2.24|2.205|2.2|2.2|2.295|2.225|2.29|2.315|2.345||2.385|2.35|2.315|2.39|2.315|2.34|2.355|2.3|2.29|2.215|2.16|2.215|2.21|2.25|2.39|2.34|2.33|2.325||2.265|2.25|2.405|2.425|2.325|2.415|2.415|2.53|2.455|2.445|2.44|2.485|2.5|2.53|2.655|2.705|2.685|2.82|2.765|2.855|2.925|3.015|3.09|3.15|3.14|3.31|3.035|3.275|3.195|3.21|3.11|3.06|2.94|2.96|2.81||2.775|2.66|2.54|2.635|2.69|2.775|2.975|3.07|3.175|3.23|3.32|3.39|3.34|3.16|3.34||3.22|3.265|3.35|3.36|3.46|3.555|3.385|3.535|3.6|3.795|3.77|3.88|3.8|3.75|3.725|3.58|3.66|3.7|3.65|3.965|4.135|4.075|4.16|4.3|4.28|4.295|3.99|4.06|4.005|4|4.025|4.035|3.895|3.865|3.71|3.705|3.665|3.895|3.935|3.93|3.965|4.31|4.01|4.15|4.19|4.275|4.485|4.765|4.825|4.835|4.695|4.65|4.49|4.41|4.6|4.52|4.12|3.91|3.99|3.96|4.05|3.99|3.81|3.6|3.62|3.48|3.835|3.685|3.84|3.8|4.06|3.745|4.095|4.06|4.59|5.235|5.28|5.245|5.14|5.045|4.845|4.835|4.865|9.69||9.37|9.1|9.28|10.27|10.58|10.01|10.22|10.08|9.99|10.53|10.44|9.59|10.54|10.22|9.8|9.05|9.65|9.13|8.96|8.3|8.8|10.08|9.11|9|9.38|9.32|9.01|10.54|9.77|9.22|8.55
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07839|100697|/equities/shandong-gold|SHANGHAICOMP|15.88|16.05|16.47|16.72|17.32|16.81|16.55|17.22|18.58|18.52|18.85|16.88|17.38|16.23|16.49|16.31|15.33|16.49|18.06|17.25|17.43|19.12|19.45|19.74|19.86|19.73|20.01|20.39|21.43|22.1|21.93|22.17|21.82|22.51|22.91|24.09|24.64|21.83|22.66|22.04|21.4|21.7|21.01|22.5|23.64|||||||||||||32.13|32.9|34.18|33.2|34.4|35|35.21||38.4|37.09|36.69|38.55|36.43|37.14|37.75|35.89|36.93|36.39|36.86|36.84|36.01|38.55|37.91|37.52|38.89|40.6||41.72|41.67|39.68|37.57|33.53|35.78|34.99|34.38|33.14|33.39|32.89|32.14|33.83|32.84|34.52|35.98|36|34.34|33.4|34.15|34.17|36.12|35.13|||32.92|32.79|33.84|34.04|35.88|36.8|37|35.46|35.41|35.62||34.06|30.85|28.82|28.39|29.05|30.23|35.17|37.62|36.77|37.71|39.05|39.73|38.63|35.06|39.99||38.87|42.6|45.64|46.8|47.01|48.48|50.64|50.79|49|47.77|48.49|49.85|47.93|45.48|45.26|44.37|45.63|44.84|43.95|45.46|44.93|45.55|51.24||53.87|53.59|52.69|53.41|46.61|48.53|49.32|49.61|48.12|45.33|45.96|42.81|43.62|45.91|48.99|52.71|51.78|54.77|54.67|53.46|54.5|55.28|60.84|64.1|59.59|60.36|64.27|61.46|55.87|44.65|44.38|44.05|42.99|41.26|42.74|40.99|37.22|36.03|34.38|32.74|33.37|33.05|38.67|39.66|39.34|39|40.56||39.72|38.82|36.035|38.36|39.43|38.05|37.485|34.09|35.19|34.385|33.81|34.135||35.055|31.925|32.78|35.445|38.495|38.83|40.15|39.405|39.24|41.495|43.5|39.51|37.27|36.64|35.2|32.74|34.94|34.26|32.45|29.5|30.22|33.89|31.93|27.735|25.055|25.165|26.615|29.44|30.505|30.17|30.535
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07841|100553|/equities/sd-expressway|SHANGHAICOMP|2.89|2.89|2.95|3|3.06|2.94|2.93|2.86|2.84|2.88|2.9|2.9|2.91|2.83|2.84|2.85|2.81|2.79|2.95|2.98|2.97|3.1|3.11|3.06|3.03|3|2.99|3.05|3.04|3.08|3.13|3.05|3.04|3.08|3.19|3.01|3.11|2.85|2.85|2.84|2.84|2.79|2.9|2.93|2.88|2.87|3.01|3.09|3.15|3.26|3.26|3.18|3.15|3.1|3.07|3.14|3.17|3.27|3.25|3.35|3.3|3.39|3.45|3.39||3.58|3.56|3.37|3.36|3.29|3.37|3.3|3.21|3.23|3.14|3.04|3.11|3.02|3.09|3.17|3.07|3.05|3.03||3|3|3.15|3.21|3.15|3.17|3.19|3.25|3.2|3.39|3.35|3.38|3.45|3.56|3.6|3.66|3.62|3.75|3.73|4.22|3.63|3.74|3.67|3.74|3.7|3.64|3.56|3.8|3.73|3.73|3.83|3.78|3.66|3.66|3.62||3.67|3.44|3.39|3.22|3.26|3.35|3.38|3.39|3.45|3.52|3.53|3.58|3.53|3.34|3.53||3.41|3.57|3.65|3.67|3.71|3.87|3.82|3.87|3.98|4.01|4.1|4.22|4.19|4.16|4.11|4.22|4.48|4.56|4.53|4.7|4.8|4.89|4.76|4.91|4.94|4.86|4.78|4.8|4.74|4.84|4.93|4.86|4.91|4.85|4.78|4.78|4.69|4.67|4.76|4.67|4.84|5|4.93|5.06|5.19|4.97|4.91|5.2|5.1|5.05|5.02|4.78|4.71|4.63|4.6|4.82|4.8|4.85|4.9|4.78|4.93|4.95|4.84|4.61|4.68|4.62|||||5.11|5.04|5.37|5.37|5.47|5.55|5.92|6.01|6.19|6.03|5.83|5.78|6.11|5.92||5.84|5.45|5.33|5.48|5.31|5.14|5.26|5.08|5.07|5.35|5.49|5.2|5.35|5.16|5.12|4.86|5.01|4.9|4.92|4.78|4.86|5.1|5.11|5.21|4.97|4.99|5.21|5.77|5.82|6.03|5.99
07842|100848|/equities/sd-hiking|SHANGHAICOMP|5.653|5.347|5.36|5.46|5.62|5.413|5.18|5.707|5.973|5.467|5.36|5.16|5.18|4.827|4.767|4.787|4.613|4.46|4.867|4.86|4.853|5.193|5.033|5.253|5.5|5.2|4.72|4.84|5.353|||||||||5.827|5.58|5.547|5.227|5.493|4.92|4.88|4.96|4.867|5.22|5.453|5.673|6.14|6.473|5.867|5.74|5.547|5.393|5.46|5.507|5.413|5.487|6.027|5.553|5.467|5.367|5.413||5.447|5.567|5.6|5.087|4.833|4.793|4.7|4.447|4.507|4.287|4.18|4.807|4.8|5.04|5.093|4.853|5.287|5.313||5.513|5.113|5.68|5.333|4.913|5.467|5.7|5.533|5.187|5.507|5.593|5.733|6.287|6.093|6.54|6.467|6.773|7.287|7.513|7.993|5.313|5.68|5.747|5.727|5.52|5.173|4.893|5.473|5.667|6.08|5.707|5.687|5.52|5.213|4.94||4.96|4.987|4.62|4.84|4.887|4.9|5.72|6.153|6.567|6.7|7.14|||||||||||||||||8.007|7.967|7.373|7.247|7.313|7.9|8.52|7.573|7.773|7.287|7.373|6.893|7.713|8.267|8.033|7.727|8.2|8.193|8.82|9.113|9|7.88|6.76|6.353|6.333|6.767|6.04|6.5|6.547|6.927|7.247|6.907|7.207|7.2|6.953|7.593|8.427|7.213|7.467|7.46|8.4|8.38|8.24|8.373|7.587|7.707|6.98|7.213|7.22|6.887|6.453|6.2||5.575|5.778|6.889|6.701|7.175|7.017|7.635|7.383|7.941|8.963|8.795|9.402|8.933|9.491|9.541|8.751|8.706|8.548|13.533|13.393||12.889|13|11.859|11.681|11.77|10.674|10.274|9.83|9.593|10.244|9.948|10.237|10.044|9.622|9.637|8.8|8.644|8.593|7.896|7.378|7.778|9.015|8.511|8.526|7.096|7.304|8.059|8.474|8.637|7.8|6.637
07843|100632|/equities/homey-aquatic|SHANGHAICOMP|2.54|2.575|2.595|2.72|2.695|2.735|2.835|2.8|2.635|2.69|2.84|2.88|2.745|2.605|2.575|2.665|2.56|2.62|2.775|2.765|2.81|2.995|3.025|2.985|2.98|2.895|2.865|2.8|3.085|3.285|3.03|2.99|2.925|3.145|3.265|3.295|3.16|3.36|2.64|2.7|2.58|2.515|2.45|2.575|2.595|2.625|2.805|2.96|3.07|3.265|3.27|3.18|3.13|3.18|3.115|3.405|3.51|3.52|3.565|3.63|3.6|3.685|3.74|3.765||3.965|3.965|3.81|4.165|3.99|3.535|3.65|3.545|3.48|3.365|3.265|3.905|3.905|4.01|4.1|4.18|4.47|4.42||4.245|4.27|4.385|4.175|3.89|4.17|4.17|4.3|4.3|4.065|4.465|4.3|4.045|3.55|3.935|4.045|3.93|4.325|4.045|4.58|4.68|4.825|4.52|4.72|4.695|4.84|4.66|4.925|5.315|4.825|4.83|4.735|4.525|4.54|4.465||4.275|4.205|4.045|4.62|4.475|4.925|5.485|5.785|6.065|5.9|6.26|6.265|6.1|5.63|5.795||5.535|5.69|5.615|5.985|6.19|6.53|6.335|6.78|6.34|6.25|6.18|12.18|11.61|11.78|12.01|11.24|11.15|11.06|10.61|11.79|11.99|11.72|11.97|12.83|12.86|12.47|12.24|12.47|12.57|13.73|14.16|13.56|12.4|12.35|11.98|12.13|11.83|12.71|13.69|14.45|13.74|14.87|13.46|14.26|14.56|14.76|14.79|14.98|13.31|13.59|13.01|14.29|13.68|12.62|12.98|12.4|11.59|11.37|10.66|10.17|10.71|9.56|8.6|7.95|8.3|7.72|8.74|8.68|9.13|9.31|9.64|9.42|10.13|11.17|10.6|11.36|10.69|9.75|9.49|9.12|9.22|9.06|9.7|9.44||8.96|8.85|9.5|10|10.2|9.83|9.87|9.69|9.31|10.43|10.18|9.37|9.57|9.15|8.6|7.99|8.37|8|7.87|7.52|8.05|8.41|8.63|8.51|8.4|8.3|7.81|8.77|8.06|7.82|7.7
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|3.994|3.822|3.805|3.959|3.769|3.598|3.55|3.592|3.675|3.716|3.544|3.686|3.787|3.651|3.669|3.757|3.444|3.414|3.834|3.923|3.994|4.349|4.308|4.142|4.024|3.71|3.615|3.899|3.633|3.604|3.651|3.592|3.568|3.61|3.757|3.645|3.586|3.556|3.61|3.627|3.485|3.361|3.266|3.497|3.462|3.237|3.68|3.911|4.047|4.509|4.29|4.314|4.195|4.012|3.923|4.284|4.219|4.343|4.414|4.822|4.698|5.095|5.343|4.965||5.272|4.917|4.55|4.757|4.396|4.55|4.509|4.302|4.183|3.757|3.574|3.994|3.87|3.893|4.095|3.882|4.213|4.154||3.947|3.669|4.035|4.077|3.858|4.178|4.243|4.473|4.284|4.391|4.615|4.527|4.343|4.373|4.438|4.598|4.686|5.095|5.059|5.243|5.284|5.752|5.633|5.716|5.391|4.988|4.775|6.946|7.177|7.446|7.261|7.054|6.9|6.831|6.554||6.292|5.7|5.323|5.808|6.331|6.915|7.2|7.6|7.646|7.838|8.231|7.538|7.608|7.077|7.823||7.123|7.7|8|7.908|7.838|8.377|8.039|8.808|8.708|8.641|9.072|12.033|11.28|11.367|11.153|10.18|10.32|10.367|9.733|11.22|10.787|10.607|11.06|11.907|11.513|11.127|10.68|11.32|11.047|11.667|11.013|10.873|9.907|9.373|8.807|8.727|8.647|9.173|9.813|9.22|9.58|9.96|9.92|10.56|9.887|9.76|10.1|11.387|11.24|10.487|10.967|9.573|9.133|9.28|9.373|10.48|9.453|9.6|9.7|9.787|10.12|9.153|9.167|7.813|8.2|7.78|8.827|9.14|9.607|9.547|10.233|9.9|10.013|9.673|10.873|11.887|13.333|13.14|13.26|12.68|12.893|12.833|13.487|14.047||13.587|12.613|14.16|14.14|15.96|15.54|15.66|14.82|13.86|15.3|15.533|14.887|14.327|13.273|13.467|12.787|12.693|11.793|11.207|10.667|11.12|12.167|11.733|11.24|11.553|11.607|12.013|12.54|12.273|12.433|11.907
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07846|100521|/equities/huatai-paper|SHANGHAICOMP|2.66|2.63|2.66|2.74|2.8|2.77|2.73|2.74|2.65|2.71|2.69|2.82|2.9|2.79|2.78|2.77|2.65|2.64|2.79|2.8|2.83|2.98|3.03|3.02|3.01|2.96|2.94|3.02|3.07|3.22|3.09|2.88|2.85|2.96|3.03|2.99|2.9|2.74|2.78|2.7|2.66|2.64|2.64|2.76|2.71|2.68|2.94|3.07|3.14|3.34|3.26|3.25|3.24|3.21|3.18|3.29|3.22|3.28|3.23|3.39|3.31|3.45|3.48|3.5||3.63|3.51|3.41|3.52|3.36|3.47|3.46|3.37|3.4|3.26|3.14|3.31|3.28|3.35|3.54|3.43|3.4|3.41||3.36|3.28|3.46|3.44|3.3|3.36|3.41|3.53|3.49|3.39|3.43|3.44|3.49|3.57|3.77|3.74|3.68|3.88|3.89|3.89|3.91|4.14|4.08|4.08|4.12|4.02|3.84|4.28|4.32|4.56|4.13|4.11|3.99|3.99|3.74||3.71|3.55|3.41|3.55|3.62|3.7|4.03|4.15|4.31|4.39|4.53|4.68|4.65|4.4|4.63||4.46|4.7|4.83|4.83|4.94|5.24|5.12|5.3|5.622|6.039|6.289|6.178|6.028|5.617|5.517|5.317|5.483|5.389|5.361|6|6.228|6.122|5.933|6.156|5.639|5.606|5.45|5.567|5.439|5.528|5.589|5.55|5.339|5.306|5.211|5.233|5.056|5.25|5.333|5.306|5.467|5.633|5.483|5.489|5.711|5.833|6.144|6.711|6.594|6.522|6.683|5.989|5.833|5.706|5.922|5.594|5.667|5.489|5.706|5.75|5.983|5.839|5.561|5.167|5.289|5.083|5.683|5.411|5.589|5.556|6.028|5.811|6.078|6.144|6.711|7.389|8.994|9.172|9.061|8.778|9.722|9.056|8.889|9.389||8.811|8.239|8.111|8.167|8.633|7.678|7.85|7.594|7.367|7.939|7.822|7.356|7.928|7.667|7.35|6.956|7.344|7.128|7.017|6.689|7.217|7.283|7|6.867|6.828|6.761|7.183|7.561|7.694|7.489|6.683
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.185|1.177|1.192|1.238|1.269|1.246|1.246|1.231|1.208|1.223|1.215|1.246|1.262|1.231|1.223|1.223|1.185|1.2|1.277|1.269|1.285|1.346|1.369|1.346|1.308|1.3|1.292|1.315|1.315|1.377|1.4|1.346|1.339|1.392|1.462|1.331|1.3|1.246|1.269|1.246|1.231|1.223|1.208|1.254|1.246|1.223|1.361|1.446|1.485|1.523|1.546|1.531|1.515|1.508|1.515|1.531|1.531|1.531|1.554|1.592|1.577|1.639|1.646|1.661||1.731|1.692|1.661|1.7|1.661|1.7|1.669|1.623|1.623|1.6|1.562|1.546|1.523|1.562|1.646|1.631|1.639|1.639||1.492|1.492|1.585|1.6|1.554|1.639|1.685|1.738|1.708|1.754|1.785|1.839|1.869|1.977|2.008|2.062|2.008|2.1|2.115|2.139|2.185|2.277|2.261|2.346|2.331|2.3|2.261|3.26|3.35|3.41|3.66|3.65|3.55|3.45|3.46||3.46|3.45|3.44|3.45|3.37|3.38|3.47|3.47|3.58|3.67|4.08|3.78|3.78|3.53|3.68||3.57|3.66|3.64|3.64|3.67|3.84|3.7|3.89|4|4.17|4.48|4.78|4.85|4.79|4.71|4.63|4.74|4.68|4.57|4.97|5.3|5.82|5.28|7.02|4.79||||||||3.59|3.43|3.4|3.4|3.34|3.47|3.56|3.55|3.83|3.96||||||||||||||4.11|3.93|3.83|3.84|3.84|3.87|3.93|3.84|3.63|3.74|3.53|3.83|3.81|3.93|3.69|3.83|3.76|3.89|3.89|4.27|4.45|4.8|4.96|5|4.96|5.08|5.24|5.2|5.52||||||||||||||||5.27|4.81|5.18|5.02|4.88|4.6|4.81|5.3|5.43|5.23|5.36|6.08|6.49|6.9|6.91|5.4|5.48
07849|100728|/equities/jinjing|SHANGHAICOMP|2.96|3|3.07|3.19|3.23|3.2|3.2|3.23|3.12|3.24|3.15|3.29|3.41|3.11|3.12|3.07|2.96|2.93|3.14|3.18|3.2|3.37|3.36|3.37|3.37|3.31|3.2|3.37|3.47|3.68|3.6|3.5|3.47|3.52|3.6|3.59|3.46|3.47|3.5|3.64|3.29|3.33|3.17|3.29|3.39|3.32|3.48|3.66|3.72|4.01|4|4.01|3.85|3.68|3.63|3.96|3.81|3.62|3.69|3.97|4.05|4.17|4.39|4.15||3.69|3.38|3.36|3.58|3.4|3.54|3.4|3.35|3.33|3.07|2.98|3.25|3.28|3.41|3.47|3.51|3.51|3.42||3.38|3.38|3.67|3.5|3.37|3.74|3.71|3.89|3.68|4|4.05|4.17|4.34|4.45|4.89|4.92|4.74|4.94|4.66|4.72|4.81|5.06|5.08|5.17|5.07|4.84|4.69|5.21|5.39|5.77|5.73|5.75|5.13|5.13|4.91||4.89|4.65|4.5|4.76|5.03|5.18|5.28|5.47|5.55|5.8|6.07|6.26|5.58|5.05|5.73||5.5|5.92|6.24|6.31|6.7|7.11|6.81|7.2|7.76|8.3|8.39|8.9|8.33|8.32|7.95|7.45|8.1||7.445|8.69|8.34|7.845|7.71|8.32|8.085|7.995|7.79|7.98|8.315|7.905|7.815|7.805|8.005|7.215|6.715|6.685|6.56|6.68|7.07|6.8|6.93|7.04|6.48|6.63|6.65|6.69|6.625|7.6|7.4|6.62|6.48|6.41|6.26||6.85|6.485|6.285|5.965|5.775|5.875|5.76|5.595|5.195|4.57|4.66|4.375|5.14|5.15|5.44|5.285|5.855|5.36|5.78|6.345|6.835|7.67|7.68|7.755|7.56|7.24|7.385|7.27|7.575|7.66||7.385|7.275|7.755|8.31|8.545|8.095|8.125|7.79|7.95|8.44|8.585|8.84|8.385|8.645|8.295|7.245|7.775|7.495|7.34|6.935|7.16|7.75|7.105|6.925|7.33|7.785|7.905|8.725|7.9|7.815|7.58
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07851|100842|/equities/lubei-chemical|SHANGHAICOMP|4.27|4.32|4.47|4.64|4.53|4.44|4.48|4.74|4.89||||||||||||||||||||||4.64|4.6|4.51|4.6|4.45|4.38|4.33|4.25|4.21|4.15|4.2|4.26|4.09|4|3.95|3.95|4.6|4.57|4.4|4.56|4.44|4.44|4.32|4.27|4.2|4.58|4.52|4.93|4.82|4.94|4.83|4.96|5.16|4.79||5.01|4.92|4.81|5.13|4.75|4.56|4.46|4.37|4.24|4.1|4.03|4.64|4.6|4.77|4.93|4.89|5.13|5.25||5.28|5.23|5.05|5.01|4.8|4.97|5.24|5.38|5.3|4.86|5.25|4.9|5.05|5.13|5.59|5.84|5.86|6.1|5.93|5.88|6.22|6.08|6.28|6.32|6.28|6.31|6.05|6.12|6.01|6.26|6.34|6.02|6.02|5.51|5.44||5.1|4.89|4.72|4.97|4.98|5.13|5.71|6.73|6.89|6.87|6.73|6.89|6.44|6.14|6.93||6.85|8.16|7.91|7.36|7.51|7.4|7.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|5.82|6.08||7.08|7.02|6.99|6.7|6.73|6.71||6.43|6.26|6.38|6.46|6.83|6.44|6.74|6.44|6.13|6.82|6.48|6.96|6.16|5.89|5.64|5.2|5.37|5.37|5.11|4.96|4.99|5.3|5.33|5.37|5.17|4.76|5.18|5.85|5.94|5.89|5.93
07852|100895|/equities/lukang-pharm|SHANGHAICOMP|3.761|3.938|3.931|4.5|4.462|6.03|5.17|5.14|5.27|5.15|4.95|5.08|5.16|5.17|5.19|5.09|4.53|4.49|4.96|5.04|5.4|5.08|5.09|4.92|4.85|4.78|4.67|4.68|4.95|5.24|5.04|5.07|5.06|4.84|4.98|4.92|4.92|5.03|4.96|5.3|4.92|4.8|4.54|4.08|4.07|3.89|4.32|4.51|4.64|5.16|5.01|5.18|5.19|5.06|5.05|4.99|5.29|5.43|4.08|4.24|4.1|4.16|4.19|4.1||4.04|4|4.04|4.19|3.94|3.92|3.94|3.79|3.76|3.68|3.54|3.87|3.84|4.09|4.2|4.28|4.32|4.25||4.18|4.09|4.37|4.27|4.17|4.24|4.28|4.35|4.2|4.45|4.56|4.78|4.88|4.92|5.08|5.28|5.13|5.43|5.2|5.58|5.8|5.54|5.66|5.56|5.37|5.24|5.09|5.49|5.75|5.8|5.72|5.72|5.49|5.38|5.19||5.05|5.13|4.79|4.91|5.64|5.13|5.9|6.13|6.13|6.3|6.61|6.62|6.44|6|6.57||6.35|6.88|7.07|7.14|7.3|7.5|7.25|7.57|7.82|8.04|8.4|8.88|8.34|8.19|8.36|7.86|8.3|7.95|7.61|8.99|9.57|9.15|8.83|9.9|8.64|8.67|8.48|8.85|9.07|8.92|8.89|8.73|8.44|8.32|7.77|7.73|7.68|8.57|8.62|8.51|8.64|9.29|9.24|9.4|10.24|9.49|9.38|10.04|10.07|9.83|9.48|10.09|9.95|9.71|9.99|11.2|9.19|8.9|8.51|8.53|8.4|8.25|8.02|7.5|8.06|6.92|7.92|7.96|8.85|8.97|9.31|8.04|8.4|8.32|9.12|8.05|7.9|7.48|7.03|6.78|6.49|6.34|6.55|6.46||6.22|6.08|6.13|6.33|6.8|6.65|6.82|6.55|6.28|6.79|6.85|6.22|6.99|6.64|6.68|5.71|5.6|5.31|5.35|5.18|5.23|5.65|5.72|5.58|5.1|5.03|5.17|5.71|6.05|5.82|5.8
07853|100447|/equities/ns-aluminium|SHANGHAICOMP|1.75|1.794|1.82|1.834|1.879|1.834|1.82|1.798|1.709|1.779|1.798|1.882|1.897|1.823|1.816|1.853|1.783|1.757|1.856|1.893|1.86|1.948|2.011|1.93|1.904|1.867|1.86|1.912|1.904|2.003|2.029|1.974|1.989|1.974|1.996|1.875|1.853|1.838|1.98|1.976|1.884|1.852|1.824|1.908|1.888|1.876|2.08|2.26|2.384|2.496|2.488|2.54|2.492|2.46|2.456|2.54|2.524|2.54|2.54|2.62|2.608|2.676|2.764|2.784||2.952|2.86|2.764|2.796|2.74|2.744|2.712|2.668|2.664|2.572|2.472|2.528|2.52|2.552|2.612|2.56|2.636|2.748||2.7|2.68|2.708|2.668|2.524|2.632|2.684|2.78|2.7|2.672|2.644|2.7|2.724|2.68|2.812|2.872|2.828|2.996|2.924|2.932|3.008|3.14|3.076|3.04|2.94|2.876|2.8|2.976|3.072|3.2|3.188|3.012|2.936|2.904|2.856||2.908|2.656|2.536|2.532|2.552|2.612|2.872|2.9|2.912|2.956|3.076|3.168|3.124|2.9|3.156||3.056|3.212|8|8.1|8.14|8.48|8.18|8.44|8.87|9.33|9.22|9.53|9.6|9.46|9.33|9.1|9.37|9.4|9.24|9.78|9.75|9.58|10.05|10.87|10.95|10.9|10.5|11.19|10.75|10.78|10.51|10.64|10.56|9.49|9.42|9.26|9.22|9.34|9.95|9.7|9.9|9.69|9.41|9.4|9.65|9.82|10.46|11.73|11.1|11.09|11.38|9.97|9.48|8.9|9.03|9.39|9.14|8.9|9.05|8.97|9.15|9.2|8.74|7.82|8.03|7.67|8.63|8.67|9|9|9.56|8.97|9.82|9.84|10.32|11.48|12.23|12.02|11.87|11.42|12.01|11.12|11.44|11.58||11.4|10.79|11.2|12.06|13.19|13.13|13.23|12.82|12.42|14.18|13.8|12.27|13.33|12.88|12.6|10.44|11.21|10.48|10.51|9.55|9.83|11|11.14|10.39|10.89|11.73|12.49|13.88|15.18|15.25|12.82
07854|100686|/equities/pharm-glass|SHANGHAICOMP|5.806|5.622|5.536|5.587|5.602|7.75|7.536|7.621|7.329|7.443|7.614|7.421|||7.586|7.379|7.179|6.779|7.121|7.05|7.15|7.279|7.386|7.186|7|6.75|6.464|6.707|6.55|6.757|6.721|6.521|6.507|6.579|6.636|6.586|6.464|6.5|6.529|6.429|6.207|6.157|5.979|6.193|6.086|5.957|6.436|6.643|6.807|7.229|6.964|6.986|6.871|6.557|8.94|8.99|8.84|8.84|9.03|9.55|9.66|10.29|9.88|9.79||9.41|9.09|8.62|9.12|8.68|8.73|8.8|8.27|8.14|8|7.63|8|8.17|8.29|8.8|8.67|8.98|8.96||8.79|8.58|8.97|8.97|8.49|9|8.92|9.27|9.06|8.88|8.88|9.5|9.87|9.46|10.03|10.24|9.93|10.42|10.12|10.45|11.01|10.97|10.26|10.69|10.63|10.29|9.97|11.1|11.55|11.87|11.99|11.84|11.31|11.22|10.98||10.81|11.04|11.06|12.33|12.3|12.49|12.37|13.29|14.2|13.49|13.84|13.3|12.75|11.89|12.9||12.57|13.27|13.8|13.83|14.48|15.29|14.58|14.95|14.76|15.17|14.93|14.12|13.26|13.22|12.91|12.41|12.73|13.37|13.21|14.8|14.95|14.85|15|15.71|16.1|16.83|16.43|17.42|17.68|17.38|17.03|17.08|17.48|16.31|15.65|15.5|15.44|16.11|16.62|16.97|17.08|18.2|17.87|18.29|18.84|18.49|18.9|19.41|19.05|18.1|18.24|19.3|18.29|17.76|17.8|18.93|18.63|18.17|17.53|17.77|16.49|16.01|15.45|14.7|15.29|15.39|17.07|15.99|17.87|17.74|17.21|15.51|16.62|17.12|16.97|19.2|18.63|17.43|16.53|14.91|15.57|15.09|15.57|16.29||15.3|15.39|15.59|15.57|16.13|15.38|14.94|14.8|14.22|15.3|14.95|14.26|14.44|13.68|13.27|12.93|12.99|12.4|12.16|11.75|12.13|12.86|12.77|12.69|12.8|12.06|12.93|13.26|13.23|13.47|12.63
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.074|2.155|2.118|2.139|2.134|2.105|2.158|2.026|2.045|2.084|2.079|2.184|2.126|1.911|1.884|1.887|1.797|1.734|1.75|1.726|1.661|1.855|||1.458|1.429|1.497|1.453|1.411|1.392|1.434|1.363|1.353|1.353|1.405|1.321|1.279|1.24|1.282|1.287|1.276|1.226|1.24|1.295|1.263|1.19|1.389|1.408|1.484|1.518|1.537|1.487|1.389|1.334|1.282|1.25|1.305|1.242|1.224|1.232|1.195|1.208|1.274|1.276||1.411|1.4|1.471|1.279|1.274|1.324|1.353|1.329|1.353|1.305|1.279|1.31|1.31|1.284|1.282|1.15|1.2|1.295||1.232|1.2|1.129|1.126|1.008|1.087|1.092|1.163|1.097|1.19|1.203|1.253|1.292|1.353|1.274|1.368|1.308|1.353|1.232|1.208|1.229|1.29|1.274|1.284|1.25|1.179|0.974|1.05|1.024|1.084|1.084|1.097|1.047|1.016|0.984||0.979|0.921|0.903|0.947|0.961|0.95|1.053|1.118|1.174|1.19|1.216|1.274|1.242|1.192|1.266||4.59|4.83|4.98|4.98|5.22|5.3|5.21|5.23|5.17|5.37|5.76|5.9|5.81|5.87|5.84|5.49|5.53|5.66|5.38|5.95|6.02|6.09|6.01|6.52|6.73|6.41|6.15|6.31|6.11|6.21|6.27|5.97|5.91|5.74|5.65|5.63|5.49|5.69|5.92|5.8|5.82|6.07|5.99|6.02|6.38|6.56|6.64|7.3|7.02|7.37|7.34|||||||8.83|8.41|7.48|7.83|7.34|7.45|7.17|6.99|6.93|7.07|6.65|6.8|6.44|6.89|6.82|6.41|5.22|5.65|6.2|6.53|7.03|7.08|6.69|6.87|6.5|7.11|6.6||6.19|6.08|5.98|6.52|6.99|6.74|6.96|6.97|6.87|7.62|7.44|6.64|7.54|7.31|7.23|7.07|6.99|5.95|5.78|5.33|5.53|5.96|5.63|5.51|5.49|5.33|5.84|6.67|6.97|6.53|6.55
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|5.686|5.432|5.645|6.491|6.1|6.177|6.323|6.614|6.545|7.164|6.786|7.236|7.273|5.836|5.841|5.868|5.309|5.404|5.591|5.914|5.209|5.464|5.423|5.977|5.823|5.909|5.941|5.377|5.795|5.695|5.168|5.023|5.059|4.941|4.977|4.645|4.395|4.15|3.9|3.9|3.755|3.646|3.632|3.796|3.796|3.609|3.827|3.95|3.991|4.227|4.136|3.864|3.891|3.714|3.714|3.927|3.782|3.982|4.164|4.418|4.018|4.186|4.25|4.118||4.304|4.082|3.8|4.1|3.845|3.968|4.25|3.791|3.682|3.441|3.268|3.691|3.618|3.668|3.936|3.854|4.159|3.964||3.982|4.032|4.577|4.595|4.541|4.05|3.814|3.914|3.659|3.668|3.627|3.741|3.818|3.868|4.077|4.168|4.104|4.464|4.268|4.759|4.8|4.795|4.832|4.795|4.364|4.209|4.05|4.654|4.686|4.886|4.814|4.446|4.168|4.073|3.982||4.036|3.804|3.523|3.832|3.841|4.214|4.664|4.836|5.255|5.654|5.682|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07860|100941|/equities/sgsb-group|SHANGHAICOMP|9.49|9.84|9.86|11.83|12.09|11.96|11.77|9.87|9.77|10.64|10.83|9.57|10.18|10.01|9.66|9.12|8.48|8.55|9.76|10|10.06|11.79|8.92|8.12|7.78|7.31|7.34|7.59|7.42|7.7|7.61|6.94|6.76|7.39|7.73|7.29|7.02|6.14|6.05|5.8|5.8|5.8|5.41|5.9|5.44|5.21|5.91|6.25|6.41|6.86|6.73|6.6|6.37|6.25|6.14|6.47|6.42|6.49|6.62|7.53|6.56|7.3|7.33|7.29||||||7.45|6.77|6.78|6.38|6.33|6.23|6.15|6.7|6.64|6.74|7.14|7.29|7.33|7.05||6.94|6.81|7.23|7.17|6.79|6.95|7.53|6.97|6.77|6.84|7.49|7.39|7.05|7.14|7.36|7.79|7.7|8.42|8.55|8.36|9.16|9.79|9.9|9.44|9.37|9.28|9.21|8.44|7.71|7.94|7.78|7.8|7.59|7.48|7.27||6.67|6.52|6.36|6.98|6.77|6.61|7.51|8.03|9.02|9.06|9.47|9.71|9.31|8.85|9.04||8.75|9.32|9.73|9.75|10.77|10.53|9.91|9.86|10.81|10.98|12.06|12.9|12.65|12.09|12.16|12.03|12.6|13.42|13.01|13.59|14.65|14.14|13.99|16.71|15.58|15.88|15.91|16.58|16.09|16.9|16.8|15.33|15.91|14.49|13.2|13.41|13.36|14.08|15.67|15.27|14.08|14.91|14.43|15.59|18.26|16.95|17.16|19.65|16.79|16.46|13.22|12.4|11.32|11.08|11.83|11.48|11.3|10.35|10.06|9.88|10|9.45|8.99|8.45|8.3|7.82|9.52|9.05|9.39|9.09|9.13|8.65|9.54|9.9|10.25|12.12|12.73|11.82|11.8|11.5|11.56|11.14|11.57|10.87||10.63|10.55|11.22|12.17|12.27|11.98|12.46|12.11|11.24|12.11|11.54|11.35|11.52|11.13|10.57|10.03|10.53|10.51|9.9|9.49|11.3|10.37|10.83|9.51|10.18|9.78|10.73|11.3|10.64|11.38|10.6
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.55|0.553|0.557|0.577|0.585|0.574|0.58|0.543|0.54|0.573|0.583|0.567|0.587|0.589|0.579|0.565|0.541|0.531|0.565|0.569|0.552|0.575|0.537|0.518|0.504|0.491|0.482|0.486|0.486|0.493|0.499|0.487|0.477|0.498|0.497|0.497|0.482|0.476|0.467|0.464|0.463|0.455|0.442|0.454|0.433|0.429|0.446|0.457|0.467|0.498|0.496|0.488|0.472|0.454|0.449|0.467|0.467|0.47|0.469|0.501|0.501|0.523|0.536|0.522||||||0.472|0.442|0.434|0.398|0.398|0.385|0.37|0.39|0.388|0.405|0.413|0.412|0.419|0.413||0.399|0.391|0.41|0.41|0.386|0.392|0.396|0.393|0.377|0.4|0.441|0.435|0.428|0.446|0.458|0.463|0.455|0.496|0.497|0.497|0.522|0.53|0.526|0.491|0.482|0.467|0.461|0.463|0.46|0.464|0.447|0.43|0.419|0.416|0.412||0.402|0.386|0.374|0.388|0.382|0.381|0.393|0.398|0.458|0.461|0.466|0.473|0.467|0.436|0.47||0.458|0.488|0.504|0.506|0.519|0.521|0.499|0.504|0.52|0.529|0.561|0.582|0.573|0.553|0.549|0.509|0.526|0.59|0.585|0.631|0.659|0.648|0.65|0.768|0.751|0.768|0.769|0.783|0.784|0.819|0.825|0.798|0.787|0.74|0.712|0.715|0.7|0.7|0.725|0.711|0.697|0.723|0.691|0.708|0.754|0.716|0.767|0.797|0.645|0.627|0.558|0.545|0.526|0.508|0.511|0.524|0.524|0.499|0.459|0.453|0.458|0.449|0.437|0.417|0.412|0.39|0.416|0.399|0.418|0.4|0.414|0.399|0.447|0.457|0.479|0.537|0.545|0.523|0.524|0.519|0.51|0.5|0.512|0.499||0.492|0.482|0.478|0.526|0.527|0.515|0.526|0.49|0.487|0.516|0.498|0.467|0.518|0.469|0.417|0.403|0.423|0.416|0.414|0.397|0.44|0.435|0.439|0.422|0.431|0.411|0.434|0.458|0.442|0.459|0.463
07862|100812|/equities/yatong|SHANGHAICOMP|8.06|8.17|8.38|8.93|8.85|8.42|8.9|8.52|8.7|8.23|7.8|8.1|8.32|7.87|7.63|7.64|7.29|7.17|7.97|8.13|8.45|9.36|8.92|8.98|9.22|8.25|7.86|8.16|8.2|8.81|9.53|8.68|8.34|9.34|9.99|9.35|8.95|7.8|7.63|7.55|6.94|7.04|6.33|6.84|6.63|6.26|7.2|7.8|7.91|8.48|8.61|8.07|7.71|7.58|7.81|8.18|8.28|8.07|7.2|6.54|6.48|6.72|6.86|6.44||6.36|6.44|6.25|6.45|6.26|6.02|5.93|5.82|5.86|5.54|5.12|5.76|5.99|5.8|5.64|5.29|5.44|5.42||5.2|5.07|5.39|5.47|5.18|5.45|5.59|5.81|5.6|5.73|6.3|5.4|5.5|5.68|5.88|6.12|6.03|6.48|6.29|6.58|6.21|6.47|6.33|6.61|6.16|5.51|5.36|5.96|5.92|6.45|6.29|6.21|5.89|5.79|5.5||5.54|5.45|4.98|5.27|5.26|5.41|5.76|5.91|5.96|6.28|6.22|6.44|6.33|5.8|6.67||6.52|6.91|7.1|7.15|7.15|7.53|7.16|7.41|7.63|8.05|8.26|8.95|8.29|8.34|7.31|7.18|7.33|7.33|7.38|7.97|8.38|7.64|7.7|8.45|8.34|8.25|7.92|8.13|7.96|8.12|8.19|8.06|8.49|7.59|7.32|7.23|7.29|7.38|7.85|7.67|8.05|8.34|8.15|8.39|8.84|8.89|9.6|9.21|8.48|8.71|8.49|8.71|8.55|8.87|8.83|9.21|9.34|9.52|8.81|8.88|9.17|8.9|8.66|8.4|7.53|6.93|8.06|7.92|8.23|8.14|8.66|8.12|9.63|8.87|9.86|10.77|12.12|13.18|13.09|13.35|13.63|12.84|12.99|13.94||12.74|11.66|10.09|11.42|9.2|9.48|||||9.69|8.86|10.41|10.38|9.15|8.99|8.97|9.06|7.69|7.22|7.66|7.9|7.84|7.53|7.56|7.55|8.35|9.36|9.12|9.44|10.05
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07865|100774|/equities/aj-corp|SHANGHAICOMP|7.231|7.492|7.369|8.054|8.315|8.192|8.231|7.392|7.077|7.7|7.923|8.438|9.177|8.308|8.254|8.308|7.615|7.615|8.239|8.562|9.108|9.569|10.831|10.139|10.008|10.239|9.277|8.961|8.323|9.1|10.938|9.931|9.708|10.469|11.608|8.438|7.523|5.662|5.215|5.131|5.015|5.115|5.115|5.408|5.015|4.869|5.362|5.877|5.946|6.308|6.531|6.2|6.031|5.939|5.761|5.9|5.692|5.962|6.061|6.392|6.169|6.454|6.823|6.631||6.831|6.954|6.292|6.638|5.838|6.038|6.085|5.854|5.685|5.3|5.069|5.731|5.746|5.946|6.154|6.015|6.261|6.108||5.977|5.892|6.3|6.377|5.992|6.177|6.269|6.5|6.462|6.323|6.154|5.769|6.439|6.346|6.708|7.077|6.815|7.154|6.962|7.3|7.146|6.931|6.769|7.2|6.546|5.969|5.7|6.154|6.331|5.777|5.692|5.754|5.377|5.092|4.954||4.862|4.646|4.462|4.923|5.423|5.415|6.061|6.031|6.315|6.538|6.492|6.677|6.569|6.2|6.585||6.292|6.754|7.054|6.777|6.761|7.162|6.869|7.038|7.585|7.569|7.985|8.531|8.623|8.115|7.731|7.469|7.192|7.615|7.6||||8.223|7.823|7.646|7.608|7.377|6.685|6.538|6.831|6.838|6.754|6.815|6.631|6.354|6.331|6.4|6.862|6.969|7.323|7.323|7.8|7.915|8.215|8.454|8.431|7.723|8.215|7.585|7.7|7.608|7.261|7.192|7.031|7.015|7.531|7.6|7.315|7.108|6.992|7.215|7.208|7.292|6.138|5.946|5.7|6.692|6.3|6.585|6.892|6.315|5.923|6.723|6.815|9.22|10.14|11.2|11.72|11.96|11.35|11.34|11.3|11.18|11.1||10.99|10.66|10.66|11.67|11.65|11.13|11.57|11.18|11.35|12.54|13.16|12.31|13.51|12.45|12.64|11.25|12.09|11.7|11.21|10.66|11.2|12.49|11.77|11.09|11.23|11.6|12.43||||
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|12.7|13.33|12.71|12.05|11.41|10.6|10.61|9.4|8.64|8.79|8.71|9.41|9.83|8.75|8.79|8.81|8.31|8.31|9.1|9.6|9.66|11.11|11.09|10.7|10.28|9.88|8.96|9.39|9.71|10.92|11.84|10.74|10.59|9.37|8.91|8.05|8.21|7.28|6.92|6.9|6.64|7.01|7.24|7.01|6.98|6.87|7.59|7.77|7.99|8.79|8.53|8.05|7.81|7.69|7.51|7.9|7.55|7.7|7.68|8.09|7.9|8.17|8.57|8.62||9.21|9.15|8.43|8.68|8.48|8.6|8.59|8.01|7.89|7.6|7.28|7.73|7.75|8.26|8.66|8.93|9.18|8.93||8.84|8.41|9.15|9.3|8.9|9.1|9.42|9.69|9.56|9.53|9.99|10.29|10.7|11.31|11.41|11.46|10.91|11.54|11.34|12.13|12.44|12.69|12.17|12.63|12.35|12.2|11.98|12.82|13.72|13.13|13.05|13.23|12.72|12.69|12.27||12.26|11.61|11.37|11.37|12|12.86|13.19|14.45|15.37|15.91|16.11|16.77|16.39|15.28|15.67||15.6|16.1|16.42|16.46|17.64|18.52|18.82|19.21|18.56|18.52|19.29|18.75|17.79|17.15|17.23|16.69|16.46|16.59|15.99|17.99|18.34|18.74|17.71|17.84|17.22|17.19|17.05|17.64|17.76|18.19|17.68|16.92|17.18|17.71|16.75|16.76|16.58|16.76|17.5|18.42|18.13|18.93|19.82|19.28|20.37|20.31|20.15|20.43||||||||||||||||16.88|15.67|15.33|15.85|16.04|17.35|16.92|17.46|15.07|16.09|15.48|17.14|18.99|20.08|20.67|20.84|20.18|20.36|18.91|19.57|20.7||19.82|20.13|19|20.09|21.68|19.12|18.64|18.45|16.95|17.83|17.81|17.45|18.2|18.09|17.55|16.25|16.31|14.83|14.17|13.37|14.15|14.8|14.14|13.54|13.05|12.15|12.87|13.47|13.4|13.58|13.75
07868|101183|/equities/friendship-b|SHANGHAICOMP|1.342|1.345|1.304|1.301|1.292|1.284|1.279|1.19|1.14|1.185|1.199|1.288|1.308|1.279|1.317|1.351|1.322|1.296|1.354|1.376|1.343|1.427|1.382|1.32|1.294|1.292|1.214|1.244|1.25|1.29|1.34|1.302|1.289|1.226|1.197|1.132|1.125|1.064|1.051|1.032|1.016|1.084|1.095|1.073|1.089|1.058|1.16|1.15|1.188|1.227|1.219|1.204|1.188|1.161|1.152|1.18|1.182|1.209|1.22|1.275|1.31|1.335|1.38|1.36||1.438|1.41|1.339|1.299|1.232|1.226|1.183|1.116|1.1|1.068|1.041|1.069|1.054|1.098|1.123|1.098|1.139|1.129||1.133|1.13|1.175|1.171|1.097|1.082|1.077|1.12|1.099|1.147|1.169|1.155|1.131|1.217|1.254|1.29|1.254|1.328|1.298|1.356|1.44|1.501|1.501|1.478|1.483|1.486|1.424|1.5|1.572|1.507|1.48|1.483|1.42|1.36|1.355||1.399|1.368|1.28|1.278|1.253|1.264|1.259|1.261|1.337|1.405|1.413|1.492|1.489|1.282|1.398||1.398|1.478|1.6|1.635|1.713|1.751|1.87|1.9|1.925|1.986|2.018|1.819|1.802|1.793|1.855|1.72|1.66|1.779|1.675|1.911|1.977|2.003|2.032|2.09|2.15|2.199|2.17|2.2|2.27|2.202|2.157|2.169|2.207|2.183|2.187|2.18|2.232|2.239|2.182|2.213|2.195|2.377|2.408|2.396|2.471|2.2|2.051|1.741||||||||||||||||1.439|1.428|1.339|1.368|1.3|1.34|1.25|1.289|1.169|1.285|1.308|1.453|1.543|1.541|1.614|1.622|1.597|1.599|1.554|1.613|1.64||1.588|1.582|1.56|1.561|1.668|1.553|1.511|1.481|1.421|1.494|1.44|1.367|1.499|1.477|1.308|1.204|1.226|1.154|1.137|1.103|1.121|1.133|1.099|1.075|1.063|1.044|1.097|1.093|1.104|1.099|1.127
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07870|100943|/equities/baosight|SHANGHAICOMP|10.55|10.919|11.062|11.958|14.195|14.085|13.835|14.93|14.725|15.255|16.03|16.41|15.035|15.45|15.46|14.565|13.645|13.5|12.695|12.095|11.28|12.005|12.25|13.06|12.845|12.565|11.975|12.57|14.775|15.08|14.23|13.2|13.125|13.65|13.34|13.05|12.56|13.705|13.52|12.23|11.27|10.435|9.58|9.095|8.72|8.375|8.44|7.84|8|8.325|8.105|7.33|7.185|7.075|6.775|6.85|6.62|6.7|6.925|7.015|6.985|7.32|7.385|7.41||7.47|7.16|7.03|7.225|7.005|6.835|6.895|6.925|6.915|6.76|6.615|6.825|6.845|7.04|7.39|7.41|7.3|7||6.95|7.04|7.55|7.73|7.375|7.29|7.32|7.375|7.355|7.14|7.21|7.44|7.64|7.825|8.055|8.205|7.84|8.365|8.025|8.025|8.6|8.805|8.645|8.96|8.955|8.995|8.885|8.585|8.05|8.61|8.46|8.47|8.185|8.085|7.87||7.6|7.61|6.91|7.25|7.875|8.28|8.645|8.67|8.76|9.365|9.22|9.955|7.395|6.9|7.325||7.145|7.15|7.44|7.425|7.55|8.06|7.47|7.72|7.92|8.28|8.41|17.41|17.17|17.14|16.73|16.1|17.04||17.846|18.923|18.677|18.985|18.777|20.208|19.992|19.869|19.577|20.215|20.5|19.762|19.608|19.946|19.485|19.377|18.915|18.608|18.531|20.015|20.469|20.331|20.923|22.169|21.331|21.346|22.308|22.277|21.9|22.8|21.869|21.231|20.785|21.077|20.692|20.846|21.561|21.385|21.777|20.977|20.846|21.723|21.538|21.454|21.061|20.523|20.762|19.708|21.846|22|23.023|20.877|20.854|20.338|19.854|20.115|22.908|25.508|25.639|24.462|24.515|23.439|24.038|23.531|25.169|26.308||25.469|24.869|26.7|27.462|27.692|23.892|24.277|24|22.923|23.139|22.285|20.092|22.792|22.3|22.015|22.7|20.331|19.723|19.762|18.723|18.154|19.785|18.361|17.585|18.592|19.131|18.377|20.585|22.361|19.046|19.185
07871|101185|/equities/baosight-b|SHANGHAICOMP|0.674|0.697|0.717|0.744|0.945|0.931|0.945|0.982|0.976|1.005|1.026|1.06|1.019|1.028|1.034|1|0.971|0.96|0.959|0.944|0.903|0.939|0.948|0.997|0.981|0.963|0.918|0.9|0.945|0.9|0.883|0.849|0.83|0.876|0.877|0.842|0.811|0.86|0.884|0.844|0.808|0.756|0.726|0.702|0.68|0.667|0.694|0.691|0.699|0.741|0.745|0.709|0.688|0.681|0.666|0.666|0.651|0.654|0.665|0.699|0.683|0.723|0.724|0.71||0.746|0.716|0.672|0.668|0.621|0.575|0.574|0.541|0.535|0.522|0.518|0.528|0.526|0.531|0.541|0.536|0.546|0.543||0.538|0.525|0.549|0.553|0.533|0.53|0.523|0.53|0.515|0.53|0.567|0.562|0.571|0.58|0.585|0.587|0.585|0.61|0.591|0.597|0.613|0.616|0.591|0.575|0.572|0.561|0.555|0.555|0.573|0.585|0.578|0.572|0.552|0.541|0.529||0.535|0.522|0.498|0.506|0.512|0.521|0.509|0.53|0.583|0.594|0.59|0.615|0.562|0.538|0.57||0.561|0.572|0.583|0.592|0.593|0.609|0.597|0.616|0.641|0.665|0.674|1.368|1.368|1.342|1.304|1.235|1.259||1.452|1.552|1.545|1.554|1.569|1.701|1.718|1.702|1.692|1.702|1.674|1.674|1.682|1.681|1.678|1.671|1.648|1.632|1.645|1.671|1.661|1.655|1.674|1.665|1.617|1.637|1.626|1.595|1.583|1.627|1.544|1.535|1.523|1.529|1.529|1.474|1.49|1.512|1.505|1.486|1.424|1.431|1.357|1.337|1.331|1.288|1.305|1.245|1.338|1.308|1.335|1.278|1.322|1.257|1.292|1.294|1.324|1.475|1.505|1.485|1.472|1.457|1.497|1.486|1.508|1.518||1.48|1.426|1.482|1.538|1.613|1.459|1.469|1.445|1.38|1.45|1.39|1.3|1.452|1.365|1.192|1.17|1.158|1.131|1.125|1.092|1.096|1.14|1.114|1.074|1.106|1.1|1.082|1.153|1.165|1.091|1.101
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07876|100763|/equities/jinling|SHANGHAICOMP|6.63|6.53|6.49|7.05|7.07|6.6|6.8|6.5|6.12|6.06|5.61|5.98|6.08|5.88|5.71|5.51|5.23|5.29|5.78|5.91|6.18|6.56|6.28|6.13|6.08|5.99|6.04|5.74|5.61|6.03|6.52|6.15|5.91|6.54|7.25|7|6.44|5.02|4.87|5.08|5.15|4.94|4.77|4.16|4.06|3.99|4.37|4.37|4.5|4.74|4.8|4.76|4.65|4.56|4.49|4.72|4.61|4.78|4.59|4.74|4.48|4.67|4.91|4.84||5.17|4.87|4.65|4.78|4.52|4.58|4.59|4.28|4.35|4.09|3.92|4.21|4.25|4.41|4.6|4.38|4.63|4.61||4.45|4.47|4.8|4.82|4.65|4.62|4.66|4.88|4.89|4.74|5.23|4.63|4.82|4.81|5.06|5.2|4.98|5.33|5.19|5.35|5.39|5.65|5.65|5.75|5.2|4.76|4.56|4.91|4.95|5.25|5.15|5.06|4.81|4.63|4.54||4.43|4.28|4.07|4.31|4.41|4.62|5.1|5.23|5.76|5.96|6.28|6.57|6.46|6.21|6.56||6.2|6.59|6.48|6.62|6.77|6.99|6.78|6.64|6.76|6.87|7.11|7.28|6.97|6.92|6.88|6.74|7.03|7.29|7.82|7.92|7.67|7.73|7.71|8.5|8.52|8.39|8.31|8.44|8.56|8.7|8.24|8.4|8.32|8.05|7.76|7.5|7.89|7.86|7.64|7.28|7.09|7.49|7.48|7.81|7.37|7.42|7.19|7.51|7.11|7.09|6.73|6.74|6.64|6.7|6.72|6.86|7.26|7.34|6.98|7.08|7.3|7.06|6.8|6.49|6.47|6.21|7.1|7.01|7.27|7.13|7.49|7.16|7.74|6.77|7.58|8.66|8.99|9.3|9.22|8.98|8.87|8.59|9.08|8.66||8.41|8.17|8.34|9.6|9.22|8.7|8.76|8.54|8.29|9.57|9.07|8.71|9.97|9.23|9.33|8.46|8.96|8.64|8.36|8.03|9.2|||||11.36|11.02|10.35|11.21|11.39|10.96
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.463|0.456|0.458|0.467|0.47|0.461|0.46|0.449|0.457|0.46|0.456|0.464|0.468|0.466|0.459|0.462|0.459|0.459|0.47|0.473|0.47|0.477|0.459|0.465|0.457|0.453|0.446|0.448|0.454|0.471|0.475|0.462|0.458|0.482|0.485|0.488|0.474|0.454|0.458|0.454|0.454|0.451|0.448|0.453|0.449|0.44|0.48|0.495|0.506|0.525|0.517|0.517|0.509|0.495|0.499|0.515|0.509|0.516|0.52|0.548|0.55|0.561|0.576|0.535||0.588|0.551|0.524|0.524|0.491|0.46|0.459|0.43|0.426|0.418|0.4|0.419|0.411|0.425|0.443|0.435|0.445|0.448||0.441|0.422|0.439|0.439|0.416|0.424|0.428|0.429|0.409|0.45|0.481|0.483|0.498|0.517|0.533|0.532|0.528|0.542|0.525|0.53|0.53|0.535|0.53|0.513|0.513|0.5|0.486|0.509|0.535|0.535|0.524|0.514|0.501|0.498|0.496||0.486|0.485|0.455|0.469|0.466|0.461|0.489|0.486|0.556|0.569|0.587|0.586|0.583|0.561|0.588||0.565|0.58|0.575|0.581|0.576|0.6|0.58|0.59|0.612|0.622|0.646|0.666|0.673|0.627|0.624|0.58|0.606|0.642|0.637|0.691|0.66|0.662|0.606|0.659|0.673|0.628|0.588|0.587|0.595|0.585|0.572|0.561|0.554|0.546|0.53|0.524|0.523|0.534|0.542|0.533|0.53|0.536|0.521|0.528|0.545|0.511|0.517|0.534|0.485|0.487|0.44|0.443|0.44|0.428|0.429|0.439|0.43|0.418|0.392|0.394|0.394|0.386|0.382|0.356|0.347|0.323|0.34|0.33|0.343|0.333|0.345|0.328|0.362|0.369|0.39|0.423|0.436|0.451|0.45|0.445|0.448|0.437|0.434|0.434||0.429|0.424|0.436|0.47|0.467|0.451|0.455|0.451|0.438|0.466|0.456|0.428|0.487|0.46|0.41|0.395|0.413|0.411|0.401|0.388|0.398|0.423|0.454|0.384|0.39|0.372|0.377|0.403|0.396|0.394|0.385
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.428|2.49|2.445|2.577|2.611|2.548|2.606|2.503|2.403|2.461|2.528|2.532|2.639|2.47|2.457|2.482|2.345|2.391|2.528|2.594|2.586|2.768|2.706|2.664|2.631|2.598|2.548|2.623|2.693|2.814|3.025|2.784|2.731|2.876|2.95|2.731|2.905|2.378|2.308|2.287|2.341|2.304|2.275|2.428|2.383|2.362|2.548|2.579|2.621|2.742|2.79|2.724|2.642|2.673|2.614|2.742|3.004|3.039|3.046|2.538|2.476|2.579|2.728|2.666||2.8|2.731|2.652|2.68|2.607|2.666|2.697|2.621|2.631|2.524|2.379|2.462|2.441|2.562|2.562|2.497|2.704|2.655||2.946|2.894|2.908|2.389|2.272|2.3|2.265|2.355|2.175|2.186|2.317|2.296|2.396|2.493|2.631|2.579|2.624|2.787|2.555|2.569|2.756|2.842|2.421|2.296|2.201|2.225|2.03|1.827|1.835|2.272|2.108|2.112|2.001|1.987|1.935||1.948|1.849|1.73|1.822|1.714|1.693|1.874|1.97|2.048|2.087|2.203|2.264|2.168|2.038|2.149||2.106|3.663|3.779|3.904|4.131|4.407|4.048|4.199|4.343|4.446|4.699|5.083|4.929|5.045|5.045|4.606|4.542|4.596|4.529|4.936|5.01|5.051|5.234|5.747|5.933|6.253|5.974|5.535|5.106|5.237|5.176|5.196||||||4.865|4.853|4.676|4.728|4.968|4.776|4.821|5.022|5.054|4.846|5.561|4.356|4.34|4.087|4.369|4.362|4.276|4.311|4.513|4.513|3.952|3.91|3.965|3.554|3.49|3.41|3.179|3.179|3.032|3.494|3.372|3.497|3.442|3.612|3.551|3.737|3.378|3.878|4.157|4.51|4.74|4.619|4.49|4.615|4.365|4.516|4.548||4.5|4.356|4.506|4.958|4.917|4.74|4.955|4.494|4.538|4.971|4.962|4.833|5.317|5.343|5.394|4.779|4.968|4.824|4.788|4.49|4.26|4.58|4.545|4.362|4.439|4.712|4.647|5.135|5.641||
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07881|100661|/equities/sh-energy|SHANGHAICOMP|7.89|7.75|7.96|8.2|8.28|8.15|8.08|8.28|8.01|8.44|8.52|8.92|9.14|8.53|8.48|8.78|8.5|8.53|9.36|9.98|9.95|10.37|10.59|10.39|10.28|10.15|9.82|10.25|10.48|11.35|11.72|11.53|11.57|11.76|12|11.05|11.45|10.29|10.58|10.33|9.92|9.7|9.61|9.85|9.91|9.72|11.08|12.28|12.94|13.48|13.46|13.9|13.5|13.54|13.78|14.29|14.23|14.25|14.23|15.02|14.93|15.33|15.64|15.64||16.91|16.41|15.61|16.3|15.78|15.98|15.9|15.51|14.85|14.33|13.78|14.43|14.37|15.37|16.17|16.1|16.98|16.77||17.03|16.19|17.4|16.83|15.93|16.93|17.66|18.18|17.89|17.73|18.09|18.11|18.28|18.13|19.18|19.65|20.08|21.23|21.11|21.27|21.84|22.87|21.8|21.18|20.74|20.57|19.86|21.42|22.02|22.8|22.52|22.24|20.9|20.87|20.58||20.69|19.6|18.26|18.73|18.81|18.71|20.5|20.79|21.1|22.33|22.49|22.64|22.4|20.49|21.87||23.06|22.6|22.64|22.52|23.13|23.8|22.76|23.61|24.76|24.21|24.63|25.68|25.27|25.51|24.22|23.03|23.86|24.36|24.19|24.98|24.73|24.41|26.18|28.35|28.99|29.99|29.35|28.85|28.22|28.25|28.17|28.27|27.9|25.87|25.88|25.45|24.99|26.69|28.44|28.29|27.86|28.5|27.49|27.84|28.14|27.52|32.16|31.67|31.81|33.05|29.4|25.32|23.02|22.08|21.77|22.82|23.31|22.69|23.19|23.13|22.4|22.62|19.07|17.58|17.3|16.37|19|19.06|19.67|19.29|20.28|19.83|20.41|21.92|23.32|22.94|22|22.34|22.36|20.81|21.08|20.8|21.34|21.69||21.74|20.82|22.05|23.28|24.58|25.79|25.15|24.48|24.31|26.16|26.91|23.7|26|23.28|23.76|22.01|23.64|21.79|21.37|19.46|20.28|21.77|22.15|20.27|20.47|22.08|23.49|23.81|25.98|27.39|24.26
07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.353|3.307|3.293|3.527|3.453|3.42|3.6|3.447|3.393|3.333|3.253|3.38|3.407|3.313|3.253|3.253|3.047|3.06|3.407|3.593|3.58|3.847|4.1|3.467|3.533|3.413|3.28|3.32|3.46|3.907|4.12|3.56|3.507|3.333|3.333|3.147|3.187|2.753|2.76|2.747|2.753|2.867|2.74|3.04|2.84|2.547|2.84|3.047|2.987|3.16|3.127|2.993|3.013|2.86|2.873|3.027|2.96|3.013|3.073|3.293|3.12|3.253|3.287|2.82||2.893|2.86|2.7|2.787|2.68|2.747|2.707|2.6|2.573|2.527|2.44|2.627|2.62|2.727|2.84|2.8|2.887|2.84||2.827|2.793|2.973|3.007|2.88|2.933|2.98|3.073|2.993|2.967|3.073|3.06|3.22|3.107|3.267|3.273|3.273|3.607|3.593|3.533|3.7|3.76|3.787|3.627|3.493|3.12|3.08|3.26|3.3|3.42|3.433|3.407|3.367|3.22|3.187||3.18|3.073|2.973|3.06|3.173|3.2|3.373|3.427|3.447|3.567|3.76|3.933|3.92|3.667|3.673||3.373|3.467|3.52|3.48|3.507|3.487|3.333|3.42|3.607|3.753|3.88|4.007|3.98|3.92|3.94|3.86|4.08|4.113|4.153|4.553|4.453|4.46|4.433|4.733|4.76|4.68|4.547|4.68|4.653|4.733|4.733|4.713|4.627|4.467|4.413|4.313|4.28|4.5|4.48|4.447|4.527|4.74|4.587|4.713|4.867|4.9|5.053|5.573|5.187|5.24|5.213|4.947|4.86|4.827|4.953|4.547|4.567|4.54|4.66|4.7|4.887|4.64|4.433||4.085|3.958|4.376|4.315|4.491|4.449|4.606|4.424|5.061|4.982|5.4|5.867|5.897|6.054|6.024|5.933|8.854|8.7|9.109|8.982||8.745|8.555|8.9|9.982|9.682|9.473|9.727|9.454|9.427|10.109|10.309|9.782|11.082|10.309|10.464|10.1|10.555|10.127|9.882|9.373|9.909|11.345|11.473|10.391|10.173|9.827|10.118|11.536|11.618|12.109|11.482
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|10.31|10.15|10.02|10.87|10.79|10.6|11.32|11.3|10.77|11.59|11.9|10.99|11.62|10.38|10.27|10.54|10.01|10.2|11.13|11.38|11.63|12.22|12.29|12.45|11.88|11.72|11.43|12.15|12.98|13.63|13.13|12.8|12.69|13.38|13.75|13.59|13.2|13.86|13.77|14.1|14.5|14.68|14.41|15.45|14.29|13.87|12.8|11.7|12.5|12.14|11.82|11.85|11.44|11.57|11.35|12.48|12.14|12.09|12.18|12.18|12.39|13.09|12.72|12.89||12.43|12.52|12.84|||10.98|11.16|10.57|10.88|10.31|10.21|10.52|10.38|10.61|10.21|10.16|10.89|10.86||10.59|10.4|10.7|11.11|10.13|10.45|10.63|12.29|12.01|9.53|9.52|11.37|12|12.25|12.39|12.95|11.74|12.113|11.463|11.869|11.931|11.756|11.238|11.438|11.887|11.344|11.438|11.238|10.5|10.231|9.256|8.919|8.637|8.356|8.175||8.056|7.594|7.069|7.356|7.456|7.8|8.494|8.656|8.85|8.819|9.162|9.419|9.312|8.794|10.694||9.925|9.794|10.4|10.363|8.944|9.369|9.088|9.631|8.988|9.463|9.931|10.206|10.213|9.512|9.45|9.419|9.775|9.906|11.088|12.625|10.969|10.331|10.375|10.7|10.875|11.262|10.825|11.037|11|11.369|11.575|11.169|10.688|10.1|9.681|9.6|9.325|9.481|9.919|9.912|10.438|10.769|10.225|10.113|11|10.231|9.938|10.675|10.062|10.075|9.713|9.912|9.688|9.469|9.756|9.738|10.256|9.869|9.731|10.019|9.688|9.488|8.981|8.588|8.444|7.925|9.631|9.781|9.356|9.325|9.669|9.188|10.287|9.719|10.681|11.338|11.631|11.75|11.431|10.912|10.963|10.812|11.219|11.281||10.756|10.419|10.906|12.213|12.037|11.6|12.044|11.669|11.925|12.106|11.706|11.162|12.887|12.45|12.262|11.325|12|12.656|10.875|10.262|11.656|12.456|11.506|8.9|8.219|8.287|8.525|10.15|9.512|9.312|9.706
07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.675|0.681|0.686|0.702|0.709|0.685|0.711|0.706|0.701|0.742|0.746|0.756|0.77|0.76|0.766|0.772|0.759|0.758|0.778|0.791|0.781|0.784|0.769|0.782|0.767|0.765|0.758|0.766|0.764|0.798|0.778|0.765|0.758|0.778|0.787|0.772|0.771|0.791|0.791|0.813|0.803|0.796|0.781|0.798|0.78|0.765|0.77|0.77|0.775|0.804|0.817|0.816|0.814|0.786|0.77|0.783|0.759|0.77|0.77|0.799|0.788|0.828|0.849|0.832||0.892|0.867|0.773|||0.668|0.677|0.582|0.58|0.562|0.549|0.562|0.547|0.568|0.568|0.567|0.57|0.57||0.561|0.546|0.58|0.578|0.532|0.57|0.567|0.593|0.554|0.543|0.581|0.588|0.606|0.61|0.61|0.639|0.618|0.656|0.637|0.684|0.69|0.686|0.632|0.583|0.589|0.589|0.564|0.541|0.534|0.531|0.513|0.504|0.486|0.474|0.474||0.464|0.442|0.431|0.441|0.436|0.446|0.479|0.487|0.524|0.526|0.531|0.539|0.534|0.508|0.534||0.544|0.555|0.573|0.568|0.553|0.556|0.551|0.561|0.568|0.573|0.579|0.591|0.588|0.557|0.557|0.534|0.556|0.579|0.573|0.632|0.611|0.593|0.589|0.637|0.645|0.657|0.634|0.639|0.626|0.647|0.667|0.606|0.579|0.564|0.551|0.544|0.531|0.549|0.562|0.56|0.557|0.573|0.549|0.535|0.547|0.525|0.519|0.537|0.524|0.519|0.504|0.499|0.497|0.484|0.484|0.493|0.497|0.482|0.445|0.443|0.446|0.438|0.424|0.411|0.406|0.387|0.412|0.399|0.406|0.398|0.408|0.391|0.435|0.431|0.468|0.518|0.521|0.517|0.51|0.501|0.504|0.499|0.504|0.504||0.497|0.492|0.496|0.529|0.534|0.517|0.52|0.512|0.504|0.532|0.526|0.491|0.558|0.468|0.408|0.396|0.401|0.399|0.391|0.379|0.385|0.391|0.399|0.366|0.362|0.362|0.369|0.397|0.4|0.383|0.388
07885|100760|/equities/sh-dragon|SHANGHAICOMP|8.39|8.48|8.94|9.6|9.46|9.52|9.52|11|9.14|9.93|9.64|10.04|10.21|10.93|10.94|9.17|9.28|8.7|9.25|8.39|8.16|8.31|8.39|7.42|7.17|6.8|6.97|6.97|7.3|7.19|7.49|7.07|6.86|7.69|7.97|7.93|8.45|6.13|5.58|5.62|5.44|5.45|5.5|6.11|5.92|5.02|5.46|5.62|5.78|6.4|5.89|5.71|5.58|5.48|5.38|5.83|5.71|6.12|5.78|5.85|5.77|5.99|6.5|5.71||5.72|5.87|5.6|5.87|5.15|5.25|5.54|4.96|4.94|4.75|4.61|5.02|5|5.16|5.46|5.17|5.39|5.24||5.14|5.19|5.34|5.39|5.12|5.41|5.64|6.14|6.09|5.66|6.01|4.97|5.13|5.12|5.27|5.41|5.2|5.69|5.56|5.84|5.85|6.04|6.25|5.95|5.86|5.38|5.08|5.42|5.58|5.75|5.65|5.6|5.45|5.3|5.23||5.39|4.89|4.65|4.9|5.23|5.59|5.89|6.1|6.26|6.31|6.67|6.8|6.82|6.65|6.62||6.33|6.51|6.57|6.65|6.61|6.81|6.54|6.76|7.01|7.2|7.65|7.87|7.65|7.58|7.62|7.25|7.53|7.38|7.31|8.08|7.94|7.88|7.88|8.46|8.58|8.59|8.42|8.6|8.94|8.63|8.44|8.19|8|7.84|7.47|7.35|7.65|7.74|8.42|8.27|8.36|8.88|8.29|8.53|9.08|8.51|8.58|9.69|8.59|8.67|8.46|8.09|7.96|8.16|7.72|7.79|7.96|7.83|7.86|7.66|8.02|7.74|7.3|7.03|6.89|6.29|7.27|7.02|7.46|7.59|7.31|6.93|8.11|7.86|9.16|10.47|10.19|10.64|10.28|10.11|10.19|9.66|10.3|10.06||9.56|9.24|9.52|11.18|10.73|10.14|10.21|9.88|9.99|10.58|10.6|10.4|11.97|11.93|11.06|8.71|8.67|8.49|8.25|7.81|8.22|9.33|9.48|8.52|8.53|8.34|8.67|9.5|9.49|9.96|9.78
07886|101087|/equities/great-wisdom|SHANGHAICOMP|6.75|6.83|6.436|7.264|7.291|6.818|6.227|6.691|6.654|7.245|6.691|7.391|7.436|8.018|7.291|6.264|5.382|5.164|5.609|5.809|5.782|6.154|6.627|6.382|6.2|6.054|5.846|6.146|6.9|7.164|8.127|7.282|6.8|6.591|6.182|5.182|5.009|5.082|4.782|4.409|4.482|4.673|5.255|4.964|4.182|3.327|3.473|3.657|3.664|3.923|4.182|3.671|3.587|3.273|3.266|3.51|3.336|3.482|3.343|3.427|3.343|3.525|3.343|3.238||3.392|3.497|3.105|3.196|3.063|3.077|3.084|2.937|2.951|2.811|2.671|2.895|2.874|3.063|3.175|3.112|3.329|3.469||3.119|3.056|3.329|3.322|3.126|3.231|3.28|3.399|3.308|3.343|3.315|3.434|3.546|3.615|3.769|3.762|3.741|4.021|3.923|4.273|4.175|4.311|4.14|4.395|4.101|3.78|3.556|3.86|4.066|4.28|4.322|4.332|4.028|3.923|3.818||3.724|3.668|3.521|3.804|4.052|4.385|4.787|4.822|5.073|5.196|5.486|5.507|5.178|4.738|5.136||4.78|5.08|5.175|5.105|5.234|5.605|4.937|4.766|5.077|5.283|5.619|5.899|5.542|5.538|5.556|4.846|4.968|5.266|5.206|5.794|5.927|5.843|6.038|7.161|7.843|7.909|7.78|8.108|8.273|8.615|8.587|9.049|9.011|8.178|8.42|8.874||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|3.74|3.7|3.77|3.85|3.94|3.87|3.98|3.83|3.81|3.83|3.74|3.67|3.69|3.55|3.53|3.58|3.51|3.51|3.62|3.68|3.69|3.93|3.95|3.84|3.72|3.67|3.61|3.72|3.71|3.97|3.9|3.77|3.69|3.93|3.98|3.68|3.82|3.27|3.28|3.28|3.24|3.23|3.25|3.33|3.36|3.34|3.61|3.74|3.91|3.89||3.92|3.88|3.75|3.73|3.9|3.88|3.9|3.97|4.2|4.28|4.07|4.1|4.06||4.24|4.2|4.05|4.22|4.11|4.06|4.03|3.87|3.87|3.8|3.66|3.92|3.87|4.08|4.22|4.13|4.17|4.07||4.04|4|4.25|4.22|4.04|4.22|4.28|4.4|4.32|4.28|4.32|4.42|4.64|4.56|5.08|5.1|5.27|5.72|5.55|5.46|5.58|5.91|5.74|5.59|5.44|5.4|5.31|5.65|5.87|5.83|5.86|5.75|5.57|5.5|5.52||5.6|5.19|5.01|5.1|5.18|5.54|5.58|5.67|5.89|6.06|6.28|6.56|6.34|6.11|6.37||6.04|6.03|5.74|5.84|5.88|6.07|5.84|6.1|6.37|6.72|6.81|6.87|6.92|6.91|6.84|6.8|6.74|6.88|7.05|7.71|7.71|7.78|7.63|7.98|7.95|8|7.87|8.07|8.01|8.84|8.87|9.02|9.07|8.96|8.87|8.84|8.12|8.21|8.53|8.48|8.27|8.7|8.46|8.28|8.5|8.51|8.98|9.99|10.1|9.43|9.35|8.59|8.27|7.92|7.84|8.09|7.98|7.43|7.56|7.73|7.36|7.43|7.22|6.83|6.73|6.49|7.31|7.32|7.65|7.48|7.91|7.49|8.34|8.26|8.8|9.24|9.5|9.8|9.94|9.63|9.82|9.64|10.13|9.16||8.99|8.77|9.1|9.66|9.61|9.37|9.62|9.3|9.24|10.13|10.11|9.89|10.87|10.45|10.07|9.2|9.68|9.45|9.35|8.99|9.19|9.55|9.34|9.19|9.29|9.71|10.08|11.57|12.7|11.06|11.08
07888|100292|/equities/shanghai-elec|SHANGHAICOMP|4.38|4.44|4.52|4.82|4.92|4.79|4.86|4.84|4.72|4.84|4.79|4.68|4.7|4.49|4.47|4.7|4.52|4.44|4.65|4.85|4.96|5.35|5.56|5.35|5.21|5.26|5.18|5.43|5.79|5.11|4.39|4.31|4.26|4.31|4.39|4.29|4.39|4.03|4.08|4.06|4.03|4.02|3.96|4.21|4.07|4.12|4.16|4.24|4.5|4.67|4.6|4.55|4.54|4.45|4.4|4.61|4.57|4.57|4.54|4.78|4.69|4.76|4.7|4.63||4.79|4.79|4.59|4.79|4.47|4.6|4.56|4.34|4.36|4.35|4.08|4.15|4.23|4.44|4.67|4.67|4.6|4.67||4.6|4.59|4.77|4.98|4.84|5.08|5.06|5.17|5.17|5.14|5.41|5.5|5.56|5.5|5.38|5.52|5.25|5.13|4.9|5.09|4.98|5.08|5.01|4.89|4.9|4.86|4.7|5.09|4.91|5.05|4.97|5.12|5.08|4.99|4.9||4.99|4.86|4.5|4.73|4.5|4.57|4.68|4.9|5.24|5.06|5.24|5|4.94|4.23|4.47||4.15|4.57|4.69|4.75|5|5.2|4.97|5.35|5.16|5.96||||||||5.76|5.35|5.69|5.69|6.01|5.82|5.11|4.91|4.51|4.35|4.43|4.38|4.42|4.46|4.87|4.43|4.02|3.95|3.9|3.83|3.95|3.98|3.98|3.96|4.04|4.04|4.19|4.03|4.05|4.14|4.5|4.23|4.31|4.4|4.15|4.04|4.04|4.06|4.19|4.24|4.37|4.35|4.35|4.45|4.41|4.24|4.02|4.05|3.93|4.1|4.04|4.15|4.31|4.51|4.38|4.95|4.67|5.08|5.58|5.9|5.93|5.94|5.82|5.83|5.78|5.81|5.8||5.6|5.51|5.61|5.85|5.9|5.72|5.8|5.68|5.63|5.92|6.11|5.85|6.39|5.8|5.66|5.3|5.5|5.48|5.1|4.92|5.04|5.25|5.22|5.15|5.15|5.35|5.37|6.09|6.3|5.75|5.6
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|10.08|10.03|10.01|11|11|10.53|9.93|10.24|9.85|10.05|9.95|9.81|9.87|9.32|9.29|9.45|8.84|8.88|9.53|9.72|9.65|10|9.95|10.86|10.9|11.03|11.64|10.77|10.85|10.29|10.53|10.1|9.87|10.82|10.99|10.65|10.69|9.99|9.89|10.49|8.89|8.65|8.46|9.03|8.86|8.31|9.24|10.2|10.14|9.82|10.11|9.64|9.65|9.63|9.55|8.82|8.8|8.98|8.91|9.41|9.63|9.58|10.09|10.14||9.87|10.28|9.95|9.95|9.3|9.44|9.44|8.91|9.4|9.12|8.63|9.7|9.89|10.29|11.14|10.96|11.24|11.2||10.93|10.58|11.67|11.08|10.71|11.62|10.75|9.66|9.48|9.05|9.35|10.1|10.3|10.4|10.31|11.76|10.27|10.85|9.95|8.84|10.41|9.39|8.78|8.48|8.18|7.62|7.45|8.87|9.23|9.3|9.12|8.11|7.89|7.54|7.22||7.25|6.94|6.02|6.65|7.4|8.25|9.88|11.58|11.05|10.64|11.37|10.27|9.79|9.23|11.16||10.44|12.51|11.11|11.3|10.73|10|9.87|9.15|||||10.64|10.11|9.42|9.01|10.29|10.09|11.6|11.61|11.23|11.1|10.34|11.45|10.49|10.48|10.23|10.15|10.35|9.95|9.76|9.25|9.27|9.35|9.14|8.89|8.64|9.31|9.23|9.25|9.61|10.2|9.98|10.15|11.25|10.71|9.96|9.85|9.8|9.24|9.53|9.74|9.58|10.23|10.59|10.02|9.87|9.35|10.14|9.59|9.64|9.64|8.86|8.53|8.27|7.99|9.26|8.99|9.22|8.84|8.97|8.75|9.08|9.89|10.27|11.39|12.17|13.14|12|12.02|11.76|11.21|11.86|11.47||11.2|10.63|10.78|12.57|12.55|12.55|12.18|11.62|10.46|10.77|10.42|9.7|10.96|10.38|10.68|9.9|9.79|9.96|8.01|7.64|8.08|8.7|8.59|8.37|8.76|9.49|9.52|9.83|10.23|11.06|11.21
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07895|100430|/equities/fosun-pharm|SHANGHAICOMP|18.25|18.92|19.3|19.67|20.26|19.59|19.88|21.65|21.42|22.7|21.75|21.52|20.08|17.78|17.95|18.01|17.67|18.49|18.69|19.84|18.31|17.98|17.71|17.39|17.84|18.35|15.78|17.23|17.84|17.96|15.55|13.89|13.78|11.89|12.14|11.48|11.55|11.25|11.2|12.12|11.56|11.61|10.99|11.19|11.03|10.48|10.85|11.74|12|12.45|11.91|12.48|12.56|12.44|11.71|12.14|11.61|11.8|12.1|11.92|11.68|11.95|11.93|11.81||11.23|11|11.2|10.95|10.17|10.3|10.29|9.62|9.67|9.48|9.23|9.65|9.62|9.65|10.26|10.2|10.59|10.85||10.69|10.33|11.29|11.08|10.95|11.49|11.35|11.73|11.4|11.02|11.62|11.57|11.44|10.31|10.06|10.38|9.92|10.35|10.06|10.05|10.16|10.01|9.42|9.88|9.59|9.41|9.23|9.96|9.84|9.47|9.43|9.31|8.9|8.9|8.76||8.8|8.31|8.08|8.54|8.65|8.59|9|9.41|9.52|9.69|10.11|9.98|9.76|9.28|9.78||9.35|9.75|9.89|10.16|10.2|10.59|10.47|10.34|10.25|10.74|11.1|11.58|11.46|10.87|10.34|10.07|10.77|10.99|10.87|11.66|11.93|11.89|11.51|11.89|11.98|12|11.84|12.22|12.45|12.69|12.86|12.68|12.6|12.43|11.95|12.04|11.81|12.91|13.39|13.47|14.08|14.81|14.13|14.27|14.73|14.16|14.05|14.61|14.28|14.25|13.63|14.16|13.77|13.51|13.88|14.7|14.37|13.63|13.14|13.54|14.22||12.707|11.487|11.847|10.98|12.887|13.133|15.027|14.887|15.393|14.093|14.653|14.94|14.907|16.667|15.52|14.993|14.24|13.967|13.707|13.633|13.867|14.22||12.96|12.86|13.4|13.253|14.093|13.4|13.047|12.82|12.327|12.907|13.167|12.72|13.887|13.967|13.093|12.36|11.673|11.913|10.96|10.62|10.7|11.887|11.907|11.993|11.353|10.747|10.313|10.727|10.32|9.62|9.753
07896|100766|/equities/fudan-forward|SHANGHAICOMP|6.112|5.917|5.663|6.479|6.337|6.225|6.852|7.278|7.343|7.615|7.763|7.035|6.112|5.911|5.58|5.473|5|5.077|5.349|5.272|5.219|5.592|5.746|5.497|5.42|5.083|4.947|5.195|5.544|6.183|6.03|5.965|5.799|5.166|5.308|5.237|5.331|4.97|4.87|4.828|4.894|4.834|4.852|4.905|4.698|4.468|4.657|5.006|5.118|5.396|5.544|5.414|4.994|4.408|4.746|4.669|4.237|4.491|4.296|4.84|4.87|4.444|4.538|4.012||4.053|4.319|3.225|3.337|3.178|3.183|3.213|3.077|3.083|2.988|2.917|3.112|3.142|3.201|3.308|3.201|3.361|3.426||3.178|3.189|3.39|3.485|3.302|3.29|3.302|3.397|3.237|3.266|3.491|3.284|3.373|3.331|3.42|3.544|3.367|3.639|3.55|3.574|3.846|3.846|4.012|3.864|3.787|3.32|3.195|3.55|3.663|3.793|3.675|3.627|3.562|3.414|3.373||3.284|3.142|3.006|3.248|3.39|3.68|3.899|4.213|4.012|4.053|4.254|4.373|4.272|4.071|4.243||3.929|4.142|4.237|4.237|4.266|4.468|4.438|4.485|4.527|4.515|4.734|6.392|6.231|6.185|6.146|6.208|6.038|6.077|6.008|6.654|6.515|6.515|6.415|7.131|7.138|7.023|6.931|7.208|7.123|7.292|7.646|6.7|6.269|6.254|6.031|5.977|5.992|6.261|6.7|6.715|6.454|6.815|6.792|6.731|7|6.669|6.515|7.354|6.954|6.869|6.561|6.677|6.538|6.577|6.761|7.008|6.823|6.631|6.485|6.439|6.462|6.285|6.154|5.854|5.677|5.3|6.223|6.215|6.385|5.492|5.915|5.538|6.531|8.62|9.39|10.77|10.68|10.45|10.18|9.97|9.99|9.6|10|9.76||9.48|9.19|9.54|10.83|10.66|10.14|10.08|9.82|9.62|10.47|10.38|10.09|11.43|11.01|10.9|10.29|10.62|10.33|10.04|9.55|9.99|11.39|11.23|10.28|10.12|9.59|10.05|11.39|11.5|12.19|11.75
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07899|102096|/equities/dajiang|SHANGHAICOMP|5.69|5.98|||||6.56|6.24|5.96|6.72|5.5|5.62|5.92|5.71|5.69|5.59|5.21|5.27|5.59|5.72|5.64|6.15|6.24|6.02|5.93|5.46|5.35|5.78|5.3|5.52|5.81|5.28|5.19|5.66|5.89|5.59|5.75|4.03|3.91|3.89|3.72|3.64|3.58|3.74|3.66|3.5|3.85|3.94|4.13|4.31|4.22|4.16|4.08|4.09|3.96|3.88|3.83|3.87|4.03|4.2|4.37|4.45|4.45|4.41||4.26|4.3|4.3|4.37|4.09|4.08|4.12|4.01|4.14|3.85|3.76|4.08|4.06|4.15|4.33|4.36|4.51|4.43||4.35|4.46|4.79|4.79|4.59|4.73|4.55|4.77|4.53|4.63|4.68|4.71|4.82|4.68|4.95|5.05|5.03|5.29|5.14|5.5|5.61|5.66|6.22|6.01|6|5.86|5.34|5.86|5.98|6.29|6.18|6.08|6.09|5.58|5.4||5.18|5.09|5.06|5.11|5.2|5.44|6.12|6.62|6.65|6.78|6.75|7.18|6.84|6.5|7.06||6.27|6.84|7.01|7.01|7.17|7.45|7.13|7.58|7.98|8.17|9.45|8.76|8.46|8.81|8.25|8.23|8.64|8.59|8.95|8.41|7.43|8.15|8.73|7.67|7.19|7.52|7.36|7.45|||6.15|5.93|5.73|5.77|5.57|5.57|5.54|5.49|5.99|5.35|5.59|5.72|5.57|5.97|5.75|5.7|5.87|6.35|6|5.99|5.95|6.01|5.91|5.87|5.84|6.2|6.09|6.02|5.78|5.84|6.18|5.68|5.46|5.24|5.12|4.75|5.5|5.5|5.72|5.71|5.96|5.73|7.02|6.67|6.58|7.55|7.86|8.23|8.19|8.17|7.91|7.59|7.91|7.83||7.55|7.31|7.08|8.2|7.74|7.36|7.42|7.3|7.04|7.85|7.91|7.56|8.19|7.7|7.55|6.95|7.78|7.14|7.12|6.73|7.03|8.29|8.21|8.32|8.37|6.5|7.01|7.23|7.58|7.3|7.49
07900|102098|/equities/dajiang-b|SHANGHAICOMP|0.354|0.359|||||0.371|0.365|0.36|0.384|0.359|0.371|0.377|0.373|0.376|0.376|0.362|0.362|0.376|0.382|0.375|0.383|0.383|0.382|0.377|0.364|0.36|0.357|0.353|0.355|0.355|0.347|0.338|0.35|0.353|0.359|0.331|0.313|0.308|0.303|0.3|0.292|0.288|0.292|0.29|0.288|0.299|0.307|0.313|0.322|0.316|0.315|0.305|0.296|0.277|0.286|0.287|0.283|0.286|0.308|0.313|0.318|0.317|0.31||0.332|0.319|0.307|0.309|0.287|0.279|0.275|0.257|0.256|0.242|0.234|0.246|0.245|0.254|0.258|0.259|0.263|0.259||0.26|0.255|0.266|0.27|0.256|0.26|0.249|0.259|0.246|0.28|0.304|0.304|0.302|0.312|0.313|0.326|0.323|0.334|0.33|0.345|0.349|0.35|0.378|0.358|0.363|0.357|0.333|0.346|0.362|0.369|0.361|0.344|0.339|0.327|0.324||0.323|0.315|0.303|0.306|0.306|0.305|0.325|0.331|0.376|0.379|0.378|0.386|0.382|0.366|0.385||0.386|0.392|0.403|0.399|0.388|0.4|0.385|0.393|0.402|0.412|0.438|0.43|0.42|0.42|0.41|0.39|0.39|0.43|0.42|0.43|0.42|0.42|0.43|0.47|0.45|0.47|0.47|0.47|||0.42|0.41|0.41|0.41|0.4|0.4|0.39|0.39|0.39|0.38|0.38|0.39|0.38|0.38|0.38|0.36|0.36|0.38|0.36|0.37|0.36|0.36|0.36|0.35|0.35|0.36|0.36|0.35|0.33|0.33|0.33|0.32|0.31|0.3|0.3|0.29|0.3|0.29|0.3|0.29|0.3|0.3|0.32|0.33|0.33|0.38|0.39|0.4|0.39|0.4|0.4|0.39|0.39|0.39||0.39|0.38|0.37|0.41|0.41|0.4|0.39|0.39|0.38|0.4|0.39|0.38|0.41|0.39|0.35|0.33|0.35|0.34|0.34|0.33|0.33|0.34|0.34|0.34|0.36|0.31|0.32|0.34|0.34|0.35|0.34
07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.7|3.72|3.75|3.95|4.02|3.99|3.92|3.98|3.79|3.88|3.78|3.88|3.92|3.7|3.72|3.72|3.56|3.66|3.86|3.93|3.99|4.15|4.24|3.99|4|3.93|3.7|3.83|3.85|3.88|3.96|3.8|3.71|3.96|4.08|3.69|3.79|3.39|3.31|3.35|3.3|3.23|3.24|3.24|3.31|3.42|3.55|3.55|3.62|3.84|3.93|3.84|3.78|3.72|3.64|3.79|3.73|3.92|3.94|4.1|3.98|4.11|4.09|4.06||3.93|3.95|3.81|4.08|3.87|3.88|3.9|3.81|3.77|3.64|3.51|3.96|3.54|3.7|3.89|3.87|4.04|3.94||3.89|3.62|3.91|3.94|3.64|3.9|3.88|4.03|3.9|3.94|3.96|4.23|4.4|4.53|4.95|5.25|4.65|5.03|4.93|5.11|5.744|5.617|5.506|5.7|5.667|5.606|5|5.822|6.222|6.567|6.639|6.644|6.167|5.9|5.733||5.511|5.667|5.633|6.267|6.306|6.595|6.956|7.233|7.467|7.656|7.972|8.328|7.883|7.567|8.083||8.328|8.6|8.489|8.561|8.65|8.983|8.617|8.717|8.906|8.778|8.961|9.228|8.922|8.583|8.511|8.333|8.422|8.544|8.044|9.217|9.256|9.256|9.322|10.061|10.011|10.028|10.217|10.372|10.478|10.3|10.45|10.222|10.15|10.2|9.944|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07902|100947|/equities/haixin-group|SHANGHAICOMP|6.14|6.31|6.44|7.05|6.67|6.78|6.37|6.44|6.32|6.63|6.39|6.89|6.87|6.44|6.25|6.35|6.08|6.09|6.78|7|7.34|7.25|7.19|7.23|7.18|7.07|6.8|7.29|7.79|8.69|8.22|7.66|7.65|7.63|7.95|7.72|7.93|7.55|7.84|8.21|8|8.11|7.54|7.79|7.75|7.27|8.51|8.4|9.04|7.44|7.11|6.91|6.51|6.38|6.22|6.05|5.92|5.72|5.69|5.9|5.85|6.13|6.14|5.97||6.43|5.87|5.46|5.86|5.38|5.28|5.4|5.19|5.1|5|4.74|5.16|5.11|5.43|5.71|5.7|5.74|5.8||5.71|5.56|5.98|6.15|5.72|6.27|6.49|6.84|6.89|6.92|5.98|6.1|5.61|5.61|5.9|6.13|5.87|6.29|6.2|6.58|6.7|6.73|6.58|7.2|6.75|6.49|6.25|6.98|7.63|7.37|7.33|7.25|6.97|6.62|6.39||6.22|6.21|5.79|6.37|6.53|7.05|8.33|8.86|8.67|8.35|8.44|8.29|8.23|7.75|8.13||7.58|8.26|8.11|8.14|8.47|8.95|8.44|8.59|9.01|9.53|10.38|11.06|10|9.92|9.48|9.5|9.59|9.59|9.25|10.81|11.14|12.21|12.17|14.23|13.04|12.64|12.7|13.92|13.99|13.83|11.4|10.99|8.54|8.35|7.94|7.35|7.1|7.28|8.29|6.49|7|6.95|6.65|6.86|6.64|5.69|5.8|6.09|5.9|5.99|5.68|5.68|5.57|5.44|5.56|5.96|5.65|5.66|5.43|5.3|5.45|5.37|5.18|4.83|4.9|4.64|5.15|5.12|5.31|5.24|5.24|4.96|5.62|5.63|5.81|6.83|7.38|7.18|7.21|7.17|7.2|6.91|7.26|7.47||6.75|6.4|6.12|6.86|6.09|5.82|5.87|5.69|5.55|5.99|6.13|5.86|6.27|5.85|5.69|5.35|5.37|5.12|4.82|4.59|4.83|5.14|5.02|4.9|4.96|4.85|5.4|5.94|6.02|6.12|5.82
07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.457|0.486|0.482|0.498|0.502|0.498|0.491|0.485|0.483|0.506|0.512|0.528|0.528|0.525|0.515|0.53|0.515|0.52|0.533|0.54|0.533|0.535|0.548|0.537|0.529|0.53|0.517|0.529|0.547|0.554|0.545|0.517|0.514|0.53|0.546|0.542|0.54|0.569|0.569|0.586|0.58|0.568|0.539|0.542|0.541|0.524|0.568|0.562|0.593|0.564|0.55|0.534|0.51|0.496|0.481|0.475|0.478|0.471|0.463|0.485|0.487|0.491|0.49|0.464||0.502|0.454|0.432|0.44|0.421|0.408|0.409|0.39|0.383|0.37|0.362|0.379|0.375|0.385|0.395|0.39|0.392|0.394||0.392|0.385|0.409|0.414|0.398|0.404|0.416|0.424|0.41|0.427|0.407|0.408|0.395|0.408|0.415|0.425|0.418|0.435|0.431|0.447|0.462|0.464|0.465|0.459|0.451|0.444|0.428|0.454|0.476|0.467|0.46|0.455|0.444|0.44|0.43||0.434|0.428|0.409|0.423|0.428|0.432|0.47|0.479|0.502|0.496|0.494|0.499|0.491|0.467|0.488||0.482|0.494|0.498|0.5|0.504|0.524|0.5|0.511|0.528|0.559|0.579|0.597|0.557|0.539|0.522|0.485|0.499|0.54|0.51|0.599|0.6|0.624|0.613|0.738|0.717|0.721|0.715|0.74|0.774|0.776|0.725|0.774|0.641|0.622|0.608|0.588|0.575|0.571|0.59|0.504|0.522|0.522|0.504|0.514|0.488|0.444|0.449|0.451|0.437|0.438|0.421|0.419|0.414|0.403|0.404|0.424|0.419|0.407|0.378|0.374|0.381|0.371|0.36|0.338|0.337|0.318|0.337|0.324|0.339|0.324|0.334|0.317|0.353|0.369|0.382|0.44|0.463|0.465|0.472|0.469|0.479|0.465|0.474|0.486||0.467|0.444|0.441|0.471|0.46|0.44|0.435|0.421|0.414|0.44|0.444|0.414|0.474|0.425|0.373|0.355|0.366|0.354|0.347|0.335|0.346|0.352|0.351|0.338|0.343|0.335|0.346|0.375|0.395|0.398|0.384
07904|100756|/equities/highly|SHANGHAICOMP|7.91|7.17|7.18|7.91|7.84|7.55|7.89|7.43|7.21|7.42|7.54|6.97|7.11|6.82|6.63|6.59|6.26|6.18|6.73|6.85|7.18|8.04|6.71|6.68|6.43|6.3|6.13|6.35|6.61|7.17|7.17|6.81|6.84|7.25|6.88|6.95|6.69|6.16|6.02|6.02|6.05|5.99|5.69|5.68|5.7|5.42|6.15|6.42|6.73|7.23|7.13|7.05|6.77|6.61|6.46|7.28|6.81|6.77|6.76|7.31|7.15|7.6|8.14|7.94||7.78|7.87|7.4|7.41|6.56|6.45|6.47|6.25|6.53|6.1|5.8|6.23|6.33|6.54|7.12|7.08|7.51|7.86||6.18|6.25|6.73|6.74|6.49|6.63|6.7|6.83|6.6|6.84|6.84|6.79|7.01|7.13|7.53|7.63|7.54|7.95|7.69|8|8.08|8.73|7.88|7.97|7.79|7.38|7.13|7.77|7.9|8.52|8.39|8.14|7.98|7.4|7.22||6.97|6.82|6.59|7.26|7|7.03|8.14|7.76|8.87|8.6|8.73|9.27|8.45|7.82|8.91||9.2|9.42|9.54|10.29|10.79|10.61|9.82|10.34|10.86|11.81|12.22|12.89|13.47|11.7|12.29|11.8|13.3|13.54|12.72|9.85|9.56|8.95|9.01|9.75|9.59|9.33|9.1|9.13|9.08|9.3|9.48|9.14|8.82|8.55|8.3|8.21|8.18|8.72|8.8|8.69|8.98|9.11|8.77|9.01|8.95|8.83|9.22|9.65|9.72|9.27|9.14|9.3|9.1|9.06|9.06|9.36|9.38|9.66||9.49|8.9|8.66|8.01||7.255|6.636|7.636|7.527|7.873|7.8|8.354|7.955|7.836|7.8|8.273|9.146|9.627|9.673|8.791|8.618|8.509|8.027|8.345|8.273||7.818|7.718|7.691|8.673|8.427|8.273|8.445|8.6|7.745|8.345|7.455|6.809|7.554|7.491|7.064|6.418|6.482|6.282|5.955|5.673|6.173|6.745|6.573|5.891|5.582|5.446|6.045|6.273|6.373|6.482|6.582
07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.551|0.545|0.544|0.556|0.558|0.551|0.556|0.547|0.545|0.558|0.567|0.57|0.58|0.578|0.572|0.571|0.559|0.56|0.574|0.573|0.569|0.582|0.551|0.55|0.546|0.543|0.537|0.54|0.545|0.56|0.568|0.56|0.551|0.579|0.561|0.567|0.562|0.558|0.555|0.553|0.553|0.545|0.54|0.54|0.536|0.551|0.581|0.595|0.608|0.614|0.622|0.622|0.613|0.598|0.59|0.608|0.585|0.585|0.583|0.604|0.598|0.61|0.634|0.594||0.652|0.626|0.578|0.572|0.535|0.519|0.523|0.496|0.499|0.491|0.476|0.496|0.488|0.495|0.51|0.505|0.516|0.514||0.484|0.475|0.488|0.492|0.474|0.475|0.477|0.485|0.471|0.498|0.518|0.513|0.515|0.537|0.547|0.55|0.542|0.561|0.551|0.559|0.559|0.573|0.555|0.542|0.538|0.529|0.517|0.528|0.547|0.559|0.544|0.526|0.516|0.498|0.496||0.499|0.486|0.475|0.483|0.48|0.478|0.49|0.485|0.564|0.568|0.574|0.586|0.578|0.562|0.591||0.577|0.592|0.609|0.621|0.628|0.632|0.616|0.622|0.635|0.643|0.655|0.672|0.667|0.63|0.627|0.595|0.606|0.648|0.645|0.65|0.65|0.636|0.628|0.693|0.688|0.687|0.668|0.678|0.671|0.68|0.692|0.689|0.653|0.64|0.633|0.628|0.618|0.638|0.645|0.64|0.636|0.633|0.608|0.615|0.612|0.606|0.609|0.624|0.601|0.6|0.587|0.594|0.584|0.57|0.571|0.592|0.596|0.585||0.535|0.526|0.518|0.496||0.487|0.453|0.47|0.448|0.466|0.442|0.457|0.433|0.459|0.48|0.484|0.509|0.511|0.497|0.479|0.466|0.466|0.457|0.464|0.464||0.45|0.443|0.446|0.487|0.484|0.473|0.474|0.471|0.449|0.484|0.468|0.422|0.468|0.434|0.381|0.36|0.368|0.361|0.355|0.347|0.362|0.367|0.373|0.351|0.355|0.355|0.354|0.379|0.396|0.388|0.389
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07907|100688|/equities/hongda-mining|SHANGHAICOMP|6.89|6.92|7.01|7.51|7.68|7.54|7.74|7.27|7.11|7.21|7.04|7.22|7.54|6.99|6.99|7.14|6.98|6.81|7.64|7.43|7.46|7.91|8.01|8.16|8.17|7.81|7.4|7.65|8.01|8.56|8.7|8.47|8.48|8.65|9.14|8.95|8.21|8.86|8.38|8.44|7.93|8.02|7.33|7.92|7.92|7.31|8.64|9.02|9.41|10.27|10.49|10.52|10.35|9.84|9.64|10.8|10.54|10.86|10.72|11.73|11.96|11.31|11.8|11.76||13|12.49|13.36|12.69|13.49|12.19|10.07|10.3|9.66|8.78|8.42|8.83|8.26|8.57|8.96|8.49|8.84|8.66||8.25|8.85|9.32|8.82|8.74|8.48|8.22|8.05|7.46|8.75|8.4|8.41|8.47|8.79|8.8|8.12|8.03|7.93|7.74|8.05|8.51|8.71|8.07|8.54|8.39|7.8|7.65|9.29|9.63|10.27|11.21|10.59|10.38|9.28|8.79||8.97|8.92|7.32|8.24|7.99|8.75|10.09|10.85|11.69|11.51|12.94|11.92|11.32|10.65|12.3||12.2|13.49|14.92|14.49|13.44|13.46|12.67|12.76|13.44|13.77|14.44|14.53|14.17|14.07|13.91|13.12|14.69|14.06|13.63|14.78|16.29|15.77|10.77||||||||||||||9.79|9.63|9.49|9.14|9.03|9.67|9.23|9.66|9.58|9.37|9.72|10.85|9.98|10.19|10.01|10.76|10.71|10.77|11.42|10.37|8.21|8.19|7.88|7.93|8.04|7.81|7.61|7.5|6.95|6.54|7.53|7.15|7.46|7.14|7.47|6.92|8.29|9.1|8.94|9.5|9.83|10|10.08|10.05|9.82|9.19|9.24|9.23||8.88|8.82|8.43|9.24|9.07|8.57|8.85|8.39|8.55|8.95|8.44|8.1|9|8.63|8.54|8|7.77|7.69|7.15|6.72|7.1|7.94|7.52|7.08|7.61|7.79|7.62|9.35|10.01|8.87|9.47
07908|100765|/equities/double-coin-a|SHANGHAICOMP|11.82|10.15|10.35|11.08|10.93|10.38|10.6|10.52|9.95|9.5|9.34|9.5|9.41|9.06|8.92|9.09|8.67|8.59|9.35|9.36|9.42|10.22|9.71|9.56|9.34|9.15|8.8|9.25|9.72|10.72|10.6|9.93|9.74|10.23|10.73|10.4|10.14|10.2|8.75|8.91|8.72|8.64|8.55|9.07|8.94|8.73|9.16|9.68|10.1|11|10.88|11.1|11.09|10.32|9.59|9.61|8.88|9.3|9.3|9.83|8.42|8.81|9.16|8.97||9.17|9.05|8.92|8.8|8.19|8.45|8.42|7.93|7.8|7.57|7.3|8.05|8.07|8.49|8.75|8.6|9|9.04||9.05|8.79|9.65|9.29|9.32|8.3|8.36|8.56|8.31|8.73|9.13|9.26|9.33|9.72|10.12|10.49|10.79|10.55|9.93|10.49|10.12|10.53|10.24|10.56|10.03|9.44|9.22|10.11|10.36|10.93|10.77|10.78|10.21|9.88|9.72||9.53|9.17|8.86|9.91|10.08|9.26|10.88|11.78|10.91|11.64|11.65|12|11.69|11.07|12.19||11.41|12.32|12.74|12.98|12.38|13.15|12.66|13.84|13.78|14.1|14.88|15.37|15.2|15.21|14.76|14.1|14.5|15.21|15.3|18.7|18.59|16.83|16.51|17.87|17.78|17.32|16.36|17.18|17.42|17.36|18.3|17.1|17.05|15.78|15.44|15.08|15.47|16.47|17.68|16.85|18.3|19.4|18.96|19.49|20.97|19.12|19.03|22.43|18.3|18.65|18.1|18|17.62|17.8|18.05|18.6|19.56|17.88|17.92|18.65|18.6|17.72|18.66|16.49|16.82|11.5|12.71|12.74|13.57|13.94|12.72|11.74|13.1|13.65|15.26|15.39|17.14|16.89|17.17|16.41|16.93|16.5|16.57|16.52||15.99|15.76|16.02|16.59|17.54|17.24|18.26|18.32|16.52|18.33|18.65|17.96|21.06|20.31|20.21|19.77|20.24|21.18|17.12|15.76|19.12|19.24|21.12|14.42|14.38|11.85|8.62|7.48|7.4|7.27|7.24
07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.715|0.702|0.702|0.713|0.713|0.703|0.705|0.697|0.694|0.697|0.703|0.714|0.709|0.7|0.705|0.713|0.706|0.698|0.711|0.721|0.713|0.722|0.705|0.703|0.696|0.694|0.683|0.687|0.688|0.704|0.713|0.698|0.697|0.716|0.719|0.715|0.708|0.716|0.695|0.701|0.701|0.694|0.684|0.708|0.699|0.694|0.718|0.75|0.771|0.799|0.792|0.804|0.801|0.784|0.758|0.735|0.713|0.747|0.749|0.772|0.735|0.746|0.775|0.74||0.808|0.781|0.72|0.673|0.624|0.576|0.582|0.545|0.544|0.53|0.509|0.533|0.531|0.537|0.533|0.52|0.535|0.527||0.521|0.512|0.541|0.53|0.5|0.468|0.458|0.469|0.451|0.493|0.533|0.528|0.53|0.556|0.56|0.579|0.572|0.58|0.571|0.594|0.599|0.603|0.598|0.583|0.566|0.56|0.552|0.564|0.576|0.585|0.583|0.58|0.561|0.556|0.549||0.548|0.538|0.524|0.541|0.545|0.53|0.56|0.573|0.601|0.612|0.619|0.635|0.62|0.596|0.62||0.607|0.626|0.643|0.639|0.62|0.632|0.618|0.631|0.63|0.623|0.652|0.665|0.666|0.656|0.64|0.592|0.588|0.713|0.727|0.815|0.809|0.776|0.792|0.881|0.885|0.885|0.87|0.874|0.876|0.885|0.898|0.878|0.884|0.863|0.853|0.851|0.833|0.86|0.868|0.851|0.883|0.888|0.846|0.849|0.908|0.879|0.889|0.965|0.899|0.888|0.889|0.881|0.875|0.865|0.858|0.886|0.9|0.857|0.79|0.779|0.784|0.747|0.739|0.675|0.701|0.605|0.646|0.624|0.665|0.644|0.638|0.593|0.647|0.643|0.662|0.702|0.765|0.787|0.798|0.742|0.737|0.729|0.736|0.734||0.724|0.715|0.713|0.796|0.829|0.81|0.834|0.846|0.754|0.856|0.871|0.783|0.907|0.705|0.585|0.525|0.532|0.529|0.489|0.466|0.512|0.511|0.57|0.484|0.467|0.484|0.413|0.395|0.412|0.418|0.407
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.794|0.834|0.914|0.949|0.963|0.886|0.917|0.974|0.918|0.933|0.891|0.843|0.819|0.823|0.819|0.822|0.8|0.737|0.807|0.801|0.762|0.72|0.725|0.77|0.744|0.734|0.787|0.65||||||||||0.588|0.588|0.605|0.55|0.503|0.501|0.516|0.504|0.51|0.54|0.563|0.574|0.603|0.599|0.607|0.544|0.554|0.565|0.618|0.643|0.608|0.575||0.594|0.6|0.562|0.512||0.551|0.484|0.441|0.423|0.394|0.4|0.398|0.373|0.359|0.347|0.346|0.352|0.353|0.349|0.356|0.355|0.333|0.334||0.326|0.327|0.35|0.352|0.335|0.318|0.309|0.315|0.269|0.315|0.359|0.351|0.362|0.369|0.38|0.389|0.382|0.396|0.4|0.419|0.419|0.403|0.439|0.438|0.427|0.427|0.421|0.448|0.427|0.436|0.402|0.395|0.385|0.375|0.367||0.361|0.356|0.34|0.35|0.344|0.333|0.373|0.371|0.428|0.451|0.457|0.467|0.462|0.443|0.473||0.469|0.478|0.492|0.493|0.494|0.507|0.495|0.51|0.522|0.52|0.541|0.535|0.524|0.508|0.504|0.456|0.493|0.546|0.574|0.617|0.595|0.615|0.558|0.632|0.654|0.662|0.643|0.671|0.716|0.683|0.618|0.595|0.56|0.547|0.558|0.568|0.559|0.535|0.541|0.522|0.506|0.512|0.495|0.497|0.502|0.49|0.498|0.52|0.49|0.452|0.437|0.448|0.448|0.427|0.433|0.442|0.428|0.398|0.354|0.341|0.344|0.333|0.318|0.306|0.309|0.296|0.315|0.308|0.317|0.31|0.313|0.299|0.335|0.336|0.353|0.398|0.409|0.421|0.412|0.408|0.404|0.394|0.398|0.395||0.391|0.38|0.386|0.425|0.439|0.417|0.407|0.4|0.391|0.412|0.407|0.386|0.441|0.387|0.359|0.34|0.345|0.336|0.33|0.319|0.331|0.345|0.349|0.33|0.337|0.321|0.317|0.348|0.362|0.371|0.381
07913|100744|/equities/huitong-energy|SHANGHAICOMP|9.19|9.23|10.23|10.56|10.4|9.24|8.94|9.29|8.74|8.89|8.69|8.61|9.04|8.23|8.14|7.9|7.46|7.43|8.15|8.79|8.49|8.45|8.21|8.48|8.2|8.15|7.69|7.8|8.12|8.39|8.96|8.7|8.83|8.28|8.35|8.56|8.19|7.46|7.66|7.12|7.35|7.06|6.49|6.61|6.73|6.6|8.43|8.93|8.88|8.72|8.52|8.3|8.25|8.35|8.1|8.49|8.42|8.52|8.5|8.5|7.91|8.2|8.86|9.34||9.15|8.39|8.04|7.89|7.21|7.42|7.25|6.81|6.83|6.6|6.41|7.22|7.25|7.45|7.67|7.54|7.98|8.07||7.73|7.6|7.85|7.91|7.53|7.49|7.57|7.89|7.79|7.44|7.72|8.05|8.74|10.14|10.39|9.87|8.63|8.28|7.78|8.05|8.04|8.42|8.27|8.39|8.24|7.7|7.36|8.6|8.37|8.79|8.94|9.02|8.55|8.41|8.48||7.58|7.19|6.96|7.24|7.62|8.23|9.07|9.46|9.83|10.62|10.06|10.41|10.12|9.3|11.7||11.3|10.91|10.82|10.73|11.04|11.85|10.57|11.07|11.32|11.44|12.68|12.91|12.78|12.57|12.3|12.27|13.06|12.69|14.16|13.35|13.22|13.03|12.99|14.56|14.63|14.27|14.13|14.44||16|14.42|13.9|13.84|13.15|11.87|11.76|11.71|12.58|12.94|12.85|13.55|14.78|13.85|13.74|14.8|15.72|13.76|11.56|11.41|10.81|11.48|11.82|11.77|10.47|10.8|10.84|11.28|10.66|10.65|10.03|9.82|9.62|9.3|8.86|8.91|8.39|9.76|9.87|9.99|9.7|10.15|9.7|10.33|10.91|10.66|11.93|12.16|12.18|12.18|11.99|12.24|11.49|11.7|11.23||10.79|10.4|10.88|11.64|11.41|11.69|11|10.69|10.8|11.57|11.04|10.19|11.09|10.66|10.31|9.54|10.23|10.37|9.33|8.88|9.58|10.18|9.76|9.58|9.19|9.2|9.95|11.69|11.58|12.19|12.11
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|5.338|5.477|5.285|5.6|5.638|5.723|5.739|5.538|5.261|5.477|5.346|6.2|5.723|5.331|5.346|5.492|5.046|5.115|5.515|5.677|5.946|6.654|6.538|6.754|6.546|6.308|6.2|6.269|6.154|6.823|7.638|6.723|6.523|7.023|7.785|7.254|5.654|4.777|4.754|4.669|4.7|4.577|4.239|4.523|4.477|4.462|4.846|5.115|5.677|5.608|5.692|5.8|5.469|5.531|5.385|6.261|5.792|5.9|5.538|5.815|5.515|5.631|6.585|6.469||6.7|6.692|6.746|7.469|7.069|7.108|6.323|5.592|5.915|5.6|5.085|5.4|5.331|4.815|5.162|4.385|4.208|4.046||4|3.854|4.162|4.192|3.977|3.923|3.992|4.123|4.031|4.246|4.592|4.515|4.692|4.623|4.692|4.761|4.692|4.992|4.777|4.739|4.785|5.023|4.977|4.946|4.823|4.492|4.377|4.485|4.523|4.923|5.115|5.046|4.331|4.292|4.138||4.131|3.946|3.846|3.938|3.962|4.231|4.392|4.4|4.439|4.523|4.631|4.831|4.792|4.369|4.7||6.03|6.49|6.72|7.05|7.5|7.23|6.8|6.86|6.92|7.19|7.28|7.35|7.43|7.32|7.28|7.22|7.56|7.88|7.48|8.27|8.37|8.11|8.19|8.65|8.92|8.65|8.53|8.69|8.94|8.2|8.51|8.09|8.36|8.08|7.8|7.76|7.67|8.23|8.32|8.07|8.69|8.63|8.39|8.78|8.99|8.5|8.71|9.78|9.09|9.05|9.41|8.66|8.56|8.83|8.68|8.77|9.15|9.32|10.05||||||8.13|7.7|8.65|8.27|8.5|8.26|8.56|8.72|8.88|8.7|10.06|10.28|12.32|13.08|13.7|12.98|13.35|12.76|12.89|13.17||13.07|12.71|12.71|14.64|13.22|13.65|13.95|13.53|13.67|16.2|16.73|16.41|17.58|17.59|17.24|15.77|17.15|15.64|13.58|12.87|13.5|14.97|15.27|14.67|14.78|16.39|18.94|18.54|19.76|21.96|20.97
07915|100282|/equities/sh-airport|SHANGHAICOMP|13.25|13.23|13.07|13.07|13.35|12.54|12.98|12.56|12.25|13.06|12.83|13.61|13.79|13.3|13.35|13.56|13.49|13.86|14.18|14.6|14.87|14.8|14.95|15.08|15.37|14.97|14.67|14.91|13.98|15.01|15.25|15.13|14.88|15.09|16.26|16.2|15.95|13.39|12.57|12.98|12.89|12.4|12.67|12.8|12.66|11.92|12.6|12.44|12.96|13.64|13.08|13.31|13.29|12.86|12.63|12.59|12.52|13.2|13.46|13.37|13.45|13.68|13.22|13.05||13.49|13.35|12.6|12.63|12.35|12.4|12.34|11.96|11.95|11.54|11.25|11.06|10.9|11.11|11.66|11.66|11.84|11.81||11.81|11.48|11.92|12.19|11.99|11.96|12.16|12.89|12.82|12.35|12.54|12.58|12.7|12.74|12.6|12.7|12.47|12.89|12.85|13.3|13.33|13.37|12.96|13.36|13.26|13|12.92|13.01|13.2|13.56|13.39|13.21|12.79|13|12.98||12.9|12.32|12.25|12.24|12.31|12.48|12.4|13.11|12.92|12.82|12.86|13.04|13|12.52|12.45||11.8|12.37|12.37|12.95|12.79|13.04|12.43|12.85|12.91|13.08|13.44|13.62|13.38|12.7|12.78|12.42|12.88|13.21|13.3|13.97|14.4|14.72|14.19|14.74|14.84|14.88|14.92|14.35|14.16|14.88|15.02|14.32|14.34|13.95|14.21|13.67|13.6|13.33|12.99|12.39|12.4|12.58|12.56|12.44|12.59|12.92|13.48|14.74|14.1|13.99|14.25|12.85|12.5|12.88|12.73|13.47|12.83|12.82|13.12|12.91|13.42|13.28|12.77|11.86|11.95|11.52|12.34|12.66|13.27|13.19|14.06|12.71|13.65|13.63|16.04|17.91|18.87|19.11|18.78|18.56|18.87|18.01|18.41|19.14||18.68|18.21|18.55|19.32|19.12|17.94|17.42|16.87|15.39|15.39|15.55|14.89|15.98|15.61|15.53|14.17|14.48|14.14|13.9|13.41|13.99|14.27|14.26|14.04|14.49|14.42|15.14|16.84|17.4|17.45|17.08
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|34.92|35.31|34.09|36.76|37.07|35.09|33.06|35.31|36.73|34.25|32.05|36.43|36.56|34.8|34.57|38.25|37.91|43.88|45.14|41.72|40.41|42|40.2|40.96|39.61|43.28|41.07|41.89|46.32|46.16|44.45|43.41|43.3|48.35|53|54.7|55.77|56.93|52.09|55.99|49.76|49.53|46.12|47.23|46.33|44.99|43.35|40.97|40.56|42.04|45.313|43.547|49.273|50.253|47.1|47.127|46.327|44.913|46.747|46.333|43.62|42.313|42.567|41.073||42.34|38.053|39.333|36.72|33.333|32.413|33.933|33.253|33.333|31.993|31.753|32|32.22|34.527|35.227|33.46|32.12|30.807||31.1|30.287|31.96|31.2|30.387|31.493|31.64|31.633|29.347|28.653|29.333|30.467|28.64|26.007|25.76|26.013|24.253|24|23.22|22.747|23.52|22.887|22.3|21.433|21.7||21.273|21.467|22.813|21.18|21.667|21.847|22.133|22.18|21.407||20.38|20.82|21.753|22.727|23.027|23.527|23.747|25.34|24.62|24.333|24.027|23.42|22.827|21.4|21.36||20.293|21.187|21.927|23.113||||||||||||||||||||||||||||||||||||||||24.753|24.893|24.18|23.887|24.013|23.527|24.313|23.82|26.907|26.907|26.193|24.133|23.84|24.307|24.527|24.407|24.447|24.46|22.627|21.627|20.78|21.913|20.64|22.68|22.133|23.74|23.787|22.64|21.133|21.793|22.333|22.04|24.307||21.226|19.887|19.354|19.133|17.8|17.282|17.518||16.651|16.318|17.267|17.795|18.185|17.636|16.872|16.897|15.887|15.323|15.308|14.636|15.118|15.205|14.872|13.908|13.861|13.487|14.723|14.077|13.846|13.908|13.728|13.277|12.651|11.867|11.856|12.195|12.021|12.231|12.513
07917|100804|/equities/jiao-yun|SHANGHAICOMP|6.06|6.15|6.1|6.81|6.92|6.64|7.07|6.61|6.18|6.82|6.16|6.22|6.16|6.07|5.88|5.53|5.38|5.28|5.87|6.15|6.13|6.28|5.85|5.63|5.41|5.22|5.24|5.42|5.67|6.2|6.25|5.64|5.5|5.9|6.01|6.2|5.77|4.97|4.74|4.63|3.93|3.84|3.8|3.93|3.91|3.86|4.05|4.23|4.33|4.5|4.33|4.32|4.34|4.02|3.97|4.15|4.07|4.25|4.28|4.18|4.12|4.24|4.36|4.3||4.44|4.38|4.13|4.25|4.06|4.12|4.13|3.98|4.03|3.86|3.73|3.98|3.95|4.1|4.25|4.12|4.22|4.17||4.13|4.19|4.36|4.37|4.23|4.38|4.46|4.56|4.52|4.45|4.63|4.5|4.52|4.56|4.56|4.73|4.72|5.01|4.82|4.99|4.99|5.15|5.16|5.11|4.95|4.58|4.44|4.86|4.92|5.15|5.07|5.1|4.81|4.68|4.62||4.53|4.32|4.16|4.32|4.4|4.59|5.06|5.35|5.63|5.95|5.93|6.05|6.08|5.75|5.66||5.36|5.59|5.82|5.83|5.94|6.23|5.86|6.05|6.21|6.44|6.78|7.1|6.92|6.44|6.43|6.23|6.76|6.87|6.81|7.67|7.8|7.43|7.54|7.87|7.8|7.69|7.44|7.68|8.46||||||7.69|7.49|7.2|7.13|7.23|7.05|7.28|7.88|7.29|7.46|7.39|7.13|7.3|8.11|7.74|7.61|7.09|7.22|7.1|6.82|6.92|7.31|7.57|7.35|7.25|7.33|7.74|7.45|7.07|6.58|6.54|6.11|7.11|7.02|7.43|7.38|7.89|7.15|7.84|7.06|8.09|9.86|10.24|10.71|10.24|10.11|9.58|9.07|9.45|9.61||9.18|8.94|8.7|9.41|9.26|8.69|8.35|7.87|7.34|8|7.62|7.23|7.85|7.48|7.75|6.8|6.87|6.63|6.43|6.19|6.76|6.73|6.78|6.65|6.54|6.23|6.28|7.06|7.65|7.08|7.51
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|14.38|14.68|14.18|15.29|15.08|14.51|14.65|14.38|13.88|14.39|14.48|15.74|15.7|14.53|14.28|15.2|14.91|14.24|15.63|15.46|15.72|17.57|17.29|16.81|15.11|15|14.46|15.2|14.94|16.16|17.14|13.98|13.86|14.59|15|14.24|15|12.68|12.19|12.31|11.92|12.01|11.61|12.05|12.43|12.57|13.2|13.1|13.26|13.61|13.26|12.81|12.6|12.29|11.97|12.34|12.16|12.87|13.18|13.49|13.28|13.8|13.89|13.91||14.8|14.83|14.07|14.51|14.21|13.81|13.96|13.58|13.65|13.07|13.91|14.51|14.45|14.5|14.8|14.7|15.3|15.26||15.04|15.14|15.3|15.06|14.59|14.76|14.85|15.53|15.24|15.4|15.36|15.3|15.85|15.8|16.27|16.63|16|16.49|16.32|16.33|16.66|16.97|17.01|17.35|17.27|16.88|16.55|16.87|17.55|17.76|17.73|17.65|17.54|17.33|16.91||16.79|16.91|16.57|17.31|16.95|17.43|17.6|18.72|19.07|19.2|19.58|19.56|19.69|18.63|18.78||18.14|18.8|18.89|20.05|19.6|18.07|17.1|17.27|17.83|18.34|17.93|18.24|18.15|17.55|17.45|16.67|17.45|17.72|18.25|19.03|18.9|20.14|19.94|21.27|20.62|20.52|20.29|20.75|20.32|21.96|21.31|21.53|22.04|20.6|20.09|19.9|19.73|21.37|23.21|23.23|23.01|24.8|24.35|24.98|26.09|27.83|23.82|25.09|24.86|24.1|23.21|25.33|25.01|26.46|26.07|26.76|25.41|24.29|23.17|24.53|22.56|21.02|20.77|20.08|19.84|17.33|19.9|19.99|21.46|20.73|19.94|18.48|21.33|19.29|22.73|27.8|28.15|29.36|28.89|27.96|26.99|26.24|26.81|27.79||27.54|25.91|26.15|27.45|26.44|24.75|23.57|22.24|20.09|21.6|21.64|21.4|22.33|22.96|22.29|20.15|19.9|19.41|18.9|17.73|18.75|20.41|19.52|18.48||||22.79|23.39|21.78|22.18
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.369|1.4|1.394|1.428|1.439|1.435|1.436|1.402|1.458|1.505|1.526|1.499|1.594|1.559|1.555|1.596|1.581|1.547|1.594|1.582|1.571|1.615|1.585|1.537|1.456|1.443|1.432|1.437|1.446|1.492|1.521|1.422|1.416|1.49|1.491|1.424|1.392|1.345|1.292|1.233|1.218|1.255|1.264|1.283|1.277|1.291|1.41|1.473|1.503|1.553|1.555|1.544|1.532|1.499|1.505|1.538|1.516|1.571|1.586|1.653|1.652|1.643|1.625|1.58||1.664|1.636|1.532|1.557|1.469|1.454|1.421|1.341|1.314|1.273|1.257|1.322|1.323|1.319|1.348|1.341|1.355|1.335||1.302|1.287|1.295|1.294|1.255|1.263|1.25|1.23|1.216|1.21|1.271|1.256|1.274|1.266|1.261|1.343|1.312|1.373|1.343|1.349|1.4|1.399|1.399|1.369|1.336|1.34|1.325|1.332|1.356|1.366|1.324|1.298|1.247|1.234|1.235||1.233|1.237|1.204|1.189|1.161|1.162|1.22|1.229|1.344|1.356|1.379|1.418|1.401|1.32|1.343||1.288|1.33|1.386|1.417|1.364|1.353|1.343|1.359|1.426|1.493|1.535|1.517|1.568|1.515|1.5|1.441|1.485|1.579|1.528|1.596|1.6|1.656|1.673|1.733|1.737|1.743|1.734|1.77|1.747|1.803|1.78|1.776|1.801|1.75|1.751|1.748|1.73|1.747|1.827|1.821|1.824|1.842|1.799|1.819|1.854|1.827|1.771|1.774|1.756|1.706|1.674|1.759|1.76|1.779|1.731|1.741|1.713|1.655|1.577|1.657|1.594|1.481|1.443|1.402|1.42|1.31|1.42|1.39|1.441|1.402|1.389|1.304|1.389|1.334|1.519|1.75|1.78|1.838|1.862|1.838|1.811|1.778|1.804|1.835||1.785|1.776|1.8|1.879|1.838|1.772|1.737|1.667|1.567|1.636|1.63|1.538|1.645|1.666|1.458|1.357|1.373|1.296|1.253|1.207|1.254|1.309|1.291|1.225||||1.465|1.48|1.408|1.438
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|9.36|9.54|9.51|10.34|10.64|10.11|11|10.61|9.65|10.24|9.62|10.74|11.25|9.58|9.54|9.25|8.65|8.73|9.56|9.68|9.85|10.73|10.54|10.59|10.24|10.1|9.98|10.38|10.01|10.71|12.49|11.16|10.75|12.92|12.66|13.67|11.89|7.39|6.38|6.3|6.16|6.2|6.15|6.5|6.55|5.91|6.7|6.87|6.92|7.19|6.85|6.81|6.64|6.54|6.48|6.82|6.64|6.8|6.99|7.28|6.72|7|6.97|6.84||7.16|7.12|6.84|6.9|6.65|6.82|6.79|6.51|6.83|6.14|5.93|6.29|6.23|6.49|6.77|6.56|7|6.45||6.38|6.31|6.83|6.73|6.44|6.7|6.68|6.9|6.76|6.87|7.09|7.07|7.24|7.73|7.85|7.88|7.8|8.26|8.02|8.11|8.27|8.58|8.52|8.49|8.17|7.68|7.45|8.37|8.41|8.52|8.49|8.47|8.19|8.07|7.99||7.87|7.68|7.41|8.42|8.5|9|9.25|9.71|9.46|9.72|9.54|9.25|9.05|8.15|8.66||8.37|8.75|8.97|8.96|9.52|9.36|9.01|9.5|9.51|9.48|9.96|10.28|10.58|10.13|10.09|9.78|10.22|10.17|10.63|11.35|11.07|11.47|11.36|12.16|12.62|12.01|11.74|12.02|11.41|11.69|11.84|11.61|11.86|11.66|11.32|10.54|10.18|10.82|11.44|11.26|11.67|12.14|11.91|12.2|12.79|11.7|11.85|13.33|11.89|11.8|11.26|11.32|11.03|11.3|11.47|11.9|12.06|11.91|11.81|||12.31|11.02|10.64|10.45|9.89|11.63|11.89|11.84|11.43|12.28|11.33|12.92|12.39|14.34|16.37|17.39|18.12|18.04|17.74|17.41|16.52|16.83|17.25||16.79|16.48|16.73|17.64|17.52|16.33|15.88|14.81|14.17|15.03|14.79|14.72|15.6|16.25|15.77|13.61|12.95|12.61|12.24|11.76|12.26|12.97|12.41|12.21|12.3|12.21|12.92|13.99|14.64|14.6|13.93
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.898|0.912|0.908|0.923|0.93|0.913|0.931|0.916|0.897|0.915|0.913|0.94|0.95|0.905|0.906|0.909|0.896|0.902|0.895|0.9|0.885|0.903|0.907|0.904|0.884|0.88|0.869|0.856|0.839|0.855|0.886|0.86|0.836|0.887|0.871|0.903|0.933|0.789|0.749|0.745|0.74|0.74|0.739|0.742|0.736|0.734|0.8|0.804|0.816|0.834|0.828|0.82|0.806|0.804|0.795|0.804|0.793|0.799|0.798|0.826|0.796|0.832|0.83|0.801||0.879|0.846|0.79|0.802|0.765|0.749|0.754|0.714|0.719|0.69|0.677|0.694|0.689|0.696|0.706|0.702|0.71|0.695||0.696|0.676|0.7|0.703|0.669|0.685|0.682|0.688|0.679|0.716|0.746|0.748|0.766|0.819|0.815|0.82|0.814|0.833|0.821|0.832|0.835|0.845|0.836|0.815|0.807|0.791|0.771|0.77|0.781|0.789|0.78|0.777|0.759|0.753|0.75||0.748|0.736|0.724|0.734|0.738|0.737|0.753|0.752|0.795|0.807|0.814|0.819|0.806|0.753|0.783||0.772|0.773|0.805|0.813|0.811|0.811|0.797|0.811|0.835|0.849|0.884|0.893|0.948|0.884|0.892|0.844|0.86|0.946|0.981|1.006|0.993|1.003|1.002|1.085|1.091|1.086|1.071|1.063|1.046|1.068|1.065|1.054|1.061|1.04|1.035|1.019|1.014|1.032|1.047|1.048|1.06|1.059|1.042|1.056|1.068|1.042|1.06|1.113|1.045|1.047|1.027|1.038|1.032|1.021|1.019|1.05|0.992|0.979|0.942|||0.949|0.898|0.923|0.9|0.844|0.912|0.912|0.919|0.888|0.913|0.884|0.989|0.996|1.108|1.132|1.199|1.22|1.215|1.192|1.188|1.166|1.18|1.19||1.168|1.153|1.161|1.199|1.2|1.154|1.145|1.122|1.095|1.14|1.12|1.073|1.192|1.143|1.013|0.945|0.958|0.95|0.944|0.923|0.937|0.945|0.933|0.916|0.916|0.928|0.942|0.99|1.019|1.004|0.981
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|8.43|7.86|8.06|8.79|8.72|8.49|8.77|8.8|8.97|8.82|8.14|8.49|8.27|7.94|7.8|8.1|8.05|7.92|8.34|8.42|8.45|9.39|9.09|8.87|8.85|8.79|8.01|8.25|8.65|9.51|10.18|9.81|9.73|8.75|8.32|7.96|8.08|7.61|7.45|7.47|7.36|7.22|7.19|7.32|7.32|7.08|7.71|7.97|8.23|8.67|8.7|8.43|8.21|8.05|7.83|7.96|8.06|8.17|8.06|8.59|8.6|9.18|9.18|9.58||8.91|8.81|8.62|9.66|9.3|8.84|8.86|8.48|9.18|9.2|7.93|8.84|9.43|9.48|10.04|9.97|10.51|9.47||9.67|9.88|10.41|10.49|10.59|11.93|11.6|12.3|12.11|12.98|13.17|13.75|14.74|14.25|14.7|13.8|12.37|13.65|13.31|13.1|13.84|12.97|12.81|12.11|12.33|12.17|11.68|12.01|13.54|11.8|11.02|10.53|10.29|10.05|9.6||9.13|9.2|9.05|9.37|9.14|9.04|9.1|9.68|10.04|9.73|9.98|9.89|9.94|8.97|9.89||9.76|10.37|10.75|10.91|11.14|11.64|11.56|12.42|12.07|11.83|11.92|11.73|11.58|11.11|11.01|10.7|11.77|12.03|11.8|12.76|12.45|12.67|12.09|12.91|13.15|12.71|12.35|12.87|13.02|12.73|12.32|12.31|12.49|11.97|11.81|11.68|11.76|12.46|12.96|13|13.09|14.04|13.71|14.21|14.65|14.06|14.24|15.65|15.45|14|13.81|15.25|14.95|14.06|14.58|15.07|14.62|13.73|13.93|13.56|14.19|12.46|12.06|11.38|11.58|10.51|12.02|11.93||12.233|12.575|11.533|12.633|11.933|13.008|14.892|15.158|15.667|15.683|15.15|15.283|14.95|15.867|16.3||15.95|15.325|16.858|16.508|17.192|16.767|14.933|14.6|13.733|14.825|14.108|13.517|14.65|14.675|13.983|13.933|13.617|12.892|12.617|12.15|12.35|12.667|12.775|12.5|12.2|11.892|13.325|14.325|14.367|15|14.55
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.786|1.809|1.785|1.809|1.832|1.811|1.787|1.761|1.748|1.825|1.814|1.861|1.934|1.832|1.845|1.853|1.802|1.813|1.746|1.734|1.667|1.685|1.682|1.639|1.586|1.545|1.522|1.557|1.51|1.528|1.568|1.598|1.568|1.57|1.589|1.514|1.523|1.498|1.445|1.438|1.368|1.36|1.364|1.345|1.35|1.372|1.413|1.446|1.484|1.561|1.557|1.558|1.536|1.492|1.482|1.544|1.515|1.561|1.586|1.672|1.627|1.7|1.638|1.566||1.707|1.577|1.48|1.41|1.362|1.307|1.276|1.199|1.204|1.18|1.167|1.183|1.164|1.171|1.186|1.16|1.191|1.184||1.215|1.172|1.243|1.17|1.154|1.124|1.129|1.13|1.028|1.078|1.101|1.08|1.08|1.094|1.134|1.136|1.118|1.133|1.118|1.13|1.13|1.145|1.132|1.067|1.054|1.043|1.026|1.069|1.096|1.129|1.12|1.08|1.045|1.022|1.02||1.025|1.003|0.977|0.98|0.979|0.999|0.995|0.984|1.128|1.14|1.134|1.145|1.136|1.088|1.143||1.126|1.151|1.179|1.185|1.18|1.193|1.166|1.181|1.239|1.269|1.304|1.313|1.316|1.25|1.255|1.199|1.245|1.396|1.394|1.499|1.51|1.5|1.566|1.734|1.753|1.735|1.74|1.76|1.733|1.759|1.745|1.743|1.755|1.731|1.728|1.714|1.706|1.766|1.796|1.788|1.767|1.796|1.755|1.777|1.802|1.798|1.791|1.852|1.75|1.748|1.754|1.813|1.83|1.778|1.773|1.831|1.772|1.751|1.664|||1.616|1.595|1.482|1.486|1.415|1.512|1.439|1.491|1.393|1.47|1.33|1.477|1.482|1.681|1.896|1.948|1.962|2.123|2.069|2.091|2.045|2.106|2.135||2.138|1.961|1.981|1.995|2.07|1.892|1.785|1.733|1.63|1.717|1.7|1.634|1.757|1.752|1.46|1.295|1.314|1.241|1.218|1.178|1.251|1.25|1.285|1.218|1.239|1.199|1.228|1.268|1.358|1.214|1.153
07924|100770|/equities/jinqiao|SHANGHAICOMP|10.63|10.95|11.45|12.6|10.59|10.48|10.68|10.25|9.94|10.63|10.15||||||||||||11.76|11.37|11.52|11.25|11.54|11.36|11.75|12.73|14.85|13.81|13.84|14.11|14.14|15.22|14.16|8.79|8.2|7.38|7.25|7.15|7.07|7.42|7.78|7.13|7.85|8.19|8.72|8.93|8.8|8.7|8.1|8.15|7.91|8.57|8.01|8.29|8.66|8.29|8.37|8.49|9.38|8.69||8.49|8.65|8.59|8.79|8.64|9|8.92|6.9|6.65|6.33|6.13|6.3|6.21|6.46|6.63|6.29|6.47|6.45||6.32|6.24|6.51|6.58|6.29|6.44|6.45|6.71|6.8|6.78|6.91|7.08|7.03|7.09|7.19|7.17|6.95|7.3|7.21|7.32|7.43|7.72|7.69|7.64|7.29|6.88|6.74|7.01|7.14|7.99|7.9|7.76|6.95|6.88|6.59||6.52|6.42|6.44|6.77|6.79|6.69|7.12|7.3|7.6|7.74|8.17|8.22|8.2|7.5|8.16||8.08|8.64|8.86|8.88|8.89|9.3|9.06|9.38|9.51|9.51|9.81|10.07|9.98|9.67|9.6|9.59|9.98|10.44|10.29|9.88|9.79|9.93|9.96|10.75|10.47|10.35|10.25|10.25|10.08|10.2|10|9.62|9.56|9.31|9.08|8.98|8.96|9.24|9.13|9.12|9.19|9.19|8.77|9.29|9.22|9.45|9.37|10.68|9.48|9.43|9.66|9.17|9.07|9.27|9.65|9.26|9.71|9.43|9.86||9.909|10.046|9.691|9.673|9.173|8.982|9.427|8.591|8.555|8.282|8.745|8.518|8.882|8.864|10.146|10.445|11.518|12|12.146|11.891|11.655|11.191|11.264|11.391||11.136|10.918|11.536|12.818|12.382|12.309|12.436|11.945|12.264|13.3|13.191|12.627|14|13.591|13.736|12.418|13.136|12.3|11.582|11.027|11.1|11.954|12.164|11.7|11.845|11.945|13.191|15.109|15.818|14.8|15.354
07925|101176|/equities/jinqiao-export|SHANGHAICOMP|1.003|1.013|1.039|1.057|1.026|1.018|1.004|0.978|0.94|0.968|0.951||||||||||||1.065|1.042|1.051|1.038|1.047|1.035|1.03|1.069|1.149|1.095|1.049|1.078|1.093|1.142|1.143|0.98|0.946|0.913|0.905|0.896|0.887|0.895|0.914|0.89|0.922|0.955|0.979|0.997|1.015|1.022|0.983|0.975|0.95|0.979|0.923|0.944|0.958|0.968|0.971|0.968|1.003|0.973||1.052|1.069|1.019|0.938|0.914|0.933|0.901|0.72|0.711|0.684|0.67|0.678|0.671|0.681|0.687|0.668|0.677|0.669||0.667|0.654|0.672|0.68|0.646|0.653|0.648|0.66|0.654|0.658|0.704|0.706|0.697|0.683|0.683|0.694|0.681|0.705|0.691|0.696|0.707|0.729|0.724|0.701|0.686|0.662|0.654|0.673|0.693|0.725|0.726|0.725|0.671|0.669|0.63||0.633|0.61|0.604|0.623|0.617|0.607|0.62|0.624|0.7|0.716|0.735|0.748|0.747|0.7|0.719||0.74|0.756|0.797|0.813|0.815|0.828|0.811|0.825|0.827|0.849|0.846|0.851|0.84|0.822|0.816|0.781|0.797|0.861|0.835|0.833|0.839|0.839|0.838|0.913|0.9|0.9|0.89|0.9|0.871|0.897|0.903|0.895|0.879|0.872|0.866|0.861|0.857|0.864|0.862|0.835|0.842|0.853|0.834|0.84|0.838|0.838|0.85|0.89|0.841|0.823|0.832|0.801|0.801|0.795|0.798|0.808|0.824|0.809|0.8||0.809|0.808|0.763|0.731|0.729|0.688|0.716|0.669|0.686|0.696|0.708|0.717|0.735|0.764|0.808|0.835|0.885|0.885|0.907|0.866|0.865|0.835|0.83|0.847||0.834|0.821|0.848|0.909|0.879|0.924|0.923|0.912|0.911|0.974|0.954|0.917|0.993|0.943|0.85|0.819|0.816|0.777|0.764|0.744|0.766|0.781|0.784|0.754|0.766|0.766|0.806|0.836|0.883|0.877|0.891
07926|100936|/equities/join-buy|SHANGHAICOMP|7.61|7.69|8.15|8.53|8.4|7.95|8.38|8.23|7.61|8.16|7.44|7.85|8.07|7.33|7.31|7.11|6.61|6.7|7.2|7.18|7.45|8.43|8.52|8.44|7.96|6.99|6.61|6.35|6.93|7.81|6.81|6.07|6.14|6.13|6.09|5.77|5.94|5.12|4.97|5|4.91|4.78|5.12|5.34|5.37|6.15|6.67|6|5.63|5.6|5.01|4.69|4.65|4.53|4.44|4.71|4.65|4.72|5.06|5.01|4.91|5.15|5.23|5.11||5.44|5.21|5.13|5.23|5.12|5.13|5.14|5.12|4.91|4.66|4.48|4.57|4.6|4.83|4.96|4.88|5.05|5.1||4.95|4.88|5.12|5.1|4.84|5.04|5.1|5.42|5.27|5.22|5.59|5.2|5.35|5.35|5.55|5.71|5.54|6.07|5.84|6.09|6.47|6.54|6.68|6.69|6.68|6.11|5.89|6.37|6.65|6.74|6.28|6.17|5.89|5.67|5.57||5.51|5.56|5.08|5.29|5.45|5.66|6.23|6.56|6.8|6.81|6.98|7.25|7.08|6.6|7.38||7.28|7.85|8.01|7.77|7.99|8.33|7.86|8.17|8.48|8.46|8.96|9.26|8.97|8.6|8.22|8.06|8.7|8.75|8.88|9.96|10.15|9.08|8.67|8.24|8.19|8.14|8.03|8.28|8.2|8.65|8.63|8.48|8.57|8.31|8.62|8.08|7.72|7.93|8.36|8.6|8.39|8.82|8.59|8.81|9.31|8.91|9.36|10.27|9.4|9.4|9.09|10.04|9.86|10.07|10.22|10.55|10.26|10.01|9.52|9.63|10.32|9.8|9.41|8.63|8.52|7.99|9.45|8.91|9.78|9.09|9.85|8.53|9.99|10|10.25|13.49|13.13|14.25|14.21|14.48|13.96|13.18|13.29|13.11||12.12|11.68|11.01|11.37|11.19|10.96|9.71|9.15|7.78|8.29|7.94|7.72|8.47|8.55|8.17|7.49|7.09|6.93|6.59|6.24|6.61|6.89|6.74|6.57|6.58|6.13|6.55|6.74|6.99|7.09|6.77
07927|100490|/equities/kaikai-indust|SHANGHAICOMP|11.98|11.18|11.14|12.57|11.95|11.05|12.1|10.76|11.21|11.14|10.84|10.3|10.46|10.05|9.87|9.78|9.28|9.18|9.8|10.07|10.21|11.04|10.81|10.58|10.53|9.55|9.11|9.14|9.62|10.54|11.57|9.94|9.88|9.9|10.08|10.23|10.02|9.05|8.79|9.03|8.85|9.25|8.42|8.26|8.64|7.95|8.61|9.19|9.74|10.36|10.42|9.58|9.44|9.59|10.86|10.49|10.58|10.78|10.27|10.36|10.42|10.55|11.44|10.88||10.39|10.14|9.91|11.07|9.7|10|10.5|8.75|8.78|8.17|7.75|8.65|8.6|8.78|9.62|10.71|10.7|9.9||9.74|9.68|10.65|10.8|10.35|11.01|12.36|13.45|13.12|11.29|12.73|8.32|8.22|8.15|8.75|9.18|8.58|9.06|8.68|8.37|8.46|8.83|8.77|8.6|8.15|8.05|7.34|8.01|7.86|8.63|8.21|8.21|7.94|8.01|7.55||7.34|8.08|9.18|9.4|9.37|9.08|9.35|9.82|9.66|9.77|10.81|11.04|9.41|8.88|8.97||8.54|9.39|9.62|9.75|9.83|10.61|10.74|10.5|11.57|11.7|12.65|12.68|12.12|12|11.62|10.88|13.13|11.43|10.77|10.7|10.03|10.01|10.18|10.62|10.86|10.93|9.73|10.35|10.26|10.39|11.22|10.08|10.39|9.34|9.07|8.78|8.88|9.52|9.95|9.22|9.6|10.55|10.19|11.09|10.7|9.5|9.43|10.37|10.25|9.89|9.36|9.6|9.32|9.52|9.23|8.96|9.52|9.23|9.27|10.3|8.88|8.56|8.2|8.07|7.47|6.84|8.21|7.86|8.06|7.9|8.22|7.73|8.91|9.53|9.55|10.69|11.34|11.71|11.71|11.83|11.23|10.14|10.54|10.48||10.02|9.28|9.61|10.17|10.82|10.43|9.25|8.88|8.5|9.02|9.32|8.66|9.43|9.17|8.93|8.23|8.57|8.06|7.89|7.55|7.91|8.67|8.71|8.56|8.6|7.49|8.02|8.8|8.99|9.06|9.79
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.746|0.748|0.751|0.763|0.759|0.745|0.751|0.729|0.734|0.722|0.716|0.727|0.724|0.715|0.716|0.724|0.717|0.724|0.727|0.738|0.734|0.758|0.741|0.745|0.727|0.69|0.684|0.679|0.704|0.721|0.737|0.703|0.703|0.715|0.722|0.73|0.721|0.703|0.687|0.692|0.68|0.686|0.657|0.668|0.66|0.669|0.709|0.738|0.757|0.781|0.79|0.751|0.74|0.741|0.817|0.813|0.842|0.839|0.827|0.841|0.822|0.869|0.872|0.841||0.9|0.859|0.809|0.834|0.756|0.739|0.736|0.679|0.685|0.668|0.645|0.674|0.668|0.686|0.707|0.734|0.741|0.707||0.718|0.698|0.741|0.758|0.713|0.739|0.754|0.767|0.743|0.705|0.763|0.69|0.675|0.662|0.682|0.703|0.665|0.688|0.689|0.651|0.682|0.655|0.623|0.569|0.561|0.552|0.538|0.567|0.557|0.574|0.548|0.543|0.524|0.524|0.51||0.511|0.507|0.508|0.519|0.526|0.517|0.539|0.558|0.608|0.614|0.626|0.64|0.61|0.592|0.614||0.606|0.629|0.631|0.635|0.637|0.658|0.642|0.64|0.658|0.651|0.675|0.681|0.665|0.648|0.642|0.608|0.628|0.674|0.652|0.677|0.671|0.671|0.663|0.75|0.748|0.76|0.712|0.731|0.721|0.741|0.755|0.725|0.715|0.694|0.69|0.687|0.683|0.688|0.699|0.683|0.691|0.708|0.689|0.694|0.698|0.665|0.682|0.694|0.681|0.672|0.661|0.673|0.667|0.655|0.639|0.658|0.656|0.645|0.606|0.615|0.58|0.561|0.551|0.535|0.525|0.494|0.536|0.519|0.54|0.529|0.553|0.537|0.582|0.615|0.628|0.681|0.703|0.71|0.71|0.712|0.702|0.676|0.696|0.702||0.678|0.654|0.67|0.71|0.722|0.726|0.662|0.645|0.628|0.668|0.669|0.614|0.691|0.644|0.576|0.556|0.57|0.542|0.541|0.525|0.546|0.57|0.559|0.554|0.565|0.519|0.523|0.547|0.572|0.571|0.595
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|11.27|11.14|12.11|13.19|12.91|12.16|12.51|12.18|11.76|12.19|11.74|12.89|12.31|11.43|11.46|12.24|11.64|11.61|12.21|12.27|12.59|13.57|13.11|13.2|11.98|11.42|11.19|10.99|11.39|12.2|12.21|10.95|10.95|11.36|11.7|11.79|11.9|10.88|10.64|10.88|11.12|10.28|10.47|10.46|10.71|10.8|11.25|11.31|11.48|12.64|12.7|12.6|12.4|12.25|12.66|12.94|12.89|12.67|12.89|13.51|13.24|13.91|14.11|12.82||13.7|12.63|12.24|12.96|12|12.1|12.26|11.84|11.83|11.01|10.43|11.38|10.93|11.65|11.56|11.11|11.29|10.7||10.63|10.82|11.19|11.78|10.97|11.59|12.17|12.29|12|11.84|13.45|10.91|11.1|10.88|10.21|10.81|10.42|11.79|11.19|10.34|10.17|10.41|11.11|11.47|11.41|10.94|10.07|11.03|11.62|12.01|12.04|11.18|10.67|10.39|10.32||10.01|9.7|9.29|10.11|10.62|10.75|10.89|11.33|11.65|12.06|12.93|12.59|11.99|11.19|12.2||11.31|12.13|12.38|12.43|12.32|13.05|12.37|12.88|13.74|14.2|14.8|14.67|14.22|13.9|13.93|13.4|14.85|15.81|16.74|16.78|15.02|15.36|14.7|15.54|15.37|13.81|13.69|14.39|13.98|14.75|14.46|14.37|13.85|13.49|12.98|13.19|12.58|13.12|13.46|13.4|13.52|14.16|13.82|14.2|14.78|14.4|15.32|15.99|16.04|14.23|13.87|14.32|13.77|13.88|14.31|14.8|14.69|15.19|14.84|15.66|15.17|14.99|13.72|12.79|12.9|12.69|14.32|14.38|15.19|14.88|15.77|14.73|15.77|16.08|14.68|16.47|16.77|17.83|17.32|16.62|16.72|16.94|17.2|17.7||17.24|16.6|17.55|18.22|19.56|18.7|18.89|18.66|18.27|19.88|20.26|18.69|20.64|18.63|18.95|17.69|19.25|19.15|17.71|17.02|17.22|18.29|18.34|18.24|18.3|17.77|18.28|19.17|18.89|18.94|18.63
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07935|102965|/equities/lianming-machi|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07936|100946|/equities/autom-instru|SHANGHAICOMP||7.92|7.91|8.98|9.55|8.69|9.56|8.34|7.73|8.05|7.92|7.08|7.28|6.84|6.7|6.48|6.13|6.1|6.62|6.7|7.05|8.2|7.06|7.08|6.51|6.41|5.87|6.08|6.29|6.74|7.28|7.15|7.05|7.04|6.94|6.65|6.47|5.76|5.58|5.64|5.52|5.39|5.39|5.41|5.41|5.13|5.7|6.17|6.3|6.71|6.73|6.63|6.63|6.31|6.25|6.57|6.71|6.95|6.46|6.65|6.39|6.62|6.88|6.72||6.44|6.3|6.07|6.37|6.18|6.44|6.29|5.72|5.65|5.57|5.34|5.92|5.99|6.19|6.68|6.6|6.91|6.86||6.67|6.61|6.86|6.83|6.5|6.81|6.65|6.91|6.61|6.83|7.1|7.15|7.4|7.41|7.76|8.03|7.92|8.48|8.07|8.19|8.37|8.5|8.32|8.43|8.17|8.31|7.43|8.5|8.36|8.29|8.08|8.28|8.06|8.12|7.26||7.01|6.7|6.41|6.8|6.92|7.43|8.61|8.58|8.74|9.24|9|9.28|8.74|8.36|9.51||9.69|9.78|9.85|9.95|10.02|10.79||||10.45|10.67|10.89|10.76|10.56|10.56|9.92|10.51|11.61|9.8|11.1|11.12|11|11.09|11.97|11.57|12.18|12.03|12.58|13.36|13.28|13.32|13.65|12.38|12.02|11.6|11.37|11.26|11.97|12.35|11.96|12.59|13.59|12.91|14.46|13.69|13.19|13.8|16.34|14.12|14.05|14.8|12.76|12.44|11.78|12.29|11.58|11.83|10.9|11.08|11.02|10.44|10.23|10.12|9.35|9.13|8.39|9.74|9.54|10.12|9.81|10.61|9.16|10.19|10.81|11.05|12.99|12.32|12.8|13.23|12.42|12.99|12.16|12.8|11.1||10.57|10.3|10.73|11.39|11.51|10.8|10.7|10.3|10.07|10.65|10.85|10.37|11.25|11.26|10.59|9.74|10.21|10.21|9.78|9.1|9.48|9|8.64|8.35|8.43|8.12|8.77|9.84|10.08|10.52|10.6
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.657|0.668|0.687|0.703|0.676|0.705|0.688|0.66|0.669|0.661|0.62|0.648|0.633|0.626|0.63|0.62|0.611|0.625|0.64|0.639|0.664|0.611|0.621|0.581|0.579|0.559|0.567|0.564|0.577|0.589|0.571|0.569|0.587|0.579|0.582|0.568|0.555|0.549|0.546|0.538|0.537|0.54|0.523|0.527|0.524|0.551|0.575|0.585|0.592|0.599|0.595|0.59|0.568|0.553|0.564|0.582|0.571|0.575|0.593|0.587|0.615|0.639|0.59||0.616|0.578|0.537|0.549|0.518|0.506|0.498|0.461|0.461|0.452|0.43|0.452|0.46|0.471|0.482|0.478|0.483|0.483||0.468|0.466|0.482|0.479|0.458|0.466|0.452|0.466|0.44|0.514|0.546|0.557|0.561|0.56|0.566|0.582|0.578|0.593|0.574|0.576|0.587|0.592|0.593|0.574|0.568|0.566|0.535|0.57|0.585|0.563|0.545|0.543|0.528|0.524|0.511||0.51|0.491|0.472|0.482|0.5|0.509|0.553|0.567|0.625|0.628|0.612|0.626|0.615|0.582|0.618||0.597|0.612|0.602|0.613|0.614|0.634||||0.646|0.67|0.67|0.658|0.643|0.628|0.581|0.594|0.689|0.652|0.71|0.72|0.696|0.683|0.82|0.819|0.845|0.821|0.841|0.865|0.964|0.971|0.99|0.933|0.92|0.911|0.905|0.888|0.908|0.92|0.889|0.903|0.927|0.9|0.948|0.924|0.889|0.885|1.01|0.913|0.86|0.865|0.775|0.762|0.715|0.722|0.712|0.723|0.698|0.661|0.663|0.636|0.617|0.601|0.559|0.544|0.516|0.563|0.546|0.589|0.558|0.579|0.523|0.574|0.603|0.626|0.736|0.72|0.755|0.772|0.755|0.76|0.713|0.72|0.684||0.663|0.658|0.653|0.686|0.669|0.643|0.637|0.621|0.603|0.636|0.638|0.599|0.68|0.635|0.565|0.54|0.56|0.566|0.552|0.533|0.529|0.521|0.51|0.492|0.504|0.506|0.524|0.567|0.587|0.586|0.595
07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.515|0.515|0.512|0.541|0.561|0.571|0.567|0.571|0.533|0.557|0.554|0.578|0.59|0.593|0.591|0.597|0.588|0.601|0.61|0.603|0.593|0.591|0.602|0.601|0.592|0.597|0.6|0.597|0.62|0.577|0.574|0.576|0.562|0.574|0.59|0.603|0.554|0.552|0.512|0.513|0.516|0.497|0.501|0.518|0.496|0.509|0.535|0.55|0.57|0.596|0.605|0.595|0.587|0.568|0.568|0.583|0.579|0.583|0.587|0.627|0.603|0.63|0.651|0.615||0.704|0.627|0.555|0.52|0.512|0.502|0.496|0.457|0.461|0.445|0.419|0.436|0.423|0.471|0.489|0.486|0.492|0.498||0.494|0.467|0.49|0.51|0.475|0.446|0.456|0.423|0.352|0.389|0.445|0.449|0.465|0.476|0.487|0.5|0.477|0.498|0.477|0.504|0.508|0.493|0.506|0.452|0.455|0.445|0.43|0.452|0.471|0.467|0.415|0.417|0.395|0.392|0.385||0.385|0.374|0.367|0.38|0.361|0.369|0.376|0.38|0.445|0.436|0.445|0.465|0.456|0.433|0.452||0.446|0.468|0.475|0.48|0.477|0.5|0.473|0.485|0.507|0.52|0.545|0.57|0.565|0.543|0.537|0.494|0.492|0.572|0.578|0.612|0.612|0.615|0.617|0.729|0.787|0.726|0.702|0.714|0.71|0.72|0.724|0.701|0.703|0.681|0.688|0.688|0.665|0.663|0.681|0.67|0.668|0.691|0.676|0.672|0.666|0.665|0.664|0.726|0.69|0.628|0.625|0.659|0.658|0.608|0.632|0.626|0.6|0.548|0.451|0.453|0.456|0.446|0.439|0.419|0.421|0.398|0.417|0.398|0.416|0.388|0.413|0.397|0.433|0.445|0.484|0.551|0.545|0.551|0.518|0.508|0.509|0.492|0.509|0.509||0.493|0.495|0.482|0.524|0.553|0.528|0.552|0.545|0.516|0.581|0.585|0.575|0.586|0.43|0.377|0.356|0.372|0.365|0.36|0.348|0.361|0.367|0.365|0.354|0.356|0.347|0.364|0.39|0.402|0.404|0.41
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07940|100790|/equities/lujiazui|SHANGHAICOMP|7.551|7.727|8.028|8.255|7.884|7.935|7.931|7.588|8.778|8.995|8.839|9.711|10.317|9.661|9.85|9.456|8.889|9.133|9.317|9.367|9.617|10.511|10.417|10.322|10.317|10.011|10.672|10.661|10.806|12.061|14.106|13.3|13.456|11.417|10.406|10.995|10.733|6.661|6.317|5.967|5.889|5.839|5.739|5.889|6|5.85|5.933|6.206|6.478|6.556|6.556|6.65|6.35|6.333|6.183|6.489|6|6.183|6.233|6.289|6.167|6.406|6.9|6.572||6.906|6.656|6.483|6.644|6.378|6.606|6.694|5.806|5.739|5.55|5.389|5.589|5.556|5.672|5.933|5.639|5.911|5.767||5.717|5.728|6.089|6.2|5.967|6.156|6.178|6.333|6.206|6.439|6.678|6.5|6.661|6.817|6.733|6.656|6.478|7.111|6.917|6.817|6.989|7.189|7.333|7.133|6.667|6.317|6.256|6.506|6.744|7.228|6.983|7.017|6.511|6.578|6.55||6.5|6.217|6.039|6.294|6.378|6.739|6.994|6.833|7.044|7.239|7.65|7.828|7.911|7.261|7.378||12.62|11.95|12.04|12.07|12.18|12.84|12.09|12.7|12.87|13.42|13.85|14.12|14.2|14.08|13.88|13.89|14.82|14.75|15.08|15.59|16.11|15.67|16.3|17.83|17.93|18.15|17.89|18.43|18.2|18.33|18.75|17.16|17.8|17.26|16.94|16.57|16.79|17|17.64|16.8|17.84|17.85|17.35|18.1|18.27|19|19.44|21.66|18.39|18.19|18.81|17.31|17.12|17.23|17.18|17.47|18.13|18.71|18.55|19.31|18.85|19.45|18.08|17.1|17.5|16.68|18.28|18.27|18.18|18.26|18.77|18.56|18.7|18.29|19.94|20.15|22.92|23.41|24.13|23.43|23.79|22.98|22.79|23.02||22.72|21.97|22.39|25.26|24.48|25.09|25.28|24.39|24.7|27.32|28.1|26.39|28.45|28.9|29.47|27.97|28.25|27.39|23.86|22.78|23.6|24.63|25.2|23.73|24.24|24.3|27.35|28.8|28.44|27.33|28.33
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.703|0.709|0.712|0.709|0.708|0.712|0.714|0.681|0.824|0.826|0.832|0.889|0.921|0.894|0.905|0.903|0.878|0.875|0.891|0.892|0.9|0.925|0.924|0.925|0.926|0.911|0.931|0.904|0.89|0.936|1.006|0.944|0.906|0.904|0.868|0.887|0.919|0.794|0.783|0.75|0.744|0.732|0.736|0.727|0.718|0.701|0.717|0.753|0.772|0.759|0.765|0.784|0.755|0.778|0.763|0.742|0.696|0.724|0.738|0.751|0.743|0.762|0.806|0.761||0.844|0.826|0.783|0.753|0.719|0.723|0.692|0.566|0.558|0.543|0.532|0.546|0.541|0.551|0.559|0.549|0.555|0.552||0.552|0.549|0.583|0.586|0.566|0.574|0.558|0.568|0.549|0.563|0.594|0.616|0.617|0.609|0.603|0.606|0.592|0.596|0.559|0.565|0.573|0.578|0.577|0.551|0.522|0.515|0.507|0.514|0.519|0.541|0.543|0.544|0.504|0.508|0.468||0.488|0.456|0.443|0.453|0.456|0.456|0.492|0.47|0.591|0.625|0.657|0.658|0.676|0.631|0.634||0.627|0.622|0.607|0.616|0.611|0.623|0.624|0.631|0.647|0.682|0.7|1.276|1.29|1.291|1.217|1.14|1.117|1.254|1.228|1.331|1.384|1.422|1.421|1.555|1.578|1.575|1.546|1.564|1.544|1.57|1.555|1.512|1.552|1.523|1.541|1.512|1.524|1.592|1.621|1.6|1.623|1.646|1.632|1.644|1.653|1.664|1.663|1.792|1.574|1.571|1.6|1.579|1.584|1.531|1.51|1.526|1.57|1.591|1.528|1.527|1.502|1.529|1.498|1.419|1.414|1.306|1.375|1.316|1.32|1.318|1.391|1.351|1.387|1.501|1.638|1.696|1.755|1.785|1.855|1.833|1.85|1.79|1.799|1.836||1.769|1.739|1.785|1.906|1.908|1.882|1.929|1.884|1.899|2.018|2.066|1.915|2.079|2.097|1.919|1.876|1.888|1.861|1.794|1.755|1.792|1.816|1.82|1.737|1.764|1.718|1.826|1.824|1.869|1.793|1.83
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07943|100309|/equities/maling|SHANGHAICOMP|7.22|7.23|7.45|8.24|8.39|8.26|8.6|8.24|8.02|8.28|7.95|8.77|9.07|8.2|8.13|8.58|8.35|7.83|8.59|9.11|8.92|10.62|10.81|11.17|11.51|9.98|8.55|9.3|10.04|10.92|11.51|10.74|10.46|8.8|8.39|8.26|7.82|7.42|7.38|7.39|6.84|6.96|6.54|6.2|6.45|6.23|6.94|6.99|6.8|7.673|7.909|7.982|7.3|7.182|7.146|7.236|7.218|6.891|7.709|7.209|7.082|6.9|6.846|6.764||6.336|6.036|6.082|6.191|5.864|5.846|5.791|5.727|5.554|5.318|5.091|5.473|5.518|5.564|5.727|5.609|5.709|5.664||5.8|5.755|6.391|6.354|6.264|6.1|6.464|6.391|6.191|5.936|6.473|6.582|6.818|6.464|5.861|6.073|5.958|5.939|5.927|6.127|5.909|6.139|6.17|6|5.812|5.697|5.085|5.667|6.067|5.576|5.418|5.436|5.139|5.03|5.036||4.939|5.139|4.394|5.127|5.097|5.067|5.752|6.158|5.873|5.879|6.042|6.067|5.982|5.521|5.806||5.539|6.133|6.327|6.133|6.321|6.424|6.248|6.503|6.509|7.103|7.224|6.964|6.697|6.636|6.739|6.346|6.358|6.503|6.267|6.788|6.867|6.745|6.909|7.467|7.473|7.394|7.273|7.551|7.503|7.176|7.279|7.103|7.285|6.952|6.612|6.721|6.63|6.43|6.903|7.061|7.485||||7.891|7.37|7.321|7.697|7.509|7.727|7.267|7.449|7.261|6.8|6.661|6.17|6.339|6.024|5.933|6.109|6.364|6.152|5.994|5.776|5.618|5.188|5.497|5.212|5.291|4.879|5.121|4.649|5.321|5.533|5.915|6.485|6.509|6.636|||||7.103|6.485||6.133|5.8|5.927|6.739|6.727|6.327|6.406|6.285|6.054|6.539|6.709|6.309|6.818|6.346|5.842|5.43|5.715|5.461|5.339|4.952|5.424|5.97|5.721|5.6|5.388|4.964|5.37|5.691|5.521|5.57|5.933
07944|100922|/equities/sh-trading|SHANGHAICOMP|9.05|9.63|9.53|10.8|11.01|10.73|11.79|10.04|9.8|10.61|10.11|11.87|11.79|11.3|11.39|10.8|8.83|9.05|9.07|9.36|9.84|10.22|10.51|10.37|10.49|10.09|11.3|11.67|11.71|12.16|14.86|14.05|14.18|14.69|13.71|15.66|14.51|9.01|7.89|6.48|5.55|5.33|6.08|6.14|5.16|3.85|4.26|4.5|4.6|4.91|4.76|4.73|4.4|4.26|4.13|4.37|4.28|4.38|4.79|4.45|4.48|4.62|4.51|4.52||4.45|4.38|4.4|4.6|4.4|4.42|4.5|4.25|4.24|4.12|3.93|4.35|4.36|4.46|4.7|5.13|5.37|5.32||5.23|5.16|5.3|5.23|5.02|5.16|5.13|5.34|5.18|5.18|5.49|5.35|5.52|5.5|5.62|5.87|5.82|6.53|6.4|6.35|6.44|6.68|6.93|6.63|6.58|5.74|5.53|5.99|6.07|6.56|6.14|6.22|5.84|5.85|5.72||5.48|5.27|5.11|5.39|5.37|5.61|6.21|6.31|6.78|6.83|7.16|7.27|7.17|6.73|7.51||7.48|8.17|8.22|8.68|8.11|8.07|8|7.78|8.16|9.06|8.93|8.4|8.26|8.14|8.01|7.69|8.15|8.31|9.49|9.19|8.71|8.53|8.79|9.46|9.5|9.89|10.12|10.07|10.03|10.45|9.98|10.03|10.24|10.29|9.85|9.53|9.35|9.35|8.53|8.12|8.22|8.5|8.2|8.43|8.62|8.7|9.76|10.73|10.14|9.82|9.7|9.91|9.68|10.16|10.24|10.51|10.99|10.52|10.62|10.89|10.42|10.39|10.1|9.11|8.61|8.49|8.62|8.13||8.547|8.767|8|9.033|8.853|9.227|10.7|10.987|11.427|11.087|10.727|10.533|9.7|10.207|10.213||9.733|9.32|9.133|10.653|9.353|8.913|9.06|8.78|8.96|9.42|10.113|8.82|9.873|9.727|9.787|8.92|8.82|9.033|7.94|7.46|8.213|9.12|6.973|6.473|6.527|6.38|7.447|7.527|7.633|8.027|7.913
07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.636|0.638|0.637|0.657|0.663|0.649|0.659|0.636|0.624|0.66|0.668|0.69|0.686|0.669|0.677|0.661|0.622|0.623|0.634|0.635|0.653|0.654|0.655|0.649|0.645|0.633|0.65|0.652|0.656|0.635|0.724|0.697|0.66|0.726|0.676|0.75|0.77|0.588|0.552|0.537|0.488|0.478|0.502|0.504|0.499|0.448|0.456|0.471|0.486|0.486|0.502|0.492|0.472|0.465|0.455|0.474|0.488|0.497|0.501|0.5|0.494|0.515|0.513|0.492||0.536|0.516|0.512|0.515|0.491|0.486|0.488|0.449|0.446|0.442|0.423|0.436|0.436|0.456|0.468|0.505|0.512|0.513||0.507|0.498|0.514|0.508|0.475|0.492|0.471|0.488|0.476|0.506|0.538|0.543|0.539|0.537|0.558|0.565|0.56|0.585|0.583|0.594|0.59|0.602|0.604|0.583|0.58|0.546|0.532|0.55|0.566|0.59|0.575|0.569|0.54|0.531|0.524||0.526|0.511|0.492|0.506|0.508|0.5|0.526|0.541|0.611|0.624|0.628|0.639|0.635|0.605|0.632||0.629|0.642|0.657|0.649|0.636|0.662|0.644|0.656|0.679|0.683|0.687|0.685|0.665|0.649|0.64|0.599|0.611|0.682|0.723|0.743|0.737|0.722|0.728|0.848|0.848|0.871|0.868|0.888|0.883|0.91|0.893|0.866|0.883|0.893|0.875|0.863|0.853|0.848|0.824|0.805|0.802|0.821|0.785|0.787|0.813|0.81|0.818|0.823|0.785|0.78|0.764|0.775|0.764|0.75|0.753|0.773|0.794|0.78|0.736|0.755|0.712|0.685|0.649|0.61|0.593|0.572|0.628|0.621||0.761|0.752|0.721|0.744|0.788|0.77|0.839|0.848|0.846|0.767|0.677|0.663|0.635|0.653|0.658||0.641|0.62|0.628|0.672|0.667|0.623|0.629|0.614|0.597|0.625|0.635|0.57|0.642|0.624|0.551|0.53|0.533|0.528|0.506|0.485|0.507|0.532|0.497|0.481|0.481|0.467|0.486|0.506|0.513|0.512|0.499
07946|100935|/equities/sh-mechanical|SHANGHAICOMP|16.39|16.57|17.4|19.3|19.74|18.85|20.1|19.86|18.62|19.12|20.19|22.13|22.99|23.34|21.25|21.53|17.82|16|16.56|17.31|15.73|16.47|16.38|17.05|16.42|15.99|15.1|15.76|15.71|16.72|16.72|15.85|15.8|13.77|13.78|11.98|12.14|12.39|13.15|13.62|12.75|12.73|13.05|12.16|11|10.99|10.22|8.88|7.97|8.04||7.39|6.89|6.56|6.51|7.33|7.34|7.68|7.48|7.76|7.55|7.89|8.26|8.31||8.73|8.36|8.04|8.2|7.83|8.01|8.05|7.91|7.68|7.49|7.15|7.73|7.7|7.97|8.22|8.25|8.67|8.6||8.36|8.3|8.76|8.92|8.55|8.47|8.36|8.65|8.19|8.23|8.35|8.34|8.4|8.73|8.97|9.17|8.99|9.46|9.23|9.25|9.29|9.87|9.31|9.4|8.68|8.42|8.2|8.88|9.2|10|9.69|9.78|9.19|9.32|8.49||8.58|8.03|7.76|7.93|7.98|8.55|8.89|9.06|10.1|10.33|11.16|11.3|11.27|10.2|11.09||11.24|11.26|11.74|12.05|12.87|13.13|12.7|13.07|12.77|13.82|13.59|13.88|13.24|11.82|11.84|11.15|11.43|11.95|11.73|13.18|13.7|12.5|13.34|12.94|13.66|13.99|13.68|14.31|14.09|15.42|14.36|14.88|14.74|14.28|13.76|13.78|12.53|11.9|11.56|10.59|10.9|11.46|10.86|11.03|11.17|10.99|11.7|12.66|12.21|12.59|11.89|11.94|11.97|11.01|11.62|10.73|11.17|10.53|10.75|10.74|11.07|10.77|10.6|9.92|10.2|9.25|9.97|9.27|9.67|9.49|10.1|10.08|10.29|10.01|11.17|12.01|13.01|12.76|13.04|12.51|12.68|12.4|12.82|12.61||12.44|12.27|12.71|14.18|13.66|13.11|13.68|13.2|13.02|13.8|14.01|13.84|15.3|14.66|14.71|13.89|13.84|13.33|12.59|12.12|12.45|12.82|12.13|11.89|12.35|13.6|14.16|14.84|14.27|13.68|13.6
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.763|1.745|1.779|1.9|1.915|1.908|1.907|1.83|1.836|1.928|1.95|1.909|1.954|2.057|1.997|1.947|1.746|1.68|1.706|1.672|1.588|1.665|1.624|1.682|1.629|1.577|1.498|1.47|1.333|1.397|1.426|1.327|1.271|1.242|1.229|1.2|1.17|1.202|1.196|1.214|1.145|1.085|1.106|1.075|1.03|1.104|1.054|1.03|0.998|1.048||1.023|1|0.997|1.002|1.081|1.074|1.108|1.12|1.152|1.145|1.137|1.179|1.139||1.22|1.19|1.141|1.105|1.062|1.054|1.051|0.997|0.994|0.982|0.965|0.992|0.978|1|1.013|1.021|1.045|1.035||1.037|1.017|1.05|1.041|1.017|1.01|0.988|0.998|0.959|0.976|1.018|1.032|1.034|1.075|1.059|1.073|1.051|1.08|1.067|1.089|1.08|1.127|1.062|1.043|1.007|1.005|0.978|1.001|1.027|1.053|1.035|1.02|0.992|0.982|0.918||0.942|0.932|0.931|0.931|0.914|0.912|0.936|0.919|1.01|1.068|1.108|1.13|1.112|1.04|1.073||1.079|1.095|1.111|1.122|1.145|1.17|1.129|1.165|1.203|1.251|1.246|1.278|1.216|1.084|1.049|0.99|1.02|1.181|1.149|1.24|1.26|1.175|1.203|1.261|1.303|1.325|1.324|1.386|1.389|1.492|1.418|1.428|1.45|1.367|1.322|1.311|1.28|1.238|1.197|1.165|1.151|1.156|1.12|1.112|1.132|1.07|1.1|1.16|1.084|1.049|1.012|1.021|1.006|0.957|0.955|0.98|0.979|0.955|0.916|0.9|0.923|0.897|0.878|0.838|0.848|0.796|0.845|0.795|0.815|0.78|0.827|0.815|0.881|0.866|0.92|0.941|1.022|1.031|1.082|1.051|1.077|1.054|1.081|1.07||1.069|1.038|1.112|1.176|1.208|1.171|1.206|1.176|1.168|1.214|1.238|1.171|1.317|1.244|1.122|1.058|1.079|1.052|1.059|1.023|1.053|1.077|1.04|1.002|1.008|1.02|1.03|1.09|1.16|1.097|1.073
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|7.69|7.32|7.41|7.66|7.46|7.5|7.23|7.3|7.12|7.4|7.36|7.63|7.94|7.31|7.22|7.44|7.16|6.96|7.85|8.24|8.29|8.71|8.66|8.93|8.99|8.94|8.38|8.44|8.95|9.14|8.55|8.29|8.48|8.57|8.85|8.66|8.23|8.88|8.99|8.43|7.99|8.01|7.87|8.44|8.35|7.8|8.95|9.1|9.47|10.57|10.28|10.31|10.19|9.76|9.59|10.47|10.56|10.73|10.56|11.43|11.34|11.2|11.82|11.84||12.99|12.34|12.57|12.62|12.93|13.09|10.82|10.72|10.01|9.75|10.08|10.75|9.75|10.04|10.44|10.48|10.36|10.22||9.89|9.68|10.03|10|9.91|10.59|9.84|9.04|8.36|9.29|9.51|9.68|9.24|9.57|10.47|10.2|9.88|10.12|9.66|9.98|10.39|10.84|10.23|10.4|10.13|9.05|8.73|9.77|10.56|11.74|10.48|10.59|10.38|9.9|7.7||7.17|7.47|6.49|6.88|6.5|7.01|8.3|10.08|11.48|10.63|10.92|11.06|10.65|9.76|11.43||11.73|13.28|13.43|13.47|13.79|14.76|14.05|14.41|14.32|14.98|14.06|14.38|14.54|14.2|13.86|13.04|13.98|14.72|14.21|14.53|15.01|16.63|15.76|17.07|19.19|14.81|11.13||||||||||9.2|8.72|8.42|8.23|7.86|8.15|7.65|8.11|8.08|7.76|7.59|8.37|7.7|7.75|7.53|8.01|7.89|8.23|7.66|8.44|7.72|6.9|6.83|6.78|6.74|6.45|6.29|5.68|5.86|5.62|6.21|5.78|6.26|6.07|6.46|6.14|6.74|7.15|7.03|7.84|8.52|8.88|8.8|8.45|8.64|8.69|9.25|8.81||8.01|7.65|7.92|8.37|8.69|7.74|7.95|7.84|7.44|8.15|8.29|7.75|8.53|7.95|7.85|7.29|7.46|7.11|6.86|6.59|7|7.7|7.61|7.67|7.71|7.6|9.14|8.74|9.37|9.48|9.8
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07950|100762|/equities/huangpu-estate|SHANGHAICOMP|12.242|12.558|12.792|12.717|11.667|11.642|10.9|11.875|11.475|11.408|9.275|9.425|9.525|8.925|9.083|9.258|8.775|9.708|10.333|9.992|10.15|10.475|10.533|10.075|10.033|10.125|10.475|10.842|10.842|11.208|11.983|12.167|11.9|12.717|12.308|11.325|11.5|11.375|10.558|11.158|10.575|9.883|9.95|9.675|8.125|8.05|8.225|7.917|8.017|8.183|8.142|7.942|7.45|7.092|8.29|8.68|8.32|8.61|8.4|8.66|8.43|8.64|9.59|9.49||10.15|9.69|9.63|9.85|9.58|9.84|10.01|9.4|9.48|9.26|8.81|9.12|8.87|9.12|9.55|8.99|9.17|9.05||9.09|8.75|9|9.32|8.85|8.88|8.78|9.01|8.69|8.8|8.9|8.87|8.45|8.41|9.08|9.22|9.07|9.85|9.45|9.4|||10.66|9.66|9.33|8.66|8.4|8.76|9.23|9.26|8.86|8.71|8.53|8.05|7.78||7.79|7.21|6.85|7.13|7.14|7.55|8.22|8.43|8.55|8.41|8.5|8.8|8.68|8.02|8.7||8.38|9.04|9.37|9.81|10.32|10.31|10.05|10.54|10.09|10.21|10.16|9.99|9.85|9.93|9.49|9.23|9.43|9.11|8.88|9.4|9.3|9.12|9.44|10.37|10.01|10.11|9.58|9.88|9.72|9.71|9.82|9.29|9.71|8.96|8.62|8.51|8.42|8.97|9.22|9.02|9.71|10.13|9.98|10.85|10.18|10.27|10.56|11.77|10.74|10.49|10.81|10.27|10.14|10.04|10.23|10.43|11.18|10.69|11.18|10.4|10.71|10.63|10.15|9.79|9.3|8.93|9.99|9.3|9.61|9.59|10.19|10.19|10.8|10.46|12.11|13.16|16.6|16.31|16.58|16.65|16.16|15.42|16.41|15.6||16.24|15.54|15.08|16.14|16.39|17|17.25|13.87|14.09|15.01|15.88|14.34|15.21|15.01|15.19|14.12|13.89|13.14|12.61|11.87|12.34|12.98|13.16|12.59|12.61|12.78|13.75|15.27|14.79|15.52|14.7
07951|100759|/equities/new-world|SHANGHAICOMP|8.12|8.54|8.33|9.05|9.74|9.16|9.93|9.88|9.15|10.3|8.48|8.55|8.79|8.3|8.29|8.01|7.68|7.43|7.95|8.34|8.31|9.36|8.69|8.68|8.14|7.9|7.74|8.17|9.08|8.31|9.12|8.01|8.17|8.02|8.28|7.14|7.17|6.13|6.24|6.1|6.12|6.18|5.91|5.98|5.68|5.5|6|6.15|6.29|6.62|6.51|6.5|6.44|6.24|6.13|6.34|6.22|6.27|6.31|6.54|6.36|6.64|6.77|6.74||7.06|7.03|6.69|6.79|6.61|6.72|6.75|6.48|6.44|6.28|6.11|6.5|6.38|6.58|6.8|6.66|6.93|6.87||6.87|6.72|6.95|6.93|6.6|6.71|6.69|6.84|6.65|6.67|6.74|6.64|6.84|6.85|7.05|7.19|7.08|7.44|7.27|7.5|7.63|7.89|7.96|7.77|7.58|7.26|7.12|7.59|7.9|8.12|7.93|7.88|7.64|7.45|7.31||7.34|7.16|6.99|7.3|7.48|7.65|8.15|8.32|8.87|8.61|8.71|8.87|8.64|8.13|8.64||8.57|8.89|8.88|8.86|9.05|9.29|8.81|8.97|9.15|9.56|10.2|10.38|10.04|10|9.9|9.8|10.3|10.35|10.49|11.4|11.38|11.21|11.23|11.84|11.98|11.67|11.64|12.13|12.38|12.34|12.35|12.11|12.26|11.65|11.56|11.29|10.88|11.59|11.99|11.92|12.16|12.57|12.18|12.6|12.55|12.87|13.45|14.71|13.21|13.35|12.99|14.19|13.97|13.74|13.91|14.85|15.53|14.64|12.92|12.84|13.84|13|12.3|11.34|11.29|10.67|12.48|12.26|12.75|12.08|12.8|11.28|12.84|12.29|14.02|16.67|17.28|18.17|17.75|17.85|17.53|16.7|17.48|18.24||17.97|16.88|16.52|17.61|16.73|15.97|15.1|14.58|13.41|14.38|14.15|13.83|14.58|14.65|13.97|13.37|13.19|13.07|12.39|11.79|12.08|12.81|12.35|12.42|12|11.03|11.39|12.08|11.56|11.49|11.88
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|9.87|9.3|8.82|9.55|9.43|8.94|9.94|9.4|8.9|8.95|8.5|8.75|8.89|8.75|8.72|8.36|7.77|7.49|8.21|8.28|8.42|9.19|9.18|9.16|8.87|8.65|8.34|8.49|8.49|9.28|9.31|8.28|8.19|8.27|8.31|8.04|7.93|7.21|7.12|7.23|7.06|6.94|6.8|7.09|6.89|6.6|7.29|7.63|7.84|8.45|8.47|8.03|7.9|7.91|7.74|8.06|8.01|8.39|8.1|8.47|8.33|8.98|8.71|8.04||8.03|7.88|7.74|8.19|7.63|7.58|7.63|7.6|7.29|7.3|7.16|7.34|7.05|7.48|7.79|7.54|8|7.88||7.71|7.34|8.04|8.05|7.68|8.14|9.02|9.54|8.18|7.24|7.27|8.18|8.66|7.49|7.63|7.95|7.45|7.81|7.67|7.77|8.3|8.35|8.15|8.22|7.95|7.55|7.31|8.11|8.54|8.98|8.91|8.41|8.1|7.76|7.65||7.33|7.15|6.6|7.29|7.68|8.51|9.9|9.94|10.61|11.63|11.42|10.46|9.62|9.27|10.5||9.8|9.5|10.5|11.09|10.16|9.14|8.73|9.21|9.7|10.44|10.69||9.55|9.243|9.064|8.664|9.014|9.257|8.771|9.443|10.129|9.871|9.907|10.15|9.979|9.786|9.514|9.85|9.557|9.207|9.021|9.193|9.129|8.493|8.221|8.314|8.186|8.614|8.536|8.929|9.007|9.8|9.614|9.736|10.157|10.129|9.65|9.621|8.907|9.121|8.664|9.614|9.229|8.736|8.857|9.636|9.243|8.743|8.329|8.279|8.093|7.686|7.421|6.993|7.064|6.586|7.4|7.279|8.107|8.15|7.771|7.264|8.171|8.664|8.65|10.107|10.136|10.336|10.05|9.957|10.264|10.114|10.214|10.129||9.193|9.386|9.264|9.071|8.6|7.821|8.029|8.05|7.686|7.714|7.464|7.143|7.85|7.371|7.343|6.943|7.029|7.007|6.179|5.921|6.393|6.971|6.286|6.179|6.107|5.807|5.836|6.307|6.293|6.357|6.493
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|32.8|33.83|34.7|36.79|35.28|31.73||35.64|35.69|34.42|35.39|42.84|44.16|42.26|40.89|41.97|40.38|40.31|37.14|35.76|37.32|41.19|37.95|42.27|39.03|39.12|36.06|36.32|37.92|41.46|45.08|52.35|47.59|43.01|36.98|36.31|31.91|34.88|32.32|32.47|35.3|33.46|29.46|28.62|27.06|28|25|24.79|22.83|23.62|25.12|22|20.32|20.77|19.19|18.39|17.71|17.19|16.68|16.47|15.62|16.85|18.01|17.91||17.19|16.63|16.83|15.91|15.6|16.03|15.87|14.52|14.99|14.65|13.67|14.72|14.44|15.68|16.39|16.24|16.23|16.36||16.13|15.54|16.4|16.84|15.29|16.16|16.25|16.82|15.82|13.99|13.54|13.67|13.17|13.1|15.3|14.84|14|14.91|14.25|15.45|15.2|15.39|14.78|16.4|16.71|15.62|14.53|15.72|16.02|16.99|17.47|16.5|15.03|14.31|13.26||11.1|10.97|12.91|15.05|15.29|15.07|15.36|15.89|15.78|14.69|14.99|14.8|13.8|11.93|12.56||11.58|12.38|12.13|12.36|12.02|12.96|12.37|13.15|13.79|13.66|13.58|13.7|12.67|12.44|12.16|11.47|11.66|11.65|11.65|12.63|12.08|11.7|11.33|12.2|12.97|13.23|13.2|14.46|14.26|14.15|14.13|12.77|11.77|12.69|11.14|11.18|11.81|12.27|||||||||||||||||||8.38|8.06|7.73|7|7.14|6.84|6.75|6.14|6.04|5.75|6.65|6.42|6.66|6.76|6.8|6.18|7.22|6.86|6.79|7.56|7.78|8.06|7.91|7.38|7.3|6.83|7.03|7.02||6.82|6.4|6.49|6.73|7.13|6.76|6.83|6.5|6.2|6.77|6.78|6.83|7.3|6.48|6.36|5.78|6.05|6.18|5.72|5.4|5.78|6.54|5.68|5.53|5.5|5.46|6.03|5.87|5.84|5.87|6.12
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|11.75|11.97|12.77|13.28|13.62|13.25|13.3|13.36|13.37|14.21|13.85|14.42|14.79|13.66|13.39|13.98|13.1|13.21|14.19|14.34|13.82|15.77|15.91|15.53|14.86|15.05|12.9|14.08|13.87|15.1|16.2|15.57|15.67|13.13|12.98|11.44|11.74|11.02|11.18|12.1|11.57|11.44|10.96|11.22|11.05|10.63|10.84|11.61|11.95|12.79|12.54|12.33|12.33|11.99|11.99|12.57|12.42|13.06|13.19|13.24|12.99|13.22|13.68|13.61||12.64|12.04|12.02|12.2|11.41|11.01|11.05|10.79|10.66|10.59|10.12|10.59|10.65|10.83|11.32|11.65|11.95|12.15||11.79|11.33|12.01|12.01|11.69|12.07|11.4|11.15|11.07|10.93|11.08|11.41|10.83|10.67|10.71|10.76|10.07|10.57|10.44|11.9|12.37|12.03|11.59|11.68|11.37|11.3|11.14|12.28|12.7|12.3|12.39|12.58|12.18|12.01|11.88||11.56|10.8|10.36|11.08|11.54|11.5|12.44|12.85|14|14.56|14.55|15.07|14.56|13.67|14.76||14.52|15.07|15.18|14.95|15.48|15.72|14.69|15.45|15.32|16.08|17.38|18.09|17.08|16.83|16.62|15.94|16.63|17.39|17.18|19.36|19.86|20.27|19.92|21.56|21.1|19.91|19.52|20.1|20.94|21.18|21|21.06|20.41|20.59|20.31|19.69|19.52|19.86|21.51|21.84|21.68|23.79|22.83|25|23.64|23.69|22.83|22.57|21.49|21.87|20.04|22.53|22.35|21.49|21.76|22.31|20.66|19.53|18.5|19.6|18.49|16.1|16.3|15.29|16.1|14.79|16.11|15.94|18.45|17.91|17.52|16.6|17.56|17.45|17.16|17.93|16.74|15.88|15.13|15.1|15.4|15.17|||||14.73|15.4|15.34|15.13|13.58|14|13.45|13.36|14.45|14.32|14.24|15.82|15.19|15.67|14.37|14.47|13.4|||||||||||||
07955|100807|/equities/jinshan-devp|SHANGHAICOMP|12.43|12.73|13.78|15.13|13.69|12.43|14.04|13.57|11.69|12.38|11.81|13.43|13.37|12.94|12.92|12.89|11.11|11.01|11.92|12.54|12.26|13.7|14.61|13.72|11.7|11.03|11.15|11.67|11.27|13.03|15.2|13.31|12.89|14.46|15.88|14.41|13.04|11.08|8.33|8.25|7.99|8.57|7.9|8.49|8.2|7.37|7.38|7.68|7.86|8.73|8.8|7.9|7.67|7.37|7.04|7.67|7.56|7.65|7.85|8.04|7.83|8.01|8.46|8.15||8.54|8.38|8.61|8.38|8.01|7.89|8|7.69|7.89|7.45|6.47|7.58|7.41|7.57|7.98|7.77|8.24|8.02||7.94|7.87|8.68|8.62|8.57|8.08|8.31|9.17|8.57|7.81|9.24|8.14|8.81|9.81|8.87|8.86|8.98|9.39|9.35|9.15|9.94|10.58|10.58|10.99|10.17|6.48|6.16|6.74|6.72|7.03|6.84|7.1|6.77|6.55|6.16||5.87|5.82|5.55|6.03|6.13|6.47|7.2|7.3|8.27|8.47|7.93|8.08|7.79|7.14|7.95||8.46|8.89|8.98|8.92|9.02|9.52|9.06|9.55|10.1|10.32|10.98|11.17|11.67|10.56|10.53|10.03|10.2|10.9|9.97|11.33|11.13|11.06|11.04|12.37|12.3|12.86|13.56|12.16|12.25|12.19|12.86|11.38|11.96|11.29|10.58|10.53|10.59|11.61|12.54|13.32|12.74|10.46|10.07|10.76|10.33|9.82|10.11|10.79|10.28|10.04|9.07|9.96|9.82|9.88|10.1|10.27|10.5|10.57|10.79|11.66|11.21|10.9|10.61|10.14|10.3|7.34|7.76|8.39|7.61|7.4|7.71|7.32|8.78|8.09|8.99|9.67|11.17|11.79|11.94|12.19|12.62|9.71|9.92|10.17||9.64|9.64|9.13|10.62|10.03|8.92|9.23|9.09|8.72|10.05|9.79|9.18|9.17|8.58|8.21|7.49|7.98|7.73|7.51|7.1|7.04|7.69|8.06|7.16|7.07|7.16|8.29|8.96|8.6|8.49|8.8
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.581|0.593|0.606|0.628|0.613|0.586|0.6|0.595|0.56|0.584|0.585|0.614|0.62|0.624|0.619|0.625|0.593|0.589|0.612|0.615|0.611|0.616|0.625|0.619|0.587|0.576|0.576|0.572|0.547|0.571|0.598|0.571|0.555|0.594|0.599|0.622|0.548|0.548|0.503|0.497|0.491|0.494|0.488|0.501|0.494|0.49|0.502|0.509|0.51|0.543|0.54|0.523|0.51|0.499|0.492|0.501|0.502|0.504|0.505|0.524|0.516|0.524|0.537|0.514||0.59|0.568|0.529|0.512|0.48|0.451|0.453|0.425|0.426|0.413|0.385|0.406|0.4|0.409|0.417|0.411|0.421|0.419||0.411|0.405|0.424|0.424|0.406|0.408|0.416|0.42|0.397|0.412|0.456|0.435|0.445|0.467|0.46|0.462|0.454|0.467|0.469|0.461|0.504|0.505|0.506|0.471|0.479|0.437|0.422|0.44|0.43|0.43|0.415|0.419|0.404|0.388|0.38||0.38|0.369|0.352|0.369|0.366|0.365|0.377|0.371|0.43|0.45|0.452|0.465|0.456|0.436|0.462||0.458|0.476|0.491|0.49|0.49|0.507|0.496|0.502|0.52|0.532|0.56|0.565|0.565|0.538|0.534|0.498|0.503|0.577|0.57|0.6|0.605|0.59|0.592|0.709|0.709|0.731|0.737|0.705|0.708|0.707|0.711|0.642|0.648|0.631|0.62|0.622|0.615|0.631|0.64|0.641|0.637|0.61|0.586|0.6|0.604|0.587|0.582|0.585|0.575|0.572|0.536|0.555|0.556|0.547|0.548|0.544|0.545|0.54|0.489|0.514|0.484|0.481|0.461|0.423|0.432|0.388|0.397|0.394|0.398|0.384|0.396|0.383|0.436|0.436|0.459|0.507|0.559|0.574|0.579|0.565|0.582|0.528|0.531|0.53||0.521|0.512|0.517|0.556|0.552|0.52|0.524|0.516|0.502|0.549|0.55|0.5|0.545|0.487|0.428|0.408|0.425|0.416|0.409|0.395|0.412|0.419|0.421|0.403|0.407|0.404|0.423|0.459|0.455|0.446|0.454
07957|100501|/equities/pudong-cons|SHANGHAICOMP|9.82|10.07|10.31|10.77|10.83|10.34|10.6|10.05|9.85|10.38|10.12|11.2|11.32|9.92|10.19|10.16|9.31|9.53|10.2|10.59|10.37|11.02|10.86|10.83|10.63|10.33|10.77|10.89|11.07|11.98|12.87|12.67|12.43|13.31|13.83|14.03|12.65||||||||||9.5|9.87|10.18|10.76|10.77|10.91|10.21|10.18|10.08|10.39|8.81|9.1|9.04|8.68|8.42|8.81|8.79|8.66||9.15|9.01|8.54|9.1|8.81|8.81|8.79|8.19|8.26|7.91|7.24|7.64|7.42|7.55|7.74|7.29|7.64|7.51||7.82|7.2|7.29|7.11|6.64|7.05|7.02|7.09|6.88|6.97|7.03|6.96|6.89|7.28|6.98|7.14|7.26|7.83|7.39|7.67|8.183|8.542|8.475|8.317|8.033|7.558|7.225|7.675|8.083|8.367|7.825|7.783|7.492|6.967|6.842||6.725|6.633|6.1|6.3|6.358|6.575|7.058|7.192|7.392|7.65|8.192|8.4|7.925|7.142|8.025||8.275|8.508|9.533|9.825|9.933|10.408|9.667|10.258|10.458|10.833|11.9|12.7||11.319|11.062|10.465|10.424|10.715|10.375|11.66|11.806|11.722|11.938|13.771|13.715|14.875|14.736|14.868|14.889|15.889|14.604|14.34|14.785|14.007|12.785|13.076|13.285|13.41|14.5|13.75|13.868|13.812|13.076|12.333|12.618|12.062|12.472|13.764|10.326|10.514|9.444|9.66|9.514|9.285|9.167|9.451|9.903|9.451|9.431|9.583|9|9.014|8.549|7.972|7.833|7.222|8.153|7.708|7.597|7.361|7.924|7.118|8.354|8.583|8.889|9.66|10.444|10.625|9.59|9.444|9.431|9.09|9.299|9.104||8.986|8.688|8.938|10.021|9.778|9.542|9.646|9.25|9.097|9.847|9.764|9.597|10.444|10.674|10.549|8.924|9.312|8.889|8.646|8.299|8.451|8.972|9.16|8.826|9.271|9.361|11.181|10.889|10.625|10.771|9.938
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07959|100786|/equities/qiangsheng|SHANGHAICOMP|8.29|9.09|9.04|10.01|9.21|7.76|8.57|8.55|7.97|8|7.01|7.27|7.14|5.86|5.33|4.29|4.04|4.09|4.35|4.48|4.65|4.82|4.56|4.5|4.21|4.15|4.11|4.22|4.32|4.64|4.76|4.46|4.23|4.29|4.51|4.21|4.26|3.95|3.51|3.52|3.41|3.37|3.32|3.43|3.47|3.31|3.63|3.86|3.89|4.11|3.99|3.94|3.93|3.83|3.78|4.03|3.97|4.18|4.27|3.99|3.95|4.13|4.14|4.05||4.07|4.1|3.93|4.01|3.88|3.91|3.94|3.76|3.75|3.64|3.51|3.76|3.75|3.85|4|3.9|4.05|4.05||3.95|3.93|4.05|4.08|3.89|4.01|4.06|4.18|4.08|4.13|4.23|4.24|4.27|4.34|4.6|4.67|4.67|4.87|4.79|4.89|5|5.11|5.08|5.19|5.07|4.75|4.61|5.53|4.97|5.06|4.88|4.88|4.68|4.59|4.5||4.41|4.21|4.09|4.34|4.41|4.6|5.06|5.19|5.42|5.82|5.99|6.14|6.01|5.23|5.9||5.9|5.55|5.69|5.79|5.85|6.18|5.95|6.4|6.17|6.34|6.57|6.85|6.73|6.68|6.65|6.41|6.64|6.92|6.66|7.23|7.35|7.29|7.39|7.9|8.17|7.89|7.79|7.9|7.45|7.74|7.66|7.53|7.64|7.35|7.23|7.18|6.95|7.03|7.3|7.2|7.41|7.71|7.41|7.61|7.86|8.07|8.21|8.39|7.9|8.03|7.54|7.72|7.54|7.66|8.01|8.11|8.12|8.05|8.27|8.59|8.94||||||||7.07|6.82|7.31|6.84|7.69|7.5|8.76|10.58|10.57|11.1|10.64|9.85|9.29|8.74|9.02|9.18||9|8.86|8.52|9.1|9.16|8.78|8.59|7.75|7.85|8.12|8.02|7.96|7.8|7.3|7.24|6.65|6.8|6.72|6.52|6.11|6.39|6.66|6.4|6.24|6.58|6.39|6.54|6.97|6.94|7.09|7.31
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07962|100802|/equities/sanmao-group|SHANGHAICOMP|5.67|5.65|5.71|6.29|6.68|6.62|6.91|6.57|6.5|7.59|7.17|7.58|7.68|6.98|6.91|7.05|7.5|7.72|8.43|8.12|8.44|8.86|9.12|9.5|9.5|8.8|8.46|8.68|9.38|10.12|10.33|8.95|8.81|10.52|9.05|9.06|8.53|7.34|7.99|6.37|5.69|5.8|5.41|5.67|5.88|5.13|6.17|6.49|7.21|7.07|7.05|6.86|6.82|6.89|6.92|7.19|7.11|7.28|7.25|8.1|8.28|7.97|7.93|7.87||7.74|7.64|7.49|7.84|7.47|7.48|7.53|7.26|7.31|6.92|6.66|7.39|7.32|7.68|8.2|7.85||7.74||7.85|7.7|7.65|7.59|7.42|7.54|7.64|8.08|7.86|7.45|8.59|7.43|7.99|7.9|8.15|8.24|8.24|8.83|8.27|8.74|9.12|9.41|9.85|9.31|9.15|8.2|7.89|8.95|9.71|8.38|8.13|8.22|8|7.45|7.31||7.04|6.81|6.4|7.13|7.28|7.87|8.74|9.23|9.74|9.97|10.1|10.43|10.04|9.4|9.63||9.08|9.69|10.41|10.57|10.65|10.56|10.17|10.4|11.28|11.37|12.54|12.13|12.26|12.03|12.14|11.85|11.65|11.73|11.9|13.01|12.58|12.36|12.4|13.57|13.26|13.36|13.94|13.36|13.47|13.23|13.53|13.7|12.69|11.14|10.7|10.84|10.43|10.92|11.96|12.26|12.09|13.27|12.1|11.59|11.35|11.23|9.58|10.27|9.8|9.92|10.25|10.57|10.39|10.93|10.59|10.68|10.14|9.84|10.5|9.48|10.03|9.34|9.3|9.21|8.65|8.31|8.38|7.59|8.22|7.97|8.5|8.01|9.14|9.31|9.79|11.26|11.9|11.74|11.93|11.8|11.54|10.13|10.76|10.09||9.47|9.19|9.31|10.2|11.19|10.53|9.69|9.25|9.13|9.99|9.62|8.84|9.73|9.82|9.22|8.87|8.93|8.19|7.92|7.65|7.9|8.17|7.93|7.69|8.02|7.51|8.05|8.91|8.91|9.24|9.6
07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.561|0.56|0.548|0.604|0.625|0.623|0.644|0.634|0.627|0.676|0.664|0.696|0.692|0.654|0.651|0.726|0.832|0.827|0.84|0.827|0.83|0.831|0.852|0.875|0.878|0.87|0.809|0.83|0.863|0.866|0.871|0.837|0.819|0.883|0.796|0.795|0.769|0.765|0.758|0.739|0.715|0.73|0.715|0.739|0.734|0.708|0.749|0.778|0.778|0.774|0.76|0.743|0.734|0.743|0.718|0.747|0.716|0.74|0.754|0.804|0.782|0.79|0.8|0.779||0.839|0.814|0.767|0.786|0.755|0.751|0.735|0.705|0.702|0.68|0.659|0.685|0.679|0.692|0.734|0.715||0.667||0.661|0.664|0.688|0.678|0.649|0.678|0.672|0.712|0.674|0.722|0.781|0.775|0.751|0.742|0.757|0.725|0.718|0.73|0.681|0.648|0.661|0.62|0.627|0.612|0.609|0.581|0.558|0.59|0.629|0.565|0.538|0.529|0.51|0.505|0.488||0.49|0.478|0.463|0.468|0.464|0.458|0.509|0.537|0.564|0.585|0.596|0.608|0.591|0.554|0.595||0.607|0.666|0.686|0.702|0.707|0.704|0.679|0.681|0.706|0.715|0.756|0.714|0.702|0.68|0.673|0.625|0.63|0.706|0.75|0.853|0.837|0.837|0.785|0.924|0.899|0.915|0.93|0.9|0.908|0.925|0.926|0.946|0.885|0.839|0.842|0.854|0.823|0.812|0.834|0.844|0.847|0.924|0.87|0.734|0.726|0.729|0.666|0.674|0.659|0.654|0.649|0.661|0.659|0.647|0.648|0.662|0.654|0.641|0.614|0.604|0.611|0.582|0.574|0.574|0.556|0.52|0.531|0.501|0.524|0.507|0.531|0.507|0.561|0.591|0.615|0.698|0.725|0.727|0.738|0.728|0.715|0.689|0.71|0.681||0.669|0.655|0.662|0.699|0.731|0.724|0.684|0.667|0.645|0.683|0.676|0.64|0.72|0.692|0.616|0.6|0.612|0.569|0.555|0.541|0.57|0.595|0.578|0.565|0.58|0.551|0.561|0.602|0.634|0.628|0.646
07964|100758|/equities/shenda|SHANGHAICOMP|8.4|8.17|8.64|9.28|8.86|8.38|8.81|8.7|9.14|11.43|9.91|11.3|11.74|11.42|11.38|9.16|9.15|8.56|9.17|8.29|7.57|7.64|6.65|5.61|5.29|5.15|5.26|5.4|5.54|5.58|6.12|5.38|5.3|5.91|6.23|6.9|5.31|3.5|3.35|3.28|3.17|3.12|3.06|3.18|3.16|3.03|3.25|3.41|3.48|3.78|3.73|3.66|3.54|3.52|3.5|3.8|3.72|3.94|3.74|3.51|3.47|3.52|3.61|3.49||3.55|3.52|3.39|3.49|3.35|3.41|3.44|3.29|3.32|3.24|3.11|3.29|3.28|3.37|3.5|3.39|3.5|3.46||3.38|3.37|3.53|3.53|3.4|3.47|3.52|3.68|3.58|3.53|3.83|3.48|3.6|3.65|3.8|3.99|3.86|4.06|4.02|4.15|4.15|4.35|4.36|4.2|4.1|3.79|3.65|3.92|4.01|4.2|4.23|4.13|3.94|3.85|3.8||3.87|3.66|3.42|3.54|3.64|4.12|4.17|3.92|4.12|4.28|4.34|4.49|4.41|4.11|4.55||4.49|4.75|4.76|4.81|4.91|4.65|4.5|4.62|4.86|5.06|5.03|5.25|5.2|5.09|5.02|4.88|5.39||5.373|5.887|6|5.76|5.667|6.24|6.053|5.947|5.9|6.02|5.94|6.193|4.947|4.907|4.8|4.693|4.593|4.547|4.54|4.627|4.78|4.553|4.693|4.913|4.8|4.98|4.873|4.84|4.94|5.327|5.047|5.033|4.827|4.92|4.86|4.867|5.02|4.747|4.74|4.72|4.54|4.547|4.727|4.667|4.72|4.613|4.367|4.127|4.313|3.973|4.093|4.147|4.213|4.06|4.4|4.407|4.7|5.12|5.293|5.48|5.42|5.287|5.287|4.993|5.227|5.133||4.887|4.78|4.853|5.473|5.373|5.147|5.4|5.3|4.933|5.333|5.333|4.947|5.593|5.527|5.493|4.987|4.893|4.713|4.487|4.347|4.433|4.713|4.62|4.653|4.413|4.227|4.573|4.92|4.88|5.187|5.407
07965|100750|/equities/shenqi-phar|SHANGHAICOMP|13.208|12.992|13.125|14.342|14.142|14.067|14.225|14.242|14.642|14.342|13.658|13.558|12.217|11.442|11.292|11.008|10.492|10.583|11.283|11|11.192|11.767|11.883|12.375|12.658|11.867|11.442|12.025|13.267|13.783|13.625|13.017|13.092|12.925|13.25|13.783|13.742|12.442|12.358|12.75|12.533|12.2|11.55|11.958|12|10.95|11.817|12.758|12.958|14.575|13.9|13.825|13.683|12.383|12.533|13.208|12.9|13.533|13.492|14.158|14.325|15.858|14.417|14.617||14.033|14.258|14.15|14.925|13.892|14.067|14.2|12.083|12.342|11.508|10.983|12.858|12.017|12.7|13.475|13.708|14.825|13.8||12.017|12.075|14.025|14.65|13.283|15.342|16|17.417|17.775|15.658|15.142|16.417|13.683|14.45|11.95|9.842|9.558|11.092|10.817|11.325|7.767||||||||||||||7.058||6.658|6.533|5.817|6.8|7.125|7.867|9.117|9.267|9.292|9.858|10.242|10.375|10.017|9.667|11.008||10.125|11.483|12.025|12.333|10.85|11.158|11.342|10.567|9.683|9.867|10.592|10.958|10.667|10.075|10.033|9.592|10.3|10.142|9.908|11.05|10.808|10.775|10.708|11.983|11.625|11.508|11.458|12.367|12.308|12.267|11.558|10.808|10.717|10.008|9.767|9.725|9.467|10.042|10.158|10.283|10.433|11.567|10.983|11.333|11.083|10.258|10.508|11.392|10.883|11|11.067|10.8|10.6|10.083|10.283|10.917|10.575|9.883|9.5|9.667|9.533|9.283|8.942|8.467|8.85|8.158|10.117|9.683|9.975|9.55|9.025|8.3|9.542|10.25|12.06|13.58|13.55|14.19|13.76|13.82|14.15|12.84|13.27|12.43||12.12|11.91|12.44|13.54|13.43|12.79|13.07|12.62|13.02|13.15|13.29|13.01|14.93|14.21|14.06|12.61|12.29|12.27|11.7|11.05|11.56|12.38|13.06|12.16|11.66|10.96|11.82|12.8|11.85|12.24|12.35
07966|101169|/equities/shenqi-b|SHANGHAICOMP|1.028|1.026|1.037|1.067|1.044|1.029|1.023|1.023|1.031|1.032|1.016|1.054|1.027|1.008|1.005|0.98|0.96|0.943|0.991|0.995|0.99|0.998|1.035|1.036|1.056|1.028|0.991|1.009|1.054|0.996|0.973|0.969|0.97|0.951|0.951|0.995|1.015|0.994|1|1.007|1.01|0.997|0.952|0.943|0.935|0.913|0.927|0.939|0.974|1.077|1.031|1.044|0.998|0.892|0.888|0.933|0.963|0.988|1.008|1.018|0.998|1.103|1.042|1.048||1.094|1.093|1.041|0.975|0.836|0.792|0.769|0.672|0.676|0.647|0.645|0.699|0.687|0.707|0.723|0.718|0.743|0.754||0.735|0.72|0.755|0.762|0.701|0.747|0.717|0.76|0.744|0.738|0.749|0.782|0.743|0.743|0.779|0.738|0.727|0.746|0.73|0.741|0.597||||||||||||||0.542||0.517|0.501|0.487|0.518|0.522|0.539|0.561|0.567|0.623|0.637|0.663|0.675|0.666|0.631|0.715||0.683|0.727|0.734|0.748|0.692|0.683|0.677|0.675|0.64|0.659|0.683|0.686|0.675|0.647|0.64|0.603|0.617|0.693|0.696|0.739|0.73|0.732|0.721|0.833|0.823|0.828|0.825|0.853|0.839|0.861|0.835|0.804|0.779|0.762|0.759|0.752|0.733|0.78|0.79|0.789|0.793|0.844|0.805|0.829|0.812|0.773|0.747|0.747|0.72|0.723|0.694|0.688|0.673|0.66|0.654|0.684|0.686|0.667|0.619|0.613|0.592|0.584|0.567|0.546|0.546|0.516|0.564|0.537|0.556|0.555|0.55|0.509|0.57|0.572|0.6|0.79|0.805|0.83|0.792|0.792|0.8|0.773|0.772|0.763||0.736|0.726|0.763|0.827|0.84|0.805|0.82|0.801|0.773|0.789|0.789|0.759|0.858|0.8|0.713|0.686|0.688|0.682|0.676|0.646|0.672|0.68|0.71|0.698|0.666|0.627|0.639|0.65|0.651|0.661|0.67
07967|100934|/equities/shentong-metro|SHANGHAICOMP|6.77|6.82|6.91|7.62|7.69|7.39|7.72|7.35|7.38|7.19|6.75|6.9|7.18|6.66|6.54|6.42|6.22|6.05|6.61|6.79|6.74|7.32|7.1|7.03|6.85|6.71|6.6|6.82|6.85|7.38|8.1|7.41|6.74|6.78|6.99|7.04|6.96|6.11|5.95|5.8|5.67|5.69|5.54|5.63|5.59|5.44|5.98|6.19|6.29|6.55|6.44|6.39|6.3|6.25|6.17|6.45|6.55|6.92|6.75|6.78|6.64|6.91|6.94|6.62||6.74|6.68|6.38|6.56|6.29|6.36|6.4|6.17|6.2|6.05|5.84|6.13|6.15|6.28|6.48|6.34|6.44|6.41||6.31|6.19|6.6|6.75|6.27|6.38|6.36|6.52|6.45|6.29|6.49|6.5|6.78|6.37|6.44|6.64|6.46|7.36|7.34|7.56|6.89|6.98|6.84|6.8|6.7|6.22|6.12|6.57|6.76|7.02|6.9|6.88|6.68|6.58|6.54||6.59|6.03|5.87|6.07|6.04|6.3|6.97|7.3|7.61|7.72|7.79|8.12|8.02|7.51|8.26||8.33|8.76|8.73|8.67|8.81|9.25|8.31|8.7|8.95|9.51|9.94|9.87|9.84|9.76|10.07|9.35|9.68|9.93|9.86|10.4|10.7|10.7|10.71|11.65|10.87|10.96|10.73|11.12|10.87|11.16|11.46|11.24|11.94|10.62|10.45|10.42|10.29|10.44|10.8|10.72|11.17|11.45|11.33|11.37|11.85|11.91|12.2|13.31|12.33|12.62|11.39|11.47|11.31|11.07|11.17|11.64|11.79|11.99|12.13|12.13|12.8|12.97|11.99|11.94|11.26|11.08|12.21|11.38|12.33|11.81|13.07|11.93|12.74|11.25|13.57|14.95|16.39|16.8|16.66|16.82|16.36|15.35|16.3|17.22||16.54|16.29|15.37|15.39|13.14|13|12.77|11.18|9.45|9.8|9.8|9.49|10.25|10.24|9.87|9.21|9.2|8.85|8.67|8.35|8.62|9.13|9.12|9.18|8.74|8.7|8.92|9.57|9.77|9.98|9.88
07968|942803|/equities/erfangji|SHANGHAICOMP|||||5.21|4.99|5.09|4.67|4.63|4.88|4.91|4.63|4.83|4.42|4.48|4.51|4.18|4.41|4.92|4.66|4.66|5.01|5.07|4.83|4.58|4.67|4.32|4.14|4.21|4.47|4.39|4.3|4.17|4.43|4.5|4.84|4.46|3.67|3.65|3.54|3.48|3.44|3.44|3.65|3.73|3.73|4.19|4.25|4.58|5.05|4.91|4.53|4.41|4.25|4.15|4.71|4.46|4.48|4.75|5.21|4.62|4.08|4.05|3.92||4.29|4.17|3.85|4.04|3.52|3.5|3.63|3.17|3.32|3.12|3.05|3.53|3.37|3.67|3.64|3.96|3.86|3.63||3.67|4.01|4.41|4.11|4.09|3.96|3.67|3.67|3.22|3.52|3.71|3.73|3.62|3.52|3.63|3.57|3.44|3.49|3.52|3.59|3.49|3.52|3.52|3.67|3.67|3.43|3.38|3.43|3.43|7.08|7.08|7.11|6.74|6.63|6.56||6.41|6.4|6.42|6.76|6.19|5.96|7.02|7.54|7.79|8.13|7.45|7.48|6.7|6.45|6.65||7.09|7.14|7.23|7.11|7.2|7.39|7.39|6.7|||||6.75|6.26|6.2|6.02|6.04|5.93|5.85|6.52|6.58|6.7|6.53|6.83|7.1|7.14|7.08|7.18|7|6.87|6.77|6.37|6.48|6.34|6.35|6.19|5.95|6.19|6.28|6.06|6.38|6.69|6.51|6.73|6.88|7.08|7.04|7.6|7.12|7.13|7.29|7.54|7.49|7.45|7.39|7.71|8.11|7.23|7.14|7.17|7.35|7.37|7.23|6.97|6.93|6.55|7.33|6.78|6.58|6.56|6.6|6.21|7.09|7.57|7.52|8|8.02|8.53|8.38|8.11|7.79|7.51|7.37|7.55||7.3|7.51|7.15|7.5|7.4|7.09|7.3|6.89|6.6|7.5|7.48|7.08|7.31|6.79|6.64|6.15|6.52|6.32|6.16|5.87|||||||||||
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|||||0.289|0.285|0.291|0.284|0.281|0.291|0.287|0.297|0.308|0.302|0.305|0.309|0.303|0.301|0.32|0.316|0.309|0.32|0.323|0.322|0.307|0.3|0.269|0.271|0.276|0.282|0.28|0.279|0.274|0.281|0.278|0.294|0.274|0.267|0.263|0.257|0.255|0.249|0.248|0.262|0.258|0.267|0.29|0.302|0.308|0.327|0.327|0.325|0.316|0.309|0.301|0.321|0.305|0.306|0.319|0.343|0.325|0.317|0.333|0.295||0.362|0.329|0.264|0.274|0.24|0.222|0.222|0.193|0.193|0.181|0.172|0.181|0.181|0.187|0.19|0.192|0.19|0.188||0.184|0.181|0.192|0.187|0.179|0.178|0.167|0.17|0.151|0.172|0.183|0.187|0.184|0.184|0.192|0.19|0.18|0.188|0.187|0.194|0.19|0.19|0.197|0.186|0.187|0.175|0.171|0.176|0.18|0.368|0.364|0.365|0.349|0.34|0.332||0.33|0.328|0.317|0.333|0.302|0.299|0.328|0.331|0.37|0.392|0.38|0.387|0.359|0.339|0.362||0.383|0.392|0.402|0.397|0.399|0.41|0.415|0.389|||||0.39|0.37|0.36|0.34|0.34|0.36|0.35|0.4|0.4|0.4|0.4|0.45|0.45|0.45|0.45|0.46|0.45|0.46|0.46|0.44|0.44|0.43|0.43|0.42|0.41|0.42|0.42|0.42|0.42|0.43|0.41|0.42|0.42|0.43|0.43|0.44|0.43|0.43|0.43|0.43|0.43|0.42|0.41|0.43|0.45|0.41|0.39|0.38|0.4|0.38|0.37|0.35|0.34|0.33|0.36|0.34|0.35|0.35|0.34|0.32|0.36|0.38|0.41|0.44|0.46|0.47|0.47|0.47|0.46|0.45|0.46|0.46||0.45|0.46|0.44|0.47|0.45|0.44|0.45|0.42|0.41|0.45|0.44|0.42|0.43|0.41|0.37|0.36|0.37|0.36|0.36|0.34|0.37|0.39|0.42|0.37|||||0.41|0.4|0.42
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|4.176|4.552|4.467|4.271|4.391|4.257|4.252|4.133|3.938|3.909|3.881|4.205|4.376|4.367|4.319|4.29|3.943|3.99|4.386|4.21|4.171|4.433|4.476|4.471|4.405|4.391|4.333|4.505|4.733|4.857|5.195|4.948|4.833|4.829|5.071|4.91|5.019|4.219|4.333|4.267|4.305|4.162|4.043|4.186|4.086|3.986|4.152|4.391|4.519|4.876|4.886|4.876|4.691|4.614|4.51|4.9|4.638|4.662|4.59|4.809|4.481|4.576|5.019|5.095||5.295|5.343|5.414|5.724|5.51|5.676|5.262|4.938|5|4.871|4.657|4.681|4.419|4.643|4.824|4.505|4.643|4.533||4.381|4.186|4.419|4.424|4.233|4.167|4.433|4.643|4.59|4.781|4.776|4.943|5.171|5.229|5.395|5.795|5.614|5.833|5.695|5.7|5.609|5.719|5.71|5.767|5.595|5.624|5.648|5.271|5.229|5.686|5.733|5.391|4.652|4.671|4.348||4.486|4.405|4.276|4.976|4.848|4.99|5.352|5.205|5.357|5.557|5.79|5.971|5.562|4.986|5.514||5.743|6.357|6.824|6.781|6.857|7.238|6.486|6.476|6.41|6.567|6.905|9.387|9.947|9.833|9.52|8.873|9.14|8.993|8.68|9.467|10.02|9.4|9.687|10.14|9.98|10.853|10.367|10.467|10|9.48|9.233|8.733|8.487|8.52|8.08|8.12|8.727|10.133|9.747|9.007|9.647|8.707|8.807|8.913|8.8|8.7|8.913|10.367|10.253|10.367|10.327|7.973|7.907|7.953|8|8.02|8.627|8.947|9.027|9.567|9.053|9.507|9.173|8.413|8.433|8.12|8.293|7.647|6.94|6.767|6.967|6.96|6.913|6.707|7.88|8.107|9.6|10.233|15.96|15.59|15.24|14.28|14.38|14.18||14.26|14.25|14.13|15.65|14.98|15.6|16.66|16.18|15.77|18.76|17.64|16.77|18.92|18.33|16.6|16.18|15.86|15.18|14.62|14.05|14.33|15.08|15.86|14.39|14.4|13.71|16.72|15.98|16.4|17.18|17.67
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07973|100605|/equities/modern-pharm|SHANGHAICOMP|||8.1|8.185|8.15|8.115|7.685|7.995|7.64|8.035|7.785|8.17|8.475|8.085|7.75|7.78|7.595|7.905|7.93|7.825|7.405|7.57|7.51|7.88|7.76|7.61|7.28|7.63|8.205|8.595|9.075|8.495|8.475|7.96|8.005|7.99|7.56|7.49|7.335|8.02|7.67|7.295|7.305|7.525|7.65|7.605|8.53|9.115|9.16|9.73|8.635|8.035|7.65|7.56|7.435|7.75|7.87|7.79|7.365|7.495|7.615|7.63|7.96|7.195||6.745|6.5|6.535|6.615|6.205|6.17|6.285|5.935|5.95|6|5.93|6.15|6.25|6.305|6.505|6.1|6.455|6.355||6.31|6.305|6.52|6.93|6.59|7.035|6.99|7.21|6.84|6.83|6.71|7.195|7.295|6.79|6.855|6.73|6.375|5.975|5.775|5.675|5.76|5.74|5.515|5.73|5.71|5.56|5.35|5.7|6.03|11.02|10.81|10.95|10.94|10.27|10.04||9.96|9.75|9.54|9.83|9.74|10.07|10.66|11.24|11.52|11.76|12.05|12.07|11.82|10.99|12.27||12.17|13.1|13.89|13.58|13.93|14.63|13.3|13.38|13.61|14.05|14.49|15.13|13.86|13.66|12.77|12.57|13.14|13.7|12.83|14.55|14.47|14.73|14.62|16.5|16.75|16.69|16.59|17.6|18.68|17.29|17.19|17.79|17.39|18.3|17.64|17.47|16.98|18.37|18.47|19.17|19.2|21.13|21.73|21.41|20.82|17.4|16.77|17.05|17.28|16.6|16.11|17.4|17.3|17.1|17.02|17.66|17|15.66|15.7|15.85|15.94|15.84|14.23|13.38|13.9|12.73|14.9|15.29|17.51|16.85|17.51|15.32|17.26|18.15|16.61|16.95|15.59|16.97|15.79|15.39|15.51|15.06|15.39|16.02||15.18|15.19|15.27|15.2|16.69|14.67|14.04|13.64|13.57|14.2|14.96|13.4|15.31|14.65|14.7|12.8|12.56|12.6|12.2|11.64|12|12.81|11.54|10.92|11.1|10.65|10|10.8|11.75|10.43|9.85
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|6.51|6.64|6.58|7.05|7.39|7.18|7.21|7.01|6.94|7.22|7.07|8.14|8.17|7.81|7.63|7.89|7.33|7.21|8.3|7.99|8.54|9.93|9.31|9.47|8.97|9.18|8.25|8.23|8.39|9.19|9.22|8.14|8.01|7.45|7.36|7.47|7.44|6.5|6.55|6.62|6.66|6.87|6.75|6.86|6.97|6.92|6.85|7.28|7.18|7.41|6.51|6.14|6.17|5.88|5.99|6.27|6.05|||||||6.1||6.1|5.61|5.42|5.64|5.25|5.48|5.35|5.14|5.22|4.99|4.75|4.82|4.77|4.8|4.98|4.93|5|4.94||4.86|4.78|5.18|5.25|5.09|5.1|5.19|5.34|5.23|5.2|5.439|5.223|5.615|5.554|5.761|5.846|5.792|6.069|5.692|5.615|5.662|5.877|5.862|5.615|5.269|4.877|4.739|4.838|4.985|5.162|5.208|5.146|4.954|4.831|4.808||4.862|4.692|4.631|4.631|4.677|4.723|4.885|4.808|4.923|4.939|5.261|5.254|5.246|4.831|5||4.823|5.085|5.285|5.292|5.485|5.746|5.531|5.731|5.908|5.977|6.277|6.462|6.277|6.269|6.3|5.977|6.115|6|6.046|6.569|6.5|6.315|6.446|6.8|6.815|6.646|6.446|6.6|6.3|6.469|6.538|6.323|6.4|6.423|6.346|6.015|5.877|6.131|6.208|6.115|6.285|6.446|6.269|6.538|6.669|6.731|6.815|7.523|6.777|6.785|6.823|6.323|6.215|6.177|6.223|6.546|6.854|6.754|7|6.923|7.115|7.085|6.946|6.308|6.292|6.115|6.954|6.946|7.162|6.854|7.292|7.115|7.538|7.615|8.485|8.785|9.354|9.731|9.9|9.123|9.261|8.915|9.162|9.346||9.254|8.938|9.169|10.208|9.885|9.715|9.715|9.623|9.808|10.4|10.685|10.139|10.785|10.185|10.223|9.485|10.046|9.315|8.961|8.531|8.646|9.361|9.438|8.908|9.046|9.154|10.415|11.162|11.7|12.085|12.423
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07978|100757|/equities/tianchen-co|SHANGHAICOMP|4.593|4.807|4.9|5.6|5.853|5.707|5.713|6.767|7.473|7.293|7.087|8.093|7.14|6.427|6.193|5.92|6.067|5.627|5.787|5.767|5.407|5.8|5.873|5.967|6.067|5.72|5.413|6.073|6.28|6.8|6.373|6.127|6.067|5.953|5.607|5.347|5.253|4.84|4.953|4.66|4.573|4.353|4.513|4.713|4.473|3.533|4.04|4.04|4.26|4.773|4.86|5.073|4.747|4.273|4.087|3.78|3.627|3.467|3.74|3.36|3.247|2.907|2.813|2.5||2.647|2.64|2.613|2.52|2.327|2.367|2.367|2.24|2.3|2.213|2.1|2.253|2.253|2.233|2.347|2.133|2.18|2.113||2.067|2.033|2.167|2.167|2.06|2.127|2.14|2.26|2.113|2.16|2.34|2.247|2.393|2.327|2.467|2.52|2.46|2.593|2.573|2.567|2.673|2.773|2.82|2.687|2.507|2.32|2.24|2.513|2.36|2.54|2.507|2.547|2.36|2.307|2.24||2.173|2.127|2.053|2.127|2.193|2.307|2.533|2.647|2.833|2.92|2.967|3.027|3.113|2.793|3.033||2.94|4.62|4.61|4.71|4.8|4.95|4.8|4.89|4.98|5.19|5.56|5.81|5.76|5.58|5.46|5.42||5.669|5.692|6.285|6.269|6.138|6.231|7.1|6.723|6.554|6.5|6.338|6.023|6.123|6.038|6.092|5.838|5.7|5.654|5.569|5.723|5.685|5.731|5.585|5.885|5.685|5.638|5.646|5.669|6|6.077|6.808|6.323|6.208|6.154|6.485|6.439|6.323|6.208|5.985|5.969|5.992|6.061|6.038|6.154|6.069|5.8|5.723|5.646|5.354|5.954|5.931|5.915|5.746|5.915|5.608|6.377|6.369|6.231|6.692|7.154|7.185|7.215|7.031|7.246|6.7|6.577|6.377||5.831|5.746|5.454|6.239|5.777|5.723|5.915|5.746|5.854|6.261|6.085|5.915|6.685|6.462|6.515|6.038|6.115|5.885|5.631|5.385|5.569|6.085|6.185|6.023|6.192|5.469|6.115|6.662|6.862|6.746|6.362
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07981|100776|/equities/sh-tongda|SHANGHAICOMP|11.43|11.17|10.56|11.55|11.52|12.23|11.67|12.1|12.42|12.16|11.32|10.78|11|10.78|10.53|10.38|9.44|9.25|10.06|10.38|10.35|10.64|10.51|12.33|12.82|12.09|12.04|11.46|12.06|12.45|12.09|11.32|11.19|11.06|10.83|10.89|10.74|10.05|9.36|9.74|9.15|9.515|9.115|8.746|8.562|8.492|9.308|9.008|9.039|9.392|9.1|9.039|8.331|8.315|8.254|8.685|8.215|8.123|7.992|8.361|8.346|8.154|8.531|8.5||8.7|8.785|8.662|8.761|8.423|8.546|8.808|8.039|8.454|7.823|7.708|9.069|9.746|9.746|10.131|10.131|10.5|9.739||8.877|7.962|8.154|7.515|7.346|6.892|6.808|7.046|6.915|6.815|7.3|7.185|7.631|7.231|7.485|7.385|7.362|7.8|7.408|7.4|8|8.039|8.169|8.254|7.685|7|6.477|7.038|7.254|7.377|7.408|7.469|7.108|6.877|6.877||6.677|6.331|6.154|6.423|6.654|6.515|7.423|7.477|7.677|7.992|8.054|8.069|7.739|7.131|7.885||7.669|8.192|8.515|8.654|8.823|9.077|8.646|8.785|9.169|9.454|9.761|10.331|10.308|9.861|9.838|9.885|9.662|9.215|8.838|9.615|10.139|9.915|10.108|11.446|10.523|10.492|10.3|10.654|10.592|10.954|10.838|10.815|10.854|10.546|10.592|9.569|9.523|10.2|10.438|10.408|11|11.808|10.692|10.823|10.815|11.139|10.977|12.369|12.915|9.831|9|8.892|8.677|8.746|8.9|9.015|9.315|9.015|9.331|9.115|9.215|8.892|8.523|8.169||7.615|8.904|8.158|8.858|8.088|8.289|7.877|7.692|8.312|8.812|10.427|9.215|9.065|8.865|8.285|8.169|7.946|7.912|7.435||7.042|6.838|7.177|7.285|7.311|7.027|7.296|7.031|6.615|7.073|7.054|6.704|6.996|6.269|6.077|5.773|5.892|5.527|5.342|5.142|5.315|5.623|5.365|5.281|5.335|5.142|6.527|6.346|6.142|6.212|6.45
07982|100944|/equities/tongji-tech|SHANGHAICOMP|6.63|7.06|7.01|8.49|8.12|8.25|8.77|8|8.05|9.57|7.23|6.47|6.88|5.74|5.48|5.59|5.33|5.52|5.73|5.65|5.67|6.09|6.14|6.16|6.04|5.85|5.83|6.12|6.28|6.86|7.15|6.7|6.43|6.09|6.27|6.15|6.08|5.7|5.53|5.73|5.75|5.62|5.21|5.37|5.44|5.26|5.41|5.02|5.14|5.58|5.46|5.08|5.37|4.49|4.43|4.7|4.59|4.72|4.87|5.1|4.68|4.84|4.98|4.45||4.56|4.63|4.29|4.51|4.23|4.29|4.31|4.07|4.06|3.93|3.79|4.16|4.13|4.25|4.49|4.32|4.49|4.52||4.36|4.38|4.64|4.59|4.32|4.48|4.59|4.72|4.51|4.53|4.71|4.6|4.77|4.83|4.91|5.01|4.92|5.33|5.22|5.63|5.48|5.75|6.51|5.9|5.18|4.56|4.41|4.7|5.06|4.89|4.77|4.8|4.63|4.46|4.3||4.26|4.2|4.09|4.37|4.55|4.75|5.38|5.48|5.49|5.56|5.6|5.62|5.58|4.95|5.41||4.99|5.29|5.7|5.69|5.75|5.98|5.84|6.18|5.97|5.75|6.09|6.19|6.12|6.09|6.18|5.82|5.98|6.05|6.05|6.78|6.77|6.49|6.62|7.06|7.07|6.92|6.8|7.02|6.87|7.09|7.2|6.84|6.6|6.49|6.32|6.19|6.19|6.55|6.34|6.18|6.55|6.76|6.79||7.275|6.892|6.708|7.483|7.325|6.892|6.867|6.7|6.575|6.517|6.633|7.425|7.283|6.992|5.992|5.658|5.733|5.55|5.183|4.825|4.792|4.525|5.167|5.058||5.561|5.456|4.894|5.556|5.783|5.906|6.561|6.817|7.233|7.178|7.211|6.978|6.494|6.589|6.256||5.972|5.567|5.828|6.017|6|5.894|5.572|5.206|4.967|5.333|5.161|4.833|5.289|5.233|5.144|4.689|4.844|4.828|4.317|4.128|4.278|4.706|4.783|4.367|4.339|4.328|4.45|5.05|5.467|5.206|5.528
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|4.96|4.995|4.95|5.16|5.22|5.095|5.035|5.06|4.67|4.75|4.38|4.57|4.515|4.26|4.24|4.315|4.095|4.09|4.415|4.51|4.45|4.64|4.74|4.515|4.365|4.23|4.175|4.38|4.335|4.55|4.555|4.4|4.36|4.49|4.59|4.515|4.685|4.345|4.215|4.075|4.135|3.945|3.77|3.865|3.825|3.725|3.92|4.105|4.34|4.58|4.46|4.62|4.465|4.465|4.305|4.715|4.53|4.58|4.635|4.435|4.415|4.515|4.6|4.515||4.86|4.695|4.395|4.56|4.42|4.62|4.57|4.54|4.385|4.22|3.995|3.975|3.9|4.045|4.025|3.845|4.03|4||4.015|3.84|4.11|4.095|3.605|3.635|3.685|3.9|3.905|3.83|3.97|4.02|4.225|4.45|4.685|4.38|4.43|4.685|4.605|4.29|4.41|4.31|4.365|4.145|4.04|3.895|3.83|4.01|4.125|4.255|4.235|4.22|4.075|4.09|4.05||4.065|3.985|3.84|3.935|3.895|4.015|4.215|4.405|4.315|4.31|4.445|4.535|4.455|4.205|4.45||4.26|4.575|4.59|4.615|4.58|4.875|4.325|4.505|4.645|4.89|5.265|5.41|5.275|5.35|5.24|5.255|5.125|5.31|5.205|5.84|5.705|5.755|5.89|6.45|6.49|||||||||||||5.755|5.71|5.485|5.875|6.045|6.125|5.865|6.17|5.945|5.975|6.575|5.685|5.87|5.495|5.51|5.335|5.01|4.95|5.15|5.225|5.19|5.225|5.175|5.24|5.01|4.67|4.345|4.395|4.155|4.69|4.515|4.685|4.52|4.755|4.63|4.975|4.925|5.425|6.36|6.695|6.91|6.66|6.69|6.665|6.255|6.42|6.53||6.445|6.265|6.785|7.15|7.29|6.945|6.945|6.85|6.885|7.215|6.955|6.77|7.35|7.48|7.22|6.755|6.775|6.66|6.56|6.35|6.385|6.695|6.845|6.5|6.55|6.795|6.635|7.62|7.725|6.805|6.835
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|26.31|26.39|28.12|29.49|28.82|28.21|28.15|28.23|27.65|30.72|31.01|34.64|37.1|35.06|35.88|34.19|31.17|32|31.66|32.35|34.17|35.3|36.88|37.86|38.45|35.97|39.81|37.6|41.58|44.98|54.65|54.53|52.58|48.21|38.54|23.93|14.85||||||13.5|13.75|14.82|13.99|13.91|14.26|14.89|15.91|16.66|15.65|15.84|15.06|14.01|15.47|12.63|12.78|13.83|12.06|12.16|12.55|11.49|9.69||9.59|9.81|9.66|9.49|9.09|9.63|9.96|7.22|7.17|6.97|6.7|7.17|7.27|7.59|8.14|7.74|7.98|7.52||7.44|7.56|7.79|7.78|7.47|7.76|7.83|8.21|7.98|8.16|8.5|8.27|8.46|8.45|8.92|9.14|8.89|9.66|9.44|9.51|10.03|10.19|10.23|10.27|9.6|8.96|8.85|9.63|9.5|10.59|10.38|10.6|9.84|9.6|9.41||9.24|8.8|8.42|9.31|9.18|9.51|10.85|11.07|11.42|11.75|12.29|12.07|11.61|10.77|11.52||11.36|11.82|12.02|12.27|12.39|12.92|12.35|13.75|12.84|13.06|13.62|14.31|13.87|13.85|13.5|12.69|13.58|13.33|13.27|14.82|16.14|15.2|14.87|15.91|17.58|14.42|14.05|14.32|14.46|14.48|14.8|13.35|13.6|12.75|12.25|12.28|12.29|12.95|13.69|13.93|14.78|15.33|14.88|16.1|15.09|15.29|13.11|15.28|13.81|12.73|13.13|12.29|12.2|12.2|12.22|12.37|13.17|12.68|12.47|12.54|12.8|12.69|12.13|11.46|11.58|10.96|12.69|12.31|12.66|12.46|13|12.44|13.63|13.49|15.2|14.97|16.21|16.78|17.27|17.28|15.99|15.34|15.7|15.5||15.24|14.42|15.06|16.45|16.15|15.93|16.2|15.55|15.96|17.55|17.76|17.02|19.08|18.83|19.28|17.25|17.89|18.56|17.69|17.18||16.47|15.84|14.9|14.95|15.12|17.59|18.5|17.94|16.97|16.41
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|1.673|1.681|1.757|1.665|1.628|1.533|1.526|1.573|1.649|1.974|2.019|2.19|2.283|2.244|2.264|2.282|2.088|2.086|2.128|2.159|2.196|2.228|2.288|2.272|2.358|2.229|2.412|2.075|2.3|2.576|2.848|2.633|2.394|2.448|2.513|1.774|1.102||||||1.002|1.026|1.071|1.049|1.079|1.147|1.16|1.178|1.2|1.169|1.158|1.078|1.051|1.15|1.009|1.006|0.995|0.955|0.95|0.991|0.958|0.893||0.941|0.937|0.879|0.855|0.799|0.819|0.83|0.695|0.692|0.678|0.666|0.683|0.68|0.685|0.694|0.681|0.693|0.662||0.684|0.678|0.687|0.686|0.66|0.67|0.681|0.681|0.657|0.666|0.705|0.696|0.696|0.68|0.684|0.691|0.679|0.706|0.689|0.69|0.69|0.697|0.688|0.653|0.639|0.62|0.612|0.636|0.645|0.674|0.669|0.672|0.635|0.638|0.609||0.614|0.59|0.578|0.583|0.579|0.579|0.599|0.594|0.677|0.69|0.717|0.713|0.709|0.677|0.7||0.709|0.736|0.753|0.758|0.76|0.787|0.775|0.786|0.794|0.811|0.831|0.846|0.836|0.826|0.816|0.773|0.797|0.816|0.821|0.887|0.905|0.906|0.904|0.978|0.993|0.953|0.945|0.941|0.935|0.952|0.956|0.918|0.919|0.906|0.901|0.895|0.894|0.917|0.934|0.916|0.936|0.958|0.936|0.94|0.92|0.91|0.887|0.934|0.89|0.858|0.871|0.835|0.839|0.826|0.823|0.845|0.857|0.849|0.809|0.792|0.791|0.793|0.778|0.753|0.762|0.734|0.78|0.747|0.763|0.762|0.788|0.746|0.8|0.788|0.878|0.917|0.954|0.98|0.994|0.979|0.979|0.934|0.945|0.947||0.929|0.92|0.942|0.994|0.955|0.943|0.966|0.942|0.946|1.007|1.011|0.956|1.095|1.014|0.909|0.852|0.879|0.868|0.841|0.821||0.829|0.819|0.791|0.793|0.8|0.825|0.855|0.853|0.806|0.803
07988|100772|/equities/sh-wanye|SHANGHAICOMP|3.87|4.12|3.97|4.2|4.29|4.21|4.14|4.06|3.81|3.95|3.88|4.22|4.49|4.17|4.14|4.23|3.74|3.73|4.19|4.28|4.35|4.74|4.77|4.75|4.26|4.25|4.24|4.47|4.42|4.76|5.17|4.79|4.66|4.89|5.23|4.54|4.39|3.86|3.64|3.41|3.29|3.22|3.29|3.27|3.38|3.15|3.46|3.58|3.67|3.94|3.94|3.99|3.8|3.75|3.66|3.89|3.79|3.8|3.79|3.85|3.73|3.84|4.16|4.24||4.41|4.33|4.24|4.4|4.19|4.5|4.19|3.98|3.99|3.81|3.68|3.92|3.84|4.02|4.27|4.02|4.15|4.04||4.02|3.95|4.22|4.28|4|4.07|4.41|4.16|3.98|4.26|4.43|4.53|4.82|4.66|4.8|5.06|5.02|5.39|5.33|5.48|5.65|5.7|5.58|5.55|5.26|4.82|4.67|5.11|5.18|5.7|5.77|5.68|5.21|5.06|4.88||4.8|4.65|4.32|4.54|4.69|4.76|5.23|5.61|5.71|5.82|5.62|6.05|5.76|5.4|5.97||5.86|6.59|6.93|6.84|7.03|7.52|7.3|7.55|8.14|8.58|9.42|8.95|9.39|9.3|8.9|8.51|9.34|8.37|8.52|9.65|7.71|7.82|8.11|8.43|8.98|8.39|7.92|8.13|7.54|7.94|7.65|7.64|7.58|7.45|7.37|7.04|6.91|7.36|7.65|7.29|7.91|7.41|7.66|7.38|7.54|7.71|8.51|8.85|8.19|8.17|8.22|7.94|7.86|7.97|8.17|8.05|8.57|8.89|8.89|8.92|7.42|7.37|7.27|6.9|7|6.79|7.1|6.95|6.9|6.98|7.21|6.73|7.45|7.22|7.81|7.51|8.26|8.61|8.87|8.59|9.06|8.71|8.42|8.58||8.42|8.15|8.41|9.49|9.22|9.31|9.52|9.27|9.4|10.74|10.94|10.6|10.86|10.06|10.25|9.22|10.01|9.18|8.7|8.27|8.65|9.3|9.33|9.06|8.85|8.95|10.21|10.72|11.44|11.5|11.84
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07991|100785|/equities/xin-nanyang|SHANGHAICOMP|18.17|19.08|19.26|20.15|19.46|17.23|17.52|19.14|19.15|21.81|20.99|20.81|17.61|17.5|17.29|18.4|14.26|13.48|12.83|11.96|10.46|11.68|11.3||16.7|14.02|13.87|14.22|13.92|12.95|14.71|13.78|13.01|14.06|14.34|15.95|9.9|||||||||||||||||||||||6.76|6.67|7.44|7.9|7.08||6.27|6.19|5.86|5.94|5.69|5.78|5.76|5.49|5.53|5.33|5.15|5.6|5.56|5.84|6.07|5.88|6.11|6.09||5.87|5.84|6.22|6.26|5.96|6.05|5.95|6.13|5.95|6.13|6.24|6.26|6.41|6.42|6.65|6.77|6.55|7.01|6.97|7.1|7.01|7.1|7.4|7.44|7.3|6.85|6.56|7.14|7.44|7.64|7.28|7.22|7.11|6.86|6.49||6.24|6.04|5.75|6.26|6.54|6.98|7.56|7.68|8.12|8.35|8.76|8.63|8.36|7.5|8.24||7.82|8.4|8.55|8.74|8.47|8.93|8.38|8.75|8.92|9.14|10|10.25|9.95|9.88|10.13|8.86|9.27|9.26|9.86|10.87|10.58|10.29|10.27|11.73|11.22|10.83|10.5|10.73|10.74|10.22|10.4|10.2|9.84|9.68|9.54|9.84|8.93|8.91|9.42|9.24|10.31|10.22|9.64|10.19|10.63|9.46|9.18|10.25|9.7|9.36|9.22|9.7|9.6|9.15|9.18|9.57|9.62|9.14|9.03|8.94|8.81|8.52|8.34|8.14|7.75|7.44|8.1|7.77|8.2|7.97|8.27|7.74|8.55|9.69|9.64|10.28|10.26|10.98|10.69|10.4|10.41|9.88|9.8|9.69||9.34|9.2|9|9.43|9.77|9.4|9.08|8.74|8.42|9.07|9.25|8.41|9.11|8.81|8.62|7.86|8.29|7.92|7.61|7.28|7.76|8.67|7.9|7.55|7.54|7.31|8.89|8.77|9.03|9.34|9.08
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|7.92|8.03|7.72|8.85|9.13|8.87|9.33|9.14|8.68|9.52|9.57|10.72|10.04|9.36|8.79|8.79|7.53|7.78|8.52|8.67|8.79|10.01|9.71|10.19|9.86|9.5|8.23|8.59|10.16|10.31|10.18|8.38|7.62|7.3|7.71|6.38|5.95|6.08|5.61|5.47|5.76|5.6|5.42|5.3|5.15|4.98|5.12|4.87|5|5.3|5.59|5.15|4.96|4.81|4.74|4.86|4.67|4.58|4.61|4.96|4.86|5.34|5.51|5.31||5.28|5.4|5.24|5.53|4.98|4.85|4.84|4.66|4.65|4.62|4.42|4.89|4.97|5.28|5.57|5.38|5.79|6.23||5.25|5.3|5.42|5.38|5.13|5.41|5.49|5.6|5.43|5.5|5.57|5.68|5.76|5.94|6.33|6.39|6.34|6.68|6.62|6.89|6.58|6.84|6.78|7.21|6.77|6.88|6.71|7.47|7.19|7.42|6.38|6.38|6.15|6.03|5.94||5.7|5.69|5.57|5.74|6.32|6.62|6.95|7.19|7.61|7.87|8.29|8.08|7.63|6.3|6.89||6.23|6.75|6.65|6.49|6.46|6.67|6.43|6.99|6.75|7.07|7.63|7.03|6.95|6.83|6.8|6.58|6.96|7.09|7.07|7.58|7.65|8.2|7.43|8.01|8.4|8.36|8.47|8.22|7.65|7.87|7.87|7.69|7.6|7.46|7.32|7.21|7.23|8.04|7.82|7.76|7.96|8.31|8.07|8.37|8.94|8.91|9.43|10.57|10.13|9.93|9.85|11.09|11.03|10.25|10.33|9.52|9.38|8.75|8.84|8.59|9.15|8.76|8.51|8.39|7.97||8.783|9.05|9.767|9.908|9.342|8.583|9.683|10.842|11.125|12.217|12.133|11.9|11.267|10.95|10.575|10.367|10.567|10.792||10.375|9.9|9.967|10.825|10.833|10.217|9.808|9.408|9.217|9.65|9.508|9.267|10.292|9.733|9.775|8.975|9.533|8.792|8.708|8.4|8.633|9.133|9.067|8.592|9.067|8.533|9.475|10.333|10.408|10.975|
07993|100845|/equities/xinmei|SHANGHAICOMP|5.1|5.09|4.92|5.24|5.16|5.35|4.75|4.46|4.51|||||||||||||||5.24|4.94|4.9|4.68|4.69|4.75|4.94|5.11|4.86|4.72|5.07|5.43|5.62|5.56|4.79|4.45|4.67|4.17|4.16|4.01|4.15|4.05|3.94|4.42|4.62|4.81|5.23|5.24|5.51|5.35|4.78|4.67|5.29|5.14|5.19|5.15|6.11|5.93|6.34|6.872|5.339||4.75|4.428|4.461|4.589|3.944|3.789|3.872|3.611|3.739|3.494|3.411|3.556|3.478|3.539|3.683|3.461|3.594|3.572||3.422|3.394|3.5|3.594|3.361|3.333|3.644|4.167|3.95|3.994|4.339|4.044|4.478|4.128|3.9|3.656|4|3.844|3.778|3.65|4.067|4.256|4.278|3.494|3.211|2.917|2.75|2.961|2.933|3.244|3.217|3.35|3.106|2.922|2.844||2.822|2.583|2.456|2.611|2.706|3.172|3.939|4.028|4.144|3.789|3.317|3.478|3.378|3.117|3.506||3.461|3.689|3.739|3.761|3.894|4.072|4.011|4.05|4.072|4.178|4.472|4.522|4.456|4.567|4.217|4.272|4.7|4.644|4.778|5.128|5.267|4.711|4.517|4.578|4.344|4.278|4.178|4.256|4.211|4.2|4.217|4.283|4.039|3.989|3.922|4.056|3.767|3.867|3.983|3.861|4.189|4.344|4.072|4.3|4.161|4.294|4.372|5.028|4.972|4.6|4.539|4.678|4.683|5|4.85|4.744|4.817|4.733|5|4.878|5.106|5.256|5.183|4.4|3.9|3.706|4.328||4.111|3.917|4.133|4.011|4.333|4.583|5.394|5.35|5.861|6.289|6.256|5.989|6.072|5.622|6.056|5.628||5.283|4.917|5|5.611|5.417|5.233|5.444|4.783|4.722|5.367|5.4|5.217|5.839|5.433|5.389|4.922|5.244|5.078|5|4.789|5.039|5.433|4.922|4.667|4.689|4.5|5.194|5.411|5.25|5.444|5.589
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07996|100924|/equities/yimin|SHANGHAICOMP|4.833|4.95|4.892|5.433|5.542|5.258|5.658|5.275|4.908|5.392|5.075|5.233|4.875|4.367|4.325|4.25|4.067|4.133|4.4|4.475|4.592|5.158|4.867|4.75|4.3|4.025|3.908|4.15|4.4|4.7|4.817|4.317|4.442|4.067|3.967|3.825|3.817|3.65|3.375|3.35|3.233|3.175|3.132|3.215|3.167|3.083|3.333|3.389|3.368|3.375|3.34|3.188|3.153|3.104|3.062|3.16|3.125|3.208|3.16|3.229|3.16|3.174|3.118|3.097||3.229|3.194|3.076|3.125|3.014|3.111|3.062|2.951|2.931|2.868|2.84|2.993|2.951|3.069|3.188|3.153|3.271|3.236||3.222|3.361|3.243|3.174|3.056|3.201|3.194|3.243|3.16|3.222|3.312|3.292|3.34|3.361|3.431|3.521|3.472|3.729|3.708|3.812|3.792|3.917|3.931|3.903|3.812|3.785|3.729|3.792|3.833|3.993|3.986|3.708|3.583|3.556|3.514||3.479|3.361|3.403|3.486|3.639|3.514|3.646|3.736|3.896|4.028|4.035|4.167|4.118|3.931|4.215||3.847|3.979|4.153|4.215|4.41|4.069|3.889|4.014|4.104|4.139|4.354|5.325|5.275|5.175|5.075|4.917|5.108|5.192|5.25|5.792|5.783|5.758|5.783|6.183|6.092|6.05|5.992|5.95|5.925|6.017|6.175|5.967|5.992|5.883|5.8|5.733|5.617|5.675|5.908|5.758|5.942|6.15|6.033|6.308|6.475|6.292|6.358|7.017|6.392|6.3|6.183|6.617|6.508|6.542|6.475|6.9|6.917|6.658|6.358|6.508|6.942|6.4|6.3|6.025|5.917|5.033|5.817|5.742|6.167|5.833|6.367|5.975|6.55|6.517|7.283|8.725|9.175|9.383|9.35|9.408|8.8|8.442|8.767|8.992||8.533|8.633|8.35|8.833|8.725|8.175|7.758|7.458|6.842|7.417|7.308|7.117|7.725|7.75|7.55|6.992|7.25|6.808|6.508|6.033|6.55|6.625|6.792|6.742|6.467|5.992|6.025|5.842|5.733|5.683|5.708
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|7.4|7.21|7.09|7.49|7.66|7.54|7.63|7.53|7.43|7.77|7.49|8.09|8.16|7.54|7.53|7.56|7.09|6.95|7.72|7.81|7.86|8.51|8.39|8.7|8.47|8.43|8.46|8.62|8.59|9.37|9.9|8.77|8.62|8.41|8.53|8.31|8.46|7.22|7|7.09|6.97|6.9|6.7|7.09|6.7|6.51|6.9|7.05|7.3|7.76|7.79|7.58|7.47|7.37|7.38|7.52|7.78|7.83|8.32|8.24|7.79|7.88|7.39|7.24||7.66|7.32|7.04|7.37|7.03|7.05|7.13|6.74|6.78|6.59|6.34|6.63|6.57|7.13|7.23|7.32|7.6|7.79||8.15|8.02|7.51|7.05|6.66|7.12|6.92|7.09|6.89|7.01|7.1|7.18|7.82|7.88|8.05|8.33|8.28|8.61|8.35|8.53|8.94|9.23|8.96|8.99|8.84|8.6|8.54|9.13|9.38|9.4|9.4|9.6|9.25|9.25|9.3||8.82|8.28|8.1|8.38|8.32|8.5|9.1|9.49|9.63|9.68|10.07|10.29|9.91|9|9.63||9.33|10.03|10.7|10.95|11.43|11.99|12.36|12.93|12.45|12.29|12.22|12|11.22|10.91|11|10.6|11.53|11.28|11.11|11.88|11.95|12.18|13.39|13.14|12.95|12.63|12.17|12.77|12.4|13.06|13.17|12.92|12.75|12.35|12.24|11.82|11.93|12.94|13.28|13.45|13.57|14.16|14|14.32|14.42|14.59|15.43|16.9|15.45|15.94|16.38|15.81|15.27|14.65|14.89|15.12|14.37|14.2|14.26|14.64|14.66||13.689|12.094|12.144|11.756|13.644|13.289|13.939|13.494|13.55|12.656|14.061|14|15.272|17.217|16.244|16.861|16.15|15.533|15.25|15.089|15.717|16.133||15.556|15.056|15.406|16.433|16.183|15.144|15.183|14.55|14.017|15.144|15.128|14.128|13.594|13.333|12.744|10.844|11.35|11.061|10.761|9.783|10.128|10.294|10.383|10.089|9.8|8.917|9.361|9.794|10.067|10.006|10.556
07999|100985|/equities/zhangjiang|SHANGHAICOMP|6.44|6.59|6.65|7.08|7.01|6.96|7.04|6.73|6.45|6.91|6.63|7.05|7.25|6.69|6.75|7|6.24|6.68|7.17|7.4|7.48|8.44|8.38|8.06|7.78|7.79|7.61|7.51|7.7|8.53|9|8.51|8.01|8.14|8.49|8.05|7.95|5.92|5.71|5.55|5.52|5.53|5.51|5.42|5.5|5.3|6.15|6.31|6.37|6.79|6.69|6.66|6.36|6.2|6.15|6.44|6.16|6.32|6.34|6.5|6.39|6.64|6.93|6.74||6.99|6.97|6.92|7.21|7.07|6.93|6.94|6.56|6.54|6.25|6.12|6.59|6.64|6.46|6.81|6.51|6.79|6.77||6.73|6.67|7.26|7.36|7.07|7.22|7.33|7.71|7.41|7.67|8.25|7.95|8.45|8.57|8.51|8.68|8.15|8.33|8.28|8.2|8.73|8.83|8.59|8.84|8.22|7.65|7.42|7.57|7.72|8.29|8.24|8.2|7.43|7.41|7.2||7.23|6.85|6.45|6.79|7.13|7.6|8.92|9.2|8.71|8.9|9.22|9.66|9.23|8.67|9.15||8.65|9.02|9.11|9|9.02|9.59|9.37|9.43|9.29|10.18|10.23|9.72|9.53|9.69|9.48|8.99|9.25|9.24|9.61|10.36|10.53|10.75|11.03|11.25|11.21|11.48|11.41|11.85|11.56|11.5|11.75|11.69|10.86|9.67|8.77|8.71|8.81|8.98|9.09|8.78|9.4|9.45|9.43|9.8|9.78|10.19|9.92|10.94|10.18|10.41|10.05|9.91|9.77|9.43|9.34|9.31|9.67|9.75|10.34|9.91|10.11|10.31|9.96|9.44|9.39|8.85|9.84|9.78|9.3|9.33|9.93|9.89|10.45|10.2|11.74|12.26|11.75|12.02|12.38|11.89|11.92|11.46|11.69|11.82||11.56|11.22|11.76|13.09|12.69|12.49|12.87|12.34|12.47|14.13|14.12|13.63|14.99|14.84|14.88|13.41|14.7|13.83|13.55|13.01|13.03|14.12|14.12|13.25|13.2|13.45|15.83|15.57|16.48|16.83|17.63
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.27|3.32|3.36|3.47|3.5|3.41|3.42|3.36|3.33|3.36|3.35|3.51|3.5|3.42|3.37|3.33|3.31|3.33|3.55|3.45|3.43|3.76|3.83|3.82|3.67|3.57|3.5|3.59|3.42|3.63|3.64|3.5|3.49|3.72|3.86|3.4|3.46|2.97|2.98|2.95|2.98|2.89|2.85|2.98|2.97|2.85|3.07|3.16|3.25|3.43|3.39|3.32|3.15|3.1|3.05|3.11|3.1|3.12|3.18|3.33|3.31|3.33|3.41|3.42||3.43|3.39|3.44|3.57|3.41|3.41|3.38|3.24|3.33|3.23|3.12|3.23|3.21|3.29|3.47|3.48|3.65|3.5||3.4|3.33|3.63|3.67|3.59|3.83|3.96|4|3.96|3.96|4.09|4.24|4.3|4.22|4.27|4.52|4.46|4.7|4.61|4.58|4.78|4.93|4.75|4.81|4.67|4.59|4.52|4.94|5.02|5.2|5.25|5.24|5.09|5.05|5.08||4.85|4.81|4.6|4.7|4.84|5.12|5.28|5.5|5.51|5.7|5.86|6.15|6.05|5.76|6.02||5.68|5.61|5.3|5.35|5.42|5.7|5.47|5.79|6.01|6.26|6.52|6.74|6.8|6.63|6.61|6.37|6.65|6.62|6.61|7.05|6.93|6.94|6.79|7.14|7.63|7.76|7.57|8.01|7.86|8.17|7.92|8.09|7.79|7.34|7.14|7.17|6.55|6.49|6.66|6.53|6.69|7.19|6.91|6.76|6.77|6.79|6.9|7.69|7.49|7.64|7.58|6.44|6.31|6.39|6.54|6.62|6.62|6.78|6.96|6.92|7.22|7.31|6.84|6.45|6.3|6.22|6.9|6.61|6.76|6.7|6.97|6.81|7.11|6.82|7.29|7.91|8.77|8.9|9.11|8.88|8.96|8.86|9.07|9.08||9.02|8.77|9.27|9.95|10.34|10.04|10.34|9.85|9.75|10.2|10.7|10.11|11.14|10.96|10.83|10.21|10.67|10.32|10.14|9.75|9.92|10.6|10.61|10.34|10.46|11.09|11.28|12.58|12.88|13.3|12.65
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.384|0.387|0.391|0.399|0.403|0.396|0.395|0.391|0.397|0.405|0.407|0.429|0.425|0.422|0.42|0.421|0.413|0.413|0.421|0.427|0.419|0.436|0.441|0.442|0.422|0.415|0.417|0.414|0.408|0.423|0.429|0.41|0.409|0.424|0.423|0.391|0.393|0.374|0.371|0.374|0.374|0.365|0.356|0.366|0.359|0.358|0.367|0.374|0.382|0.393|0.402|0.393|0.386|0.372|0.359|0.353|0.352|0.353|0.355|0.375|0.381|0.394|0.396|0.389||0.414|0.411|0.403|0.395|0.378|0.363|0.351|0.319|0.325|0.313|0.301|0.309|0.307|0.31|0.315|0.314|0.32|0.312||0.307|0.296|0.316|0.321|0.299|0.311|0.305|0.314|0.311|0.329|0.352|0.359|0.359|0.392|0.408|0.415|0.416|0.432|0.436|0.439|0.447|0.465|0.458|0.455|0.452|0.443|0.438|0.46|0.472|0.473|0.473|0.463|0.446|0.445|0.449||0.448|0.439|0.429|0.439|0.448|0.459|0.455|0.447|0.49|0.491|0.512|0.521|0.522|0.486|0.489||0.467|0.467|0.456|0.457|0.463|0.481|0.46|0.471|0.492|0.509|0.529|0.53|0.545|0.536|0.535|0.509|0.519|0.577|0.558|0.607|0.603|0.608|0.61|0.675|0.697|0.699|0.683|0.699|0.673|0.692|0.683|0.684|0.685|0.657|0.65|0.665|0.62|0.61|0.621|0.617|0.617|0.64|0.626|0.621|0.613|0.59|0.633|0.695|0.66|0.634|0.631|0.567|0.548|0.526|0.52|0.531|0.536|0.559|0.545|0.538|0.559|0.553|0.5|0.475|0.472|0.442|0.462|0.443|0.474|0.432|0.466|0.51|0.57|0.575|0.617|0.657|0.718|0.739|0.761|0.757|0.76|0.742|0.753|0.754||0.749|0.736|0.785|0.854|0.859|0.828|0.848|0.821|0.814|0.842|0.865|0.819|0.912|0.939|0.847|0.836|0.85|0.801|0.815|0.785|0.82|0.857|0.849|0.852|0.864|0.885|0.888|0.943|1.001|1.02|0.919
08002|100441|/equities/zijiang|SHANGHAICOMP|2.94|2.96|3.02|3.18|3.2|3.2|3.17|3.1|3.01|3.15|3.11|3.19|3.17|3.03|3.03|3.07|2.94|2.95|3.12|3.15|3.19|3.41|3.51|3.23|3.16|3.07|3.04|3.1|3.12|3.29|3.41|3.31|3.28|3.33|3.48|3.39|3.23|2.96|2.88|2.88|2.84|2.82|2.89|2.98|3.02|2.8|3.06|3.17|3.27|3.36|3.34|3.3|3.25|3.22|3.16|3.3|3.21|3.26|3.28|3.35|3.28|3.42|3.51|3.52||3.55|3.55|3.51|3.63|3.47|3.5|3.5|3.4|3.45|3.39|3.27|3.38|3.28|3.38|3.51|3.46|3.5|3.44||3.37|3.33|3.53|3.55|3.43|3.54|3.62|3.74|3.65|3.64|4.07|3.99|4.09|4.12|4.15|4.21|4.14|4.29|4.25|4.39|4.4|4.54|4.59|4.72|4.64|4.35|4.2|4.55|4.65|4.64|4.67|4.65|4.41|4.32|4.22||4.24|4.02|3.9|4.01|4.09|4.29|4.66|4.89|4.94|5.06|5.19|5.34|5.2|4.93|5.23||5.12|5.2|5.3|5.22|5.3|5.6|5.53|5.35|5.53|5.6|5.85|6.01|6.08|5.92|5.89|5.63|5.89|5.84|5.93|6.33|6.43|6.39|6.42|6.79|6.66|6.59|6.45|6.74|6.44|6.65|6.89|6.66|6.24|5.75|5.65|5.64|5.58|5.73|5.88|5.78|5.97|6.15|6.12|6.33|6.52|6.61|6.16|6.33|6.01|5.88|5.91|5.66|5.54|5.58|5.65|5.64|5.74|5.74|5.82|5.94|5.98|5.84|5.69|5.47|5.39|5.12|5.69|5.59|5.77|5.77|6.09|5.8|6.22|6.32|6.84|7.28|7.78|7.9|8|7.74|7.78|7.44|7.56|7.32||7.15|6.94|7.12|7.76|7.97|7.59|7.86|7.65|7.71|8.36|8.07|7.66|8.57|7.98|8.12|7.86|7.84|8.02|7.29|6.84|6.84|7.58|6.83|6.24|6.12|5.9|6.01|6.5|6.59|6.77|6.36
08003|101085|/equities/dongfeng-print|SHANGHAICOMP|9.562|9.608|9.2|10.075|10.217|9.379|9.342|9.387|10.558|10.567|10.7|11.021|11.858|14.05|13.85|14.23|14.215|12.88|12.96|13.465|12.39|12.305|11.455|12.13|12.23|12.055|12.255|11.56|11.58|12.495|9.435|9.1|9.28|8.735|9.37|10.075|7.01|6.385|6.26|6.265|6.24|6.105|5.88|6.095|6.075|5.95|6.695|6.92|6.875|6.94|7.04|7.01|6.865|6.685|6.265|6.45|6.34|6.235|6.2|6.44|6.34|6.735|6.97|6.99||7.135|7.02|7.29|7.08|7.035|7.3|7.005|6.79|6.945|6.855|6.405|6.625|6.75|6.725|6.53|6.595|6.525|6.145||6.01|5.96|6.27|6.2|5.87|6.07|5.995|6.14|6.08|6.04|6.08|6.17|6.19|6.52|6.905|7.13|6.94|7.105|6.945|6.975|7.195|7.505|7.29|7.42|7.17|7.205|7.025|7.485|7.635|8.1|8.025|8.165|7.82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08004|100696|/equities/shanxi-coal|SHANGHAICOMP|3.92|3.44|3.57|3.85|3.96|3.89|3.88|3.8|3.47|3.6|3.69|4.15|4.37|4.16|4.12|4.37|4.24|4.45|4.84|4.91|5.27|5.55|5.84|6.05|6.15|5.28|5.26|5.48|5.66|5.71|5.73|5.71|5.73|5.88|6.12|5.87|5.76|5.87|6.26|5.85|5.885|5.46|5.34|5.81|5.715|5.92|6.6|6.7|7.005|7.68|7.635|7.645|7.425|7.575|7.935|8.195|8.3|8.405|8.52|9.06|8.72|8.825|9.79|9.5||11.02|11.285|10.2|10.705|10.025|10.08|9.99|8.695|8.315|7.695|8.345|8.67|8.68|9.015|9.455|9.05|9.86|9.94||10.265|9.19|10.045|9.73|9.195|10.06|10.78|11.305|11.33|10.9|10.975|11.595|10.755|10.46|11.56|12.44|12.845|14.21|14.365|13.92|14.51|15.215|14.13|13.95|13.66|13.315|12.59|13.325|13.67|14.465|13.89|13.735|12.97|13.26|12.895||12.38|11.955|11.34|12.125|11.77|11.63|12.08|12.8|12.475|13.345|13.955|14.085|13.725|11.785|13.15||13.87|14.575|14.865|14.675|15.21|15.485|14.665|15.365|16.005|15.285|15.76|16.64|15.87|16.03|14.82|14.03|14.52|15.095|14.56|15.005|14.625|14.29|15.395|16.6|16.3|16.22|15.335|15.29|15.005|15.08|15.405|15.745|15.035|14.445|14.545|14.26|14.015|15.755|16.9|17.3|16.175|16.665|16.265|15.03|15.725|14.865|16.52|17.69|18.33|19.18|15.85|13.465|12.24|10.98|10.83|11.51|11.28|10.745|10.605|10.26|10.42|10.235|10.235|9.615|9.345|8.6|10.67|10.265|10.78|11.095|11.225|10.375|11.05|10.555|12.305|13.41|14.705|14.65|14.85|13.865|12.88|12.8|12.7|13.33||13.235|11.58|12.37|12.995|14.8|16.77|17.195|16.495|15.92|17.72|18.73|16.36|16.24|15.755|15.9|14.66|14.665|13.06|12.385|11.53|12.155|12.78|13.305|11.805|11.735|12.875|12.01|12.155|14.245|15.13|13.405
08005|100854|/equities/shanxi-coking|SHANGHAICOMP|5.41|5.22|5.61|5.76|5.84|5.77|5.76|5.86|5.66|5.92|5.93|6.24|6.74|6.3|6.27|6.12|5.76|6.04|5.89|5.97|5.79|6.29|6.48|6.53|6.24|6.08|5.91|6.03|6.28|6.78|6.44|6.43|6.41|6.58|6.73|6.89|6.45|6.5|6.57|6.52|6.38|6.18|5.78|6.08|6.08|5.86|6.91|8.34|8.19|7.61|7.7|7.73|7.6|7.43|7.44|8.02|8.11|8.18|8.07|8.49|8.76|9.39|8.71|8.64||9.38|9.12|8.93|9.02|8.31|8.56|8.43|8.31|8.12|7.24|7.29|8.09|8.03|8.26|8.7|8.37|8.72|8.97||8.8|8.24|8.95|8.27|7.82|8.01|8.13|8.44|7.83|8.5|8.45|8.7|8.79|8.63|9.84|10.14|10.25|11.16|10.31|10.18|10.73|10.92|10.49|10.86|10.98|10.18|9.78|11.42|11.22|11.9|12.21|12.43|11.93|11.87|10.89||10.8|11.01|8.22|9|9.65|10.11|11.19|12.21|12.1|12.21|13.08|11.28|11.27|10.44|11.85||11.94|12.48|12.7|13.29|12.8|13.73|12.25|13.41|14.8|14.89|15.53|16.35|15.98|16.22|16.34|14.37|14.02|15.09|12.94|15.64|14.55|11.81|11.16|12.3|12.61|12.62|11.68|10.19|10.06|9.42|8.84|7.95|8.11|7.96|8.01|7.4|7.99|8.38|8.63|8.44|8.44|8.91|8.42|8.97|9.06|8.71|8.55|8.78|9.28|8.09|7.87|7.76|7.4|6.98|7.04|7.3|6.56|6.12|5.78|5.72|5.88|5.67|5.25|4.94|5.04|4.83|5.46|5.63|5.58|5.7|6.48|6.16|7.1|6.77|7.05|7.15|7.75|7.95|7.82|8.28|8.51|8.37|8.38|8.41||8.38|7.99|8.16|8.92|9.86|9.71|9.37|9.27|9.19|9.95|10.24|9.16|10.36|8.94|8.94|8.38|9.23|8.35|8.17|7.43|7.79|8.65|8.38|7.85|8.61|9.04|9.81|11.03|10.51|10.54|9.29
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|11.235|11.318|11.123|12.5|12.594|12.877|10.888||13.453|13.741|12.9|13.441|12.288|12.165|12.212|12.029|11.747|11.847|11.965|11.959|11.976|12.741|12.053|11.777|11.771|11.235|11.406|10.347|10.741|10.682|11.288|11.041|11.065|9.794|9.312|9.323|9.341|9.206|9.388|9.359|8.659|7.118|6.777|||||||||||||||||||||||5.312|5.247|5.353|5.194|5.065|5.047|5.324|5.206|5.377|5.529|5.406|5.694|5.694|5.794|5.865|5.659|5.906|5.853||5.794|5.9|6.012|5.923|5.912|5.865|5.9|5.741|5.559|5.471|5.135|5.165|4.953|5.165|5.647|5.571|6.141|||||||||||||7.165|7.118|7.012|7.077|6.7|6.594||6.253|6.247|6.318|6.665|6.959|6.953|7.394|7.388|7.871|8.065|7.906|7.923|7.476|7.129|7.318||6.723|7.271|7.341|7.294|7.447|7.612|7.571|7.794|7.688|7.377|7.471||7.353|7.165|7.382|7.188|7.235|7.412|7.359|8.177|8.265|8.171|7.877|8.259|7.9|8.323|8.223|8.194|8.053|8.206|7.371|7.094|6.577|6.453|6.423|6.324|6.212|6.353|6.559|6.682|6.471|6.735|6.147|6.147|6.482|6.229|6.353|6.512|6.259|6.088|6.012|6.088|6.077|6.029|5.965|6.088|6|5.918|5.935|5.771|5.541|5.6|5.629|5.306|5.223|4.777|5.771|6.265|6.3|6.294|6.482|5.718|5.518|5.335|5.777|5.577|5.582|5.412|4.976|4.824|4.835|4.535|4.594|4.512||7.43|7.27|7.24|7.75|7.75|7.69|7.5|7.19|6.88|7.66|7.47|7.09|8.06|7.85|7.48|6.96|6.86|6.85||6.25|6.87|6.84|6.7|6.72|6.49|6.24|6.35|6.9|7|6.98|7.37
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.922|0.944|0.936|0.971|0.975|0.976|0.888||1.059|1.088|1.075|1.091|1.069|0.989|0.988|0.994|0.99|1.018|1.039|1.012|0.977|0.995|0.985|0.891|0.879|0.87|0.847|0.768|0.76|0.744|0.774|0.721|0.734|0.681|0.651|0.635|0.633|0.622|0.641|0.642|0.57|0.469|0.447|||||||||||||||||||||||0.35|0.345|0.333|0.312|0.306|0.303|0.315|0.291|0.296|0.297|0.294|0.297|0.287|0.29|0.288|0.291|0.299|0.297||0.298|0.298|0.303|0.298|0.282|0.274|0.261|0.271|0.261|0.291|0.289|0.295|0.295|0.302|0.312|0.302|0.299|||||||||||||0.337|0.331|0.328|0.32|0.315|0.304||0.291|0.288|0.277|0.277|0.279|0.288|0.328|0.345|0.382|0.398|0.399|0.395|0.395|0.384|0.391||0.393|0.406|0.398|0.4|0.405|0.418|0.418|0.415|0.413|0.395|0.378||0.383|0.379|0.373|0.353|0.356|0.398|0.395|0.434|0.441|0.418|0.408|0.453|0.457|0.463|0.46|0.486|0.483|0.509|0.497|0.479|0.452|0.444|0.444|0.441|0.422|0.441|0.443|0.434|0.426|0.446|0.416|0.408|0.418|0.415|0.428|0.435|0.428|0.402|0.382|0.39|0.388|0.381|0.375|0.378|0.381|0.374|0.362|0.353|0.339|0.334|0.333|0.319|0.318|0.308|0.329|0.334|0.342|0.332|0.345|0.308|0.331|0.317|0.382|0.391|0.4|0.395|0.366|0.368|0.372|0.346|0.328|0.323||0.544|0.497|0.506|0.552|0.561|0.548|0.548|0.536|0.52|0.556|0.554|0.541|0.605|0.576|0.527|0.513|0.505|0.504||0.488|0.51|0.528|0.539|0.545|0.506|0.466|0.45|0.484|0.501|0.49|0.505
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|4.72|4.8|4.72|4.43|4.28|4.16|4.07|4.15|4.09|4.16|4.15|4.34|4.19|4.11|4.1|4.19|4.16|4.13|4.23|4.3|4.36|4.61|4.27|4.35|4.34|4.3|4.07|4.31|4.46|4.54|4.73|4.47|4.48|4.7|4.84|4.76|4.67|4.71|4.8|4.86|5.17|4.71|4.34|4.17|4.35|4.33|4.95|5.08|5.44|5.68|5.7|5.67|5.78|5.98|5.76|6.18|5.94|5.92|6.06|5.89|5.59|5.9|6.2|6.13||6.56|6.33|6.33|6.48|6.24|6.3|6.4|6.02|6.03|5.67|5.39|6.29|5.83|6.26|6.95|6.61|6.28|6.38||6.03|5.79|5.89|5.63|4.89|5.2|4.49|4.28|4.13|5.16|5.42|5.25|5.6|5.44|5.56|5.75|5.58|5.5|5.17|5.2|5.36|5.01|5.24|6.01|5.87|5.1|4.95|5.21|5.29|5.85|5.86|6|6.03|5.61|5.59||5.15|4.9|4.69|4.68|5.11|5.69|6.44|6.65|7.82|8.85|9.22|9|8.72|7.79|8.23||8.15|9.36|9.51|9.4|9.76|9.8|9.37|9.51|9.83|9.67|10.43|10.69|10.68|9.56|9.77|9.45|9.18|9.53|9.45|9.4|9.01|9.93|10.98|12.73|12.56|12.07|11.87|13.07|13.02|13.71|14.04|13.73|13.73|13.74|13.3|12.77|12.9|12.13|11.5|11.69|11.17|12.2|11.43|11.59|11.32|10.66|10.21|11.65|9.65|9.66|8.37|8.37|8.12|7.82|7.62|8.34|8.26|8.36|8.78|8.21|8.69|8.41|7.45|6.47|6.54|6.19|7.61|7.86|8.14|8.03|8.39|7.77|8.69|9.7|9.61|11.17|11.57|10.7|10.98|10.62|10.39|9.49|9.7|10.18||9.74|9.97|10.42|11.07|11.89|11.88|11.13|11.66|9.78|10.37|11|8.43|9.49|8.58|8.01|7.31|7.77|7.49|7.13|6.82|7.78|7.78|7.54|6.52|6.77|6.62|7.41|8.17|8.6|8.8|8.93
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|7.61|7.56|7.77|8.08|8.3|8.39|8.23|8.43|8.14|8.13|8.3|9.32|9.51|9.07|8.99|9.14|8.93|9.44|10.31|10.76|11.58|12.11|12.66|12.64|12.63|12.2|11.98|12.12|13.13|13.59|13.18|13.25|13.29|13.43|13.98|13.49|13.37|13.25|13.39|12.87|12.52|11.83|11.78|12.62|12.27|12.65|13.75|15.09|16.06|16.67|16.94|17.63|17.24|17.12|17.71|18.03|17.7|17.91|17.84|19.04|18.94|19.65|20.56|20.39||22.79|22.04|20.83|22.25|20.89|20.22|20.16|19.7|18.43|17.66|17.21|17.67|17.7|18.67|19.6|18.53|19.96|19.71||19.72|17.82|19.54|19.59|17.51|18.42|19.31|20.37|20.28|19.55|19.24|19.63|18.54|18.06|19.45|20.02|20.85|23.83|23.665|23.42|25.48|25.495|23.515|23|22.46|22.94|22.215|22.955|23.9|23.315|22.29|22.2|21.105|21.35|20.715||20.66|19.8|18.37|19.44|19.335|19.5|20.535|19.915|20.045|20.93|21.675|21.575|21.965|19.21|20.725||21.66|22.11|22.145|21.695|22.08|22.995|22.08|23.005|23.445|22.95|22.575|22.515|21.995|21.64|19.585|18.085|18.14|18.855|18.335|19.11|19.355|18.86|20.765|20.47|20.255|20.6|20.065|20.405|19.975|20.995|20.915|20.675|20.265|18.75|19.18|18.73|18.99|19.895|22.7|23.54|22.55|23.685|21.14|22.595|21.61|21.355|23.805|23.07|20.51|21.845|20.995|16.645|15.13|14.615|14.72|15.45|14.77|14.435|15.1|14.735|14.965|14.72|14.4|13.28|13.165|12.445|14.07|14.5|15.515|15.715|16.15|15.345|15.47|15.05|17.545|19.72|20.645|20.77|20.92|19.495|19.63|19.085|19.31|20.175||19.945|18.785|19.385|20.745|22.35|23.335|21.87|21.005|20|21.035|22.23|20.535|21.7|20.46|21.145|19.44|20.33|19.605|18.76|17.24|17.405|19.28|19.29|18.08|18.44|20.095|19.945|19.505|20.865|22.19|20
08010|101108|/equities/luan-env-ener|SHANGHAICOMP|5.885|5.646|5.823|6.038|6.346|6.138|6.115|6.246|5.969|6.015|5.992|6.746|6.969|6.638|6.685|7.115|7.015|7.315|7.846|7.923|8.431|8.892|9.315|9.231|9.177|8.846|8.692|8.954|9.231|9.331|9.531|9.892|9.792|9.915|10.438|10.039|9.885|9.869|10.254|9.708|9.177|8.539|8.5|9.015|8.923|9.2|10.646|11.331|11.938|12.585|12.7|13.139|12.277|12.154|12.277|13.139|13.069|13.223|13.377|14.539|14|15.139|16.608|16.269||18.531|17.669|16.123|17.423|16.277|16.415|16.754|15.677|14.631|13.308|12.346|12.815|12.669|13.146|13.515|13.039|14.139|14.077||14.423|13.177|13.992|13.677|12.977|14.731|15.185|16.246|16.292|15.869|16.146|15.846|16.338|15.954|16.792|17.762|18.4|20.485|20.377|20.262|21.046|22.377|21.077|21.031|20.977|20.069|18.838|19.969|20.915|21.946|21.208|20.885|18.561|19.162|18.508||19.169|18|15.792|16.277|15.938|15.777|17.769|18.4|18.385|19.785|20.454|20.654|20.085|16.923|20.446||22.454|22.246|22.838|23.262|23.985|24.431|23.7|25.269|25.162|24.923|25.469|26.515|26.931||24.204|22.008|21.939|22.346|22.042|23.023|23.131|22.054|25.531|26.111|25.554|26.765|26.519|24.669|23.335|23.092|22.396|22.538|22.442|20.181|21.55|20.919|20.454|20.835|22.919|22.939|21.065|21.288|19.212|18.985|18.654|18.077|20.412|21.988|20.642|21.2|18.392|15.065|13.696|13.023|13.273|14.154|14.139|13.735|14.081|13.777|14.292|14.3|13.842|12.446|12.619|11.335|13.035|12.861|12.989|13.258|13.892|13.123|13.542|12.854|15.231|16.265|16.815|16.842|21.9|20.29|19.84|19.95|19.82|20.28||21.16|19.605|20.17|21.335|23.495|25.535|25.89|25.47|26.205|26.635|28.31|26.005|26.125|23.02|24.075|23|24.12|22.8|20.66|18.78|19.27|21.46|22.16|19.885|20.375|21.965|23.18|23.665|26.315|27|23.49
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|14.41|14.63|15.21|15.79|16.07|15.59|15.42|17.38|17.99|16.55|16.27|16.95|17.32|16.26|16.29|18.17|17.57|17.78|19.11|18.25|17.94|19.73|19.36|19.27|18.83|19.24|17.8|17.1|17.29|18.07|18|18.29|18.36|19.91|21.69|20.57|22.38|22.18|23.25|22.53|22.08|22.51|22.9|23.63|23.99|24.5|28.18|27.55|27.01|28.4|29.77|27.3|27.34|25.62|26.79|30.69|32.02|28.7|30.01|35|38.93|40.67|36.61|39.05||35.21|34.14|37.55|41.59|41.92|40.05|40.4|37.7|35.84|33.51|36.3|37.87|37.67|41.62|45.25|42.7|44.55|39.93||38.05|35.72|38.34|38.28|36.1|38.99|37.31|39.09|36.95|34.4|36.91|40.31|41.33|37.69|36.5|38.16|37.555|38.05|36.94|36.86|38.76|39.495|36.565|35.335|35.01|33.3|30.685|33.085|35.51|34.665|33.465|32.59|30.665|29.5|28.5||27.17|26.99|26.845|31.57|31.97|32.18|32.14|35.15|36.4|33.545|34.92|34.25|34.07|31.455|32.7||36.11|38.015|39.935|39.015|40.375|42.11|42.99|44.45|40.54|39.855|40.245|38.65|36.75|35.27|33.57|32.465|33.865|35.185|33.505|35.5|35.495|34.365|33.77|33.57|32.115|30.875|30.54|31.22|31.41|29.885|29.095|29.995|31.685|30.52|28.465|28.38|29.19|30.725|31.74|34.265|32.365|34.5|35.6|36.48|40.315|39.265|36.275|35.935|33.515|33.915|31.36|36.995|34.29|31.5|31.32|29.41|29.315|27.94|25.905|26.975|26.5|24.395|23.1|22.875|23.53|21.245|22.235|21.31|22.215|20.4|21.19|20.9|21.4|22|22.245|23.09|23.56|21.16|19.61|19.65|18.865|18.2|19.945|20.24||19.375|19.365|19.975|18.905|20.465|19.395|21.465|22.215|20.24|21.28|20.5|19.26|19.945|19.415|17.865|16.625|16.915|15.55|15.6|15.005|15.895|15.59|16.1|14.49|15.045|15.125|14.5|16.445|16.565|16.065|15.345
08012|100912|/equities/shenma-indu|SHANGHAICOMP|3.962|5.21|5.28|5.66|5.6|5.53|5.44|5.55|5.4|5.56|5.54|6.14|6|5.88|5.77|6.09|5.72|5.72|6.11|6.4|6.17|5.9|5.99|5.69|5.41|5.15|4.86|5.01|5.03|5.35|5.51|5.38|5.31|5.57|5.74|5.85|5.29|5.16|5.23|5.24|5.09|4.98|4.87|5.04|5|4.81|5.68|5.93|6.02|6.28|5.71|5.54|5.5|5.53|5.55|5.79|5.32|5.37|5.58|6.03|6.12|6.4|7.38|7.07||6.51|5.65|5.82|5.67|5.26|5.35|5.46|5.11|5.03|4.87|4.72|5.25|5.23|5.53|5.9|5.8|6.13|6.13||5.95|6.38|6.46|6.34|5.97|6.17|6.54|6.68|6.14|6.57|6.74|7.31|7.49|8.33|7.98|8.17|8.28|9.2|8.67|8.65|8.35|8.35|8.09|8.25|7.75|7.48|7.29|7.95|8.53|9.13|8.81|8.92|8.58|8.21|7.92||7.43|7.6|6.71|8.06|8.29|8.5|9.34|9.91|9.67|11.36|12.57|13.16|12.08|11.93|13.47||13.11|13.99|14.19|14.44|15.03|16.34|16.26|16.14|16.24|17.28|17.02|17.89|18.03|16.76|15.48|13.4|14.96|16.18|14.62|||||||||11.98|11.6|11.86|12.4|11.91|12.02|11.6|10.54|10.77|9.83|9.51|9.89|9.91|10.12|10.77|10.48|11.12|11.44|11.27|12.31|13.26|11.67|12.02|11.51|12.85|13.06|11.83|12.14|11.14|11.21|10.37|10.93|10.44|10.69|10.11|9.44|9.15|8.9|8.27|10.25|10.28|10.38|10.48|10.93|10.35|12.24|13.77|12.74|14.69|16.14|15.58|14.57|13.85|13.35|12.91|12.99|13.55||12.43|12.19|12.58|13.03|14.49|14.16|12.64|12.47|11.62|13.16|12.35|11.89|12.54|11.94|11.3|8.88|9.11|8.65|8.28|7.78|8.42|8.39|8.02|7.56|8.28|8.71|8.7|10.72|8.92|9.61|9.15
08013|100773|/equities/shenergy|SHANGHAICOMP|4.3|4.29|4.3|4.42|4.51|4.38|4.37|4.36|4.33|4.46|4.5|4.59|4.54|4.26|4.23|4.29|4.14|4.17|4.41|4.5|4.56|4.91|5.03|4.74|4.71|4.62|4.66|4.57|4.45|4.64|4.6|4.48|4.44|4.46|4.66|4.46|4.66|4.02|4.05|4.04|4|4.01|3.91|4.05|3.86|3.8|4.08|4.33|4.38|4.46|4.47|4.6|4.59|4.5|4.4|4.5|4.47|4.49|4.49|4.55|4.47|4.59|4.66|4.38||4.53|4.5|4.37|4.44|4.34|4.39|4.37|4.3|4.32|4.25|4.16|4.17|4.09|4.08|4.17|4.2|4.02|4||3.99|3.89|4.04|4.16|4.2|4.25|4.38|4.48|4.43|4.38|4.36|4.57|4.63|4.61|4.59|4.54|4.32|4.36|4.33|4.45|4.57|4.64|4.48|4.47|4.45|4.35|4.32|4.49|4.54|4.71|4.77|4.65|4.58|4.52|4.51||4.63|4.61|4.62|4.59|4.5|4.5|4.49|4.48|4.53|4.51|4.69|4.61|4.44|4.15|4.34||4.2|4.35|4.35|4.42|4.47|4.6|4.48|4.65|4.52|4.76|4.93|5.08|5.16|5.05||4.893|5.153|5.24|5.253|5.487|5.74|5.8|5.753|5.527|5.367|5.267|5.293|5.14|5.08|5.153|5.267|5.14|5.133|5.033|5.013|4.973|4.84|5.047|5.147|5.087|5.207|5.36|5.253|5.38|5.393|5.553|5.793|6.1|6.013|6.16|6.16|5.547|5.427|5.387|5.44|5.673|5.48|5.593|5.693|5.5|5.66|5.587|5.48|5.167|5.267|5.127|5.513|5.54|5.653|5.613|5.86|5.64|5.993|6.033|6.427|6.653|7|6.98|7.1|6.947|7.033|6.967|7.187|7.12||7.033|6.847|6.9|7.28|7.567|7.46|7.587|7.34|7.44|7.913|8.12|7.667|8.52|7.98|8.113|8.08|7.78|7.693|7.267|6.947|7.24|7.747|7.653|7.507|7.827|8.293|7.947|8.587|9.1|8.413|7.827
08014|100587|/equities/tiancheng|SHANGHAICOMP|5.043|4.865|5.246|5.668|5.988|5.966|5.837|5.815|5.908||||6.665|5.806|5.742|5.834|5.585|5.381|5.926|5.757|6.268|6.954|6.695|7.16|6.96|6.948|6.495|6.603|6.532|5.671|6.12|6.092|6.006|6.649|6.877|6.588|6.714|6.929|7.403|7.517|7.252|7.388|5.739|6.665|5.148|4.194|4.739|5.32|5.868|5.594|5.766|5.981|6.151|5.828||8.868|8.552|8.792|8.164|8.78|8.668|9.344|9.464|8.448||9.176|9.28|10.836|9.876|8.124|6.74|6.276|4.916|4.68|4.484|4.052|4.576|4.516|4.972|5.104|5.332|5.616|6||5.872|5.7|5.924|5.908|5.656|6.288|6.72|5.532|4.548||||||||||||||||||||||||||||3.928|3.96|3.708|4.064|4.252|4.796|5.428|6.16|6.752|7.396|7.044|7.432|6.724|7.408|8.032||7.912|9.176|9.524|9.9|9.84|10.348|9.796|10.104|10.24|10.552|10.208|10.108|10.204|9.84|10|9.284|9.344|10.044|9.452|10.588|10.808|10.4|9.664|9.904|9.84|10.044|10.192|10.684|10.36|10.78|9.704|9.256|9.82|9.888|9.232|9.12|9.912|10.408|10.756|10.948|11.064|11.864|12.096|11.504|11.616|11.152|11.812|11.276|10.328|9.984|9.276|9.44|9.1|8|8.308|8.824|8.636|8.464|8.284|8.436|8.048|7.764|7.08|16.68|17.5|16.99|19.14|20.04|20.9|20.95|21.02|19.92|20.74|19.97|21.3|22.8|24.79|24.92|24.2|23.76|24.73|23.87|22.68|23.41||23|21.99|23.94|24.93|28.76|26.52|25.85|27.88|25.54|27.84|28.1|26.17|24.39|23.34|22.99|21.63|22.05|21.19|19.35|18.04|23.37||||25.97|22.98|23.93|23.33|24.37|25.19|26.12
08015|100418|/equities/shengyi-tech|SHANGHAICOMP|3.903|4.055|3.876|4.076|4.021|4.021|3.862|4.062|3.814|3.669|3.662|3.807|3.731|3.49|3.407|3.421|3.269|3.262|3.372|3.421|3.345|3.538|3.607|3.752|3.614|3.6|3.572|3.71|3.641|3.779|3.8|3.69|3.6|3.517|3.49|3.497|3.448|3.407|3.303|3.469|3.386|3.586|3.276|3.214|3.166|3.103|3.276|3.476|3.317|3.545|3.628|3.359|3.103||2.8|2.89|2.979|3.097|3.131|3.283|4.62|4.7|4.74|4.74||4.78|4.52|4.37|4.47|4.23|4.24|4.17|4.15|4.04|3.81|3.69|4.04|3.98|4.26|4.43|4.34|4.56|4.5||4.39|4.31|4.62|4.65|4.38|4.53|4.5|4.76|4.46|4.51|4.46|4.89|5.18|5.15|5.42|5.39|5.38|5.93|5.885|5.877|6.323|6.439|6.423|6.746|6.385|6.285|5.777|6.031|6.254|6.515|6.254|6.415|6.254|6.338|6.231||5.892|5.662|5.569|5.554|5.631|5.685|6.023|6.169|6.385|6.469|6.923|6.885|6.608|6.323|6.862||6.592|6.792|6.838|6.731|6.831|7.008|6.754|6.985|7.031|7.177|7.715|7.554|7.561|7.115|7.077|6.823|7|7.146|7.215|7.885|7.808|7.815|7.908|8.385|8.769|8.761|8.777|8.885|8.877|8.685|8.654|8.646|8.715|8.231|8.046|7.885|7.777|8.454|8.954|8.761|8.854|9.331|9.015|8.7|9.254|8.454|8.131|9|9.208|8.662|7.915|8.292|8.139|7.846|7.854|7.823|8.015|7.615|7.115|7.154|7.485|7.231|7.015|6.162|6.254|5.854|7.023|6.892|7.254|7.092|7.761|7.715|8.131|8.846|9.323|9.954|9.977|10.146|9.2|9.054|8.815|8.062|8.154|8.639||8.261|8.285|9.685|8.585|9.361|8.846|7.962|8.223|7.131|8|7.685|7.2|8.315|7.862|7.608|6.992|7.231|7.285|6.831|6.462|6.946|7.7|7.092|6.892|6.423|6.708|6.346|6.931|6.885|5.8|5.939
08016|100747|/equities/jinbei-automot|SHANGHAICOMP|2.78|2.88|2.98|2.88|2.95|2.94|2.85|2.88|2.86|3|2.99|3.07|3.03|2.84|2.81|2.89|2.9|2.64|2.89|2.92|2.98|3.09|3.15|3.15|3.11|3.11|3.09|3.14|3.34|3.27|3.37|3.27|3.16|3.31|3.38|3.29|3.27|3.28|3.03|3.01|2.98|2.89|2.91|2.93|2.96|2.87|3.23|3.39|3.51|3.78|3.79|3.77|3.93|3.74|3.79|3.47|3.29|3.4|3.47|3.64|3.58|3.92|3.84|3.79||4.03|4.05|4.16|3.72|3.62|3.78|3.92|3.77|3.68|3.31|2.93|3.2|3.24|3.47|3.77|4.18|3.65|3.13||2.52|2.32|2.61|2.57|2.53|2.68|2.02|1.99|1.93|2.33|2.33|2.41|2.44|2.47|2.55|2.6|2.54|2.65|2.59|2.55|2.6|2.61|2.72|2.87|2.87|2.7|2.63|2.81|2.9|3.04|3.07|3.06|3|2.85|2.81||2.71|2.63|2.59|2.59|2.62|2.68|2.88|2.99|3.26|3.41|3.43|3.52|3.46|3.26|3.56||3.55|3.81|3.8|3.81|3.87|4.04|4.1|4.05|4.26|4.33|4.59|4.74|4.75|4.72|4.86|4.86|5.09|4.82|4.84|5.32|5.65|5.43|5.12|5.49|5.32|5.11|4.96|5.06|5.01|4.9|5.02|4.95|4.95|4.79|4.7|4.27|4.35|4.69|4.86|4.73|4.95|5.07|5|5.18|5.42|4.97|5.43|5.33|4.5|4.28|3.97|3.94|3.88|3.9|3.75|4.04|4.16|4.16|4|4|3.93|3.83|3.69|3.54|3.54|3.41|3.98|4.01|4.33|4.23|4.5|4.6|4.74|5|4.94|5.37|5.7|5.87|6.13|5.68|5.27|4.96|5.23|5.08||4.89|4.75|4.91|5.38|5.33|5.32|5.58|5.42|5.19|5.71|5.91|5.25|5.3|5.05|4.89|4.25|4.47|4.04|3.99|3.89|3.9|4.29|3.94|4.01|3.88|3.69|3.82|4.17|4.29|4.36|4.48
08017|100590|/equities/jinshan|SHANGHAICOMP|5.395|5.12|5.09|4.94|5.2|4.295|3.535|3.515|3.41|3.53|3.55|3.6|3.675|3.545|3.5|3.6|3.46|3.445|3.55|3.64|3.585|3.705|3.745|3.58|3.49|3.495|3.45|3.615|3.535|3.565|3.485|3.39|3.4|3.275|3.355|3.33|3.31|3.365|3.19|3.205|3.14|3.105|3.18|3.235|3.165|3.045|3.305|3.31|3.365|3.635|3.46|3.55|3.4|3.325|2.835|2.995|2.99|3.115|3.105|3.24|3.165|3.28|3.25|3.24||3.455|3.34|3.16|3.185|3.04|3.03|2.96|2.82|2.8|2.725|2.685|2.99|3.005|3.105|3.21|3.195|3.23|3.275||3.235|3.485|3.56|3.285|3.125|3.315|3.41|3.63|3.59|3.805|3.965|3.84|4.045|3.69|3.855|3.94|3.645|3.68|3.58|3.535|3.58|3.695|3.535|3.74|3.74|3.45|3.395|3.425|3.505|3.645|3.515|3.495|3.385|3.325|3.315||3.235|3.12|3.05|3.29|3.3|3.505|3.635|3.68|3.885|3.79|3.905|3.955|3.89|3.62|3.895||3.725|3.91|4.015|4.135|4.425|4.345|3.99|3.93|4.03|4.23|4.43|4.34|4.31|4.25|4.02|3.89|4|4.21|4.44|4.52|4.76|4.57|4.56|4.85|4.83|4.8|4.83|4.64|4.67|4.525|4.585|4.465|4.595|4.195|4.09|4.095|4.04|4.3|4.595|4.595|4.85|4.95|4.85|5.1|5.415|5.12|4.71|5.075|4.81|4.865|4.69|4.58|4.495|4.345|4.49|4.71|4.845|4.625|4.575|4.385|4.545|4.335|4.205|4.055|4.095|4.03|4.21|4.17|4.475|4.4|4.785|4.435|4.92|5.59|5.08|5.44|5.085|5.13|4.905|4.605|4.695|4.43|4.38|4.31||4.13|4.075|4.13|4.33|4.52|4.285|4.355|4.24|4.2|4.525|4.535|4.255|4.795|4.54|4.375|3.935|4.21|4.045|3.915|3.73|3.85|4.39|4.12|3.89|4.15|4.395|4.675|5.155|5.415|4.715|4.88
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08020|100698|/equities/sz-expressway|SHANGHAICOMP|3.77|3.55|3.59|3.61|3.73|3.58|3.64|3.61|3.53|3.57|3.5|3.52|3.61|3.51|3.51|3.84|3.42|3.22|3.36|3.36|3.41|3.85|3.96|3.84|3.52|3.46|3.54|3.43|3.57|3.66|3.72|3.12|3.08|3.12|3.24|2.94|3.05|2.85|2.86|2.74|2.7|2.67|2.66|2.75|2.77|2.87|3.02|3.19|3.14|3.24|3.37|3.32|3.25|3.24|3.25|3.29|3.26|3.24|3.28|3.37|3.27|3.38|3.45|3.45||3.56|3.54|3.34|3.42|3.37|3.4|3.36|3.26|3.25|3.19|3.1|3.16|3.17|3.22|3.33|3.29|3.32|3.31||3.27|3.32|3.5|3.5|3.43|3.53|3.55|3.62|3.54|3.62|3.61|3.61|3.7|3.71|3.76|3.82|3.91|4.01|3.99|4.1|4|4.09|4.06|4.05|4.02|3.9|3.9|3.92|4|4.12|4.2|4.22|4.1|4.09|4.12||4.05|3.93|3.93|3.87|3.88|4.18|3.91|3.94|3.94|3.86|3.97|3.97|3.88|3.63|3.95||3.78|3.97|4.02|4.08|4.13|4.29|4.17|4.5|4.4|4.73|4.76|4.75|4.84|4.57|4.66|4.53|4.76|4.85|5.12|5.2|5.22|5.26|5.17|5.57|5.76|5.53|5.49|5.43|5.42|5.18|5.3|5.22|5.29|4.96|4.86|4.85|4.77|5|4.99|4.95|5.1|4.96|4.91|5.05|5.42|5.36|5.43|5.63|5.5|5.64|5.7|5.07|5.02|5.02|4.85|4.9|4.95|4.95|5.06|4.9|5.02|4.97|4.78|4.66|4.62|4.49|4.77|4.74|4.91|4.89|5.11|5.08|5.32|5.29|5.55|5.84|6.19|6.46|6.45|6.49|6.33|6.28|6.31|6.45||6.26|6.24|5.98|6.14|6.16|5.92|5.94|5.86|5.82|6.21|6.33|6.18|6.32|6.15|5.83|5.53|5.74|5.67|5.62|5.41|5.51|5.92|5.42|5.27|5.4|5.4|5.71|6.24|6.12|6.29|6.26
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|5.308|5.261|5.331|5.577|5.677|5.608|5.7|5.531|5.3|5.492|5.685|5.546|5.477|5.254|5.231|5.462|5.369|5.285|5.769|6.123|6.185|6.4|6.531|6.515|6.6|6.338|6.462|6.5|6.331|6.585|6.6|6.608|6.554|6.423|6.561|6.254|6.1|5.939|6.085|5.969|6.069|5.939|5.838|6.177|6.269|6.838|7.454|7.277|7.708|7.269|7.377|7.354|7.477|6.8|7.054|7.323|9.76|10.25|10.15|10.16|9.79|9.72|10.38|9.93||9.82|9.55|9.25|9.56|9.47|9.45|9.24|8.9|9.1|9.29|8.72|9.23|8.64|8.99|9.1|8.58|8.48|8.78||8.44|8.39|9.05|8.78|8.55|7.88|7.88|7.89|7.69|7.98|8.14|8.21|8.29|8.08|8.13|8.33|8.207|8.233|8.047|8.193|8.26|8.24|8.227|8|7.853|7.627|7.387|7.487|7.547|7.747|7.547|7.567|7.433|7.367|7.213||7.293|7.16|6.94|7.407|7.7|7.667|7.6|7.773|7.78|7.713|7.427|7.327|7.053|6.613|7.233||6.993|7.173|7.2|7.2|7.327|7.827|7.74|7.74|7.22|7.107|7.16|7.427|7.133|6.987|7|6.9|7.147|7.613|7.507|8.387|8.573|7.92|8|7.6|7.9|7.807|7.687|7.84|7.76|7.94|8.127|8.013|8.073|7.727|7.487|7.433|7.333|7.847|8.26|8.273|8.587|8.813|8.3|8.407|9.013|8.733|8.847|10.153|9.26|9.367|9.747|8.127|7.873|7.587|7.727|8.107|8.1|7.753|7.933|7.727|7.813|7.853|7.76|7.3|7.2|6.647|7.013|6.88|7.133|7.14|7.34|6.68|7.44|8.167|8.267|9.053|9.44|9.72|9.433|8.827|9.067|8.887|8.94|9.14||8.8|8.613|9.553|9.593|10.713|10.853|11.187|10.113|||||||||||||||||||||||
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08024|100396|/equities/heungkong-hold|SHANGHAICOMP|3.34|3.567|3.54|3.773|3.847|4.02|3.887|3.74|3.54|3.98|4.033|4.1|3.68|3.433|3.433|3.58|3.427|3.32|3.58|3.707|3.707|3.933|3.773|3.82|3.813|3.787|3.68|3.893|4.113|4.52|4.867|4.587|4.533|4.54|4.807|4.193|4.333|4.473|4.507|4.653|4.507|4.16|4.053|3.907|3.813|3.747|4.213|4.66|4.873|5.307|4.927|5.02|4.687|4.553|4.6|4.787|4.5|4.38|4.313|4.74|4.593|4.667|5.493|5.16||5.693|5.367|4.127|4.167|3.627|3.287|3.213|2.987|3|2.907|2.78|3.033|3.053|3.2|3.38|3.187|3.32|3.28||3.28|3.22|3.427|3.593|3.32|3.3|3.56|3.66|3.167|3.267|3.393|3.493|3.707|3.647|3.913|3.933|4.193|4.12|3.827|3.667|3.867|3.767|3.747|3.74|3.76|3.727|3.28|3.693|3.5|3.853|3.867|3.847|3.8|3.413|3.32||3.24|3.367|3.24|3.36|3.133|3.433|3.56|3.313|3.373|3.753|3.787|4.273|4.393|3.793|3.473||3.08|3.34|3.533|3.66|3.727|3.94|3.993|4.28|3.867|3.32|3.573|5.3|5.49|5.58|5.04|4.81|5.1|5.12|4.97|5.95|6.13|5.86|5.92|6.28|6.19|6.33|6.15|6.31|6.37|5.19|5.24|5.15|5.02|4.99|4.86|4.83|4.77|5.06|5.17|4.95|5.38|5.37|5.4|5.57|5.29|5.3|5.54|5.85|5.53|5.43|5.5|5.4|5.35|5.25|5.4|5.62|5.64|5.55|5.68|5.87|5.72|5.88|5.49|5.04|5.12|5.08|5.39|5.31|5.36|5.33|5.61|5.51|5.62|5.44|5.92|6.54|7.33|7.79|8.05|7.56|7.74|7.45|7.79|7.56||7.31|7.17|7.09|7.77|8.11|8.26|8.82|8.7|8.87|10.19|9.47|8.88|9.99|9.97|9.19|8.4|8.98|8.19|7.91|7.36|7.83|8.36|7.6|7.21|7.27|7.42|8.63|9.31|10.07|10.36|10.36
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08026|100630|/equities/kingdom-ss|SHANGHAICOMP|7.437|8.303|7.893|8.883|||9.163|9.513|7.49|8.287|7.923|8.237|8.03|8.323|8.217|6.6|5.593|5.24|5.243|4.777|4.727|5.09|5.133|5.293|4.89|4.733|4.46|4.443|5.19|5.667|6.073|4.46|4.4|4.463|4.397|4.72|4.563|5.08|4.693|4.967|4.91|4.693|5.19|4.97|4.793|3.883|4.367|3.2|3.35|3.633|3.73|3.723|3.287|3.197|3.023|3.063|2.873|2.993|3.04|3.137|3.163|3.147|3.027|2.68||2.75|2.52|2.213|2.313|2.203|2.223|2.263|2.11|2.167|2.08|1.993|2.113|2.107|2.21|2.273|2.187|2.23|2.2||2.1|2.027|2.177|2.21|2.187|2.063|2.01|2.04|1.983|1.893|1.877|1.997|2.03|1.967|2.053|2.1|2.077|2.303|2.263|2.34|2.36|2.383|2.267|2.45|2.437|2.14|2.027|2.23|2.253|2.28|2.233|2.273|2.187|2.05|2||1.947|1.94|1.777|2.053|2.163|2.187|2.207|2.29|2.477|2.523|2.567|2.607|2.24|2.03|2.233||2.18|2.663|2.596|2.486|2.54|2.665|2.551|2.59|2.523|2.77|2.544|2.272|2.225|2.149|2.112|2.04|2.063|2.081|2.009|2.3|2.223|2.226|2.242|2.51|2.614|2.526|2.537|2.605|2.51|2.474|2.44|2.474|2.391|2.293|2.256|2.342|2.114|2.288|2.437|2.463|2.847|2.863|2.754|2.628|2.651|2.561|2.498|2.658|2.672|2.49|2.27|2.312|2.275|2.207|2.186|2.144|2.2|1.995|1.996|1.974|2.039|1.916|1.823|1.772|5.453|4.868|5.647|5.553|6.09|5.826|5.884|5.632|5.747|6.416|7.316|8.016|7.437|7.737|7.632|7.305|7.068|6.663|7.137|7.111||6.779|6.832|7.074|7.221|8.258|7.968|7.916|7|6.526|7.005|6.837|6.279|6.226|6.005|6.168|5.347|5.342|5.021|4.995|4.821|4.816|5.274|4.947|4.763|4.905|4.805|5.332|6.41|6.179|5.747|5.842
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08031|100729|/equities/shinva-medical|SHANGHAICOMP|31.45|33.68|35.655|||||||||46.595|43.905|45.26|41.835|39.025|34.27|34.805|33.355|33.96|31.31|28.59|29.56|30.845|28.455|29.34|26.815|28.75|30.085|32.165|30.045|30.29|30.28|27.2|25.65|27.59|24.71|24.9|24.26|27.1|25.07|23.375|24.13|24.995|23.08|20.72||||21.435|20.07|19.71|19.58|19.765|19.14|18.005|17.395|17.42|18.76|18.72|18.175|18.01|18.895|18.685||17.905|17.5|17.215|16.145|15.665|14.59|15.39|14.01|13.69|14.255|13.9|14.26|14.855|15.26|15.75|15.06|15.505|14.75||14.4|13.855|14.12|14.13|14.675|14.97|14.1|14.515|14.57|14||13.445|13.105|12.49|12.12|12.25|12.175|11.67|10.815|11.43|12.15|12.385|12.21||12.73|12.882|12.887|12.591|12.873|12.779|12.614|12.802|12.38|11.986|11.798||11.354|12.268|12.407|14.03|14.371|14.281|14.249|14.285|13.694|13.936|14.604|14.415|13.434|12.537|12.941||12.784|13.541|14.344|14.254|14.711|15.558|15.115|16.477|16.132|15.146|15.298|15.357|14.958|14.339|14.509|14.043|15.007|14.77|13.698|14.778|15.173|14.81|14.012|12.878|12.049|12.268|11.686|12.277|13.178|12.954|11.775|12.098|11.968|11.318|10.708|10.722|10.372|10.664|11.654|12.564|12.295|13.075|12.551|11.457|12.327|12.134|11.081|10.543|9.754|9.265|9.22|9.041|8.597|8.682|8.947|8.23|8.041|7.781|7.871|8.046|7.414|7.149|6.849|6.213|6.585|6.119|7.046|7.253|7.979|8.153|8.638|7.656|8.059|8.1|8.306|8.915|8.969|8.503|7.925|7.651|7.728|7.616|8.05|8.216||8.104|7.75|7.638|8.113|8.328|7.575|7.275|7.073|6.997|7.414|7.338|7.176|7.871|7.503|7.427|7.244|7.158|7.037|7.051|6.782|6.988|7.383|6.289|5.953|6.293|6.316|6.289|6.526|6.813|6.674|6.522
08032|100637|/equities/shuangliang|SHANGHAICOMP|5.195|5.325|5.57|5.96|5.87|5.715|5.55|5.965|5.92|6.145|5.97|6.12|6.125|5.685|5.465|5.355|5.1|5.035|5.605|5.69|5.345|5.81|5.87|5.55|5.15|5.39|4.8|4.78|4.95|5.03|5.02|4.61|4.465|4.495|4.305|4.435|4.18|4.295|4.355|4.495|4.49|4.49|3.935|4.105|3.765|3.56|4.03|4.2|4.215|4.53|4.325|4.085|3.84|3.775|3.73|4.005|3.765|3.95|4.055|4.345|3.965|3.935|3.855|3.705||3.855|3.78|3.62|3.8|3.815|3.575|3.395|3.275|3.315||3.02|2.99|2.99|3.015|3.185|3.235|3.24|3.355||2.99|3.005|3.23|3.215|3.075|3.085|3.06|3.11|3.02|3.11|3.185|3.48|3.52|3.58|3.715|3.87|3.91|4.19|4.065|4.09|4.285|4.15|3.95|4.235|4.185|4.11|3.745|4.075|4.375|4.685|4.775|4.615|4.195|3.96|3.75||3.585|3.495|3.36|3.69|3.96|4.275|4.525|4.66|4.895|5.1|5.1|5.465|5.23|4.795|5.165||4.955|5.49|5.62|5.76|5.95|6.28|6.09|6.07|6.63|6.94|7.25|7.45|7.455|7.24|7.095|6.665|6.685|6.945|6.86|7.395|7.125|7.1|7.145|7.585|7.545|7.63|7.56|8.09|8.04|7.99|8.25|7.98|7.745|7.605|7.355|7.345|6.995|7.3|8.18|8.3|9.065|9.325|8.92|9.315|9.845|9.985|8.495|8.96|8.995|8.29|8.105|8.08|7.715|7.9|7.945|8.455|8.24|6.985|7.49|7.445|7.885|7.34|7.27|6.45|6.94|6.66|15.01|14.86|16|15.14|18.86|18.37|17.29|19.11|20.65||19.967|20.45|20.633|19.9|17.433|16.875|17.242|17.383||16.642|16.942|17.417|18.1|18.408|16.95|17.658|17.225|16.025|17.475|16.658|15.767|18.208|17.242|16.658|16.533|17.633|15|13.067|11.975|12.817|12.117|11.05|11.008|10.45|9.65|9.775|10.633|10.675|10.917|11.55
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08034|100940|/equities/changhong-elec|SHANGHAICOMP|3.09|3.21|3.12|3.68|3.67|3.57|3.39|3.37|3.42|3.48|3.57|3.85|3.69|3.64|3.31|3.46|3.49|3.18|2.8|3.08|2.98|3.44|3.33|3.38|3.36|3.05|2.66|2.64|2.82|2.24|2.18|2.11|2.09|2.16|2.21|2.13|2.12|2.15|2.04|2.04|2.01|2.01|1.9|1.93|1.9|1.79|1.94|2.05|2.08|2.14|2.21|2.16|2.14|2.19|2.17|2.04|2.02|2.02|2.01|2.07|2.03|2.07|2.07|2.07||2.16|2.13|2.08|2.13|2.04|2.06|2.06|2.03|2.02|1.97|1.91|1.96|1.94|1.99|2.02|2|2.01|2.01||1.97|1.94|2.06|2.01|1.97|2.02|2.04|2.08|2.06|2.04|2.08|2.06|2.11|2.11|2.18|2.23|2.21|2.3|2.25|2.3|2.31|2.39|2.35|2.43|2.38|2.31|2.25|2.4|2.47|2.63|2.76|2.47|2.31|2.32|2.27||2.3|2.24|2.13|2.14|2.12|2.19|2.35|2.43|2.48|2.57|2.64|2.74|2.61|2.49|2.67||2.6|2.69|2.72|2.79|2.91|2.99|2.96|3.35|3.5|3.5|3.68|3.68|3.52|3.34||3.168|3.24|3.168|3.136|3.344|3.408|3.48|3.488|3.696|3.576|3.432|3.4|3.304|3.312|3.168|3.216|3.184|3.128|3.12|3.072|3.08|3.008|3.032|3.016|2.96|3.072|3.128|3.024|3.072|3.12|3.112|3.152|3.4|3.368|3.48|3.352|3.296|3.256|3.216|3.16|3.264|3.304|3.392|3.176|3.24|3.352|3.312|3.248|3.144|3.168||3.259|3.104|3.253|3.184|3.243|3.093|3.2|3.083|3.349|3.728|3.776|3.803|3.819|3.557|3.6|3.483|3.787|3.867||3.947|3.691|3.616|3.749|3.797|3.424|3.499|3.307|3.216|3.579|3.365|3.243|3.616|3.477|2.928|2.757|2.715|2.592|2.581|2.485|2.587|2.656|2.571|2.496|2.624|2.704|2.715|2.891|2.971|2.773|2.704
08035|100797|/equities/chuantou-ener|SHANGHAICOMP|5.655|5.775|5.7|5.865|5.875|5.635|5.45|5.26|5.26|5.23|5.29|5.56|5.42|5.35|5.295|5.18|5.215|5.065|5.59|5.62|5.675|5.855|5.89|5.835|5.69|5.735|5.875|5.925|5.735|5.795|5.815|5.63|5.54|5.69|5.94|5.72|5.91|5.865|5.79|5.84|5.49|5.31|5.1|5.335|5.12|5.085|5.005|5.425|5.455|5.645|5.145|5.125|4.805|4.61|4.49|4.57|4.715|4.62|4.61|4.535|4.275|4.385|4.56|4.41||4.49|4.555|4.46|4.66|4.3|4.18|4.215|3.995|3.97|4|3.815|3.855|3.565|3.795|3.71|3.455|3.61|3.525||3.45|3.285|3.405|3.465|3.29|3.285|3.36|3.495|3.185|3.125|3.245|3.135|3.37|3.46|3.59|3.69|3.455|3.585|3.55|3.625|3.647|3.481|3.328|3.231|3.197|3.194|3.167|3.544|3.633|3.503|3.481|3.45|3.35|3.286|3.261||3.258|3.183|3.006|3.111|3.069|3.089|3.244|3.294|3.467|3.408|3.508|3.597|3.547|3.261|3.433||3.272|3.289|3.392|3.361|3.45|3.517|3.439|3.539|3.669|3.781|3.961|4.064|4.092|3.992||3.894|3.875|3.933|3.903|4.244|4.542|4.403|4.425|4.35|4.5|4.558|4.536|4.8|4.894|4.489|4.444|4.503|4.414|4.256|4.114|4.117|3.961|4.069|4.117|4.094|4.161|4.417|4.261|4.314|4.311|4.45|4.772|4.758|4.794|4.594|4.572|4.633|4.494|4.4|4.578|4.106|3.961|3.897|3.956|4.111|3.933|3.733|3.772|3.592|3.506|3.364|3.592|3.547|3.631|3.636|4.003|||4.056|3.944|4.347|4.381|8.717|8.733|8.622|8.811|8.672|8.845|8.867||8.456|8.294|8.8|8.856|9.061|8.806|9|8.811|9.033|9.483|9.689|9.389|10.228|9.706|9.506|8.817|9.289|8.878|8.972|8.683|8.689|9.639|9.133|9.183|9.183|9.683|10.117|11.65|11.1|10.961|10.922
08036|101065|/equities/em-technology|SHANGHAICOMP|6.99|7.8|7.66|8.12|7.95|7.72|7.77|7.98|7.77|7.89|7.75|8.15|8.26|8.39|8.26|8.44|7.72|7.84|6.98|7.02|6.51|6.8|6.82|7.13|7.15|6.83|6.26|6.32|6.51|6.78|6.67|6.53|6.26|6.43|6.61|6.6|6.13|6.01|5.99|6.1|5.92|5.82|6.22|6.35|6.05|5.62|6.54|6.39|6.63|6.82|7.25|6.38|6.14|6.37|6.16|6.37|6.33|6.26|6.23|6.58|6.59|7.28|7.18|6.82||7.04|6.61|6.65|6.98|7.09|6.28|6.3|6.18|6.23|5.92|5.63|6.22|6.22|6.23|6.66|6.52|6.74|6.87||6.71|6.71|7.34|7.54|7.3|7.01|6.67|6.98|6.23|6.3|6.71|7.12|7.36|7.3|7.84|8.08|7.87|8.34|8.28|8.47|9.2|10.045|9.14|9.8|9.75|9.725|9.42|10.77|10.675|10.35|10.14|10.27|9.905|9.535|9.29||8.945|9.49|9.18|9.44|9.665|10.56|11.115|12.23|11.65|12.435|12.14|12.65|12.3|11.3|11.83||11.16|11.97|12.65|12.855|13.51|13.34|13.225|14.47|13.915|14.025|12.98|12.76|12.775|11.39|10.125|9.365|10.105|11.99|11.485|11.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08037|101046|/equities/sichuan-expres|SHANGHAICOMP|2.75|2.83|2.79|2.88|2.9|2.87|2.82|2.79|2.75|2.84|2.79|2.9|2.91|2.79|2.79|2.79|2.74|2.73|2.86|2.82|2.84|2.93|3|2.98|2.96|2.89|2.87|2.97|3.19|3.04|2.95|2.85|2.83|2.9|2.96|2.82|3.02|2.65|2.69|2.65|2.63|2.62|2.59|2.69|2.67|2.66|2.9|3.02|3.1|3.16|3.15|3.16|3.13|3.11|3.16|3.16|3.14|3.19|3.2|3.33|3.27|3.33|3.41|3.38||3.56|3.52|3.31|3.36|3.27|3.36|3.32|3.31|3.32|3.2|3.08|3.13|3.02|3.15|3.17|3.06|3.08|3.07||3.04|2.95|3.08|3.13|3.06|3.29|3.34|3.46|3.37|3.26|3.35|3.35|3.44|3.46|3.56|3.64|3.65|3.82|3.72|3.92|3.82|3.93|3.86|3.9|3.79|3.69|3.62|3.82|3.95|4.05|4.09|4.02|3.87|3.83|3.76||3.8|3.65|3.41|3.47|3.62|3.8|4.06|4.17|4.29|4.37|4.54|4.66|4.55|4.3|4.44||4.24|4.42|4.57|4.5|4.55|4.89|4.88|4.69|5.01|5.25|5.51|5.68|5.68|5.65|5.63|5.41|5.89|6.09|6.18|6.58|6.68|6.86|6.66|6.87|6.91|7.03|6.65|6.8|6.73|6.79|6.95|6.98|6.58|6.58|6.38|6.37|6.25|6.55|6.82|6.63|6.76|7.1|6.65|6.69|6.76|6.83|7.44|7.51|7.24|7.28|7.51|6.77|6.64|6.58|6.63|6.85|7.03|6.87|7.06|6.91|7.22|7.25|6.91|6.6|6.9|6.64|7.24|7.2|7.33|7.25|7.51|7.14|8.11|7.98|8.04|8.86|9.65|9.27|9.31|9.01|9.38|9.35|9.68|9.3||7.95|7.94|7.93|8.38|8.61|8.1|8.36|8.05|8.11|8.71|8.91|8.62|7.36|6.95|6.95|6.71|7.4|7.23|7.13|6.91|7.51|7.69|7.91|7.67|7.3|7.25|7.01|8.66|9.03||
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08039|100806|/equities/gold-summit|SHANGHAICOMP|4.96|5.75|6.11|5.79|5.47|5.19|5.24|5.18|5.08|5.16|5.17|5.31|5.27|5.05|5.01|5.03|4.83|4.94|5.68|5.64|5.69|6.17|5.94|6.08|5.95|5.83|5.67|5.91|6.54|6.22|6.19|6.09|6.01|6.39|6.62|6.42|6.26|6.34|6.17|6.11|5.64|5.67|5.54|6.4|5.72|5.45|6.34|6.55|6.7|7.35|7.76|7.99|8.19|8.06|8.91|8.34|7.91|8.68|7.78|8.56|7.11|6.36|6.83|7.17||7.26|6.72|7.06|6.47|5.58|5.18|5.19|4.59|4.53|4.42|4.37|4.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.39|6.09|6.15|6.64||6.44|5.86|5.56|5.53|5.27|5.28|5.11|5.09|5.31|5.57|5.86|6.02|5.79|5.89|5.58|5.35|5.45|5.46|5.52|6.4|6.5|6.49|6.42|6.74|6.7|6.46|6.17|6.33|6.2|6.3|6.51|6.19|6.09|5.96|5.8|5.92|6.17|5.86|5.98|6.14|6.22|6.48|6.25|6.63|6.57|5.74|5.84|5.68|5.47|5.38|5.48|5.61|5.53|5.49|5.35|5.7|5.52|5.54|5.38|5.32|5.48|5.51|5.19|4.9|5.26|5.17|6.14|6.53|6.22|6.2|6.72|6.28|6.46|6.66|6.11|7.18|7.63|8.01|8.07|7.95|8.14|8.21|7.92|7.65||6.98|6.99|7.19|6.84|6.77|6.68|6.73|6.23|6.04|6.74|6.94|6.57|7.19|6.82|6.81|6.59|6.25|6.19|6.21|6.05|6.46|6.35|6.09|5.68|5.79|5.82|5.9|6.83|7.39|6.83|6.23
08040|101156|/equities/hebang-corp|SHANGHAICOMP|0.973|1.084|1.108|1.101|1.123|1.114|1.061||1.055|1.068|1.119|1.124|1.124|1.017|1.018|0.981|0.958|0.994|1.088|0.999|1.015|1.017|0.992|1.106|||||||||||1.149|1.224|1.148|1.168|0.974|0.882|0.846|0.839|0.784|0.796|0.849|0.807|0.862|0.911|0.949|1.049|0.898|0.911|0.869|0.856|0.855|0.983|0.989|0.995|1.062|1.042|1.014|1.074|1.093|1.108||1.136|1.28|1.167|1.288|1.143|1.163|1.101|1.067|0.983|0.947|0.922|0.996|0.965|1.008|1.069|1.121|1.185|1.158||1.133|1.173|1.232|1.228|1.161|1.254|1.251|1.305|1.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08042|100383|/equities/sc-langsha|SHANGHAICOMP|11.51|11.95|11.61|12.21|12.3|11.45|11|11.22|11.16|11.35|11.16|11.65|11.75|11.38|11.38|11.1|10.48|9.94|10.25|10.17|10.08|10.62|10.4|10.86|10.33|10.25|9.93|10.09|10.35|10.94|11.25|10.83|10.58|11.38|11.32|10.27|10.46|9.69|9.41|9.62|9.46|9.11|8.72|9|9.01|8.54|9.23|9.82|9.72|10.83|9.88|9.39|9.16|8.8|9.26|9.83|9.52|9.64|9.34|9.58|9.52|9.74|9.61|9.57||9.24|9.05|8.83|9.28|8.79|8.78|8.77|8.3|8.23|8|7.7|8.75|8.99|9.13|9.63|9.5|9.81|9.92||9.34|9.73|10.48|10.6|10.03|10.66|10.79|11.24|10.89|11.34|11.21|11.52|11.97|12.14|12.58|12.37|12.33|13.1|12.59|12.56|13.2|13.27|12.86|13.28|12.58|11.9|11.79|12.76|13.24|13.4|13.25|12.52|11.94|11.88|11.87||11.25|11.15|10.63|11.7|12.14|12.23|13.59|12.93|12.99|13.03|13.58|13.6|13.29|12.69|13.5||13.07|13.35|14.72|14.74|15.6|16.01|15.6|16.28|16.44|17.45|17.71|17.42|16.71|16.39|16.28|16.58|16.43|16.15|16.16|16.99|16.79|16.18|16.92|17.39|17.57|17.19|16.79|16.98|17.15|17.53|17.64|16.9|17.08|16.31|16.41|15.92|15.78|15.79|16.79|17.36|18.96|20.37|20|19.15|18.58|17.1|16.03|17.39|16.76|15.18|14.65|16.65|16.32|16.06|16.34|17.06|17.31|15.4|15.2|14.93|15.5|14.68|13.84|11.82|12.24|11.41|12.81|12.98|13.9|13.78|16.26|17.39|17.17|16.84|18.05|20.83|21.43|19.91|20.13|19.9|20.55|19.57|20.49|18.75||18.46|18.03|18.63|21.18|19.99|19.48|19.14|19|18.92|20.59|19.29|18.94|20.72|19.09|19.04|17.99|19.05|18.59|17.86|16.95|18.1|19.36|19.46|19.77|19.51|18.73|17.11|20.06|15.35|15.65|16.09
08043|100642|/equities/dikang-pharm|SHANGHAICOMP|4.59|4.69|4.71|5.03|5.13|4.97|4.91|5.09|4.73|4.99|5.02|5.05|5.21|4.7|4.71|4.77|4.46|4.42|4.62|4.63|4.9|5.1|5.24|5.51|6.07|||||||||||||||||||4.37|4.44|4.31|4.78|5.25|5.43|5.79|5.5|5.43|5.36|5.38|5.26|5.43|5.65|5.93|5.62|5.3|5.12|5.36|5.34|5.24||5.18|5.08|4.98|5.22|4.81|4.84|4.79|4.62|4.6|4.42|4.31|4.87|4.96|5.26|5.47|5.3|5.54|5.4||5.33|5.21|5.69|5.59|5.28|5.9|5.87|5.55|5.4|5.37|5.51|5.92|5.95|5.98|6.24|6.34|6.06|6.52|6.72|6.67|7.17|6.98|6.68|7.24|6.95|6.73|6.45|7.44|8.38|7.55|7.56|7.61|7.45|7.56|7.77||7.03|6.84|5.55|6.17|6.42|6.96|8.93|9.1|8.45|8.38|8.43|8.51|8.39|7.73|8.75||7.69|8.44|8.86|8.95|9.1|9.51|9.4|9.88|10.16|10.52|11.45|12.14|12.02|11.41|11.7|11.37|13.01|12.19|11.4|12.38|11.3|12.16|9.81|13.29|10.04||7.556|7.992|8.396|8.228|6.808|5.54|5.296|4.712|4.28|4.136|4.256|4.084|3.94|3.904|3.84|4.188|3.744|3.904|4.064|3.892|4.156|3.836|3.672|3.74|3.74|3.64|3.572|3.564|3.704|3.976|3.684|3.548|3.464|3.492|3.396|3.324|3.192|2.976|3.06|3.08|3.304|3.592|3.416|3.26|3.5|3.212|3.696|4.012|3.672|4.244|4.412|4.232|4.22|4.028|4.08|4.048|3.932|4.028||3.832|3.724|3.768|4.016|4.244|4.244|4.256|4.168|4.124|4.536|4.572|4.372|5.18|4.824|4.768|4.46|4.54|4.56|3.896|3.748|4.024|4.504|4.272|4.26|4.036|3.808|3.756|4.436|4.844|5.212|4.66
08044|100353|/equities/mingxing-elect|SHANGHAICOMP|5.823|7.78|8.37|8.16|8.09|8.03|8.12|8.36|8.16|8.52|8.05|8.16|8.19|7.93|7.86|7.97|7.72|7.75|8.55|8.63|8.61|8.94|9.21|8.95|8.82|8.86|9.28|9.06|8.82|8.87|8.9|8.74|8.67|8.78|8.97|9.06|8.7|8.69|8.61|8.74|8.47|8.57|8.57|8.95|9.5|9.23|9.91|9.15|9.3|10.3|9.85|10.12|9.99|9.09|8.66|9.11|8.73|9.14|9.43|10.54|10.61|11.03|11.84|10.3||10.24|10.38|10|10.46|9.59|9.34|9.15|8.76|8.44|8.14|7.65|8.77|8.75|8.99|9.4|9.24|9.59|9.51||9.66|9.41|10.06|9.74|9.31|9.07|9.31|10.08|9.15|9.55|10.32|9.94|9.86|10.83|12.17|12.36|11.95|12.42|12.21|13.59|13.4|13.52|13.79|12.68|13.22|12.62|11.52|12.43|13.71|12.15|11.41|11.57|11.22|10.53|10.2||9.89|9.48|8.75|8.91|9.4|10|11.2|12.69|12.61|13.12|12.82|13.5|12.25|11.36|12.96||12.78|14.94|15.79|16.04|16.53|17.94|17.66|16.87|16.95|17.82|18.52|18.97|17.72|16.73|16.12|15.63|17.08|16.62|16.27|18.66|20.31|18.25|19.4|21.31|19.11|18.71|17.41|18.05|16.51|15.55|16.78|15.98|14.48|12.88|12.82|12.79|12.23|13.86|14.15|13.3|12.73|14.73|13.44|13.11|13.66|12.92|13.49|13.12|11.78|9.93|8.97|8.33|8.18|7.48|7.62|7.69|7.77|7.42|7.42|7.56|7.33|7.21|7.06|6.84|6.8|6.48|6.99|6.8|6.98|6.83|7.25|6.6|7.3|7.48|7.9|9.04|9.3|9.25|9.26|8.92|9.23|8.97|9.26|9.59||9.16|8.79|9.56|8.71|9.08|8.65|8.79|8.64|8.35|9.1|8.87|8.6|9.21|8.11|7.84|7.32|7.08|6.89|6.59|6.28|6.85|7.03|6.74|6.69|6.91|6.63|6.9|7.46|7.63|7.58|7.89
08045|100306|/equities/sichuan-road|SHANGHAICOMP|2.67|2.74|2.71|2.845|2.865|2.825|2.715|2.825|2.7|2.83|2.82|2.965|2.91|2.78|2.755|2.795|2.67|2.68|2.93|3.015|3.01|3.245|3.335|3.33|3.26|3.165|3.125|3.255|3.375|3.01|3.025|2.915|2.895|2.99|3.05|3.01|3.155|2.87|2.765|2.78|2.73|2.85|2.785|2.83|2.685|2.595|2.975|3.2|3.3|3.49|3.405|3.53|3.41|3.475|3.54|3.51|3.37|3.445|3.46|3.72|3.53|3.71|3.94|3.86||4.195|3.685|3.385|3.355|3.155|3.215|3.275|3.215|3.255|2.89|2.69|2.875|2.89|2.97|2.795|2.565|2.715|2.69||2.71|2.56|2.78|2.74|2.535|2.565|2.82|2.965|2.7|2.115|2.145|2.2|2.33|2.455|2.365|2.47|2.56|2.765|2.65|2.58|2.797|2.636|2.564|2.625|2.658|2.611|2.475|2.558|2.578|2.539|2.161|2.197|2.092|2.014|1.922||1.925|1.825|1.733|1.708|1.736|1.889|1.994|2.106|2.242|2.228|2.253|2.322|2.308|2.153|2.281||2.15|2.372|2.508|2.544|2.5|2.586|2.531|2.556|2.542|2.625|2.556|2.703|2.7|2.628|2.556|2.267|2.5|2.772||||||||||2.625|2.422|2.442|2.472|2.433|2.353|2.261|2.217|2.214|2.142|2.214|2.397|2.228|2.306|2.472|2.342|2.35|2.325|2.361|2.786|2.608|2.417|2.472|2.394|2.383|2.328|2.353|2.453|2.533|2.678|2.469|2.494|2.45|2.5|2.439|2.361|2.203|2.303|2.072|2.472|2.436|2.481|2.461|2.417|2.306|2.506|2.592|2.575|2.756|3|3.122|3.031|3.089|3.275|3.239|3.353|2.769||2.35|2.392|2.289|2.4|2.517|2.461|4.967|4.856|4.661|4.55|4.644|4.283|4.683|4.411|4.367|4.1|4.378|4.3|4.144|3.961|4.178|4.533|4.439|4.672|4.85|4.361|4.261|4.733|5.133|4.856|4.833
08046|101159|/equities/star-cable|SHANGHAICOMP|4.07|4.12|4.23|4.42|4.39|4.35|4.26|4.39|4.29|4.33|4.28|4.38|4.47|4.3|4.24|4.93|4.85|4.79|4.84|4.95|4.9|4.75|4.87|4.85|4.79|4.72|4.7|4.97|4.93|4.83|4.69|4.61|4.55|4.8|4.9|4.59|4.66|4.6|4.4|4.53|4.45|4.31|4.18|4.34|4.39|4.24|4.58|4.91|5.05|5.44|5.48|5.32|5.2|5.17|5.11|5.31|5.11|5.41|5.69|6.11|6.27|5.65|5.53|5.5||5.45|5.36|5.23|5.63|5.32|5.37|5.44|5.47|4.87|4.61|4.41|4.94|4.88|5.09|5.18|5.29|5.79|5.787||5.473|5.393|5.927|6.013|5.607|5.727|5.593|5.867|5.633|5.46|5.593|5.987|6.213|6.027|6.507|6.527|6.393|6.813|6.473|6.893|7.153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|6.83|7.19|8.08|8.54|8.6|8.29|8.15|8.47|8.71|8.54|8.35|9.15|9.43|9.28|9.24|9.39|9.36|9.92|9.66|9.89|9.87|10.38|10.82|10.7|10.64|10.79|10.64|10.47|11.58|12.38|12.54|12.78|13|13.56|13.63|12.25|12.44|13.26|13.94|13.28|13.83|14.15|12.22|12.96|12.14|11.46|13.28|13.8|14.16|15.11|15.2|14.61|14.5|13.65|13.64|14.78|14.88|14.46|15.08|16.67|16.89|18.04|17.63|18.73||17.54|17.42|17.23|19.41|19.2|19.41|19.51|18.56|17.62|17.43|17.84|19.4|21.87|23.09|24.66|23.98|24.92|23.53||24.19|23.06|25.07|25.6|24.27|26.25|26.24|28.11|27.49|27.23|28.75|31.65|29.81|24.27|24.76|25.8|24.96|26.89|26.47|25.74|27.09|26.07|23.39|22.88|23.46|23.56|22.68|24.74|25.47|24.15|22.9|22|21.1|21.31|20.96||21.12|20.98|20.71|21.06|20.81|21.21|21.69|22.37|23.03|22.08|22.88|22.77|22.48|21.71|22.19||21.91|22.44|22.82|23.29|24.28|24.06|23.93|23.82|22.89|22.86|23.49|23.91|22.84|22.32|21.22|19.67|20.02|20.11|19.98|20.78|20.53|20.57|20.23|22.18|22.67|22.43|23.1|21.78|21.74|21.53|20.96|21.1|21.98|20.88|20.49|20.28|21|21.24|21.94|22.2|22.47|23.99|23.47|24.32|26.32|23.65|25.39|27|24.5|23.78|22.31|23.84|23.05|22.74|23.43|24.07|22.29|21.03|20.98|21.55|21.94|20.69|19.96|19.34|19.2|18.66|19.94|19.84|19.93|19.27|20.18|19.39|21.25|22.4|22.24|23.89|22.97|22.25|22.22|21.52|21.81|21.76|22.6|||21.58|20.74|20.82|20.95|22.79|22.12|22.91|21.52|20.27|21.23|19.84|18.87|18.63|18.19|16.62|15.57|16.64|15.9|16.01|15.39|16.27|16.41|17.01|15.12|15.41|15.21|15.67|16.78|17.26|17.61|17.66
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|10.8|10.54|10.66|11.64|11.82|11.07|11.01|11.93|12.12|11.6|10.44|11.05|11.49|11.21|10.85|12.85|12.53|12.72|13.92|14.7|15.75|15.88|15.42|15.15|15.05|14.59|13.77|13.09|13.65|14.13|13.61|14.36|14.3|15.12|16.15|15.06|16.49|17.44|17.82|17.1|18.15|18.88|17.21|17.2|17.73|14.69|16.57|16.4|17.06|17.97|17.54|16.78|16.84|16.01|17.02|19.43|20.12|19.6|20.11|21.22|22.33|25.38|25.24|27.43||25.55|26.32|26.16|28.76|29.51|28.63|28.39|25.27|21.21|21.29|21.98|23.92|26.55|28.86|30.78|30.47|34.15|31.46||32.51|30.55|32.33|31.78|29.86|31.88|32.87|36.74|34.46|35.13|35.68|37.74|38.89|36.25|32.44|32.97|31.47|32.39|32.02|29.64|30.36|32.07|30.47|29.7|30.64|30.57|26.94|27.14|28.11|26.83|23.93|23.27|21.9|20.82|18.89||19.18|17.78|15.2|16.63|17.91|18.02|18.79|20.7|21.71|19.58|20.2|20.31|19.43|17.56|19||18.29|20.81|21.3|21.44|22.68|23.59|23.95|24.34|22.99|22.82|23.8|24.22|23.48|20.85|20.3|19.26|19.39|19.7|19.74|21.1|20.12|19.81|18.98|20.27|19.48|19.17|19.57|21.77|22.42|20.62|20.77|20.68|20.22|18.48|17.78|17.79|18.13|19.42|20.02|21.26|21.19|23.73|22.93|24.21|25.59|21.48|21.25|22.84|18.44|15.84|15.27|17.2|16.68|15.79|16.4|16.29|16.06|14.18|14.01|14.9|14.94|14.01|13.18|10.9|10.97|10.37|11.6|11.33|12.13|11.49|12.49|11.42|13.2|13.18|13.74|15.51|15.37|14.81|14.22|14.11|14.03|13.99|14.54|15.11||15.12|14.76|15.42|15.92|17.32|16.61|16.57|16.63|15.68|17.69|16.72|16.16|18.35|19.33|17.11|16.78|17.78|16.96|14.33|13.7|15.13|16.69|16.84|15.88|15.69|16|16.38|18.06|15.95|15.58|15.48
08050|100385|/equities/western-resour|SHANGHAICOMP|10.65|10.73|11.5|8.97|||||||||||||8.15|7.81|7.48|7.49|7.65|7.43|7.37|7.46|7.25|7.27|6.84|7.26|7.65|7.84|||||9.33|8.8|8.13|7.8|8.02|7.97|6.4|6.22|5.96|6.52|6.25|6.01|6.86|7.7|8.18|7.88|7.95|8.29|8.28|7.83|7.89|8.24|8.35|8.59|8.51|9.09|9.31|9.09|9.55|9.49||10.01|9.79|9.23|9.88|9.52|9.51|9.59|9.19|9.05|8.58|8.18|8.84|8.75|9.65|10.01|10.18|10.02|10.26||10.19|10.43|10.05|9.1|8.34|8.75|8.87|9.18|8.43|8.82|9.54|9.66|9.73|9.19|10.15|10.63|10.76|11.29|11.07|11.01|11.68|12.05|11.03|11.183|10.761|10.411|9.667|10.972|9.789|9.839|9.833|9.845|9.544|9.461|9.033||9.089|8.311|7.283|7.572|7.172|7.544|8.706|8.867|9.106|9.35|9.995|10.506|9.772|8.906|9.961||10.556|11.189|11.222|11.089|11.483|11.556|10.767|10.995|11.678|12.217|12.806|13.289|13.106|13.428|13.011|13.928|12.322|12.067|11.606|11.75|12.122|11.989|12.711|15.395|15.233|15.383||14.079|13.833|14.349|14.464|14.54|15.468|14.921|14.75|14.218|15.119|14.48|14.774|14.266|13.754|13.865|13.663|12.579|13.357|12.397|13.559|14.528|14.357|13.456|13.869|12.659|12.456|10.627|11.492|11.568|11.869|10.242|10.357|10.794|10.798|9.377|9.107|9.202|8.563|7.869|9.563|9.865|10.337|10.313|10.571|9.274|10.746|10.75|11.119|12.151|11.492|12.202|11.373|10.321|10.651|10.476|10.659|10.845||10.595|10.587|11.508|12.496|11.028|10.75|10.302|10.246|10.345|10.691|11.187|10.171|11.48|10.825|11.04|10.397|11.119|10.71|10.571|9.611|10.333|10.901|10.627||9.206|8.214|8.146|7.409|8.399|8.484|5.935
08051|100667|/equities/xichang-power|SHANGHAICOMP|8.67|8.66|9.09|9.12|8.88|8.23|8.15|8.43|8.35|8.43|8.79|9|9.13|9.42|9.48|9.22|8.8|8.49|9.16|9.31|9.72|9.31|9.44|9.7|9.44|9.6|9.15|9.31|9.22|9.72|9.84|9.93|9.57|10.18|10.16|10.07|9.33|9.12|9.09|8.32|8.32|8.41|8.74|8.67|8.57|8.18|8.01|8.4|8.47|8.5|8.57|8.19|8.24|8.15|8.07|8.24|8|7.5|7.58|7.89|8.09|8.31|8.51|8.36||8.72|8.47|8.52|8.65|8.26|8.09|8.28|7.83|7.51|7.43|7.37|7.88|7.82|7.97|8.16|8.18|8.56|8.35||8|7.88|8.24|8.27|8.02|8.46|8.37|8.82|8.44|7.82|8.67|8.03|8.74|9.07|9.35|9.81|9.73|9.94|10.04|10|10.56|10.82|10.95|10.83|10.57|10.7|10.38|11.94|11.79|11.91|11.51|10.77|10.19|10.09|10||9.79|9.49|9.64|8.86|9.34|9.22|10.29|10.49|11.09|11.78|11.24|11.32|10.69|10|10.73||10.01|10.78|10.6|10.47|10.98|11.9|12.16|11.7|12.59|12.44|13.61|13.76|13.62|12.48|12.05|11.65|12.16|12.77|11.88|14.38|16.16|13.72|13.49|14.08|14.12|13.8|12.39|13.45|11.3|10.1|9.83|9.79|9.24|8.92|8.83|8.67||||9.41|8.92|9.27|9.01|9.39|9.92|9.55|10.61|10.31|9.76|10.01|9.43|9.43|9.24|9.35|9.9|9.38|8.98|9.03|9.17|9.16|9.11|8.87|8.74|8.11|8.18|8.13|9.11|9.28|9.55|9.38|9.35|8.62|9.56|10.73|10.8|12.14|12.26|10.54|10.51|9.9|10.09|9.88|10.2|10.56||10.38|9.9|10.15|11.11|11.09|10.24|10.48|10.2|10.21|10.5|10.04|9.67|10.58|10.37|9.51|8.87|9.43|9.01|8.23|7.72|7.96|||||9.16|9.19|9.14|9.71|9.14|7.69
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08054|100624|/equities/sino-platinum|SHANGHAICOMP|10.286|9.954|10.004|10.391|10.512|10.645|10.103|10.324|10.407|11.198|10.352|10.811|11.004|10.28|10.181|10.042|9.639|9.876|11.004|11.209|11.414|11.763|11.929|11.763|11.503|10.911|11.083|10.681|11.503|11.018|10.692|10.361|10.331|10.408|10.905|10.539|10.574|10.55|10.87|10.917|10.296|10.207|9.467|10.308|10.095|9.633|10.521|11.118|12.142|12.041|12.136|11.858|11.929|10.775|10.793|10.929|11.071|11.266|11.503|16.231|15.757|15.911|17.983|16.553||16.502|17.108|13.743|13.867|12.648|13.283|13.225|12.59|12.006|11.634|11.356|12.327|12.21|12.437|13.108|12.714|13.619|13.969||14.276|14.495|14.524|12.78|11.889|12.232|12.006|12.371|11.758|11.962|12.159|12.473|12.794|12.831|13.458|13.655|13.283|14.05|13.276|13.582|14.006|14.663|13.758|13.714|13.531|13.035|12.553|14.283|14.458|15.166|15.276|15.035|13.852|13.772|13.247||13.415|12.495|10.678|11.911|12.531|12.743|13.889|15.166|14.502|14.641|15.444|15.962|14.327|13.261|14.575||14.393|15.166|15.794|16.297|16.494|17.597|17.195|17.305|17.341|17.713|18.421|19.02|18.305|17.648|16.962|16.422|17.341|17.356|16.794|19.02||19.06|19.695|21.716|22.148|23.658|23.013|21.665|21.025|21.278|21.856|22.041|20.89|20.003|19.863|19.341|19.066|20.161|21.104|21.446|22.036|22.345|21.727|21.216|22.502|21.89|22.85|25.399|26.179|22.732|23.316|22.098|21.205|19.633|20.234|20.874|18.493|16.955|16.854|15.506|15.484|15.164|13.991|13.059|12.986|12.671|14.709|14.967|15.978|16.388|17.09|14.277|14.563|15.518|15.203|15.956|13.94|13.828|13.94|12.93|13.648|12.986|13.098|13.558||13.502|12.632|13.064|14.024|15.136|14.996|14.861|14.546|14.473|16.225|16.191|15.686|16.45|16.309|16.158|14.558|15.714|14.575|14.704|13.367|14.255|16.09|15.366|14.636|15.54|15.349|16.848|17.224|19.566|16.59|15.439
08055|100658|/equities/sinochem|SHANGHAICOMP|4.931|5.239|7.34|7.22|7.16|7.03|6.99|7.2|7.22|7.39|7.58|7.67|7.97|7.53|7.52|7.16|7.45|7.26|7.4|7.48|7|6.69|6.47|6.68|6.77|6.8|6.25|6.45|5.9|6.08|6.54|6.37|6.24|6.34|6.54|6.79|6.66|6.69|5.94|6.16|5.66|5.13|4.87|5|4.87|4.78|5.03|5.24|5.43|5.97|5.88|5.8|5.76|5.69|5.53|5.6|5.57|5.69|5.7|5.97|5.89|6.1|6.2|6.2||6.91|6.37|5.81|5.99|5.72|5.67|5.71|5.53|5.61|5.34|5.27|5.67|5.43|5.56|5.71|5.76|5.95|5.97||5.92|5.9|6.17|6.15|5.77|6.01|6.07|6.17|6.12|6.16|6.59|6.47|6.58|6.76|7.02|7.44|6.8|7.23|7.05|7.17|7.59|7.91|7.68|7.68|7.43|7.25|7.06|7.5|7.8|8.15|8.13|7.89|7.33|7.16|7||7.06|6.61|6.28|6.39|6.43|6.61|7.23|7.52|7.68|7.89|7.99|8.16|7.91|7.34|8.01||8.2|9.05|8.86|8.54|8.66|9.07|8.74|9.07|9.71|10.14|10|10.41|10.3|10.06|10|9.6|10.22|9.88|10.05|11.11|11.19|11.04|11.05|11.62|11.77|11.97|11.7|12.09|12.28|12.33|12.96|12.62|13.31|12.9|12.49|12.43|12.06|11.32|11.95|11.85|11.72|11.63|10.88|11.04|11.31|11.61|12.31|13.51|12.03|11.67|11.98|10.88|10.69|10.16|10.08|10.81|10.92|10.32|10.46|10.38|10.43|10.17|9.6|9|9.19|8.69|9.99|9.93|10.14|10.5|11.25|10.88|11.7|11.83|12.33|12.86|12.85|13.01|12.6|12.26|12.66|12.31|13.1|12.39||12.15|11.69|11.79|12.09|12.84|12.6|11.87|11.29|10.84|11.67|12.24|11.18|12.17|11.86|11.51|10.78|11.59|11.09||10.41|10.65|11.88|11.09|11.04|11.58|11.46|12.42|13.7|13.41|13.57|13.13
08056|100360|/equities/sinolink-sec|SHANGHAICOMP|9.545|9.49|9.475|10.43|10.575|9.595|9.41|10.415|11.07|11.035|10.255|11.84|12.17|12.56|11.42|9.84|9.915|9.625|8.42|8.07|7.68|8.305|8.955|8.445|7.84|6.225|5.965|6.255|6.095|6.275|6.59|6.42|6.455|6.64|6.86|6.4|6.485|5.93|6.34|6.275|6.295|6.29|5.955|6.24|5.785|5.75|6.42|6.765|7.1|7.835|7.79|7.935|8.02|7.78|7.42|8.02|7.4|7.605|7.54|8.285|7.985|8.365|8.875|8.47||9.545|9.475|8.675|9.22|8.295|8.775|8.62|7.31|7.265|6.85|6.345|7.65|7.39|7.735|7.715|7.17|7.82|7.715||7.735|6.48|6.525|6.6|5.875|5.335|5.42|6.03|5.995|6.15|6.35|6.34|6.685|7.195|7.34|7.525|7.425|7.705|7.475|7.58|6.98|7.5|6.84|6.82|6.135|5.77|5.495|5.95|6.1|6.195|5.74|5.665|5.305|5.215|5.175||5.21|4.965|4.85|4.96|4.79|5.035|5.53|5.615|5.905|6.11|6.355|6.53|6.49|6.11|6.465||5.895|6.26|6.525|6.58|6.415|7.075|6.01|6.185|6.625|6.805|7.09|7.235|7.265|7.21|7.3|6.84|6.895|7.07|7.03|7.31|7.63|7.18|7.67|8.025|8.29|7.97|7.755|7.94|7.82|7.79|7.865|7.815|7.835|7.44|7.44|7.11|6.93|7.16|7.575|7.31|7.795|8.055|7.975|7.975|8.275|8.295|8.565|10|9.405|9.53|9.385|8.845|8.3|7.99|8.085|8.415|7.68|7.27|7.3|7.205|7.54|7.52|7.245|6.615|6.815|6.725|7.485|7.255|7.57|7.525|7.71|7.67|8.215|8.52|9.215|9.445|10.59|10.39|10.35|10.15|10.205|10.12|10.235|10.14||10.22|9.765|10.35|11.38|11.7|12.08|24.15|22.36|23.05|24.44|25.12|22.03|25.01|23.93|22.99|21.99|23.63|20.69|20.19|19.03|19.69|21.07|21.45|19.14|19.47|20.15|22.51|23.9|26.44|26.72|25.77
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08058|100998|/equities/sinoma-engine|SHANGHAICOMP|4.64|4.687|4.7|4.887|5.013|4.94|4.82|5.147|4.78|4.847|5.06|5.253|4.747|4.58|4.56|5.1|4.873|4.947|5.427|5.507|6.047|5.807|5.653|5.587|5.527|5.453|5.347|5.507|5.647|6.013|5.867|5.753|5.753|6.087|6.153|5.7|5.6|5.507|5.547|5.48|5.5|5.227|5.273|6.067|6.18|6.133|8.033|7.833|7.733|7.073|7.147|7.133|7.093|7.253|7.1|7.487|7.58|7.1|7.12|7.387|7.013|7.193|7.6|7.453||7.993|7.64|7.2|7.793|7.647|8.147|7.867|7.733|8.627|7.913|7.26|7.24|7.48|7.48|7.027|6.313|6.627|6.4||6.507|5.92|6.647|6.393|5.833|5.8|6.247|6.52|6.213|6.18|6.467|6.467|6.707|7.693|8.847|8.993|9.633|9.983|9.367|9.561|10.222|10.683|10.65|11.056|11.161|11.383|11.105|10.289|10.183|10.428|10.7|11.1|9.983|10.056|9.939||10.239|8.961|8.161|8.755|9.361|9.283|10.155|10.605|10.961|11.639|11.155|12.139|11.578|10.378|12||13.056|13.961|14.778|14.644|15.35|15.978|14.9|14.661|15.344|17.239|17.883|27.108|25.625|22.75|24.517|22.125|23.417|24.258|24.533||26.111|26.132|27.34|29.368|30.792|31.132|30.826|32.188|29.653|30.875|30.972|32.715|32.903|32|29.903|28.778|28.25|26.055|28.319|28.271|25.562|24.938|23.576|23.326|23.549|22.215|23.694|25.146|24.354|26.597|24.035|27.097|24.785|22.521|23.257|24.438|23.069|22.604|19.486|18.91|17.979|15.375|14.951|13.194|13.465|11.875|13.451|13.417|14.028|13.264|13.021|12.639||13.287|14.34|14.985|15.324|15.216|14.437|14.032|13.214|12.809|12.847|13.013||13.083|12.732|13.511|14.641|14.051|13.615|14.34|14.363|13.839|13.982|14.059|13.982|14.776|14.556|14.95|14.236|14.452|14.197|13.607|13.079|12.882|13.113|13.279|12.515|12.315|13.071|13.383|12.816|13.052|13.009|13.58
08059|100544|/equities/sinomach-auto|SHANGHAICOMP|9.387|9.727|9.54|11.893|12.267|10.533|10.673|11.513|11.033|11.66|12.68|13.32|12.32|10.14|10.007|9.667|8.313|7.867|8.54|8.627|8.473|9.227|9.52|9.447|9.467|9.107|9.573|10.613|10.807|9.973|9.98|9.847|9.207|9.053|9.067|9.667|9.673|9.993|9.067|9.307|7.76|7.613|8.053|8.42|7.847|||||||||||||||8.953|8.607|9.473|9.527|9.633||10.2|8.68|8.62|8.287|7.347|7.967|7.807|6.827|6.653|6.153|5.747|6.113|6.113|6.46|6.733|6.58|6.4|6.393||6.307|6.2|6.58|6.56|6.153|6.593|6.9|6.747|6.293|6.573|6.613|6.74|7.387|8.053|8.48|9.047|8.473|9.107|9.153|9.8|10.033|10.367|10.413|10.66|11.513|11.327|10.713|11.2|11.8|11.187|11.093|10.487|10.373|10.147|9.64||9.533|8.993|8.147|9.367|8.933|8.813|10.987|11.073|11.813|11.613|11.813|12.12|11.953|10.987|11.273||10.373|10.907|16.52|17.16|16.99|17.67|17.11|17.59|16.28|17.23|17.58|17.3|16.69|15.65|15.18|15.83|15.11|14.32|13.92|14.8|14.7|15.54|14.54|16|14.69|14.88|14.78|14.95|14.26|14.68|14.64|14.53|15.98|14.91|14.03|14.28|12.69|13.94|15.95|16.5|19.75|20.15|20.66|19.77|20.93|19.56|19.07|18.34|18.22|16.44|14.84|16.56|16.5|16.85|16.2|18.08|17.99|18.2|17.39|13.71|13.88|12.29|9.9||||||8.18|7.65|7.79|7.13|8.55|8.49|9.29|8.62|9.1|8.73|8.53|8.57|8.37|7.98|8.36|8.1||7.38|7.66|7.44|7.93|7.72|7.26|7.5|7.26|7.15|7.72|7.73|7.35|7.2|6.89|6.68|6.23|6.47|6.14|6.07|5.84|6.07|6.55|6.3|6.09|6.09|6.05|6.79|6.77|6.83|7.18|7.18
08060|100629|/equities/guotong|SHANGHAICOMP|10.14|10.14|10.46|12.77||||||||||||||||||12.28|12|12.93|12.72|12.22|12.41|11.98|12.64|13.65|13.14|12.73|12.5|12.49|12.36|12.62|12|11.29|11.16|11.29|11.2|11.54|10.95|10.8|10.35|10.19|10.85|11.12|11.85|12.33|11.51|11.17|10.93|9.98|10.06|10.54|10.31|10.68|12|12.25|11.63|12.1|12.63|12.74||13.1|12.9|11.45|12.26|11.71|11.71|11.3|9.91|8.85|9.12|8.77|10.13|9.78|10.26|9.94|10.57|11.31|10.18||9.21|9|8.86|8.46|8.59|8.47|7.79|7.66|6.92|8.13|8.23|7.69|7.67|8.29|||||||||||||||9.64|9.7|8.91|8.2|8.14|8.06|7.42||6.96|6.72|6.69|7.19|7.14|7.38|8.74|9.71|10.27|10.65|10.73|11.13|10.99|10.43|11.26||11.18|12.72|12.29|11.95|12.39|12.47|11.7|12.15|12.8|12.92|13.99|14.2|13.74|13.87|13.21|12.85|13.25|12.94|13.53|14.92|15.53|15.81|14.94|16.01|15.39|15.2|15.18|16.29|16.33|16.69|16.34|15.55|15.02|15.91|16.02|16.54|16.23|16.26|15.9|16.34|16.17|17.28|16|14.65|14.99|13.61|12.78|13.22|10.88|10.93|10.5|11.27|10.99|11.95|11.9|13.91|12.16|12.22|12.18|11.02|11.19|11.52|10.53|10.11|10.41|10.08|11.14|10.46|10.94|10.59|11.1|10.4|12.2|14.21|13.96|15.28|15.97|16.07|14.35|14.2|14.05|14.13|13.73|13.79||13.57|13.62|14.44|14.99|14.61|14.67|15.24|14.82|14.33|15.07|14.23|13.86|15.44|14.61|14.45|13.87|14.4|14.29|14.16|13.7|14.1|15.55|15.37|15.63|15.59|14.79|17|16.96|16.78|15.73|16.51
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|2.59|2.4|2.6|2.7|2.84|2.85|3.07|3.26|3.25|3.42|3.25|3.44|3.08|2.72|2.71|2.77|2.78|2.73|2.83|2.87|3.09|3.25|2.93|3.01|3|2.947|2.867|2.853|2.86|2.913|2.973|3.04|3.053|2.867|2.913|2.873|2.9|3.093||||||||5.647|4.647|||4.427|4.133|4.093|4|3.98|3.847|4.06|4.06|4.153|4.133|4.367|4.16|4.353|4.453|4.067||4.1|3.973|3.833|4.007|3.873|4.02|4.02|3.92|3.78|3.727|3.547|3.813|3.773|4.013|4.173|4.067|4.173|4.16||4.14|4.133|4.32|4.36|4.2|4.087|4.133|4.24|4.18|4.467|4.547|4.733|4.72|4.54|4.607|4.787|4.687|4.647|4.567|4.747|4.987|4.587|4.467|4.673|4.64|4.487|4.4|4.753|4.947|5.173|5.107|5.113|4.933|4.893|4.867||4.74|4.907|4.72|4.833|4.833|4.98|5.473|5.467|5.687|5.76|6.013|5.8|5.653|5.453|5.753||5.52|5.8|5.853|5.653|5.827|5.847|5.52|5.553|5.84|6.053|6.207|6.547|6.313|6.247|6.153|6.073|6.147|6.247|6.287|6.787|6.973|6.76|6.767|7.22|7.673|7.333|7.013|7.273|7.46|7.733|7.72|7.92|8.427|8.107|7.947|7.533|7.953|8.267|8.9|9.147|8.173|7.727|6.833|7.187|6.827|6.32|6.7|6.7|6.2|6.5|6.547|5.68|5.62|5.653|5.527|5.76|5.493|5.513|5.687|5.64|5.793|5.493|5.447|5.06|4.913|4.82|5.067|4.993|4.993|4.927|4.827|4.593|4.8|4.8|5|5.38|5.767|6.04|6.013|5.9|5.947|5.853|5.767|5.967||5.633|5.453|5.48|5.92|6.273|5.68|5.833|5.867|5.553|6.133|6.127|5.733|5.76|5.347|5.167|4.767|4.807|4.853|4.607|4.433|4.7|4.84|5.033|4.453|4.787|4.553|4.96|5.127|4.887|4.96|4.773
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.9|3|3.09|3.35|3.47|3.53|3.45|3.84|3.61|4.1|3.74|3.48|3.21|2.95|2.93|3.04|2.94|2.98|2.93|3.1|3.4|3.17|2.82|2.88|2.81|2.75|2.75|2.77|2.7|2.79|2.81|2.83|2.8|2.79|2.92|2.77|2.8|2.85||||||||5.46|4.5|||4.29|4.08|4.03|3.89|3.9|3.78|3.91|3.88|4.11|4.07|4.21|4.03|4.15|4.11|3.79||3.79|3.5|3.39|3.5|3.4|3.5|3.46|3.39|3.33|3.35|3.17|3.35|3.3|3.51|3.63|3.57|3.63|3.6||3.53|3.5|3.64|3.65|3.53|3.51|3.5|3.58|3.54|3.78|3.89|4.01|4.07|3.87|3.96|4.03|3.98|3.99|3.95|4.07|4.33|3.95|3.91|3.99|3.99|3.91|3.87|4.07|4.24|4.33|4.28|4.29|4.19|4.11|4.09||3.97|4.01|3.93|3.97|4.13|4.33|4.43|4.47|4.63|4.72|4.88|4.81|4.71|4.51|4.83||4.73|4.93|5.05|4.95|5.07|5.15|4.93|4.98|5.19|5.59|5.78|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08063|1162082|/equities/sinosoft|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08068|101164|/equities/sunrain-energy|SHANGHAICOMP|6.765|6.795|6.7|6.89|6.905|6.655|6.52|6.72|6.665|6.705|6.565|7.085|7.23|6.88|6.815|7.015|6.975|6.98|7.035|7.07|7.06|7.52|7.585|7.48|7.19|7.14|6.895|6.95|7.255|7.61|7.575|7.315|7.2|7.01|7.275|7.27|7.04|6.75|6.7|7.135|7.255|6.96|6.895|6.82|7.28|7.56|7.96|8.315|8.16|8.795|8.215|7.545|7.33|7.01|7.26|7.7|7.23|7.48|7.595|8.255|7.915|8.105|8.2|7.77||7.84|7.36|7.2|7.955|7.53|7.61|7.71|7.135|6.815|6.3|6.15|6.42|6.42|6.875|6.98|7.125|7.795|7.615||7.93|7.79|8.42|8.485|7.85|8.175|7.915|8.405|7.92|8.245|8.975|9.53|9.675|9.645|10.365|10.17|10.175|10.775|11|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.55|7.36|7.33|7.6|7.66|7.37|7.17|7.27|7.12|7.3|7.51|7.53|8.09|7.97|7.9|8.33|7.51|7.64|8.15|8.45|8.15|8.61|8.5|8.06|7.87|7.32|7.1|7.62|7.34|7.47|7.73|7.56|7.6|7.88|8.11|7.72|7.66|7.13|7.42|7.28|7.15|7.08|6.93|7.14|7.1|6.85|7.66|7.93|8.26|8.7|8.64|8.37|8.43|8.4|8.06|8.49|7.84|8.37|8.25|9.38|8.75|8.88|9.22|8.49||9.22|9.23|7.76|8.27|7.42|7.97|8.05|7.48|7.36|6.84|6.46|7.39|7.35|7.65|8.41|8.06|8.65|8.43||8.55|7.67|8.17|8|7.11|7.39|7.58|8.53|8.43|8.57|8.68|8.65|8.75|8.84|9.08|9.67|9.18|9.81|9.42|10.06|9.38|9.95|9.8|9.64|7.8|7.47|7.15|7.65|8.28|8.29|8.37|7.88|6.88|6.84|6.72||6.85|6.41|6.5|6.57|6.58|7.57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08071|100569|/equities/sw-securities|SHANGHAICOMP|4.7|4.635|4.315|4.5|4.465|4.37|4.195|4.225|4.155|4.31|4.475|4.405|4.735|4.605|4.63|4.815|4.5|4.525|4.725|4.885|4.725|5.025|5.2|4.92|4.765|4.595|4.24|4.695|4.34|4.495|4.6|4.51|4.56|5.015|5.07|4.84|4.92|4.35|4.685|4.43|4.51|4.21|3.975|4.115|3.91|3.835|4.34|4.675|4.91|4.84|4.7|4.465|4.23|4.355|4.155|4.315|4.065|4.33|4.31|4.81|4.59|4.765|5.05|4.89||5.19|5|4.295|4.63|4.295|4.42|4.445|4.24|4.145|3.89|3.615|4.08|4.04|4.34|4.765|4.6|4.95|4.875||4.775|4.275|4.575|4.56|4.125|4.26|4.275|4.92|5.07|5.13|5.18|5.07|5.29|5.655|5.64|6.12|5.92|6.125|5.695|5.22|4.91|5.095|4.95|5.12|4.56|4.415|4.275|4.735|4.92|5.08|4.565|4.58|4.315|4.36|4.37||4.475|4.52|4.395|4.315|4.05|3.995|4.37|4.325|5.26|5.225|5.42|5.59|5.58|5.315|5.75||5.31|5.61|5.65|5.605|5.68|5.855|5.695||||||||||||||||||||||||5.935|5.815|5.675|5.46|5.36|5.225|5.17|5.395|5.925|5.815|6.1|6.26|6.23|6.23|6.49|6.51|6.97|7.62|7.465|6.89|7.1|6.385|6.145|6.12|6.335|6.555|6.455|6.88|7.035|6.85|7.125|6.525|6.3|11.77|12.26|11.99|12.87|12.9|13.46|13.4|13.63|12.55|15.21|16.86|16.34|15.98|16.56|16.42|16.53|16.12|16.6|16.23|16.81|16.7||16.72|15.68|16.38|17.46|18.73|18.67|18.99|18.27|17.74|18.57|19.5|16.4|18.27|17.1|16.62|15.67|16.99|15.62|15.05|14.12|14.78|16.28|16.3|15.41|16.13|17.07||20.02|21.69|21.42|19.73
08072|100508|/equities/jiulong-elec|SHANGHAICOMP|13.577|14.108|14.569|15.146|14.854|14.869|14.054|14.615|15.769|16.377|16.531|17.915|18.9|17.061|16.3|16.731|16.115|18.861|19.354|20.292|19.223|19.815|20.285|20.8|21.177|21.608|21.861|18.931|20.946|19.431|17.308|15.146|14.731|14.838|14.954|15.231|14.615|15.508|15.423|16.315|16.292|15.985|14.761|14.254|13.5||||14.9|16.462|13.461|13.477|13.392|11.577|11.015|11.639|10.954|10.892|11.423|12.392|11.646|11.938|13.139|11.361||11.131|10.892|10.546|10.654|9.192|9.392|9.3|8.846|8.846|8.477|7.969|8.677|8.708|8.385|8.508|8.539|9.023|8.754||8.431|8.954|10.192|10.361|9.654|10.2|10.231|10.346|9.792|9.585|9.746|10.185|10.6|10.2|10.377|10.662|10.085||||9.377|8.969|8.754|8.646|8.569|8.192|7.931|8.392|9.039|9.546|9.523|9.039|8.108|7.708|7.362||6.946|7.654|7.815|9.592|10.185|10.731|11.223|11.031|10.946|11.769|11.654|11.154|10.969|9.8|10.046||9.639|10.139|10.231|10.477|10.923|11.385|11.077|10.746|11.146|11.531|11.838|12.446|12.269|11.923|11.692|11.008|11.731|10.977|11.392|12.385|12.508|11.631|11.769|12.008|12.677|12.539|12.662|13.792|15.031|13.761|14.838|13.792|13.761|13.746|12.938|12.123|12.754|13.754|14.861|14.731|15.761|15.477|13.877|13.838|14.338|12.285|12.715|13.631|13.831|12.123|11.546|10.323|9.961|8.808|||||||||7.277|6.992|7.038|6.439|7.069|6.823|6.885|6.6|7.292|6.885|7.662|7.939|11.36|12.57|11.5|11.99|12.07|11.47|11.54|11.12|11.91|12.23||11.46|11.91|10.43|10.97|10.17|9.46|9.78|9.38|9.43|10.62|10.6|8.87|9.95|9.39|8.89|8.19|8.82|8.53|7.89|7.46|7.87|8.7|8.37|8.16|8.52|8.13|8.24|9.73|10.36|10.17|10.38
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08074|100959|/equities/star-lake|SHANGHAICOMP|4.96|4.59|4.8|5.21|5.29|5.26|5.92|5.74|5.44|5.52|5.79|5.21|4.72|4.56|4.51|4.37|4.1|4.13|4.35|4.5|4.45|4.77|4.51|4.5|4.23|4.15|4.08|4.23|4.3|4.65|4.71|4.35|4.31|4.26|4.24|4.06|4.16|3.98|3.97|4.07|3.66|3.6|3.51|3.67|3.7|3.57|4|4.19|4.43|4.45|4.4|4.4|4.29|4.17|4.04|4.41|4.3|4.72|4.64|4.99|5.1|4.82|4.75|4.7||4.81|4.65|4.55|4.67|4.53|4.55|4.57|4.72|4.21|4.06|3.9|4.34|4.22|4.31|4.74|4.73|5.27|4.63||4.45|4.27|4.6|4.59|4.29|4.65|4.41|4.62|4.31|4.56|4.65|4.95|5.11|5.3|5.59|5.92|6.03|6.06|5.9|6.13|6.45|6.4|6.22|6.79|7|6.83|6.53|7.05|8.23|7.28|6.61|6.62|6.26|6.08|5.95||5.6|5.51|5.28|5.58|5.65|5.91|6.91|7.41|7.4|7.69|8.25|8.23|7.83|7.24|8.18||8.46|8.84|8.81|8.64|8.8|9.32|9.21|9.2|9.71|10|10.66|11.09|10.66|10.32|10.29|9.97|10.02|10.22|10.61|11.7|12.17|12.81|12.71|14.06|14.1|13.5|13.05|13.79|13.66|13.83|14.29|13.88|13.82|13.6|12.8|12.72|12.58|13.76|14.51|14.14|13.89|14.78|14.28|14.48|15.48|15.26|14.88|14.79|13.21|12.93|12.44|13.16|13|13.18|13.58|12.99|12.57|11.91|11.9|11.63|11.85|11.26|11.01|10.28|10.7|10.04|10.92|11.31|12.42|12.3|12.51|11.28|12.69|14.11|13.68|13.77|14.17|13.81|12.58|12.09|12.75|12.55|13.66|13.41||12.55|11.95|13.44|13.43|13.94|||12.84|11.71|11.73|11.67|11.29|12.13|12.47|11.92|11.51|11.23|10.81|9.09|8.35|8.26|8.44|6.91|6.58|6.68|6.3|7.25|6.95|7.52|7.83|7.65
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08076|100379|/equities/sc-minjiang|SHANGHAICOMP|3.66|3.69|3.68|3.89|3.88|3.84|3.86|3.81|3.68|3.86|3.9|3.85|3.86|3.72|3.69|3.74|3.62|3.87|4.04|4.1|4.12|4.3|4.37|4.39|4.43|4.3|4.3|4.5|4.7|4.63|4.58|4.53|4.49|4.62|4.74|4.67|4.6|4.56|4.57|4.69|4.71|4.97|4.44|4.55|4.58|4.5|5.41|5.47|5.51|5.77|5.75|5.67|5.67|5.39|5.38|5.41|5.3|5.43|5.51|5.84|5.71|6|6.04|5.88||6.19|6.22|6.94|6.4|5.53|5.24|5.29|4.94|4.86|4.76|4.54|4.98|4.93|5.25|5.6|5.56|5.42|5.38||5.29|5.44|5.81|5.85|5.64|5.79|5.83|6.13|5.97|5.93|6.1|6.14|6.25|5.99|6.23|6.64|6.43|6.56|5.9|5.87|6.22|6.43|6.64|6.18|6.12|5.87|5.57|6.27|6.22|6.54|6.45|6.35|6.23|6.12|5.76||5.75|5.65|4.71|5.07|5.32|5.5|6.55|7.16|7.27|7.23|7.58|7.87|7.52|7.04|7.77||7.19|7.76|7.96|7.95|8.2|8.78|7.84|8.18|8.32|8.45|9.21|10.28|9.68|9.54|8.66|7.47|8.38|8.51|8.68|10.36|10.95|9.39|9.27|9.37|9.03|9.17|8.92|9.52|9.69|9.5|9.05|8.64|8.62|8.37|8.34|7.94|7.61|7.85|7.92|7.91|7.95|7.74|7.45|7.8|8.14|7.9|8.74|8.08|6.87|6.55|6.57|6.24|6.15|6|6.02|6.03|5.87|5.82|5.73|5.75|5.81|5.46|5.35|5.15|5.15|4.5|5.06|5.07|5.09|4.83|4.9|4.41|4.96|5.33|5.31|6.12|6.39|6.68|6.53|6.39|6.69|6.67|6.88|6.48||5.96|5.87|5.98|6.16|6.41|6.1|6.3|6.12|6.12|6.56|6.78|6.49|6.58|6.34|6.22|5.61|6|5.93|5.69|5.43|5.67|6.13|6.17|6.11|5.61|5.49|5.76|6.65|7.18|6.26|6.2
08077|100675|/equities/zhixin-elect|SHANGHAICOMP|9.061|10|10.145|10.772|10.872|10.345|10.5|10.961|10.411|10.928|10.761|11.028|11.061|9.978|9.972|9.361|9.017|8.772|8.283|8.133|7.678|7.9|7.833|7.8|7.35|6.872|6.878|6.967|7.444|7.667|7.728|7.706|7.611|8.222|8.117|8.717|8.1|7.772|7.739|7.4|7.639|7.322|7.956|8.183|7.761|7.833|8.133|8.55|8.539|9.311|8.422|7.906|7.033|6.6|6.539|6.672|6.561|6.389|6.522|6.756|6.906|7.161|7.022|6.9||6.983|6.861|6.85|7.578|7.439|7.617|7.478|7.067||6.828|6.578|6.722|6.411|6.55|7.1|7.222|7.206|7.578||7.611|7.711|7.494|7.678|7.333|7.367|7.472|7.494|7.539|7.822|7.506|7.211|6.567|6.372|6.772|6.889|6.711|6.944|6.833|7.239|7.428|7.439|7.194|7.5|7.983|7.939|7.661|8.206|8.656|8.5|8.517|8.422|7.85|7.828|7.511||7.139|7.656|7.65|8.172|7.983|9.117|9.033|9.122|9.278|9.022|||||||||||6.778|6.439|6.222|6.383|6.411|6.528|6.872|6.944|6.939|6.756|6.433|6.272|6.733|6.7|6.767|7.344|7.222|6.994|7.189|8.4|8.639|8.839|8.8|8.978|8.978|8.65|8.694|8.628|8.772|8.65|8.206|8.25|8.039|8.856|9.489|9.211|9.506|9.995|10|10.095|10.617|10.267|10.5|10.772|10.783|10.217|10.395|10.639|10.472|10.15|10.572|10.45|10.728|10.095|10.217|9.772|9.828|10.089|9.678|9.472|9.483|9.378|10|10.256|10.794|10.556|10.267|9.822|9.672|9.944|9.583|9.822|9.817|9.7|9.422|9.15|9.433|9.278|9.495|9.372||9.095|8.75|9.533|10.072|10.133|9.833|10.361|10.078|9.583|10.383|10.489|10.478|11.422|11.639|11.617|10.272|11.083|10.495|10.778|10.289|10.072|10.217|10.083|8.906|9.022|8.833|9.539|9.217|9.222|9.017|9.339
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08079|100827|/equities/changlin|SHANGHAICOMP|2.99|2.92|2.92|3.13|3.12|3.13|3.08|3.21|2.94|2.92|2.87|2.98|3.02|2.94|2.91|2.93|2.83|2.81|3.03|2.98|3.02|3.18|3.21|3.23|3.18|3.12|3.05|3.08|3.13|3.34|3.44|3.3|3.3|3.46|3.54|3.42|3.33|3.21|3.24|3.22|3.12|3.14|2.97|3.09|3.15|3.11|4.13|4.39|4.55|4.48|4.59|4.62|4.44|4.31|4.31|3.89|3.94|3.99|4|4.21|3.97|4.08|4.25|4.2||4.42|4.36|4.15|4.42|4.1|4.27|4.21|4.06|4.08|4.04|3.5|3.87|3.81|4.37|3.97|3.97|4.06|4.117||4.083|3.975|4.292|4.375|3.983|4.133|4.225|4.317|4.125|4.167|4.267|4.642|4.792|5.033|5.308|5.325|5.317|6.083|5.892|5.883|5.892|6.317|5.958|6.033|5.917|5.95|5.575|6.033|6.05|6.367|6.225|6.917|6.4|5.825|5.592||5.542|5.192|5.1|5.217|5.342|5.358|5.925|6.167|6.6|7.308|6.942|7.242|7.167|6.783|7.075||6.925|7.525|7.783|7.6|8.108|8.458|8.125|8.475|8.867|8.742|8.758|9.267|9.017|9|9.05|8.733|9.008|8.983|8.842|10.267|9.75|9.842|9.683|10.067|9.808|10.092|9.875|10.35|10.033|10.383|10|10.008|9.742|9.15|8.7|8.942|8.325|8.467|8.758|8.358|8.525|8.833|8.775|8.825|9.458|8.683|8.808|10.042|9.733|10.2|9.167|9.125|8.725|8.467|8.483|8.842|9.317|9.125|8.525|8.767|8.942|8.4|7.55|7.383|7.35|6.617|7.233|6.692|6.908|6.608|7.133|6.767|6.575|6.867|7.1|7.567|7.275|6.567|6.042|5.792|5.792|5.525|5.692|5.817||5.683|5.508|5.375|5.467|5.808|5.392|5.508|5.325|5.325|5.65|5.717|5.533|5.625|5.5|5.192|4.883|5.117|5.117|5.092|4.875|4.775|4.883|5.183|4.417|4.542|4.5|4.75|5.267|5.608|5.192|5.317
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|3.83|3.85|4.08|4.23|4.35|4.38|4.52|4.25|3.89|4|3.95|4.44|4.17|4.05|4|4.06|3.92|3.86|4.29|4.26|4.31|4.89|4.29|4.39|4.33|4.34|4.51|4.33|4.4|4.68|4.86|4.81|4.68|5.06|5.22|5.02|5.06|4.92|5.14|5.43|||||5.28|4.85|5.33|5.69|5.76|6.19|6.53|5.97|5.94|6.32|5.7|5.89|5.68|5.4|5.7|6.49|6.24|5.56|5.48|5.76||5.95|6.14|5.81|6.21|6.1|6.12|5.75|5.13|5.48|4.88|4.5|5.19|5.12|5.65|5.79|5.17|5.55|5.09||5.12|4.97|5.75|5.73|5.46|5.72|6.26|6.48|6.08|6.14|6.6|5.65|6.28|5.855|6.595|7.025|6.875|7.38|6.535|6.465|6.51|6.205|5.5|5.71|5.93|5.37|5.32|5.025|5.245|5.11|4.72|4.655|4.385|4.23|4.03||4|3.83|3.925|3.925|3.445|4.11|5.595|5.29|5.06|4.625|4.575|4.45|4.08|3.775|3.975||4.1|4.775|4.66|5.01|5.32|5.42|5.795|5.485|5.49|5.54|5.745|5.665|5.42|4.555|4.595|4.505|4.55|4.51|4.87|5.11|4.965|4.81|4.73|4.865|4.655|4.575|4.545|4.665|4.665|4.385|4.49|4.465|4.125|4.24|4.105|4.08|4.305|4.295|4.09|3.965|3.91|4.03|3.725|4.06|4.245|4.325|4.345|4.475|4.15|4.35|4.53|5.135|5.195|5.135|5.02|4.525|4.5|4.445|4.31|4.17|4.23|4.23|4.12|3.6|3.785|3.53|4.005|4.14|4.34|4.8|4.885|4.875|5.7|5.65|5.615|6.465|6.65|6.985|6.955|6.48|6.495|6.46|5.905|5.61||5.475|5.3|5.44|5.435|5.855|5.625|5.93|5.34|5.56|||||4.595|4.885|4.28|4.12|3.595|3.535|3.37|3.715|3.72|3.67|3.345|3.385|3.39|3.61|4.945|4.035|3.91|4.025
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|7.53|7.68|8.03|8.76|8.5|8.3|8.55|8.4|8.31|8.87|9|9.24|9.57|8.91|8.84|9.21|8.9|8.73|9.26|9.8|10.7|9.71|10.14|10.35|10.09|9.54|9.5|10.27|9.84|10.89|12.29|11.41|11.08|11.55|11.51|9.89|10.28|9.7|9.92|8.66|8.54|8.24|8.21|9.09|7.56|6.68|6|6.26|6.46|7.09|7.1|7.35|7.48|7.2|6.83|6.53|6.39|6.36|6.5|6.66|6.52|6.96|7.14|6.86||7.38|7.08|6.85|6.95|6.45|6.53|6.58|6.5|6.25|5.76|5.63|6.27|6.09|6.22|6.49|6.29|6.78|6.7||6.56|6.48|7.21|7.4|6.99|7.12|7.54|7.64|7.24|7.32|7.88|7.58|8.01|8.42|8.66|8.6|8.53|9.45|9.31|9.46|10.36|11.06|11.03|9.98|10.02|8.82|7.9|7.51|7.75|7.88|7.5|7.49|7.22|7.04|6.9||6.83|6.43|6.02|6.44|6.91|7.15|7.87|8.13|8.4|8.65|8.9|8.88|8.63|8.21|9.35||8.76|9.4|9.42|9.65|9.99|10.15|9.71|9.51|9.56|10.03|10.18|10.29|10.09|9.7|9.71|10.12|10.07|10.2|10.01|10.85|10.68|10.83|10.91|12.42|12.06|12.19|12.22|11.4|11.76|11.27|11.38|11.72|10.49|10.58|10.41|10.17|9.81|10.45|10.96|11|11.33|12.27|11.7|12.29|12.2|11.96|11.7|12.4|12.2|11.53|11.71|12.48|12.3|11.67|11.65|12.9|12.96|10.59|10.23|10.26|10.53|10.42|10.01|9.35|9.79|9.45|11.28|11.09|11.19|10.88|10.73|10.31|10.89|11.97|12.1|12.91|13.56|14.16|13.45|12.24|11.82|11.34|11.7|11.77||11.3|11.46|10.07|11.16|12.06|11.15|11.35|12.19|11.55|12.26|12.02|10.81|10.2|9.62|10.12|8.24|7.66|7.29|7.34|7.19|6.76|7.1|6.73|6.51|6.56|6.62|6.99|7.95|7.92|8.33|8.09
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08083|100716|/equities/sunyard|SHANGHAICOMP|7.77|7.41|7.52|8.34|7.975|7.905|7.325|7.54|7.685|8.38|8.405|9.2|9.545|10.535|10|9.155|8.205|8.155|8.5|8.185|7.455|7.78|7.345|8.035|6.895|6.945|6.43|6.3|6.615|7.2|7.49|7.85|7.835|7.435|7.13|6.75|6.13|6.605|6.225|6.335|6.755|6.495|5.935|5.415|5.31|5.06|5.625|5.95|5.94|6.585|6.565|6.035|6.105|5.915|5.66|5.205|4.955|4.94|5.25|5.495|5.37|5.61|5.465|5.22||5.225|5.25|5.28|4.555|4.265|4.305|4.525|4.14|4.155|4.06|3.85|4.21|4.505|4.57|4.6|4.6|4.475|4.515||4.455|4.53|4.44|4.39|3.91|3.775|3.74|3.695|3.56|3.465|3.51|3.52|3.66|3.675|3.8|3.925|3.795|4.04|3.91|4.03|4.215|4.2|4.085|4.195|4.06|3.995|3.85|4.585|4.165|4.36|4.255|4.2|4.07|3.895|3.825||3.665|3.88|3.735|4.105|4.345|4.405|4.585|4.705|5.01|5.05|5.14|5.075|4.745|4.3|4.685||4.545|4.765|4.885|4.99|4.98|5.125|4.955|5.33|5.375|5.54|6.29|12.46|12|11.88|12.11|11.93|11.12|10.99|10.54|11.45|11.67|11.62|11.58|12.38|13.13|12.83|11.5|12.26|12.78|11.92|11.26|11.03|11.18|10.96|10.72|10.54|11|10.42|11.53|11.11|11.69|11.66|11.36|11.55|12.48|11.98|11.12|12.74|12.2|12.29|11.25|11.91|11.58|10.86|11.27|11.7|12.09|11.3|10.69|10.79|10.8|10.08|9.79|9.11|9.5|8.52|9.97|9.98|10.73|10.08|10.66|10.04|11.69|12.12|12.45|13.98|13.29|12.94|11.85|11.91|11.91|10.86|10.72|11.09||10.45|10.5|10.81|11.75|11.51|10.09|9.83|9.42|8.58|8.76|8.57|7.55|8.35|7.95|7.85|7.73|7.67|6.94|6.6|6.21|6.7|7.34|6.99|7.05|7.03|6.19|6.55|7.4|7.65|7.91|7.58
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|3.64|3.73|3.75|3.89|3.93|3.98|3.83|3.73|3.65|3.74|3.72|3.9|4.04|3.89|3.87|4.04|3.72|3.59|3.87|3.98|4.04|4.59|4.48|4.08|4.04|4|3.76|3.84|4.03|3.92|4.03|3.86|3.92|4.04|4.23|4.06|4.05|3.64|3.64|3.6|3.56|3.52|3.53|3.6|3.67|3.55|3.95|3.98|4.02|4.28|4.34|4.24|4.22|3.89|3.85|4.07|3.99|3.99|4.04|4.2|4.09|4.23|4.47|4.55||4.65|4.59|4.54|4.79|4.52|4.64|4.7|4.45|4.38|4.13|3.9|4.25|4.34|4.37|4.6|4.39|4.57|4.55||4.46|4.44|4.74|4.88|4.73|4.63|4.86|5.07|4.65|4.86|5.22|5.18|5.83|5.66|5.9|5.86|5.5|5.84|5.67|5.84|6.19|6.14|6.19|6.25|5.34|5|4.78|5|5.03|5.56|5.38|5.15|4.8|4.77|4.63||4.65|4.42|4.2|4.39|4.33|4.53|5.03|5.31|5.37|5.5|5.7|6.04|5.53|5.11|5.3||4.97|5.29|5.51|5.43|5.48|5.84|5.5|5.7|5.43|5.99|6.24|6.39|6.49|6.39|6.28|6.09|6.24|6.16|6.79|7.3|6.77||6.492|6.517|7.075|7.033|6.925|6.933|6.483|6.517|6.775|5.758|4.775|4.25|4.083|4.067|4|4.458|4.567|4.367|4.667|4.5|4.425|4.517|4.575|4.608|4.625|5.142|5|4.958|5.208|4.975|4.95|5.083|4.942|4.983|5.158|5.075|5.225|5.417|5.242|5.167|5.083|4.692|4.758|4.567|5.092|5.033|4.942|4.842|5.067|4.975|5.183|5.275|5.983|6.258|6.742|6.967|7.192|6.633|6.842|6.033|6.108|6.325||5.908|5.65|5.85|6.25|6.583|6.642|7.008|6.717|6.817|8.25|8.05|7.925|7.442|6.333|6.458|5.958|6.383|5.883|5.608|5.325|5.442|5.842|5.75|5.475|5.458|5.458|6.133|6.058|6.583|6.925|6.317
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.84|2.74|2.79|2.96|3|3|2.91|2.96|2.85|2.91|2.85|3.02|3.1|2.81|2.74|2.86|2.66|2.65|2.88|3.03|3.08|3.24|3.46|3.65|3.7|3.44|3.37|3.51|3.69|3.2|3.07|2.98|2.96|3.13|3.23|2.68|2.56|2.58|2.61|2.65|2.61|2.62|2.41|2.4|2.37|2.33|2.71|2.9|2.94|3.08|3.12|3.05|2.98|2.98|2.98|3.14|3.13|3.1|3.1|3.27|3.22|3.45|3.5|3.51||3.76|3.73|3.62|3.84|3.62|3.69|3.63|3.38|3.48|3.46|3.34|2.97|3|3.19|3.29|3.22|3.39|3.34||3.29|3.04|3.3|3.12|2.65|2.8|2.98|3.09|3|3.02|3.12|3.13|3.14|3.51|3.67|3.71|3.81|4.227|4.22|3.807|4.013|4.14|4.093|4.153|3.767|3.6|3.487|3.873|4.06|4.307|4.44|4.22|4.133|4.047|3.753||3.76|3.58|3.493|3.793|3.493|3.56|3.86|4.093|4.273|4.413|4.633|4.84|4.647|4.38|4.82||4.553|4.767|4.813|4.853|5.027|5.387|5.34|5.487|5.473|5.607|6.62|6.82|6.94|6.733|6.753|6.293|6.673|6.31|6.08|6.567|6.603|6.523|7.39|7.937|8.12|8.073|8.197|8.05|8.033|8.307|8.367|8.497|9.067|8.783|9.073|8.423|7.427|7.257|7.24|7.107|6.653|7.177|6.58|6.33|5.897|5.427|5.493|5.973|5.53|5.55|5.35|4.763|4.647|4.627|4.503|4.767|4.76|4.45|4.52|4.59|4.423|4.257|4.173|3.903|3.843|3.637|3.95|4.047|4.093|3.947|4.19|4.103|4.26|4.5|4.947|5.027|5.35|5.347|5.293|4.767|4.833|4.753|4.88|4.963||4.843|4.653|4.903|5.077|5.64|5.48|5.8|5.53|5.507|5.757|5.793|5.49|6.053|5.777|5.697|5.44|5.23|5.11|5|4.797|4.89|5.04|5.293|4.93|5.133|4.933|4.727|5.347|5.337|5.443|5.457
08100|100792|/equities/tande|SHANGHAICOMP|3.06|3.11|3.14|3.35|3.31|3.4|3.31|3.23|3.13|3.07|3.04|3.24|3.31|3.23|3.22|3.28|3.04|3.06|3.26|3.23|3.32|3.53|3.53|3.59|3.64|3.49|3.48|3.58|3.57|3.71|3.95|3.65|3.56|3.71|3.79|3.75|3.68|3.3|3.23|3.24|3.22|3.14|3.14|3.22|3.24|3.23|3.53|3.48|3.57|3.89|3.89|3.91|3.67|3.58|3.49|3.65|3.57|3.55|3.6|3.73|3.61|3.7|4|3.93||4.19|4.12|4.04|4.27|4.02|4.13|4.22|3.69|3.88|3.7|3.52|3.66|3.6|3.74|3.92|3.61|3.62|3.44||3.4|3.37|3.59|3.55|3.39|3.53|3.59|3.67|3.52|3.63|3.74|3.76|4.17|3.98|4.03|4.01|3.69|3.88|3.75|3.72|3.925|3.975|3.95|3.717|3.683|3.517|3.342|3.267|3.292|3.625|3.525|3.6|3.25|3.217|3.092||3.058|2.958|2.833|2.958|3.017|3.017|3.225|3.317|3.442|3.492|3.558|3.742|3.783|3.425|3.667||3.6|3.9|4.058|4.117|4.225|4.525|4.342|4.492|4.475|4.467|4.325|4.325|4.383|4.308|4.317|4.125|4.183|4.142|4.417|5.025|4.633|4.383|4.3|4.508|4.608|4.533|4.458|4.5|4.375|4.375|4.575|4.308|4.042|4.025|3.9|3.85|3.925|4.117|4.183|4.058|4.292|4.383|4.592|4.417|4.233|4.392|4.3|4.567|4.417|4.4|4.567|4.417|4.358|4.392|4.433|4.533|4.758|4.533|4.575|4.767|4.858|4.792|4.658|4.617|4.558|4.108|4.367|4.267|4.325|4.367|4.575|4.408|4.458|4.35|4.758|4.975|5.533|5.792|5.858|5.675|5.717|5.417|5.367|5.45||5.258|5.208|5.175|5.592|5.875|5.567|5.55|5.425|5.783|6.2|6.292|5.733|6.3|6.058|5.867|5.475|5.892|5.217|5.092|4.867|4.942|5.15|5.258|5.2|4.925|5.042|5.625|6.342|6.467|6.608|6.017
08101|101006|/equities/tangshan-port|SHANGHAICOMP|1.876|2.107|2.03|2.325|2.355|1.974|2.038|1.607|1.286|1.252|1.291|1.231|1.244|1.197|1.197|1.214|1.175|1.158|1.265|1.299|1.308|1.38|1.402|1.38|1.338|1.299|1.333|1.372|1.38|1.436|1.44|1.316|1.308|1.367|1.393|1.303|1.513|1.231|1.218|1.197|1.158|1.171|1.162|1.175|1.205|1.12|1.209|1.286|1.312|1.385|1.372|1.367|1.355|1.376|1.363|1.367|1.342|1.363|1.483|1.453|1.393|1.453|1.889|1.889||2.006|2.033|1.961|1.961|1.844|1.839|1.828|1.8|1.844|1.839|1.539|1.6|1.6|1.711|1.806|1.844|1.856|1.844||1.844|1.856|2.011|2.071|1.982|1.972|2.04|2.13|2.028|2.046|2.046|2.105|2.145|2.049|1.975|1.917|1.914|1.96|1.941|2.096|2.028|2.09|2.062|2.123|2.127|2.145|2.031|2.09|2.145|2.148|2.12|2.136|2.037|2.015|2.022||1.96|1.901|1.883|1.907|1.938|1.957|2.046|2.148|2.114|2.037|2.188|2.068|1.963|1.864|1.975||1.938|2.102|2.154|2.216|2.293|2.281|2.191|2.33|2.407|2.429|2.5|4.478|4.322|4.294|4.122|4|3.883|3.839|3.828|4.044|4.128|4.15|4.139|4.311|4.444|4.317|4.311|4.344|4.339|4.367|4.367|4.472|4.161|4.139|4.078|4.061|3.967|4.15|4.228|4.211|4.25|4.394|4.322|4.517|4.578|4.772|4.378|4.622|4.411|4.406|4.411|4.25|4.183|4.211|4.239|4.361|4.35|4.35|4.372|4.35|4.4|4.417|4.339|4.206|4.517|||||||||||||||||||||||||||||||||||||||||||||||||||
08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.5|4.7|4.73|4.89|5.05|4.86|5.06|4.61|4.59|4.4|4.43|4.59|4.72|4.38|4.39|4.45|4.41|4.42|4.5|4.66|4.79|4.89|4.97|4.86|4.82|4.83|4.74|4.88|4.84|5.01|4.87|4.52|4.53|4.82|4.9|4.45|4.25|4.48|4.5|4.4|4.21|4.1|3.91|4.07|3.78|3.66|4.13|4.3|4.34|4.61|4.65|4.77|4.7|4.57|4.37|4.53|4.31|4.35|4.37|4.57|4.71|5.01|4.83|4.54||4.75|4.54|3.9|4.12|4|3.81|3.83|3.69|3.92|3.61|3.38|3.66|3.71|3.69|3.86|3.76|3.99|4||3.86|3.7|3.853|3.847|3.673|3.827|3.74|3.92|3.747|3.673|3.78|3.967|4.113|4.353|4.44|4.44|4.313|4.467|4.32|4.36|4.627|4.68|4.653|5.093|4.967|4.753|4.613|5.087|5.273|5.32|5.4|5.373|5.153|5.047|4.96||4.9|4.853|4.433|4.627|4.56|4.82|5.333|5.493|5.44|5.573|5.92|6.027|5.973|5.407|5.86||5.227|5.687|5.88|5.813|6.007|6.487|6.08|6.327|6.76|6.88|7.333|7.76|7.573|7.773|7.28|6.907|6.96|6.36|6.733|7.093|7.26|6.587|6.56|6.733|7.48|7.233|6.82|6.973|6.7|6.36|6.12|6.133|5.747|5.44|5.347|5.233|4.873|5.187|5.66|5.507|5.94|5.96|5.853|6.107|5.827|5.367|5.773|5.6|5.88|5.327|4.973|4.833|4.76|4.827|4.753|4.88|4.42|4.54|4.54|4.64|4.873|||||3.827|4.393|4.247|4.22|4.127|4.38|4.18|4.647|5.793|5.233|5.3|5.347|5.16|5.12|4.933|5.027|4.92|4.947|5||4.767|4.493|4.96|5.24|5.947|5.647|5.747|5.7|6.067|6.333|6.433|5.827|5.693||5|4.267|4.553|4.413|4.22|3.933|4.12|4.627|4.3|4.2|4.52|4.76|4.673|5.72|5.02|5.34|4.64
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|26.571|26.793|26.086|28.871|29.357|27.293|28.486|28.979|30.021|29.636|32.057|32.721|30.586|31.229|32.029|32.614|31.55|32.5|32.421|30.807|29.771|29.193|29.457|30.271|28.557|28.529|27.05|28.929|29.714|30.3|31.143|32.157|32.014|31.329|29.971|30.136|30.35|31.736|29.986|32.343|33.35|33.893|33.179|32.921|30.771|27.964|28.286|28.793|27.6|30.286|30.393|28.7|28.154|28.643|26.611|24.711|23.321|23.482|24.982|35.41|35.045|32.535|31.76|30.25||30|28.695|29.38|29.22|27.55|25.79|27.54|25.325|26.245|25.39|24.935|25.595|25.935|24.915|25.96|25.81|26.4|25.82||25.72|25.105|25.95|25.59|24.6|25.255|24.515|25.32|24.03|22.495|23.515|23.04|22.795|21.86|21|21.4|20|19.995|18.795|18.695|19.505|19.8|18.83|18.355|18.51|17.985|17.715|19.45|21.07|19.35|19.495|19.975|19.39|18.8|18.31||19.125|19.395|19.235|20.97|21.65|21.015|21.475|22.705|22.58|21.56|21.945|21.7|20.845|19.395|20.385||19.83|20.445|20.94|21.33|21.45|22.5|22.145|23.01|22.45|21.96|22.25|22.31|20.805|20.485|20.09|19.55|20.405|20.325|19.725|21.28|20.165|20.33|18.91|19.93|19.46|19.44|18.165|19.16|19.66|19.255|17.945|18.37|18.745|18.495|18.33|17.21|17.695|18.635|20.05|20.38|19.565|20.54|21.175|20.655|21.85|21.07|19.005|18.12|17.205|16.48|16.225|18.28|17.43|16.45|16.89|17.34|16.685|16.71|16.56|17.5|16.055|15.465|15.135|13.24|13.425|12.61|14|13.785|15.95|16.6|16.52|14.64|15.505|15.26|14|14.685|14.05|13.605|13.625|12.905|13.18|13.095|13.635|14.265||13.74|13|13.895|13.25|12.57|11.555|11.2|11.625|11|12.01|12.075|11.515|12.46|11.535|11.085|10.32|9.965|9.2|9.395|9.09|9.045|9.375|9.09|9.035|8.905|8.75|8.43|8.755|8.19|8.23|8.38
08106|100343|/equities/teba|SHANGHAICOMP|8.091|8.642|8.574|9.154|8.806|8.864|8.613|8.284|8.719|9.464|9.57|10.169|9.899|9.145|9.154||9.316|9.508|9.926|9.726|8.998|9.535|10.372|10.772|10.763|10.736|9.89|10.035|11.382|10.781|11.373|10.982|10.581|9.335|9.216|8.871|8.034|8.097|7.551|7.37|7.497|7.661|7.779|7.779|7.406|7.324|7.37|7.415|7.188|7.761|7.988|7.124|6.505|6.36|6.041|6.278|6.105|6.114|6.041|6.423|6.66|6.997|7.078|6.96||7.315|7.188|6.951|7.169|5.932|5.923|5.868|5.777|5.75|5.523|5.277|5.495|5.386|5.413|5.659|5.477|5.923|5.959||5.832|5.286|5.65|5.795|5.368|5.668|5.795|5.968|6.005|5.714|5.759|5.741|5.877|6.16|6.651|6.805|6.705|7.106|7.042|6.987|7.233|7.524|7.315|7.26|7.169|7.069|7.256|7.642|7.925|8.188|8.329|8.405|8.075|7.906|7.774||7.784|7.435|7.087|7.228|7.294|7.689|8.687|8.828|9.12|9.327|9.666|10.014|9.45|8.913|10.08||9.666|9.346|9.487|9.666|9.685|10.052|9.713|10.287|10.908|11.191|12.433|12.744|12.621|12.169|12.047|11.68||12.959|12.612|13.148|12.88|13.111|13.285|13.864|14.523|15.044|14.929|15.819|15.501|14.32|14.559|14.777|14.009|14.06|13.843|13.582|12.539|13.177|13.951|13.51|13.589|14.444|14.038|14.53|13.922|13.951|13.676|15.16|14.516|13.9|14.299|13.162|12.67|12.641|12.735|12.728|12.597|11.902|12.409|11.989|12.612|12.069|11.663|10.396|10.787|10.179|11.873|11.902|12.337|12.337|13.068|13.169|12.641|12.923|13.872|14.501|14.965|15.305|15.363|14.9|15.088|15.131|15.892|15.899||15.653|15.501|15.551|16.956|17.883|17.977|17.231|16.948|16.579|17.376|18.621|17.072|17.303|16.869|16.529|15.486|16.138|16.405|16.174|15.37|15.247|14.798|14.624|14.205|14.53|13.683|12.938|14.349|14.147|14.226|14.784
08107|100540|/equities/tdg-holding|SHANGHAICOMP|8.308|8.292|8|8.9|8.992|8.458|7.842|9.45|9.492|9.225|8.65|8.917|9.158|9.817|9.508|8.517|7.217|7.533|7.633|7|6.917|7.025|7.475|6.9|6.167|6.175|5.167|4.992|5.133|5.317|4.967|4.808|4.717|4.833|5.083|4.767|4.65|4.883|4.8|5.117|4.95|4.892|4.908|4.142|4.092|3.933|4.35|4.408|4.583|4.8|4.992|4.525|4.317|4.008|3.933|4.233|5.03|5.19|5.28|5.55|5.45|5.78|5.52|5.58||5.35|5.35|5.24|5.62|5.28|5.26|5.27|5.19|4.9|4.8|4.47|5.31|5.33|5.33|5.57|5.46|5.75|5.75||5.68|5.76|6.32|5.85|5.48|5.74|5.75|6.28|5.5|6.16|6.5|6.79|7.01|7.03|7.72|7.87|7.74|8.58|8.26|7.84|8.42|8.25|7.98|8.22|8.36|7.98|7.52|8.88|9.18|9.26|9.21|8.77|8.57|8.46|8.15||7.73|7.82|7.08|7.46|7.3|7.6|8.94|9.07|10.21|10.22|10.51|9.86|9.36|8.83|10.16||9.42|10.28|10.5|10.73|11.16|11.88|11.23|11.55|12.19|12.72|13.43|14.23|13.12|12.64|12.53|12.27|12.43|12.75|12.67|14.19|13.77|13.97|13.92|15.31|16.08|16.58|16.89|16.17|16.07|16.39|16.48|16.36|17.07|15.86|15.37|13.94|14.09|14.74|16.32|17.29|16.91|18.41|18.34|18.8|16.76|15.8|16.37|15.94|15.16|12.17|10.88|11.72|11.6|10.55|9.59|10.23|10.7|9.19|8.88|8.95|8.45|8.4|8.09|7.45|7.75|7.46|8.99|8.98|9.59|9.66|9.7|9.01|8.19|8.61|7.78|9.21|8.78|8.01|7.75|7.69|7.43|6.96|7.07|7.11||6.76|6.36|6.61|6.8|7.21|6.45|6.02|5.86|5.58|6.18|5.95|5.65|6.33|5.94|6|5.69|5.66|5.81|5.68|5.3|5.76|6.56|4.99|4.39|4.47|4.41|4.72|5.63|5.31|5.35|5.43
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08109|100733|/equities/tellhow|SHANGHAICOMP|5.285|5.261|5.6|5.923|5.746|5.531|5.385|5.754|5.362|5.808|5.892|5.369|5.415|4.969|4.877|5.077|4.723|4.662|5.069|4.992|4.946|5.423|5.4|5.792|5.285|4.731|4.5|4.677|4.846|5.223|5.392|5.146|5.108|5.231|5.208|4.885|4.708|5.015|4.723|4.777|4.685|4.538|4.369|4.369|4.362|4.239|4.685|5.046|5.038|5.285|5.346|4.992|4.923|4.754|4.646|5.154|6.58|6.6|7.06|6.66|6.44|6.85|6.86|6.34||6.43|6.36|5.97|6.31|6|5.81|5.89|5.62|5.71|5.4|5.23|5.78|5.9|6.08|6.32|6.26|6.49|6.57||6.46|6.35|6.91|6.97|6.44|6.45|6.4|6.65|6.39|6.59|6.72|6.79|6.8|6.83|7.19|7.3|7.29|8.1|8|7.76|7.73|7.94|7.52|7.78|7.41|7.13|6.86|7.51|7.68|8.27|7.96|7.71|7.43|7.12|6.97||6.82|6.55|6.31|6.72|7.04|7.34|8.07|8.21|8.38|8.78|9.2|8.95|8.63|7.86|8.04||8.19|8.66|8.94|8.86|9.14|9.37|8.88|9.23|9.78|10.12|10.72|10.73|10.9|10.35|10.48|9.65|10.96|10.01|9.87|10.76|11.22|10.8|10.84||11.69|12.34|12.2|12.79|13.71|12.74|12.55|12.37|12.05|11.04|10.68|10.69|10.44|11.4|12.3|11.88|12.54|13.5|13.22|14.22|14.47|14.21|15.75|14.38|13.74|13.69|13.7|13.99|13.79|13.59|14.01|15.19|13.85|12.89|13.19|13.26|13.48|13.33|12.87|11.94|12.75|11.98|14.05|14.13|16.08|14.57|14.45||13.558|15.808|15.008|16.708|15.583|16.492|15.567|15.192|14.625|13.15|13.817|14.083||13.283|13.783|13.125|13.883|14.983|13.292|12.858|12.925|12.158|12.342|12.117|11.067|12.342|11.967|11.583|10.267|10.592|10.933|10.558|10.025|10.258|10.283|9.608|9.492|9.467|9.033|9.842||10.441|10.27|10.404
08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.88|2.88|2.93|3.02|3.04|3|3.04|2.98|2.94|3|3.05|3.11|3.1|3.07|3.03|3.05|2.95|2.86|3.01|3.05|3.03|3.08|3.15|3.13|3.07|2.98|2.95|3.06|3|3.04|3.11|3|2.97|3.1|3.18|2.98|3.03|2.93|2.81|2.85|2.82|2.77|2.74|2.81|2.82|2.8|3.09|2.9|2.98|3.11|3.05|3.04|2.99|2.95|2.87|2.9|2.86|2.87|2.96|3.09|3.01|3.11|3.18|3.19||3.34|3.21|3.11|3.21|3.04|3.17|3.17|3.06|3.18|3.27|2.6|2.81|2.79|2.86|2.97|2.9|2.94|2.92||2.88|2.83|2.96|2.98|2.8|2.89|2.9|2.96|2.9|2.91|3.03|2.97|2.99|3.05|3.09|3.16|3.1|3.31|3.09|3.15|3.12|3.32|3.28|3.34|3.3|3.03|2.9|3.14|3.23|3.37|3.32|3.37|3.21|3.13|3.07||3.02|2.95|2.79|2.94|3.03|2.96|3.19|3.39|3.54|3.56|3.71|3.84|3.76|3.55|3.94||3.79|4.06|4.23|4.16|4.41|4.52|4.49|4.58|4.68|4.64|4.89|4.97|4.8|4.94|4.62|4.35|4.62|4.32|4.1|4.5|4.63|4.51|4.64|5.02|5.08|4.88|4.84|4.9|4.81|4.9|5.01|4.94|4.82|4.71|4.5|4.49|4.43|4.67|4.74|4.62|4.93|5.27|5.19|5.4|5.47|6|5.19|4.85|4.74|4.69|4.64|4.62|4.54|4.57|4.62|4.91|4.69|4.63|4.85|5|5.07|4.23|4.01|3.74|3.81|3.79|4.06|4.19||4.305|4.465|4.22|4.41|4.53|4.595|5.205|5.35|5.51|5.255|4.285|4.075|3.815|3.745|3.795||3.55|3.545|3.255|3.475|3.47|3.31|3.32|3.24|3.175|3.44|3.47|3.025|3.255|3.09|3.055|2.83|2.97|2.79|2.895|2.805|2.7|2.83|2.82|2.895|2.7|2.74|2.78|3.02|3.125|3.05|3.155
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08115|100724|/equities/tiandi-tech|SHANGHAICOMP|4.86|4.96|5.345|5.45|5.325|4.79|4.535|4.685|4.565|4.445|4.485|4.35|4.475|3.95|3.83|3.505|3.195|3.135|3.35|3.425|3.41|3.7|3.915|3.675|3.49|3.335|3.34|3.545|3.385|3.555|3.645|3.7|3.68|3.93|3.795|3.745|3.55|3.475|3.205|3.25|3.075|3.045|3.095|3.24|3.155|3.21|3.695|4.05|4.38|4.575|4.45|4.51|4.35|4.285|4.37|4.92|5.105|5.285|5.455|5.175|5.14|5.445|5.67|5.49||6.15|5.725|5.52|5.9|5.5|5.59|5.505|5.39|5.025|4.86|4.48|4.65|4.865|5|5.36|5.085|5.405|5.265||5.145|4.82|5.315|5.275|4.905|5.54|5.45|5.7|5.43|5.62|5.495|5.567|5.625|6.021|6.646|6.579|6.7|7.271|7.504|7.487|7.675|8.167|7.817|7.625|7.204|7.013|6.808|7.342|7.679|7.396|7.458|7.5|7.037|7.092|6.946||6.625|6.583|6.333|7.708|7.479|7.867|7.892|8.05|7.929|8.058|7.471|7.892|7.771|7.237|7.917||7.767|7.767|7.688|8|8.375|8.954|8.908|9.121|8.771|8.912|9.262|18.825|18.875|18.417|17.317|17.108|18.45|18.117|16.983|18.592|18.583|17.992|18.617|19.508|19.983|20.125|20.158|21.6|20.917|22.425|21.5|21.075|21.667|19.042|18.75|18.525|17.817|18.55|20.3|21.658|19.592|21.9|21.025|20.567|20.9|19.4|17.508|19.583|18.167|19.117|16.233|15.167|14.708|14.142|14.883|14.992|15.742|15.167|14.725|14.917|14.35|13.383|12.033||10.039|9.472|11.361|12.344|13.111|11.983|12.55|12.7|12.589|12.583|13.594|16.022|15.906|16.922|16.833|15.717|15.506|15.183|14.778|15.75||16.1|14.828|15.344|15.9|18.583|18.106|19.306|20.272|18.272|18.9|19|15.978|17.444|17.672|16.517|16.478|15.028|13.978|14.361|13.906|13.828|14.406|13.889|13.144|12.572|12.033|11.611|12.706|11.233|11.972|11.722
08116|100903|/equities/tianjin-global|SHANGHAICOMP|5.02|5.19|5.2|5.83|5.87|5.84|5.63|5.67|5.71|5.97|5.88|6.38|5.42|5.28|5|5.1|4.94|4.99|5.41|5.23|5.3|5.61|5.54|5.67|5.72|5.53|5.37|5.49|5.65|5.48|6.32|6.02|6.03|5.99|6.07|6.17|6.89|5.81|5.99|5.61|5.54|5.56|5.49|5.79|5.53|4.94|5.46|6.13|6.42|6.77|6.85|6.73|6.68|6.37|6.3|6.65|6.5|6.84|6.85|6.86|6.93|7.79|6.86|6.65||6.79|7.08|7.14|7.37|6.75|6.97|7.13|5.7|6.38|4.59|4.21|4.69|4.65|5.07|5.52|5.84|6.28|6.99||5.33|4.26|3.92|3.13|3.23|2.8|2.33|2.41|2.24|2.75|2.8|2.96|2.94|2.96|3.11|3.17|3.05|3.17|2.92|2.98|3.03|3|3.18|3.43|3.36|3.28|3.22|3.36|3.55|3.77|3.69|3.78|3.81|3.56|3.5||3.28|3.18|3.14|3.14|3.19|3.1|3.77|4.33|4.72|5.03|5.17|5.5|5.24|5|5.35||4.93|5.23|5.29|5.22|5.26|5.49|5.27|5.4|5.61|5.74|6.16|6.38|6.31|6.16|6.22|5.88|6.39|6.3|6.51|7.2|7.76|7.27|6.69|7.46|6.95|7.4|7.05|6.99|7.09|7.32|6.9|6.21|6.13|5.82|5.68|5.58|5.85|6.19|6.37|6.21|6.18|6.37|6.27|6.67|6.9|6.53|6.57|6.86|6.2|5.93|6.01|6.51|6.46|6.23|6.2|6.59|6.55|6.33|5.94|5.42|5.07|5.08|4.71|4.45|4.53|4.4|5.05|4.93|5.25|5.13|5.44|5.21|6.15|5.94|6.3|7.01|6.48|6.47|6.06|5.86|5.89|5.62|5.74|6.08||5.84|5.98|5.43|5.81|6.3|5.66|5.9|5.89|5.52|6.17|6.09|6.63|6.26|5.6|5.14|4.81|5.1|5.09|4.75|4.52|4.85|5.47|4.61|4.47|4.81|4.91|5.27|5.99|6.27|5.37|5.26
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08119|100633|/equities/benefo|SHANGHAICOMP|4.795|4.629|4.657|4.933|10.65|10.5|10.29|10.96|10.83|11.63|11.51|10.8|10.49|10.03|9.98|10.27|10.02|10.4|9.97|9.55|9.47|10.06|10.5|10.63|10.42|10.06|9.86|9.96|10.57|10.79|11.7|11.84|11.68|12.13|12.45|11.92|11.05|11.13|10.07|9.97|9.51|9.99|10.29|10.05|10.73|11.35|10.8|11.34|11.87|13.36|13.24|12.31|12.33|11.48|11.17|11.67|11.62|11.68|11.65|12.5|12.51|13.25|12.93|12.54||11.17|11.02|10.91|11.05|10.17|10.58|10.21|9.88|9.92|9.09|9.88|10.83|11.22|11.7|12.74|12.54|12.45|12.18||12.06|11.81|12.26|11.95|11.4|11.71|11.88|12.72|12.42|12.75|12.34|12.3|12.88|12.51|13.31|14.07|13.93|13.14|12.4|12.28|13.16|13.38|12.94|13.61|14.06|13.58|13.18|14.87|15.07|16.2|15.87|14.85|14.08|13.9|13.28||12.67|12.84|12.19|14.08|13.83|14.94|16|16.48|17.65|18.85|19.33|20.2|19.29|17.93|17.7||15.37|16.75|18.808|19.167|19.267|19.817|19.475|19.783|21.483|23.033|24.758|22.517|22.758|22.55|22.867|27.217|27.683|27.917|27.45|32.042|31.783|30.4|29.45|30.833|31.15|30.617|29.9|30.908|31.625|32.9|32.65|30.675|28.792|28.175|28.692|26.958|26.533|28.767|29.617|29.967|29.017|30.283|28.192|29.5|28.133|28.583|29.942|31.042|32.325|29.167|28.733|28.067|27.725|23.25|23.033|23.692|22.275|20.133|18.092|17.742|18.2|16.742|16.492|15.025|14.542|14.075|15.675|13.542|14.65|15.192|14.892|13.725|13.525|14.092|13.9||14.632|13.062|12.035|11.382|10.896|10.875|10.618|10.646||10.431|10.597|10.646|10.896|11.764|11.5|12.049|11.993|11.715|12.125|12.042|11.847|13.153|12.479|12.938|11.722|12.368|12.361|12.354|11.847|12.812|13.16|12.618|11.201|12.222|11.201|12.569|14.326|12.465|13.167|12.556
08120|100968|/equities/tianjin-cap|SHANGHAICOMP|7.51|7.65|7.7|8.14|8.11|8.16|8.19|8.67|8.68|8.85|8.81|9.07|9.32|7.76|7.44|7.6|7.16|7.43|8.17|8.13|8.19|8.56|8.55|8.79|8.75|8.58|8.75|8.64|9.13|9.26|8.75|8.1|8.01|8.25|8.38|8.2|8.3|8.25|8.37|8.42|8.33|8.62|7.33|7.61|7.47|7.63|7.65|8.34|8.37|9.39|9.44|9.06|9.09|8.57|8.3|9.4|8.69|8.62|9.09|9.99|9.26|9.03|8.76|6.4||5.48|5.51|5.27|5.55|4.63|4.63|4.66|4.5|4.58|4.45|4.35|4.79|4.94|4.48|4.58|4.51|4.67|4.65||4.57|4.63|4.95|5.01|4.76|4.96|4.98|5.08|5.04|5.14|5.16|5.37|5.46|5.46|5.6|5.89|5.55|5.72|5.65|5.58|5.79|5.89|5.63|5.74|5.58|5.45|5.31|5.53|5.77|5.97|6.11|5.95|5.77|5.75|5.65||5.53|5.48|5.4|5.88|6.24|5.74|5.91|6.03|6.05|6.06|6.31|6.51|6.54|5.36|5.59||5.42|5.99|6.01|6.04|5.8|6.25|5.52|5.48|5.82|5.94|6.25|6.27|6.13|6.1|6.1|6.05|6.23|6.32|6.22|6.61|6.62|6.55|6.63|7.11|7.09|7.11|7.07|7.23|7.26|7.26|7.3|7.13|7.11|6.99|6.86|6.69|6.22|6.45|7.03|6.87|7.26|7.6|7.11|7.32|7.37|6.95|6.74|7.3|6.99|6.99|6.92|6.64|6.47|6.51|6.75|6.47|6.47|6.23|6.26|6.29|6.46|6.37|6.14|5.95|5.86|5.84|6.68|6.26|6.63|6.54|6.7|6.31|7.03|7.14|7.3|7.83|8.09|8.37|8.39|8.15|8.29|7.89|8.18|8.36||7.46|7.49|7.11|7.28|7.75|7.3|7.6|7.17|7.81|7.83|7.87|7.23|7.16|7.1|6.65|5.93|6.19|5.96|5.89|5.63|6.11|6.05|6.1|5.8|5.95|6|6.29|6.89|6.82|6.98|6.76
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|4.43|4.6|4.65|4.98|5.13|4.97|4.93|4.67|4.5|4.64|4.51|4.86|4.81|4.6|4.47|4.61|4.28|4.24|4.68|4.84|4.83|5.3|5.29|5.34|5.35|5.28|4.91|4.96|4.98|4.85|5.43|4.52|4.46|4.52|4.78|4.57|5.3|4.13|4.13|4.13|4.12|4.09|4.13|4.25|4.31|3.88|4.57|4.3|4.42|4.68|4.5|4.33|4.15|3.95|3.85|4.15|4.04|4.08|4.19|4.38|4.27|4.38|4.66|4.52||4.65|4.58|4.53|4.78|4.62|4.52|4.63|4.33|4.41|4.02|3.76|4.16|4.28|4.23|4.49|4.19|4.53|4.5||4.26|4.18|4.55|4.74|4.47|4.73|5.21|5.93|4.07|4.13|4.35|4.28|4.84|4.48|4.37|4.49|4.35|4.57|4.67|4.58|4.84|5.09|5.14|5.32|4.39|3.7|3.55|3.8|3.88|4.12|4.06|4.06|3.84|3.62|3.49||3.43|3.32|3.14|3.37|3.54|3.77|4.08|4.15|4.33|4.43|4.65|4.84|4.68|4.26|4.54||4.45|4.91|5.12|5.13|5.3|5.64|5.49|5.82|5.54|5.85|5.83|5.7|5.63|5.58|5.53|5.4|5.38|5.38|5.58|6.24|6.14|6.11|6|6.35|6.56|6.63|6.58|6.97|7.04|6.89|7.18|6.4|5.6|5.54|5.27|5.26|5.81|5.71|5.63|5.31|5.53|5.32|5.2|5.43|5.48|5.47|5.58|5.9|5.98|5.57|5.47|5.46|5.29|5.15|5.34|5.09|5.3|5.33|5.41|5.6|5.61|5.64|5.07|4.67|4.85|4.68|5.38|4.99|5.18|5.1|5.44|5.29|5.66|5.55|6.05|7.05|7.31|7.66|7.65|7.45|7.6|7.41|7.65|7.88||7.5|7.8|7.13|7.79|7.93|7.56|7.72|7.6|7.5|8.35|8.68|8.19|8.69|8.36|8.09|7.62|8.37|7.2|6.96|6.69|7.17|8.06|7.68|7.36|7.47|7.89|8.83|8.34|9.19||
08122|100832|/equities/tianjin-port|SHANGHAICOMP|6.667|6.775|6.783|7.267|8.98|8.68|8.84|8.7|8.69|8.9|8.73|9.06|8.67|7.57|7.57|7.59|7.5|7.63|8.12|8.38|8.39|9.22|9.11|9.19|9.33|8.29|8.36|8.32|8.17|7.8|8.58|6.75|6.68|7|7.12|7.09|7.59|5.48|5.34|5.29|5.21|5.15|5.14|5.37|5.16|5.02|5.41|5.59|5.89|6.1|6.02|5.97|5.91|5.86|5.81|6.01|5.93|6.02|5.96|6.21|6.06|6.17|6.25|6.21||6.5|6.49|6.12|6.29|5.93|6.05|6.01|5.87|5.85|5.76|5.45|5.6|5.52|5.63|5.84|5.68|5.79|5.77||5.74|5.7|5.98|6.04|5.87|5.95|6.02|6.11|6.07|5.99|6.03|6.03|6.27|6.32|6.32|6.42|6.4|6.61|6.5|6.93|6.57|6.77|6.65|6.65|6.53|6.39|6.28|6.64|6.64|6.8|6.83|6.75|6.53|6.56|6.42||6.41|6.17|6.13|6.05|6.14|6.37|6.64|6.68|6.71|6.87|6.96|7.14|6.95|6.57|6.96||6.75|6.93|7.01|6.98|7.04|7.29|7.01|7.25|7.54|7.85|8.11|8.27|8.23|8.17|8.19|8.01|8.27|8.53|8.29|9.11|8.93|8.65|8.55|8.91|9.06|8.76|8.58|8.71|8.58|8.79|8.92|8.84|8.94|8.45|8.3|8.29|8.07|8.39|8.4|8.34|8.42|8.69|8.56|8.55|8.7|8.91|9.08|9.98|9.56|9.52|9.26|8.86|8.55|8.36|8.46|8.82|8.93|8.96|9|8.85|9.02|8.91|8.49|8|8.23|7.96|8.87|8.81|9.15|8.84|9.07|8.92|9.57|9.71|10.34|10.67|11.6|11.84|11.96|11.63|11.81|11.79|12.44|12.34||11.93|12.11|12.14|12.53|13.19|12.67|12.43|11.9|11.8|11.96|12.27|11.51|12.5|12.11|11.83|11.24|11.69|11.1|11.03|10.59|11.22|11.84|11.91|11.6|11.71|11.78|12.38|13.96|13.55|13.65|13.18
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|3.21|3.3|3.33|3.45|3.53|3.58|3.59|3.27|3.09|3.09|3.07|3.23|3.26|3.07|3.09|3.12|2.99|2.96|3.24|3.27|3.43|3.46|3.43|3.44|3.46|3.31|3.38|3.35|3.34|3.34|3.49|3.15|3.12|3.19|3.29|3.19|3.55|2.97|3.03|3.01|3.01|2.97|2.97|3.05|3|3.01|3.13|3.17|3.27|3.43|3.39|3.4|3.26|3.23|3.19|3.35|3.25|3.23|3.2|3.33|3.23|3.31|3.55|3.74||3.78|3.72|3.58|3.75|3.61|3.86|3.71|3.4|3.46|3.35|3.17|3.22|3.16|3.34|3.55|3.23|3.28|3.21||3.14|3.07|3.27|3.33|3.14|3.28|3.36|3.45|3.37|3.39|3.46|3.56|3.72|3.57|3.73|3.84|3.75|3.94|3.83|3.72|3.83|3.96|3.99|3.89|3.93|3.59|3.46|3.64|3.71|4.02|4.19|4.02|3.54|3.54|3.34||3.38|3.21|3.12|3.21|3.26|3.34|3.53|3.57|3.65|3.7|3.75|4|3.97|3.63|3.94||3.81|4.05|4.15|4.22|4.31|4.55|4.42|4.66|4.68|4.77|5.06|5.21|5.37|5.37|5.34|4.92|5.02|4.77|4.66|5.24|5.37|5.19|5.32|6.24|6.06|6.22|6.27|6.13|5.34|5.41|5.15|4.81|4.84|4.85|4.8|4.69|4.65|4.94|4.79|4.53|4.82|4.75|4.85|4.6|4.43|4.5|4.71|5.03|4.91|4.74|4.78|4.63|4.53|4.47|4.5|4.58|4.66|4.81|4.79|4.95|4.83|4.95|4.74|4.54|4.64|4.17|4.48|4.37|4.43|4.37|4.56|4.55|4.71|4.68|5.19|5.4|6.2|6.55|6.83|6.87|6.6|6.37|6.58|6.91||6.57|7.1|6.41|6.35|6.38|6.32|6.33|6.16|6.22|6.86|6.88|6.62|7.47|7.23|7.02|6.5|6.65|5.76|5.72|5.33|5.77|5.76|5.85|5.73|5.81|5.84|6.59|6.91|7.24|6.9|7
08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.278|0.282|0.285|0.299|0.308|0.311|0.313|0.311|0.314|0.316|0.315|0.327|0.324|0.307|0.298|0.323|0.315|0.322|0.334|0.336|0.338|0.35|0.352|0.356|0.349|0.336|0.338|0.333|0.329|0.318|0.325|0.287|0.281|0.291|0.295|0.307|0.339|0.264||||||0.294|0.26|0.261|0.27|0.297|0.294|0.696|0.595|0.606|0.593|0.554|0.56|0.55|0.532|0.503|0.505|0.53|0.508|0.536|0.506|0.513||0.624|0.55|0.511|0.465|0.429|0.408|0.438|0.392|0.327||0.269|0.268|0.26|0.269|0.273|0.26|0.26|0.266||0.256|0.268||0.271|0.261|0.248|0.243|0.229|0.212|0.236|0.254|0.257|0.26|0.265|0.277|0.264|0.261|0.257|0.257|0.267|0.275|0.259|0.295|0.298|0.295|0.29|0.284|0.296|0.302|0.314|0.327|0.321|0.314|0.301|0.301||0.302|0.292|0.288|0.297|0.282|0.288|0.333|0.329|0.375|0.393|0.403|0.401|0.404|0.386|0.413||0.415|0.402|0.426|0.422|0.423|0.418|0.399|0.399|0.415|0.419|0.435|0.449|0.423|0.408|0.403|0.379|0.386|0.415|0.423|0.47|0.467|0.465|0.468|0.539|0.531|0.547|0.543|0.571|0.571|0.578|0.562|0.541|0.53|0.521|0.517|0.505|0.503|0.516|0.518|0.523|0.555|0.554|0.523|0.537|0.569|0.483|0.479|0.485|0.457|0.448|0.435|0.432|0.433|0.401|0.387|0.392|0.391|0.392|0.372|0.345|0.349|0.34|0.328|0.318|0.319|0.31|0.318|0.308|0.316|0.31|0.331|0.309|0.345|0.351|0.362|0.397|0.413|0.412|0.409|0.411|0.378|0.371|0.377|0.383||0.378|0.378|0.368|0.395|0.4|0.393|0.394|0.39|0.375|0.402|0.389|0.371|0.42|0.39|0.343|0.327|0.337|0.327|0.327|0.317|0.335|0.345|0.356|0.336|0.338|0.315|0.308|0.346|0.363|0.37|0.381
08125|100649|/equities/tianyao|SHANGHAICOMP|4.35|4.27|4.28|4.39|4.24|4.24|4.18|4.14|4.07|4.24|4.3|4.33|4.51|4.01|4|4.12|3.97|3.94|4.16|4.18|4.16|4.33|4.43|4.5|4.44|4.27|4.27|4.44|4.58|4.77|5.03|4.57|4.55|4.61|4.7|4.59|4.7|4.64|4.58|4.76|4.74|4.46|4.71|4.21|4.15|4.05|4.5|4.7|4.73|5.02|5.02|4.72|4.77|4.77|4.73|4.96|4.93|5.37|5.25|4.64|4.55|4.933|4.913|4.56||4.427|4.06|3.96|3.747|3.493|3.553|3.54|3.327|3.24|3.167|3.08|3.287|3.333|3.4|3.487|3.36|3.507|3.44||3.373|3.333|3.533|3.5|3.38|3.613|3.64|3.727|3.7|3.993|4|3.92|3.873|3.727|3.727|3.813|3.653|3.833|3.727|3.82|4|4.113|3.993|4.133|4.013|3.933|3.8|4.2|4.06|4.307|4.307|4.313|3.973|3.907|3.727||3.693|3.453|3.32|3.633|3.767|3.98|4.18|4.68|4.667|4.78|4.827|4.92|4.867|4.507|4.767||4.68|4.913|4.907|4.973|5.073|5.133|4.94|5.107|5.267|5.42|5.6|5.88|5.513|5.353|5.307|5.22|5.273|5.313|5.287|5.987|5.847|6|5.9|6.493|6.393|6.353|6.253|6.567|6.693|6.527|6.687|6.6|6.647|6.38|6.153|5.993|6.267|6.413|6.213|5.893|5.993|6.167|6.08|6.247|6.56|6.36|6.067|6.193|5.587|5.56|5.347|5.78|5.493|5.393|5.507|5.96|5.607|5.353|5.593|5.6|5.407|5.233|4.733|4.433|4.407|4.173|5.133|5.133|5.567|5.587|5.827|5.393|6.187|6.787|6.527|6.98|6.88|6.647|6.58|6.307|6.52|6.253|6.307|6.36||5.927|6.027|6.127|6.307|6.66|6.267|6.313|6.22|5.86|5.933|6|5.72|6.347|6.247|5.56|5.133|5.16|5.093|5.007|4.833|5.08|5.42|5.313|5.347|5.353|5.26|5.26|5.873|5.367|5.24|5.207
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|13.83|12.78|12.91|13.39|13.35|12.65|12.23|12.38|11.8|11.93|12.17|12.25|13|12.03|11.94|12.04|11.65|11.85|12.43|12.61|12.11|12.54|12.46|13.05|13.05|12.22|11.87|11.76|12.54|12.88|13.62|13.34|13.42|12.37|12.61|12.05|12.21|12.71|12.71|14.42|13.83|13.86|12.5|12.71|13.48|12.92|13.74|13.6|13.59|15.45|14.17|14.18|13.58|14.19|13.43|15.75|15.04|14.95|16.15|17.12|15.79|15.64|14.48|13.82||14.5|12.31|11.08|11.56|10.52|10.48|10.42|10.26|10|9.88|9.33|10.03|10.29|10.98|11.35|11.29|12.03|11.38||11.14|11.06|11.93|12.6|11.86|12.46|12.26|12.85|12.67|12.2|13.24|13.95|12.9|12.39|11.83|11.69|11.13|10.89|10.22|10.38|10.25|10.32|9.43|9.07|9|8.89|8.81|9.79|10.17|10.01|10.53|9.85|9.24|9.14|9.03||8.9|8.94|9.16|9.35|9.66|9.7|9.91|11.26|10.64|10.58|10.36|10.3|10.44|9.97|9.55||9.42|10.05|10.55|10.94|11.16|11.6|11.25|11.84|12.03|12.32|12.76|13.04|12.22|12.11|12.02|11.66|12.04|12.07|12.06|13.27|13.19|13.28|13.34|13.55|13.58|13.47|13.44|13.59|13.79|14.13|14.27|13.89|13.94|13.84|13.4|13.29|13.38|14.31|15.01|14.55|15.2|16.73|16.33|16.4|17.94|16.8|17.39|15.67|15.07|15.01|13.47|14.27|13.98|13.76|13.77|14.28|13.97|13.72|13.72|13.94|14.11|13.34|12.25|11.51||11.325|13.225|13.475|15.94|15.61|15.75|14.36|14.59|15.17|14.6|14.285|14.2|14.25|13.73|14.245|13.11|13.15|13.45|14.335||12.565|12.765|12.12|12.185|11.97|11.415|10.8|11.2|10.53|11.1|11.145|10.685|12.05|11.55|11.53|11.77|11.035|11.035|11.14|10.695|11.305|11.165|10.695|10.97|10.155|11.195|9.34|8.505|8.41|8.815|8.835
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08129|100442|/equities/tibet-pharma|SHANGHAICOMP|21.75|21.93|25.06|22.9|22.92|23.09|21.82|22.52|23.37|25.12|24.71|31.04|28.22|19.49|18.68|19.05|18.48|17.45|17.85|17.43|17.68|18|18.78|19.46|18.84|18.75|17.46|17.9|18.1|18.72|18.61|17.74|17.84|18.06|17.79|17.43|17.42|17.98|17.3|18.18|18.74|17.38|16.27|17.08|17.02|16.02|16.81|16.82|17.53|17.13|16.86|16.69|16.4|16.19|15.87|16.2|15.26|15.61|16.03|16.71|16.08|16.64|16.6|16.52||16.57|16.46|15.44|15.74|15.19|14.58|14.74|14.04|13.88|12.99|12.69|13.81|12.9|12.94|12.8|12.28|12.87|12.6||12.1|11.88|12.26|12.4|11.78|12.42|11.38|11.74|11.73|11.35|12.51|14.38|13.28|13.7|12.6|12.5|11.76|12.05|11.58|11.77|12.33|12.33|12.12|12.36|12.27|11.71|11.44|13.26|12.1|12.3|12.29|12.6|11.48|11.29|11.2||10.92|10.63|9.95|10.66|11.13|11.96|12.09|13.02|13.28|13.15|13.46|13.6|12.28|11.32|12.6||11.89|12.96|13.39|13.27|13.56|14.04|13.47|13.78|14.4|14.75|15.61|16.21|15.4|14.95|14.96|14.8|13.72|13.78|13.49|15.97|15.75|15.35|15.66|16.64|15.96|16.92|16.85|17.53|18.02|17.02|16.85|16.31|15.88|15.84|15.11|14.6|15.22|16.35|18.1|17.57|17.08|17.6|16.67|17.07|16.29|14.03|13.91|15.05|14.65|14.15|13.95|14.94|14.48|13.87|14.6||15.78|14|13.29|13.74|12.62|11.87|11.78|11.14|11.1|9.99|11.98|11.93|13.14|12.64|13.45|12.64|12.85|13.71|14.25|15.33|15.66|16.36|15.63|15.27|16|15.7|15.62|16.58||15|16.25|13.9|14.28|15.56|14.51|14.58|15.03|13.38|13.26|13.86|12.01|13.46|12.39|12.17|11.92|10.91|10.95|10.11|9.75|10.26|10.79|10.96|10.26|10.3|9.48|9.72|10.74|10.07|10.47|10.48
08130|100547|/equities/tibet-summit|SHANGHAICOMP|5.621|5.529|5.236|6.014|5.779|8.18|7.89|7.83|7.97|7.93|8.13|8.62|8.28|7.49|7.07|7.92|7.74|7.7|9.04|7.98|8.15|8.58|8.56|8.77|8.84|8.49|8.42|8.44|8.3|8.61|8.49|8.41|8.35|8.64|8.71|8.61||9.76|9.94|10.34|10.09|9.3|9.23|9.8|9.89|9.45|10.67|10.84|10.98|11.02|11.02|11.3|11.62|9.15|8.93|10.49|10.3|10.15|10.8|12.37|12.02|8.22|7.46||||||||||||||||||||||||||||||||||||7.1|6.76|6.49|6.18|6.06|6.69|6.34|5.96|6.56|7.33|7.27|7.09|6.75|7.79|7.36|7.82|8.05|8.2|7.96|7.63|7.47||7.14|6.92|6.37|6.8|6.9|6.41|7.69|9.12|9.87|10.5|10.47|10.91|10.9|10.2|10.25||9.83|12.01|12.71|12.61|12.85|13.3|12.67|13.3|13.72|15.02|15.86||15.81|||||||||||||||||14.34|13.3|13.25|12.73|12.6|12.73|12.38|12.69|13.24|13.86|14.06|14.75|15.68|15.79|15.61|14.35|14.62|16.15|16.65|16.41|15.39|16.33|15.33|15.12|14.28|14.78|14.56|14.61|13.99|14.47|13.94|14.17|14.22|13.43|13.06|13.21|12.83|14.08|13.37|13.45|12.9|14.08|14.09|13.93|15.02|15.15|17.81|16.37|15.94|14.73|12.96|14.16|13.94|14.18|14.66||14.64|14.48|13.7|15.04|14.82|16.19||15.28|14.72|13.65|13.43|11.72|12.87|12.53|11.9|11.9|12.36|12.35|11.32|10.78|11.99|12.3|11.63|12.29|12.2|13.39|15.65|12.27|11.15|8.73|8.95
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|4.346|4.415|4.431|4.777|4.6|4.654|4.592|4.515|4.485|4.531|4.523|4.692|4.754|4.569|4.523|4.577|4.485|4.515|4.685|4.754|4.592|4.761|4.838|4.923|4.838|4.754|4.692|4.862|4.992|4.985|5.154|5.077|4.962|5.208|5.415|5.285|5.369|4.838|4.846|4.9|4.754|4.685|4.585|4.715|4.692|4.669|5.369|5.492|5.654|5.939|5.915|6.154|6.085|5.485|5.531|6.023|5.923|5.939|6.023|6.331|6.338|6.523|6.7|6.638||6.946|6.877|6.815|7.408|6.808|6.869|6.515|6.269|6.246|5.923|5.592|6.2|6.123|6.415|6.739|6.538|6.931|6.962||6.923|6.677|6.985|6.977|6.408|6.692|7.069|7.038|6.585|6.915|7.138|7.185|7.385|7.677|8.438|9.139|8.708|9.062|9.231|8.508|9.023|8.523|8.285|10.9|11.5|11.3|10.11|10.93|9.93|10.6|10.34|10.45|10.04|9.61|9.28||9.09|8.53|7.65|8.31||8.5|9.9|10.41|10.32|10.78|11.09|11.46|10.92|9.94|11.33||10.92|12.47|13.11|13.03|13.35|13.91|13.41|13.88|14.62|15.02|15.8|17.11|15.97|14.44|14.09|13.34|13.64|13.67|13.44|15.76|16.51|15.28|15.72|17.02|17.39|18.38|18|18.19|17.58|17.82|17.63|16.86|14.99|14.68|14.26|14.12|14.09|14.58|15.62|16.19|15.75|17.73|16.99|16.97|16.93|17.1|18.7|19.97|17.12|15.84|15.28|12.63|12.1|11.81|12.18|12.41|13.02|11.47|11.06|11.63|11.11|10.89|10.45|9.76|9.97|8.91|10.3|9.76||9.425|10.267|9.583|9.367|10.142|10.683|12.417|12.975|13.833|13.517|13.308|14.15|13.8|13.433|14.475||13.117|14.225|12.967|13.483|14.8|13.925|12.133|11.992|11.825|12.458|13.025|11.883|11.242|10.025|9.842|9.075|9.717|9.183|9.192|8.433|8.883|9.658|9.9|9.308|8.925|8.733|9.408|9.55|10.833|10.975|10.85
08132|100863|/equities/tibet-tourism|SHANGHAICOMP|8.56|8.78|8.83|9.38|9.53|9.56|9.03|8.98|9.11|9.55|9.32|9.34|8.58|8.15|8.02|8.06|7.66|7.61|7.61|7.57|7.56|7.98|8.16|8.23|8.39|7.71|7.38|7.52|7.64|8.27|8.03|8.13|8.08|8.62|8.63|8.67|8.27|7.95|8|8.32|8.16|7.63|7.56|7.37|7.36|7.14|7.6|8.08|8.28|8.94|8.77|8.73|8.71|8.27|8.54|8.63|8.38|8.68|8.85|9.19|8.87|9.17|9.03|8.83||9.24|9.13|8.79|10|9|8.88|8.26|7.79|7.68|7.27|7.15|7.95|7.63|8.11|8.57|8.32|8.87|8.8||8.82|9.28|9.94|9.88|9.37|9.09|9.2|9.69|9.41|10.23|10.08|10.4|9.91|10.01|10.23|10.65|10.33|11.1|10.82|10.73|11.22|11.22|11.91|12.68|12.34|12.17|11.61|12.57|12.94|12.65|11.93|11.58|11.19|11.23|10.88||10.81|9.2|9.39|10.32|10.93|11.27|11.77|13.26|13.24|12.69|12.94|13.15|12.69|11.56|12.05||12.49|14.28|14.74|14.88|15.14|15.77|15.02|15.16|15.39|15.53|15.75|16.07|14.68|13.98|13.58|13.03|13.3|13.62|13.06|16.19|16.24|15.21|15.17|17.18|16.71|16.39|16.31|17.45|15.9|15.61|16.08|15.02|13.22|13.09|12.45|12|11.65|12.88|13.63|14.05|13.93|14.96|14.79|14.71|15.36|14.45|14.03|15.17|14.3|13.79|13.66|14.29|14.15|14.1|14.54|14.79|14.64|13.31|12.71|12.72|12.47|11.22|10.64|10.1|10.2|9.59|10.87|10.42|11.17|10.31|11.32|11.03|10.44|12.16|12.25|14.2|13.55|13.06|12.74|12.44|12.99|12.5|12.5|13.59||12.29|13.54|11.1|11.91|12.46|10.88|9.63|9.29|9.2|9.83|10.05|9.4|9.75|8.9|8.51|7.73|7.96|7.72|7.5|7.22|7.99|8.04|8.3|7.66|7.72|7.34|7.35|7.47|7.21|7.35|7.53
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|8.86|8.93|9|9.99|9.41|9.26|9.14|9.53|9.47|9.92|9.66|10.06|9.83|9.19|8.65|9.05|8.68|8.47|9.59|9.73|9.59|10.11|10.1|10.44|10.46|10.19|10|10.23|10.26|10.87|11.55|11.53|11.5|11.58|11.97|12.07|11.62|12.07|11.94|12.94|12.76|12.26|11.91|11.96|11.8|10.79|11.88|10.32|10.85|10.83|10.73|10.86|10.83|10.31|9.43|10.25|9.76|9.76|9.74|10.19|10.1|10.21|10.72|10.73||11.12|11.12|11.37|11.89|11.21|11.41|11.33|10.55|10.8|10.43|10|11.1|10.93|12.01|12.73|11.92|12.29|12.38||12.33|12.08|12.81|12.57|11.71|12.18|12.51|12.95|12.27|11.44|11.72|12.13|12.18|12.64|14.77|14.78|14.76|14.23|13.27|13.18|13.92|14|13.82|14.91|14.66|14.23|13.32|15.33|14.15|15.44|15.35|15.43|15.11|14.8|13.54||13.2|12.55|12.19|11.35|11.21|10.6|12.26|12.88|13.6|14.47|14.95|15.9|15.25|14.8|16.79||16.89|19.1|19.13|18.45|18.96|20.75|20.2|20.97|21.55|22.02|22.82|24.24|23.21|23.63|21.42|20.58|21.22|21.6|20.24|23.53|23.09|20.4|19.17|22.04|21.88|23.87|23.2|25.91|23.02|21.72|19.42|20.29|18.87|16.59|16.15|15.74|16.45|17.94|19.29|18.36|18.77|19.75|19.82|19.29|20.81|22.07|21.39|24.89|20.74|18.16|18.45|19.97|18.69|18.25|19.38|20.43|17.55|11.98|10.53|10.81|10.28|9.98|9.76|9.6|9.33|7.98|8.59|8.02|8.34|8.2|8.97|7.87|8.18|8.22|8.82|9.99|10.3|11.26|11.39|11.47|11.33|8.93|9.04|9.22||8.9|8.62|8.08|8.69|9.16|9.06|9.16|8.64|8.77|9.62|9.24|8.41|9.29|9.07|8.34|7.82|8.28|8.06|7.77|7.47||8.55|8.55|7.88|8.06|7.95|7.82|8.74|9.24|9.25|9.12
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08135|100701|/equities/time-publishin|SHANGHAICOMP|14.37|14.95|14.98|17.23|16.75|16.68|15.66|17.37|17.03|17.7|17.74|21.21|22.32|24.97|23.11|20.87|19.59|17.83|18.15|17.61|15.88|16.76|18.56|15.85|12.58|12.49|11.63|11.97|12.96|14.68|15.07|14.99|14.44|14.31|13.76|13.6|12.04|13.16|11.7|11.48|11.53|11.68|11.94|12.61|11.55|10.42|10.13|9.67|9.85|10.33|10.62|9.89|9.67|9.45|9.24|9.28|8.89|8.98|9.19|9.89|9.62|10.28|10.56|10.18||9.9|9.78|9.44|9.95|9.86|9.39|9.47|9.2|9.23|8.93|8.55|9.39|9.52|10.02|10.37|10.18|10.61|10.94||10.53|10.31|10.8|11.07|10.65|10.24|10.39|10.36|10.2|10.29|10.42|10.86|10.86|10.76|10.92|10.68|10.54|11.08|11|11.1|11.28|11.76|11.43|11.7|11.62|11.33|11.02|12.69|12.53|13.11|12.81|12.74|11.36|11.43|11.15||10.71|11.44|11.38|11.73|11.88|12.19|12.95|12.81|13.48|13.66|13.4|13.7|13.56|11.51|12.32||11.39|10.85|10.74|11.06|11.22|11.18|10.6|10.8|11.11|11.2|11.87|12.12|12.11|11.79|11.83|11.36|11.93|11.69|11.5|12.83||13|13.1|12.933|12.983|13.058|12.983|14.058|13.825|13.392|13.225|13.358|12.892|12.717|12.592|12.442|11.95|12.825|13.817|13.917|13.9|14.292|14.183|13.917|14.333|14.192|14.067|14.983|14.733|14.183|14.167|14.358|14.083|14.233|14.4|14.667|14.992|14.992|15.792|15.85|16.3|15.025|15.483|15.175|14.058|13.55|15.575|15.183|16.125|15.308|15.642|14.875|14.558|15.875|15.708|18.533|18.125|17.45|17.133|16.842|17|16.5|16.817|17.533||15.992|15.533|16.567|16.85|17.383|15.017|15.658|14.783|14.317|15.233|16.625|14.733|14.658|14.008|13.65|12.825|13.767|13.525|13.05|12.708|13.283|13.242|12.733|12.325|12.508|11.267|11.808|13.583|13.625|13.925|13.592
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|6.97|6.686|6.989|7.593|7.57|7.398|7.53|7.444|7.306|7.398|7.49|7.449|7.8|7.025|7.3|8.362|8.999|9.011|8.856|8.425|8.178|8.184|8.603|8.592|8.247|8.494|8.052|8.747|8.632|9.292|9.929|10.118|10.256|9.923|9.378|9.556|9.056|9.602|9.361|10.6|9.751|10.216|9.464|9.338|8.729|8.546|7.8|7.995|7.725|8.534|8.264|8.011|7.27|7.298|6.768|6.911|6.308|6.275|6.744|6.686|6.323|6.308|6.251|5.615||5.821|5.706|5.237|4.941|4.491|4.424|4.524|4.127|4.199|4.099|3.984|4.271|4.228|4.209|4.352|4.257|4.515|4.395||4.414|4.285|4.467|4.587|4.4|4.19|4.223|4.218|3.931|3.898|3.826|3.86|3.845|3.726|3.711|3.659|3.563|3.735|3.659|3.769|3.912|3.941|3.807|4.013|3.912|3.802|3.707|4.781|4.855|5.027|4.964|4.953|4.792|4.729|4.597||4.591|4.436|4.396|4.804|5.619|5.642|5.682|5.665|5.297|5.108|5.349|5.366|5.303|4.758|5.137||4.586|4.838|4.93|5.045|5.24|5.573|5.228|5.372|5.022|4.918|5.234|7.25|6.879|6.417|6.432|6.152||6.414|6.24|6.97|6.841|6.964|6.987|7.789|7.845|7.912|7.89|7.811|7.761|8.008|8.019|8.861|8.906|8.788|8.496|8.575|8.148|8.154|8.939|8.159|8.704|9.271|9.018|8.85|10.123|9.607|9.691|9.097|8.44|8.451|7.492|6.594|6.442|6.599|6.521|6.958|6.605|6.021|6.066|6.403|6.279|5.797|5.814|5.325|5.499|5.213|6.139|5.892||5.897|6.047|5.668|6.379|6.659|6.781|7.23|7.061|7.169|6.519|6.458|6.173|5.986|6.037|6.304||5.986|5.972|5.99|6.121|6.318|6.07|6.168|5.715|5.64|5.962|6.126|5.743|6.668|6.005|5.948|5.658|5.284|5.111|5.135|4.901|5.359|5.425|5.27|5.06|5.326|4.863|5.233|5.504|5.471|5.775|5.579
08137|100565|/equities/tonghua-wine|SHANGHAICOMP|3.865|3.86|3.835|4.035|4.055|4.04|4.035|4.3|4.075|4.12|4.12|4.19|4.215|4.025|3.985|4.025|3.89|3.81|4.055|4.135|4.18|4.34|4.395|4.455|4.31|4.265|4.31|4.31|4.39|4.515|4.7|4.34|4.345|4.58|4.64|4.515|4.525|4.475|4.5|4.62|4.58|4.18|4.12|4.35|4.31|4.065|4.48|4.84|5.27|5.225|5.38|5.465|5.305|5.065|5.065|5.345|5.305|5.745|6.21|6.12|5.825|5.645|5.16|4.87||4.515|4.535|4.58|4.74|4.56|4.665|4.63|4.465|4.35|4.26|3.96|4.17|4.19|4.495|4.845|4.745|4.865|4.67||4.615|4.5|4.755|4.81|4.55|5.33|5.015|4.3|4.465|4.73|5.09|5.195|5.095|4.94|4.895|4.57|4.39|4.575|4.37|4.245|4.67|4.115|3.94|4.015|3.83|3.745|3.635|3.96|4.125|3.86|3.755|3.62|3.585|3.405|3.535||3.21|3.055|2.88|2.965|2.99|3.18|3.54|4.03|4.395|4.69|4.74|4.815|4.625|4.32|4.77||4.635|5.29|5.305|5.14|4.9|4.905|4.665|4.8|4.89|5.905|5.905|12.08|11.72|11.68|11.58|11.32|11.15|11.46|12.63|13.82|13.34|12.97|12.76|13.23|12.29|13.13|12.94|12.99|13.19|13.12|11.59|11.3|10.45|10.91|10.53|10.31|12.18|11.57|11.95|11.85|11.99|14.39|14.19|14.2|15.67|14.54|14.27|15.26|14.74|14.68|14.3|16.33|16.11|15.15|14.5|14.57|14.49|13.1|13.23|13.19|13.62|12.65|12.06|11.81|11.72|10.63|13.43|12.92|13.29|12.67|13.44|12.46|12.77|13.59|13.6|13.59|11.95|12.45|10.86|10.43|10.76|10.35|10.6|11.12||10.35|10.01|10.71|11.75|11.84|11.19|11.79|11.13|10.88|11.25|10.89|9.71|11.15|11.15|10.09|9.26|10.04|9.52|9.65|8.85|9.72|10.7|10.98|10.46|9.63|9.16|10.05||||10.09
08138|101067|/equities/tongkun-group|SHANGHAICOMP|3.85|4.114|4.579|4.343|4.25|4.229|4.171|4.164|4.043|4.143|4.093|4.257|4.293|3.993|4.029|4.207|3.943|4.043|4.257|4.25|4.079|4.264|4.379|4.364|4.379|4.093|4.021|4.05|3.936|4.079|4.743|4.607|4.493|4.557|4.586|4.55|4.536|4.636|4.779|3.879|3.721|3.686|3.807|3.671|3.657|3.614|4.171|4.557|4.921|5.05|4.871|4.75|4.686|4.493|4.493|5|5.029|5.15|5.193|5.364|5.207|5.414|8.24|8.25||8.78|8.58|8.1|8.43|7.7|7.26|7.08|6.79|7.06|6.35|6.12|6.73|6.82|7.02|7.38|7.33|7.92|8.11||7.79|7.59|8.12|8.06|7.59|8.35|8.65|9.27|7.49|7.66|7.75|8.14|8.4|8.74|9.67|10.04|9.77|10.35|10.09|11.06|10.68|11.1|10.77|11.45|12.31|11.87|11.61|12.9|13.7|14.49|13.38|13.59|13.22|13.23|13.28||13.35|12.22|11.63|11.73|11.4|11.52|12.09|12.73|13.41|13.61|14.46|15.3|15.26|13.86|13.89||13.47|13.62|15.11|14.66|17.245|17.64|16.94|17.905|17.235|15.985|15.4|15.04|14.15|13.635|12.805|11.88|12.705|12.75|12.7|14.655||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08139|100720|/equities/tongling-jingd|SHANGHAICOMP|2.335|2.395|2.365|2.44|2.34|2.3|2.175|2.21|2.155|2.205|2.12|2.12|2.12|2.025|2.01|2.01|1.915|1.91|1.93|1.925|1.97|1.99|2.01|2.08|2.065|2.065|2.09|2.09|2.04|||2.045|2.035|2.065|2.13|2.05|2.02|2.065|2.05|1.925|1.92|1.905|1.895|1.85|1.88|1.825|2.165|2.175|2.225|2.335|2.33|2.36|2.325|2.305|2.275|2.265|2.275|2.31|2.265|2.33|2.245|2.37|2.5|2.51||2.575|2.45|2.48|2.45|2.325|2.3|2.295|2.255|||2.01|2.155|2.425|2.51|2.48|2.63|2.59|2.58||2.55|2.605|2.82|2.975|2.895|2.755|2.555|2.65|2.555|2.58|2.515|2.805|2.71|2.82|3.48|3.31|3.345|3.29|3.37|3.38|3|2.865|2.655|2.79|2.72|2.723|2.625|2.93|3.083|2.803|2.697|2.735|2.647|2.51|2.422||2.322|2.272|2.165|2.31|2.07|2.248|2.373|2.35|2.458|2.502|2.498|2.5|2.487|2.368|2.478||2.375|2.42|2.547|2.515|2.612|2.71|2.68|2.737|2.755|2.788|2.845|5.725|5.535|5.185|5.04|4.875|4.95|5.02|4.73|5.425|5.555|5.15|5.33|5.59|5.885|6.06|6.055|6.03|5.86|5.98|6.195|6.045|6.47|6.075|6.08|5.755|5.695|5.385|5.435|5.245|5.16|5.275|5.12|5.195|5.54|5.395|5.11|5.555|5.37|4.82|4.635|4.825|4.6|4.455|4.595|4.84|4.925|4.955|4.84|4.435|4.195|4.085|3.79|3.505|3.625|3.345|3.865|3.83|4|3.86|4.08|3.815|4.115|4.49|4.755|5.24|5.215|4.82|4.82|4.51|4.135|3.92|4.075|4.145||3.92|3.845|3.77|4.02|4.18|3.965|4.025|3.955|3.76|4.115|4.215|3.96|3.75|3.495|3.38|3.18|3.145|3.025|2.95|2.795|3.045|3.175|3.165|3.075|3.34|3.155|2.84|3.215|3.175|3.34|3.295
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|4.025|4.07|4.415|4.545|4.5|4.29|4.41|4.39|4.425|4.645|4.585|4.91|4.9|4.395|4.465|4.495|4.6|4.505|4.305|4.21|3.99|4.13|4.09|3.73|3.77|3.64|3.445|3.65|3.52|3.615|3.48|3.24|3.135|2.975|2.98|2.965|2.92|2.78|2.765|2.875|2.74|2.81|2.93|2.93|2.685|2.565|2.705|2.77|2.75|3.06|3.09|3.1|2.91|2.605|2.645|2.825|2.775|2.8|2.805|2.955|2.925|3.055|3.065|3.29||3.22|3.27|3.115|3.255|3.205|3.21|3.395|3.37|3.565|3.25|2.83|2.8|2.83|2.695|2.77|2.635|2.8|2.805||2.815|2.65|2.9|3.075|2.76|2.875|3.085|3.47|3.425|3.195|3.565|3.695|3.415|3.14|2.77|2.57|2.465|2.6|2.475|2.54|2.61|2.7|2.81|2.895|2.795|2.7|2.61|2.8|2.79|2.97|2.985|2.98|2.825|2.66|2.625||2.55|2.435|2.36|2.495|2.44|2.56|2.85|2.985|3.07|3.175|3.18|3.345|3.225|3.045|3.36||3.205|3.49|3.66|3.7|3.99|4.275|4.235|3.855|3.65|3.825|3.975|8.12|7.98|7.82|7.79|7.51|7.56|7.55|7.92|8.51|8.38|8.34|8.32|9|9.53|9.72|9.7|9.96|10.01|9.92|9.73|9.69|9.47|9.28|8.97|8.83|8.93|9.71|9.17|9.18|9.4|9.93|9.25|10.03|10.17|9.55|9.73|10.48|9.42|9.33|9.41|10.09|9.84|9.41|9.57|9.77|9.49|8.41|8.54|8.52|8.7|8.23|7.93|7.73|7.37|7.27|8.09|8.55|9.11|8.93|9.34|8.03|9.16|10.04|9.5|11.21|11.86|11.5|11.68|11.54|11.82|11.57|12.26|12.46||11.33|11.83|11.43|11.07|11.43|10.74|10.5|10.23|10.29|11.22|11.27|10.1|10.96|9.41|9.08|8.41|8.7|8.51|8.13|7.79|8.34|8.99|8.84|8.93|8.47|8.24|9.13|10.13|10|10.28|10.4
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|18.395|19.5|19.375|21.235|20.9|20.405|21.845|22.95|22.235|24.495|21.01|20.76|19.605|19.385|18.165|17.125|16.42|15.19|16.22|15.51|15.51|15.36|15.9|17.195|16.6|17.075|15.55|15.99|16.38|17.675|16.545|16.365|16.03|15.86|16.1|16.89|14.93|15.13|14.51|14.91|14.76|14.795|15.26|14.605|13.975|13.595|13.05|14.095|13.49|14.87|13.515|12.515|10.66|9.9|9.85|10.52|10.42|9.975|10.175|10.97|10.66|10.965|11.655|11.5||11.735|11.255|11.46|10.855|10.395|9.9|10.305|9.655|10.035|9.99|9.575|9.76|9.795|10.325|10.875|10.58|11.25|11||10.975|10.93|11.455|11.6|11.155|11.52|11.37|12.01|11.5|10.98|10.845|11.45|11.365|10.96|11.11|10.875|10.49|10.19|9.575|9.62|10.025|9.89|9.575|10.22|10.1|9.83|9.81|9.9|10.785|11.035|10.855|10.935|10.34|9.78|9.665||9.29|9.955|9.755|10.54|10.625|10.95|11.81|12.26|11.825|11.71|11.965|11.725|10.93|9.89|9.995||9.17|9.895|10.155|9.975|9.54|10.11|9.775|9.845|9.63|9.4|9.745|18.9|17.69|17.13|16.62|16.89|17.69|17.66|17.33|17.54|17.76|18.19|18.11|18.62|18.66|19.06|18.7|19.81|20.02|20.46|20.12|19.97|19.01|19.25|18.68|18.33|18.7|18.67|20.11|19.98|19.01|22.24|20.88|20.62|20.79|19.45|17.67|18.62|16.82|13.88|13.1|14.6|14.15|13.64|14.28|14.92|15.26|14.17|12.92|13.12|12.26|11.04|10.31|9.46|9.51|8.43|10.74|10.59|11.67|11.38|11.56|10.57|11.31|12.95|12.38|14.36|13|13.13|12.98|12.66|11.7|11.46|11.68|12.32||11.71|10.71|10.34|10.47|11.03|10.16|10.53|10|9.85|10.72|10.99|10.59|12.06|11.09|10|8.99|8.57|7.96|7.64|7.26|7.84|8.29|8.1|8.55|8.43|7.48|7.73|8.69|9.13|9.4|9.25
08142|102961|/equities/top-energy|SHANGHAICOMP|||||||||||5.21|4.93|4.71|4.52|4.51|4.62|4.52|5.11|5.08|5.1|5.18|5.51|5.58|5.73|5.88|5.54|5.6|5.76|5.9|6.19|6.2|6.26|5.97|6.2|6.47|5.71|5.86|6.03|5.82|5.64|5.51|5.35|5.37|6.08|5.68|5.68|6.22|7.19|7.75|8.19|8.26|7.59|7.71|7.76|7.51|7.58|7.82|7.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.29|6|6.28|7.54|7.38|7.33|7.56|8.37|8.3|8.23|8.18|7.6|7.04|7.78||7.37|7.71|8.03|7.98|8.16|8.74|8.53|8.41|7.63|7.27|7.07|7.14|7.16|6.92|6.69|6.25|6.35|6.69|6.43|7.45|7.21|6.19|6.33|6.56|6.36|6.12|5.95|6.3|6.07|6.13|6.08|5.77|5.55|5.55|5.42|5.38|5.3|5.41|5.6|5.6|5.77|6.15|5.84|6.11|5.99|5.99|6.26|6.76|5.82|5.95|5.94|5.99|5.95|5.42|5.47|5.67|5.77||||6.28|6.1|5.65|4.97|5.12|4.85|5.31|5.25|5.46|5.69|5.58|5.29|5.62|5.73|5.74|6.37|6.6|6.4|6.4|6.35|6.08|5.93|6.02|5.99||5.75|5.69|5.76|6.03|6.56|6.21|6.48|6.41|6.35|7|6.49|6.15|6.91|6.29|6.29|5.81|6.34|5.61|5.5|5.26|5.48|6.01|6.18|5.4|5.71|5.74|6.05|6.74|7.07|7.34|6.95
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08146|100702|/equities/fangxing-sci|SHANGHAICOMP|6|6.54|6.623|6.46|6.733|6.717|7.243|7.597|7.743|7.437|6.91|7.237|7.573|7.047|6.493|6.7|6.117|6.153|6.36|6.013|5.993|6.097|6.127|6.417|6.087|6.093|5.6|5.72|5.767|5.673|6.04|6.157|6.153|6.14|6.463|6.563|6.213|6.147|5.853|5.95|5.583|5.413|5.297|5.523|5.517|5.463|5.897|6.553|6.59|7.047|6.747|6.767|6.507|6.582|6.396|7.353|7.036|7.033|7.153|6.718|6.2|6.327|6.669|6.016||6.102|5.989|5.771|5.976|5.411|5.553|5.516|5.109|5.164|5.118|4.758|4.898|4.776|5.216|5.58|5.611|5.547|5.531||5.413|5.289|5.522|5.529|5.051|5.171|5.024|5.136|5.044|4.876|4.693|4.922|5.073|4.722|4.562|4.624|4.533|4.756|4.591|4.58|4.873|4.807|4.727|4.811|4.676|4.616|9.009|9.716|10.565|10.165|9.769|9.853|9.76|9.471|9.298||8.991|9.022|9.027|9.267|9.578|9.751|10.133|10.627|10.938|10.578|10.413|10.636|10.222|8.849|10.325||10.027|10.649|11.707|11.516|12.204|10.92|10.529|10.876|10.871|11.289|11.902|11.582|11.609|11.116|10.622|10.316|10.809|11.631|10.591|11.151|11.107|11.24|10.627|11.027|11.156|11.329|11.44|12.267|12.062|12.667|12.6|13.027|11.716|11.516|11.382|10.782|10.658|10.8|11.364|11.329|13.209|12.511|12.409|12.987|14.138|13.471|13.116|14.169|13.156|12.351|11.982|12.142|11.631|11.422|11.987|13.222|12.169|10.773|9.44|9.751|9.969|9.4|9.067|8.009|8.347|7.978|9.716|9.418|10.689|10.573|11.631|10.044|12.858|16.791|17.196|17.089|18.182|17.564|17.222|15.111|15.476|15.413|16.005|15.884||13.862|15.267|15.653|13.098|10.227|8.725|8.556|8.156|7.227|7.516|7.498|6.285|6.929|6.338|6.236|5.524|5.871|5.516||5.436|||||7.005|6.067|6.618|6.258|5.956|5.484|4.587
08147|100363|/equities/tongfang|SHANGHAICOMP|7.71|7.99|8.43|8.82|9.19|9.25|9.21|9.94|10|10.45|10.75|10.83|10.99|11.31|10.9|10.83|10.08|9.85|10.06|10.08|9.42|10.02|10.34|9.54|9.15|9.07|8.55|8.61|8.73|9.29|9.58|9.3|8.56|8.47|8.71|8.72|8.54|8.72|8.05|7.79|8.1|7.83|7.34|7.05|7|6.86|7.6|7.36|7.52|8.15|8.27|7.68|7.26|6.96|6.93|7.11|7.11|6.94|6.92|7.5|7.33|7.77|7.71|7.58||7.9|7.77|7.49|7.69|7.35||7.48|7.19|7.15|6.9|6.71|7.16|7.19|7.5|7.82|7.72|8.04|7.92||7.78|7.78|8.3|8.22|7.74|7.94|8.01|8.24|7.94|7.8|8.08|8.22|8.37|8.42|8.5|8.82|8.56|9.23|9.15|9.07|9.79|9.74|9.54|9.84|9.74|9.49|9.3|10.22|10.48|10.59|10.98|10.86|10.43|10.17|10.4||9.49|9.46|8.67|8.8|9.22|9.11|8.74|8.66|9.35|9.13|10.04|9.81|8.79|7.17|8.22||7.93|8.03|8.27|8.5|8.86|9.21|8.9|9.3|9.68|10.03|11.13|10.97|11|10.46|10.59|10.07|10.84|11.02|11.2|12.22||12.94|12.645|13.41|13.795|13.53|12.975|13.86|13.735|14.295|14.09|14.09|13.375|13.07|12.71|12.75|12.5|13.01|13.565|13.255|13.505|13.78|13.895|13.79|15.18|14.55|14.165|14.41|13.325|13.475|12.32|11.5|11.2|11.215|11.645|11.66|11.555|11.365|11.71|12.345|11.895|11.5|11.01|10.265|10.385|10.42|11.835|12.045|13.04|12.785|13.245|12.245|12.88|12.89|14.08|13.935|13.635|11.25|10.67|10.54|10.305|9.915|10.18|10.69||10.09|10.64|10.225|9.84|10.52|10.19|9.365|9.235|8.095|8.37|7.995|7.6|8.605|8.275|7.955|7.355|7.895|7.51|7.42|7.065|7.435|8.155|7.675|7.2|7.145|7.165|7.45|8.455|8.735|8.825|8.755
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|39.6|40.12|38.88|41.16|40.94|38.59|38.18|39.18|39.63|40.73|40.82|40.79|41.82|41.92|41.98|43.05|43.93|44.93|47.59|47.39|44.96|45.64|46.21|45.37|46.21|44.77|42.89|46.19|45.52|46.92|43.46|42.85|43.43|40.73|41.63|41.52|40.15|40.2|41.07|43.2|41.95|41.28|38.71|39.76|39.1|37.98|37.99|38.12|38.28|38.91|38.26|37.94|37.26|37.37|37.78|38.5|36.79|36.53|36.87|35.75|35.94|37.02|35.06|35.65||35.01|32.82|33.42|34.24|33.29|33.18|32.71|31.74|31.83|30.35|29.91|30.59|30.4|30.92|31.68|31.19|31.9|33.12||32.5|31.94|33.15|34.11|32.59|32.83|32.94|34.91|34.03|35.95|36.55|38.41|39.43|38.19|38.8|40.23|38.09|37.37|36.64|36.1|36.32|35.99|34.77|34.41|34.39|33.32|32.57|33.78|35.37|33.97|34.2|33.15|33.45|31.46|31.88||32.2|31.62|30.91|33.48|33.64|33.17|34.13|35.57|35.5|35.02|35.87|34.12|33.55|32.83|33.81||33.06|32.09|34.34|34.4|34.17|36.2|36.96|38.76|36.95|38.01|37.76|36.75|35.37|34.01|34.49|33.03|35.44|34.82|33.96|35.53|35|35.37|33.75|32.69|32.5|32.59|31.23|32.83|34.31|34.26|32.57|32.07|32.33|32.28|32.79|31.18|30.6|33.16|35.06|34.68|34.49|35.95|35.94|34.63|36.38|35.18|34.9|36.71|36.07|36.29|35.67|39.54|39.79|39.26|38.04|37.02|37.25|35.2|34.63|35.82|35.51|34.66|32.66|31.17|32.68|31.22|34.08|34.79|36.32|34.89|34.56|33.52|35.48|35.99|35.68|38.17|35.74|35.08|34.18|33.36|33.52|34|34.29|35.28||35.31|33.91|34.94|35.86|37.37|35.73|37.61|35.87|33.49|35.39|35.57|34.65|35.39|36.25|34.28|32.13|29.38|28.3|29.88|29.42|29.44|29.88|29.7|28.84|28.66|27.8|27.21|28.72|27.68|28.64|28.52
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08151|101059|/equities/universal-scie|SHANGHAICOMP|12.835|12.355|12.005|11.65|10.37|10.06|9.605|10.13|10.095|10.56|10.5|12.06|11.96|11.745|11.085|12.595|13.515|12.68|12.74|10.65|10.36|10.745|11.34|11.625|10.915|10.34|9.745|9.95|10.34|10.485|10.83|11.01|10.595|10.31|10.53|12.175|10.87|11.535|10|10.315|9.895|9.4|9.175|8.545|8.245|7.815|8.34|8.815|8.52|9.23|9.315|9.835|8.505|7.745|7.315|8.05|7.26|7.045|7.95|7.445|6.745|6.72|6.76|6.3||6.24|6.165|5.94|6.225|6.11|5.88|5.95|5.585|5.505|5.41|5.13|5.595|5.54|5.85|6.135|5.96|6.555|6.3||6.135|6.09|6.77|7.38|6.585|6.735|6.61|6.215|6.115|5.675|5.705|5.92|6.45|6.32|6.08|6.055|5.995|6.39|5.835|5.91|6.495|6.64|6.34|7.14|6.945|6.995|6.37|7.255|8.405|7.65|7.89|7.485||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|3.97|3.96|4.06|4.22|4.34|4.3|4.32|4.2|4.16|4.21|4.25|4.36|4.49|4.36|4.29|4.44|4.3|4.35|4.55|4.56|4.62|4.89|4.74|4.84|4.89|4.49|4.37|4.5|4.77|5.03|4.85|4.75|4.68|4.8|5.05|4.85|4.64|4.57|4.58|4.69|4.47|4.37|4.27|4.41|4.41|4.25|4.94|5.19|5.36|5.79|5.85|5.9|5.6|5.29|5.38|5.86|5.95|5.76|5.94|6.6|6.54|7.15|7.13|7.58||7.27|7.59|6.91|6.99|6.86|7.1|6.94|6.74|6.56|6.57|6.24|7.18|8.21|8.79|7.92|6.95|7.37|7.21||7.41|7.03|7.3|7.45|6.87|7.75|7.85|8.41|8.14|8.11|8.99|10.21|10.36|9.48|9.5|9.45|8.76|9.94|8.06|9.08|9.17|7.72|7.06|6.89|7.29|6.81|6.03|7.26|7.49|5.12|4.36|4.36|4.16|4.08|4||3.9|3.78|3.74|3.85|3.88|4.07|4.53|4.95|5.26|5.14|5.31|5.54|5.41|5.19|5.56||5.38|5.56|5.81|6.06|5.86|6.3|6.15|5.96|5.68|6.09|6.16|5.58|5.3|5.18|5.2|5.15|5.38|5.41|5.94|5.76|5.81|5.64|5.73|6.14|6.22|5.94|5.82|5.86|5.89|5.98|5.93|5.81|5.8|5.72|5.46|5.42|5.45|5.76|5.95|5.9|6.12|6.37|6.27|6.46|6.67|6.48|6.59|6.9|6.66|6.99|6.11|6.16|6.02|6.15|6.13|6.46|6.46|6.27|6.25|6.31|6.76|6.45|6.31|6.16|6.33|5.99|5.79|5.71|5.93|6.06|5.64|5.12|5.89|5.86|6.12|7.02|7.5|7.74|7.47|7.42|7.55|7.52|7.72|7.82||7.6|7.38|7.87|8.17|8.42|8.22|8.47|8.5|8.23|9.1|8.8|8.25|8.74|7.92|7.78|7.44|7.75|7.69|7.23|6.99|6.99|7.36|7.58|6.9|6.85|6.9|6.93|7.53|8.22|7.29|7.7
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|||22.96|23.28|23.75|23.74|24.94|27.6|26.29|25.52|26.27||||26.62|26.07|23.3|22.62|24.4|24.18|23.18|24.88|22.75|25.08|24.54|24.19|24.84|24.85|28.94|33.35|32.43|29.47|28.61|29.37|29.48|27.88|27.32|27.56|26.39|26.95|27.09|29.88|29.42|29.65|29.11|25.19|32.04|34.57|35.45|37.68|34.3|33.65|31.08|28.26|27.01|28.99|26.02|24.68|24.76|26.99|25.65|26.39|28.17|23.94||23.17|20.59|17.79|18.77|17.84|18.17|17.34|16.54|15.53|15.81|15.43|16.76|16.65|17.79|19.02|18.07|17.4|18.67||16.28|16.15|17.71|17.34|16.92|16.98|17.13|18.15|15.6|17.02|19.21|20.2|23.64|25.3|24.57|24.33|23.29|24.66|24.44|25.4|24.99|26.06|26.47|26.88|28.23|27.96|28.24|23.9|26.9|26.75|27.8|27.36|25.92|23.62|23.73|||23.97|23.14|22.79|23.28|23.21|25.69|25.67|25.09|25.55|25.31|25.62|24.73|25.44|25.69||23.08|22.88|23.59|24.17|23.01|24.47|26.32|26.6|23.82|21.34|20.58|21.58|20.98|20.41|18.9|19.31|19.09|18.63|19.47|20.03|22.21|24.23|23.08|19.54|18.63|17.72|16.53|13.6|||11.18|10.45|10.41|10.01|9.9|9.45|9.4|9.42|9.4|9.38|9.79|10.4|10.07|10.08|10.35|9.71|9.31|9.66|9.07|8.88|8.61|9.64|9.43|9.31|9.67|10.46|9.8|9.13|9.15|9.39|8.95|8.85|8.75|8.36|8.36|8|9.73|9.11|9.87|9.41|9.44|8.76|9.1|10.18|11.24|12.16|11.38|10.68|9.19|8.93|7.97|7.57|7.46|7.61||7.3|7.12|7.47|7.56|7.8|7.53|7.53|7.02|6.91|7.75|7.39|6.86|7.63|7.28|6.97|6.3|6.24|6.08|5.99|5.73|6.25|6.55|6.31|6.21|6.55|6.46|7.25|7.84|8.16|7.83|7.72
08154|100416|/equities/veken-elite|SHANGHAICOMP|5.12|4.86|4.92|5.23|5.09|5.09|4.94|5.33|5.17|5.6|5.47|5.64|5.36|4.4|4.33|4.36|4.07|4.06|4.46|4.47|4.49|4.63|4.64|4.65|4.6|4.39|4.28|4.44|4.64|4.74|4.78|4.58|4.52|4.71|4.74|4.75|5.02|4.65|4.45|4.33|4.25|4.13|4.03|4.25|4.32|4.02|4.51|4.77|4.92|5.35|5.2|5.33|5.1|4.57|4.42|5.01|5.17|5.1|5.22|6.09|5.8|5.71|5.19|5.19||4.6|4.55|4.33|4.65|4.41|4.36|4.38|4.22|4.31|4.04|3.9|4.41|4.42|4.54|4.88|4.68|5|5.01||4.89|4.87|5.26|5.26|4.98|5.26|5.29|5.54|5.32|5.58|6.2|6|8.06|7.7|7.39|7.37|7.26|7.35|6.83|6.87|7.29|7.46|7.64|8.02|8.05|7.72|7.38|8.48|8.12|8.63|8.25|8.4|8.01|7.68|7.33||7.12|7.06|6.52|7.3|7.37|7.77|8.32|9|9.71|9.57|10.42|10.24|9.99|9.39|10.7||10.21|11.02|11.49|11.06|11.46|12.51|11.89|12.43|12.71|12.24|13.65|14.29|14.83|13.52|12.39|12.14|13.16|12.9|13.45|15.34|16.78|12.77|11.58|11.92|11.32|10.48|8.45|8.37|8.07|7.8|7.9|7.89|7.62|6.61|6.47|6.34|6.55|6.97|8.01|7.17|7.42|7.18|6.92|7.53|7.15|7.3|8.16|6.96|6.66|6.53|6.42|6.77|6.65|6.38|6.42|6.61|6.83|6.48|6.04|5.87|5.8|5.63|5.34|5.14|5.14|4.75|5.53|5.5|5.69|5.78|6.28|5.99|6.51|6.2|6.79|7.82|7.67|8.03|7.8|7.57|7.25|6.81|6.85|6.85||6.66|6.38|6.85|6.69|7.13|6.84|7.18|6.83|6.17|6.84|6.94|6.29|7.09|6.39|5.82|5.28|5.45|5.11|4.96|4.77|4.99|5.24|5.22|5.11|4.88|4.75|5.41|5.88|6.02|6.08|6.19
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|12.723|13.015|13.069|13.485|13.639|13.615|12.9|13.461|13.069|15|15.062|15.385|16.262|12.461|12.461|12.792|12.092|12.269|13.646|13.815|13.438|14.885|13.954|13.646|13.808|13.623|13.308|14.261|15.9|19.354|18.162|16.415|15.454|13.585|13.715|12.246|12.685|11.654|11.915|12.139|11.715|11.4|11.662|12.239|11.954|12.392|12.746|13.892|14.346|15.139|15.223|15.431|14.969|14.454|14.377|14.885|14.831|15.515|15.408|16.085|15.8|16.777|17.208|17.615||18.769|18.585|17.585|18.554|18.5|18.954|17.954|17.792|17.108|15.854|16.023|16.9|18.238|18.754|18.8|19.323|20.292|20.238||20.323|19.777|20.408|20.154|19.992|19.985|19.962|20.385|19.269|20.592|21.269|21.815|21.077|21.046|21.192|21.008|19.946|20.623|20.492|21.492|22.154|22.408|21.9|23.292|23.431|23.254|23.046|23.969|25.785|23.669|24.223|24.708|24.277|24.554|23.315||23.7|23.046|23.046|24.7|25.385|25.392|26.923|28.846|29.077|30.069|31.515|32.192|31.054|28.223|28.038||29.615|30.308|31.038|31.185|32.3|34.046|33.839|35.085|33.038|32.646|33.385|43.6|41.5|39.87|39.29|38.5|39.96|40.8|39.84|43|43.02|43.15|40.52|40.89|40.64|39.33|39.99|41.38|41.66|43.73|43.91|41.21|41.59|43.85|41.44|42.43|42.5|43.22|45.62|51.94|46.87|49.36|50.17|||46.37|46.23|46.61|45.15|44.23|44.52|45.57|45.52|46.74|46.76|46.7|47|42.48|38.85|38.36|39.09|36.58|35.01|34|34.05|33.26|34.11|33.11|36.05|35.45|34.82|35.6|33.55|36.15|34.24|35.7|34.59|34.07|33.41|32.23|33.14|33.72|34.67|36||34.39|33.8|33.61|34.28|35.84|33.99|36.89|36.36|34.7|37.1|36.09|37.68|37.17|37.2|34.06|33.4|31.83|32.4|32.99|31.94|32.81|30.59|30.11|28.48|28.8|27.15|26.29|28.34|27.13|27.13|27.75
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|13.308|13.725|13.658|14.183|14.592|14.875|14.342|14.125|14.35|14.7|14.6|15.825|16.333|16.45|16.483|16.333|15.658|15.567|16.533|16.792|16.008|17.067|16.75|16.533|15.642|15.058|14.45|14.367|14.208|14.092|13.975|13.542|13.458|13.617|14.242|13.725|14.067|13.983|14.358|13.425|13.358|12.958|13.217|14.108|14.35|13.35|13.258|13.492|14.033|14.675|14.942|15.392|15.433|15.608|15.492|16.175|15.192|14.992|15.158|14.133|13.542|13.717|14.35|13.833||14.808|13.808|13.217|13.267|12.95|12.642|12.783|12.017|12.058|11.667|10.825|10.967|10.833|10.992|11.625|11.258|11.783|11.933||11.533|10.808|11.033|11.133|10.467|10.717|10.667|11.058|11.217|10.8|11.217|11.233|11.075|11.125|12.075|12.358|11.925|12.6|11.817|11.733|12.125|12.275|11.35|12.05|11.658|11.167|10.892|11.633|11.983|12.95|15.15|14.93|14.39|14.66|14.42||14.09|12.83|12.06|12.9|12.7|12.2|12.25|13.13|13.29|14.01|14.48|15.28|15.04|13.68|14.72||15.91|16.24|16.2|15.87|16.85|17.48|16.77|16.99|17.09|17.95|18.09|19.3|18.92|18.73|18.69|17.03|16.67|17.24|16.19|17.1||18.177|18.723|20.631|20.246|20.308|19.631|20.646|19.9|18.415|19.269|18.492|16.554|16.585|15.139|15.338|14.361|14.961|15.423|14.761|14.992|14.523|13.792|14.392|14.854|14.846|16.354|15.639|15.623|15.761|14.615|13.515|13.069|13.123|13.408|13.215|12.8|12.177|12.831|12.385|12.931|12.692|12.277|11.254|11.085|10.615|12.9|13.554|14.361|13.662|14.2|13.662|14.746|13.946|15.654|16.639|18.746|18.061|18.546|18.192|17.385|18.046|18.354|18.454||17.269|16.554|17.1|18.185|19.469|17.354|18.469|17.846|16.646|18.108|18.462|16.331|16.7|16.408|16.077|15.254|14.577|14.654|13.9|13.261|13.831|13.692|13.531|12.069|12.585|12.808|13.231|15.046|13.531|13.546|13.223
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|2.12|2.12|2.18|2.27|2.36|2.36|2.46|2.45|||||||||||||2.07|2.13|2.19|2.17|2.14|2.07|2.06|2.13|2.15|2.19|2.23|2.16|2.16|2.25|2.29|2.11|2.07|2.02|2.05|2.04|1.94|1.96|1.94|2|2|1.96|2.19|2.32|2.37|2.5|2.52|2.52|2.48|2.42|2.36|2.5|2.49|2.48|2.54|2.73|2.75|2.84|2.93|2.83||2.81|2.78|2.82|2.72|2.63|2.62|2.67|2.63|2.66|2.56|2.39|2.58|2.6|2.71|2.84|2.81|2.84|2.82||2.65|2.64|2.86|2.74|2.56|2.46|2.69|2.86|2.37|2.6|2.67|2.69|2.8|2.79|3.06|2.68|2.794|3.075|3.006|3|2.975|3.075|3.019|3|2.819|2.538|2.469|2.812|2.913|3.1|3.038|3.081|2.931|2.981|2.737||2.706|2.569|2.4|2.525|2.556|2.606|2.819|3.125|3.25|3.462|3.556|3.769|3.719|3.506|3.819||3.219|3.959|3.991|3.819|4.094|4.372|4.178|4.291|4.1|4.475|4.428|4.272|4.05|3.716|3.678|3.497|3.441|3.575|3.831|4.359|4.141|4.044|3.906|4.131|4.219|4.031|3.775|3.888|3.716|3.997|3.706|3.844|3.803|3.763|3.394|3.266|3.309|3.375|3.181|2.959|2.978|3.016|2.8|2.881|3.003|3.069|3.009|3.294|3.328|3.119|2.894|2.856|2.781|2.694|2.744|2.819|2.891|2.894|2.663|2.737|2.791|2.644|2.519|2.319|2.394|2.234|2.581|2.569|2.656|2.566|2.816|2.647|2.856|2.878|3.153|3.572|3.831|4.056|4.028|3.856|3.994|3.812|3.856|4.156||3.672|3.566|3.891|3.969|4.422|3.812|3.856|4.003|3.725|3.65|3.712|3.362|3.734|3.525|3.541|3.316|3.2|2.994|2.837|2.647|2.881|3.181|3.1|2.825|2.931|2.916|3.066|3.716|3.181|3.394|3.237
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|14.627|14.018|13.546|12.827|13.436|13.191|11.882|11.827|10.164|9.736|8.954|8.482|8.318|7.336|6.991|7.873|7.6|7.482|8.146|8.945|9.9|9.555|9.073|9.273|9.209|9.546|8.164|8.055|8.418|8.945|9|8.673|8.6|8.582|8.764|8.591|8.236|8.009|8.555|8.036|7.664|8.227|7.836|7.9|8.121|7.773|8.75|9.023|9.454|10.22|10.242|9.97|9.818|9.614|9.447|9.818|9.848|10.462|10.008|10.538|10.379|11.106|11.765|11.159||11.348|11.583|11.508|11.576|10.674|10.78|10.629|10.841|9.841|9.386|8.947|10.296|9.871|10.076|10.417|10.106|10.523|10.364||10.129|10.197|10.939|10.992|10.424|11|10.811|10.72|10.553|11.614|11.932|11.568|10.796|10.591|11.03|11.424|11.121|11.841|11.296|12.121|12.742|12.712|12.417|12.667|13.167|12.735|12.068|14.008|14.47|16.333|16.803|15.682|15.576|16|14.053||14.061|13.682|12.826|13.962|15.409|12.303|13.28|11.894|12.167|12.712|13.265|13.258|10|9.015|9.333||8.886|9.72|9.833|10.189|10.182|8.841|8.424|8.886|9.303|8.947|9.394|9.72|9.629|9.477|9.326|9.462|9.697|9.704|9.386|9.856|9.826|10.167|10.341|10.909|10.954|10.364|10.242|10.871|10.977|10.735|11.114|11.394|10.432|10.704|9.386|9.136|8.924|9.796|10.568|10.992|10.046|10.379|9.841|10.038|10.144|9.902|10.447|11.546|10.947|10.652|11.121|10.477|10.136|9.417|9.242|9.773|9.583|9.409|8.871|9.106|9.667|8.038|7.598|7.023|7.136|6.598|7.909|7.864|8.212|7.97|8.197||8.175|9.18|9.591|10.992|10.773|10.909|10.78|10.629|10.674|10.348|10.629|10.992||10.129|10.818|10.576|10.091|10.296|9.591|9.796|9.242|9.038|9.75|9.704|8.735|9.454|9.152|8.78|8.326|8.773|8.273|8.068|7.742|7.932|8.621|8.629|8.508|8.454|7.955|8.492|9.394|9.204|9.598|9.197
08159|1031315|/equities/warom-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.792|2.84|2.76|2.96|2.908|2.868|2.736|2.856|2.756|2.908|2.924|3.076|3.12|2.728|2.724|2.736|2.696|2.832|2.74|2.68|2.696|2.86|2.912|2.8|2.724|2.728|2.62|2.796|2.996|3.116|3.156|2.944|2.92|3.048|3.124|2.896|2.7|2.668|2.752|2.712|2.632|2.684|2.536|2.608|2.7|2.448|2.776|2.896|2.976|3.168|3.236|3.06|3.06|3.219|3.2|3.365|3.288|3.28|3.445|3.395|3.421|3.707|3.757|3.597||3.645|3.621|3.581|3.731|3.805|3.787|3.685|3.451|3.563|3.419|3.331|3.363|3.291|3.371|3.539|3.565|3.789|3.704||3.717|3.541|3.685|3.696|3.488|3.563|3.565|3.672|3.496|3.512|3.52|3.643|3.765|3.965|3.923|3.893|3.779|3.949|3.995|4.072|4.043|4.259|4.187|4.155|4.187|4.117|4.019|4.379|4.512|4.469|4.528|4.52|4.288|4.293|4.317||4.531|4.109|4.173|4.12|4.336|4.501|4.667|4.813|4.973|5.125|5.088|5.224|5.144|5.008|5.216||4.928|5.029|4.824|4.859|5.048|5.331|5.168|5.451|5.261|5.309|5.203|5.053|4.891|4.848|4.597|4.149|4.517|4.891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|||||12.43|11.99|10.2|10.27|9.84|10.19|10.6|9.69|9.88|9.44|9.32|9.36|8.97|8.61|9.31|9.23|9.01|9.68|9.56|9.83|9.39|9.14|8.51|8.66|9.6|9.75|10.08|9.37|9.37|9.23|9.53|9.26|9.23|9.2|8.78|8.94|8.87|8.72|8.49|8.59|7.98|8.11|8.77|8.54|8.65|9.19|9.34|9.06|8.62|8.69|8.51|8.57|8.36|8.52|8.73|9.44|9.81|9.42|9.2|9.17||9.28|9.14|9.19|9.71|9.15|8.89|9.02|8.98|9.29|8.86|8.1|8.62|8.65|9.16|9.69|10.09||10.67||10.39|9.96|9.9|9.58|9.06|9.45|9.36|9.55|8.88|9.83|10.56|10.63|14.17|13.2|13.31|13.81|13.07|14.1|12.76|12.82|11.01|9.71|9.93|11.05|10.78|10.35|9.39|10.95|12.37|13.18|11.58|10.79|10.79|10.36|9.84||8.17|8.29|7.7|8.91|11.7|12.62|15.25|16.73|18.32|17|14.93|14.06|13.37|12.53|12.98||11.58|12.18|12.74|12.82|13.57|13.98|13.35|14.34|13.99|13.52|13.5|13.13|12.98|11.96|11.82|11.02|12.17|10.99|11.35|12.82|13.29|13.36|13.37|14.6|14.49|14.36|14|14.05|14.07|14.72|14.66|14.79|15.1||14.35|13.62|13.63|13.95|13.79|13.88|15.04|15.11|14.9|15.26|16.21|17.16|15.29|15.07|15.06|14.49|14.86|15.1|14.81|14.99|14.99|16.35|15.49|15.4|15.77|16.4|15.99|15.44|15.48|15.17|13.36|13.25|13.89|13.05|13.35|12.63|13.6|12.26|13.65|14.15|14.46|16.8|16.63|15.27|14.82|14.43|13.36|12.74|12.54|13.27||12.16|11.83|11.94|13.11|14.56|13.62|14.71|15.54|15.64|16.88|17.45|16.83|16.93|16.18|16.37|15.64|16.61|15.07|14.49|13.99|15.8|16.72|14.88|15.02|16.08|15.16|14.86|15.66|13.8|12.99|13.39
08163|1008995|/equities/western-mining-co|SHANGHAICOMP|5.33|5.02|5.07|5.25|5.3|5.19|5.22|5.16|5.06|5.28|5.19|5.42|5.43|5.34|5.21|5.25|5.11|5.04|5.36|5.38|5.42|5.8|5.93|5.81|5.8|5.61|5.63|5.85|5.86|6.03|6.18|6.06|6.08|6.17|6.39|6.11|6.1|5.93|6.09|5.89|5.64|5.64|5.56|5.71|5.64|5.41|6.18|6.57|6.8|7.15|7.06|7.1|7.11|7.06|6.88|7.06|7.02|7.17|7.18|7.6|7.7|7.51|7.86|7.84||8.46|7.98|7.61|7.96|7.67|8|7.6|7.44|7.34|7.11|6.69|7.08|7.05|7.31|7.66|7.54|7.99|8.03||7.99|7.84|8.24|7.88|7.49|8|8.08|8.34|8.1|8.21|8.24|8.27|8.42|8.56|9.16|9.58|9.36|9.88|9.6|9.6|10.18|10.55|10.11|10.17|10.04|9.91|9.65|10.87|10.77|11.39|11.21|11.26|10.67|10.64|10.36||10.39|9.65|9.02|9.37||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|13.46|14.24|14.87|15.27|15.05|13.9|13.77|13.53|14.17|14.21|13.22|14.17|14.93|14.58|14.5|14.11|13.69|15.03|15.12|14.55|15.73|16.05|15.91|14.14|14.19|12.38|11.31|11.34|11.23|10.87|9.92|9.69|9.34|9.59|9.41|9.03|9|9.56|9.72|||||||||||||9.96|9.74|9.04|8.53|8.1|8.3|8.14|8.19|8.41|8.58|8.6|8.55|8.3||7.87|7.5|7.29|7.82|7.1|7.46|7.52|7.34|6.81|6.67|6.34|6.59|6.48|6.5|6.84|6.62|6.77|6.82||6.52|6.93|7.38|7.13|6.81|7.11|7.64|7.58|7.34|7.28|7.52|7.61|8.06|8|8.17|8.54|8.32|8.99|8.92|8.98|8.36|8.66|8.27|8.73|7.99|7.63|7.34|7.86|8.06|9|8.86|8.92|8.22|7.74|7.44||7.56|7.3|6.98|6.97|7.06|7.76|9.61|10.01|10.04|10.04|10.92|10.61|9.97|9.28|10.14||9.75|10.1|10.61|10.53|10.76|11.29|10.73|10.55|11.48|12.92|12.9|12.59|11.9|11.98|11.56|10.91|10.97|11.09|11.3|12.97|12.28|12.36|12.34|13.58|13.41|14.04|13.88|15.25|13.91|14.36|14.27|12.45|12.28|12.21|10.99|10.78|10.95|11.64|12.37|12.33|12.97|13.5|13.18|13.34|14.03|13.1|14.01|14.74|14.7||12.75|12.669|12.344|12.113|12.375|12.625|13.069|12.156|12.581|11.956|12.088|11.756|11.244|10.306|10.306|9.188|11.613|11.556|12.425|11.944|12.694|11.75|12.181|11.45|13.931|16|15.906|15.944|16.356|16.5|16.712|16.387|17.144|17.163||15.156|15.719|15.55|16.844|15.637|14.481|15.756|14.606|14.912|15.406|14.956|14.756|15.194|15.819|14.275|11.994|10.594|10.65|10.281|9.644|9.55|9.744|8.394|8.062|8.05|7.531|7.85|8.325|9.006|8.644|8.656
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08169|100859|/equities/join-in|SHANGHAICOMP|11.05|11.45|10.37|11.67|11.91|11.83|11.77|12.48|11.8|13.23|13.78|14.59|14.89||||12.5|15.43|15.46|16.57|14.74|16.68|16.1|16.4|15.34|13.89|12.88|12.63|13.77|14.89|12.83|11.34|10.95|11|10.86|10.92|11.54|10.93|11.19|12.43|12.27|11.5|9.71|9.2|9.58|8.98|10.61|11.74|12.06|13.69|13.86|14.34|14.39|12.18|12.26|12.26|12.55|12.26|13.04|11.72|||||||10.48|9.91|10.12|10.07|10.2|10.01|9.03|9.11|8.89|8.28|9.3|9.5||10.12|9.75|9.62|9.65||9.73|9.38|9.85|9.95|9.61|9.43|10.58|9.77|9.25|10.22|10.46|10.12|11.4|10.35|10.59|11.03|10.36|11.5|11.44|10.9|11.76|9.54|9.4|10.45|10.9|9.96|8.44|8.86|6.54|7.31|7.38|7.57|7.6|6.68|6.4||6.26|6.5|5.76|6|6.23|7.39|8.58|8.27|8.67|8.63|9.6|9.6|9.63|9.25|8.37||8.71|8.59|8|8.62|8.74|9.41|9.06|9.92|9.52|8.36|8.73|8.92|9.13|8.82|8.78|7.64|8.6|9.66|9.62|9.11|9.5|9.09|8.9|9.97|10.34|11.03|11.54|9.94|10.6|9.54|8.47|8.25|8.78|7.9|7.39|7.34|7.16|8.12|8.95|9|8.78|8.04|7.69|8.17|8.09|7.94|8.91|9|8.91|8.75|8.67|9.51|9.51|8.07|8.21|8.71|8.73|8.16|8.34|7.9|7.78|7.86|7.7|7.18|7.03|6.61|7.2|7.14|7.24|6.92|7.27|6.95|7.66|7.57|8.01|9.04|9.29|9.7|9.69|9.75|9.7|8.66|8.75|8.79||8.33|8.25|8.22|9.04|9.37|9.42|9.3|9.26|9.15|10.24|10.42|8.82|9.44|8.78|8.89|8.23|8.93|8.33|8.12|7.69|7.71|8.15|7.99|7.89|7.85|7.98|8.94|9.36|9.16|9.93|10.47
08170|102952|/equities/wintime-energy|SHANGHAICOMP||||1.827|1.861|1.642|1.642|1.685|1.615|1.696|1.715|1.927|1.885|1.812|1.785|1.892|1.827|1.892|2.05|2.092|2.208|2.338|2.419|2.442|2.396|2.358|2.365|2.315|2.327|2.4|2.454|2.538|2.554|2.569|2.65|2.592|2.585|2.619|2.677|2.535|2.377|2.315|2.25|2.4|2.273|2.25|2.6||3.292|3.415|3.231|3.25|3.185|3.092|3.139|3.389|3.715|4.204||||||4.669||5.115|4.919|4.358|4.223|3.696|3.712|3.585|3.577|3.442|3.319|3.019|3.165|2.885|3.069|3.304|3.188|3.423|3.242||3.361|2.927|3.212|3.254|2.8|3.131|3.319|3.55|3.546|3.465|3.546|3.588|3.485|3.492|3.65|3.973|3.896|4.373|4.004|3.712|3.846|4.108|3.735|3.787|3.671|3.429|3.15|3.498|3.465|3.89|3.636|3.519|3.194|3.131|3.042||2.965|2.915|2.696|2.788|2.752|2.74|3.006|3.106|2.979|3.004|3.037|2.985|2.885|2.654|2.835||2.79|2.65|2.77|2.84|2.92|3.05|2.94|3.08|3.19|3.25|3.49|3.24|3.23|3.27|3.19||3.07|3.06|3.03|3.24|3.15|3.09|3.24|3.37|||3.35|3.38|3.34|3.26|3.22|3.14|3.2|3.13|3.18|3.01|3.05|3.01|3.14|2.95|2.89|3.17|3.06|3.06|3.07|2.95|3.26|3.5|3.53|3.42|3.39|3.05|2.84|2.68|2.8|2.89|2.91|2.87|2.87|2.8|3|3.02|2.86|2.77|2.77|2.71|3.31|3.01|3.2|2.94|3.04|2.93|2.9|3.09|3.1|3.35|3.39|3.15|4.04|3.24|3.37|3.3|3.1|3.12||2.83|2.83|3.01|3.15|3.47|3.16|3.2|3.3|3.19|2.69|2.99|2.27|2.4|2.15|2.14|1.96|2.09|1.85|1.74|1.58|1.65|1.85|1.78|1.74|1.75|1.63|1.74|2.03|2.09|2.1|1.87
08171|100722|/equities/wolong|SHANGHAICOMP|6.81|7.36|7.27|7.89|7.59|7.47|7.36|7.9|7.07|7.55|7.87|7.85|8.09|6.9|6.56|6.74|6.06|6.18|6.41|6.26|6.61|7.02|6.73|6.79|6.53|6.4|6.33|6.57|7.01|7.18|6.52|6.25|6.14|6.36|6.24|6.46|5.92|6.31|6.11|6.25|6.14|6.22|6.15|6.38|6.09|5.4|6|5.25|5.36|5.65|5.38|5.24|5.22|5.18|5.08|5.38|5.56|5.41|5.18|5.23|4.99|5.05|5.22|5.12||5.08|5.11|5|5.23|5.24|||||||3.94|3.9|4.09|4.29|4.28|4.45|4.5||4.39|4.55|4.81|4.98|4.69|4.83|4.74|4.9|4.71|4.77|4.86|4.91|5.02|5.01|5.22|5.37|5.28|5.86|5.8|5.79|5.93|6.2|6.32|6.23|6.06|5.67|5.52|6.08|6.32|6.62|6.04|6.04|5.79|5.55|5.56||5.53|5.15|4.9|5.05|5.18|5.88|6.63|6.9|7.31|6.73|6.9|7.14|6.9|6.48|6.92||6.77|7.13|7.15|7.15|7.43|7.39|7.05|7.44|7.43|7.71|8.6|9.17|8.84|8.71||7.922|8.592|8.673|8.561|9.349|9.693|9.581|9.712|10.569|10.244|10.557|10.476|11.095|11.483|11.176|11.214|10.82|10.494|10.056|9.8|9.556|9.349|9.743|10.388|10.507|10.951|11.427|11.402|11.69|12.203|12.009|10.976|10.889|11.464|10.832|10.582|10.989|10.701|11.089|11.201|11.714|11.045|10.138|10.238|10.682|10.738|10.244|10.15|9.712|11.427|10.501|11.765|11.546|12.578|11.352|11.858|10.382|11.251|12.515|11.283|12.209|11.458|11.308|10.682|10.257|10.257|10.069||10.022||9.536|8.958|9.44|9.786|12.058|10.037|8.766|8.616|8.212|8.852|8.766|8.467|9.286|9.112|9.175|8.713|8.91|9.103|8.891|8.506|8.804|7.918|7.971|7.63|7.75|7.837|7.225|7.957|7.745|6.734|6.879
08172|100406|/equities/wolong-real-es|SHANGHAICOMP|3.49|3.4|3.25|3.49|3.55|3.77|3.47|3.64|3.62|3.87|4|3.24|2.87|2.7|2.7|2.72|2.62|2.61|2.75|2.8|2.8|2.94|2.94|2.96|2.93|2.92|2.92|2.97|2.97|3.1|3.2|3.12|3.11|3.18|3.3|3.15|3.17|3.09|3.06|3.09|3.01|3|3.04|2.89|2.81|2.82|3.04|3.19|3.3|3.45|3.47|3.45|3.34|3.33|3.29|3.45|3.34|3.4|3.37|3.47|3.39|3.49|3.74|3.71||3.93|3.89|3.85|4.1|3.95|4.07|3.97|3.61|3.68|3.52|3.35|3.48|3.42|3.7|3.93|3.65|3.64|3.54||3.51|3.49|3.72|3.77|3.55|3.64|3.66|3.79|3.69|3.74|3.95|4.21|4.25|4.6|4.52|4.69|5|5.19|4.35|4.23|4.14|4.42|4.61|4.32|4.12|3.9|3.85|3.91|4|4.45|4.38|4.54|4.16|3.94|3.78||3.79|3.63|3.56|3.79|3.71|3.73|3.99|3.92|4.02|4.43|4.32|4.49|4.27|3.92|4.36||4.34|4.76|4.54|4.58|4.84|4.99|4.75|4.95|5.06|5.28|5.56|5.46|5.5|5.48|5.43|5.24|5.46|5.55|5.63|6.38|6.2|6.13|6.16|6.48|6.75|6.54|6.5|6.5|6.24|6.34|6.46|6.22|6.29|6.17|6.09|6.07|6.07|6.45|6.54|6.22|6.81|6.75|6.59|6.77|6.79|6.73|6.84|7.49|6.95|6.88|7.03|6.84|6.83|6.84|7.18|6.56|6.77|6.85|7.29|7.52|7.5|7.71|7.37|6.9|7.08|6.96|7.73|7.84|7.73|7.68|7.1|7.15|6.11|6.38|6.08|6.39|7.45|8.23|8.64|8.56||8.9|9.044|9.85||9.478|8.983|8.739|9.389|9.428|8.717|7.467|7.256|7.05|7.917|7.811|7.75|7.928|7.772|6.483|5.972|5.917|5.667|5.339|5.106|5.356|5.539|5.65|5.494|5.139|5.017|5.583|5.806|5.956|6.322|6.022
08173|1162084|/equities/wpg|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|3.877|3.913|3.944|4.328|4.503|4.323|4.282|4.482|4.477|5.328|5.092|6.313|6.215|5.877|5.939|5.99|5.62|5.58|5.728|5.744|5.831|5.59|5.615|5.4|5.821|5.513|5.133|5.021|4.81|5.651|5.405|4.769|4.667|||3.846|3.892|3.333|3.261|3.185|2.979|2.856|2.703|2.918|2.805|2.733|3.056|3.303|3.354|3.528|3.154|3.128|3.062|3.077|2.995|3.154|3.026|3.097|2.99|3.205|3.103|3.261|3.533|3.415||3.713|3.472|3.487|3.677|3.467|3.703|3.615|3.338|3.22|2.995|2.867|3.251|3.159|3.159|3.277|3.185|3.292|3.277||3.159|3.077|3.39|3.395|3.256|3.179|3.21|3.308|3.185|3.241|3.359|3.21|3.431|3.808|4.218|4.462|4.427|4.658|4.423|4.756|4.897|5.09|5.085|4.902|4.444|4.214|4.269|6.622|7.122|6.994|6.34|6.231|5.942|5.577|5.468||5.41|5.237|4.782|5.026|4.859|4.718|5.154|5.41|5.744|5.596|6.013|6.205|5.769|5.308|6.103||5.885|6.192|6.679|7.045|7.103|7.468|7.224|7.468|7.699|7.763|7.942||10.655|10.128|9.617|9.022|9.139|9.389|9.472|11.044|10.883|10.556|10.194|10.383|10.267|9.783|9.544|9.839|9.405|9.783|9.878|9.267|9.35|9.056|8.644|8.578|8.544|8.95|9.294|8.961|9.644|9.961|9.956|9.661|10.083|10.189|11.239|11.533|11.622|10.905|11.056|11.544|11.255|10.867|11.383|10.683|10.817|10.278|10.172|10.333|9.711|9.394|8.8|7.989|8.25|7.533|9.355|8.933|9.428|9.178|9.833|9.283|10.239|11.828|11.633|12.828|12.322|11.989|11.6|11.189|11.511|11.155|11.883|11.739||12.405|11.817|11.694|12.439|13.778|14.55|14.755|12.778|12.217|13.172|13.811|11.494|11.144|10.661|10.478|9.867|9.333|8.694|8.3|7.972|8.461|8.667|8.728|8.255|8.905|8.894|8.867|10.339|10.044|10.167|8.778
08175|102951|/equities/double-company|SHANGHAICOMP|||||6.36|5.67|5.53|5.66|5.53|5.88|5.58|5.74|5.74|5.32|5.37|5.17|4.96|4.8|5.12|5.16|4.85|4.97|4.91|5.4|5.42|5.5|5.44|5.53|5.33|5.59|5.62|5.08|4.97|5.18|5.11|5.29|5.04|4.68|4.5||||4.29|4.38|4.46|4.13|4.38|4.68|4.73|5.41|5.21|5.08|5|5.32|5.29|5.59|5.44|5.51|5.35|5.67|5.22|5.22|5.15|5.17||5.34|5||||||||||3.75|3.78|3.94|3.94|3.77|4|3.92||3.81|4.17|4.08|4.08|3.81|3.98|3.92|3.99|3.81|4.07|4.19|4.19|4.32|4.14|4.38|4.53|4.42|4.88|4.86|4.64|4.54|4.59|4.54|4.71|4.79|4.45|4.24|4.87|4.43|4.45|4.29|4.3|4.19|3.85|3.79||3.56|3.43|3.27|3.75|3.94|3.52|4.16|5|4.37|4.48|4.67|4.95|4.87|4.43|4.38||4.21|4.63|4.69|4.78|5.21|4.99|4.76|4.7|4.91|5.09|5.4|11.15|10.79|10.83|10.64|10.13|10.56|10.85|10.16|11.4|11.97|11.85|11.39|13.05|13.31|13.76|13.32|13.75|14.3|13.69|14|13.39|12.23|12.5|11.22|11.56|11.16|11.82|11.76|11.12|10.96|11.58|11.29|12.03|10.4|10.35|11.78|11.34|11.36|10.92|9.99|10.71|10.79|9.93|9.79|10.12|10.65|10.72|9.82|9.78|9.83|9.14|8.95|8.33|8.23|7.53|8.87|8.4|8.61|8.26|8.91|8.52|9.52|10|10.25|11.59|12.18|12.92|13.09|14.08|12.01|11.99|10.84|10.98||10.62|10.55|10.6|12.74|11.84|11.35||10.74|10.3|11.57|11.64|10.88|12.6|11.96|11.86|10.9|12.05|11.57|11.34|10.89|11.12|12.95|12.36|12.05|12.98|10.37|9.02|10.72|||
08176|100381|/equities/eastlake-tech|SHANGHAICOMP|4.98|5.07|5.04|5.25|5.34|5.21|5.23|5.16|4.91|5.06|4.95|5.25|5.34|5.14|5.09|5.35|4.89|4.96|5.52|5.49|5.65|6.42|6.27|6.16|6.11|6.09|5.95|5.72|6.54|6.14|6.27|5.91|5.86|6.3|5.85|5.57|5.91|5.31|5.37|5.68|5.06|5.01|5.52|5.18|5.25|5.08|6.06|6|6.3|6.76|6.98|6.09|5.68|5.32|5.3|5.65|5.48|5.63|5.8|6.2|5.98|6.31|6.47|5.81||5.86|5.8|5.69|6.11|5.88|5.45|5.45|5.29|5.19|4.97|4.92|5.64|6.04|5.74|6.1|6.29|6.64|6.64||6.57|6.46|6.83|7.1|6.71|6.75|7.37|7.55|6.6|7.09|7.2|6.99|7.13|6.79|7.27|7.55|7.6|7.76|7.35|7.77|7.97|8.54|8.32|8.88|8.07|7.54|7.17|8.42|8.6|8.88|9.52|9.89|||||||||||||||||||||||||||||||||||||||||||8.79|9.31|9.73|9.99|9.99|10.34|10.28|10.36|10.8|10.4|9.5|8.97|8.74|8.56|8.64|9.12|10.01|9.63|9.53|10.41|10.06|9.39|9.97|9.78|10.16|11.43|11.41|11.97|11.2|10.79|10.64|10.05|10.32|10.56|10.23|10.54|9.6|9.69|10.19|9.71|9.66|7.98|7.71|7.39|8.47|8.37|8.67|8.64|9.02|8.38|9.44|10.41|9.72|11.62|11.78|11.66|11.79|12.27|11.22|11.5||11.272||10.339|9.789|9.083|9.05|7.861|7.261|6.111|6.167|5.872|6.433|6.444|5.372|6.022|4.9|4.528|3.967|4.2|3.978|3.778|3.567|3.822|4.033|3.811|3.683|3.806|3.683|3.783|4.017|3.994|3.989|4.15
08177|100882|/equities/hangshang|SHANGHAICOMP|6.431|6.446|6.739|6.962|7.085|7.008|6.869|6.869|6.777|6.962|6.962|7.038|7.477|6.946|7.162|6.469|6.246|6.1|6.423|6.3|6.439|6.739|6.646|7.054|6.969|7.154|6.462|6.8|7.239|7.654|7.761|7.423|7.515|8.015|7.946|7.631|7.885|7.246|7.131|7.146|7.292|7.131|7.208|7.785|8.077|8.046|7.931|8.392|8.723|8.646|9.062|9.5|9.2|8.931|8.792|8.854|8.292|7.915|8.492|12.34|12.18|11.7|12.6|11.34||10.59|10.24|9.52|8.99|8.92|8.98|8.71|8.36|8.75|8.37|8.16|9.17|8.9|9.09|9|8.36|9.05|8.6||8.84|9.57|8.83|8.11|7.95|7.71|7.69|7.23|6.82|6.97|7.02|6.72|6.58|6.79|6.36|6.31|6.05|6.3|6.12|6.25|6.36|6.44|6.19|6.22|6.13|5.79|5.55|5.93|6.09|6.36|6.26|6.28|6.05|5.66|5.57||5.39|5.26|5.05|5.52|5.65|5.75|6.33|6.63|7.13|7.17|7.25|7.16|7|6.55|7.15||7.43|8.31|8.27|7.98|8.06|8.26|7.84|8.21|8.5|8.67|9.35|9.27|9.1|8.93|9.01|8.62|9.57|9.36|8.47|9.32|9.52|9.94|8.83|9.96|9.97|9.84|10.08|9.86|9.7|9.71|10.1|9.33|9.59|9.65|9.69|9.39|9.57|8.32|9.23|9.37|9.84|10.25|10.42|9.6|9.23|9.05|9.19|9.42|8.85|8.93|7.97|8.72|8.63|8.38|8.77|8.7|7.58|7.21|7.05|7.28|7.38|6.92|6.72|6.17|6.29|5.88|6.87|6.83|7.23|7.25|7.29|7.22|7.12|7.38|7.55|8.35|8.5|8.83|8.78|9.19|8.35|8.02|8.09|8.1||7.62|7.65|7.69|8.14|8.15|7.83|7.9|7.63|7.52|8.22|8.28|8|8.12|7.82|7.68|7.24|7.62|7.95|7.44|7.16|6.79|7.02|6.76|6.61|6.57|6.37|6.69|7.12|7.2|7.44|7.12
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|7.63|7.82|7.62|8.3|8.19|8.09|8.16|7.9|7.65|8.27|8.12|7.91|8.03|7.46|7.32|7.57|7.2|7.29|8.06|7.82|7.8|8.2|8.27|8.2|7.89|7.67|7.81|7.65|7.6|7.3|7.34|6.98|6.81|7.1|7.15|6.94|6.82|6.97|7.08|7.23|7.37|7.3|6.67|6.67|6.5|6.62|7.1||7.43|8.12|7.43|7.33|7.36|6.51|6.34|6.99|6.7|6.79|6.85|7.33|6.74|6.83|7.27|6.31||6.2|6.15|5.93|6.25|5.69|5.82|5.83|5.82|5.74|5.3|4.94|5.52|5.38|5.54|5.87|5.79|6.12|6.21||6.54|6.35|6.53|6.41|5.96|6.57|6.56|6.83|6.91|6.72|6.81|6.92|6.87|6.96|7.55|8.08|7.58|7.97|7.71|7.85|8.03|7.84|7.54|7.41|7.32|7.2|7.03|7.79|||||||||6.71|6.58|6.26|6.86|6.86|6.56|7.34|7.92|7.96|8.18|8.06|8.01|7.55|6.98|8.02||8.09|8.76|8.83|8.46|8.08|8.49|8.27||9.21|8.85|8.84|8.45|8.23|8.22|8.08|7.68|8.33|8.21|7.84|8.75|8.69|8.52|8.37|8.98|9.22|8.98|8.75|8.89|8.52|8.73|9.16|8.63|8.88|8.6|8.46|7.69|7.74|8.45|8.95|8.9|9.84|8.97|8.78|9.13|9.35|9.07|9.25|9.81|9.28|9.03|9.04|9.27|9.13|8.88|9.22|10|9.15|9.17|8.72|8.76|8.89|8.96|8.1|7.71|7.28|6.96|8.14|7.45|7.9|7.58|8.18|7.47|8.51|8.59|9.38|10.28|10.24|10.89|11.12|11.56|9.24|8.53|9.01|9.35||8.09|7.96|7.93|8.01|8.6|7.94|8.18|8.15|8.13|8.8|8.71|7.61|8.34|7.88|7.65|6.5|6.7|6.19|6.07|5.85|6.07|6.31|6.39|5.96|5.98|5.83|6.2|6.78|6.86|6.93|6.78
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08180|100879|/equities/xianglong-pow|SHANGHAICOMP|5.1|5.1|5.5|5.8|6.34|5.72|5.71|5.53|5.39|5.02|4.66|4.78|4.86|4.86|4.85|4.59|4.46|4.36|5|4.97|5.06|4.95|5.07|5.55|5.64|5.68|5.64|5.43|5.58|5.46|5.11|5.04||||||||4.8|4.49|4.45|4.32|4.29|4.47|4.21|4.73|4.79|4.92|4.41|4.35|4.38|4.23|3.98|4.09|4.05|4.07|4.08|4.1|4.24|4.18|4.3|4.26|3.79||4.08|4.07|3.77|3.77|3.45|3.37|3.55|3.47|3.5|3.28|3.35|3.65|3.31|3.55|3.68|3.53|3.6|3.43||2.89|2.99|3.13|3.01|3.21|||||||||||||||||||3.75|3.57|3.33|3.23|3.58|3.66|3.94|3.9|4.04|3.92|3.72|3.59||3.35|3.23|3.09|3.19|3.24|3.2|3.78|4.36|4.83|5.13|5.06|5.19|5.16|4.96|5.37||5.54|5.9|5.99|6.06|6.02|6.31|6.17|6.46|6.68|6.97|6.79|7.18|7.14|7|6.73|7.06|6.82|6.57|6.48|7.04|7.23|7.12|6.97|6.92|6.96|6.79|6.52|6.77|7.79|7.32|6.64|6.66|6.75|6.43|6.51|6.58|6.28|6.25|6.02|5.84|5.96|6.34|6.21|6.65|6.52|6.74|6.25|6.29|6.05|5.99|6.11|7.06|6.99|6.54|6.86|7.02|6.67|6.38|5.8|5.84|6.06|5.7|5.21|4.88|5.23|5.15|6.23|7.79||8.2|7.49|6.98|7.64|8.07|7.51|8.45|8.56|8.74|7.93|8.13|7.74|7.1|7.32|6.97||5.99|5.55|5.75|5.97|5.83|5.5|5.76|5.42|5.34|5.93|6.06|5.88|6.51|6.17|6.1|5|5.53|5.3|5.16|4.81|5.05|5.51|5.36|5.42|5.24|4.59|4.94|5.72|6.17|6.55|6.67
08181|100551|/equities/yangtze-comm|SHANGHAICOMP|12.04|12.25|12.91|13.57|13.56|13.09|12.98|13.16|13.31|13.47|13.34|14.22|14.19|13.86|13.46|13.76|13.3|13.02|14.2|13.37|12.96|14.04|13.85|14.72|13.86|13.61|12.86|13.46|15.64|17.14|16.05|15.66|15.25|15.48|15.34|16.18|15.7|16.2|14.5|15.1|14.67|15.13|14.68|14.07|14.52|14.61|14.81|16.16|16.19|18.18|19.72|19.25|18.22|18.36|18.25|18.87|18.53|17.41|15.71|13.13|13.24|13.49|12.7|12.23||12.35|12.15|11.4|11.84|11.58|11.56|11.39|10.78|10.24|10.13|9.73|10.5|10.37|10.82|11.32|11.21|11.99|11.79||12.06|11.65|12.78|12.25|11.92|10.82|10.73|11.28|10.63|11.09|10.97|10.89|11.42|11.52|12.1|12.2|12.07|13.53|13.13|13.14|13.82|14.01|13.69|14.59|13.99|13.98|13.1|14.78|17.05|15.01|14.4||||10.39||10.04|9.83|9.36|10.28|10.66|11.47|12.23|12.59|13.49|13.78|14.17|13.81|13.38|12.61|13.89||13.81|15.71|15.87|15.23|15.56|15.14|14.73|15.48|16.01|15.37|14.54|14.48|13.81|13.49|13.42|13.02|13.83|13.69|13.58|15.1|15.1|14.96|14.5|15.29|15.43|15.81|15.74|16.67|16.94|16.71|16.09|16.2|15.48|15.35|15.05|14.67|15.36|15.93|17.33|16.33|15.97|17.21|15.81|16.01|16.35|15.99|14.49|15.93|15.08|14.6|13.99|14.44|14.18|14.3|14.04|14.19|14.54|14.15|13.97|13.33|13.8|13.33|12.73|11.9|12.25|11.64|13.06|12.89|13.99|13.23|13.86|13.03|13.4|13.59|14.13|16.33|16.67|17.2|16.94|16.62|16.4|15.16|15.99|16.67||14.99|14.71|15.49|15.18|17.65|13.73|13.49|13.14|11.77|12.69|13.75|10.66|11.97|11.09|10.69|9.92|10.06|9.55|9.27|8.77|9.49|10.13|9.56|9.12|9.41|9.25|9.56|11|11.65|10.53|10.12
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08184|100537|/equities/grand-orient|SHANGHAICOMP|3.263|3.295|3.429|3.513|3.397|3.365|3.372|3.506|4.246|4.146|3.823|4.1|3.946|3.723|3.708|3.592|3.346|3.338|3.739|3.815|3.838|4.023|4.077|4.115|4.092|3.846|3.877|4.061|4.077|4.377|4.9|4.769|4.561|4.1|4.215|3.331|3.477|3.131|3.069|3.092|2.992|2.946|2.877|2.992|2.908|2.923|3.085|3.323|3.346|3.6|3.639|3.569|3.454|3.338|3.277|3.569|3.492|3.654|3.769|5.2|5.3|4.55|4.61|4.67||4.68|4.54|4.53|4.73|4.51|4.61|4.59|4.3|4.23|4.1|3.92|4.2|4.18|4.62|4.55|4.71|4.85|4.77||4.9|4.79|5.24|5.25|4.98|5.19|5.34|5.79|5.52|5.41|5.34|5.4|5.65|6.02|6.33|6.21|6.18|6.75|6.76|6.81|7|7.24|7.1|7.51|7.21|7.12|7|7.46|8.04|8.26|8.09|7.57|7.44|7.11|7.12||6.98|6.83|6.71|7.22|7|7.34|7.88|8.13|8.3|7.9|7.82|8.1|7.6|7.1|7.49||7.64|8.52|8.76|8.96|9.06|9.42|9.13|9.54|9.06|9.26|9.77|10.41|10.2|9.41|9.56|9.21|9.74|9.45|9.7|10.38|10.7|10.5|10.93|11.79|11.55|11.6|11.66|12.11|12.51|12.14|11.78|11.44|11.75|11.75|11.02|10.86|10.89|11.59|12.47|11.99|12.4|12.48|12.59|12.39|12.8|12.64|13.86|13.81|13.62|14.59|12.15|12.96|12.84|12.94|12.67|13.44|11.97|11.39|11.1|10.7|10.71|9.84|9.49|8.68|9.06|8.51||9.456|10.2|9.744|10.088|9.556|9.6|10.162|10.05|10.863|10.037|9.094|8.719|8.481|8.625|8.481|8.706|9.213||9.062|8.512|8.581|8.838|9.381|9.375|8.963|8.944|8.363|9.144|8.688|7.987|9.062|8.781|8.006|7.619|7.537|7.312|6.763|6.444|7.069|6.719|6.856|6.775|6.025|5.794|5.825|6.188|5.925|6.025|6.056
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08186|100645|/equities/huaguang-boil|SHANGHAICOMP|10.7|11.16|10.89|12.23|11.91|11.93|11.7|13.07|11.6|12.73|12.87|12.54|13.01|12.42|11.9|12.02|11.18|11.83|12.11|12.2|12.36|13.19|13.47|13.7|13.85|13.39|13.06|12.13|12.57|11.63|11.19|11.09|11|10.87|11.31|10.94|10.67|10.98|10.98|10.57|10.31|10.12|9.83|9.78|9.5|9.16|10.13|11.71|11.26|12.22|10.93|11.24|10.82|9.6|9.36|10.94|10.55|10.71|11.22|12.21|11.59|12.39|12.72|11.29||10.72|10.82|9.86|10.59|9.85|9.86|9.94|9.93|9.33|8.99|8.59|9.72|10.14|9.7|10.32|10.53|10.94|10.93||10.96|10.78|11.6|11.79|11.03|11.28|11.33|11.58|11.19|11.4|11.39|12.03||12.5|13.14|13.61|13.36|14.14|12.14|12.93|12.96|13.31|12.37|12.71|12.47|12.24|11.91|13.05|13.93|14.63|14.85|14.73|13.91|13.53|13.16||13.34|13.5|10.78|12.99|14.52|14.55|15.58|16.68|18.25|19.11|18.82|18.87|18.13|15.64|16.46||15.85|17|17.66|18.18|17.84|18.85|17.88|18.04|19.31|19.42|20.6|20.46|19.79|19.59|18.75|18.87|20.15|20.13|18.75|20.6|22.05|22.13|21.62|22.83|24.3|25.25|24.79|27.1|26.78|25.33|24.2|24.87|23.91|21.96|21.45|21.01|21.17|22.38|24.71|23.89|23.48|25.73|23.69|22.79|24.44|22.04|21.22|22.99|20.99|20.25|18.37|18|17.6|17.88|18.01|18.12|18.33|16.88|16.95|17.35|16.09|15.36|14.83|13.96|14.07|13.38|15.16|15.02|16.99|16.09|16.83|15.1|17.59|20.73|19.49|21.44|20.92|21.75|22.54|19.41|19.11|18.68|18.74|19.1||17.4|17.37|17.05|18.32|18.32|18.25|18.69|18.35|18.29|20.16|20.05|18.87|20.85|20.52|19.67|17.98|19.68|18.98|19.27|18.5|18.8|19.98|19.19|18.99|18.23|17.01|16.65|18.46|16.94|17.21|17.5
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08190|100794|/equities/taiji-indust|SHANGHAICOMP|4.25|4.02|3.98|4.25|4.11|3.95|4|4.15|4.35|4.84|4.53|4.69|4.79|4.34|4.13|4.1|3.74|3.58|3.59|3.49|3.28|3.43|3.42|3.37|3.18|3.08|2.98|2.95|3.07|3.27|3.35|3.34|3.32|3.36|3.46|3.29|3.18|3.23|2.81|2.87|2.72|2.69|2.66|2.77|2.75|2.68|3.04|3.19|3.21|3.52|3.65|3.33|3.29|3.15|3.11|3.29|3.21|3.25|3.48|3.64|3.59|3.68|3.85|3.91||3.92|4|3.55|3.69|3.57|3.75|3.85|3.54|3.67|4.04|3.45|3.52|2.95|2.91|3.14|3.065|3.26|2.936||2.644|2.524|2.778|2.755|2.644|2.695|2.413|2.343|2.246|2.269|2.362|2.357|2.366|2.315|2.524|2.533|2.505|2.709|2.7|2.889|2.838|2.903|2.857|2.922|2.876|2.741|2.588|2.931|3.32|3.2|2.885|2.746|2.616|2.542|2.487||2.399|2.348|2.297|2.542|2.463|2.454|2.903|3.149|3.176|3.264|3.306|3.542|3.139|2.936|3.357||3.311|3.478|3.691|3.663|3.765|4.089|4.07|3.709|3.839|3.899|4.265|4.39|4.14|4.038|3.755|3.723|3.788|3.945|3.866|4.51|5.01|4.367|4.496|5.029|4.626|4.691|4.649|4.973|4.769|4.83|4.436|4.496|4.487|4.38|4.195|4.103|4.103|3.751|3.922|3.82|3.894|4.205|3.991|4.07|3.996|3.862|4.126|3.802|3.751|3.64|3.552|3.385|3.334|3.366|3.357|3.603|3.413|3.19|3.172|3.176|3.283|3.13|3.065|3.001|2.825|2.718|3.153|3.084|3.214|3.181|3.366|3.232|3.348|3.589|3.644|4.01|4.223|4.445|4.353|4.283|4.408|3.973|3.649|3.667||3.533|3.431|3.547|3.728|4.167|3.741|3.672|3.575|3.441|3.57|3.607|3.427|3.936|3.496|3.403|2.95|3.093|2.917|2.857|2.676|2.838|3.237|2.936|2.806|2.889|2.857|3.01|3.441|3.667|3.76|3.973
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08193|100987|/equities/xiamen-airport|SHANGHAICOMP|14.34|14.71|14.48|15.11|15|14.47|14.08|14.16|13.9|14.34|14.47|15.35|15.69|14.53|14.46|14.6|14.19|14|14.85|14.58|15.03|15.74|16.05|15.96|15.5|15.03|13.99|14.62|14.65|14.85|15.05|13.66|13.55|13.91|13.77|13.45|14.41|12.35|12.13|12.26|12.01|11.85|11.69|12.23|11.92|11.86|12.4|12.85|12.95|13.85|13.68|13.49|13.33|13.16|13.04|13.29|13.19|13.8|13.74|13.86|13.59|13.9|13.91|13.78||14.25|13.77|13.3|13.46|13.28|13.05|13.13|12.86|12.69|12.35|11.97|12.39|12.25|12.58|12.97|12.43|12.52|12.54||12.49|12.39|12.76|12.77|12.45|12.48|12.63|12.65|12.22|12.3|12.53|12.6|13.11|13.35|13.19|13.23|13.22|13.68|13.38|13.73|13.63|13.91|13.52|13.2|12.91|12.94|12.68|13.32|13.41|13.37|13.35|13.3|12.99|12.6|12.5||12.42|12.3|12.05|12.38|12.01|12.47|13.55|13.82|13.7|13.53|14.02|14.08|14.01|13.32|13.56||13.11|13.59|13.44|13.38|13.62|14.12|13.74|13.79|14.09|14.76|14.74|14.95|14.91|14.58|14.65|14.07|14.37|14.23|13.93|14.94|15.27|14.95|15.02|15.77|15.91|16.49|16.27|16.38|15.93|16.4|15.64|15.45|15.26|14.88|14.71|14.6|14.34|14.99|15.21|15.12|15.72|16.24|16.09|15.93|16.52|16.25|16.83|17.7|17.24|17.07|17.34|16.66|16.38|16.69|16.6|17.2|17.02|16.32|16.51|16.82|17.37|17.07|16.7|15.33|16.14|15.68|17.9|17.34|18.37|16.59|17.8|17.18|17.51|17.23|18.45|19.48|20.45|20.78|19.85|20.26|20.4|19.55|19.31|20.31||18.5|18.17|18.2|18.8|19|18.36|18.25|18.07|17.66|19.06|18.71|17.26|19.14|18.43|18.35|16.98|16.62|16.19|16.3|15.68|15.64|15.72|15.66|15.21|15.31|14.97|15.7|16.6|16.53|16.88|16.3
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|5.61|5.94||6.14|6.48|6.28|6.16|6.05|5.96|6.3|6.36|6.7|5.95|5.86|5.84|5.95|5.6|6.03|6.55|6.65|6.58|6.82|6.96|6.94|6.89|6.85|6.63|6.86|6.62|6.85|7.23|6.79|6.75|7.03|6.98|6.89|7.58|6.42|6.67|6.58|6.49|6.26|6.23|6.41|6.35|6.02|6.26|6.68|6.84|7.07|6.82|7.04|6.81|6.53|6.41|7.05|6.85|6.73|6.8|6.38|6.23|6.59|7.13|6.78||7.19|6.57|6.47|6.83|6.4|6.58|6.4|5.73|5.96|5.49|4.8|4.88|4.88|5.02|5.19|4.84|5.06|4.95||4.96|4.86|5.23|5.31|5.03|5.29|5.94|6.09|5.96|6.25|6.29|6.5|6.67|6.85|7.07|7.36|7.05|7.62|7.48|7.35|7.66|7.6|7.64|7.84|7.79|7.42|7|7.15|7.54|7.74|7.54|7.39|6.82|6.86|6.78||6.8|6.06|5.85|6.1|6.15|6.19|6.7|6.4|6.24|6.39|6.77|7.12|7.04|6.24|7.13||7.09|7.41|7.6|7.66|7.86|8.2|7.78|7.95|7.91|8.11|8.05|8.33|8.51|8.46|8.39|7.88|7.78|7.79|7.58|8.72|8.76|8.24|8.23|8.88|9.27|8.62|8.24|8.27|8.28|8.82|8.02|7.36|6.33|6.03|5.99|5.95|5.96|6.26|6.37|6.26|6.61|6.54|6.76|6.31|6.37|6.6|6.64|7.31|7.41|6.98|7|6.48|6.39|6.39|6.39|6.65|6.86|6.76|6.85|6.99|7.11|6.93|6.79||6.48|6.21|6.7|6.68|6.74|6.3|6.48|6.49|6.46|6.13|6.75|6.98|7.52|7.52|7.7|7.3|6.91|6.74|6.57|6.97||6.3|6.35|6.22|6.49|6.5|6.49|6.89|6.58|6.66|7.76|7.59|7.65|7.96|7.82|7.6|6.58|7.01|6.43|6.2|5.96|6.08|6.48|6.61|6.52|6.71|6.83|7.92|7.92|8.02|8.18|7.97
08195|100709|/equities/faratronic|SHANGHAICOMP|26.17|28.93|27.73|27.36|26.52|25.2|24.79|28.68|26.46|26.6|27|25.69|26.79|26.15|26.3|25.6|23.01|21.83|23.76|23.34|21|21.99|20.98|20.82|19.14|18.66|17.19|18.05|18.21|19.49|20.75|18.58|18.58|18.84|18.64|19.26|18.59|19.7|19.05|19.18|19.35|18.75|17.6|17.57|17.85|17.66|17.69|19.51|19.17|21.03|20.93|20.2|20.6|18.04|16.42|16.56|15.88|15.98|16.54|16.73|15.82|17.38|15.92|15.47||15.5|14.81|14.51|15.32|14.68|14.69|14.83|14.32|13.43|13.03|12.62|13.3|13.36|13.62|13.98|13.13|14.17|13.85||14.16|13.75|14.71|15.43|14.54|14.95|14.37|14.9|14.58|12.6|12.62|13.68|14.47|15.26|15.97|15.98|15.49|16.49|15.84|15.9|16.46|16.85|17.17|18.41|17|17.47|16.8|18.26|19.49|20.08|19.23|19.07|18.06|18.58|17.98||16.93|16.23|15.49|16.01|16.15|16.27|17.5|17.86|18.37|18.79|18.47|19.14|18.3|16.81|20.42||20.27|20.6|20.89|21.14|21.67|23.19|22.94|25.16|24.2|24.39|24.14|25.53|24.19|22.42|21.95|20.85|21.35|22.28|21.79|25|24.97|25.61|25.97|25.04|25.22|26.92|26.59|28.49|27.73|28.62|27.39|28.06|26.89|26.64|25.71|25.55|25.75|26.97|29.34|27.5|28.14|29.96|28.81|28.15|30.01|29.68|28.7|30.16|30.26|27.28|25.25|28.64|28.34|26.58|26.67|28.19|29.43|25.91|24.79|25.58|27.02|25.75|23.87|22.47|23.35|21.75|25.39|23.3|25.42|23.17|23.78|24.24|24.6|25.76|26.57|26.07|23.26|21.67|20.95|20.45|18.31|16.51|17.12|17.83||16.99|16.63|16.99|16.57|18.44|17.6|16.46|16.72|13.99|15.6|15.55|15.02|17.29|17|16.85|15.22|15.55|15.39|13.76|13.31|13.6|14.54|13.5|13.61|13.32|13.39|12.17|11.94|12.23|10.58|10.8
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08197|100867|/equities/xiamen-itg|SHANGHAICOMP|5.084|5.181|5.229|5.298|5.288|5.055|4.997|5.055|4.948|5.191|5.171|5.394|5.453|4.968|4.939|5.084|5.006|4.803|5.074|4.822|4.948|5.103|5.229|5.394|5.268|4.841|4.764|4.997|4.929|5.055|5.482|4.618|4.482|4.929|4.803|4.764|5.152|3.997|3.929|3.978|3.861|3.9|3.774|3.9|3.658|3.609|3.832|3.978|4.017|4.25|4.162|4.065|4.007|3.968|3.9|4.027|3.939|4.036|3.958|4.162|4.123|4.075|4.337|4.288||4.531|4.376|4.172|4.415|4.162|4.25|4.269|4.046|4.143|3.91|3.629|3.939|3.9|4.007|4.123|3.958|4.143|4.104||4.046|3.939|4.298|4.356|4.036|4.288|4.444|4.715|4.298|4.453|4.405|4.463|4.706|4.851|5.006|5.2|4.997|5.346|5.229|5.433|5.783|6.229|5.918|5.627|5.006|4.657|4.492|4.764|5.045|4.929|4.482|4.463|4.317|4.201|4.085||4.094|3.842|3.726|3.794|3.823|3.891|4.211|4.308|4.463|4.541|4.686|4.89|4.832|4.482|4.841||4.715|4.909|4.939|4.977|5.016|5.21|4.997|5.171|5.385|5.588|5.841|6.035|5.957||5.866|5.65|5.859|5.896|5.829|6.627|6.918|6.351|6.336|6.612|6.53|6.344|6.292|6.21|6.187|6.493|6.12|6.053|6.015|5.747|5.68|5.59|5.486|5.724|5.933|5.814|5.948|6.105|6.03|5.814|5.933|6.023|6.083|6.68|6.53|6.232|6.262|5.911|5.799|5.866|6.008|6.083|6.187|6.083|6.12|6.165|6.478|6.336|6.03||6.134|5.672|6.348|6.115|6.479|5.873|6.101|5.789|6.171|6.05|6.502|6.778|7.132|7.029|7.025|6.871|6.927|6.726|7.053|7.207||7.062|6.857|6.698|7.146|7.216|6.918|7.286|6.661||6.718|6.97|5.93|6.568|6.352|6.23|5.934|5.889|5.535|5.304|5.092|5.304|5.495|5.576|5.369|5.365|5.369|5.661|6.149|6.173|6.458|6.137
08198|100800|/equities/king-long-moto|SHANGHAICOMP|8.23|8.9|8.95|9.68|8.86|8.95|8.96|10.04||||||||||||||||||8.73|8.86|8.68|8.74|9.49|9.19|9.55|9.48|9.6|9.05|8.99|8.24|8.49|8.66|8.66|8.28|8.54|8.55|8.91|9.83|9.35|9.86|9.98|10.46|10.9|9.86|10.39|9.12|8.14|7.9|8|7.92|7.3|7.49|7.73|7.64|8.46|8.34|7.97||9.1|7.98|7.58|7.02|6.72|6.59|6.77|6.32|6.28|6.08|5.72|5.62|5.9|6.23|6.01|5.18|5.21|5.21||5.04|4.97|5.36|5.33|5.17|5.36|5.64|6.03|5.92|6.22|6.32|6.31|6.3|6.56|6.76|7.01|6.67|7.02|6.54|6.67|6.85|7.03|6.84|7.65|7.5|7.67|7.51|7.69|7.76|8.14|8.28|7.72|7.32|6.95|6.88||6.84|6.65|6.28|6.99|6.93|6.97|7.05|7.02|6.97|7.2|7.33|7.64|7.43|7.02|7.61||7.4|7.6|7.48|7.55|7.47|7.7|7.96|7.71|8.05|8.22|8.4|8.69|8.45|8.45|8.42|7.91|8.24|8.49|8.16|8.93|9.08|9.25|9.32|10.2|10.4|10.67|10.41|11.12|10.79|11.21|11.68|10.83|10.7|10.03|9.53|9.47|9.4|9.87|9.55|9.09|9.28|9.6|9.25|9.6|9.49|9.2|9.29|10.19|10.05|9.91|9.45|9.24|9.09|9.18|9.16|8.46|8.59|8.09|8.1|7.91|8.04|7.59|7.28|6.85|6.84|6.41|7.29|7.22|7.47|7.38|7.83|7.46|8.13|7.97|9.07|10.35|9.86|9.81|9.89|9.38|9.52|9.17|9.68|9.91||9.17|9.01|9.33|9.71|10.66|10.18|10.97|11.02|10.4|11.12|11.22|8.97|9.79|9.27|9.06|9.24|8.59|7.62|7.41|7.12|7.28|7.62|7.55|7.36|7.53|7.75|8.23|8.96|8.84|8.71|9.11
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|14.527|14.26|14.053|15.657|15.178|15.148|13.787|13.84||14.101|12.408|13.61|13.604|12.284|12.349|12.864|12.811|13.03|14.047|13.994|13.976|15.533|16.024|15.994|15.752|16.035|15.822|16.675|16.805|17.124|17.823|17.213|17.302|17.852|18.213|17.201|17.385|17.349|17.55|18.296|16.627|16.55|15.917|17.698|16.923|15.799|17.39|17.935|18.142|19.675|19.947|19.775|19.864|17.746|18.598|18.953|18.757|23.823|23.831|26.169|26.731|28.639|29.392|29.723||32.361|30.223|29.631|31.038|29.277|30.038|29.5|29.677|26.723|25.069|22.492|25.162|26.177|26.185|27.277|26.915|28.685|29.808||31.069|29.746|32.008|32.285|30.277|33.315|33.239|36.731|29.277|28.846|32.177|34.331|34.339|33.777|35.739|37.769|35.769|37.546|35.708|34.6|34.792|35.185|32.354|33.839|33.754|33.485|31.7|34.431|33.115|31.746|29.946|28.677|28.085|27.4|26.5||27.385|25.692|21.592|22.823|22.946|24.092|27.577|28.061|27.854|28.231|29.392|30.477|29.262|27.277|31.777||39.79|41.87|41.46|43.08|44.68|47.58|47.04|48.63|45.49|42.8|44.71|45.09|42.2|41.72|41.21|39.79|42.76|40.48|40.52|42.14|42.41|42.8|42.72|47.74|48.05|52.45|50.85|49.89|48.69|48.04|49.27|47.13|46.52|40.8|41.46|39.51|40.52|43.39|47.59|47.59|47.62|49.11|48.11|46.82|46.9|47.64|52.4|55.67|61.27|43.95|40.91|36.54|35.38|30.67|30.71|34.18|32.03|28.27|26.55|23.75|21.93|21.07|20.22|18.04|18.58|17.33|19.99|19.81|21.31|21.57|21.57|17.95|19.05|19.18|19.34|21.4|19.52|19.21|18.49|16.51|17.29|16.15|16.51|16.45||16.56|15.5|16.01|17.11|18.86|18.94|18.93|18.62|18.26|20.44|20.51|20.1|21.77|22.12|22.52|19.54|19.79|18|18.24|16.64|18.14|18.9|17.87|17.24|17.05|16.31|17.96|19.08|20.44|20.62|19.05
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|4.1|4.152|4.087|4.363|4.222|4.011|4.107|3.978|3.921|4.324|4.152|4.472|4.382|3.773|3.741|3.684|3.716|||||4.363|4.363|4.344|3.934|3.812|3.293|3.325|3.114|3.21|3.203|2.883|2.845|3.018|3.024|2.998|3.242|2.998|2.704|2.614|2.569|2.614|2.678|2.627|2.402|2.338|2.543|2.742|2.896|3.158|2.62|2.595|2.55|2.524|2.466|2.627|2.697|2.575|2.588|4.02|4.03|4.352|4.409|4.153||4.21|4.181|4.106|4.267|4.106|4.2|4.39|3.878|4.011|3.736|3.603|3.944|3.992|4.39|4.333|3.888|4.134|4.55||4.09|4.2|4.4|4.43|4.69|4.79|4.6|4.89|4.58|4.69|4.62|4.68|4.86|5|5.11|5.36|5.26|5.76|5.64|5.86|6.1|6.07|5.77|6.13|6.09|5.85|5.61|6.47|6.38|7|6.78|6.97|6.53|6.26|5.71||5.48|5.18|4.61|5.06|5.33|5.9|6.37|6.05|7|7.05|7.47|6.39|5.36|5.07|5.85||5.24|6.69|5.62|5.73|6.82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08202|101032|/equities/longi-silicon|SHANGHAICOMP|2.584|2.602|2.604|2.898|2.796|2.692|2.525|2.401|2.571|2.502|2.425|2.916|3.066|2.97|3.667|4.181|3.933||||3.669|3.617|3.738|3.883|4.014|4.024|3.914|3.709|3.817|4.167|4.433|4.007|3.798|3.764|3.262|3.521|3.643|3.557|3.217|3.414|2.826|2.824|2.679|2.431|2.248|2.267|2.274|2.138|2|2.169|2.39|1.981|1.769|1.821|1.771|1.793|1.883|1.683|1.721|1.838|2.6|2.827|2.85|2.743||2.783|2.813|2.847|3.067|3.22|2.493|2.253|2.207|2.28|2.163|2.007|2.16|2.187|2.15|2.193|2.233|2.177|2.167||2.2|2.17|2.297|2.287|2.173|2.253|2.303|2.353|2.197|2.36|2.377|2.807|3.07|2.93|3.215|3.167|3.139|3.187|3.148|3.187|3.33|3.339|3.359|3.526|3.656|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|9.417|9.542|11.76|12.84|12.7|12.86|11.65|12.58|11.71|12.45|12.41|12.96|13.56|12.46|12.3|12.39|11.35|12|11.72|11.53|11.52|12.52|12.75|13.35|13.1|11.8|11.52|12.09|11.95|12.37|14.1|13.65|13.64|13.73|12.37|10.82|10.25|9.91|9.87|10.07|9.75|9.87|9.3|9.61|9.51|9.66|10.34|9.82|10.12|10.86|10.71|10.55|10.3|9.96|10.02|10.7|10.5|10.65|11.25|11.69|11.51|12.08|12.16|12.39||11.73|11.2|10.92|11.75|11.34|11.35|11.26|10.66|10.41|10.09|9.72|10.78|10.53|10.87|11.4|11.86|12.01|12.41||12.69|12.54|13.18|13.12|12.42|13.49|12.36|11.9|11.61|11.14|10.98|10.99|11.5|11.7|11.6|12.36|11.73|12.83|12.39|12.41|11.56|11.07|11.2|11.91|12.13|12.13|12.09|12.51|12.22|12.1|12.1|12.2|12.01|11.64|10.95||10.38|10.59|10.19|11.2|12.01|12.07|13.34|14.18|14.72|14.37|14.51|14.5|14.14|12.87|14.49||15.68|15.59|16.2|16.25|16.08|15.09|14.38|15.08|14.42|14.1|14.66|15.59|15.09|14.65|14.68|13.86|13.95|13.92|13.46|15.16|15.64|14.68|14.87|16.73|16.08|15.96|15.77|16.18|16.6|16.95|17.92|18.44|18.04|17.25|16.2|17.27|17.01|18.37|20.89|19.47|19.65|20.21|17.21|17.35|15.85|14.89|14.65||||||||11.49|10.13|9.86|9.81|9.06|9.37|9.09|9|8.64|8.33|8.49|8|8.31|8.64|8.82|8.45|8.52|7.81|9.84||||10.91|10.39|9.79|9.59|9.48|9.24|9.31|9.19||9.08|8.45|8.5|9.11|9.33|9.03|8.99|8.89|8.12|8.99|9.02|8.5|9.57|9.5|9.2|9.24|9.13|8.98||9.6|9.47|10.02|9.16|9.14|8.93|8.09|7.83|8.49|8.72|9.29|8.88
08204|101081|/equities/shaangu-power|SHANGHAICOMP|5.87|6|6.08|7.06|7.08|6.72|6.71|6.73|6.65|6.84|6.8|7.22|7.05|6.4|6.17|6.34|5.91|5.73|6.47|6.53|6.64|7.35|7.33|7.25|6.99|6.97|6.69|6.78|6.85|7.34|7.47|7.18|7.15|7.32|7.39|7.5|7.02|6.97|6.98|6.83|6.76|6.8|6.87|6.88|6.81|6.75|7.3|7.73|7.87|8.38|7.81|7.62|7.61|7.34|7.3|8.53|8.28|8.39|8.6|9.19|8.66|9.02|9.39|9.42||9.63|9.3|9|9.28|8.95|9.02|8.84|8.75|8.58|8.16|7.87|8.49|8.37|9.02|8.79|8.5|9.06|8.96||8.99|8.54|9.31|9.08|8.5|8.65|8.69|8.97|8.85|8.62|8.65|8.8|9.12|9.26|10.04|10.18|10.1|10.69|10.5|10.34|10.96|11.79|11.23|11.4|11.23|11.31|10.97|11.5|11.63|12.08|11.75|11.72|11.15|11.19|11.01||10.68|10.93|10.61|11.46|11.76|11.55|12.04|12.07|12.39|13.17|13|12.58|11.69|10.79|11.75||11.15|11.81|12.56|12.61|12.68|13.11|12.69|12.51|11.85|11.98|12.48|12.25|11.54|11.2|10.95|10.49|11.86|12.19|12|13.05|13.2|13.11|13.78||13.973|14.547|14.46|14.94|14.76|14.64|14.1|14.173|14.827|14.72|14.273|14.273|13.18|14.66|15.347|15.867|15.467|15.533|14.007|14.293|13.86|13.447|13.567|14.2|13.473|13.593|13.287|11.593|11.36|11.4|11.467|12.02|11.633|11.307|11.487|11.52|12.087|11.713|11.387|10.873|11.72|11.54|10.673|10.273|10.833|10.127|11.093|10.533|10.62|12.267|13.887|||||||||||||||||||||||||||||||||||||||||
08205|100516|/equities/typical-ind|SHANGHAICOMP|4.33|4.33|4.3|4.71|4.59|4.48|4.47|4.55|4.47|4.33|4.22|4.28|4.31|4.15|4.05|4.05|3.9|3.82|4.27|4.05|4.44|4.13|4.16|4.27|4.23|4.12|4.12|4.22|4.35|4.84|4.47|4.29|4.2|3.95|3.95|3.92|3.7|3.58|3.55|3.48|3.37|3.3|3.3|3.4|3.34|3.25|3.68|3.8|3.9|4.1|4|3.97|3.84|3.8|3.74|4.02|4.07|4.02|3.93|4.08|3.93|3.95|3.91|3.9||3.97|3.9|3.8|4.01|3.79|3.75|3.8|3.67|3.69|3.6|3.42|3.71|3.67|3.81|3.9|3.84|4.02|3.97||3.78|3.73|4.04|4.17|3.84|3.95|3.86|3.88|3.69|3.9|4.02|4.07|4.42|4.51|4.69|4.72|4.59|4.85|4.69|4.83|5.02|5.17|5.02|5.17|4.97|4.81|4.6|5.13|5.13|5.46|5.68|5.2|5.06|4.83|4.6||4.45|4.44|4.84|5.74|5.96|6|5.87|6.21|5.81|5.8|5.95|6.1|6.03|5.49|6.12||5.77|6.18|6.45|6.53|7.44|6.83|6.54|6.91|7.06|7.28|8.02|7.86|7.91|7.75|7.73|7.25|7.65|7.64|7.8|8.68|9.16|9.13|8.18|8.22|8.21|8.81|8.63|9|8.81|7.62|7.6|7.16|7.13|6.8|6.6|6.47|6.69|6.92|7.38|7.17|7.4|7.72|7.16|7.71|7.28|6.91|7.29|7.96|7.15|6.99|6.87|7.23|6.94|6.53|6.61|6.87|6.87|6.58|6.54|6.57|6.79|6.66|6.69|6.35|6.23|6|6.48|6.87|6.85|6.28|6.87|6.26|6.47|6.82|6.84|7.56|7.97|8.15|8.22|8.08|8.19|7.86|8.19|7.41||7.05|6.78|7.12|7.57|8.12|7.71|8.06|7.58|7.47|8.06|8.2|7.93|8.11|7.7|7.06|6.64|7.24|7.18|7.2|6.93|6.9|7.06|6.47|6.35|6.44|5.89|6.34|7.19|7.26|7.17|6.74
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|4.54|4.66|4.71|4.96|4.91|5|5.01|5.13|4.62|4.56|4.53|4.7|4.73|4.51|4.48|4.56|4.39|4.4|4.74|4.8|5.22|4.88|4.86|5.04|5.01|5.05|4.84|4.73|4.93|5.06|5.39|5.25|5.2|5.17|5.34|4.88|4.76|4.84|4.55|4.57|4.43|4.4|4.34|4.66|4.55|4.33|4.82|4.95|5.01|5.46|5.24|5.21|5.07|4.95|4.86|5.29|5.25|5.53|5.59|5.78|5.72|5.68|5.61|5.41||5.6|5.49|5.34|5.44|5.29|5.4|5.42|5.38|5.73|5.12|4.82|4.95|4.77|4.86|5.07|4.92|5.24|5.31||4.93|4.94|5.36|5.25|4.97|5.46|5.35|5.56|5.22|5.68|5.5|5.6|5.58|5.76|6.15|6.15|6.27|6.89|7|7.08|7.78|7.84|8.03|7.39|6.93|6.61|6.23|6.12|5.99|5.98|5.87|5.93|5.82|5.49|5.23||5.09|4.91|4.67|5.08|5.04|5.42|6.46|6.9|7.2|7.4|7.67|8.13|8.19|7.91|7.38||6.98|7.36|7.94|7.88|7.78|8.3|7.92|7.98|8.75|9.03|10.04|10.08|10.11|9.97|9.31|9.45|8.98|9.12|8.87|10.55|10.07|9.74|9.77|10.5|11.1|10.81|11.46|13.26|13.64|13.2|12.29|11.5|12.81|10.91|10.14|10.05|9.78|10.34|11.52|10.78|11|11.7|10.86|12.16|16.8|15.27|15.14|16.09|15.77|13.8|13.46|10.4|10.08|8.39|8.99|8.16|8.06|7.54|7.31|7.31|8|7.9|8.21|7.24|6.46|6.21|5.8|6.44|6.6|6.52|6.47|6.02|6.29|7.17|6.96|8.11|7.78|7.78|7.56|7.14|7.28|7.08|6.97|6.93||6.49|6.58|6.52|7.01|6.94|6.7|6.81|6.81|6.44|7|6.73|6.15|6.57|6.37|6.15|5.77|6|5.64|5.56|5.27|5.86|6.5|5.67|5.83|5.69|5.32|5.69|6.44|5.76|5.68|5.97
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|9.64|10.03|10.04|10.87|10.97|10.38|10.31|10.5|10.85|11|10.8|11.78|10.26|9.76|9.59|9.84|9.13|8.9|10.19|11.28|9.86|10.63|8.74|8.72|8.88|8.79|8.45|8.37|8.96|9.38|8.71|7.93|7.95|8.14|7.53|7.43|7.55|7.35|6.54|6.6|5.83|5.65|5.75|5.98|6.12|5.9|6.33|7.35|7.593|7.993|8.2|8.073|6.9|6.667|6.487|6.613|6.413|6.573|6.547|6.98|6.327|6.5|6.813|6.647||6.787|6.56|6.127|6.68|6.467|6.733|6.387|6.127|5.713|5.593|5.34|5.767|5.533|5.973|6.467|6.193|6.207|6.3||6.28|6.26|7.033|7.42|7.06|7.073|7.16|7.353|7.193|7.073|7.053|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.95|2.97|2.95|2.96|3.01|3.04|3.01|3.03|2.97|2.93|3.02|3.02|3.02|2.95|3|3.06|3.15|3.05|3.13|3.16|3.17|3.29|3.29|3.27|3.31|3.14|3.17|3.33|3.23|3.44|3.52|3.42|3.41|3.44|3.83|3.31|3.2|3.17|3.39|3.38|3.65||||3.38|3.09|3.03|3.15|3.25|3.44|3.54|3.5|3.38|3.4|3.34|3.61|3.34|3.29|3.24|3.47|3.37|3.51|3.95|3.87||4.11|3.99|4.18|4.27|4.08|4.16|4.18|3.71|3.78|3.45|3.18|3.25|3.16|3.34|3.43|3.25|3.46|3.48||3.46|3.37|3.41|3.63|3.36|3.26|3.32|3.46|3.46|3.51|3.65|3.92|4.21|4.13|4.32|4.37|4.41|4.89|4.46|4.41|4.3|4.61|4.69|4.27|4.09|3.93|3.75|3.91|3.96|4.37|4.24|4.12|3.6|3.59|3.39||3.51|3.34|3.14|3.42|3.36|3.41|3.61|3.6|3.48|3.69|3.7|4.02|3.91|3.33|3.86||3.77|4.07|4.42|4.52|4.7|5.09|4.99|5.3|5.23|5.09|5.18|5.29|5.4||5.142|4.975|4.858|4.65|4.75|4.908|5.05|4.808|4.758|4.942|5.125|4.908|4.892|4.825|4.45|4.408|4.483|4.35|4.5|4.492|4.458|4.467|4.783|5.067|5.35|5|5.45|5.208|4.683|4.95|4.608|4.625|4.608|5.183|5.175|4.667|4.367|4.108|4.083|3.967|3.942|4.058|4.208|4.417|4.45|4.617|4.733|4.617|4.492|4.217|4.242|4.058|4.242|4.092|3.95|3.967|4.125|4.117|4.092|4.05|4.35|4.5|5.142|5.417||5.15|5.117|4.922|4.983|5.089||5.05|4.572|4.589|4.906|5.117|5.15|5.517|5.222|5.283|6.328|6.433|6.2|7.033|6.628|6.85|6.383|7.056|6.578||5.9|6.039|6.617|6.9|6.55|5.922|6.356|7.228|6.994|7.472|8.022|7.9
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08215|100358|/equities/xining-steel|SHANGHAICOMP|3.02|3.02|3.13|3.25|3.32|3.3|3.21|3.23|3.18|3.29|3.32|3.41|3.47|3.34|3.3|3.47|3.33|3.33|3.62|3.61|3.71|3.96|4.03|4.08|3.98|3.92|3.85|3.96|3.99|4.23|4.21|4.1|4.06|4.17|4.25|4.22|4.18|3.95|4.03|4.04|3.93|3.98|4.02|4.05|4.03|3.71|4.16|4.15|4.3|4.61|4.67|4.58|4.45|4.38|4.35|4.45|4.43|4.53|4.5|4.77|4.69|4.79|4.97|4.98||5.25|5.13|5.05|5.34|5.07|5.02|4.88|4.73|4.67|4.46|4.32|4.61|4.68|4.85|5.08|5.08|5.24|5.19||5.21|5|5.52|5.17|4.93|5.25|5.38|5.61|5.09|5.03|5.2|5.22|5.34|5.58|6.05|6.13|6.11|6.45|6.33|6.27|6.58|6.9|6.73|7.07|6.9|6.74|6.35|7.29|7.49|7.96|8.08|7.91|7.56|7.48|7.18||7.32|6.78|6.35|6.51|6.44|6.79|7.83|8.18|8.52|9.65|8.63|8.73|8.72|8.14|9.15||9.18|10.25|10.74|10.2|10|10.45|10.26|10.53|10.72|10.81|11.06|11.66|10.37|10.19|9.9|9|8.6|8.8|8.63|9.52|9.78|9.86|10.35|10.88|11.27|11.12|10.34|9.62|9.28|9.42|9.39|9.5|9.06|8.58|8.45|8.24|8.12|8.56|8.95|8.81|9.17|9.09|8.8|8.8|8.84|8.67|9.34|10.82|10.23|9.72|9.73|8.08|7.62|7.5|7.69|8.04|8.06|7.39|7.63|7.55|7.81|7.42|7.11|6.33|6.41|5.92|6.67|6.7|7.06|6.99|7.57|7.41|7.67|8.18|9.54|9.64|10.68|10.88|11.21|10.79|10.98|10.37|9.87|9.53||9.52|9.34|9.26|9.49|10.27|10.44|10.49|10.44|10.03|11.1|11.41|10.66|11.93|11.32|11.26|10.08|10.45|10.22|9.28|8.67|9|10.02|10.48|9.46|9.76|10.43|11.43|12.42|12.95|13.74|12.44
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|1.755|1.775|1.825|1.92|1.895|1.87|1.785|1.82|1.78|1.87|1.875|1.965|1.985|1.935|1.935|1.945|1.9|1.955|2.04|2.045|2.045|2.17|2.15|2.125|2.11|2.05|2.025|2.04|2.04|2.14|2.155|2.105|2.11|2.235|2.25|2.175|2.135|2.065|2.1|2.08|2.035|2.04|1.99|2.145|2.16|2.11|2.345|2.39|2.455|2.6|2.645|2.63|2.58|2.55|2.5|2.56|2.59|2.635|2.665|2.785|2.725|2.785|2.89|2.89||3.13|5.85|5.69|5.93|5.71|6.04|5.89|5.69|5.63|5.36|5.02|5.2|5.24|5.54|5.65|5.73|5.88|5.79||5.79|5.57|6.02|6|5.53|5.83|6.08|6.21|6.01|5.92|6.02|6.06|6.42|6.59|7.08|7.38|7.49|8.14|7.82|7.58|8|8.57|8.29|8.36|8.22|7.89|7.56|8.25|8.48|8.8|9.1|9.08|8.42|8.78|8.05||8.55|7.61|6.93|7.31|7.16|7.47|8.34|8.87|9|9.48|9.91|10.25|10.28|9|9.96||10.03|10.87|11.16|11.23|12.63|13.3|12.6|13.19|13.37|14.2|14.41|15|14.47|14.46|14.9|13.8|13.42|13.59|12.6|13.34|14.3|15|14.32|14.92|14.87|15.58|14.79|14.2|13.82|13.72|13.27|12.47|12.62|12.15|11.74|11.61|11.43|11.71|12.07|11.34|12.04|12.42|11.67|11.35|11.67|12.2|12.38|13.82|13.33|13.49|13.38|13.03|12.45|12.08|12.49|13.14|13.44|11.5|11.66|11.8|12.17|11.78|10.98|10|10.19|8.98|10.25|10.42|10.98|10.75|12.24|12.52|11.52|12.2|13.39|15.22|15.41|15.07|14.51|13.2|13.67|13.73|14.16|14.53||14.22|13.13|13.83|13.8|16|16.8|16|14.85|13.87|14.75|13.86|13.2|14.52|13.21|11.08|9.72|10.76|10.71|9.66|9.07|9.53|10.59|10.88|10.07|10.49|11.54|12.52|13.32|13.61|13.1|13.51
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08218|102089|/equities/guannong-fruit|SHANGHAICOMP|7.54|7.29|7.21|7.66|7.53|7.22|7.18|7.29|7.27|7.41|7.47|7.64|7.78|7.49|7.33|7.61|7.46|7.22|7.39|7.55|7.59|8.11|7.92|8.04|7.99|7.53|7.64|7.43|7.8|8.26|8.34|8.11|8.13|8.36|8.41|8.71|8.21|8.45|8.72|9.02|10.27|11.3|11.21|10.27|8.45|6.91|7.1|7.54|7.75|8.42|||8.51|8.46|8.39|7.83|7.82|8.11|7.97|8.28|8.04|8.55|8.9|8.82||8.94|8.86|8.46|8.89|8.12|8.1|8.17|8.01|7.9|7.61|7.39|8.01|7.75|8.21|8.7|8.17|8.56|8.5||8.59|8.9|9.51|9.81|9.26|9.78|9.99|10.1|9.88|9.63|9.39|9.31|9.31|9.37|10.24|9.96|9.52|10.56|10.03|10.11|10.38|10.37|9.38|9.61|9.54|9.62|9.11|10.05|10.75|10.94|11.1|10.78|10.15|10.31|10.18||9.79|9.62|8.29|9.34|9.11|9.01|10.77|11.03|10.89|11.21|11.76|12.26|11.6|10.62|12.19||11.8|13.14|14.24|14.28|13.95|14.95|14.3|14.44|14.76|15.5|15.62|16.84|16.91|16.45|15.37|14.54|14.29|15.17|13.9|15.01|14.96|13.05|13.63|13.79|15.1|13.91|12.35|13.01|12.7|13.67|13.72|13.33|13.3|12.79|12.02|11.61|11.25|12.65|14.3|14.21|13.24|13.71|12.3|12.7|13.87|13.2|15.14|17.48|15.46|14.09|15.47|12.81|12.02|11.85|11.96|12.45|11.97|10.76|10.54|10.33|10.02|8.96|8.69|8.02|8.27|7.35|8.8|8.13|8.5|8.35|9.36|8.88|8.55|9.86|10.29|11.84|12.02|11.87|12|11.81|12.32|11.9|24.97|25.71||24.23||24.89|25.39|28.71|27.61|25.42|23.82|24.27|27.08|27.69|27.03|29.82|27.6|25.94|23.4|25.93|22.12|22.69|21.95|22.35|24.78|24.61|24.33|24.78|25.95|27.64|29.06|29.31|32.11|30.78
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|3.954|3.931|3.946|4.3|4.208|4.285|4.085|4.015|4.085|4.092|4.061|4.254|4.338|4.108|4.108|4.169|4.046|4|4.362|4.531|4.254|4.392|4.5|4.577|4.546|4.3|4.208|4.369|4.431|4.739|4.915|4.769|4.731|5.023|5.131|5.146|4.469|4.292|4.369|4.408|4.177|4.323|4.208|4.285|4.2|4.154|4.692|5.054|5.295|5.59|5.577|5.449|5.372|5.218|5.135|5.186|5.173|5.199|5.205|5.647|5.699|5.532|5.654|5.853||6.192|6.256|5.712|6.006|5.827|6.391|6.006|5.622|5.513|5.006|4.75|5.282|5.276|5.5|5.962|5.821|6.199|6.167||6.244|6.019|6.404|6.25|5.622|5.968|5.923|6.167|5.577|5.66|5.699|5.885|6.071|6.622|6.801|7.192|7.295|7.872|7.494|7.327|7.717|8.181|7.88|8.2|10.205|10.064|9.583|10.731|11.282|11.91|11.917|12.147|11.09|11.077|10.167||9.795|9.744|8.539|9.154|9.68|10.026|11.167|11.891|12.301|12.5|12.897|13.269|13.006|12.141|13.776||13.808|14.654|14.891|15.224|15.782|16.417|15.737|16.231|15.603|16.038|16.359|17.205|16.474|15.891|15.237|13.904|14.378|14.423|14.224|15.795|15.635|16.026|17.18|18.288|17.103|17.84|16.545|17.859|17.231|17.692|18.019|16.577|16.43|14.577|14.301|13.564|13.731|14.045|15.173|15.417|14.789|15.756|15|15.417|14.622|14.654|15.449|16|15.013|14.872|14.32|14.019|13.276|12.705|12.045|13.346|12.141|11.211|11.66|11.731|11.282|10.506|10.058|9.269|9.141|8.59|10.417|10.692|11.532|11.282|12.109|11.891|11.237|12.673|12.096|13.66|12.442|12.449|12.308|11.615|11.737|11.878|11.769|12.513||11.417|12.058|11.551|11.833|13.224|12.859|10.077|9.68|9.68|10.282|10.237|9.532|10.436|10.391|9.654|8.744|9.385|8.667|8.789|7.987|8.199|8.827|8.833|8.391|8.93|8.91|9.596|9.936|11.147|10.75|9.833
08220|100609|/equities/qingsong|SHANGHAICOMP|5.29|4.54|4.11|4.59|3.99|3.9|3.86|3.84|3.67|3.74|3.71|3.81|3.99|3.77|3.73|3.76|3.62|3.45|3.71|3.76|3.83|3.99|4.17|4.2|4.19|3.77|3.73|3.77|3.83|4.15|4.22|4.19|4.21|4.62|4.57|4.37|4.15|3.93|3.93|3.6|3.48|3.58|3.62|3.91|3.86|3.8|4.01|4.18|4.39|4.915|4.84|4.68|4.64|4.545|4.575|5.025|4.955|4.575|4.515|4.685|4.43|4.66|5.09|4.99||5.525|5.405|5.145|4.99|4.845|4.915|4.795|4.86|4.685|4.6|3.925|4.265|4.165|4.505|4.755|4.64|5.025|4.975||5.1|4.73|5.335|5.28|4.57|4.925|5.12|5.435|5.305|5.3|5.58|5.56|5.97|5.915|6.565|6.46|6.9|7.29|6.86|6.335|6.395|6.65|6.68|6.65|6.665|6.37|6.12|6.585|7.025|7.07|6.97|7.075|6.425|6.325|6.115||6.445|6|5.425|5.925|6.025|5.57|6.85|6.9|6.75|7|7.525|7.73|7.685|6.99|7.76||7|7.54|7.565|7.555|8.545|9.18|8.815|9.395|9.75|9.61|10.675|10.59|10.075|10.34|11.2||11.17|11.9|10.495|11.3|12.205|12.755|12.22|13.02|12.59|12.94|11.95|12.1|11.48|11.43|10.595|9.79|9.85|9.305|8.945|8.65|8.45|9.585|10.44|10.125|10|11.35|11.035|11.705|12.345|10.59|11.615|9.975|9.385|9.57|9.5||9.82|9.445|9.62|10.36|||9.835|9.585|8.857|8.758|7.514|6.94|7.498|6.225|8.063|7.959|8.367|8.221|9.14|8.991|8.412|8.845|8.795|10.604|10.201|9.456|8.916|8.587|8.238|8.229|8.774|8.903||8.263|8.184|9.281|8.857|9.905|9.564|9.381|8.62|8.051|7.918|7.922|6.72|7.56|5.813|5.418|4.624|4.84|4.645|4.691|4.52|4.375|4.757|4.666|4.491|4.483|4.707|4.645|5.186|5.531|5.643|5.477
08221|100693|/equities/sayram-agri|SHANGHAICOMP|4.069|4.154|4.315|4.523|4.261|4.223|4.131|4.2|4.362|4.177|4.123|4.338|4.362|4.108|4.031|4.215|4.023|4.023|4.561|4.538|4.677|4.862|4.761|4.885|4.831|4.592|4.538|4.646|4.6|4.954|5.092|4.777|4.677|4.708|4.708|4.615|4.338|4.239|4.138|4.292|3.992|3.946|3.785|3.938|3.962|3.892|4.761|4.531|4.677|4.769|4.546|4.354|4.346|4.138|4.015|4.215|4.223|4.408|4.315|4.646|4.592|4.823|4.908|4.815||4.823|4.846|4.385|4.608|4.208|4.269|4.285|4.277|4.169|4|3.869|4.354|4.162|4|4.2|4.092|4.423|4.261||4.223|4.146|4.5|4.538|4.192|4.362|4.346|4.492|4.208|4.662|4.846|4.638|4.754|4.885|5.223|5.377|5.362|5.846|5.746|5.369|5.323|5.577|5.685|5.669|5.515|5.569|5.061|5.746|5.931|6.508|6.531|6.2|5.915|5.923|5.746||5.715|5.615|5.3|5.477|5.192|5.515|5.977|6.823|6.169|6.277|6.838|6.877|6.054|5.638|6.362||6.285|7.131|7.485|7.954|7.592|8.385|8.415|9.1|9.261|9.292|8.992|11.52|11.35|9.47||9.115|9.369|9.692|9.246|9.885|10.077|10.023|10.346|11.385|12.123|11.2|10.808|11.539|11.562|12.408|11.485|11.192|11.515|10.923|10.477|10.239|9.692|10.169|11.261|11.454|11.131|11.708|11.131|12.215|11.739|12.385|12.915|14.708|13.438|12.923|13.054|11.977|11.239|10.731|11.092|10.162|10.308|10.015|9.469|9.669|9.838|9.261|8.777|8.077|8.431|8.085|9.6|9.631|10.223|10.185|11.1|10.062|10.315|11.838|10.308|11.408|10.562|10.838|10.315|10.261|10.769|10.323|10.885|10.715||9.323|9.808|9.838|9.769|11.077|10.461|10.215|9.2|9.092|10.215|10.746|9.346|10.669|9.277|8.808|8.315|8.331|8.185|6.985|6.577|7.077|7.662|7.569|6.939|7.477|7.377|7.554|8.115|7.7|7.8|7.654
08222|100560|/equities/talimu-agric|SHANGHAICOMP|7.08|7.37|7.18|7.68|7.6|7.45|7.03|7.11|7.27|7.95|7.91|8.4|8.17|7.22|7.04|7.55|7.11|7.02|7.52|7.6|8.29|8.55|8.47|9.22|9.41|8.31|8.58|8.48|8.36|8.95|8.75|7.16|6.82|6.77|7.09|6.89||||6.41|5.03|4.97|4.87|4.96|4.92|4.73|5.54|5.7|5.81|6.19|5.97|5.87|5.9|5.67|5.5|6.43|5.98|6.64|6.63|6.42|5.88|6.05|5.9|5.55||5.85|5.98|5.89|5.64|5.37|5.18|5.37|5.38|5.2|4.9|4.55|5.24|5.08|5.37|5.5|5.34||||||5.09|5.07|4.71|4.83|4.5|4.72|4.5|5.64|5.62|5.85|5.77|5.7|6.28|6.53|6.28|6.51|5.71|6.38|6.66|7.32|8.12|8.5|8.27|8.18|7.44|8.39|8.84|9.81|9.76|8.99|8.63|9.01|8.44||8.05|7.87|6.7|7.23|6.28|6.92|9.07|9.7|9.46|9.42|10.11|10.66|9.98|9.1|10.16||10.11|10.51|10.97|11.19|11.33|12.23|11.72|12.02|13.16|13.34|14.07|14.02|13.97|13.53|13.51|13.34|13.47|13.92|13.66|14.09|14.15|14.34|14.14|15.19|15.71|15.6|15.59|16.26|16.24|16.87|17.1|16.79|16.09|15.97|14.88|14.36|14.36|15.18|16.43|15.97|15.9|17.24|15.34|15.64|15.7|16.53|17.65|19.4|18.17|17.57|18.88|17.85|16.89|15.99|17.04|16.72|17.36|16.29|16|16.2|17.07|14.64|13.63|12.69|12.74|12.06|14.69|14.59|15.46|14.89|16.56|16.27|15.24|17.58|17.24|20.48|18.78|18.61|18.04|18.43|18.4|18.08|19.23|19.84||17.67|18.01|17.93|19.11||||20.87|21.83|23.39|25.03|18.84|20.57|17.13|16.73|15.76|15.24|13.64|10.39|9.8|10.59|11.12|11.1|10.28|10.57|10.63|9.93|11.08|9.39|9.3|9.3
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|7.78|7.63|7.57|7.76|7.39|7.3|7.17|7.48|7.9|8.24|7.87|8.24|8.26|8.08|8.07|8.09|7.8|8.08|8.71|8.31|8.29|9.09|8.72|8.42|8.4|8.25|8.45|8.67|8.6|8.81|9.12|9.25|9.24|9.88|9.36|9.32|9.28|9.08|8.44|8.78|8.49|8.28|8.27|8.81|8.43|8.54|8.76|9.46|9.8|10.44|10.05|9.89|9.11|8.61|8.25|8.25|8.36|8.13|8.2|8.95|9.06|8.73|8.7|8.9||8.64|8.83|8.72|8.71|8.62|8.45|7.91|7.88|7.85|7.55|6.98|7.17|7.1|7.27|7.27|7|6.91|6.81||6.67|6.68|7.32|7.48|7.02|7.4|7.43|7.78|7.52|7.57|7.88|7.88|8.15|7.92|8.22|8.43|8.61|9.25|8.95|9.19|9.23|9.25|9.08|8.91|8.64|8.38|7.83|8.46|8.53|8.75|8.52|8.76|8.49|8.3|8.26||8.01|7.79|7.39|7.85|8.19|8.64|9.06|9.52|9.86|10.03|9.95|9.89|9.55|8.83|10||9.53|10.07|11.16|11.1|10.48|10.44|9.89|9.99|10.44|11.17|11.83|11.92|11.71|10.83|10.72|10.09|10.68|11.25|10.75|13.14|13.02|12.45|12.06|13.14|12.76|12.69|12.66|13.35|13.11|12.95|13.38|13.64|11.68|10.65|10.01|9.87|9.96|10.59|11.68|10.99|11.33|12.02|11.38|11.6|12.1|11.66|11.42|12.76|11.8|11.08|10.71|10.94|10.61|10.54|10.99|11.29|10.99|10.42|10.36|10.73|10.52|10.29|9.38|8.8|9.26|8.47|10.04|10.01|10.78|10.7|11.69|10.68|10.64|12|11.46|13.35|12.89|12.82|12.86|12.18|12.29|12.08|12.41|13.17||11.44|11.25|10.45|11.27|11.21|10.82|9.47|9.29|9.05|9.78|9.55|8.6|9.39|9.18|8.78|7.69|8.15|7.78|7.64|7.25|7.72|8.47|8.2|8.19|8.8|8.19|8.29|9.82|9.87|10|10.45
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.74|8.97|9.445|9.235|8.725|8.345|8.41|8.485|8.51|8.78|8.71|9.395|9.3|8.685|8.65|8.515|8.275|8.77|9.52|8.73|8.47|8.905|9.305|9.84|9.74|8.82|8.02|8.365|9.485|10.92|8.935|9.01|8.77|9.175|8.83|9.195||8.94|8.78|9.155|7.81|8.325|8.095|8.61|7.855|6.825|7.455|7.735|7.925|9.33|8.23|8.285|8.135|8.39|7.8|||||||||11.23||10.96|11.08|10.72|11.28|11.08|11.58|11.04|9.41|9.85|9.52|8.67|9.17|8.93|9.79|10.2|10.11|11.66|11.11||8.67|9.4|10.15|11.02|10.87|||||||||||||||||||9.81|10.12|9.45|8.81|9.7|10.17|10.36|9.67|9.44|8.86|8.58|8.64||7.89|7.32|7.03|7.62|7.68|8.28|10.67|10.62|11.43|11.81|12.28|11.91|11.83|12.49|11.19||10.65|11.87|11.22|11.17|11.16|11.17|10.59|10.92|11.34|11.65|12.1|12.26|11.97|11.65|11.44|11.04|11.01|10.98|10.88|12.17|12.59|12.4|12.27|13.53|13.26|13.38|12.95|14.15|13.94|13.99|13.99|13.27|12.88|12.63|12.28|12.1|12.52|12.15|12.17|11.84|11.88|12.43|11.84|12.2|12.69|11.75|11.97|12.16|11.95|11.73|11.64|12.08|11.94|12.29|11.75|11.97|12.05|11.37|10.72|10.84|10.52|10.12|9.74|9.13|9.18|8.64|9.79|9.69|10.21|10.21|10.64|9.99|10.27|10.51|10.74|11.97|11.97|11.9|11.27|11.06|10.95|10.81|10.54|10.76||9.9|9.92|9.64|11.2|11.42|11.41|10.71|10.27|10.35|10.93|10.61|9.93|11.37|10.65|10|9.38|9.94|10.02|8.95|8.58|9.24|9.1|8.92|8.69|9.43|9.93|12.25|12.18|13.19|12.38|12.37
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|||||||||||||||4.94|5|4.41|4.31|4.71|4.6|4.74|5.06|5.05|4.97|5.17|4.54|4.39|4.43|4.59|4.94|5.03|4.96|4.89|5.21|5.1|5.36|5.2|4.85|4.67|4.7|4.58|4.5|4.31|4.39|4.39|4.39|4.96|5.3|5.31|5.76|5.39|5.44|5.16|5.29|5.15|4.87|4.7|4.74|4.67|5.04|5.03|5.31|5.08|4.88||4.89|4.91|4.86|5.12|4.8|4.86|4.79|4.69|4.67|4.43|4.31|4.66|4.42|4.79|4.74|4.48|4.92|4.94||4.99|4.87|5.17|5.56|4.24|4.39|4.36|4.65|4.29|4.42|4.49|4.61|4.9|5.06|5.39|5.56|5.46|5.91|5.84|5.74|5.69|5.81|5.83|6.55|6.41|6.34|6.11|9.1|9.28|9.82|9.87|9.7|9.27|9.14|8.85||8.64|8.18|7.69|8.73|9.19|10.2|10.5|11.31|10.85|10.91|11.4|11.52|10.69|9.9|11.3||10.65|11.39|11.91|12.06|11.82|12.59|12.31|11.58|12.06|12.29|12.89|13.6|12.55|12.11|11.65|11.08|11.68|12.27|11.65|13.3|13.14|12.56|12.98|13.7|14.05|13.98|13.69|14.52|14.35|15.19|14.12|14.22|13.93|14.46|14.17|12.01|11.79|11.67|12.37|12.35|12.58|13.24|12.5|13.24|12.42|12.4|12.55|13.94|12.79|12.8|12.21|12.47|12.16|12.42|12.71|12.41|12.7|11.84|11.73|12|11.98|11.37|10.78|10.19|10.62|10.2|11.15|11.26|11.81|11.98|13.21|11.68|10.8|12.29|11.76|13.99|13.28|13.41|12.88|13.04|12.64|12.88|12.21|13.2||10.81|11.37|10.07|9.83|10.09|10.55|9.44|8.93|8.76|9.42|9.74|9.07|9.56|9.32|8.41|7.54|8.07|7.96|7.26|6.87|7.24|7.91|7.78|7.52|8.51|8.35|8.92|10|10.04|9.43|8.82
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08230|100431|/equities/yilite|SHANGHAICOMP|9.31|9.53|9.62|9.98|10.12|9.91|9.7|10.13|10.46|10.69|9.71|10.02|10.16|9.68|9.65|10.34|10|10.04|10.63|10.71|10.86|11.28|11.38|11.52|11.26|11.36|10.81|10.6|10.91|10.99|11.01|10.79|10.66|11.46|12.17|11.78|11.13|10.17|10.34|10.11|10.35|10.03|9.8|10.22|10.27|9.82|11.19|11.25|11.37|12.18|12.26|11.44|11.31|10.92|10.87|11.88|12.29|11.99|12.08|13.53|13.96|15.64|15.46|15.58||14.51|14.68|14.41|16.7|15.76|15.14|15.04|13.85|13.12|11.82|12.18|13.25|14|13.98|14.77|11.67|11.99|11.29||11.54|10.99|11.95|12.13|11.14|12.47|12.7|13.76|13.52|13.5|14.91|16.45|16.63|13.89|14.37|14.9|14.1|15.44|14.36|13.77|14.52|15.02|13.89|13|13.39|13.68|12.3|13.35|14.82|13.28|11.86|11.21|10.33|10.54|9.78||9.61|8.91|8.33|9.12|9.9|10.4|10.91|12.03|12.1|10.79|11.25|11.28|11.17|10.25|11.66||11.19|12.09|12.7|12.93|13.45|13.93|13.46|14.19|13.48|13.49|14.09|14.22|13.84|12.7|12.5|11.98|12.32|12.74|12.36|13.66|13.31|13.58|13.03|14.19|14.14|14.05|14.22|14.78|14.34|14.54|14.6|14.2|14.51|13.86|13.56|13.38|13.49|14.55|15.16|15.54|15.98|16.63|16.35|16.65|18|16.55|16.79|17.9|17.24|16.87|16.34|18.63|18.11|17.41|17.68|19.06|18.85|18.71|16.74|18.02|17.68|16.43|14.96|13.99|14.35|13.01|15.93|14.69|16.17|15.18|17.07|15.67|15.48|17.04|15.2|17.48|16.61|14.99|12.65|12.83|12.88|12.83|13.27|13.89||13.27|13.68|13.03|13.5|14|13.68|13.13|11.8|10.9|12.03|11.88|10.69|11.21|10.64|9.95|9.14|9.28|8.56|8.51|8.03|8.47|9.01|8.89|8.68|8.76|8.78|9.2|10.2|9.83|10.29|9.03
08231|100886|/equities/xj-youhao|SHANGHAICOMP|7.98|8.22|8.32|8.92|8.88|8.92|8.42|8.52|8.4|8.8|8.29|8.9|9.03|8.61|8.6|8.77|8.31|8.25|9.15|9.23|9.25|9.78|9.94|10.03|9.55|9.08|9.13|9.55|9.85|9.97|10.71|10.29|10.18|10.59|10.17|9.9|9.33|8.65|8.58|8.88|9.15|8.52|7.8|8.29|7.61|6.97|8.13|8.64|8.92|9.59|9.2|9.17|9.27|8.74|8.92|9.35|9.21|9.28|9.17|9.48|9.32|9.88|9.88|10.04||10.35|10.33|10.22|10.52|10.74|11|10.52|10.09|10.05|9.74|9.21|9.49|9.99|10.62|11.16|10.83|11.85|11.35||11.38|11.18|11.48|11.25|10.72|11.68|11.38|11.97|11.33|11.29|11.38|12.31|12.89|11.24|11.23|10.18|9.22|9.73|9.51|10.12|10.49|10.79|10.76|11.14|10.91|10.6|9.87|10.98|11.77|11.5|10.67||10.65|10.06|9.92||9.1|8.9|8.7|9.68|9.93|10.01|10.46|11.3|12.2|12.43|13.12|13.67|13.49|12.65|13.22||11.89|12.69|13.68|13.9|13.69|14.57|14.27|14.53|12.92|13.78|13.99|13.95|12.55|12.27|11.64|11.2|11.71|11.8|11.68|13.82|13.07|13.15|12.41|12.21|12.2|11.96|12.1|12.99|13.25|13.39|13.68|12.71|12.65|13.19|13|12.95|12.3|12.34|13.15|13.32|13.41|14.92|14.56|15.19|15.42|15.47|16.09|15.59|15.36|14.71|14.14|16.37|15.15|15.35|15.44|16.15|16.29|15.97|14.27|15.18|14.58|13.56|13.16|11.69|11.81|10.09|10.86|10.19|10.44|9.51|10.15|10.16|10.18|11.89|10.71|11.53|11.43|11.17|11.25|10.65|11.11|10.97|11.41|12.2||10.92|11.45|10.11|10.34|10.59|11.03|8.89|8.59|8.44|9.31|9.37|8.27|9.2|8.59|8.15|7.45|7.6|6.74|6.54|6.28|6.89|6.97|7.04|6.52|6.64|6.29|6.43|7.34|7.1|6.52|6.83
08232|102962|/equities/xinyu-iron|SHANGHAICOMP|||||||||||||1.64|1.43|1.45|1.42|1.34|1.39|1.52|1.53|1.53|1.62|1.63|1.63|1.58|1.55|1.52|1.56|1.58|1.67|1.69|1.64|1.62|1.66|1.7|1.65|1.62|1.57|1.59|1.56|1.52|1.52|1.5|1.55|1.58|1.54|1.88|2.1|2.26|2.38|2.6|2.62|2.4|2.36|2.35|2.35|2.44|2.23|2.37|2.22|2.12|2.18|2.31|2.44||2.36|2.12|2.08|2.13|2.03|2.08|2.06|2.04|2.05|2.04|2.02|2|1.97|1.9|2.04|2.04|2.04|2.04||2.05|2.02|2.12|2.15|2.17|2.23|2.23|2.24|2.23|2.19|2.22|2.17|2.27|2.23|2.29|2.31|2.3|2.38|2.37|2.39|2.46|2.52|2.52|2.52|2.54|2.52|2.44|2.56|2.58|2.68|2.73|2.67|2.48|2.52|2.46||2.51|2.44|2.4|2.38|2.51|2.37|2.33|2.44|2.64|2.67|2.77|2.79|2.76|2.63|2.85||2.78|2.81|3.06|3.05|3.08|3.27|3.29|3.35|3.48|6.96|7.09|7.63|7.16|7.21|7.07|6.92|6.93|6.67|6.65|7.14|7.09|7.36|7.01|7.64|7.53|7.37|6.82|6.25|6.37|6.23|6.46|6.14|6.41|6.16|6.09|6.07|6.09|5.87|5.94|5.75|5.9|6.04|5.91|5.82|6.05|6.21|6.51|6.94|6.7|6.7|6.74|6.67|6.6|6.22|6.24|6.61|6.7|6.37|6.49|6.22|6.38|6.34|6.34|5.91|5.65|5.31|5.47|5.36|5.63|5.52|5.96|5.87|6.54|6.72|8.03|8.35|8.31|8.15|8.36|7.96|8.02|8.21|8.2|8.42||8.32|7.89|8.01|8.31|9|8.6|8.96|8.12|7.99|8.73|9.02|8.2|8.92|8.22|7.91|7.35|7.69|7.3|7.04|6.69|7.23|8.07|7.77|7.44|7.91|8.26|9.09|9.09|10.57|9.18|9.25
08233|100507|/equities/strong-year|SHANGHAICOMP|8.92|8.68|8.59|9.35|9.55|9.45|9.24|9.13|9.18|9.75|9.57|9.99|9.52|8.21|8.16|8.39|8.12|7.97|8.55|8.41|8.2|8.77|9.07|8.85|8.49|7.93|7.58|8.3|8.31|8.63|9.11|8.91|8.65|8.59|9|8.16|8|8.11|7.96|7.86|7.85|7.69|7.59|8.09|7.27|7.25|7.93|8.06|8.39|9.06|9.12|8.96|8.78|8.44|8.23|9.02|8.77|9.15|8.96|10.51|9.01|9.69|10.49|10.21||10.06|9.75|6.66|6.58|6.33|6.7|6.59|6.23|6.18|5.6|5.19|5.52|5.45|5.62|5.86|5.74|6.18|6.11||6.05|6.05|6.67|6.2|5.73|5.79|6.01|6.2|5.99|6.17|6.32|6.47|6.69|6.71|7.38|7.21|6.92|7.48|7.24|6.86|7.16|7.47|7.06|7.04|6.59|6.29|5.96|6.7|6.69|7.02|7.01|7.11|6.77|6.35|6.24||6.1|5.84|5.51|6.47|6.85|6.36|7.19|7.75|8.31|8.94|8.93|9.34|9.54|8.77|8.97||8.56|9.2|9.44|9.41|9.74|10.45|9.42|9.83|10.64|11.1|11.93|12.39|11.88|12.24|11.4|10.75|10.02|10.39|10.79|10.26|10.44|10.18|10.63|11.5|12.03|12.42|12.15|12.21|11.68|12.08|12.62|11.96|12.12|11.4|11.3|11.16|9.95|10.51|11.38|11.16|11.24|11.88|11.17|11.79|11.6|11.69|12.04|13.14|12.73|13.15|12.64|12.81|12.29|12.37|12.92|13.58|12.97|13.07|13.35|12.07|12.35|11.84|10.03|9.96|9.24|8.54|10.08|10.05|9.7|9.94||10.108|10.183|10.558|11.9|14.2|14.225|14.825|14.292|13.733|12.917|12.467|12.858|13.117||12.733|12.95|13.2|12.75|13.7|13.35|13.783|13.142|12.633|13.308|12.083|11.142|12.558|11.775|11.867|10.708|11.617|10.508|10.275|9.658|9.908|10.633|10.475|10.083|10.4|10.95|10.933|12.025|12.733|10.925|10.675
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08236|100554|/equities/yabao-pharm|SHANGHAICOMP|7.99|8.15|8.16|8.73|7.95|7.66|7.43|7.98|7.83|8.39|7.82|7.88|7.41|7.19|7.09|6.71|6.55|6.57|6.35|6.32|5.88|6.08|6.15|6.13|6.18|6.06|5.98|6.18|6.46|6.7|6.85|6.61|6.59|6.43|6.46|6.7|6.29|6.52|6.54|7.15|6.57|6.43|6.03|6.28|6.27|6.14|6.45|6.4|6.59|6.84|6.28|6.11|5.71|5.57|5.36|5.63|5.4|5.66|5.49|5.57|5.48|5.69|5.68|5.63||5.74|5.32|5.24|5.45|5.13|5.3|5.27|4.88|4.88|4.74|4.74|5.26|5.38|5.49|5.9|6.13|6.37|6.66||6.59|6.58|6.8|6.6|6.34|6.5|6.51|6.85|6.47|6.62|6.54|6.48|6.3|6.51|6.78|6.17|5.94|6.22|6.12|6.21|6.6|6.68|6.51|6.97|6.91|6.87|6.48|6.69|7.17|6.8|6.67|6.72|6.63|6.31|6.28||6.04|5.85|5.52|6.11|6.6|6.75|7.3|7.24|6.61|6.76|6.9||||6.88||6.21|6.65|6.87|6.79|6.8|6.91|6.67|7.07|7.24|7.57|7.61|7.87|7.48|7.61|7.32|7.01|7.19|7.21|7.53|8.42|8.57|8.65|8.72|9.13|9.05|8.92|8.93|9.25|9.3|9.24|9.31|9.32|9.17|9.06|8.84|8.6|8.8|9.41|9.77|9.9|10|10.98|10.7|11.07|11.89|11.29|10.71|10.14|9.92|9.87|9.35|9.36|9.2|9.16|9.56|10.17|9.22|9.14|9.33|9.31|9.64|8.63|8.55|7.24|7.6|7.03|8.39|8.79|10.01|9.89||9.755|10.14|10.35|10.11|10.93|10.725|10.61|10.65|10.38|10.205|10.02|10.235|10.13||9.22|8.98|9.22|8.81|9.46|8.625|8.345|8.365|8.13|8.69|8.855|8.265|9.04|9.36|7.935|6.99|6.635|6.765|6.44|6.22|6.59|6.755|6.73|6.87|6.91|6.13|6.16|6.33|6.355|6.01|6.085
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|3.484|3.827|4.111|4.403|4.061|3.91|3.844|4.027|4.119|4.311|4.579|4.947|4.988|4.921|4.604|5.005|5.072|4.955|5.197|5.256|5.582|5.874|6.024|6.133|6.342|5.59|5.682|5.757|6.785|8.397|9.25|9.2|8.79|8.581|9.066|9.066|7.696|7.921|8.138|8.247|8.222|8.088|7.462|7.913|8.088|7.069|9.074|9.166|9.116|9.141|9.534|9.283|9.93|9.295|9.255|8.924|8.339|8.392|8.563|8.302|7.553|7.289|6.818|6.039||5.749|5.555|5.438|5.511|5.505|5.341|5.338|5.147|5.291|5.291|5.114|5.485|5.538|5.672|5.585|5.779|5.685|5.632||5.498|5.561|5.695|5.645|5.782|5.685|5.294|5.311|5.241|4.923|5.08|5.157|5.08|5.197|5.14|5.124|4.629|4.702|4.442|4.612|4.713|4.499|4.746|4.746|4.258|3.997|3.874|3.623|3.593|3.767|3.813|4.017|3.971|3.91|3.827||3.656|3.633|3.279|3.439|3.944|4.211|4.472|4.662|4.726|4.472|4.442|4.575|4.355|4.221|4.539||4.556|4.766|4.485|4.452|4.449|4.596|4.372|4.238|4.345|4.455|4.562|4.502|4.408|4.415|4.392|4.071|4.542|4.368|4.134|4.519|4.619|4.338|4.99|5.077|5.308|5.107|4.873|5.087|4.622|4.656|4.883|4.311|4.348|3.897|3.914|3.884|3.763|4.108|4.201|3.76||||||3.579|3.369|3.426|3.379|3.372|3.539|3.219|3.202|3.275|3.422|3.533|3.489|3.446|3.062|3.071|3.028|2.941|2.58|2.433|2.346|2.303|2.694|2.744|2.627|2.594|2.791|2.64|2.838|2.811|3.252|4.78|5.296|5.02|4.808|4.816|4.888|4.604|4.824|5.012||4.724|4.908|4.712|4.548|4.468|4.16|4.276|4.304|4.92|5.216|5.336|4.976|5.564|5.82|5.372|5.124|5.156|||||4.4|4.4|3.732|3.788|3.436|3.744|3.632|3.76|4.068|3.828
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08239|100444|/equities/yaxing-coach|SHANGHAICOMP|5.82|6.53|7.18|6.95|6.65|6.55|6.65|6.59|6.58|6.6|6.9|6.39|6.43|6.29|6.08|5.95|5.6|5.61|5.79|5.81|5.89|6.12|6.18|6.31|6.24|6.22|6.04|5.97|6.37|6.29|6.3|6.22|6.19|6.27|6.37|6.61|6.19|5.93|5.63|5.74|5.63|5.65|5.45|5.84|5.89|5.08|5.86|6.2|6.94|6.78|7.23|6.94|7.41|6.71|6.67|6.45|6.28|6.07|6.34|6.8|6.48|6.43|6.76|6.52||6.93|7.11|6.4|5.76|5.59|5.55|5.55|5.33|5.25|5.07|4.77|5.41|5.52|5.83|5.9|5.66|5.84|6.03||5.61|5.75|6.01|6.05|5.67|5.9|5.98|6.13|5.71|6.2|6.31|6.28|6.81|6.86|7.31|7.56|7.38|7.81|7.65|7.68|7.79|7.98|8.14||7.62|7.46|7.4|7.86|8.28|9.08|9.32|7.95|7.76|7.36|7.17||6.93|6.94|6.8|7.09|7.43|7.73|8.63|9.12|9.18|9.67|10.15|10.08|8.93|8.41|9.33||8.76|9.72|10.01|9.82|10.35|10.64|10.28|10.48|12.02|12.51|12.38|12.45|12.15|12.2|11.59|11.38|11.3|11.71|11.35|13.39|13.89|14.27|14.12|16.36|16.39|15.88|15.72|17.26|17.6|18.46|20.03|18.97|18.74|17.59|17.39|17.29|17.18|16.82|18.32|17.17|17.72|18.4|17.81|18.88|20.12|18.33|19.82|19.93||15.23|14.27|14.1|13.9|14.1|13.18|13.02|12.44|12.05|11.73|11.98|11.46|11.15|11.2|10.09|10.87|10.08|11.46|12.13|12.01|12.43|12.77|11.52|11.82|11.78|11.96|13.26|14.05|14.18|13.64|11.59|11.56|10.8|11.72|10.28||9.45|9.25|8.66|8.89|8.39|8.18|8.68|8.22|7.93|8.78|9.09|7.85|8.31|7.76|7.88|7.34|8.01|7.48|6.32|6.05|6.3|7.09|6.67|6.59|6.39|6.29|7.31|7.9|8.19|8.44|8.76
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|10.35|9.97|9.99|9.99|9.91|9.74|9.93|10.77|10.9|10.7|10.79|11.65|11.56|||11.96|11.2|10.7|9.79|9.43|9.32|9.42|9.66|9.54|9.23|9.43|9.8|9.72|9.81|9.9|10.16|10.74|10.53||11.65|11.18|11.35|11|11.71|11.19|10.11|10.46|10.23|10.4|10.42|10.99|11.26|11.84|12.25|12.42|12.5|12.48|13.33||12.72|12.26|12.5|11.99|11.75|12.42|11.63|11.25|12|11.36||11.23|10.81|11.17|10.92|11.28|10.88|10.8|10.77|10.84|9.92|9.61|10.1|10.3|10.61|10.86|10.49|10.54|10.64||10.1|10.82|9.84|10.5|10.07|10.35|10.96|10.77|9.93|9.98|10.63|10.5|10.89|9.6|10.66|10.49|11.59|10.435|9.473|9.092|9.107|9.359|8.221|8.137|7.145|6.572|6.42|6.572|6.634|6.893|6.84|6.779|7.092|6.718|6.939||7.038|6.763|6.87|6.641|6.847|6.443|7.008|7.076|7.252|7.382|6.832|7.397|7.534|7.282|8.504||7.954|8.702|9.076|9.092|9.511|9.122|8.618|7.733|7.74|7.901|7.916|8.244|7.725|7|6.343|6.374|6.534|6.466|6.794|7.87|7.16|6.626|7.435|8.84|8.763|7.176|7.229|7.58|7.321|6.26|6.145|5.985|5.763|5.527|5.428|5.428|5.412|5.504|5.863|5.756|5.924|6.252|6.046|6.084|5.954|5.84|5.863|6.412|6.221|6.298|6.359|6.252|6.137|6.305|6.176|6.435|6.114|5.855|5.947|6.145|5.817|5.901|5.771|5.504|5.58|5.282|5.893|5.824|6.199|6.221|5.863|5.534|5.672|5.939|6.137|7.076|6.412|6.145|6.206|6.046|6.053|5.649|5.931|5.611||5.374|5.168|5.412|5.863|6.16|6.038|6.03|5.74|5.672|6.153|6.137|5.695|6.168|5.657|5.763|5.053|5.107|4.832|4.58|4.351|4.74|5.267|4.794|4.634|4.679|4.206|4.809|5.412|5.26|5.305|5.435
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|6.56|6.09|6.07|6.39|6.56|6.38|6.39|6.33|6.06|6.43|6.55|7.47|7.65|7.28|7.33|7.68|7.37|7.74|8.69|8.81|9.24|9.73|10.1|10.27|10.15|9.58|9.68|10.24|10.57|10.74|10.46|10.6|10.72|10.41|10.91|10.29|10.32|10.22|10.55|10.27|9.81|9.87|9.29|10.23|9.4|9.4|10.71|12.57|13.61|14.47|14.68|15.12|14.4|14.23|15.17|16.3|16.37|16.85|17.02|18.91|18.85|17.75|17.48|17.79||19.37|18.43|17.63|18.23|17.54|18.14|18|17.65|17.07|16.54|16.2|16.71|16.48|17.79|18.16|17.71|18.85|18.92||18.97|17.58|18.86|18.41|17.19|18.22|18.59|19.1|18.97|18.69|19|19.22|19.25|18.98|20.72|21.72|21.02|22.79|22.34|22.67|24|25.14|23.8|23.71|23.41|22.64|22.21|24.75|24.95|25.55|26|26.16|25|24.71|24.15||24.61|23.7|21.49|22.39|21.58|21.75|24.92|25.58|26.33|28.29|28.45|28.56|28.73|25.51|28.78||29.07|28.69|27.92|28.2|29.6|30.85|29.82|30.63|32.74|32.55|34.06|34.97|35.81|35.87|34.17|32.18|32.13|34.09|32.49|32.63|31.62|31.59|35.4|35.51|36.39|37.68|36.97|33.18|31.69|31.06|29.6|27.26|28.07|26.19|26.15|24.63|25.52|27.75|28.17|28.39|28.09|29.13|27.78|26.25|27.49|26.47|29.86|30.85|29.39|28.48|28.18|20.19|18.35|17.25|17.48|18.48|18.15|17.8|18.27|17.79|18.07|17.84|18.01|17.02|16.93|15.53|18.3|18.22|18.59|18.68|20.04|19.15|20.7|19.75|23.73|21.3|21.93|22.21|21.98|19.55|19.85|19.34|19.67|20.54||20.67|19.4|20.5|20.88|23.29|23.75|23.04|22.85|23.33|23.75|24.07|22.77|21.87|20.08|20.49|19.13|19.71|18.74|18|16.36|16.92|18.65|17.26|16.48|16.97|18.18|20.72|19.98|21.12|21.76|18.21
08243|942814|/equities/syp-glass|SHANGHAICOMP|||||||9.28|7.71|7.34|7.13|6.63|6.33|6.2|5.76|5.71|5.86|5.68|5.55|6.02|6.05|6.07|6.33|6.28|6.23|6.05|5.68|5.49|5.81|5.92|6.27|6.26|5.91|5.94|6.17|6.46|6.81|6.35|5.8|5.26|5.4|5.32|5.35|5.05|5.32|5.18|5.05|5.57|5.55|5.81|6.06|6.02|||5.63|5.42|5.49|5.3|5.41|5.9|5.69|5.55|5.96|6.11|6||6.32|6.11|5.99|6.39|5.8|5.93|5.66|5.56|5.42|5.37|5.27|5.59|5.5|5.8|5.88|5.8|5.89|5.72||5.6|5.69|6.14|5.91|5.64|5.95|5.94|6.11|5.87|6.11|6.2|6.19|6.43|6.66|7.58|7.79|7.7|7.99|7.84|7.95|8.53|7.8|7.85|8.33|8.24|7.97|7.76|8.78|9.21|9.68|9.79|9.68|9.4|9.32|8.89||8.78|8.59|8.61|9.5|9.93|10.13|10.66|10.85|12.23|11.95|11.2|11.75|11.72|10.78|10.47||10.28|11.4|11.9|11.8|12.35|13.54|13.06|13.23|12.65|12.08|12.95|13.46|13.68|13.2|13.14|12.13|12.7|13.61|13.66|16.48|18.54|17.62|17.8|18.16|16.08|16.63|16.6|16.32|16.78|17.41|17.57|17.54|17.05|16.35|15.09|15.07|15.18|15|14.61|13.06|11.92|12.71|12.38|12.11|12.89|11.89|11.41|10.39|9.59|9.21|8.07|8.41|8.19|8.41|8.71|8.69|8.9|9.37|8.43|8.49|8.11|7.7|7.22|6.57|6.47|6.09|6.94|6.38|6.71|6.73|6.75|6.47|7.2|7.31|7.12|8.13|8.37|8.29|8.26|8.02|8.01|7.65|7.8|7.71||7.37|7.18|7.37|8.42|8.47|8.19|8.54|8.16|7.95|8.63|8.74|8.8|8.28|7.94|7.84|7.34|8.12|7.16|6.82|6.5|6.56||||||||||
08244|942838|/equities/syp-glass-b|SHANGHAICOMP|||||||0.629|0.601|0.593|0.59|0.58|0.571|0.582|0.543|0.544|0.549|0.531|0.524|0.552|0.565|0.545|0.568|0.558|0.545|0.521|0.505|0.497|0.509|0.501|0.513|0.516|0.51|0.505|0.515|0.52|0.523|0.5|0.495|0.479|0.474|0.471|0.466|0.456|0.462|0.454|0.461|0.478|0.493|0.508|0.533|0.529|||0.492|0.481|0.487|0.477|0.482|0.494|0.512|0.508|0.526|0.534|0.507||0.58|0.55|0.523|0.54|0.47|0.462|0.438|0.41|0.404|0.396|0.384|0.398|0.398|0.407|0.416|0.409|0.416|0.408||0.406|0.406|0.432|0.427|0.409|0.405|0.406|0.412|0.398|0.449|0.468|0.458|0.464|0.493|0.512|0.518|0.515|0.533|0.527|0.54|0.549|0.538|0.535|0.515|0.527|0.515|0.5|0.532|0.552|0.558|0.549|0.529|0.51|0.501|0.484||0.49|0.488|0.462|0.48|0.482|0.483|0.507|0.515|0.61|0.63|0.634|0.659|0.66|0.626|0.636||0.639|0.678|0.68|0.675|0.676|0.711|0.692|0.694|0.714|0.706|0.749|0.77|0.76|0.75|0.73|0.66|0.67|0.77|0.76|0.83|0.85|0.83|0.82|0.93|0.92|0.96|0.95|0.94|0.92|0.98|1|1.02|0.95|0.91|0.87|0.88|0.88|0.87|0.86|0.81|0.8|0.82|0.81|0.8|0.85|0.79|0.78|0.78|0.7|0.64|0.63|0.65|0.65|0.62|0.63|0.62|0.59|0.58|0.5|0.5|0.51|0.47|0.47|0.43|0.43|0.41|0.43|0.42|0.43|0.43|0.43|0.42|0.45|0.46|0.47|0.51|0.52|0.52|0.52|0.5|0.5|0.5|0.51|0.51||0.51|0.49|0.49|0.54|0.55|0.53|0.54|0.53|0.52|0.54|0.54|0.52|0.56|0.54|0.49|0.47|0.49|0.46|0.46|0.44|0.46|0.46|0.47|0.44|0.46|0.46|0.47|0.51|0.52|0.55|0.53
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|1.86|1.873|1.846|1.939|1.978|1.929|1.907|1.909|1.877|2.026|1.941|1.978|1.913|1.798|1.779|1.856|1.771|1.731|1.832|1.836|1.885|2.03|2.042|2.034|1.978|1.933|1.856|1.978|2.176|2.32|2.186|2.089|2.083|2.14|2.158|2.122|2.053|2.132|2.111|2.188|2.156|1.976|1.725|1.852|1.842|1.755|1.984|2.091|2.164|2.399|2.429|2.35|2.253|2.075|2.071|2.138|2.166|2.217|2.253|2.569|2.488|2.753|2.854|2.581||2.611|2.549|2.368|2.541|2.342|2.447|2.441|2.298|2.346|2.081|1.974|2.352|2.393|2.358|2.204|2.158|2.332|2.33||2.259|2.326|2.561|2.652|2.445|2.563|2.897|3.006|2.917|3.03|3.208|3.302|3.579|3.403|3.506|3.504|3.055|3.316|2.907|2.986|3.289|3.152|3.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08247|102963|/equities/yibin-paper|SHANGHAICOMP|||10.7|10.4|10|9.85|9.52|9.81|10.13|9.9|9.58|9.87|9.86|9.44|9.42|9.47|9.14|9.25|9.92|10.11|9.99|10.42|10.56|11.3|10.81|10.84|10.58|10.56|10.35|11.01|10.95|10.33|10.23|10.34|10.41|10.45|10.45|10.4|10.89|11.05|10.92|11.25|10.74|10.07|9.63|8.8|9.34|9.71|9.92|10.52|10.34|10.13|10.08|9.41|9.44|10.15|10.05|10.55|11.49|10.88|10.38|10.37|10.67|10.41||10.36|9.48|9.22|9.38|8.8|8.64|8.7|8.4|8.53|8.41|8.25|9|8.48|8.89|8.98|8.52|9.33|8.92||8.66|8.17|8.7|8.29|8.14|8.06|7.43|7.61|7.43|8.88|8.83|8.88|9.13|9.23|9.68|9.25|9.03|9.28|9.03|9.19|9.3|8.64|9.4|10.16|10.11|9.71|9.33|11.01|12.09|12.61|12.68|12.57|12.6|12.22|12.09||11.8|12.65|13.31|15.53|14.89|13.06|13.3|12.81|13.12|13.46|13.77|14.33|14|13.06|14.21||13.15|14.8|14.93|15|15.77|15.56|15.32|14.79|13.68|15.4|14.36|12.58|12.49|11.16|10.72|10.57|10.04|9.39|9.62|10.44|10.46||10.92|11.22|10.9|11.1|11.14|10.76|10.59|10.48|10.43|10.26|10.13|10.02|10|9.93|9.9|10.28|10.67|10.85|10.74|11.19|10.72|10.92|10.76|10.34|10.51|10.72|10.72|10.85|10.61|11.45|11.32|10.98|10.5|10.38|10.25|10.59|9.77|8.96|8.99|8.59|8.62|8.23|7.69|7.7|9.16|8.9|9.41|8.86|9.24|8.86|10.31|11.15|11.73|12.8|13.05|13.25|12.52|11.88|11.82|11.73|11.38|11.56||10.61|10.68|10.48|10.51|10.57|11.36|11.46|11.91|11.47|12.09|12.39|10.73|10.2|8.49|8.21|7.5|7.69|7.28|7.06|6.78|7.27|8.06|8.34|8.67|8.13|8.01|7.9|8.55|9.66|9.82|9.28
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08250|100893|/equities/xinhua-commer|SHANGHAICOMP|10.91|11.32|10.94|10.83|10.78|10.62|10.35|10.64|10.26|10.72|10.61|11.1|11.85|11.28|11.25|11.2|10.69|10.55|11.77|11.5|11.31|12.16|12.19|11.87|11.49|11.15|11.04|11.68||12.95|13.46|12.43|12.33|12.34|12.67|11.79|12.09|11.15|11.54|11.46|10.4|10.35|10.3|10.94|10.77|10.84|11.93|12.88|13.4|13.69|13.73|13.45|12.82|12.88|12.66|12.99|12.76|12.88|12.9|13.57|13.23|14.11|14.93|14.9||16.18|15.61|14.76|15.44|14.77|15.11|14.42|14.12|13.85|13.02|12.53|13.66|13.6|14.68|14.77|14.82|15.64|15.12||15.23|15.02|15.96|16.14|15.02|15.53|15.89|16.11|15.61|16.05|17.3|18.73|18.26|18.32|18.93|19.12|18.31|19.99|19.74|20.78|21.15|21.89|21.12|21.08|20.61|21.2|21.31|22.13|23.68|21.76|21.01|21.31|20.52|20.49|19.79||19.39|19.35|19.85|22.83|21.86|21.98|23.25|23.58|23.96|24.2|24.35|25.5|24.45|22.3|23.56||22.41|24.14|25.89|26.21|26.92|27.81|28.13|28.22|26.7|27.44|28.66|28.49|27.8|26.59|26.73|24.89|26.4|26.91|26.5|29.3|28.95|29.62|27.34|26.9|25.87|25.59|25.51|26.73|27|27.65|27.6|26.95|27.89|28.59|27.95|27.43|28.32|28.35|29.4|29.04|30.01|32.04|32.16|30.38|32.18|32.17|33.98|32.78|32.6|34.34|33.3|38.05|35.9|34.1|34.51|34.82|35.8|35.45|34.48|34.37|35.66|32.51|32.56|30.49|30.83|28.8|32.77|29.48|30.8|31.02|29.6||28.892|29.1|28.775|30.658|26.45|25.925|24.508|24.517|25.117|24.65|24.458|25.758||25.117|24.633|23.392|24.317|24.833|22.583|23.658|23.175|22.917|23.792|24.158|21.583|23.7|23.992|22.283|22.783|21.675|22.133|22.875|21.242|21.567|18.867|18.833|18.475|17.592|14.85|14.417|15.558|15.217|15.25|15.667
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08253|101163|/equities/yingliu-electr|SHANGHAICOMP|11.26|11.18|11.51|12.55|12.69|12.63|12.93|13.76|13.65|14.11|12.47|13.23|13.73|10.93|10.5|12.47||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|2.97|3.025|3.105|3.1|3.217|3.14|3.05|3.12|3.147|3.28|3.252|3.362|3.55|3.627|3.603|3.797|3.655|3.482|3.565|3.422|3.305|3.335|3.478|3.56|3.397|3.38|3.413|3.458|3.295|3.755|3.565|3.52|3.385|3.348|3.297|3.127|2.91|2.873|2.81|2.93|2.993|2.875|2.965|3.167|3.158|2.917|2.87|3.075|3.158|3.3|3.397|3.315|3.438|3.265|3.225|3.241|3.219|3.172|3.397|3.464|3.51|3.521|3.605|3.499||3.3|3.2|3.134|3.252|2.991|3.074|3.111|2.954|3.014|2.884|2.771|2.911|2.877|3.126|3.196|3.106|3.114|2.984||2.945|2.881|2.931|2.956|3.021|2.933|2.777|2.826|2.571|2.752|2.836|2.78|3.127|3.388|3.354|3.495|3.402|3.607|3.518|3.97|3.881|4.1|4.014|3.894|3.889|3.743|3.736|3.728|3.816|4|3.89|3.922|3.856|3.971|3.691||3.837|3.956|3.683|3.769|3.89|3.794|3.605|4.009|4.11|3.971|3.98|4.024|3.831|3.558|3.524||3.237|3.449|7.067|7.223|7.032|7.62|7.505|7.655|7.175|6.685|6.707|6.817|6.298|6.025|5.872|5.535|5.755|5.982|5.952|6.598|6.593|6.795|6.742|6.968|7|6.7|6.845|6.902|6.893|7.242|7.3|7.072|7.25|7.192|7.085|6.905|6.965|7.497|8.057|7.81|8.27|9.428||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|7.833|8.353|8.904|9.589|9.428|9.738|9.231|10.839|10.005|11.485|12.169|10.737|10.326|11.539|10.529|9.135|8.483|7.383|7.596|7.511|7.42|7.329|7.334|7.014|7.019|6.64|6.474|6.149|6.629|7.788|7.991|7.35|7.147|7.196|7.11|7.249|6.784|7.489|6.747|6.116|6.138|5.796|5.401|4.92|4.915|4.776|5.224|5.518|5.545|5.849|5.844|5.481|5.176|4.979|4.931|5.069|4.984|5.449|6.159|5.641|5.251|5.294|5.048|5.31||7.146|7.049|6.646|7.403|7.042|6.785|6.806|6.542|6.354|6.271|6.076|7.854|8.354|7.632|7.514|9.646|10.25|10.201||9.785|9.833|10.521|10.486|9.965|10.222|10.41|10.681|10.014|9.646|9.729|10.25|10.646|10.597|11.139|11.097|10.417|11.007|10.854|10.66|11.389|11.75|10.972|11.59|11.672|11.568|10.868|11.51|12.101|10.521|10.897|10.938|10.619|10.243|10.243||9.537|9.554|9.392|10.417|10.393|10.469|11.157|11.539|12.228|12.107|12.836|12.668|11.771|12.604|13.015||12.841|13.229|16.125|15.868|16.417|16.597|16.458|16.174|15.951|15.84|15.979|15.576|15.451|14.243|14.174|13.931|14.062|14.264|13.826|14.132|14.125|14.222|13.493|13.972|14.09|14.042|13.965|14.375|14.583|15.083|14.806|14.944|14.715|14.576|14.917|14.583|13.785|14.882|15.569|16.153|15.896|17.097|16.569|17.875|17.292|16.285|16.625|17.34|16.972|16.549|16.222|18.396|17.986|17.493|18.132|16.924|17.354|15.84|15.715|16.319|15.486|15.438|14.938|14.312|14.688|14.562|15.569|15.215|16.278|15.188|15.243|14.361|15.368|15.938||19.322|17.607|17.479|16.084|15.491|15.785|15.032|15.876|15.187||15.016|14.354|14.877|14.498|16.079|14.407|14.776|14.733|13.616|13.344|13.365|12.329|12.89|11.859|11.533|10.93|11.095|10.694|10.684|10.23|10.454|10.791|10.235|10.032|10.064|9.957|10.459|11.357|11.875|11.373|10.828
08258|100409|/equities/youngor-group|SHANGHAICOMP|5.057|5.093|4.871|5.114|5.229|5.129|5.079|4.993|5.1|4.929|4.729|5.293|||||4.743|4.829|5.257|5.264|5.314|5.614|5.893|5.629|5.693|5.579|5.664|5.757|6|6.586|6.121|5.214|5.271|5.571|5.693|4.986|4.8|4.707|4.307|4.257|4.186|4.114|4.136|4.364|4.357|4.364|4.593|4.971|5.136|5.386|5.379|5.786|5.514|5.571|5.514|5.536|5.607|5.536|5.764|5.743|5.564|5.464|5.693|5.636||6.236|6.05|5.521|5.693|5.529|5.679|5.55|5.314|5.207|5.014|4.721|4.971|4.857|4.979|5.207|5.079|5.357|5.293||5.321|5.15|5.629|5.486|5.307|5.379|5.571|5.879|5.893|6.271|6.307|6.321|6.264|6.064|6.357|6.457|6.65|6.843|6.743|6.829|6.879|7.314|7.264|7.1|7.036|6.857|6.907|10.2|10.85|10.44|10.42|10.36|9.88|9.96|9.85||9.95|9.76|9.09|9.38|9.9|10.46|10.78|10.71|10.63|10.27|10.47|10.51|10.28|9.53|9.53||9.25|9.84|9.8|9.98|10.1|10.41|10.01|10.1|9.86|9.69|10.17|10.34|10.46|10.05|9.64|9.27|9.89|10.04|11.14|11.62|11.73|11.46|11.84|12.13|12.26|12.22|12.2|12.07|11.33|11.65|11.46|11.2|10.96|10.74|10.75|10.71|10.54|11.23|11.27|10.92|11.4|11.66|11.26|11.47|11.98|11.91|12.08|13.44|12.58|12.8|12.85|11.7|11.51|11.16|11.24|11.59|12.03|12.68|12.7|12.21|12.11|12.15|11.45|11.11|10.75|10.22|11.25|10.7|10.93|10.76|11.38|11.08|11.46|11.27|12.56|14.03|15.46|15.84|16.09|15.57|15.49|14.7|14.64|15.26||14.69|14.3|14.22|13.96|14.64|14.19|14.51|13.76|13.54|14.51|14.93|13.75|15.15|14.85|14.53|13.57|14.35|13.45|12.9|12.27|12.69|13.1|12.92|12.53|12.58|12.45|12.99|14.59|15.06|15.52|15.32
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08260|100464|/equities/dayang|SHANGHAICOMP|4.265|4.23|4.21|4.47|4.43|4.475|4.375|4.745|4.62|4.445|4.27|4.425|4.475|4.29|4.325|4.27|4.115|4.095|4.595|4.73|4.645|4.945|4.98|4.92|4.795|4.72|4.66|4.7|5.075|5.16|5.11|5.015|4.905|4.92|5.135|5.075|5.445|4.655|4.72|4.725|4.7|4.595|4.37|4.425|4.55|4.425|4.795|5.22|5.385|6.465|5.615|5.465|5.36|5.155|5.08|5.96|5.745|6.095|6.645|4.545|4.49|4.48|4.475|4.33||4.505|4.45|4.155|4.305|4.105|4.105|4.145|3.94|3.92|3.77|3.585|4.055|4.075|4.095|4.425|4.39|4.29|4.19||4.145|4.1|4.75|4.73|4.6|4.97|5.235|5.575|5.455|5.485|5.645|5.45|5.545|5.615|5.68|5.8|5.52|5.895|5.94|5.56|5.555|5.66|5.405|5.28|5.275|5.12|5|5.73|5.82|5.81|5.71|5.595|5.395|5.395|4.79||4.67|4.69|4.505|4.835|5.125|5.275|5.765|6.2|6.21|6.26|6.635|6.69|6.395|5.8|6.67||6.74|7.165|7.435|7.325|7.765|8.11|7.78|8.695|8.275|8.835|9.265|17.61|17.04|16.93|16.56|16.25|16.21|16.46|14.9|16.28|15.31|15.12|14.82|16.18|17.78|18.07|17.82|19.66|15.41|14.77|15.07|14.89|14.17|14.04|13.93|13.49|13.4|13.93|14.24|14.15|15.01|15.17|14.89|15.15|16.12|15.82|16.12|18.28|15.94|16.15|15.98|16.84|16.57|18.05|17.72|17.41|17.23|17.09|16.09|16.63|17.31|16.14|15.94|15.25|15.3|12.89|14.52|13.02|14.27|11.91|13.65|12.66|14.58|15.56|16.3|18.31|17.25|17.75|16.85|16.78|17.98|16.82|16.85|17.28||16.04|15.92|15.69|16.92|18.62|16.27|16.66|16.4|15.78|17.21|17.03|16.73|18.89|18.55|18.43|18.23|18.28|19.56|15.01|14.06|15.13|15.02|10.03|8.84|8.79|8.22|8.2|9.39|9.85|9.08|9.1
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08262|100993|/equities/yueyang-paper|SHANGHAICOMP|2.86|2.87|2.97|3.08|3.14|3.11|3.11|3.1|3.04|3.16|3.13|3.35|3.41|3.2|3.19|3.22|3.09|2.99|3.2|3.24|3.33|3.49|3.54|3.67|3.78|3.75|3.57|3.8|3.84|4.21|3.95|3.24|3.15|3.16|3.24|3.21|2.85|2.74|2.78|2.78|2.72|2.66|2.68|2.8|2.79|2.72|3.15|3.3|3.37|3.56|3.51|3.55|3.44|3.4|3.4|3.59|3.55|3.58|3.6|3.79|3.67|3.83|3.77|3.92||3.87|3.81|3.81|3.99|3.84|4|3.99|3.81|3.82|3.72|3.53|3.66|3.64|3.7|3.85|3.98|3.78|3.63||3.59|3.51|3.77|3.82|3.66|3.89|4|4.08|3.98|3.97|4|4.04|4.12|4.2|4.49|4.53|4.49|4.81|4.73|4.76|4.81|5.09|5.05|5.15|5.02|4.83|4.66|5.06|5.21|5.63|5.53|5.57|5.37|5.27|5.08||5|4.77|4.51|4.68|4.7|5.07|5.28|6.01|6.1|6.06|6.25|6.59|6.4|5.9|6.46||6.11|6.46|6.63|6.61|6.92|7.27|6.9|7.24|7.8|8.06|8.58|9.19|8.81|8.67|8.5|8.39|8.45|8.6|8.39|9.29|9.43|9.41|10.07|10.82|10.19|10.79|10.48|11.8|10.96|10.77|11|10.03|9.33|9.01|8.48|8.59|8.17|9.05|9.58|||10.823|11.127|11.771|12.029|11.32|11.955|11.007|10.142|9.976|9.433|9.571|9.443||10.142|9.617|9.673|8.679|8.458|8.375|7.933|7.574|7.28|7.087|6.571|6.231|7.271|7.142|7.436|7.372|7.685|7.446|7.878|8.329|9.019|10.657|10.381|10.225|9.746|9.378|9.645|9.305|9.627|10.216||10.593|10.243|9.525|9.995|10.777|9.94|9.203|8.522|8.311|8.909|8.66|8.007|8.89|8.375|8.439|8.117|9.489|8.467|8.228|7.832|8.081|8.255|7.068|6.949|7.179|7.225|7.841|8.522|8.384|8.863|8.338
08263|100965|/equities/bowin-tech|SHANGHAICOMP|6.29|5.77|5.78|6.19|6.04|5.79|5.52|5.6|5.38|5.51|5.41|5.62|5.6|5.3|5.21|5.33|5.04|5|5.57|5.46|5.51|5.77|5.91|5.99|5.83|5.84|5.65|5.84|6.06|6.41|6.5|6.27|6.24|6.2|6.18|6.18|6.1|5.94|5.57|5.66|5.72|5.37|5.19|5.25|5.36|5.12|5.92|6.18|6.41|6.85|6.85|6.43|6.56|5.79|5.6|5.96|5.78|5.99|6.07|6.36|6.57|6.66|6.41|6.14||6.41|6.36|6.26|6.6|6.75|6.24|6.17|5.98|5.92|5.35|5.13|5.84|5.77|5.99|6.31|6.11|6.38|6.35||6.25|6.07|6.77|6.58|6.1|6.22|6.18|6.41|6.18|6.67|7.08|7.29|7.57|7.5|8.01|8.3|8.57|9.03|8.79|8.49|8.69|8.6|8.48|9.39|9.5|8.86|8.62|9.46|9.66|10.15|9.83|9.85|9.24|9.11|9||8.81|8.41|8.09|8.68|8.66|9.13|9.48|9.56|10.42|10.41|10.95|11.05|9.3|8.76|10.07||9.53|10|10.63|11.17|10.11|10.57|9.98|10.47|11.23|11.08|12.2|12.57|11.95|11.68|11.52|11.35|10.6|10.61|10.93|11.61|11.47|11.58|11.7|12.81|13.31|14.1|12.84|13.46|12.83|13.64|13.17|13.41|12.17|11.43|11.08|10.79|10.93|12.13|12.94|13.17|13.35|13.14|11.15|11.75|11.57|10.97|10.99|11.72|11.39|10.71|10.57|11.44|11.09|10.83|10.8|11.44|11.35|10.07|10.23|9.68|9.79|9.52|9.18|9.08|8.54|7.87|9.7|9.05|9.49|9.23|9.95|9.72|10.22|10.19|10.97|12.01|12.66|12.04|11.67|11.56|11.24|10.9|11.09|11.54||10.44|10.38|10.7|10.78|11.96|11.62|10.41|10.21|9.76|10.71|10.11|9.52|9.98|9.61|9.24|8.76|8.88|8.25|8.05|7.65|8|8.97|8.24|8.14|7.97|8.04|8.47|8.93|9.11|8.78|8.68
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.34|4.12|4.35|4.52|4.685|4.455|4.44|4.425|4.435|4.555|4.505|4.705|4.745|4.52|4.52|4.605|4.52|4.41|4.475|4.71|4.905|5.165|5.325|5.26|4.8|4.67|4.665|4.95|4.8|4.995|5.245|5.27|5.22|5.32|5.46|5.29|5.405|5.46|5.35|4.905|4.595|4.55|4.555|4.845|4.81|4.875|4.925|5.275|5.5|5.915|5.85|5.855|5.945|5.5|5.665|5.895||5.948|6.21|6.72|7.021|7.221|7.173|7.14||7.832|7.574|6.906|6.868|6.63|6.987|6.668|6.534|6.396|6.301|5.924|6.191|6.067|6.062|6.215|6.138|6.568|6.62||6.673|6.367|6.644|6.658|6.158|6.42|6.635|6.825|6.477|6.477|6.692|6.778|6.84|6.711|7.131|7.35|7.216|7.684|7.35|7.46|7.817|8.223|7.979|7.932|7.793|7.407|7.145|7.875|7.803|8.104|8.061|8.051|7.755|7.822|7.498||7.631|7.126|6.181|6.234|6.267|6.501|7.321|7.469|7.545|7.646|8.037|8.514|8.261|7.24|8.805||8.638|9.038|18.697|18.592|19.136|20.099|19.365|20.185|20.853|21.749|23.571|23.838|23.438|21.272|20.147||19.937|19.665|19.379|22.021|22.314|22.344|23.628|27.297|28.419|27.95|26.416|24.868|21.991|21.925|21.837|21.265|20.986|20.502|20.37|19.203|21.023|18.601|19.636|18.851|18.286|18.675|17.904|17.743|17.677|17.956|19.944|22.021|21.045|19.79|18.227|16.855|15.96||||||||13.942|13.135|12.562|11.726|11.63|11.007|13.127|12.783|13.707|13.296|14.015|12.988|13.854|13.274|15.366|17.332|17.449|17.127|17.09|15.842|16.495|16.077|16.283|16.525||16.95|15.703|16.224|18.125|19.276|20.054|19.409|19.086|19.255||19.274|18.917|18.524|18.306|18.124|17.041|18.257|17.125|17.416|15.83|15.237|17.016|17.071|16.417|15.83|16.581|17.561|17.7|18.052|17.246|13.645
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|5.485|4.935|5.005|4.165|4.07|4.075|4.225|4.49|4.41|4.24|4.145|4.28|4.235|4.11|4.09|4.2|4.1|4.075|4.23|4.35|4.425|4.345|4.495|4.445|4.325|4.215|4.085|4.31|4.59|4.675|4.54|4.4|4.4|4.435|4.51|4.435|4.42|4.585|4.525|4.275|4.205|4.065|3.955|4.13|4.095|4.075|4.575|4.665|4.85|5.245|5.265|5.45|5.2|5.005|4.595|4.93|4.89|4.94|4.93|5.125|5.265|5.635|5.585|5.59||6.04|5.395|5.055|5.44|5.31|5.345|5.35|5.24|4.75|4.565|4.28|4.74|5.13|5.095|5.53|5.485|5.835|5.91||5.87|5.795|6.06|5.9|5.755|5.905|6.08|6.375|6.12|6.925|6.705|6.955|6.345|5.61|6.03|6.225|6.235|6.73|6.54|6.825|7.005|7.485|6.945|7.375|7.345|7.01|6.68|7.93|7.925|8.675|8.23|7.895|7.595|7.745|7.335||6.875|7.26|5.22|5.99|6.235|6.81|7.48|7.405|8.125|8.595|9.205|8.37|6.985|6.565|6.82||6.655|7|7.235|7.775|7.455|7.795|7.085|7.075|7.315|7.235|7.36|7.7|7.41|7.285|7.015|6.68|6.355|6.19|5.865|6.535|6.285|6.015|6.065|6.51|6.4|6.25|5.9|6.35|5.94|6.055|5.965|5.795|5.82|5.675|5.44|5.45|5.475|5.68|6.01|5.82|6.35|6.4|6.565|6.51|6.99|6.845|7.075|7.18|6.395|6.285|6.3|6.34|6.195|5.93|5.935|6.05|5.665|5.655|5.37|5.29|5.28|5.23|4.81|4.555|4.725|4.355|4.88|4.73|4.96|4.72|5.03|4.685|5.17|5.95|5.945|6.465|7.255|6.885|6.895|6.38|5.89|6.005|5.925|6.095||5.84|5.47|5.56|5.955|6.11|5.89|6.395|6.105|6.11|13.27|12.77|11.54|11.05|8.66|||||7.49|7.18|7.59|8.12|7.9|7.79|7.97|8.06|8.81|10|9.63|9.93|10.12
08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.277|2.405|2.436|2.472|2.451|2.492|2.497|2.38|2.292|2.364|2.369|2.59|2.703|2.513|2.513|2.61|2.523|2.472|2.692|2.697|2.703|2.892|2.969|3.149|2.78|2.81|2.739|2.846|2.918|3.174|3.159|2.887|2.851|2.985|3.2|2.918|2.861|2.785|2.759|2.769|2.821|2.6|2.487|2.595|2.615|2.687|3.046|3.2|3.354|3.579|3.467|3.441|3.354|3.236|3.164|3.431|3.205|3.241|3.226|3.421|3.297|3.441|3.908|4.103||3.974|3.985|3.841|4.2|4.036|4.564|4.39|4.277|4.144|3.923|3.677|3.646|3.456|3.267|3.523|3.241|3.364|3.241||3.297|3.108|3.482|3.544|3.215|3.236|3.303|3.405|3.292|3.523|3.708|4.344|4.544|4.354|4.805|4.795|4.759|4.841|4.292|4.374|3.954|4.174|4.174|4.133|3.969|3.739|3.615|3.718|5.946|6.362|6.146|6.431|5.746|5.508|4.931||4.931|4.846|4.761|4.954|4.9|4.808|5.215|5.354|5.023|5.261|5.654|6.192|5.985|5.477|5.515||5.415|7.95|8.44|8.47|8.9|9.28|8.98|9.79|10.14|10.8|11.72|12.17|13.83|12.83|11.66||11.077|11.015|10.985|12.146|12.069|11.508|11.4|12.461|12.261|13.123|13.261|13.639|12.992|13.308|13.454|13.231|13.154|13.692|14.092|14.361|14.331|16.162|15.785|14.285|15.431|14.431|13.746|12.377|12.2|12.385|12.385|13.277|13.485|13.223|13.838|12.946|12.938|13.477|14.015|13.261|12.954|13.392|14.123|14.954|14.377|14.4|14.615|13.039|13.539|12.877|13.915|13.562|14.069|13.031|13.031|12.377|12.823|12.654|13.454|14.854|17.008|18.685|19.869|19.977|19.223|18.792|19.238|18.139||17.585|16.139|16.677|19.069|19.346|19.554|21.015|21.269|21.131|25.7|23.331|19.861|19.754|19.031|20.031|19.346|19.738|18.538|18.569|17.823|17.746|18.685|19.962|19.285|17.692|17.662|19.823|18.8|20.069|20.885|22.285
08267|101019|/equities/wenshan-elec|SHANGHAICOMP|4.73|4.8|4.8|5.17|5.1|5.29|4.79|4.91|4.86|4.92|4.75|4.74|4.8|4.68|4.63|4.7|4.55|4.56|4.95|5.16|4.94|5.03|5.11|5.08|5|4.96|4.92|5.02|4.95|5.15|5.18|5.04|5.01|5.11|5.22|5.14|5.1|5|5.02|5.03|4.95|4.95|4.88|5.08|5.12|5.14|5.84|5.57|5.37|5.74|5.65|5.7|5.61|5.5|5.37|5.42|5.44|5.64|5.69|6.01|5.74|5.94|6.02|5.89||6.18|6.23|5.7|6.08|5.64|5.56|5.61|5.4|5.35|5.21|5.03|5.35|5.32|5.65|5.76|5.67|5.7|5.72||5.55|5.6|6|6.02|5.86|6.14|6.37|6.47|6.25|6.34|6.72|7.04|7.14|6.92|7.22|7.51|7.04|6.97|6.79|7.17|7.18|7.49|7.25|7.44|7.26|7.19|7.16|7.21|7.96|8|8.11|7.91|7.62|7.19|6.94||6.98|6.76|6.72|6.84|6.67|6.75|6.9|7.52|8.46|8.12|8.58|9.05|7.82|7.27|8.51||8.67|8.25|9.01|9.22|10.15|10.42|10.18|10.74|11.08|11.39|12.3|11.64|10.98|10.76|10.55|10.23|10.86|11.01|10.52|12.12|13.05|12.19|12.84|12.45|13.22|13.12|13.19|14.61|14.09|13.49|13.96|13.52|12.06|11.42|11.41|10.6|10.42|11.54|12.07|11.66|11.26|11.43|10.92|11.36|11.12|10.45|10.84|12.12|11.71|12.03|11.15|10.5|10.14|8.97|8.81|8.54|7.89|7.31|7.24|7.4|7.4|7.26|7.14|6.89|6.88|6.78|7.11|7.02|7.15|7.01|7.37|7.01|7.36|8.53|8.52|8.67|8.57|8.77|8.53|8.01|8.21|8.11|8.31|8.05||7.88|7.81|7.8|8.24|8.49|8.22|8.5|8.14|8.02|8.61|8.68|8.34|9.4|8.65|8.54|7.86|8.19|8.18|7.81|7.51|7.65|7.95|7.8|7.75|8.04|8.37|8.27|8.92|9.68|8.84|8.59
08268|100347|/equities/yuntianhua|SHANGHAICOMP|7.39|7.42|8.41|8.68|8.88|8.68|9.88|9.95|9|9.58|9.68|9.74|9.23|8.71|8.6|8.92|8.75|8.35|8.88|8.73|8.45|8.86|9.21|8.95|8.94|8.47|8.29|8.32|8.65|9.17|9.42|9.44|9.53||||9.14|8.67|8.77|9.04|8.83|8.77|8.05|8.5|8.97|7.99|9.37|10.08|10.44|11.28|11.63|11.37|10.69|10.73|10.33|11.45|12.08|12.05|11.9|12.79|12.15|12.73|13.25|13.33||14.15|13.61|13.45|13.11|12.97|12.8|12.65|12.58|12.1|11.9|11.88|12.54|11.97|12.11|12.66|12.58|12.9|12.71||12.56|11.8|12.76|12.34|11.76|12.1|12.06|12.53|11.86|12.75|13.84|13.69|12.93|13.26|13.91|14.86|16.32|||||||||||||||||16.04|15.37||15.03|13.76|12.5|14.88|15.31|16.16|17.99|19.03|18.59|19.27|19.93|20.7|19.52|17.86|19.98||19.87|20.28|22.8|23.07|23.69|25.2|23.52|23.63|22.63|20.91|20.66|20.86|19.9|20.11|19.2|18.66|18.36|18.74|18.4|20.22|20.67|20.37|21.11|24.07|24.6|24.61|23.64|24.99|24.79|25.33|26.95|26.81|26.51|25.6|23.83|24.05|23.24|24.46|26.68|26.71|24.94|25.65|23.81|23.15|25.02|25.31|27.18|30.75|27.34|25.88|26.89|22.53|21|21.14|20.71|22.18|20.48|17.79|17.69|17.64|17.96|16.9|16.52|15.31|15.98|15.19|17.55|17.19|17.88|18.16|18.92|17.61|19.19|19.78|20.77|22.83|23.79|24.28|24.06|23.62|24.22|23.4|24.27|23.71||23.89|22.97|24.49|25.38|26.89|24.45|24.07|23.46|23.52|25.56|25.92|24.74|25.61|25.25|24.88|23.16|23.99|22.93|22.78|21.86|22.31|24.26|23.87|23.63|23.78|24.13|24.96|29.99|27.51|27.27|25.99
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.764|4.095|3.873|4.209|4.304|4.095|3.864|4.041|4.223|4.923|4.364|4.255|4.341|3.464|3.391|3.264|3.182|3.109|3.441|3.296|3.454|3.486|3.523|3.682|3.686|3.682|3.696|3.736|3.755|3.896|4.205||4.436|4.127|3.968|3.914|3.954|3.614|3.477|3.373|3.441|3.141|2.932|3.046|3.114|2.868|3.164|3.532|3.773|3.914|3.845|3.255|3.164|3|3.023|3.4|3.232|3.341|3.236|3.45|3.486|3.809|4.052|3.898||4.118|3.652|3.707|3.625|3.223|2.65|2.509|2.421|2.461|2.396|2.321|2.461|2.466|2.468|2.491|2.416|2.541|2.536||2.475|2.427|2.523|2.593|2.518|2.525|2.509|2.539|2.511|2.611|2.707|2.702|2.759|2.864|2.827|2.777|2.827|2.852|2.836|2.893|2.739|2.75|2.65|2.636|2.664|2.614|2.543|2.584|2.718|2.755|2.845|2.811|2.793|2.852|2.814||2.87|2.861||2.614|2.62|2.53|2.386|2.509|2.609|2.586|2.768|2.857|2.768|2.548|2.8||2.752|2.7|2.745|2.761|2.802|2.907|2.868|2.957|2.932|2.959|3.084|3.193|2.991|2.97|2.934|2.807|3.248|2.954|3|3.2|3.4|3.432|3.454|3.252|3.191||3.102|3.079|3.081|3.155|3.18|3.108|3.079|3.006|2.888|2.869|2.903|2.922|2.894|2.869|2.875|3.019|3.083|3.011|3.002|2.856|2.828|2.867|2.574|2.479|2.329|2.562|2.511|2.409|2.424|2.49|2.65|2.43|2.331|2.273|2.352|2.328|2.218|2.142|2.235|2.129|2.311|2.286|2.394|2.392|2.517|2.403|2.273|2.237|2.275|2.51|2.352|2.422|2.343|2.278|2.233|2.083|2.172|2.178||1.989|1.901|1.949|2.083|2.119|4.463|4.479|4.583|4.354|4.746|4.45|4.183|4.492|3.983|3.721|3.525|3.929|3.638|3.208|3.075|3.062|3.342|3.658|3.292|3.092|2.967|2.917|3.308|3.217|3.325|3.354
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|20.291|20.664|20.517|21.875|22.771|20.512|20.371|21.555|23.347|24|23.051|25.733|24.451|22.736|23.123|24.2|23.952|26.027|26.496|25.611|25.856|26.424|27.371|28.048|26.392|26.752|25.667|28.323|29.949|31.296|31.755|32.76|33.171|32.829|31.797|31.939|31.768|33.475|33.875|34.517|33.683|34.637|34.005|34.397|34.115||33.018|29.9|28.706|28.906|28.727|29.625|30.115|28.855|29.422|28.515|27.999|28.455|30.496|30.564|29.835|28.988|29.852|28.556||28.414|25.771|27.557|27.398|24.777|24.758|25.489|23.631|23.298|23.65|22.617|23.044|24.29|24.89|24.562|24.147|26.266|25.366||24.724|23.848|24.181|24.446|22.607|23.643|24.118|25.293|25.4|23.59|25.006|27.781|24.13|21.21|21.121|21.483|19.9|20.534|19.099|17.984|18.068|17.204|16.685|16.425|17.289|16.97|16.668|16.541|17.569|16.705|16.702|16.825|16.931|16.557|16.142||15.865|17.31|16.912|17.892|17.409|18.394|18.428|18.553|19.83|19.043|18.563|17.74|17.375|16.724|16.224||14.716|23.019|23.489|23.678|25.166|25.223|25.571|26.852|26.364|26.288|26.313|25.484|23.522|22.758|22.223|21.962|22.82|22.765|22.371|24.55|24.297|24.608|22.32|23.623|22.034|22.201|21.879|23.819|24.669|23.747|22.588|23.823|22.892|23.345|22.512|21.614|22.117|22.758|24.974|26.353|26.693|28.626|27.247|26.997|30.48|26.548|21.752|20.68|20.329|19.888|18.085|20.427|19.544|18.031|17.69|18.483|17.683|17.69|16.688|16.029|15.913|15.439|14.349|13.365|12.822|12.775|14.737|14.599|16.217|15.598|15.833|14.621|15.16|15.685|14.878|15.218|14.052|14.161|33.384|34.461|32.335|32.941|34.081|35.52||33.466|33.439|34.914|35.33|36.253|35.43|35.574|35.366|32.977|35.176|36.307|34.932|37.059|37.077|34.326|35.022|33.466|30.362|30.416|29.9|29.258|29.231|27.511|26.968|26.525|27.14|26.525|27.086|26.461|23.611|23.52
08273|100357|/equities/zj-dongri|SHANGHAICOMP|7.425|7.083|7.389|8.235|8.127|7.812|7.992|7.524|7.416|7.803|7.524|7.875|7.992|7.542|7.434|7.758|7.533|7.416|7.821|7.947|9.48|9.5|9.49|10.12|9.98|9.3|9.34|10.15|10.41|10.52|11.68|11.22|11.28|11.66|12.18|11.58|10.98|10.16|10.02|9.65|9.57|9.46|9.11|10.08|8.84|8.31|8.28|8.62|8.96|9.83|9.41|9.46|9.31|8.84|8.59|9.46|9.13|8.72|9.19|9.33|8.68|9.04|10.13|9.71||10.37|10.45|10.92|9.69|9.01|9.76|9.52|9.73|9.08|7.57|6.94|8.73|7.44|8.18|8.32|8.86|9.25|9.19||9.21|9.18|10.54|10.69|10.31|10.26|10.28|11.16|10.79|11.08|11.13|11.7|11.4|11.62|13.13|12.43|12.39|13.94|13.46|13.56|14.22|15.36|17.41|13.95|10.92|7.99|6.6|5.37|5.62|6.23|6.08|5.77|5.55|5.12|5.09||4.77|4.66|4.42|4.58|4.9|5.15|5.5|5.65|5.9|6.48|6.22|6.16|6.08|5.69|6.37||6.74|6.63|6.89|6.84|6.98|7.29|7.18|7.18|7.65|8.02|8.45|8.44|8.5|8.07|7.89|7.51|8.15|7.71|7.87|9.07|9.49|8.36|8.18|7.7|7.64|7.5|7.2||6.956|7.059|6.852|6.83|6.778|6.267|6.074|5.97|5.918|6.319|6.733|6.785|6.274|6.644|6.437|6.63|6.785|6.807|6.985|6.444|5.911|5.881|5.674|5.785|5.607|5.556|5.474|5.607|6.052|6.511|5.785|5.311|4.926|4.933|4.704|4.23|4.296|4.104|4.748|4.778|4.881|4.593|4.681|4.704|4.659||5.019|5.537|5.62|5.894|5.819|5.644|5.019|4.898|4.708|4.685||4.139|4.102|4.134|4.25|4.366|4.449|4.259|4.176|4.023|4.468|4.38|4.176|4.606|4.134|3.972|3.75|3.759|3.583|3.431|3.301|3.44|3.63|3.5|3.403|3.5|3.611|3.597|3.963|4|4.213|4.292
08274|101151|/equities/aokang-shoes|SHANGHAICOMP|13.87|13.85|14.01|15.19|15.14|14.8|14.7|15.19|15.5|15.09|14.51|14.61|14.79|13.96|13.84|13.8|13.41|13.74|14.71|14.8|14.44|15.16|15.24|15.52|15.02|14.94|14.43|14.63|15.27|15.73|16.25|16.03|16.46|16.88|17.64|15.87|14.72|14.35|14.1|14.93|14.45|14.4|14.13|15.54|14.89|14.07|16.15|16.91|17.02|19.03|18.57|18.55|18.33|16.54|16.23|16|15.8|16.39|17.97|18.46|18.24|18.77|20.09|20.8||20.98|20.64|19.18|20.89|20.63|19.99|20.39|19.52|19.98|18.01|16.97|19.28|20.05|20.74|22.34|22.37|24.43|24.2||23.08|22.57|23.94|24.01|22.65|25|25.02|25.55|25.56|25.11|25.39|26.29|27.63|26.91|27.39|26.38|25.03|25.49|24.44|25.48|24|24.24|23.66|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08282|100896|/equities/textile-city|SHANGHAICOMP|3.44|3.522|3.423|3.286|3.291|3.209|3.214|3.297|3.203|3.225|3.203|3.363|3.445|3.368|3.335|3.264|3.143|3.143|3.401|3.494|3.494|3.593|3.593|3.478|3.429|3.39|3.368|3.418|3.522|3.55|3.687|3.5|3.473|3.577|3.604|3.368|3.374|3.264|3.335|3.357|3.363|3.33|3.187|3.209|3.269|3.319|3.335|3.231|3.313|3.396|3.313|3.198|3.038|2.994|2.901|3.055|3.038|3.066|3.093|4.492|4.408|4.685|4.785|4.777||4.792|4.754|4.485|4.646|4.446|4.723|4.646|4.508|4.362|4.208|4.092|4.469|4.415|4.577|4.838|4.585|4.746|4.615||4.6|4.462|4.777|4.739|4.477|4.739|4.831|5|4.908|4.915|5.3|5.3|5.169|5.031|5.392|5.6||6.138|6.408|6.054|6.069|6.077|5.915|5.646|5.638|4.677|4.508|5|5.408|4.885|4.869|4.9|4.846|4.369|4.254||4.223|4.061|3.8|4.369|4.354|4.677|5.192|5.623|5.731|5.939|6.154|6.023|5.877|5.3|5.669||5.246|||||||||||||8.1|8.07|7.63|8.22|8.2|8.26|9.24|9.32|9.3|10.31|10.59|11.06|10.05|10.16|10.39|10.29|10.15|9.97|9.39|9.48|9.22|9.19|9.05|8.7|10|10.19|9.98|10.62|11.24|11.16|11.28|12.03|11.69|11.75|10.92|9.15|9.18|9.26|9.06|8.84|8.62|8.62|9.49|9.64|8.84|8.87|8.72|8.51|7.62|7.37|6.69|6.82|6.7|7.59|7.47|7.89|8.03|8.31|8.02|8.15|9.4|10.1|10.91|10.82|10.55|10.58|10.59|10.74|9.82|10.31|10.37||10.33|9.39|9.59|9.91|10.39|9.97|9.12|8.77|8.33|9.09|8.91|8.59|8.99|8.55|8.3|7.3|7.75|7.19|7.1|6.65|7.55|7.51|7.31|7.24|8.1|8.31|8.07|8.83|8.65|8.37|8.39
08283|101129|/equities/chint-electric|SHANGHAICOMP|17.085|17.823|18.723|18.9|18.946|19.223|19.077|18.285|20.3|21.254|20.069|21.061|20.061|18.577|18.523|18.892|19.385|19.5|18.531|18.908|18.369|18.854|19.231|19.677|19.923|19.977|18.885|20.508|21.992|19.939|17.808|17.208|17.192|16.815|17.2|16.677|16.869|16.6|16.346|16.238|16.308|16.7|15.569|16.008|15.4|15.261|15.231|15.946|16.238|17.338|17.585|16.785|15.931|16.046|15.923|16.423|16.139|16.554|16.908|15.085|14.808|14.692|15.2|14.992||14.854|14.485|14.592|14.261|13.7|14.008|13.808|13.292|13.215|12.731|12.331|12.654|12.4|12.731|12.046|11.846|11.692|11.708||11.646|11.131|11.823|11.915|11.177|11.308|11.615|11.662|11.4|11.1|11.231|11.261|11.677|11.739|12.062|12.454|12.139|12.169|11.869|11.946|11.908|12.146|11.731|11.554|12.031|12.239|11.846|12.369|12.5|12.392|11.808|11.669|11.223|11.192|11.115||10.585|10.046|10.069|10.077|10|10.208|9.931|10.739|11.054|11.515|11.992|12.023|11.908|10.861|12.315||11.685|12.554|12.9|12.946|13.438|13.908|13.331|12.931|13.6|13.515|13.685|14.031|13.969|13.361|13.423|12.785|13.246|13.539|13.654|14.562|14.777|15.446|15.492|16.023|16.192|16.077|15.869|16.208|15.685|16.069|16.162|16.077|16.046|15.931|15.461|15.269|15.846|17.646|18.485|18.423|18.308|18.231|17.462|17.985|17.754|16.7|16.838|17.877|17.008|17.061|16.323|16.169|15.8|15.739|15.931|17.008|16.361|16.361|16.262|15.892|15.785|15.385|14.6|13.831|13.961|13.577|14.446|14.331|15.261|14.739|15.177|14.292|16.061|16.315|17.408|19.254|18.977|19.992|19.985|17.923|18.192|23.84|22.99|23.51||22.63|22.68|23.41|26.33|||||||||||||||||||||||||||
08284|100602|/equities/commo-city|SHANGHAICOMP|2.685|2.655|2.625|2.71|2.815|2.765|2.715|2.685|2.65|2.72|2.815|2.94|2.975|2.71|2.75|2.765|2.63|2.59|2.86|2.89|2.93|3.115|3.195|3.215|3.18|3.145|3.13|3.35|3.44|3.76|3.635|3.48|3.365|3.555|3.295|2.855|2.88|2.77|2.735|2.85|2.745|2.615|2.73|2.58|2.615|2.53|2.855|2.975|3.04|3.185|3.05|3.065|2.985|2.985|2.96|3.075|3.06|3.035|3.03|3.135|3.105|3.16|3.295|3.315||3.49|3.49|3.34|3.375|3.275|3.285|3.28|3.23|3.265|3.15|3.025|3.14|3.135|3.17|3.3|3.215|3.38|3.315||3.295|3.29|3.49|3.485|3.355|3.43|3.55|3.615|3.585|3.685|3.815|3.72|3.875|3.9|4.045|4.2|4.25|4.575|4|4.13|4.055|4.145|4.1|4.03|3.9|3.7|3.635|3.915|4.16|4.485|4.42|4.435|4.28|4.24|4.095||4.055|3.95|3.61|3.92|3.99|3.62|3.875|4.045|4.295|4.54|4.65|5.01|4.815|4.415|4.69||4.405|4.9|5.04|5.34|5.49|5.865|5.71|5.885|5.935|6.215|6.675|13.05|13.07|12.71||11.46|11.73|12.1|11.495|12.75|12.955|14.04|13.14|15.81|15.615|15.27|15.7|16|16.565|17.25|16.46|15.49|15.595|15.905|16.02|15.575|15.445|16.5|17.66|17.52|17.09|17.095|17.155|17.535|18.34|17.77|16.135|15.24|12.97|12.745|12.395|13.495|13.31|13.7|13.35|13.8|13.155|12.725|12.485|12.3|11.57|11.475|10.95|10.72|10.48|10.025|10.14|10.22|10.535|9.5|9.575|9.39|10.495|10.695||11.898|12.095|12.395|12.277|12.29|12.553|11.703|11.662|11.94||11.258|10.805|11.16|11.158|10.76|10.515|11.182|10.738|10.81|11.197|11.19|11.348|11.605|10.675|10.445|9.842|10.248|9.982|10.12|9.9|9.95|10.5|9.457|9.48|9.447|9.175|8.875|9.582|9.262|9.35|10
08285|100717|/equities/conba|SHANGHAICOMP|5.353|5.482|5.471|5.635|5.831||||||||||||||||||||5.298|5.29|4.949|5.227|5.235|5.427|5.643|5.38|5.278|4.918|4.722|4.831|4.757|4.914|4.729|5.059|4.816|4.545|4.584|4.388|4.31|4.349|4.467|4.851|4.98|5.212|4.992|5.274|4.984|4.835|4.745|4.863|4.6|4.718|4.926|4.843|4.561|4.8|4.526|4.459||4.557|4.498|4.274|4.176|3.741|3.733|3.737|3.498|3.518|3.486|3.451|3.529|3.557|3.678|3.859|3.714|3.659|3.725||3.631|3.729|3.855|3.996|3.784|4.133|4.212|4.349|4.125|4.086|4.102|4.133|4.165|4.169|4.043|3.961|3.71|3.737|3.514|3.322|3.569|3.318|3.255|3.471|3.384|3.271|3.161|3.522|3.725|3.474|3.482|3.486|3.424|3.176|3.133||3.063|2.973|2.722|2.772|2.757|2.973|3.49|3.918|3.953|4.031|4.133|4.223|4.161|3.925|4.255||3.933|10.92|11.3|11.3|11.7|12.39|11.69|12.4|12.87|13.07|14.05|14.89|14.32|13.95|14.2|13.18|13.79|14.24|12.3|14.15|11.56|12.64||13.69|10.795|10.435|10.325|10.72|10.7|10.685|9.93|9.17|9.71|9.2|8.845|8.96|9.215|9.655|10.015|10.14|9.84|10.895|10.985|10.315|11.065|9.97|8.6|8.785|8.68|8.625|8.175|8.985|8.79|8.115|8.27|8.595|8.24|7.9|7.57|7.85|7.99|7.17|7.05|6.545|6.82|6.24|7.345|7.52|8.28|7.855|8.385|7.63|8.075|8.05|7.69|8.49|8.39|8.135|8|6.94|6.895|6.43|6.695|6.955||6.58|6.285|6.245|6.385|6.645|6.11|6.21|5.875|5.66|6.18|6.215|6.11|6.705|6.51|6.525|6.06|5.19|5.24|5.13|4.905|5.09|5.765|6.095|5.455|5.73|4.705|4.115|3.985|4|4.09|4.135
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08287|100761|/equities/zj-daily-media|SHANGHAICOMP|12.285|13.005|12.48|14.705|15.135|14.385|14.565|16.065|16.28|17.495|17.45|19.515|20.195|21.82|20.695|19.905|16.84|17.615|16.065|15.73|15.815|16.79|15.81|17.985|18.37|18.335|16.495|16.8|16.73|19.685|21.27|24.35|23.32|22.87|19.815|20.58|17.44|15.645|13.725|14.435|14.54|14.845|15.91|13.19|13.655|10.785|9.255|8.55|8.26|9.05|9.57|8.485|8.285|7.975|7.775|7.655|7.195|7.455|7.805|7.695|7.495|7.835|8.12|8.34||7.995|7.52|7.245|7.035|6.435|6.59|6.7|6.21||5.49|5.545|6.35|6.405|7.01|7.215|7.085|7.44|7.485||7.465|7.34|7.61|7.8|7.29|7.515|7.3|7.52|7.425|8.1|7.555|7.65|7.505|7.465|7.55|7.585|7.34|7.66|7.445|7.52|8.25|8.185|8.32|8.985|9.48|||||8.245|8.245|8.07|7.565|7.46|7.355||6.82|6.945|7.155|7.21|8.965|8.23|8.525|8.275|8.985|9.49|9.7|9.665|7.445|6.955|7.91||6.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.64|3.965|3.915|3.98|3.875|3.865|3.69|3.56|3.595|3.58||3.45|3.315|3.415|3.705|3.855|3.69|3.945|3.89|3.81|4.375|4.115|3.995|4.305|4.105|3.955|3.735|3.925|3.86|3.765|3.635|3.92|4.415|||||5.065|4.585|4.555|4.635|4.85
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08292|100677|/equities/feida-environ|SHANGHAICOMP|9.28|9.63|9.505|10.015|9.9|9.985|9.54|9.65|10.11|10.635|10.685|11.32|11.4|10.28|10.025|||10.05|10.23|10.19|10.46|10.785|11.01|11.47|11.255|11.435|11.19|9.83|11.015|11.105|10.04|9.76|9.425|9.785|9.61|8.36|8.24|8.71|8.435|8.305|8.275|8.61|8.03|7.945|7.25|7.385|7.43|7.875|7.81|8.525|8.425|8.23|8.14|7.25|6.995|7.715|7.395|7.35|7.765|8.325|7.84|8.25|9.07|7.925||7.61|7.635|7.665|6.905|5.95|5.935|6.01|5.875|6|5.845|5.395|5.945|5.82|5.215|5.405|5.285|5.45|5.41||5.315|5.36|5.69|5.775|5.455|5.68|5.59|5.71|5.605|5.76|5.895|6.39|6.49|6.19|6.395|6.49|6.5|6.285|6.13|6.055|6.295|6.375|6.04|6.19|5.95|6.02|5.775|6.08|6.535|6.14|6.215|6.06|5.775|5.725|5.685||5.44|5.45|5.39|6.175|6.71|6.235|6.685|6.95|6.825|6.755|6.965|6.995|6.97|5.7|5.835||5.66|6.03|6.54|6.665|6.15|6.405|6.22|6.085|6.465|6.315|6.58|6.965|6.555|6.5|6.345|6.05|6.39|6.66|6.23|7.13|6.965|6.945|7.195|7.625|7.715|7.76|7.915|8.07|8.075|7.92|7.915|7.91|7.885|7.58|7.395|7.35|7.145|7.515|8.045|7.795|7.88|8.58|8.255|8.575|9.05|8.465|8.1|8.855|8.79|8.565|8.87|8.395|8.215|7.985|8.395|8.345|8.43|7.755|7.73|7.735|7.95|7.84|7.64|7.6|7.03|6.94|7.8|7.195|7.685|7.365|7.735|7.25|7.73|7.94|7.79|8.52|8.625|9.025|8.98|8.52|8.79|8.415|8.72|9.315||8.335|7.76|7.795|8.15|8.75|8.23|8.9|8.15|8.195|9.07|9.27|8.06|8.005|7.225|6.535|5.945|6.335|6.125|5.93|5.61|5.93|6.39|6.245|5.675|5.845|5.905|5.99|6.74|6.445|6.595|6.375
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|4.231|4.236|4.236|4.708|4.672|4.626|4.164|4.128|4.041|4.149|4.103|4.041|4.108|3.964|3.954|3.928|3.749|3.79|4.067|4.097|4.077|4.272|4.333|4.308|4.256|4.179|4.051|4.046|4.215|4.39|4.651|4.303|4.118|4.385|4.4|4.138|4.159|4.174|3.979|4.133|3.774|3.703|3.574|3.8|3.708|3.569|3.856|4.005|4.164|4.569|4.426|4.523|4.354|4.323|4.333|4.38|4.144|4.221|4.282|4.503|4.195|4.415|4.626|4.456||4.636|4.256|4.303|4.272|3.851|3.877|3.938|3.826|3.697|3.467|3.364|3.892|3.585|3.928|4.097|3.739|3.903|3.472||3.431|3.523|3.559|3.61|3.415|3.492|3.456|3.682|3.421|3.564|3.744|3.59|3.667|3.61|3.954|3.974|4.082|4.966|4.872|4.959|4.884|4.225|4.548|4.233|4.414|3.649|3.487|3.87|3.976|3.625|3.582|3.507|3.345|3.231|3.175||3.112|2.884|2.757|3.038|3.594|3.728|3.87|3.629|3.558|3.645|3.925|3.858|3.68|3.31|3.767||3.965|3.992|4.324|4.406|4.059|4.339|4.154|4.426|4.485|5.341|5.239|5.199|4.367|4.114|3.822|3.933|3.988|4.075|4.106|5.329|4.899|4.576|4.556|4.903|4.978|5.128|5.061|5.03|4.26|4.485|4.422|4.256|4.032|3.984|3.889|3.822|3.889|3.882|4.126|4.118|4.106|4.355|4.075|4.162|4.414|3.755|3.783|3.846|3.59|3.55|3.495|3.688|3.653|3.55|3.471|3.566|3.527|3.424|3.389|3.333|3.385|3.278|3.195|3.089|3.128|3.014|2.99|2.821|2.911|2.903|3.108|3.03|3.302|3.187|3.239|3.708|3.755|3.842|4.882|4.785|4.672|4.467|4.58|4.554||4.359|4.231|4.338|4.58|4.769|4.456|4.59|4.426|4.4|4.908|5.005|4.518|5.041|4.764|4.815|4.328|4.677|4.554|4.426|4.174|4.39|4.138|4.072|3.815|3.964|3.851|3.964|4.415|4.769|4.179|4.179
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|4.63|4.75|4.85|5.34|5.14|4.98|4.99|5.09|5.03|5.2|5.25|5.31|5.5|5.05|5.06|5.07|4.92|4.91|4.88|4.67|4.8|5.39|5.01|5.43|4.71|4.31|4.29|4.35|4.42|4.53|4.61|4.39|4.35|4.37|4.49|4.42|4.69|4.26|4.07|4.23|3.93|3.95|3.93|4.05|4.04|3.93|4.33|4.46|4.65|4.82|4.93|4.68|4.59|4.37|4.27|4.51|4.55|4.81|4.86|5.04|5.01|4.84|4.85|4.88||4.61|4.61|4.68|4.74|4.27|4.34|4.36|4.19|4.19|3.95|3.81|4.16|4.19|4.48|4.72|4.61|4.74|4.8||4.64|4.62|5.06|4.84|4.57|4.79|5.15|5.04|4.79|4.92|5.14|5.2|5.36|5.66|5.59|5.68|5.6|6.2|6.12|6.38|6.12|6.21|6.17|6.8|6.01|5.42|5.05|5.58|5.47|5.89|5.74|5.75|5.67|5.35|5.25||5|4.9|4.57|4.89|4.95|5.3|6.11|6.37|6.68|6.74|7|7.11|6.79|6.19|7.01||6.49|7.35|7.65|7.79|8.19|8.22|8.03|7.96|8.57|8.18|8.96|9.02|8.39|6.61|6.48|6.25|6.88|6.88|6.99|8.24|8.53|8.05|7.51|7.9|7.96|7.43|7.02|7.49|7.11|7.89|7.28|6.28|6.14|5.98|5.78|5.73|5.78|5.93|6.45|5.84|6.1|6.58|6.24|6.7|6.33|6.28|6.28|6.57|6.1|6.22|5.84|5.95|5.86|5.69|5.83|6.17|6.01|5.77|5.64|5.74|5.71|5.51|5.37|5.05|5.24|5|5.59|5.15|5.38|5.28|5.61|5.36|5.81|6.18|6.15|6.97|7.27|7.15|7.09|6.88|6.87|6.63|7.18|6.55||6.3|6.29|6.04|6.35|6.78|6.26|6.26|6.33|5.81|6.47|6.33|5.78|6.1|5.76|5.8|5.12|5.39|5.49|4.88|4.66|5.24|5.08|5.19|4.85|4.9|4.76|5.1|5.71|5.57|5.8|5.9
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.33|3.31|3.47|3.53|3.43|3.46|3.38|3.38|3.28|3.39|3.35|3.54|3.56|3.55|3.57|3.33|3.07|3.08|3.4|3.38|3.43|3.57|3.68|3.65|3.61|3.43|3.43|3.58|3.47|3.6|3.79|3.6|3.58|3.73|3.79|3.49|3.48|3.29|3.33|3.17|3.05|2.99|2.98|3.05|3.03|2.97|3.41|3.4|3.53|3.68|3.66|3.57|3.48|3.5|3.34|3.49|3.38|3.38|3.36|3.49|3.42|3.52|3.8|3.77||3.94|3.86|3.81|4.07|3.89|4.15|4.09|3.57|3.69|3.53|3.31|3.51|3.4|3.59|3.89|3.66|3.54|3.44||3.37|3.32|3.56|3.52|3.34|3.53|3.63|3.83|3.53|3.66|3.9|3.92|4.14|4.14|4.41|4.53|4.42|4.99|4.87|5.03|4.92|5.21|5.35|4.89|4.99|4.28|4.03|4.33|4.21|4.86|4.62|4.11|3.53|3.51|3.36||3.39|3.22|3.17|3.42|3.53|3.69|3.67|3.61|3.87|3.74|3.7|3.86|3.84|3.52|3.82||3.68|3.96|4.02|4.17|4.13|4.17|3.99|4.14|4.09|4.19|4.49|4.5|4.5|4.49|4.42|4.3|4.43|4.5|4.48|5|5.05|4.96|4.86|5.36|5.39|5.37|5.32|5.31|5.21|5.09|5.13|5.05|4.85|4.89|4.77|4.7|4.73|5.03|5.08|4.87|5.27|5.16|5|5.15|5.18|5.29|5.46|5.9|5.93|5.66|5.83|5.35|5.3|5.57|5.66|5.31|5.32|5.33|5.47|5.61|5.55|5.6|5.28|5.02|5.06|4.85|5.36|5.18|5.27|5.4|5.7|5.56|5.83|5.73|6.22|6.64|7.33|7.73|8.14|7.69|7.84|7.51|7.54|7.55||7.15|7.18|7.37|7.66|8.17|8.27|8.3|8.14|8.03|10.21|9.15|8.66|9.81|9|9.07|8.64|9.42|8.9|7.85|7.39|7.84|8.57|9.24|8.25|8.03|7.93|9.61|9.39|10.1|11.28|11.28
08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.695|7.676|7.772|8.184|8.346|8.145|7.982|8.155|8.289|8.394|8.404|9.284|9.121|8.873|8.815|9.093|9.083|8.528|8.997|8.882|9.074|9.906|9.916|9.772|9.591|9.715|9.457|9.983|10.844|12.002|11.62|11.189|11.332|11.505|11.428|10.892|10.883|11.093|10.729|11.007|10.835|10.854|10.758|11.246|11.198|10.739|11.313|11.983|12.022|11.878|11.591|11.084|10.375|10.155|9.973|10.662|11.399|11.83|11.581|12.146|11.218|12.165|11.323|11.323||10.864|10.366|10.356|11.179|10.749|10.672|10.883|10.366|10.749|10.136|9.629|10.844|11.065|11.735|12.73|12.299|13.285|12.299||12.424|11.591|12.424|12.701|11.62|12.424|12.586|13.419|13.409|13.275|14.347|15.218|14.893|13.658|13.62|13.965|13.917|15.056|15.142|13.333|12.443|12.156|11.668|10.825|10.777|10.777|10.069|11.179|12.041|11.39|10.969|10.806|10.146|10.059|9.858||9.839|9.543|9.294|10.05|10.461|10.95|11.141|11.62|12.022|12.338|12.079|11.562|10.969|10.021|10.796||9.935|10.567|11.036|11.524|11.983|12.701|12.481|12.672|12.251|11.744|11.553|11.457|11.103|10.203|9.973|9.753|10.194|10.366|10.519|10.835|10.864|11.132|11.313|11.935|11.935|11.648|11.715|12.165|11.658|12.347|11.945|12.299|12.5|11.964|11.744|11.658|11.677|12.414|12.605|13.065|12.998|13.917|13.582|14.338|15.601|14.548|14.74|15.142|14.587|14.29|13.438|14.903|14.615|12.433|12.873|13.687|12.28|11.658|11.285|11.189|11.466|10.653|10.519|9.868|9.925|9.581|10.653|10.088|10.729|10.194|10.729|10.04|10.998|11.122|10.768|11.639|10.921|10.308|9.868|9.638|9.772|9.437|10.04|9.581||9.428|8.949|8.882|9.112|9.725|9.265|9.332|9.303|8.834|9.667|9.715|9.361|9.255|8.854|8.518|7.954|8.413|8.069|8.107|7.772|8.126|8.528|8.461|8.365|8.231|8.059|7.801|8.27|7.896|7.935|8.05
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08301|101015|/equities/hangmin|SHANGHAICOMP|3.765|3.91|3.862|4.228|4.2|4.09|3.979|3.897|3.724|3.841|5.59|5.73|5.71|5.46|5.41|5.59|5.38|5.24|5.57|5.58|5.64|6.01|6.06|6.08|6.1|5.76|5.56|5.74|5.92|6.24|6.35|6.63|6.64|6.34|6.56|6.08|6.03|6.05|5.99|6.31|5.83|5.26|5.26|5.64|5.82|5.41|5.83|6.587|6.74|7.333|6.987|7.08|6.727|6.82|6.4|6.507|6.213|6.013|6.313|7.32|7.187|6.08|5.727|5.42||5.387|5.153|4.593|4.92|4.567|4.693|4.76|4.347|4.427|4.22|4.16|4.433|4.507|4.887|4.947|5.193|4.967|4.413||4.16|4.253|4.467|4.233|4.067|4.233|3.987|3.973|3.653|3.62|3.673|3.753|3.913|3.847|3.967|4.047|4.04|4.4|4.213|4.333|4.32|4.533|4.447|4.42|4.36|4.007|3.88|4.16|4.247|4.467|4.513|4.34|4.133|4.04|3.98||3.953|3.747|3.66|3.733|3.807|4.027|4.413|4.627|4.447|4.533|4.773|4.833|4.787|4.613|4.513||4.333|4.633|4.773|4.807|4.947|5.26|5.113|5.293|5.233|5.2|5.073|5.233|5.147|5.04|4.907|4.793|5.033|5.1|5.087|5.8|5.967|5.733|5.747|6.213|6.013|6.153|5.933|6.127|5.787|5.8|5.693|5.593|5.46|5.433|5.2|5.093|5.047|5.327|5.647|5.78|5.647|6.033|5.867|5.96|6.307|5.8|6.053|6.247|6.107|5.953|6.027|6.38|6.187|5.787|5.587|5.947|5.62|5.673|5.367|5.353|5.527|5.1|4.853|4.547|4.453|4.26|4.593|4.453|4.76|4.46|4.727|4.42|4.88|5.2|5.34|6.113|6.353|6.54|6.187|5.947|6.1|5.847|6.113|6.16||5.86|5.68|5.92|6.007|6.347|5.787|5.993|5.62|5.247|5.58|5.527|5.173|5.66|5.327|5.24|4.96|5.053|4.74|4.7|4.34|4.433|4.567|4.647|4.073|4.173|4.24|3.893|4.233|4.347|3.92|3.9
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08303|100485|/equities/hisun-pharm|SHANGHAICOMP|13.74|14.25|14.3|15.34|15.32|14.29|14.26|14.53|15.02|15.02|15.07|16.4|16.34|15.24|15.37|15.46|14.63|14.04|14.79|14.73|15.28|16.29|16.77|16.82|16.11|15.77|15.23|16.13|17.36|17.65|18.6|19.02|19.19|17.73|16.16|15.95|15.81|16.12|15.06|16.12|14.81|14.55|14.18|13.77|13.2|12.72|14.39|15.05|15.16|15.7|14.22|15.12|15.13|14.73|14.55|14.13|13.64|14.59|14.67|15.78|15.92|16|16.68|16.37||16.19|15.81|17.05|15.4|14.78|14.25|14.73|14.29|14.34|14.04|13.8|14.3|13.59|14.91|15.13|15.6|16.47|16.01||15.63|15.29|15.42|15.62|13.84|15.85|16.11|17.05|15.17|15.37|15.64|15.94|15.78|17.48|16.75|17.06|16|15.56|15.06|15.625|16.669|15.363|14.694|16.181|16|15.938|15.619|16.538|17.744|16.906|16.863|18.544|17.413|17.356|16.844||16.212|16.556|17.25|19.856|20.681|21.119|21.306|22.744|21.625|21.975|22.5|22.9|21.925|20.906|21.087||20.6|21.756|22.244|22.988|23.438|23.938|23.381|24.394|24.4|24.681|24.744|24.006|23.65|23.062|22.644|21.969|22.6|22.644|21.5|22.188|22.931|23.137|22.663|23.225|22.244|22.831|21.756|22.4|23.131|22.744|22.075|22.475|24.3|24.031|22.725|22.25|22.181|22.481|24.15|24.05|23.8|25.938|25.125|25.331|25.613|24.938|25.325|24.494|24.137|24.212|23.381|27.056|27.119|25.312|25.281|24.625|23.05|21.3|19.288|20.331|17.413|16.919|15.806|15.363|15.294|14.625|15.925|16.062|18.4|18.069|17.762|16.625|17.744|17.5|17.087|17.825|15.662|15.569|14.756|14.731|14.444|14.3|14.988|15.637||14.963|14.575|16.144|15.65|16.731|14.662|15.081|14.919|14.069|14|14.05|14.156|15.131|14.95|14.6|12.363|11.856|12.062|12.262|11.95|11.406|12.488|12.3|10.931|10.531|9.406|9.412|10.588|10.113|10.519|10.356
08304|100682|/equities/huahai-pharma|SHANGHAICOMP|6.391|6.474|7.308|7.718|7.551|7.545|7.673|7.821|7.942|8.34|8.295|8.936|9.039|8.468|8.372|8.641|8.327|8.244|8.724|8.461|8.231|8.84|8.526|8.41|8.039|8.147|7.288|7.737|9.186|9.795|10.308|10.57|10.59|10.353|9.487|9.301|9.295|9.295|9.711|10.25|10.346|10.16|10.59|11.449|10.474|9.776|12.128|11.667|12.391|12.16|11.058|10.686|9.84|9.776|8.41|7.628|7.258|7.544|8.023|8.018|8.107|9.497|9.497|9.42||9.515|8.775|8.248|8.385|7.698|6.681|6.87|6.414|6.331|6.29|6.284|6.846|6.846|7.627|8.207|7.923|8.485|8.568||8.308|8.278|8.509|8.284|7.781|8.03|8.284|8.485|8.645|7.87|8.645|8.811|9.095|8.941|8.491|8.396|8.059|7.923|7.491|7.817|7.894|7.675|7.367|7.225|7.225|7.379|7.319|7.373|7.574|6.976|7.095|7.071|6.681|6.663|6.491||6.225|5.97|5.592|6.509|6.574|7.314|7.053|7.574|8.396|8.402|8.852|9.207|8.574|8.314|8.734||8.201|11.461|11.885|12.192|12.069|12.269|12.208|12.923|11.892|12.562|12.277|12.323|11.062|10.823|10.469|10.354|10.477|10.208|9.877|10.892||11.269|10.461|11.263|11.122|10.461|10.064|10.641|10.68|10.25|10.385|9.801|10.186|9.846|9.667|9.327|8.68|9.051|9.744|9.718|10.167|11.41|11.154|11.635|12.513|11.654|11.705|11.91|11.564|12.122|11.859|13.968|13.981|12.853|12.449|12.603|11.41|9.974|10.09|10.276|10.064|9.391|8.981|8.474|8.276|7.891|9.378|9.32|10.353|10.853|11.577|10.635|11.622||12.295|13.231|12.256|11.709|11.338|11.171|11.338|11.709|11.444|11.474||10.812|10.684|11.406|11.286|11.906|11.705|11.111|10.261|9.812|9.752|10.205|9.662|8.88|8.701|7.756|6.517|6.415|6.658|6.496|6.41|6.188|5.915|5.752|5.543|5.726|5.633|5.774|6.278|6.06|6.239|6.201
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08310|100491|/equities/huafang|SHANGHAICOMP|7.96|9.75|8.83|7.97|8.13|7.53|7.31|7.6|7.22|7.55|7.45|7.12|7.32|7.31|7.16|6.63|6.82|6.14|7|6.87|6.81|7.43|7.26||||||||||||5.45|5.32|5.14|5.19|5.14|5.19|5.17|4.91|4.82|5.21|5.16|4.79|5.24|5.43|5.68|6.02|6.02|6.09|5.84|5.73|5.22|5.71|5.39|5.53|5.72|6.1|5.95|6.57|5.88|5.83||5.7|5.75|5.6|5.95|5.92|5.47|5.66|5.25|5.49|5.16|4.47|4.96|5.03|5.22|5.79|5.24|5.79|5.75||5.58|5.59|6.09|6.15|6|6.21|6.8|7.25|6.45|5.77|6.6|4.89|5.15|5.42|6.08|6.29|6.16|6.67|6.8|7.03|7.2|7.18|7.33|7.84|7.78|7.68|7.49|8.09|8.37|8.65|8.58|8.84|8.74|8.44|8.32||8.07|9.94|8.47|8.89|8.42|8.63|9.09|9.17|9.25|8.9|9.63|9.68|9.45|8.38|9.9||9.03|9.35|8.12|8.44|10.47|10.55|9.3|9.25|8.67|8.83|9.42|10.09|10.23|10.04|9.21|8.84|9.41|9.73|11.22|13.58|||||||14.81|14.7|14.46|13.96|14.12|13.99|14.19|13.7|13.58|13.86|13.28|13.12|13.09|13.36|13.35|13.96|14.14|14.64|14.03|13.53|13.62|15.42|14.4|13.56|13.87|13.92|13.57|13.74|14.59|15.41|15.19|15|14.78|13.33|14.54|14|13.84|13.27|13.1|12.23|15.44|15.15|17.7|16.83|17.34|16.94|15.45|15.7|14.7|16.79|16.97|14.57|13.31|12.59|12.69|11.68|12.11|12.84||12.2|11.5|12.55|12.69|13.85|12.53|13.41|13.25|11.64|12.94|13.87|10.65|10.4|8.58|8.3|7.24|6.58|6.67|5.66|5.46|5.92|6.62|6.57|5.18|5.23|5.02|5.67|6.19|6.14|6.53|6.76
08311|100795|/equities/jianfeng-group|SHANGHAICOMP|10.02|10.26|9.98|10.38|10.58|10.34|10.34|11.22|10.44|10.76|10.3|9.83|10.07|9.74|9.51|9.57|9.34|9.12|9.82|9.09|9.18|9.5|9.78|9.44|9.43|9.06|8.76|8.89|8.95|9.39|9.67|9.56|9.46|9.19|9.51|9.25|8.96|9.1|8.8|8.96|8.59|8.58|8.09|8.35|8.76|8.52|10.1|10.43|10.77|11.65|11.79|11.63|11.25|11.12|10.22|11.24|10.71|11.68|11.12|11.77|10.61|9.8|10.29|10||11.04|10.72|9.46|9.74|9.43|9.93|9.89|9.54|9.6|9.17|8.28|9.04|9.06|9.57|10|9.99|10.72|10.46||10.36|9.87|10.86|10.67|9.29|10.11|10.64|11.06|10.61|10.74|11.45|11.39|11.42|12|12.21|12.58|12.84|13.98|13.36|11.68|11.03|11.82|11.4|9.93|9.69|9.51|8.65|8.37|8.77|9.26|9.4|9.49|8.94|8.9|8.6||8.98|7.95|7.47|7.85|8.1|7.67|8.31|9.03|9.59|9.89|10.36|10.85|10.89|9.82|10.8||10|10.86|10.89|10.74|11.79|12.42|12.18|12.71|13.59|13.69|15.28|14.49|12.56|12.72|11.14|10.07|10.21|10.22|10.13|11.41|11.07|11.03|11.29|12.85|13.12|12.16|11.65|11.95|11.08|11.18|11.71|11.34|11.47|10.61|10.14|9.99|9.91|11.78|12.34|11.89|11.75|11.13|10.74|10.08|10.24|9.21|9.16|8.66|7.85|7.68|8.03|7.4|7.34|6.76|7.1|7.14|7.06|7.11|6.75|6.61|6.78|6.44|6.41|5.89|5.45|5.22|5.89|5.77|6.15|6.19|6.58|6.23|6.48|6.79|7.12|8.1|7.96|7.72|7.45|7.25|7.17|6.89|7.05|7.19||6.92|6.83|6.66|6.55|6.87|6.43|6.61|6.47|6.38|6.83|6.88|6.48|7.34|6.8|7.01|6.24|6.16|6.13|5.69|5.44|5.6|5.84|5.9|5.44|5.48|5.49|5.62|6.21|6.4|6.43|6.4
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08317|100417|/equities/ju-hua|SHANGHAICOMP|3.685|3.654|4.015|4.015|4.1|3.992|3.962|4.154|3.969|3.931|3.908|3.885|3.915|3.715|3.631|3.885|3.677|3.554|3.938|4.177||4.496|4.66|4.724|4.781|4.745|4.504|4.56|4.567|4.759|4.859|4.88|4.845|4.603|4.802|4.653|4.66|4.468|4.539|4.631|4.425|4.34|4.39|4.39|4.333|4.141|4.845|5.242|5.327|5.697|5.747|5.633|5.548|5.406|5.491|5.789|5.903|5.953|6.01|8.274|8.163|8.911|8.486|8.579||9.151|8.93|8.45|9.077|8.496|8.486|8.514|8.274|8.2|8.108|7.24|7.803|8.117|8.191|8.957|8.828|9.456|8.616||8.385|7.388|8.32|8.256|7.683|8.2|8.394|8.68|8.209|8.062|8.385|8.274|8.634|9.327|10.139|10.537|10.546|11.395|11.044|12.241|12.011|12.259|11.71|12.062|13.049|12.772|12.282|13.915|13.909|13.678|13.234|13.038|12.443|12.363|12.484||12.287|11.97|10.943|11.572|11.566|11.22|10.331|10.983|11.474|11.964|12.98|12.565|12.351|11.641|12.651||12.097|14.648|14.412|15.087|15.341|16.264|14.74|15.808|16.726|17.794|18.63|19.254|19.329|18.526|17.944|16.374|16.784|16.102|15.468|16.247|18.122|19.006|17.776|17.817|20.148|16.645|15.445||14.149|13.656|11.716|11.814|11.925|10.127|8.839|8.653|9.075|9.851|10.158|10.069|9.607|9.598|9.359|9.35|10.3|8.191|8.306|9.017|8.058|6.548|6.646|6.433|6.344|6.042|5.887|6.593|5.394|5.146|4.799|4.919|4.946|4.688|4.471|4.173|4.36|4.067|4.266|4.404|4.786|4.79|4.893||4.351|4.569|4.819|5.166|4.694|4.88|4.686|4.335|4.532|4.452|4.056|4.202||3.653|3.346|3.527|3.733|3.887|3.632|3.778|3.632|3.745|4.06|4.25|4.048|4.234|3.85|3.866|3.249|3.479|3.301|3.12|2.974|3.192|3.406|3.071|2.938|2.991|3.201|3.281|3.64|3.77|4.012|3.689
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08320|100555|/equities/longsheng|SHANGHAICOMP|7.89|7.96|8.44|8.67|8.45|8.61|7.815|7.47|6.75|6.985|6.14|6.81|6.61|6.055|5.85|6.085|5.87|5.84|6.57|6.485|6.165|6.715|6.53|6.785|5.97|5.9|5.49|5.87|5.885|6.105|6.795|6.125|6.12|6.405|6.355|6.14|6.025|6.24|5.99|6.47|5.46|4.82|4.885|5.005|4.96|4.69|4.43|4.7|4.835|5.265|4.88|5.15|5.17|5.185|5.08|5.46|4.99|4.825|5.06|5.11|4.525|4.505|4.75|4.255||4.43|3.89|3.31|3.47|2.98|3.005|3.02|2.905|2.895|2.83|2.735|2.715|2.64|2.875|3.01|2.905|3.085|3||2.925|2.81|3.045|2.865|2.735|2.715|2.735|2.76|2.65|2.68|2.73|2.775|2.85|2.865|2.945|3.035|2.955|3.175|3.05|3.275|3.29||3.35|3.11|3.22|3.1|3.14|3.565|3.705|3.55|3.52|3.43|3.27|3.33|3.175||3.125|3.065|2.92|2.86|2.895|3.23|3.55|3.775|3.73|3.94|4.005|4.145|4.125|3.795|4.05||3.96|4.185|4.365|4.34|4.29|4.47|4.245|4.39|4.535|4.655|4.83|10.08|10.05|9.59|9.62|9.28|9.92|9.7|9.76|10.75|10.75|10.71|10.67|11.6|12.23|11.79|11.4|11.97|11.71|12.11|12.14|12.41|11.93|11.47|10.77|10.79|10.3|11.06|12.05|11.73|12.17|12.49|12.58|13.14|11.62|11.57|11.87|13.41|12.19|12.01|11.29|11.64|10.81|10.52|10.85|10.8|10.35|10.02|10.33|10.95|11.06|11.19|10.46|9.02|9.54|8.83|9.68|10.47|10.92|10.67|11.15|10.75|10.65|10.03|11.33|12.66|13.23|13.15|13.11|12.71|12.28|12.02|12.16|12.5||12.25|11.92|12.21|12.05|12.88|11.3|11.42|11.46|10.85|11.48|11.3|10.1|11.17|10.74|10.4|9.72|9.3|9.06|8.93|8.51|8.47|9.03|9.26|8.76|8.32|8.62|7.77|8.78|8.89|8.8|8.52
08321|100446|/equities/zhejiang-med|SHANGHAICOMP|9.3|9.22|9.69|10.2|10.21|10.12|10.03|10.76|10.18|10.69|10.84|11.09|10.41|9.96|9.96|10.05|9.74|10.03|10.36|10.4|10.68|10.88|10.91|10.94|10.75|10.74|10.3|10.53|11.47|12.23|12.29|12.45|12.444|11.861|12.289|12.106|12.595|11.972|11.606|12.033|11.372|11.828|11.239|11.433|11.589|11.4|12.428|12.372|11.783|12.222|11.611|11.878|11.544|11.478|11.333|12.2|12.333|12.995|13.128|12.444|12.833|13.217|12.544|12.733||12.7|12.3|11.867|12.306|11.5|11.489|11.5|11.05|10.917|10.717|10.428|10.789|10.745|11.272|11.628|11.267|11.789|11.711||11.589|11.439|12.389|12.5|11.961|12.606|12.506|12.828|12.222|12.428|12.583|13.694|13.778|13.972|13.995|14.345|13.461|13.533|13.061|12.817|13.328|13.522|13.145|12.65|12.5|12.2|11.806|12.872|13.75|13.206|13.294|13.456|12.783|12.411|11.65||11.783|10.989|10.439|11.05|11.289|11.656|12.617|13.311|13.745|13.845|14.65|15.2|14.361|13.411|14.828||14.55|15.35|16.233|16.333|17.989|18.256|18.033|18.278|18.6|19.628|20.15|19.783|18.606||17.439|16.889|17.978|17.15|17.622|18.767|18.911|18.983|19.567|20.15|20.072|20.733|20.356|21.395|21.411|19.178|18.406|17.85|18.494|17.733|17.217|17.3|16.872|17.378|18.445|18.095|18.1|18.883|18.622|18.833|19.683|19.445|19.439|20.567|20.317|19.167|17.611|18.389|17.806|17.661|18.211|20.172|19.267|19.322|19.378|20.322|18.483|17.611|16.667|14.85|15.017|13.617|15.55|15.467|16.95|17.011|18.022|16.767|18.889|19.35|21.611|21.806|20.567|19.622|18.689|18|18.25|18.078|19.339|18.428||17.911|17.494|18.822|18.822|20.222|18.939|19.761|19.572|17.75|18.189|18.317|17.939|19.261|19.111|19.361|18.567|17.572|17.728|16.9|16.333|15.633|16.733|17.145|17.083|17.089|16.695|16.006|17.656|15.211|14.983|15
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08323|100369|/equities/zj-orient|SHANGHAICOMP|8.361|8.615|8.646|9.269|8.977|8.908|8.992|9.115|8.692|8.969|9.223|9.662|9.931|8.931|9.054|9.385|9.385|8.415|9.477|9.677|9.977|10.369|10.492|10.315|10.146|9.908|9.792|10.054|10.077|10.431|10.869|10.139|10.008|10.623|10.8|10.777|11.523|11.131|11.069|10.438|10.392|10.185|9|9.654|9.361|8.546|9.685|10.239|10.515|10.892|9.769|9.739|9.346|8.792|9.192|9.585|11.47|11.28|11.86|11.17|9.7|9.81|10.02|9.4||9.96|9.45|9.14|9.05|8.18|8.36|8.38|8.07|8.01|7.52|7.03|7.95|7.52|8.08|8.53|8.14|8.72|8.6||8.45|8.79|9.29|9.43|9.19|9.43|9.86|9.8|9.05|8.99|9.77|9.07|9.28|9.14|9.9|10.08|9.62|10.37|10.28|10.13|11.44|11.75|12.97|9.34|9.32|8.29|8.05|8.13|8.88|8.69|8.24|7.54|7.25|7.02|6.99||6.84|6.59|6.41|7.13|7.37|7.59|8.11|8.36|8.09|8.37|8.51|8.6|8.09|7.56|8.09||7.55|8.06|8.44|8.59|8.69|9.12|8.78|9.36|9.22|8.92|8.99|9.09|8.7|8.52|8.43|8.19|8.22|8.5|8.52|9.86|9.23|9.29|9.15|9.96|10.2|9.18|9.06|9.23|8.8|9.07|9.01|8.51|8.4|8.19|8|7.77|7.74|8.64|8.8|8.64|9.15|9.26|9.02|9.3|9.87|9.56|10.02|9.58|9.27|9.3|8.9|9.03|8.85|9.25|9.1|9.37|10.43|9.17|9.48|9.34|9|8.76|8.49|7.82|8.18|7.52|8.93|8.83|9.33|9.14|9.89|9.02|9.68|11.22|11.05|12.66|12.06|12.09|11.02|11.13|11.27|10.94|11.49|11.22||11.07|10.78|11.4|10.84|10.77|9.3|9.64|8.92|8.71|9.2|8.95|8.59|8.7|8.39|8.36|6.49|6.76|6.63|6.3|5.99|6.42|6.85|6.67|6.05|6.4|6.8|6.61|7.12|7.4|7.28|7.15
08324|100900|/equities/qianjiang|SHANGHAICOMP|5.22|5.19|5.23|5.59|5.6|5.56|5.42|5.46|5.35|5.41|5.39|5.56|5.5|5.27|5.21|5.2|4.97|5|5.46|5.5|5.49|5.68|5.73|6.07|6.12|5.53|5.59|6.72|6.49|6.27|6.05|5.64|5.54|5.5|5.39|5.24|5.18|5.03|5.16|4.96|4.84|4.85|4.76|5.03|4.86|4.7|5.13|5.28|5.29|5.72|5.67|5.53|5.41|5.25|5.11|5.34|5.36|5.59|5.36|5.82|5.55|5.83|5.87|5.76||5.61|5.51|5.27|5.51|5.29|5.59|5.24|4.98|5.06|4.78|4.62|5.1|5.03|5.18|5.37|5.2|5.48|5.44||5.39|5.34|6.32|5.5|5.24|5.31|5.38|5.55|5.27|5.56|5.75|6|6.06|5.94|6.16|6.33|6.16|6.52|6.38|6.51|6.71|6.98|6.9|6.76|6.77|6.76|6.13|6.58|6.74|7.15|7.43|6.75|6.64|6.67|6.48||6.29|6.64|7.13|6.64|6.32|6.24|6.64|6.66|6.79|7.08|7.15|7.54|7.53|6.82|7.92||6.71|7.28|7.56|7.53|7.84|8.25|8.78|7.73|8.29|8.52|9.6|9.63|9.13|8.7|8.57|8.19|8.08|8.15|7.99|9.38|9.33||8.791|9.891|9.791|10.209|10.4|10.345|9.573|8.309|8.136|8.118|8.082|7.9|6.955|6.809|6.791|7.418|7.646|7.646|7.554|8.209|7.9|8.373|8.155|7.5|8.536|8.4|8.382|7.891|7.618|7.927|7.718|7.809|7.773|9.027|8.618|7.373|7.255|5.709|6.045|5.827|5.554|5.054|5.191|4.827|5.591|5.573|5.927|6.091|5.909|5.509|6.036|6.409|6.755|7.573|7.673|7.782|7.709|7.427|7.518|7.245|7.527|7.791||7.573|6.764|7.527|6.964|7.354|7.018|7.309|7.191|6.973|7.636|7.955|7.618|8.055|7.509|7.264|6.791|6.936|7.054|6.682|6.373|6.582|7.618|7.064|6.664|6.664|6.736|6.827|7.146|7.527|6.682|6.436
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|||||5.32|4.71|4.73|3.94|3.88|3.64|3.5|3.86|3.44|3.61|3.36|3.03|2.9|2.98|3.29|3.38|3.46|3.71|3.73|3.72|3.75|3.65|3.5|3.5|3.5|3.7|3.86|3.78|3.75|3.55|3.54|3.68|3.5|3.52|3.45|3.55|3.48|3.63|3.55|3.06|3.57||||||||||||||3.67|3.63|3.54|3.3|3.63|3.41||3.51|3.57|3.51|3.71|3.83|3.52|3.37|3.21|3.13|3.03|2.92|3.1|3.11|3.15|3.42|3.32|3.51|3.5||3.45|3.43|3.44|3.31||3.4|3.34|3.54|3.26|3.44|3.55|3.68|3.92|3.96|3.62|3.71|3.76|3.89|3.74|3.79|4.01|4.07|3.95|4.32|4.19|3.99|3.75|4.24|4.37|4.88|4.81|4.98|4.47|3.98|3.93||3.6|3.55|3.06|3.53|3.64|3.54|4.2|4.53|5.09|5.12|5.44|5.77|5.54|5.24|6.44||5.98|5.88|5.79|5.33|5.3|5.83|5.66|5.64|6|6.14|6.81|7|6.65|6.71|6.31|7.14|7.63|7.41|7.07|8.38|8.56|8.89|8.25|9.61|10.1|10.8|10.31|10.59|10.23|10.74|11.23|11.55|9.05|8.78|8.89|8.73|8.35|8.46|8.97|8.66|9.29|10.24|9.85|9.87|10.56|10.73|12.05|12.52|11.63|10.8|11.3|10.79|9.8|8.63|9|9.16|9.18|8.59|8.67|8.21|8.34|8.3|8.5|15.59|15.9|15.49|18|18.09|20.19|20.18|20.25|18.99|18.68|20.81|19.1|22.18|21.1|17.6|18.03|17.13|16.73|16.32|16.88|17.27||16.76|15.9|16.22|17.47|18.85|18.2|16.89|17.1|16.09|18.2|18.28|17.49|17.1|15.25|15.27|13.17|14.38|13.27|13.22|12.28|13.16|14.74|15.66|14.54|16.31|16.26|14.69|16.04|16.82|16.18|16.96
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08347|100737|/equities/xinan-chemical|SHANGHAICOMP|9.15|9.82|11.2|12.44|13.29|13.58|12.18|12.48|12.24|10.65|10.33|11.27|11.58|10.68|10.44|10.6|9.49|9.41|10.85|10.57|11.62|12.55|11.85|11.98|12.17|10.88|10.49|10.58|11.11|12.24|13.13|13.35|13.09|13.29|14.75|14.33|14.29|15.28|15.25|16.94|15|14.5|13.25|11.97|12.08|10.55|11.43|12.38|12.1|13.95|12|11.6|12.16|12.47|12.66|13.56|13.63|11.87|13.66|13.32|12.32|12.64|11.56|10.32||10.91|10.3|9.43|9.28|8.53|7.26|7.43|7.19|7.08|6.82|6.26|7.63|7.8|8.52|9.2|8.45|9.13|8.93||8.86|8.04|8.99|9.4|8.87|8.3|8.03|8.18|8.03|7.63|8.09|7.4|6.98|6.19|6.77|6.4|6.11|6.57|6.37|6.53|6.92|7.11|7.15|7.38|7.26|6.75|6.46|7.16|7.3|7.74|7.88|7.87|7.22|7.27|6.99||6.99|6.3|6.09|6.5|6.46|7.17|8.12|8.96|9.58|9.79|10.32|10.82|10.5|9.92|10.06||9.72|10.7|10.9|10.19|9.93|10.21|9.68|9.92|10.35|11.13|11.04|11.18|10.81|10.77|10.35|10.4|10.95|11.04|11.08|12.35|11.96|12.12|12.47|13.82|14.47|13.57|13.54|13.97|13.61|14.48|14.97|15.29|13.98|13.66|12.8|12.53|12.33|14.34|15.11|15.22|15.37|15.81|15.02|15.64|16.58|15.93|16.39|17.28|16.79|17.38|13.88|13.59|13.19|13.47|13.04|14.65|13.34|12.78|13.38|13.64|14.03|11.99|12.05|9.82|10.07|9.65|11.4|12.88|13.18|12.21|12.95|12.39|13.06|14.37||18.35|19.314|19.432|19.818|19.732|17.8|17.373|17.795|18.532||18.018|17.864|19.541|20.154|22.091|20.891|20.505|19.964|20.086|21.373|22.291|20.764|20.841|19.545|20.227|19.495|20.073|19.409|20.791|20.214|19.791|20.15|19.591|19.768|19.418|19.291|20.445|21.5|19.3|19.723|19.945
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08351|100482|/equities/yankon-group|SHANGHAICOMP|7.053|7.4|7.036|7.738|7.991|7.902|7.027|7.071|7.538|7.022|7.311|7.444|7.849|8.538|7.889|8.311|7.667|7.182|7.196|6.36|5.6|6.04|5.644|5.747|5.253|5.156|5.129|5.68|6.058|5.658|5.831|5.249|5.267|5.351|5.596|5.2|4.978|5.387|5.564|5.751|5.796|5.729|6.205|5.444|5.738|5.636|5.458|5.804|5.382|6.187|6.582|6.453|5.262|4.947|4.764|4.169|3.933|4.124|4.44|4.493|4.32|4.204|3.924|3.916||3.76|3.604|3.716|4.12|3.862|3.902|3.804|3.409|3.409|3.24|3.031|3.378|3.631|3.867|4.004|3.822|4.138|3.973||3.836|3.973|4.013|4.164|4.044|4.436|4.871|5.071|4.871|4.844|4.822|4.88|5.004|5.289|5.48|5.613|5.356|5.547|5.2|5.185|5.2|5.289|5.126|5.218|5.259|5.037|4.898|4.978|5.215|5.458|5.538|5.304|4.998|4.987|4.954||4.681|4.954|4.649|5.105|5.064|5.322|5.612|5.322|5.351|5.647|5.834|6.083|5.692|4.998|5.28||4.93|5.541|5.641|5.677|6.252|6.427|6.338|6.45|6.089|6.145|6.009|9.169|8.573|8.485|7.813|8.556|8.773|8.72|8.6|9.058|9.738|9.422|8.929||9.733|9.985|9.585|9.896|10.219|10.658|10.607|11.194|11.725|10.841|10.637|10.207|9.686|10.521|12.077|12.536|11.849|11.985|11.407|10.252|10.841|9.991|10.169|8.513|8.296|7.947|7.967|8.101|7.887|8.118|8.317|8.225|8.024|7.994|7.499|7.861|7.588|7.209|7.135|6.436|6.738|6.364|7.547|7.016|7.763|6.815|7.034|6.542|6.521|6.862|6.812|7.378|6.963|7.064|6.708|6.187|6.116|5.716|5.801|5.92||5.65|5.242|5.316|5.597|6.202|5.967|5.479|5.621|5.245|5.185|5.135|4.717|4.773|4.827|4.53|4.024|3.97|3.819|3.733|3.55|3.81|4.107|3.822|3.71|4.012|3.751|3.677|4.139|4.521|3.914|4.036
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.654|4.677|4.692|4.823|4.908|4.8|4.739|4.761|4.715|4.869|5.031|5.054|4.9|4.769|4.769|4.9|4.731|4.923|5.177|5.6|6.146|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|4.14|4.11|4.16|4.42|4.5|4.48|4.37|4.53|4.4|4.57|4.55|4.81|4.9|4.62|4.55|4.8|4.77|4.83|4.95|5.02|5.47|5.8|5.94|6.05|6.02|5.58|5.65|5.64|5.81|5.9|5.41|5.45|5.52|5.42|5.6|5.5|5.34|5.28|5.35|5.34|4.96|4.93|4.87|5.13|5.18|5.45|5.66|6.07|6.33|6.67|6.67|6.85|6.69|6.65|6.52|6.87|6.92|7.12|7.12|7.68|7.23|7.54|7.7|7.66||8.19|8.01|7.53|7.87|7.55|7.61|7.68|7.44|7.21|7.07|6.64|7.29|7.07|7.53|7.75|7.27||7.39||7.34|6.71|7.17|7.28|6.52|7.06|7.21|7.49|7.18|7.6|7.56|7.61|7.87|7.84|8.42|8.73|8.8|9.25|9.14|9.21|9.39|9.79|9.5|9.8|10.16|9.25|9.01|9.65|10|10.32|10.31|10.65|10.31|10.44|10.09||9.64|11.47|||||||||||||||10.43|9.58|9.74|9.65|10|10.49|10.69|10.33|11.08|11.31|10.95|10.86|10.73|10.79|10.41|10.02|10.36|10.67|10.94|11.2|11.6|11.16|11.69|12.51|13.77|12.92|12.44|12.04|11.6|11.92|11.81|11.7|11.72|11.94|11.16|10.46|10.99|11.81|12.35|12.4|12.79|13.13|12.63|12.7|13.06|12.33|13.96|13.15|12.86|13.27|12.18|11.96|11.02|10.4|10.54|10.5|10.47|10.47|9.95|9.54|9.77|9.73|9.8|8.54|8.63|7.99|9|8.95|9.34|8.82|9.51|9.17|9.8|9.64|10.92|11.58|12.32|12.49|12.67|12.04|12.39|11.45|11.22|11.34||11.14|10.7|11.25|11.92|12.89|13.03|12.74|12.51|12.35|13.06|13.45|12.19|13.87|11.88|11.81|11.23|11.87|12.28|10.24|9.55|9|9.51|8.78|8.42|8.62|8.9|9.58|10.07|10.89|10.43|9.91
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|5.23|5.24|5.48|5.71|5.84|5.88|5.95|5.94|5.45|5.63|5.68|6.15|6.02|5.86|5.77|5.9|5.48|5.56|6.04|6.27|6.54|7.07|7.13|6.4|6.28|6.12|6.06|6.18|6.2|6.56|6.86|6.58|6.57|6.97|7.35|6.97|7.29|7.13|7.02|6.69|6.42|6.56|6.27|6.35|6.53|6.25|7.14|7.64|8.12|8.54|8.42|8.64|8.33|8.2|8.25|9.06|9.17|9.22|9.21|9.84|9.53|9.77|10.23|10.27||11.04|10.79|10.19|10.76|10.23|10.15|10.29|9.92|9.68|9.4|8.98|9.3|9.37|10.14|10.76|10.29|10.8|10.53||10.35|10.17|11.13|11.14|10.59|11.41|11.5|12.15|11.73|11.95|11.69|11.69|11.7|11.6|12.41|12.32|12.58|13.59|13.9|13.7|14.42|15.14|14|14.06|13.53|13.3|12.84|14.33|14.82|15.805|15.195|14.99|13.875|14.165|13.98||13.085|11.975|11.135|12.435|12.28|13.33|13.065|12.945|12.525|13.53|13.14|13.195|12.845|11.54|12.85||12.355|12.98|13.985|14.55|14.94|15.565|14.97|15.425|15.945|16|17.455|18.09|17.575|17.98|17.69|15.415|16.38|16.745|16.31|17.975|17.89|17.39|18.845|19.07|18.895|19.99|19.435|21.465|21.37|21.435|21.67|22.005|22.685|21.065|20.75|20.76|18.93|19.54|20.825|21.21|21.255|21.945|21.48|20.395|20.7|19.68|17.655|17.7|17.65|17.625|15.76|16.57|15.915|15.65|16.015|17.205|16.165|15.405|15.71|15.575|16.585|||||||||||||||||||||||||||||||||||||||||||||||||||||||
08361|102948|/equities/yutong-bus|SHANGHAICOMP||||11.26|11.23|10.65|10.71|10.38|10.94|11.77|12.07|12.31|13.06|12.01|11.96|12.13|12.19|11.31|11.77|11.93|11.35|12.13|12.1|11.45|10.57|10.51|10.73|10.86|11.85|11.57|11.97|12.27|12.25|12.19|12.58|12.67|11.53|11.81|11.55|11.38|11.71|11.95|12.08|12.19|12.79|12.22|12.19|11.61|12.01|12.07|12.1|12.09|12.02|10.74|10.21|10.65|10.1|10.26|10.6|9.99|9.76|9.62|10.19|10.07||11.04|10.16|10.26|10.08|9.15|9.02|8.98|8.55|8.01|7.95|7.7|7.79|7.49|7.89|8.01|7.91|8.11|7.91||8.06|8.55|8.89|9.02|8.6|8.53|8.29|8.48|8.55|8.22|8.29|8.53|8.4|8.32|8.68|9.08|8.65|8.64|8.36|8.78|8.54|9.07|9.48|9.85|9.72|9.31|9|8.85|9.06|9.42|9.45|8.69||8.24|8.54||8.28|8.03|7.57|7.92|7.9|8|7.56|7.9|7.43|7.45|7.12|7.14|7.05|6.21|6.64||6.59|6.82|6.66|6.58|6.8|7.07|7.09|7.48|7.76|7.45|7.44|7.78|7.78|7.62|7.6|6.92|7.21|7.46|7.02|7.12|7.19|7.23|7.54|7.9|7.83|8.05|8.07|8.67|8.34|8.66|8.91|8.52|8.8|8.62|8.37|8.12|7.57|7.64|7.58|7.04|7.39|7.53|7.22|7.02|7.12|6.9|7.04|7.81|8.06|7.7|7.29|7.1|7|6.93|6.97|6.81|6.99|6.35|6.53|6.44|6.28|5.78|5.56|5.27|5.36|4.99|5.09|5.26|5.3|5.1|5.31|5.15|6.05|5.56|6.28|6.72|6.89|6.83|6.37|6.13|6.25|9.14|9.56|9.16||8.79|8.47|9.17|9.62|9.94|9.59|10.04|9.61|9.29|9.84|10.3|8.98|9.87|9.74|9.37|9.53|8.52|8.1|7.63|7.35|7.31|7.29|7.51|6.82|6.72|6.43|6.7|7.19|7.45|7.11|6.92
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08364|101014|/equities/keda-group|SHANGHAICOMP|3.079|3.121|3.164|3.386|3.493|3.414|3.343|3.536|3.236|3.214|3.15|3.264|3.279|3.1|3.071|3.107|2.943|2.921|3.193|3.264|3.214|3.307|3.307|3.386|3.293|3.307|3.171|3.279|3.271|3.379|3.529|3.514|3.521|3.271|3.307|3.143|3.114|3.15|2.986|3.014|2.943|2.936|2.921|3.014|3.036|3.05|3.436|3.336|3.421|3.664|3.529|3.507|3.457|4.65|4.57|4.91|4.85|4.92|5.06|5.46|5.49|5.71|5.55|5.33||5.69|5.65|5.47|5.45|5.16|5.24|5.15|5.07|5.14|5.15|4.52|4.97|4.65|4.82|5.17|5.16|5.28|5.12||5.12|5.19|5.52|5.63|5.31|5.71|6.37|6.29|5.89|6.05|5.71|5.64|5.37|5.16|5.77|5.99|5.8|6.17|5.87|5.92|5.87|6.32|6.25|5.36|5.13|4.82|4.63|5.05|4.99|5.57|5.36|5.48|5.52|4.65|4.46||4.34|4.28|3.92|4.18|4.35|4.58|5.2|5.16|5.57|5.69|5.86|5.87|5.71|5.06|5.6||5.37|6.52|6.57|6.6|6.79|7.24|6.63|6.84|7.19|8|7.71|8.13|7.56|7.38|7.38|7.04|7.24|7.52|8.61|8.45|8.45|8.4|8.85|9.52|10.09|9.5|9.17|9.62|9.19|9.28|9.71|9.02|9.43|8.93|8.43|8.44|8.33|8.25|9.07|8.91|9.26|10.02|9.9|9.88|11.1|11.21|10.94|8.69|7.19|7.03|7.04|7.59|7.39|7.33|7.48|7.51|7.28|6.77|6.81|6.69|6.99|6.99|7.05|6.69|6.81|6.76|6.58|5.98|6|5.81|6.29|5.48|6.57|7.04|7.02|7.61|8.09|8.35|8.34|8.49|8.1|7.72|8.33|8.27||7.24|7.1|7.19|7.7|8.28|7.86|7.86|7.88|7.38|8.38|8.3|7.1|7.92|7.42|7.2|6.42|6.98|6.97|6.44|6.07|6.43|7.37|6.27|6.19|6.25|5.82|6.33|7.46|7.17|7.34|7.66
08365|102964|/equities/lugang-science|SHANGHAICOMP|||||||||||3.81|3.69|3.69|3.25|3.2|3.35|3.33||3.46|3.6|3.67|3.54|3.53|3.51|3.42|3.4|3.39|3.41|3.65|3.76|4.03|3.6|3.6|3.83|3.95|3.7|3.56|3.46|3.5|3.69|3.87|3.87|3.74|3.41|3.48|3.36|4.04|4.82|4.64|5.21|5.05|4.72|4.85|4.88|4.58|4.32|4.36|4.33|4.35|4.41|4.07|4.39|4.22|3.92||3.75|3.71|3.52|3.71|3.6|3.48|3.5|3.32|3.42|3.4|3.13|4.13|4.04|3.96|3.69|3.48|3.4|3.24||3.19|3.12|3.37|3.08|2.9|3.02|3.2|3.09|2.96|2.88|2.94|3.13|3.25|3.3|3.34|3.28|3.23|3.62|3.54|3.85|3.63|3.86|3.79|3.76|3.69|3.72|3.59|3.9|3.94|4.04|4.06|4.27|4.07|3.79|3.61||3.62|3.59|3.41|3.46|3.63|3.51|3.75|3.73|4.19|4.08|4.06|4.18|3.8|3.52|3.88||3.74|4.06|4.24|4.31|4.45|4.93|4.85|4.43|4.76|4.76|5.28|11.05|11.12|10.19|10.11|9.4|9.75|8.75|11.19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|7.271|7.318|7.421|7.534|7.749|7.534|7.468|7.618|7.787|7.918|8.115|7.815|7.946|7.375|7.487|7.496|7.159|7.515|8.012|7.984|7.74|8.349|8.508|8.565|8.658|8.611|8.537|8.611|8.808|9.136|9.033|9.146|9.033|9.183|9.455|9.867|9.867|8.874|9.258|8.902|8.593|8.715|8.452|8.949|8.94|8.705|9.877|10.617|10.954|11.535|11.338|11.132|11.573|11.563|11.797|11.844|12.988|12.903|13.325|13.925|13.653|14.121|14.29|14.309||15.686|15.133|14.927|15.733|14.927|15.171|15.461|14.637|14.88|14.178|14.009|14.224|14.178|15.086|15.086|15.162|15.771|16.164||17.045|17.101|15.358|14.459|13.194|14.206|13.706|13.637|13.494|13.4|13.181|13.306|13.775|13.444|14.468|14.868|14.449|14.418|13.95|14.181|14.062|14.618|14.418||14.168|13.113|12.806|13.356|13.506|14.112|14.624|14.843|13.975|14.143|14.006||14.031|12.107|10.582|10.938|11.251|11.682|13.312|13.868|13.35|13.575|13.937|14.2|13.575|12.5|14.262||13.918|15.08|16.049|16.855|16.929|17.429|18.141|18.179|17.673|17.404|17.817|19.873|18.613|18.187|17.727|17.347||17.149|16.677|17.123|17.2|17.133|19.18|21.046|19.026|19.451|18.959|19.687|18.226|19.046|19.149|19.359|18.574|17.662|17.974|17.246|16.974|18.39|19.333|20.687|19.79|20.641|20.538|20.072|20.19|20.779|22.19|23.933|22.364|22.636|23.903|21.856|20.113|17.718|17.815|17.887|17.774|17.626|17.703|17.995|16.38|16.354|14.477||13.669|13.288|15.615|16.351|16.285|16.348|17.285|15.724|17.125|18.174|16.487|16.573|16.091|14.274|14.456|13.746|14.14|14.003|14.049|14.18||14.644|13.604|14.054|14.946|15.974|16.014|16.604|16.006|16.202|17.376|18.339|16.667|17.282|17.04|17.074|16.034|17.12|16.898|17.003|15.456|15.556|16.815|16.584|15.413|14.672|14.687|15.641|17.291|18.051|17.826|17.989
08367|100919|/equities/zhonglu|SHANGHAICOMP|17.57|18.3|19.42|20.49|18.91|17.87|18.83|17.4|14.81|13.85|13.56|13.15|13.42|12.68|12.31|12.38|12.08|12.09|12.64|12.6|13.01|13.47|13.73|13.23|13.05|12.6|12.18|12.95|13.24|14.5|14.28|13.61|13.81|14.19|14.08|14.09|14.54|13.82|13.39|13.82|13.81|14.31|13.68|12.97|13.08|11.7|13.22|15.36|14.34|13.26|12.546|12.155|11.945|11.845|11.764|11.464|11.164|11.454|11.382|11.209|11.164|11.6|11.5|11.382||11.218|11.055|10.873|11.027|10.436|10.736|10.5|10.164|10.218|9.964|9.964|10.345|9.991|10.664|10.936|10.809|11.291|11.564||11.291|11.382|11.8|11.755|11.4|11.691|11.646|12.064|11.155|10.936|11.782|10.227|10.964|10.573|10.945|10.918|11.064|12.445|12.018|12.555|12.627|12.755|12.673|12.655|12.682|11.818|10.6|11.1|10.264|10.427|9.518|9.509|9.3|9.091|8.836||8.6|8.518|8.109|8.264|8.209|8|9.036|9.1|9.809|9.755|10.291|10.491|10.209|9.6|10.627||10.427|10.936|11.164|11.273|11.227|11.927|10.954|11.836|11.527|11.936|12.718|12.909|12.518|12.382|12.073|12.591|12.182|12.764|12.318|13.454|13.873|14.655|13.636|14.364|14.945|15.255|15.991|16.454|17.436|16.527|15.073|14.627|14.582|13.646|13.2|13.046|13.336|13.782|15.2|14.482|15.091|16.046|15.382|15.764|17.282|17.082|18.209|21.645|20.627|19.154|18.727|16.082|16|16.736|15.164|14.3|14.309|14.036|13.109|13.336|13.327|13.636|13.764|12.7|13.036|10.236|11.964|10.927|11.454|11.264|11.718|10.964|12.536|11.591||14.537|15.149|15.413|15.463|15.066|15.331|15.017|15.983|15.289||14.81|13.769|14.438|16.802|16.372|15.612|16.595|15.57|15.579|17.165|17.413|16.884|19.099|19.471|19.223|18.884|18.893|18|15.289|14.322|15.694|16.479|17.653|15.05|16.05|15.76|16.926|17.934|18.107|16.901|16.388
08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.793|0.822|0.835|0.848|0.823|0.816|0.827|0.827|0.798|0.787|0.783|0.788|0.8|0.79|0.785|0.786|0.786|0.786|0.806|0.816|0.813|0.818|0.81|0.782|0.781|0.766|0.748|0.742|0.76|0.801|0.805|0.82|0.812|0.828|0.824|0.824|0.834|0.807|0.787|0.783|0.78|0.759|0.724|0.726|0.721|0.708|0.759|0.794|0.78|0.777|0.765|0.751|0.745|0.736|0.726|0.721|0.696|0.727|0.715|0.732|0.721|0.777|0.783|0.741||0.781|0.727|0.688|0.694|0.641|0.622|0.621|0.58|0.586|0.572|0.553|0.582|0.566|0.6|0.601|0.608|0.617|0.618||0.615|0.596|0.616|0.593|0.564|0.564|0.558|0.575|0.54|0.576|0.622|0.574|0.61|0.632|0.649|0.644|0.632|0.665|0.643|0.646|0.669|0.675|0.698|0.635|0.643|0.616|0.586|0.6|0.576|0.587|0.566|0.567|0.554|0.547|0.534||0.535|0.525|0.508|0.519|0.512|0.504|0.525|0.52|0.594|0.596|0.624|0.632|0.619|0.586|0.618||0.608|0.626|0.646|0.652|0.661|0.676|0.644|0.664|0.665|0.696|0.727|0.736|0.717|0.708|0.694|0.678|0.648|0.702|0.675|0.744|0.76|0.77|0.741|0.858|0.889|0.907|0.917|0.912|0.937|0.944|0.914|0.907|0.906|0.89|0.881|0.866|0.874|0.862|0.875|0.855|0.884|0.926|0.901|0.897|0.914|0.904|0.92|1.034|0.94|0.891|0.844|0.795|0.787|0.791|0.76|0.735|0.742|0.742|0.655|0.649|0.641|0.646|0.638|0.592|0.6|0.528|0.569|0.519|0.549|0.538|0.551|0.514|0.567|0.58||0.743|0.75|0.768|0.774|0.761|0.774|0.752|0.785|0.767||0.76|0.736|0.775|0.849|0.824|0.807|0.831|0.799|0.793|0.835|0.835|0.805|0.915|0.931|0.826|0.8|0.786|0.762|0.717|0.688|0.743|0.75|0.778|0.711|0.746|0.746|0.73|0.787|0.731|0.669|0.656
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|3.59|3.67|3.71|3.78|3.77|3.82|3.86|3.45|3.45|3.59|3.63|3.87|3.53|3.4|3.4|3.36|3.25|3.16|3.69|3.6|3.71|3.88|3.94|4.14|4.19|4.14|4.05|4.12|4.19|4.39|4.43|4.24|4.19|4.43|4.52|4.72|4.48|4.25|4.22|4.02|3.84|3.91|4.02|4.03|4.17|3.9|4.43|4.66|4.39|4.9|4.52|4.53|4.4|4.33|4.36|4.99|4.71|4.76|5.05|5.3|||3.92|4.05||3.71|3.66|3.71|3.86|3.58|3.69|3.72|3.48|3.58|3.36|3.16|3.52|3.58|3.35|3.43|3.55|3.49|3.44||3.2|3.22|3.47|3.4|3.2|3.41|3.44|3.57|3.35|4.05|4.24|4.18|4.3|5.08|5.66|5.98|6.11|6.92|7.01|6.92|6.47|6.13|6.64|6.67|7.1|7.29|6.66|6.7|6.59|6.36|6.46|6.2|5.88|5.94|5.76||5.54|5.4|5.02|5.62|6.46|5.78|6.25|6.75|7.29|6.85|6.99||6.27|5.96|6.16||6.04|5.85|5.69|5.67|5.68|6.01|5.92|6.14|5.56|5.34|5.46|5.36|5.03|4.88|4.78|4.88|4.9|4.85|4.82|5.72||||6.81|5.9|5.9|5.6|5.73|5.64|5.95|6.06|6.13|5.61|5.37|5.07|5.08|5.37|5.45|5.06|4.86|4.9|5.26|5.24|5.44|5.77|5.57|4.89|5.03|4.96|5.06|5.15|5.01|4.86|4.65|4.73|4.58|4.77|4.56|4.6|4.7|4.76|4.58|4.4|4.12|4.25|4.09|4.45|4.41|4.7|4.37|4.59|4.33|5.01|4.85|5.21|6.25|6.67|6.54|6.11|5.87|5.93|5.6|5.73|5.98||5.11|5.06|5.04|5.46|5.62|5.57|5.39|5.4|5.17|5.59|5.58|5.13|5.81|5.57|5.47|4.6|4.55|4.41|4.58|4.39|4.18|4.44|4.45|4.48|4.17|4.38|4.43|4.96|4.88|4.97|4.95
08371|100526|/equities/zhongken-agri|SHANGHAICOMP|2.88|2.868|2.94|3.172|3.188|3.16|3.1|3.22|3.244|3.44|3.228|3.4|3.32|3.088|2.968|3.148|3.064|2.968|3.304|3.208|3.38|3.452|3.556|3.62|3.448|3.668|3.448|2.936|3.024|3.212|3.256|3.14|3.044|3.052|3.184|3.16|2.876|2.68|2.664|2.86|2.736|2.728|2.764|2.64|2.664|2.688|3.332|3.804|3.792|4.092|3.752|3.328|3.264|3.148|3.032|3.072|3.148|3.176|3.012|3.204|3.056|3.18|3.232|3.1||3.096|3.132|3.116|3.196|2.932|2.816|2.856|2.812|2.836|2.7|2.56|2.688|2.568|2.672|2.772|2.736|2.812|2.848||2.756|2.796|2.908|2.94|2.804|2.812|2.888|3.06|2.78|2.844|3.16|3.284|3.184|3.132|3.18|3.308|3.192|3.444|3.348|3.4|3.288|3.104|3.172|3.248|3.124|3.032|2.932|3.176|3.2|3.28|3.2|3.108|3.06|2.916|2.912||2.796|2.704|2.516|2.852|2.8|2.74|3.188|3.16|3.236|3.388|2.964|2.916|2.72|2.928|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.73|7.45|7.76|7.87|7.54|7.27|7.43|7.06|7.2|7.06||6.97|6.51|6.83|7.28|7.87|7.49|7.53|7.63|7.37|8.28|8.28|7.65|8.25|7.96|7.31|6.57|7.15|6.8|6.76|6.58|6.59|6.5|6.4|6.13|6.67|6.76|7.25|7.71|8.88|8.44|8.12
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08374|101101|/equities/kibing-group|SHANGHAICOMP|2.628|2.784|2.852|3.072|3.004|3.008|2.916|2.984|3.012|3.228|3.428|3.068|3.096|2.988|2.948|2.952|2.888|2.924|3.128|3.24|3.068|3.144|3.132|3.092|3.044|2.94|2.8|2.92|3.056|2.9|2.764|2.52|2.492|2.536|2.564|2.564|2.492|2.508|2.468|2.464|2.432|2.392|2.152|2.312|2.228|2.2|2.384|2.42|2.556|2.756|2.736|2.764|2.86|2.404|2.328|2.416|2.392|2.5|2.804|2.532|2.664|2.688|2.972|2.808||2.796|2.64|2.552|2.752|2.62|2.792|2.66|2.624|2.844|2.652|2.284|2.448|2.436|2.592|2.712|2.616|2.744|2.72||2.648|2.636|2.848|2.848|2.664|2.832|2.764|2.84|2.78|2.824|2.86|2.956|3.096|3.128|3.368|3.456|3.272|3.592|3.34|3.24|3.344|3.508|3.536|3.396|3.328|3.172|3.064|3.304|3.56|3.62|3.608|3.424|3.308|2.932|2.904||2.848|2.7|2.652|2.804|2.976|3.22|3.536|4.08|4.192|4.004|4.068|4.356|4.224|4.184|4.076||3.804|4.092|4.384|4.444|4.952|5.368|5.34|5.66||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08375|100635|/equities/qianjin|SHANGHAICOMP|9.542|9.133|9.317|9.475|9.633|9.55|9.308|9.583|9.942|10.358|10.483|11.183|11.25|10.317|10.233|10.575|10.142|10.433|10.475|10.058|9.75|9.925|10.008|10.133|10|9.867|9.517|9.567|9.917|10.083|10.617|11|10.85|10.8|10.792|10.5|9.583|9.117|8.842|9.483|8.525|8.483|8.175|8.342|8.533|8.542|9.492|9.925|10.133|10.767|10.05|10.5|10.067|9.708|9.883|10.967|10.467|11.067|13.8|14.56|14.65|14.13|13.31|13.3||12.75|12.24|12.58|13.1|12.7|11.9|11.89|11.36|11.05|10.89|10.5|11.14|11.97|12.28|13.04|12.67|13.26|13.19||12.02|11.98|12.7|12.2|12.33|11.51|11.3|11.14|10.54|10.44|11.18|12.15|12.14|11.9|11.48|11.69|11.06|10.89|10.16|10.74|10.71|10.62|10.13|10.39|10.3|10.13|9.9|10.71|11.2|10.92|11.1|11.24|10.88|10.69|10.54||10.42|10.11|10.07|10.55|10.8|10.81|11.27|12.25|10.91|11.35|11.66|11.74|11.32|10.7|12.43||12.01|12.54|12.72|12.73|13.19|14.46|13.88|13.5|12.75|13.3|13.96|13.47|12.3|12.18|11.74|11.8|12.7|12.86|12.74|13.73|14.11|13.94|13.93|15.19|15.27|15.43|14.95|15.65|15.93|15.87|16.38|16.2|16.34|16.14|16.01|15.52|15.68|16.24|18.24|18.37|18.7|20.54|20.07|19.2|20.96|19.97|17.78|16.59|16.3|16.9|16.22|18.19|17.81|17.08|17.41|18.9|18.75|17.65|16.87|15.41|16.18|15.41|15.77|14.2|14.19|13.02|15.08|15.93||17.979|19.386|18.893|20.1|20.879|20.279|22.143|19.936|20.007|19.571|19|19.871|19.879|20.336|20.829||19.4|19.314|19.964|20.164|19.357|18.264|19.2|19.929|17.714|20.029|20.221|20.136|19.25|19.393|18.843|18|18.479|16.85|18.036|17.2|16.493|16.329|14.864|14.814|14.6|13.85|12.664|13.414|12.214|12.3|12.307
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|5.95|5.69|5.69|6.1|6.16|6.3|6.01|6.25|6.2|6.28|5.64|5.76|5.64|5.15|5.04|5.19|5.23|5.27|5.66|5.51|5.61|5.87|5.81|6.01|5.96|5.8|5.57|5.56|5.56|5.59|5.66|5.56|5.48|6.08|6.06|6.16|5.64|5.62|5.52|5.25|5.08|5.45|5.42|5.64|5.67|5.85|6.7|6.55|6.79|6.86|6.89|6.42|6|5.93|5.81|6.2|5.95|5.85|5.95|6.43|7.41|7.91|7.98|8.46||8.49|8.31|8.73|9.98|9.76|10.28|10.22|9.93|10.49|10.34|9.49|9.34|9.25|8.06|8.63|8.38|8.46|8.58||8.89|8.66|8.74|8.46|8.06|8.09|7.87|8.25|7.41|9.72|9.79|9.61|9.89|9.84|10.54|11.11|10.55|11.62|10.51|10.84|10.33|10.7|10.27|9.9|9.64|9.3|8.94|10.36|10.78|11.42|11.27|11.29|10.89|11.17|10.25||10.25|10.09|8.6|9.21|9.53|8.93|10.03|11.06|11.46|12.25|12.31|13.33|13.52|11.37|13.5||13.16|14.1|15.22|15.56|14.25|15.35|14.6|15.07|16.16|16.3|17.56|18.41|17.56|16.89|16.83|15.75|17.39|16.19|16.16|18.46|17.76|18.51|19.44|19.66|21.23|22.58|23.86|18.8|18.15|18.24|17.24|15.55|15.39|14.88|14.76|14.03|14.89|15.89|17.7|17.92|18.02|18.13|17.13|17.57|17.31|16.34|21.26|17.84|15.4|14.94|14.79||13.18|12.06|11.98|11.13|10.81|10.14|10.35|9.82|10.14|10.05|9.62|8.67|9.14|8.79|10.01|10.14|10.63|10.45|10.98|10.01|11.03|11.05|12.77|14.46|15.01|14.55|14.39|13.79|14.24|14.07|13.58|13.77||13.64|13.05|14.02|15.41|16.94|16.05|16.16|17.17|16.65|16.53|15.4|14.24|15.63|15.27|14.08|13.19|13.95|12.8|13.19|11.99|12.42|13.73|13.78|13.75|11.97|11.82|12.73|14.25|15.65|16.38|14.71
08377|100623|/equities/times-new-mat|SHANGHAICOMP|8.81|8.38|8.67|9.19|9.54|9.24|9.05|9.14|8.88|9.11|9.04|9.67|9.9|9.7|9.47|9.29|9.04|9.53|9.75|9.85|10.47|11.87||||||||||||||||11.12|10.42|10.42|10.71|10.59|9.41|9.89|9.17|9.09|11.01|10.69||11.654|11.412|10.75|9.819|9.931|9.726|10.694|10.415|10.378|10.322|10.806|10.648|11.365|11.915|12.101||12.865|11.989|12.008|12.334|11.794|12.567|12.194|12.11|12.222|10.853|10.787|11.225|11.337|10.778|11.03|10.303|10.918|10.862||10.471|9.875|10.862|10.648|9.521|10.284|10.499|11.3|11.188|10.573|11.067|11.225|10.983|11.691|12.604|12.623|12.893|13.647|13.638|12.259|12.297|12.986|12.911|13.116|11.272|10.648|10.079|11.626|11.998|12.902|12.772|12.502|11.626|11.374|11.365||10.955|10.322|9.316|10.266|11.43|12.138|13.415|13.88|15.063|15.892|16.507|16.927|16.302|15.231|14.905||12.753|15.082|12.595|12.958|14.57|15.278|14.439|16.218|16.433|16.004|19.563|21.146|19.777|17.681|17.141|15.967|17.113|16.563|16.2|18.473|18.967|20.038|19.796||21.515|21.163|22.518|22.887|24.644|23.979|23.988|26.101|25|24.724|24.644|23.615|25.025|26.875|27.049|27.024|25.427|26.029|22.273|21.972|21.18|20.283|17.928|17.429|16.984|16.34|15.239|16.798|16.836|16.099|16.747|16.832|15.549|14.342|14.21|13.546|13.965|13.736|13.131|12.182|12.796|12.39|13.427|12.889|13.923|12.822|13.508|12.745|11.505|12.614|12.013|12.788|11.645|11.725|10.992|10.607|10.158|9.722|10.027|10.082||9.709|9.214|9.718|9.498|10.201|9.155|9.062|9.112|8.007|8.706|8.968|7.431|8.143|7.622|7.321|6.441|6.423|6.407|6.318|6.021|6.017|6.174|5.742|5.585|5.776|5.827|5.865|6.309|6.495|6.694|6.847
08378|101133|/equities/zijin-mining|SHANGHAICOMP|2.22|2.22|2.21|2.26|2.29|2.26|2.27|2.28|2.3|2.35|2.38|2.37|2.41|2.23|2.24|2.27|2.21|2.2|2.3|2.33|2.27|2.38|2.43|2.45|2.46|2.42|2.43|2.47|2.51|2.59|2.59|2.6|2.57|2.62|2.67|2.64|2.64|2.46|2.55|2.53|2.44|2.46|2.41|2.56|2.67|2.38|2.68|2.95|3.02|3.08|3.08|3.07|3.12|3.1|3.13|3.19|3.39|3.4|3.47|3.52|3.48|3.62|3.69|3.69||3.91|3.85|3.77|3.87|3.78|3.81|3.8|3.71|3.77|3.65|3.6|3.71|3.69|3.84|3.87|3.82|3.9|3.94||4.01|4.1|4.03|3.91|3.68|3.84|3.83|3.95|3.7|3.74|3.74|3.74|3.84|3.88|3.99|4.08|4.07|4.14|4.05|4.12|4.2|4.38|4.3|4.34|4.32|4.15|4.11|4.32|4.36|4.56|4.68|4.72|4.48|4.5|4.5||4.47|4.06|3.8|3.82|3.84|3.92|4.22|4.41|4.33|4.45|4.64|4.7|4.61|4.1|4.52||4.34|4.71|5.02|5.23|5.2|5.49|5.7|5.66|5.5|5.51|5.54|5.75||4.867|4.673|4.52|4.753|4.747|4.647|4.787|4.827|4.787|5.147|5.46|5.313|5.413|5.147|5.367|5.107|5.387|5.44|5.46|5.06|4.833|4.8|4.64|4.68|5.007|5.26|5.473|5.393|5.607|5.573|5.52|5.587|5.807|6.347|6.873|6.427|6.673|6.847|5.333|4.847|4.173|4.233|4.3|4.273|4.147|4.247|4.233|4.107|4.127|3.813|3.48|3.987|3.907|4.56|4.593|4.673|4.627|4.9|4.787|5.447|5.447|5.34|5.527|5.773|5.607|5.627|5.433|5.553|5.553|5.6|5.68||5.733|5.527|5.533|5.893|6.267|6.287|6.427|6.313|6.42|6.86|7.16|6.667|6.62|6.433|6.393|6.067|6.547|6.28|6.227|5.66|5.78|6.42|6.327|6.007|5.92|5.94|6.48|6.953|7.407|7.46|7.207
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|15400|15425|15400|15454|15300|15210|15125|14351|13955|13700|13259|13232|13030|12650|13000|13323|12950|13200|13350|13222|13290|12849|13329|13600|13370|13925|14041.0898|14456.9502|14331.3398|14807.1396|14559.7197|13949.7402|14045.8496|13936.4199|13503.4297|13584.3203|13037.1396|13037.1396|13319.7695|13298.8301|13555.7695|14036.3398|13379.7197|13702.3203|13132.2998|14131.5|13039.04|13416.8301|13655.6904|14220|13941|14548|14274|14084|13775|14132|14560|14104|14750|14512|15225|15749|15483|15430|15721|15702|16273|15987|15392|15891|15730|15626|15654|15060|14631|13492|13237|13328|13879|13537|13323|13227|13075|13132|13180|13089|12877|13155|13537|13608|13418|13084|13380|13294|13085|13132|12847|13437|14940|14560|14612|14227|14274|14274|15031|15273|14836|15273|15008|14749|14845|14964|15297|15131|15078|15147|14465|14179|14227|14227|14407|14084|13798|13418|13342|13275|13703|13466|12841|13094|13323|13025|13608|13114|13132|13223|12784|12747|13465|13276|13004|12609|12847|12771|12138|12514|12656|12966|12941|13004|12514|12656|12799|12771|13009|12709|12667|12752|12937|13085|12752|13109|13083|12438|12027|12027|12276|12338|12417|12728|12704|12847|13079|13532|13370|13323|13047|12847|12609|12656|12752|12750|13009|13132|12941|12756|13028|12466|12609|12409|12135|12128|11990|11705|11848|11990|12428|12942|13251|12975|12451|11666|11991|11894|11710|11962|12371|12157|12834|12132|13323|13069|13181|13323|13560|13389|13504|13094|13227|12637|12751|12414|12347|12775|12514|12304|12152|12228|12276|12188|11990|12157|11879|11805|12181|11420|11849|12247|12275|11615|11086|11648|11924|11900|11586|12158|11895|11705|11572|11181|11587|11258
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|19230|19453|20121|20794|20388|21164|20922|19821|19900|22000|21900|23015|23400|21649|21856|21699|21153|18700|19100|18399|18030|17918|18293|18743|18374|18199|19293|19396|19527|19399|19170|20000|19348|19344|19867|19566|18832|19849|18349|16408|16600|15942|15050|15500|14597|14976|15495|16504|16956|18000|17250|16949|17750|17400|17920|17655|17675|17542|18932|18340|19950|19916|19226|19352|20330|20800|20572|20123|19537|19232|19671|18750|18687|18790|17840|17820|17773|17719|18276|18000|17946|17053|16837|16185|16298|16750|17380|16100|14700|15316|15916|16120|15349|15700|16395|16597|17039|16602|17028|17500|17409|16901|16915|16780|17671|17768|17800|18400|17600|17751|18163|18004|18950|18300|19001|18997|18870|18795|19780|18774|18305|17403|17469|17100|17000|16557|17179|18075|16686|17586|17950|17995|18700|17730|18000|17265|17350|17901|19500|18283|18040|17058|16865|17962|17243|18901|18775|19392|18869|19000|18400|18562|19296|19498|20500|19950|20000|20000|21360|21500|21100|22380|22300|21578|20500|20405|21900|21100|22400|23150|21590|20820|21200|21999|21199|21010|20900|21495|21475|21100|19248|19501|19521|19850|17871|17785|17300|17380|17000|16989|17101|16250|16538|14790|15619|16100|16750|17105|17198|16915|16587|15950|16822|17869|16926|17180|17400|16850|18169|17400|19975|19560|19912|20095|19600|18700|19200|19870|19920|18400|17700|16565|15700|16800|17400|18200|17450|17377|16900|16178|15725|16100|15849|15990|16376|15500|15290|16190|15350|15245|14250|15000|16300|16026|15250|15901|14500|14253|14300|13147|12900|12699
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|18082|18993|19301|18373|19060|18503|18628|19700|20900|19691|19055|19572|19223|16433|16276|15800|14450|12340|13096|12240|11756|12142|12737|13552|14005|16038|15475|15372|15438|14413|12918|12753|13457|13348|12755|13825|14000|14441|14498|11799|12744|13129|12700|12750|12800|13998|14552|16213|16996|18205|15862|16200|16821|16959|17355|17183|18869|19900|21509|22370|22860|22355|21775|22369|24150|25566|25312|25140|25952|25288|26000|26412|25700|25892|26223|27808|27428|27114|29600|28829|28051|28137|29936|29617|29242|30224|29385|28086|26289|28304|28907|28100|27750|28650|25725|26876|27693|27900|28689|30350|30260|31196|30000|28593|27500|25950|27025|25701|26705|26869|28240|29249|29170|30218|31400|33000|32975|34864|34950|35848|34603|35200|36000|34340|35288|35475|37000|38536|36968|37380|38000|36829|36159|32899|32850|32399|33890|35510|34440|34202|32213|31650|32472|31650|29470|28100|30320|30650|28500|27880|27849|28727|29105|30382|31340|31100|31040|31090|33278|33701|33450|33700|33050|32150|31200|32199|33400|33845|34000|32825|32875|30970|31700|30800|30690|32690|32680|32932|33234|33940|32999|33439|34800|33780|32649|31578|32200|32173|32700|32348|31700|32100|31290|31000|31765|31323|30861|29480|29700|30964|31218|31900|33685|33900|32418|32210|31994|30810|31845|32000|31149|29250|28700|30120|28360|27485|28350|28000|28315|27699|28100|28900|27325|27895|29200|30050|32200|30629|30900|30600|31720|32800|33050|32900|32700|31201|28990|32500|33200|33050|30000|29200|32660|32790|32100|30375|29417|30589|30526|29600|30589|29655
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|27474|28181|27822|27800|26788|27478|28300|27850|28010|28599|27300|25900|25495|25100|25079|25263|25530|26279|27353|27295|26368|25645|26188|26263|25400|26518|26926|27948|26521|26650|26600|26500|26830|26650|26900|23900|23599|23990|23548|22601|22400|21930|21805|23394|22840|22707|19100|18503|18801|20750|21200|21774|21500|21300|19320|19000|18780|18270|19099|18700|19602|19350|16700|16380|16100|16668|16340|16426|16484|17041|17507|16904|16605|15883|15514|15647|15844|15500|15700|15534|15431|14999|14585|14640|14300|14445|14300|13955|14351|14175|13796|14394|14618|14012|13314|12900|12900|12585|12257|12191|12070|11810|11840|12250|12610|12761|12526|12289|11775|11980|11852|11083|11199|11000|10786|10555|10370|10060|10040|9901|10116|10050|10035|9668|9645|9609|9700|9640|9100|9065|9292|9251|9392|8995|9021|8964|9125|8830|8933|8775|8275|8105|8170|8033|8150|8331|8406|8400|8345|8388|8300|8215|8472|8558|8485|8295|8240|8089|8100|7800|7950|7904|7866|7850|7600|7550|7930|7950|8335|8260|8435|8650|8880|8950|8790|9201|9314|9546|9350|9668|9400|9701|9616|9435|9350|9192|8900|9035|9330|9460|9203|8900|8752|8038|8065|7973|8036|8150|8057|7740|7720|7500|7840|8195|7883|7580|7995|7400|8132|7810|8350|8097|8156|8160|7990|7905|7989|7800|7627|7100|6940|7000|6550|6740|6554|6760|7350|7360|7390|7320|7161|6950|6680|6625|6620|6450|6620|6399|6420|6501|6125|6098|6076|5698|5740|5970|5851|5650|6050|5950|5783|5855
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|29463|30299|30379|29994|29606|30316|29098|28470|28392|29436|30405|32102|30627|28754|29087|29404|29743|27939|28667|28438|27369|26159|27788|27635|27205|28056|28673|29071|28839|27408|26604|27092|27895|27722|27607|28041|27703|28365|28869|26978|26510|26353|26071|25164|23473|23669|24960|26349|26359|27447|25973|25585|24926|23902|23777|23356|24056|24395|25138|25744|26806|26546|26265|26593|28537|28323|28707|27777|27227|27112|28005|27493|27596|27109|26207|26159|25772|24692|25214|26405|25698|26256|25145|25178|24007|24527|25423|23318|22830|23850|23788|23561|22785|22143|21934|21582|22040|21880|21541|21978|21420|20846|20749|21113|22465|22541|22792|23029|22289|22135|21742|21735|22761|22183|22668|23304|23369|23265|24580|24822|24631|23760|22960|21815|22252|22522|23183|23462|21520|22531|23289|23230|24161|22811|22557|21357|19948|20856|21880|21299|21586|21181|20931|21939|20758|23324|24468|24226|24655|24710|23556|23248|23453|23742|25313|24526|24917|24789|25557|26445|26079|26135|25176|24226|24395|23928|26097|25435|25771|27187|27328|25084|25511|25343|24422|24715|24907|24766|24766|24410|23927|24078|24728|25045|22967|22252|22206|21982|21032|20494|20353|19796|19940|18807|19241|20637|21613|20981|20904|19692|19857|18779|19878|20190|19559|18710|19667|19096|19636|19597|21358|22373|23332|23761|23802|23220|22648|23081|22760|21512|22164|21186|20332|21228|21973|23089|23112|22066|21991|21740|21354|22159|21163|21183|20723|19815|20102|20842|20030|19282|18386|18691|19816|19842|18468|19180|19087|19294|19816|19068|18465|17862
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|7841.8101|7910.8901|7769.4702|7676.5498|7653.52|7667.0601|7558.7002|7424.8599|7247.1401|7133.0801|6871.9102|6529.2002|6487.2002|6610.4702|6695|7013.6001|7152.3101|7099.7598|7233.8599|7248.7598|7057.4902|6890.0601|7013.0601|6943.71|6822.8701|7006.02|7085.6699|7220.04|7043.9502|7043.3999|6989.7598|6990.0298|6908.4902|6898.46|6935.5801|6967|6848.3398|6556.02|6721.5498|6593.1299|6718.8398|6583.3799|6610.4702|6686.6001|6425.7002|6636.21|6095.9902|23157|24066|25946|25537|25862|26155|25188|23050|23262|22560|23212|24236|23713|23906|24319|24040|23650|22650|22450|21588|22000|21800|21595|22200|21898|21350|21518|21429|20981|21000|20769|20843|20628|20321|20600|20649|20200|20600|21073|20951|20605|20400|20082|20203|20725|20499|19309|19034|18225|18750|18200|18300|18083|18000|17965|17886|17725|18191|18250|18266|17662|17696|18130|17975|17600|17700|17279|17390|17200|17283|17222|17240|16892|16795|16400|16291|15480|15700|15500|15918|15750|14995|15555|15453|15350|16100|15060|15401|14749|14970|14280|15657|15347|15592|14349|14691|15034|14850|15689|16100|16724|16300|15300|14597|14502|14910|15024|15199|15100|15076|14870|15148|14969|14589|15040|15199|14990|14055|14519|15435|15700|15700|15627|15577|15350|15600|16074|15849|15675|15800|15726|15492|15706|15370|15500|15249|15150|14943|15020|14875|14350|14650|14280|13950|13650|13812|12900|12910|13090|13223|13249|13300|12772|12589|12519|12845|13129|12530|12650|13077|12265|13000|12975|13800|13590|13360|13835|13572|13540|14150|13950|13700|13200|13275|13190|13000|13117|13080|12850|12781|12900|12700|12650|12685|12120|11600|11990|12050|11770|12299|12500|11935|11910|11613|11900|11932|11911|11300|11170|10690|10550|10800|10749|10650|10400
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|59761|60050|60945|59995|59367|58691|58792|58056|57757|59383|58165|57480|55264|53296|53384|56703|54852|54701|55909|55977|54201|52600|54129|54223|53520|55417|56851|55541|54170|52537|51144|51700|53670|53100|52050|51563|51993|53050|53303|52661|53580|51530|52204|52465|52784|51293|52725|53980|54603|55612|53730|53650|52302|50500|50799|49472|49276|48874|49570|50070|48499|48493|47610|46691|45931|45890|46540|45900|44906|44338|44099|42852|43532|45580|45610|46566|46050|44349|44549|43456|43600|44347|44829|46488|42468|42972|42257|41580|44596|43770|43475|43894|44401|43085|43672|43500|42916|42051|41949|40776|40580|40203|39900|39757|40476|40165|39910|40700|39437|39278|38700|38648|38677|37701|38420|37701|38179|38250|36431|36400|36104|36950|38255|38349|38350|39100|38300|37137|37121|37177|37067|36649|36701|37046|34787|34476|34239|34355|32530|31850|31723|31177|31700|31600|30259|31094|31247|31032|30640|29842|29038|29008|29880|29800|30914|30695|30559|29415|28750|28730|28585|27246|27328|26653|26451|26509|28116|27575|28550|28055|27942|26214|25933|25808|25770|25682|26250|25962|25713|25611|26692|26825|26950|26802|26558|26690|26444|26025|25858|26461|26400|26043|25600|25156|24707|25643|25432|25202|25852|26300|25239|24754|24281|24180|24196|23959|22519|22500|22541|22947|23281|25050|24520|24856|25250|25210|24801|25035|26029|26000|26210|26095|24870|25250|25185|24636|24014|24199|24258|23825|23890|23750|22802|23975|24621|24367|25300|24295|23819|23030|23641|23380|24214|24240|23806|23688|24345|25460|25024|24390|23200|23399
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|6100|6139|6010|6040|5993|6116|6304|6300|6300|6536|6751|6927|6917|6623|6500|6502|6360|6190|5725|5525|5550|5444|5579|5500|5355|5428|5527|5600|5680|5716|5470|5454|5464|5360|5120|4951|5058|5160|5171|5361|5489|5203|5225|5340|5296|4898|4880|5000|5107|5035|4894|4835|4570|4380|4215|4162|4007|3770|3800|3788|3720|3658|3585|3474|3495|3421|3436|3491|3410|3410|3417|3362|3415|3483|3388|3373|3375|3210|3155|3250|3142|3124|3110|3096|2904|2900|2970|2856|2872|2819|2863|2770|2778|2711|2777|2775|2770|2700|2600|2615|2560|2509|2511|2505|2563|2490|2498|2485|2373|2344|2363|2343|2322|2300|2280|2270|2369|2366|2361|2283|2341|2273|2300|2333|2365|2295|2203|2240|2239|2194|2236|2170|2254|2191|2187|2085|2109|2165|2087|1939|1895|1840|1959|2015|1890|2070|2097|2130|2121|2146|2050|1985|1980|1929|2041|1943|1961|1864|1877|1873|1763|1775|1805|1799|1801|1766|1780|1656|1692|1690|1700|1649|1660|1590|1531|1520|1543|1571|1595|1589|1640|1621|1669|1705|1664|1611|1538|1482|1456|1450|1450|1408|1384|1313|1305|1295|1295|1246|1290|1290|1249|1242|1195|1170|1199|1165|1160|1235|1325|||||||||||||||||||||||||||||||||||||||||||
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|9068.7998|8956.9004|8817.7002|8664.7998|8518.7998|8640.5|8065.1001|7627|7545.2002|7693.2002|7734.1001|7593.8999|7598.7002|7140.2002|7301.7998|7788.6001|7730.2002|7988.2002|8179|8109.8999|7784.7002|7572.5|7776.9102|7933.6499|7900.5498|7886.9199|7885.9502|8344.5|8178.02|7968.7002|7788.5898|7913.21|8080.6602|8558.6904|8469.1201|8348.4004|8239.3604|9497.21|9297.6299|9201.25|8859.5195|8568.4199|8488.5898|8446|8043|8184|7623|7788|7851|7886|7750|8178|8129|8228|7769|7689|7613|7253|7617|7716|7439|7399|7546|6679|6389|6168|6328|6454|6283|6024|5993|6048|5880|5744|5588|5434|5547|5525|5360|5399|5316|5303|5318|5472|5403|5295|5369|5394|5616|5656|5516|5471|5451|5262|5231|5238|5247|5063|5080|4886|4868|4821|4761|4898|4975|5014|5004|5062|4990|4985|4904|4848|4814|4800|4760|4663|4610|4543|4537|4396|4503|4381|4216|4235|4235|4220|4245|4248|4016|4070|4011|4004|4149|4021|4016|3844|3854|3748|3885|3877|3836|3592|3587|3602|3592|3817|3894|3916|3865|3815|3669|3779|3749|3742|3777|3754|3637|3619|3687|3661|3612|3710|3753|3648|3637|3748|3787|3759|3851|3797|3719|3760|3878|3972|3916|3838|3826|3786|3812|3836|3942|3890|3909|3920|3844|3787|3799|3826|3792|3651|3636|3573|3481|3344|3461|3501|3568|3529|3505|3442|3393|3398|3408|3359|3256|3310|3408|3386|3456|3437|3495|3457|3398|3312|3310|3344|3388|3336|3330|3272|3115|3047|2969|3023|3028|3152|3096|3195|3069|3040|3080|3215|3166|3168|3200|3002|3115|3016|2823|2819|2835|2880|2785|2801|2850|2810|2750|2655|2699|2760|2770|2830
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|12879.8799|13370.2305|13024.4199|12990.5703|13016.1904|13768.1797|12853.3496|12533.1602|12533.1602|13630.9502|13083.8799|13676.6904|13501.96|13759.0303|13709.6299|14181.6797|14408.5596|13458.0498|13903.5703|13310.7598|12834.1396|13310.7598|12901.8301|12835.9697|12716.1201|13356.5|13946.5703|14033.4805|13996.8799|14179.8496|14684.8398|14926.3496|15117.5498|15414.8701|15094.6797|15172.4404|14855.9102|14928.1797|15117.5498|14000.54|14257.6104|13813.9199|14556|14976|14266|14558|14200|14384|15332|15858|14150|14121|14035|14440|15050|14861|14974|14860|16330|16011|16525|16684|17243|17210|18000|17573|17699|16948|16925|17270|17680|17100|16875|15767|15580|15445|15520|16239|17450|17603|17310|17150|16799|15900|16094|16842|17550|15595|14963|17050|17900|18112|16690|16826|17200|17350|19970|19007|19500|20424|19950|19014|18580|18135|19110|20550|20720|20730|21120|20606|19813|19801|20950|20500|21481|20400|19900|20185|20316|19300|18850|17509|17650|16800|16799|16895|17650|17595|17025|17830|17800|17850|18299|16710|17710|16808|17050|17900|19150|18965|18900|17200|16760|17319|16700|18000|18650|18200|18000|17725|16886|16482|15854|15395|16195|16300|16600|16648|17740|17109|17248|17276|17000|15776|15025|14675|15525|14925|15550|15699|15183|14471|15300|15400|14600|13624|13753|13231|13300|13308|13250|13331|13850|13899|13200|13151|12828|12375|12030|12010|12000|11799|11800|11046|11328|11750|11830|12100|12195|11200|11160|10957|11547|11861|11100|10900|11000|10897|10911|10900|12350|12700|13423|13180|12684|12500|12651|11525|11739|11500|10995|10100|9880|10600|10693|11095|10920|10450|10000|9745|8975|9151|9140|9550|9100|8640|8850|9355|9100|9035|8795|9150|9400|9300|9010|8850|9000|8870|8578|8200|8070|7875
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|3905|3936|3907|3800|3716|3740|3590|3480|3440|3541|3417|3277|3180|3145|3112|3289|3343|3385|3550|3474|3399|3292|3405|3381|3280|3300|3320|3543|3517|3570|3420|3446|3392|3440|3340|3136|3007|3000|3105|3010|2950|2874|2855|2894|2809|2893|2740|2743|2725|2950|3012|3142|3160|3100|3095|3116|3200|3180|3220|3199|3023|3145|3140|3050|3095|3178|3185|3305|3300|3175|3157|3095|3066|2970|3036|2905|2938|3010|2989|2950|2796|2702|2705|2739|2789|2732|2562|2766|2745|2763|2736|2825|2900|2765|2717|2655|2698|2639|2785|2644|2684|2571|2500|2500|2614|2607|2511|2470|2389|2360|2370|2337|2400|2426|2445|2474|2294|2285|2320|2264|2280|2173|2140|2074|2075|2076|2066|2007|1930|1935|1962|1935|1980|1975|1989|2065|1960|1964|2060|2050|1997|1930|1927|1917|1867|1927|1951|1976|1950|1980|1921|1938|1949|1980|2021|1981|1980|2009|2066|2010|1939|2028|2038|1928|1870|1903|1942|1951|1990|1945|1963|1955|1995|2081|1998|1951|1911|1857|1842|1798|1814|1832|1944|1924|1779|1782|1786|1810|1819|1779|1726|1742|1722|1603|1592|1610|1678|1747|1779|1709|1701|1606|1628|1635|1603|1645|1691|1653|1717|1618|1763|1726|1726|1722|1743|1716|1765|1696|1690|1570|1553|1522|1532|1609|1614|1591|1640|1583|1579|1584|1596|1527|1505|1493|1492|1411|1535|1517|1451|1407|1370|1413|1416|1360|1325|1373|1295|1293|1321|1309|1327|1300
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|2397.3999|2392.48|2397.3999|2411.1799|2461.3999|2374.76|2412.1699|2356.05|2272.3601|2295.01|2313.71|2239.8701|2219.2|2231.01|2161.1101|2259.5601|2280.24|2339.3101|2367.8601|2377.71|2312.73|2230.03|2303.8701|2366.8799|2417.0901|2405.28|2436.78|2461.3999|2505.7|2524.4099|2422.02|2431.8601|2465.3401|2426.9399|2392.48|2377.71|2338.3301|2322.5701|2456.47|2445.6399|2407.25|2560|2689|2599|2559|2639|2440|2560|2670|2539|2760|3047|2959|2985|2910|2780|2740|2621|2695|2635|2630|2756|2680|2564|2585|2541|2500|2590|2598|2511|2510|2470|2532|2575|2550|2450|2470|2454|2385|2389|2427|2492|2407|2464|2487|2500|2625|2605|2743|2601|2550|2560|2660|2595|2530|2390|2390|2300|2251|2197|2150|2110|2069|2065|2077|2118|2074|2053|2010|2030|2000|2040|2006|2086|2120|2019|2020|1999|2035|2004|1998|1959|1937|1855|1904|1853|1858|1840|1800|1815|1838|1820|1829|1830|1800|1781|1774|1724|1831|1830|1870|1860|1817|1800|1803|1840|1835|1832|1885|1835|1800|1805|1801|1795|1771|1728|1711|1742|1822|1777|1733|1765|1716|1675|1640|1730|1719|1683|1685|1685|1671|1723|1752|1820|1850|1833|1810|1798|1773|1762|1812|1810|1780|1749|1735|1743|1725|1700|1715|1672|1664|1705|1690|1665|1656|1664|1660|1660|1640|1588|1595|1558|1560|1545|1510|1510|1509|1470|1505|1480|1522|1520|1517|1528|1491|1497|1475|1485|1479|1455|1406|1380|1370|1369|1400|1415|1388|1399|1390|1393|1399|1350|1382|1415|1400|1375|1391|1415|1380|1370|1349|1365|1340|1388|1395|1377|1352|1345|1350|1363|1346|1309
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|11767|11960|12000|12201|11876|11950|11969|11807|11425|11650|11400|12067|12390|11459|11544|12610|12006|11296|12703|12100|11779|10919|11600|11825|12154|13250|13500|12135|12480|12161|11777|11738|12525|12630|12335|11777|11350|11603|11425|9950|10125|9600|8935|9155|9355|9300|9469|9695|10141|10600|9885|9799|11000|11679|12373|11751|12300|12350|13560|13388|13875|13600|13900|13900|15100|16516|16717|16575|16960|17250|16500|16600|16318|15598|15107|14465|14923|14279|14820|15650|15301|15393|14500|13998|13900|14155|14350|13876|13300|13600|13200|13245|13263|13152|12891|12789|12933|13525|14050|14468|13680|13196|13390|14100|14520|14619|14939|14806|15100|15030|15110|15847|15979|15718|16515|16760|16299|16544|16797|17920|17799|16690|17303|16735|16617|16741|17626|16933|16173|17457|18206|17700|18423|17357|16951|16500|16425|16662|16776|16950|17650|16850|16650|16907|16243|17140|17572|17695|17500|18225|17673|17890|17950|18375|18650|18300|18500|19000|20503|19852|19324|19920|20086|19758|18943|19612|20300|20225|21600|21940|21283|20211|22178|23620|22700|23296|23215|22500|21693|22347|20875|21300|21400|20999|19800|19250|19478|19350|18225|17950|18265|17767|17980|17250|18028|19000|19800|19749|20350|18500|18600|18534|18790|19216|18450|18250|19270|17800|19400|18600|21080|20790|21171|22005|21500|20250|20500|19801|19300|18785|19450|18450|18329|19750|20618|21600|21700|20299|19900|19650|18700|18300|17350|16947|16700|17060|17430|17500|16000|17150|16250|17950|18598|18800|18501|18400|20900|20400|20399|18799|18000|17400
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6347.3198|6360.6001|6346.6802|6243.3701|6153.02|5926.3301|5991.1001|5472.9502|5474.2402|5505.3301|5489.1401|5218.4102|5343.73|5441.8599|5974.8999|6385.21|6519.6099|6567.21|6397.52|19800|19790|18901|19738|21115|20219|20510|20865|21400|21420|21925|21845|22100|21704|21400|21797|21720|20823|21750|20600|19962|21100|20400|20920|21200|20450|20986|19322|20094|19691|21093|21200|22231|22269|21599|20200|20279|20701|20550|21023|19822|19601|20300|20449|19994|20255|19745|19200|20250|20200|20000|20525|19865|19400|19065|18305|18859|18880|18896|19614|19284|19322|19000|18500|17602|18751|19251|19100|20150|20415|20500|18850|19052|19605|18356|17800|17750|18300|17200|17054|16801|17044|16825|16031|15800|16798|17400|16600|16600|16269|16335|15500|14900|15000|14989|14870|13975|14000|13732|14034|13855|13350|12765|12650|12350|12505|12154|12067|11937|11290|11700|11754|11900|11905|10875|10700|10199|10525|10425|11815|11530|11665|10745|11100|11195|10787|11489|11840|12390|12338|12463|11690|11620|11630|11710|11405|11500|11400|11382|11799|11460|11502|11750|11766|11035|10300|10690|11285|10960|11201|10763|11260|11450|11080|11770|12400|12748|12630|12689|12795|12997|12650|12550|12380|11828|11425|11840|11800|11000|10990|10780|10132|10405|10800|9975|9625|9560|9500|9645|9770|9300|8997|8670|8991|9090|9064|9523|9650|9232|9410|9549|9850|9830|10090|10320|10049|10185|10271|10440|10175|9375|9224|9000|8615|8014|8025|8600|8799|8835|8700|8640|8501|8525|8155|8055|8185|7757|8140|8460|8350|8170|7825|7980|7880|8100|7370|7460|7250|7120|6700|6801|6938|6692
08394|41370|/equities/investec?cid=41370|JTOPI40|9159|9284|9129|8834|8697|8828|8435|7911|7762|7982|7921|7955|7730|7496|7163|7301|7732|7676|7509|7420|7345|6837|7115|7186|6967|6994|6909|7078|7000|6758|6683|6484|6520|6496|6873|6596|6550|6800|6866|6560|6650|6700|6677|6519|6348|6303|6256|6628|6943|7107|6998|7160|6810|6565|6400|6160|6116|6027|6433|6680|6782|6900|6560|6626|6791|6750|6617|6524|6432|6219|6002|5787|5780|5653|5500|5431|5424|5287|5132|5153|5133|5190|5124|5358|5128|5170|5328|5200|5090|5116|5216|5021|4969|4885|5066|5010|4913|4780|4829|4694|4465|4338|4303|4143|4460|4470|4460|4498|4485|4567|4692|4670|4775|4803|4919|4870|4816|4714|4798|4730|4686|4359|4270|4255|4298|4370|4545|4684|4357|4510|4667|4569|4900|4824|4585|4378|4363|4548|4830|4866|4883|4748|4595|4822|4800|5282|5598|5540|5590|5570|5263|5295|5485|5615|5690|5550|5305|5250|5322|5264|5290|5364|5269|5200|5111|5130|5261|5355|5559|5490|5639|5500|5634|5725|5632|5489|5462|5429|5390|5550|5668|5701|5714|5690|5575|5490|5572|5575|5583|5465|5470|5520|5538|5285|5214|5315|5480|5689|5691|5533|5350|5059|5424|5550|5426|5384|5400|5241|5460|5200|5889|6069|6128|6030|6000|6248|6110|5929|5730|5219|5445|5150|5079|5250|5301|5350|5501|5100|5174|5180|5265|5350|5276|5529|5650|5416|5710|5840|5699|5400|5369|5275|5435|5384|5499|5431|5200|5300|5350|5315|5225|4800
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|9185|9289|9198|8848|8780|8765|8435|7915|7750|8008|7920|7913|7741|7477|7121|7276|7725|7589|7448|7352|7285|6838|7116|7120|6909|6946|6883|7105|7010|6819|6736|6609|6541|6550|6900|6667|6644|6889|6900|6610|6695|6820|6570|6489|6308|6399|6130|6611|6900|7200|6986|7177|6885|6623|6389|6180|6190|6059|6426|6725|6807|6905|6541|6625|6786|6759|6568|6520|6400|6230|6054|5850|5773|5686|5560|5465|5450|5333|5229|5148|5167|5194|5118|5341|5110|5126|5277|5237|5095|5124|5207|5001|4984|4927|5060|5010|4934|4801|4863|4680|4468|4370|4315|4150|4467|4474|4467|4517|4501|4600|4716|4701|4730|4845|4954|4894|4888|4826|4930|4860|4804|4511|4420|4407|4420|4471|4605|4746|4360|4490|4693|4599|5000|4860|4630|4414|4420|4550|4838|4860|4917|4730|4680|4929|4840|5397|5595|5635|5673|5625|5361|5367|5533|5663|5665|5525|5217|5188|5310|5196|5263|5378|5350|5200|5132|5227|5400|5345|5589|5538|5613|5525|5705|5800|5750|5616|5574|5609|5425|5660|5905|5956|5954|5901|5765|5730|5870|5824|5842|5620|5527|5590|5640|5446|5414|5486|5684|5951|5930|5739|5552|5347|5644|5751|5400|5681|5700|5542|5727|5535|6240|6400|6490|6380|6318|6540|6350|6089|5940|5445|5610|5380|5300|5443|5435|5515|5649|5325|5390|5383|5520|5600|5505|5825|5850|5450|5820|6078|5995|5610|5591|5570|5863|5684|5788|5727|5350|5400|5540|5530|5255|4800
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|37177|37472|38250|38000|39800|38800|37880|35240|35400|42600|44560|46500|45463|45700|44864|45600|46000|41587|44735|43501|43749|39516|40650|39790|39800|41050|43582|42600|41495|43806|45800|46850|46368|48343|47597|46605|45000|46541|44700|44080|43950|42947|44750|46460|44100|46060|44707|46895|47985|51800|50750|51178|50300|47886|47350|44241|45450|45545|49197|47501|51200|57115|56800|58400|58623|61158|61000|58212|58000|59100|60700|56605|55400|55075|53731|54400|54699|52150|54500|55500|53211|51600|49899|49141|50292|51590|52000|49798|48000|54400|54250|54750|52600|52400|56550|53633|55950|54858|56001|56332|53379|53500|51200|50750|52161|52800|54140|54400|52300|53219|52605|51499|54500|56000|58045|54900|53500|56177|55000|53400|52950|52247|52649|50000|50500|50000|50000|50500|49000|49750|50300|49500|47683|45713|47818|43868|42688|43700|47500|46923|48420|44791|43155|48980|46161|51022|51175|51000|50500|48686|46700|46370|46300|44963|45747|44549|44005|46250|48002|46900|47262|49000|48000|44100|42200|45800|48000|46700|46999|46900|46610|45447|46525|45000|43865|42450|42450|41741|41700|42100|41000|41800|42500|41692|39800|39805|39057|36522|36895|34800|34800|34053|35049|31841|32500|35250|37277|37000|36800|33910|34050|31760|34205|33144|31400|30750|32546|31000|32722|30649|35180|35500|37113|36450|36000|35000|34450|35250|36000|36700|34700|31200|29910|32498|31450|32590|32301|30500|29975|29200|26900|27056|25380|25663|25010|23000|23600|24701|24200|24152|24000|26380|28025|26705|25250|24900|24850|23350|23531|20700|20400|18900
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|3907.6899|3964.45|3814.6499|3798.8401|3659.27|3766.27|3568.1001|3401.55|3395.97|3507.6201|3421.51|3416.98|3344.47|3352.6299|3216.6799|3339.9399|3429.6699|3707.9199|3854.75|3794.9399|3703.3899|3589.1899|3624.54|3716.0801|3519.3999|3609.1299|3625.45|3697.95|3735.1201|3755.96|3402.48|3416.98|3258.3701|3262.8999|3415.1699|3182.23|3208.52|3172.26|3326.3501|3272.8701|3271.96|3235.71|3330.8799|3285.5601|3235.71|3398.8601|3153.23|3126.95|3248.3999|3315.47|3219.3999|3231.1799|3244.77|3426.05|3368.95|3261.99|3333.6001|3093|3136|3077|2992|3171|3073|2955|2928|2946|2855|2970|2964|3144|3114|3082|2992|2853|2853|2900|2855|2899|2986|3091|2923|2882|2933|2790|2878|2995|2862|2837|2891|3111|2938|3113|3172|2952|2869|2801|2764|2822|2728|2615|2629|2656|2592|2512|2432|2447|2438|2473|2318|2243|2266|2183|2158|2094|1989|1978|2003|2009|1957|1903|1946|2062.3|2004.8199|2010.67|1977.54|1958.0601|1987.29|2035.99|1936.63|1909.35|1916.17|1870.39|1889.87|1811.9399|1836.29|1911.3|1880.13|1791.48|1803.17|1774.92|1704.78|1708.6801|1698.9399|1651.2|1695.04|1690.17|1677.5|1704.78|1708.6801|1724.26|1696.01|1704.78|1700.88|1631.72|1654.12|1684.3199|1606.39|1606.39|1636.59|1633.67|1636.59|1636.59|1558.66|1480.72|1452.47|1484.62|1443.71|1446.63|1446.63|1446.63|1422.27|1438.83|1441.76|1450.52|1477.8|1446.63|1460.27|1478.77|1461.24|1427.14|1393.05|1394.02|1422.27|1422.27|1367.72|1427.14|1417.4|1388.1801|1402.79|1397.92|1383.3101|1310.25|1315.12|1276.15|1266.41|1285.89|1281.02|1294.66|1287.84|1300.5|1310.25|1315.12|1354.08|1339.47|1324.86|||||||||||||||||||||||||||||||||||||||||||||||
08398|41371|/equities/mond?cid=41371|JTOPI40|16983|16468|16809|16637|16755|18139|17617|17874|18343|18810|18561|18199|17742|16646|16170|16557|17141|16866|17175|16744|15972|14553|15484|16139|15595|15898|16088|17166|16947|16457|16015|16284|16285|15985|16504|16021|15063|15982|15508|14926|14153|13132|13110|13050|12182|11824|11768|12056|12239|12804|12539|12515|11960|11379|11606|11386|11433|11094|11912|11900|11639|11600|11012|11099|10783|10351|10242|9855|9610|9319|9217|8763|8894|8847|8680|8692|8740|8498|8719|8951|8920|8868|8735|8576|8055|7898|8102|7435|7154|6957|7133|7001|6772|6809|6960|6814|6909|6700|6823|6652|6549|6348|6300|6286|6630|6621|6829|6763|6664|6506|6898|6829|7021|6898|6748|6710|6468|6137|6217|6085|5978|5791|5693|5482|5501|5484|5559|5577|5234|5478|5549|5641|5882|5582|5931|5708|5616|5785|6037|5798|5884|5635|5725|6001|5722|6316|6545|6648|6725|6610|6191|6339|6438|6329|6525|6430|6600|6316|6208|6244|6075|6353|6266|6123|5962|5884|6025|5875|5931|5861|5745|5478|5345|5568|5219|5143|5071|4942|5139|5167|5196|5309|5358|5377|5555|5654|5702|5549|5501|5325|5473|5281|5272|4956|5085|5052|5169|4956|4899|4514|4497|4205|4358|4535|4400|4258|4424|4314|4458|4305|4784|4999|4910|4927|4963|4923|4976|4880|4688|4229|4056|3910|3971|4173|4258|4210|4262|3827|3779|3851|3923|4067|3846|3923|4122|4149|4210|4114|3963|3743|3588|3679|3923|3570|3466|3540|3566|3502|3578|3300|3033|2631
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|22064|21416|21020|21600|21900|21410|21800|21340|20791|20514|19690|19800|19400|19900|19749|20962|21125|21268|21525|21095|20702|19449|20140|19828|19366|19786|19830|19900|19700|19900|19800|19910|19870|19472|18820|17966|18785|19200|19420|19200|18950|17630|18000|18933|17751|18400|17020|17850|17120|18280|17752|18298|17355|17198|16199|16450|16139|15752|16148|16250|17105|17577|18125|17549|18040|17800|17594|17650|17657|17586|18045|17828|17591|16700|16806|16363|16735|16685|16806|16420|15318|15300|15784|15783|16021|16031|15990|15490|15700|15840|15275|15485|15750|15516|14730|14487|14480|14092|13800|13596|13430|13550|13315|13250|13657|13668|13373|13406|13059|12989|13502|14100|13975|14200|13749|13440|13425|13425|13599|13299|13489|12900|13625|14373|14050|13850|14610|14374|13580|13650|13602|13450|13970|13294|13120|13140|13250|13050|14128|14393|14301|13588|13770|13678|13537|14490|14400|14650|14040|14429|13710|13595|13942|14180|14285|13991|13950|14200|14599|14023|13430|13600|13889|13423|12846|13138|12400|12075|12560|12599|13057|12598|12830|13326|13000|13442|13094|12700|12757|12683|12556|13000|13100|12866|12600|12400|12700|12849|12648|12501|12125|12566|12475|11853|12025|11650|11650|11695|11850|11696|11100|10290|10749|11325|10520|10150|10655|9860|10250|10260|10932|11000|11150|11175|11176|11600|12415|11806|11820|11190|11150|11050|10700|10945|10750|10899|10930|11790|11640|11475|11400|11610|11500|11977|11980|11600|11750|12471|12250|12605|13161|12600|12820|12625|12450|13200|12650|13096|13110|12800|12588|12990
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|100768.6406|99024.5703|103675.4297|105613.2813|103308.2031|107087.0313|111911.3203|111975.2734|119081.3984|128576.9063|125842.5938|123195.4688|118140.5703|110554.8203|110038.3828|105575.5|116418.6797|108374.2969|108399.2813|106061.9219|102928.1094|100729.6406|99950.1875|97220.0938|93934.3906|93362.7891|91735.9219|93434.7422|93734.5313|94933.6875|92634.2969|94329.1094|93684.5625|92925.0938|94211.2031|88962.8594|84777.7813|86438.6172|86027.9063|83315.7969|79944.1563|77961.5391|77545.8438|78245.3516|75257.4297|72949.0469|69451.4922|73848.4219|70950.4375|74460.9922|72449.3984|70671.6406|64355.0508|62566.3008|59439.4805|59108.7109|56420.5898|55511.2305|57245.0117|57025|61351|63981|60300|58175|59929|59900|57810|57668|54907|53893|55100|54353|53100|54704|54799|54900|53985|54400|54450|56600|55252|54080|53314|53550|51497|50877|50600|48470|48900|49020|49629|46983|46943|45507|45053|44700|44700|43499|46176|46545|44900|45100|45728|46000|44700|47000|46100|45956|44657|45078|43100|42895|42533|40980|41575|40600|40300|38800|39797|38425|37689|36500|36000|35319|35630|34360|33800|34775|34799|35525|36775|38864|39500|36906|35995|36000|35097|34700|35585|35697|36679|33745|33264|34090|34980|35820|36400|38574|37630|38032|36820|36000|39333|39800|39500|39300|38576|38350|39500|38400|36150|38488|37600|38899|35195|40585|40751|39498|39975|39750|40299|37210|38420|39949|38245|38795|39096|38502|39200|37942|37198|36838|36310|36545|36782|37200|36300|33150|33300|31755|30774|31045|30646|29199|29350|29641|30775|31100|30400|29350|27630|25300|26200|28000|26940|28700|30000|28400|30800|28200|30000|30900|30575|31510|32110|31750|31750|30150|29400|28800|27989|27499|26501|27000|27299|29000|29800|30000|30100|30100|29800|28715|27995|27950|28100|28675|28444|28600|27200|25852|24760|24820|26000|24490|24500|25400|24435|23250|23546|23150|22900|23639
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|23550|23250|22845|22250|22080|21754|22500|20901|20643|21577|21100|20278|19700|19650|19271|20200|20380|20505|20719|20807|20911|19950|21070|21070|20383|20930|21075|21665|21100|21124|20503|20650|20502|20322|20300|19950|18852|19160|19066|18400|17950|17440|17525|17500|16950|17553|16771|16788|17292|18167|17930|18462|18400|18300|18993|19015|18910|18420|19053|19220|19254|19850|19455|18800|18935|19012|19132|19542|19242|19567|18832|18788|18817|18400|18050|17933|17918|18037|17755|18250|18123|17738|18095|17505|18299|18105|17154|17934|18500|18500|18162|18520|18803|18345|18155|17455|17775|17389|17892|17306|17280|16700|16834|16550|17275|17460|16984|17165|16830|16716|16400|16710|16990|16440|16173|16244|16000|15740|15900|15650|15700|15009|14660|14500|14300|14480|14600|14167|13474|13734|14003|13749|14100|13873|13900|13770|13674|13078|13674|13740|14147|13903|13685|13524|13150|14050|14616|14783|14610|14672|14214|14000|14150|14250|14638|14317|14134|14145|14624|14054|13834|14925|14300|13705|13450|13633|13665|12802|13100|13198|13065|12903|13200|13500|13287|13035|12850|12864|12800|12700|12900|13010|13349|13310|13102|13494|13780|14684|14711|14545|13881|13922|14376|13820|13110|12925|12880|13521|13726|13140|13205|12280|12602|12650|12500|12917|13500|13436|13786|12600|13387|13300|13400|13544|13900|13640|13213|12800|12650|12000|12123|11883|11725|12200|12087|12015|12403|12405|12450|12250|11980|11593|11200|11476|12135|11300|11840|12538|12555|11942|11600|11965|12103|11601|11269|11500|10901|10750|10895|10705|10980|10700
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1914.23|1913.7|1859.86|1839.0699|1852.4|1916.37|1887.05|1828.9399|1796.4301|1890.25|1876.92|1792.16|1764.98|1713.8|1680.75|1808.15|1820.42|1830.01|1769.24|1758.58|1694.08|1632.78|1709.54|1769.77|1724.46|1737.26|1755.91|1735.66|1727.13|1689.8101|1612.52|1614.12|1627.45|1604.52|1609.85|1557.08|1545.89|1604.52|1650.9|1657.83|1570.9399|2202|2250|2254|2139|2097|2085|2192|2275|2371|2361|2408|2300|2205|2193|2144|2755|2703|2826|2917|2881|2846|2829|2685|2704|2671|2644|2673|2628|2605|2508|2446|2466|2439|2421|2443|2425|2345|2336|2411|2408|2453|2373|2402|2284|2330|2345|2253|2242|2213|2221|2110|2091|2034|2067|2009|1982|1950|2041|1955|1910|1831|1874|1850|1975|1881|1865|1010.69|1987|1974|1971|1952|1992|1957|1941|1962|1984|1917|1903|1846|1837|1779|1767|1727|1749|1646|1505|1485|1401|1416|1412|1381|1460|1413|1374|1340|1323|1328|1370|1329|1357|1338|1328|1328|1284|1418|1464|1474|1482|1480|1397|1404|1423|1437|1498|1470|1493|1506|1554|1543|1541|1602|1538|1486|1461|1510|1532|1516|1579|1550|1531|1460|1440|1413|1337|1317|1333|1298|1319|1317|1434|1446|1492|1502|1474|1495|1531|1564|1552|1545|1527|1539|1535|1462|1400|1394|1444|1419|1379|1328|1308|1229|1245|1295|1237|1261|1270|1258|1338|1206|1338|1368|1400|1377|1386|1379|1420|1412|1348|1328|1296|1218|1205|1284|1288|1345|1358|1336|1325|1293|1318|1404|1424|1490|1420|1344|1394|1392|1378|1242|1195|1182|1206|1191|1152|1202|1201|1216|1255|1249|1193|1146
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|24650|24460|24300|24050|23990|24430|23650|23230|23800|23630|23860|22150|20700|19830|20160|20300|19990|19990|20080|20000|19690|18810|19250|19290|19270|20200|20360|19540|19450|19140|18830|19100|19600|19170|19460|19290|19240|19090|18900|19100|19290|18900|18900|19500|19140|18870|18710|19000|19680|20100|20180|19930|18950|18100|18650|18300|18480|18070|18370|18700|18410|17750|17280|16930|16650|16760|17070|17000|16810|16450|16320|15780|15910|16390|16180|16910|16900|15880|15960|15500|15330|15950|16220|16500|15650|15900|15500|15000|15450|15200|15530|15520|15780|15640|14950|15350|15400|15100|15300|14890|14000|14070|13850|14050|14070|14110|14200|14300|13950|14050|13950|13730|13550|13680|13800|13690|13780|13710|13500|13490|13500|13670|14150|14150|14100|14300|14050|14050|13950|13850|13830|13300|13490|13730|13010|12820|12820|12790|12800|12400|12360|12470|12550|12330|12390|12700|12800|12790|12700|12580|12220|12350|12460|12500|12710|12550|12440|11880|11900|11790|11630|11550|11380|11150|11060|11290|11650|11650|11760|11700|11710|11140|11230|11400|11650|11650|11660|11550|11540|11540|11780|11900|11760|11950|11900|12130|12220|11960|12000|12050|11790|11570|11290|10920|11030|11180|11370|11590|11500|11500|11330|11200|11150|11250|11080|10930|10600|10720|10620|11170|11240|11780|11660|11760|11830|11760|11750|11620|11870|11850|11760|11400|11400|11920|11750|11550|11700|12000|11790|11550|11730|11300|11200|11450|11680|11740|12100|11500|11150|10640|10670|10550|10840|10500|10590|10750|10910|11700|11750|10480|10470|11230
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|21057.1992|20958.0605|20725.4102|20431.9004|19652.4707|20319.9902|20354.3496|19023.2402|19003.6094|18357.6895|18247.7402|17995.4609|18409.7109|18248.7207|18207.5|19436.5098|19878.25|20117.7695|20295.4492|20123.6602|19682.9004|18646.2891|19258.8301|19097.8496|18957.4707|19168.5195|19250.9805|20074.5801|19593.5703|20074.5801|19250|19141.0391|19102.75|19142.0195|19057.5996|18494.1406|18356.7109|18258.5391|18294.8594|18582.4805|18651.1992|18246.7598|18504.9297|19036|18062.2109|18646.2891|17501.6992|17581.2109|18616.8398|19424.7305|19338.3496|19534.6797|19068.4004|18530.4609|17776.5508|17345.6094|17119.8398|17003.0195|17979|17655|17420|17424|16668|16442|16294|16401|16197|16364|16374|16442|16428|15613|15438|15178|14784|14684|14538|14454|14685|14440|14480|14535|14204|14200|14258|14450|14230|13969|14126|14074|14244|14072|14337|13814|13494|13596|13722|12908|12860|12614|12471|12242|12153|12153|12301|12524|12190|12051|12079|12321|12371|11917|12199|12245|12214|12082|11874|11782|11967|11641|11596|11230|11289|11004|11056|10917|11026|10937|10436|10592|10951|11198|11197|10848|10506|10305|10273|10301|10696|10555|10351|9903|10024|9806|9857|10269|10584|10823|10609|10565|10367|10221|10490|10445|10635|10490|10515|10405|10762|10536|10348|10537|10646|10256|9734|10238|10469|10702|10782|10810|10561|10565|10490|10713|10844|10674|10537|10443|10256|10149|10272|10443|10348|10301|10271|9991|10017|10005|10177|10130|9569|9724|9542|9144|9127|9292|9618|9429|9496|9230|9119|8909|9269|9317|8815|8814|9090|8658|8816|8859|9288|9233|9184|9250|9236|9252|9665|9141|8816|8486|8513|8392|8321|8481|8345|8368|8392|8411|8483|8396|8203|8166|8109|8345|8415|8202|8675|8769|8428|8203|7996|8156|8345|8217|8062|7954|7893|7845|8015|7585|7614|7543
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|10300|10529|10656|10468|10285|10205|10005|10108|9994|10527|10611|10813|10863|10597|10340|10764|10467|10400|10499|10412|10061|9900|10065|10449|10160|10235|10320|10351|10164|10048|10046|10252|10246|10085|9878|9869|9714|10356|10112|9921|9820|9259|9174|9350|8877|8803|8680|8963|9013|9019|8785|8638|7531|7391|7343|6852|6915|6932|7248|7265|7737|7400|7225|7061|7267|7209|7502|7466|7541|7275|6997|6650|6701|6771|6782|6877|6564|6015|5842|5993|5560|5568|5540|5465|5006|5289|5537|5427|5200|5160|5183|5058|4692|4762|4470|4215|4513|4484|4598|4584|4722|4605|4834|4970|4728|4778|4887|4769|4807|4896|4755|4710|4901|4624|4609|4642|4591|4405|4574|4490|4521|4293|4200|4077|4130|4120|4322|4340|4138|4281|4250|4252|4701|4393|4181|3869|3605|4043|4164|3859|3949|3863|3715|3981|3879|4346|4419|4535|4555|4377|4312|4080|4187|4397|4402|4388|4425|4192|4238|4176|3949|3849|3876|3913|3785|3906|4025|3988|4140|4176|3920|3946|3902|4033|3806|3903|4010|3920|3899|3997|3950|3798|3819|3749|3482|3447|3406|3319|3284|3185|3102|3092|2964|2790|2850|2778|2883|2860|2945|2832|2808|2662|2755|2810|2815|2575|2504|2541|2709|2515|2725|2861|2848|2825|2890|2860|2886|2823|2696|2555|2596|2518|2500|2594|2539|2609|2601|2488|2464|2474|2388|2426|2399|2402|2343|2209|2205|2236|2181|2055|2084|2085|2137|2071|2035|2155|2102|2139|1996|1903|1856|1794
08407|41380|/equities/rmb-holdings-ltd|JTOPI40|5089|5220|5142|5060|4914|4940|4772|4590|4714|4756|4788|4597|4389|4350|4276|4599|4553|4671|4854|4670|4563|4558|4660|4717|4600|4635|4639|4980|4850|4890|4676|4705|4648|4694|4528|4275|4043|4120|4190|4100|4096|3919|3880|3980|3826|3940|3691|3750|3689|3979|3930|4070|4093|4017|3974|4046|4100|4090|4160|4185|4003|4130|4138|4104|4207|4279|4235|4414|4400|4315|4291|4131|4065|3984|4093|3918|3860|3987|4009|3871|3776|3646|3633|3686|3700|3631|3515|3670|3636|3703|3693|3759|3825|3725|3592|3453|3531|3488|3645|3435|3438|3330|3284|3282|3430|3489|3358|3290|3156|3134|3127|3068|3150|3200|3195|3186|3028|2994|3054|2950|2989|2847|2848|2730|2699|2633|2672|2600|2475|2501|2536|2508|2500|2478|2495|2620|2539|2456|2655|2569|2490|2454|2418|2463|2437|2525|2590|2660|2653|2680|2520|2645|2600|2682|2763|2701|2725|2710|2833|2701|2665|2821|2779|2614|2493|2544|2401|2423|2385|2347|2419|2464|2446|2502|2464|2433|2421|2401|2266|2299|2306|2271|2346|2322|2283|2297|2305|2372|2382|2268|2187|2186|2146|2034|1975|1995|2072|2180|2248|2135|2122|2012|2072|2076|1943|2035|2156|2067|2126|1947|2127|2085|2069|2071|2035|2022|2057|1990|1963|1857|1867|1796|1824|1952|1902|1842|1902|1870|1839|1852|1813|1750|1753|1744|1752|1672|1810|1826|1719|1700|1655|1763|1738|1653|1640|1696|1599|1579|1642|1595|1643|1576
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|5715|5700|5664|5505|5469|5683|5809|5250|5264|5319|5290|5083|5230|4825|4769|4885|4951|5272|5290|5240|5145|4970|5100|5157|5168|5180|5300|5395|5256|5227|4795|4777|4815|4821|4706|4700|4603|4750|4736|4610|4791|4647|4689|4752|4526|4600|4225|4325|4760|4740|4771|4960|4650|4600|4541|4660|4568|4492|4718|4650|4687|4825|4650|4385|4309|4398|4499|4705|4710|4675|4598|4529|4510|4247|4213|4090|4060|4015|3901|3865|3883|3800|3689|3790|3757|3704|3705|3728|3698|3719|3743|3727|3615|3619|3670|3614|3646|3575|3545|3420|3445|3350|3296|3200|3308|3325|3299|3358|3390|3386|3318|3255|3250|3217|3108|3088|3010|3048|3116|3030|3059|3031|3005|2885|2890|2892|2932|2966|2834|2875|2885|2868|2985|2889|2778|2675|2705|2618|2750|2720|2685|2545|2599|2612|2488|2704|2759|2767|2765|2749|2693|2694|2710|2716|2754|2731|2718|2720|2816|2710|2782|2785|2788|2730|2642|2703|2738|2710|2731|2716|2735|2753|2770|2796|2795|2792|2734|2746|2711|2685|2630|2683|2690|2704|2626|2599|2611|2550|2600|2516|2440|2400|2419|2301|2319|2382|2488|2502|2515|2410|2408|2343|2400|2380|2281|2300|2365|2306|2376|2299|2426|2350|2515|2464|2453|2450|2468|2510|2520|2443|2355|2260|2275|2288|2270|2262|2287|2275|2270|2245|2223|2233|2160|2159|2217|2081|2155|2144|2100|2000|1977|2079|2050|2067|2038|2076|1998|1976|2037|1978|1972|1860
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|59434|59728|58656|58430|57405|58200|59530|56910|56500|58200|54607|55327|54371|52574|53328|55292|53700|51300|51611|51100|49900|48380|51200|50410|50390|51750|50598|50600|49701|50622|49250|49001|48304|47709|48474|48956|48183|48100|46908|46311|46610|44680|44000|44872|42000|43154|41900|42534|44500|45296|42315|41645|40914|39467|38824|38541|38800|39489|40734|41700|41740|40300|39437|38800|39700|39741|38561|37951|36963|37051|37017|36325|35995|35800|36500|37465|38368|36800|36800|37299|36919|37989|37882|38220|37229|37002|39450|37410|36273|35614|35369|34488|35539|34000|34681|34116|34322|34240|35300|36382|36185|36112|35358|35227|36680|35900|37125|36690|36540|36750|37050|36810|37800|39276|40549|40050|40050|39830|39879|39903|40989|39200|38722|38550|37915|37700|39320|38500|36550|37801|37490|37049|37200|35800|34950|33610|33482|33200|34299|32400|32600|30885|31250|31548|31445|33590|35500|35975|35550|35850|34199|34588|34698|34703|36495|35500|36019|36100|37900|37899|37350|39700|38725|37625|36551|36150|38450|38231|36450|38250|38100|34900|36560|35700|33810|34628|33900|33150|32800|32302|32650|33446|33700|32910|31541|31999|31470|32025|31175|30600|30480|28940|28489|27700|28150|28950|29450|28900|29200|28000|28140|27675|28260|28570|27425|27300|27550|27270|28150|27810|30100|30060|30100|31050|30420|29389|28450|28500|28400|28195|28275|26800|27089|28700|28999|30479|30899|29800|29400|28401|29490|29423|29000|29200|29000|29200|29580|30980|30499|28880|27501|28495|30010|30800|28395|30400|30619|28699|29000|27800|28000|28200
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|16942|17448|17459|16836|17079|16560|15850|14887|14515|14410|14088|14015|14149|14450|14270|15233|15165|16031|16351|16230|16315|15975|16550|17882|17167|17775|18055|18650|18080|17550|17210|16950|16987|16800|16920|16250|16116|16318|16215|16099|16700|16500|17042|18982|17859|18550|17561|17775|17000|17622|17305|17650|17650|17150|17177|17100|17725|17500|18280|17725|17500|17650|17095|17921|17499|18120|17100|18200|18300|19985|20550|20575|20159|20105|19400|19200|18149|18020|18001|17600|17790|17896|16900|16435|16834|16848|15860|16296|16899|16490|15400|16490|16685|16500|15805|15875|15790|15067|15060|15060|14550|13810|13485|13246|13485|13399|13564|14151|13500|13698|13730|12950|13700|13950|13500|13685|13319|13025|13300|12963|13151|13511|13400|13620|13400|13450|13560|13471|12450|12305|12109|11881|12125|11544|11633|11706|11350|11075|11529|11450|10748|10300|10350|10366|10063|10401|10268|10415|10200|10289|9702|9705|9590|9620|9850|9919|10065|10100|10350|9990|10007|10400|10500|9738|9400|9793|9974|9625|9456|9300|9450|9176|9046|9489|9617|9965|9900|9800|9989|10148|10000|10250|10254|10280|9902|10186|10025|9700|9780|9654|9849|9630|9215|8660|8150|8550|8771|9140|9100|9025|8585|8273|8465|8390|8082|7882|7900|7350|7870|7559|7900|7869|7786|8000|7430|7820|7790|7849|7600|7490|7506|7296|7160|6985|6719|6515|6600|6522|6600|6550|6450|6179|6132|6210|6239|6039|6400|6420|6310|6249|6225|6276|6200|5911|5745|5922|5659|5775|5725|5700|5792|5885
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|14379|14100|13993|13890|14090|14000|13900|12688|12429|12800|12321|11850|11896|11800|11695|12295|12645|12753|12853|12859|12749|12002|12288|12065|12117|12273|12451|12694|12450|12700|12230|12242|12080|11957|11723|11588|11450|11525|11523|11309|11300|10820|10816|10885|10567|11148|10740|10545|10990|11186|11100|11381|11550|11198|11227|11035|11501|11650|11839|11685|11375|11770|11810|11790|11820|11875|11650|11721|11712|11750|11993|11900|11939|11408|10805|10515|10615|10606|10800|10850|10658|10453|10476|10335|10563|10550|10240|11190|11100|11157|11250|11711|11795|11585|11075|11166|11311|11054|11816|11222|11631|11480|11300|11320|11710|11690|11278|11331|11200|11125|11136|11189|11355|10948|10990|11048|10974|10844|10950|10650|10600|10150|10069|9875|9775|9843|9999|9755|9360|9425|9516|9401|9940|9600|9760|9624|9279|9286|9668|9511|9675|9449|9509|9554|9374|9735|9760|10085|10077|10100|9714|9605|9720|9905|10225|9986|9980|10049|10303|10055|9900|10199|10551|9930|9737|9733|9870|10000|10193|10369|10642|10560|10633|10700|10790|10755|10650|10500|10271|10128|10529|10556|10518|10490|10330|10531|10920|10875|10865|10555|10490|10340|10700|10154|10285|10350|10750|11350|11621|11157|11087|10325|10450|10646|10300|10400|10695|10504|10981|10400|11469|11125|11525|11700|11475|11480|11680|11450|11265|10746|10801|10370|10219|10885|10439|10425|10299|10200|10275|10200|10098|9700|9680|9545|9640|9261|9820|9985|10000|9665|9450|9900|10030|9760|9500|9935|9375|9247|9420|9338|9700|9600
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|25592.8203|25917.3594|25710.5801|25557.5801|25292.3809|24851|26149.1797|24839.8691|24047.9805|24155.5391|22666.3301|24115.6699|23614.0098|26759|26600|27500|26200|26000|26480|26678|26595|25001|26445|28429|29296|30000|29878|29845|29499|29613|29524|30450|29637|29767|29641|28350|28277|30550|30557|31081|31700|30763|30500|30360|28806|29590|29000|28892|29437|30936|29492|31159|30000|29601|27900|27980|29050|27851|29400|28700|30595|31935|30896|29701|30550|30800|29250|29829|30050|31295|32981|32700|32000|31751|31032|29950|28371|27323|27700|27829|28649|27874|26800|27486|27312|26951|26000|27300|27690|28600|27722|27316|27265|27010|26600|25582|26000|24499|25700|25675|26000|24486|24670|26885|27700|28990|28500|28100|26900|27349|26918|26350|26707|26813|26226|25151|24950|24938|25500|25300|25850|24745|25400|25088|25002|23767|24607|24371|23060|23020|23265|22500|23151|22695|21800|21516|21000|20110|20450|20574|20522|19730|20000|19395|19330|20335|20650|20427|20449|20049|19030|19500|19400|19000|18851|18655|18780|18880|19250|18973|18851|18826|17900|17745|17297|17700|18155|17997|18074|18200|19000|18840|19235|19599|19800|19363|19150|18971|19249|19000|18591|18400|18450|18450|18782|18427|18500|18500|18850|18386|18335|18250|18138|17450|17233|17300|17805|18100|18471|17826|17509|17098|17449|17750|17450|17350|17500|17148|18262|17650|18884|18500|18700|18945|18455|18764|18826|18290|18191|17600|17350|17555|17130|17700|17250|17100|17400|17111|16725|16668|16050|16150|16300|16020|15885|15580|15699|15600|15406|15105|14700|15200|15725|15387|15300|15800|15400|15283|15800|15700|15700|15250
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|13203|12699|12297|12880|13750|13369|13258|12749|12300|12479|11958|11888|11816|11975|11738|12675|13050|13233|13200|13132|12840|11999|12009|12182|12550|12915|11492|11601|11500|11385|11500|12374|12590|12300|11654|11500|11606|11700|11929|12000|11910|11500|11200|10700|10440|10502|11175|11202|11350|11205|11200|11582|11060|10740|10415|10675|10840|10825|10990|11130|11091|11904|12280|11650|11349|11702|12350|12642|12700|12200|12960|12474|12350|11876|11849|11900|12101|11651|11090|11200|10692|10356|10241|10188|10210|10598|11066|10807|10698|10330|10040|10016|9700|9370|9345|9345|9640|9290|9349|9767|9698|10171|10350|10000|10699|10655|10840|10734|10725|10859|10815|10375|10500|10420|10240|10150|10200|10000|10220|9400|9150|9080|9149|8900|8850|8833|9095|9100|9099|9031|9000|8920|9000|8660|8852|8825|9036|8681|9230|8945|9080|8520|8565|8438|8250|8506|8749|8582|8302|8360|8490|8460|8379|8485|8290|8117|7990|7920|8030|7889|7610|7832|7900|7504|7310|7450|7492|7359|7455|7525|7723|7114|7200|7544|7560|7648|7275|7545|7300|7091|7005|7068|6960|6780|6730|6649|6730|6803|6950|6647|6390|6320|6248|6000|5900|6195|6335|6200|6239|6200|6000|5840|6179|6349|6062|5950|6250|5940|5550|5339|5670|5535|5410|5570|5653|5630|5710|5460|5450|5375|5425|5385|5325|5450|5356|5416|5385|5649|5630|5500|5385|5580|5801|5730|5600|5238|5440|5500|5570|5440|5500|5655|5325|5450|5750|5733|5725|5568|5700|5870|5700|5727
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|6974.3901|6902.0298|6807.77|6520.2202|6522.1201|6927.73|6994.3799|6588.77|6265.0498|6136.5098|6082.2402|5950.8398|5741.3701|5950.8398|5760.4199|6516.4102|6545.9302|6940.1099|7102.9302|7178.1499|7119.1099|6792.5298|7085.79|7046.75|7093.4102|6929.6401|6874.4102|7150.5298|7307.6401|7294.3101|7077.2202|7095.3101|6954.3901|7074.3599|7069.6001|6664.9502|6494.5098|5836.5898|6095.5698|6131.75|6379.2998|6126.9902|6141.27|6378.3501|6188.8799|6132.7002|5723.2798|6298.3701|6501.1802|6909.6401|7374.29|7551.3799|7062.9399|7097.21|6679.23|6681|6594|6328|6722|6655|6570|6812|6336|6322|6337|6400|6158|6274|6111|6663|6878|6785|6684|6824|6932|6750|6621|6522|6727|6398|6104|6226|6089|5806|5788|5691|5514|5592|5713|5660|5204|5368|5203|5046|4957|4972|5061|4784|4798|4656|4755|4625|4580|4588|4707|4816|4655|4679|4635|4713|4585|4313|4326|4327|4361|4144|4056|3970|4005|3988|4065|3916|3803|3713|3761|3687|3872|3807|3666|3761|3807|3756|3928|3571|3675|3542|3332|3309|3618|3713|3494|3142|2999|2934|2913|3005|3018|2966|2861|2846|2771|2784|2828|2809|2795|2756|2795|2793|2852|2751|2723|2708|2698|2635|2524|2525|2642|2459|2437|2238|2266|2283|2319|2514|2563|2565|2523|2442|2576|2628|2532|2637|2719|2732|2614|2536|2514|2480|2523|2392|2346|2451|2390|2305|2218|2328|2337|2475|2414|2380|2352|2306|2399|2404|2376|2248|2204|2066|2203|2082|2233|2238|2171|2170|2152|2167|2161|2110|2047|1962|1870|1861|1795|1740|1665|1690|1704|1700|1648|1618|1614|1590|1600|1619|1711|1640|1749|1729|1660|1685|1600|1625|1596|1619|1523|1545|1490|1480|1502|1557|1467|1410
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|4.11|4.15|4.17|4.1|4.04|4.33|4.16|4.13|4.09|4.23|3.82|3.68|3.67|3.6|3.32|3.22|2.92|2.93|2.9|2.9|2.87|2.88|2.86|2.85|2.76|2.93|3.19|3.13|3.28||3.21|3.29|3.06|3.09|3.06|2.87|2.87|2.99|3.03|2.86|2.77|2.75|2.81|2.76|2.7|2.68|2.75|2.7|2.65|2.54|2.35|2.25|2.21|2.3|2.3|2.08|2.11|1.99|1.97|1.95|1.99|1.92|1.93|1.9|1.9|1.91|1.9|2.01|1.93|1.92|1.91|1.92|1.95|1.96|1.97|1.93|1.89|1.96|2.02||2.05|1.96|1.97|2.03|2.08|2.07|2.16|2.19|2.18||2.16|2.11|1.99|1.74|1.72|1.74|1.78|1.76|1.86|1.88|1.91|1.86|1.8|1.74|1.78|1.83|1.76|1.86|1.89|1.94|1.88|1.91|1.94|1.92|1.91|1.89|1.86|1.85|1.86|1.85|2.09|2.12|2.04|2.04|1.98|2.01|2|1.99|1.94|1.97||1.94|1.94|1.99|1.99|1.98|2|2|1.94|1.95||1.91|1.86|1.89|1.9|1.92|1.96|1.92|1.98|2.01|2.05|2.05|2.04|2.07|2.09|2.06|2.06|2.06|2.04|1.99|2.07|2.07|1.91|1.95|1.84|1.84|1.6|1.8|1.9|1.88|1.89|1.9|1.83|1.72|1.66|1.62|1.62|1.6|1.6|1.48|1.48||1.43|1.45|1.46|1.47|1.5|1.45|1.44|1.45|1.48|1.47|1.5|1.55|1.56|1.55|1.55|1.6|1.52|1.56|1.59|1.58|1.61|1.68|1.51|1.51|1.31|1.47|1.55|1.55|1.49|1.33|1.24|1.24|1.24|1.22|1.19|1.18|1.17|1.13|1.15|1.06|1.14|1.16|1.09|1.08|1.06|1.05|1.07|1.05|1.04||1.07|1.06|1.05|1.04|1.08|1.12|1.16|1.09|0.98||0.94|0.93|0.93|0.97|0.91|0.98|0.98|0.99|0.97|0.91
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|67.75|68.5|67.75|66.75|69.25|64.75|65.4|63.6|59|56.8|57|56.2|57.4|55.6|54.8|55.2|53.2|52.6|52.2|50|50.4|51.8|50.4|51.4|53.6|53.8|54.2|54.8|57.2||56.6|57.8|57.2|58|59.4|56|57|59.8|58.2|57.4|58.4|54.8|52.8|55.2|55.2|55.2|54.8|54.8|56.8|54.6|56.2|54|53.8|52.8|51.2|48.8|45.8|44.8|45.8|46.2|42.2|43.2|42.8|41.4|39.2|37.76|38.08|38.64|39.68|40.2|40.6|40.6|39.76|40.2|38.08|35.44|35.76|36.24|38.96||38.4|39.76|40|41.2|40.8|42|42.2|42.4|43.8||41.8|42.2|42.6|41.6|44.8|48.4|49.6|43.6|44|44.2|43.8|47.6|46.4|44.4|46|47.4|47.6|47.6|44|45|46|43.2|45.2|45.2|43.2|40.4|38.08|37.84|36.72|36.32|35.52|35.6|35.76|36.16|35.84|33.28|33.52|33.52|33.12|33.6||34.72|34.72|33.84|32.88|32.24|33.44|33.6|33.28|32.96||32.64|31.36|30.4|33.44|34.24|35.6|36.8|35.28|36.24|36.24|37.2|35.52|34.8|35.76|35.6|35.84|32.96|33.52|31.2|26.72|25.12|25.28|24.32|22.8|23.28|20.16|24.96|24.64|24.96|24.48|26.56|26.48|26.64|26.96|27.36|30.48|29.92|30.16|29.12|28.56||28.48|28.4|28.8|29.2|28.64|28.56|28.8|29.04|29.04|28.8|28.64|28.72|28.8|29.2|29.76|29.6|27.68|28|28.24|28.24|29.76|30.16|27.52|26.48|26.56|29.6|30.64|32|32.56|32|32.64|33.52|33.52|33.52|34.88|34.48|34.08|33.92|33.36|33.12|33.36|34.4|33.76|35.12|35.12|34.72|34.56|34.56|33.76||34.32|34.16|34.16|35.2|36.72|37.92|37.76|36.8|36.8||36.32|35.2|35.04|35.92|35.76|36.88|36.88|37.52|37.84|38.96
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|27.52|27.71|26.91|26.13|25.57|26.58|26.96|26.52|27.27|26.89|27.34|27.78|27.84|28.16|28.6|27.15|26.89|26.2|26.89|25.51|25.82|25.13|24.94|24.31|23.67|24.43|26.2|24.94|24.31||21.97|21.72|21.02|21.59|20.2|19.07|19.07|20.01|20.14|20.14|19.76|19.32|19|19.26|20.08|20.33|19.95|19.63|19.32|18.69|18.31|18.31|17.49|17.74|17.11|17.49|17.87|18.5|18.56|18.12|17.68|17.3|16.73|17.87|17.74|17.17|16.79|17.36|17.55|17.42|16.92|16.29|16.73|15.78|15.47|14.65|14.68|15.15|15.47||14.8|15.03|15.75|16.35|16.73|16.86|17.05|17.17|17.68||16.41|15.97|15.56|14.99|15.06|14.43|14.74|15.59|15.91|15.78|14.87|15.69|16.16|16.41|16.41|17.49|16.79|16.73|19.51|21.09|19.57|19.07|18.24|17.99|17.36|17.42|17.31|16.27|15.78|16.11|15.73|15.84|15.46|15.73|16.22|15.89|16|14.26|14.42|15.08||14.97|15.08|15.24|15.18|15.02|15.62|15.78|15.62|16.05||15.18|15.4|15.18|17.47|17.47|17.8|17.8|18.23|18.61|17.8|18.4|18.23|18.12|17.85|17.09|17.31|17.63|18.34|17.74|17.8|18.18|16.82|16.05|15.51|15.24|12.98|14.86|15.29|15.46|14.53|14.69|14.53|14.86|14.31|14.8|15.13|14.64|15.18|14.15|13.66||14.59|14.37|14.1|13.66|13.58|11.1|10.78|10.72|10.56|10.5|10.1|9.31|9.36|10.04|10.48|10.61|10.59|10.83|10.86|11.18|11.62|11.13|11.29|10.59|9.55|11.59|12.49|13.36|13.17|12.6|13.31|12.63|12.49|12.35|12.3|12.08|11.95|12.44|12.79|12.3|12.9|12.84|13.39|13.71|14.04|13.55|13.88|13.01|12.74||13.47|13.55|13.61|13.82|13.61|13.71|15.02|14.37|14.42||14.26|13.03|12.52|13.33|13.2|13.93|14.04|14.31|14.26|14.8
08419|11629|/equities/aicc|TADAWULALL|27.19|28.16|26.58|24.57|23.91|24.14|24.62|25.09|25.15|24.97|25.27|25.92|24.2|24.08|24.03|24.26|26.57|27.58|28.58|28.23|28.46|27.04|27.4|25.62|26.1|26.63|27.22|27.64|29.59|19.45|29.35|29.47|30.77|30.77|30.18|29.53|28.82|33.61|34.2|33.97|33.14|32.67|33.14|34.09|34.09|33.26|32.9|33.26|33.73|33.26|34.8|33.14|40.36|37.16|36.45|35.51|36.69|36.22|35.62|34.8|34.32|34.56|35.62|35.27|33.97|34.91|35.51|35.15|35.39|36.81|38.35|37.99|38.46|37.75|36.45|34.91|38.46|39.41|39.89||38.35|40.95|40.95|40.36|41.42|42.37|42.73|43.79|46.39||45.21|39.65|33.14|31.84|29|30.54|30.18|28.29|31.13|29.83|29|34.09|35.51|33.26|35.27|39.89|36.45|32.55|36.93|36.1|36.1|36.22|37.4|33.73|32.9|35.27|34.68|34.56|31.96|30.54|29.94|29.83|27.58|26.39|26.45|25.27|26.45|27.46|27.69|30.18||25.86|26.63|26.63|26.57|25.51|27.81|26.04|23.55|24.08||24.2|24.03|23.67|27.58|27.81|27.46|26.98|27.4|27.34|27.1|27.34|27.22|27.64|27.16|27.69|28.46|27.58|25.33|25.45|24.62|22.66|23.2|21.78|20.36|18.58|15.98|19.77|21.48|22.13|20.36|22.84|23.02|23.43|22.96|22.49|21.9|21.78|21.48|21.24|21.42||21.19|20.95|21.19|21.19|21.48|22.19|22.43|21.78|21.54|21.36|21.48|20.77|21.9|22.37|22.96|22.37|22.37|22.55|22.78|22.49|23.97|25.45|20.48|22.72|26.04|27.22|26.93|27.52|27.64|28.4|29.94|29.47|29.11|29.35|29.59|29.35|29.83|30.77|31.25|31.84|30.89|29.59|30.54|30.3|30.3|33.02|32.78|32.31|31.96||35.86|35.86|36.45|36.81|35.86|35.74|35.62|33.97|33.14||30.3|27.46|26.16|28.76|27.87|31.84|30.06|30.65|31.01|31.13
08420|11641|/equities/al-alamiya|TADAWULALL|52|51.17|47.74|42.8|43.08|40.61|39.1|38.83|38.41|35.67|34.85|27.58|27.33|26.89|23.93|23.93|26.18|26.34|27|26.94|28.95|24.86|25.19|24.8|25.35|25.96|25.9|26.07|25.68|24.69|24.64|25.79|27.11|26.73|25.46|25.35|25.63|30.32|30.46|29.77|29.63|30.32|31.55|30.46|30.73|30.59|30.32|31.28|33.06|30.18|29.63|28.12|33.89|35.53|35.12|34.16|37.45|37.73|38.83|38.96|41.02|42.8|46.65|36.08|34.98|34.85|34.85|29.63|29.36|30.32|31.97|31.69|32.51|33.61|34.71|35.12|37.32|32.1|33.75||29.5|30.59|31.83|32.93|33.2|35.53|35.53|37.04|34.02||32.65|32.1|32.65|28.4|23.65|26.23|24.31|22.44|25.08|23.05|21.29|23.93|23.43|23.43|26.83|28.67|28.67|28.26|28.12|31.01|29.08|29.08|30.46|29.91|30.46|31.01|30.18|25.79|23.16|23.16|22.88|23.65|22.77|21.4|19.87|20.3|22.39|21.95|20.58|22.94||20.41|23.54|25.57|19.65|19.76|18.99|17.67|15.48|14.16||13.09|13.5|12.98|14.27|14.93|15.26|15.26|15.09|14.82|14.93|15.53|14.93|17.4|18.27|17.45|17.34|17.18|17.07|17.62|17.23|15.15|14.49|12.29|11.91|10.26|9.85|13.03|13.2|13.88|12.46|13.88|14.05|14.32|15.2|14.65|14.32|14.38|14.32|14.49|14.27||14.38|14.21|14.71|14.87|14.54|14.93|15.59|15.37|15.69|14.71|14.6|13.23|14.05|14.87|16.02|15.53|14.1|14.16|14.6|13.77|13.23|13.83|12.7|13.94|14.6|16.79|17.01|16.79|16.13|16.19|16.85|17.12|16.74|17.01|17.07|17.18|17.45|19.21|19.32|19.48|19.15|18.71|19.26|18.49|18.6|19.21|19.7|19.26|20.47|||||||||||||||||||||
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08422|1025124|/equities/al-aseel|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08423|11731|/equities/al-baha|TADAWULALL|0.16|0.16|0.16|0.16||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.17|0.16|0.16|0.17|0.19|0.19|0.2|0.19|0.19|0.19|0.2|0.21|0.21|0.2|0.21|0.21|0.21|0.19|0.2|0.21|0.22||0.21|0.21|0.22|0.24|0.24|0.25|0.26|0.28|0.3||0.27|0.28|0.24|0.2|0.2|0.2|0.21|0.19|0.22|0.2|0.2|0.23|0.24|0.24|0.24|0.27|0.26|0.22|0.26|0.28|0.29|0.29|0.32|0.31|0.27|0.29|0.28|0.28|0.26|0.25|0.22|0.22|0.22|0.2|0.21|0.2|0.19|0.19|0.19|0.2||0.2|0.2|0.18|0.2|0.2|0.22|0.18|0.17|0.17||0.16|0.16|0.15|0.17|0.17|0.16|0.17|0.18|0.18|0.18|0.18|0.18|0.2|0.2|0.2|0.19|0.18|0.17|0.17|0.17|0.16|0.16|0.16|0.15|0.15|0.13|0.17|0.17|0.16|0.14|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15||0.15|0.15|0.15|0.14|0.15|0.15|0.16|0.16|0.16|0.15|0.15|0.15|0.14|0.14|0.16|0.15|0.14|0.16|0.16|0.17|0.17|0.17|0.18|0.17|0.17|0.19|0.2|0.21|0.2|0.19|0.2|0.2|0.2|0.21|0.2|0.2|0.2|0.21|0.21|0.21|0.21|0.23|0.22|0.21|0.2|0.21|0.23|0.23|0.23||0.25|0.25|0.27|0.26|0.27|0.21|0.21|0.22|0.22||0.21|0.21|0.19|0.21|0.2|0.23|0.24|0.24|0.25|0.23
08424|11630|/equities/trade-union|TADAWULALL|17.15|17.23|17.05|17.29|16.62|15.95|15.89|16.74|16.81|16.07|15.64|15.52|15|14.91|15.06|15.13|15.34|15.28|15.13|15.16|15.09|14.91|15.25|15.4|15.95|15.83|15.83|14.76|14.7||14.73|14.94|14.61|14.15|12.65|12.04|12.59|14.06|14.03|14.06|13.93|14.12|14.06|14.33|13.87|14.15|13.69|13.87|13.58|13.61|14.17|13.11|15.22|15.39|15.11|15.06|15.22|15.17|14.83|14.78|14.72|15.33|15.61|16.61|15.78|16.44|15.17|15.39|14.56|14.83|15.11|15.44|15.67|14.44|14.11|14|15.56|15.44|15.39||14.72|15.28|16|15.67|15.61|15.94|15.94|16.22|16.06||14.94|15.22|14.61|13.42|13.22|13.67|13.58|12.89|13.61|12.17|11.5|13.08|13.56|12.94|14.22|16.11|15.78|15.44|16.39|16.39|16.33|16.17|17.72|17|16.67|18.17|15.94|17|16.67|15|12.33|12.78|11.67|11.25|11.14|10.89|11.5|11.64|11.86|12.94||12.28|12.56|12.5|13.14|13|13.17|12.56|11.67|11.28||11.19|11.78|11.67|13.5|13.81|13.44|14|14.33|14.28|14.5|14.78|14.44|14.5|14.94|14.61|14.39|14.5|14.22|12.78|11.47|10.94|10.58|9.56|8.53|7.72|7.36|9.83|10.36|10.44|10.17|11.44|11.17|11.75|11.42|9.92|9.64|9.64|9.61|9.69|9.67||9.31|9.14|9.61|9.72|9.92|10.06|10.47|10.44|10.67|13|11.72|12.67|12.44|11.28|11.31|9.22|9.06|9.33|9.44|9.5|9.92|10.25|8.64|9.5|9.86|11.31|11.69|12.25|12.06|12.61|12.89|12.83|12.61|12.69|12.75|12.75|12.67|13.47|13.75|13.83|13.25|12.72|13.08|13.11|12.78|13.36|14.17|14.17|13.83||15.67|16|18.78|17.94|17.44|21.67|21.94|18.89|14.44||12.19|11.11|10.72|11.31|11.06|12.53|12.17|12.33|12.39|11.89
08425|11650|/equities/qassim-agriculture|TADAWULALL|31.22|29.1|28.87|28.98|28.75|28.5|28.42|28.17|28.42|28.17|29.08|29|29.33|28.92|28.83|28.83|30.08|29.92|30.08|28.58|27.58|27.33|27|26.42|27.08|25.75|24.33|23.5|23.67||22.67|23.5|24.42|24.42|24.17|22.25|22|25.75|24.58|23.83|23.67|24.17|22.92|22.25|21.83|22.25|21.33|21.92|21.83|21.83|21.5|20.33|22.83|23.08|23.25|22.83|23.42|23.5|23.42|23|21.83|22.17|23|23.5|23.67|23.42|24.08|23.83|24.5|25.17|24|23.33|23.42|23.58|22.92|21.75|23.33|25|25.33||23.75|23.58|25.58|28.58|27.17|31.58|34.42|34.17|34.33||34.08|34.5|34.83|32.67|33.33|33.25|33.17|28.75|28.67|26.83|30|38.33|40.17|40|40|46.5|45|37.33|45.83|47.83|49.83|46.67|47.5|48.83|49|50.17|56.33|48.17|49.17|50|45.17|44.83|40.75|33.83|33.33|28.25|21.67|19.42|19.25|18.67||17.75|16.83|17|18.08|16.67|16.25|15.67|15.42|15.25||14.42|15.08|14.83|16.25|16.58|16.25|16.5|17.5|17.33|16.75|17.25|17.42|19.75|19|19.92|18.67|18.92|16.58|16.17|16.08|15.67|17.08|15.08|13.92|13.08|12.17|15.83|16.17|16.42|15.17|16|15.67|15.83|15.17|15.17|15.42|15.08|14.58|14.42|14.33||14.33|14.25|13.83|13.58|14.17|14.17|14.58|14.58|14.5|14.25|13.58|13.33|14.08|14.42|14.08|13.58|13.33|13.75|13.67|14.08|14.42|14.5|14|14.08|14.08|14.92|15.33|16|16.25|15.33|16.17|16.08|16.5|16.58|16.33|16.33|16.25|16.25|16.25|16.08|16.58|16.58|17|17.33|17|17.17|17.5|17.67|17.42||18.17|18.42|18.58|18.83|18.83|17.92|17.75|17.75|17.42||17.17|16.83|16.42|17.83|17.75|18.33|18.5|19|20.33|19.92
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08427|103950|/equities/al-hokair-group|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08428|1025125|/equities/al-kathiri|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08429|1053058|/equities/al-matheer-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08430|1062590|/equities/al-mashaar|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08431|1129465|/equities/al-moammar-info|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|27.08|26.59|26.82|27.13|28.03|28.41|27.94|27.56|27.84|27.66|26.81|26.44|26.44|26.72|26.91|26.81|27|26.63|27.28|27.38|28.22|27.94|27.84|28.03|28.22|28.13|28.5|27.38|28.03||29.16|28.97|29.16|29.53|29.25|28.5|28.59|30|30|29.63|28.69|28.13|27.84|28.22|28.69|26.81|26.63|27|27|25.59|25.5|24.84|25.13|24.66|24.47|24.28|25.03|24.66|24.84|24.38|24.38|24.94|25.69|25.31|25.41|25.22|25.97|25.88|26.06|26.63|25.03|25.13|24.84|24.19|24.38|24|25.5|26.16|26.34||26.34|26.44|26.34|26.72|26.81|27.38|27.66|27.66|27.66||27.56|27.66|27.28|26.91|26.81|27.28|28.22|26.91|27.84|27.66|26.63|27.28|27.47|27.75|28.31|29.34|29.44|29.25|29.72|30.19|30.94|28.88|29.16|28.78|29.63|28.31|27.56|27.84|27.19|27.09|26.91|27.75|26.06|26.06|25.69|25.69|25.78|25.41|25.22|25.78||26.06|25.78|25.78|25.69|25.41|25.97|26.16|26.06|26.16||26.16|26.25|25.5|27|27.19|27.75|27.94|27.84|27.38|26.91|27.56|27.56|28.31|28.41|28.22|28.41|28.41|28.97|28.22|28.59|28.78|29.16|28.88|27.75|28.31|24.66|28.88|29.53|30.66|30.38|30.66|30.56|30.84|31.31|31.13|30.38|29.53|29.25|29.16|28.78||29.81|29.06|28.88|28.59|28.31|29.06|29.53|29.63|29.06|29.63|29.06|28.41|28.78|28.97|29.63|29.63|28.22|28.69|28.13|28.22|29.06|29.53|28.59|28.13|27.94|29.72|30.47|30.66|31.13|30|31.78|31.22|32.06|30.84|30.19|29.06|28.5|28.88|28.88|27.75|27.84|27.84|27.84|27.19|27|26.72|27.66|27.38|26.06||28.97|28.59|28.13|28.03|28.5|29.16|29.53|28.88|28.03||26.16|25.31|25.13|25.41|24.56|25.5|24.47|24.94|24.38|24.09
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08436|11704|/equities/al-babtain|TADAWULALL|37.53|37.86|38.3|37.72|34|34.1|33.1|32.6|33.2|33.3|33.7|33.1|33.4|32.7|31.6|31.9|34.6|33.3|31.9|31.6|31.5|31.7|30.5|31.3|30.8|31.8|32.6|33.1|34.2||33.3|34.7|33.7|35.7|32.9|29|29.2|30.9|31.1|30.9|31.1|30.9|24.6|25|24.7|23.75|23.7|24.65|24.75|24.35|24.4|24|25.1|24.45|24.55|23.75|24.6|24|24.25|23.95|23.5|23.95|23.6|23.25|23.45|23.5|23.9|23.7|24.4|24.6|24.5|24.7|24.6|24.75|23.7|24.35|24.9|25.6|26||25.7|26.5|27.2|26.7|26.3|27|29.2|28|26.1||24.3|23.95|24|21.9|22.15|21.85|22.45|21|22.9|22.2|21.85|23.5|24.8|25|26.1|27.2|26.5|27|28.1|30.3|31.8|29.3|29.3|27.9|28|26.7|25.6|26.2|26.4|25.5|25.1|25.1|26.1|24.8|23.7|22.9|22.95|21.55|21.6|21.95||21.65|21.65|21.05|21.95|21.55|22.5|22.6|21.4|21.4||20.45|22.6|22.05|25.3|26.1|27|27.9|29|29|28.4|29.8|29.6|29.9|27.8|28.3|28.7|27.3|26.6|26.2|27.1|27.2|28.5|27.5|25.1|24.8|22|27.2|28.9|29.3|28.4|31.9|33.6|35.4|34.7|33|32.9|32.1|28.7|28.3|28.5||27.7|29.7|29.1|28.4|30.9|32.6|33.8|34.7|34.6|34.5|33.7|34.3|34.6|34.9|36.5|36.4|36.7|37.5|37|37|38.7|38.8|36.8|37|38.5|40.4|40.9|41.2|42.4|40.5|42.6|41.2|39.9|41.6|40.8|38|36.7|36.8|35.3|35|36.1|36|37|37.5|33.5|34.5|35.1|34.9|34.5||36.8|37|36.3|36.3|37.5|38.1|37.6|37.9|37.3||35.9|35.8|35.1|36.8|35.9|39.3|39.9|40|39.5|39.2
08437|11706|/equities/alabdullatif|TADAWULALL|44.8|43.6|42|42.4|43.5|43.4|42.6|42.2|42.2|41.5|41.5|40.2|40|38.4|38.6|40|40.4|40.8|40.7|41.4|41.3|42.1|41.1|42.1|42.5|43.4|41.3|41.3|42.6||44.9|45.8|44.2|45.2|43.5|40.9|43.1|46.4|42.5|42.5|42.8|42.1|43.9|43|42.2|40.4|40.5|40.8|39|36.3|36.3|34.2|34.7|35.2|36.6|34.5|34.5|33.1|31.9|32|32.3|32.1|32.6|32.7|32.4|32.3|33.5|33.5|33.4|33|32|32|32.3|32.1|32.5|30.1|32.2|33.1|34.6||32.5|32.9|29.7|29.3|30.8|29.6|30.7|30.4|28.9||28.7|28.1|28|27.5|28.3|26|25.7|25.2|26.2|25.9|25.6|26.6|27.1|27.3|27.5|28.6|28.3|28.5|28.1|29.3|29.1|31|30.7|30|28.4|28.1|27.2|27.5|27.7|26.6|25.8|26.2|26.7|26.6|26.6|26.7|25.8|24.6|24.55|24.65||24.2|24.2|24.05|24.6|24.15|24.5|24.5|23.95|24.1||23.75|24.5|24|25.9|25.8|25.9|26.2|26.7|26.5|26|26.9|26.8|28|27.6|27.2|27.9|26.1|26|27|27.1|27.2|27.2|25.9|24.75|24.85|24.25|26.5|26.9|27.2|26.8|27.9|28.1|29.2|29.2|28.9|29|29.3|28.2|28|29.6||33.1|31.4|29.8|28.7|29.3|29.8|30.4|30.9|30.6|30.6|30.3|29.6|30|30.3|30.8|29.2|29.1|30.9|28.1|28.4|29.7|29.3|29.2|29.2|29.3|32.7|34.1|36.7|37.4|37.1|38.2|39.1|45|45.8|46.1|44.7|44.3|43.7|43.8|41|40.8|41|41.4|40.9|41.1|41.4|41.9|42.1|42.3||43|43|42.3|42.9|43.9|43.6|44.7|44|44.9||44.1|44.3|43.9|43.9|43.5|46|47.5|47.5|47.2|45.4
08438|1057695|/equities/alahli-reits|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|17.04|17.14|17|17.23|17.64|16.88|17.28|16.96|18.16|15.6|15.88|15.92|15.88|15.84|16.2|16.08|15.12|14.12|14.12|13.84|14.12|13.72|14|13.92|12.52|12.48|12.32|12.48|12.4|25.28|12.64|12.72|12.52|12.6|12.48|12.68|12.36|12.32|12.36|12.32|11.96|10.44|10.32|10.2|10.32|10.24|10.44|10.48|10.32|9.72|9.8|9.32|9.26|9.38|8.86|8.68|9.38|9.96|9.93|9.96|10.08|9.75|9.9|9.9|10.17|9.96|9.12|8.94|9.09|9.21|8.91|8.67|8.7|7.77|7.77|7.71|7.37|7.59|8.07||8.1|8.4|8.55|8.55|8.4|8.61|8.88|8.94|9.24||9.3|8.7|8.7|8.7|8.97|8.58|8.4|7.8|8.28|8.13|8.01|7.95|8.07|8.1|8.22|9|9.24|9.48|9.36|8.79|8.4|8.31|8.28|7.65|8.01|7.53|7.17|7.29|6.75|6.63|6.57|6.3|5.94|5.88|5.87|5.81|5.75|5.72|5.6|5.57||5.49|5.48|5.46|5.45|5.4|5.49|5.48|5.36|5.37||5.3|5.34|5.37|5.4|5.42|5.51|5.57|5.61|5.78|5.7|5.55|5.49|5.73|5.78|5.78|5.81|5.54|5.55|5.54|5.76|5.82|5.88|5.63|5.36|5.3|4.97|5.66|5.76|6|6|6.06|5.94|5.96|5.85|5.87|5.76|5.63|5.48|5.45|5.45||5.52|5.54|5.55|5.52|5.58|5.96|6.06|5.84|5.73|5.67|5.64|5.43|5.69|5.84|5.85|5.87|5.93|6.05|6.27|6.17|6.17|6.18|6.03|5.99|6.02|6.03|6.08|6.12|6.14|5.93|6.38|6.57|6.38|6.24|6.2|6|6.11|6.11|5.78|5.46|5.54|5.46|5.61|5.94|6.12|6.27|6.33|6.23|6.02||6.11|5.91|5.9|5.9|6.06|6.11|6.41|6.38|6.68||6.05|5.7|5.7|5.99|5.96|6.33|6.38|6.51|6.56|6.83
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|50|50.75|49.3|47.3|39.9|39.7|39.8|38.3|38.5||42|40.5|40.12|38.44|37.88|37.88|35.77|34.27|33.38|32.55|32.25|32.77|32.33|33|33.08|33.38|33.45|33.08|33.6||33.52|34.65|34.95|35.33|32.92|31.8|31.65|34.88|33|32.85|31.95|31.8|29.85|29.4|28.57|27.98|27.45|28.43|28.5|28.43|27.82|26.85|27.3|27.38|28.05|26.55|27.68|26.32|25.5|25.43|25.35|25.27|27.52|27.38|27.07|26.48|27.07|27.07|27.98|28.2|27|26.25|26.1|26.55|26.62|25.2|25.12|26.4|27.23||27.15|28.65|29.7|28.2|27.68|28.73|28.12|27|27.9||25.95|26.25|25.88|25.12|25.2|25.57|25.43|24.45|25.8|25.5|26.25|26.85|25.73|25.2|26.25|27.6|27|27.82|28.57|30.52|31.12|29.55||32.34|31.41|30.19|28.69|28.75|29.06|28.31|27.19|27.25|26.75|27.31|26.37|25.69|25.81|25.62|25.87|26.12||26|25.69|26.12|26.87|26|26.69|26.75|25.81|26.31||25.62|25.69|25.19|27.5|27.62|27.69|28.31|28.56|28.56|27.75|28.19|28.12|29.06|28.62|28.44|29.06|28.75|29.25|28.37|29.12|28.12|26.87|26.31|25.69|25.56|20.81|27.19|28.37|28.87|28.12|29.87|29.62|30.25|30.31|29.87|29.5|29.25|29.37|29.31|28.87||29.06|29.06|29.69|29.19|29.44|29.06|29.56|29.37|29.56|29.31|28.75|28.25|29.12|28.5|29.25|29.81|29.12|27.06|27|24.44|25|25.37|23.31|22.06|21.12|23.5|24.44|25.06|26.56|26|25|23.12|23.31|23.12|23.44|24.06|23.37|23.56|22.87|22.5|23.06|23.75|24.25|24.19|23.75|23.62|23.94|24|24.37||25.12|24.62|24.12|25|25.5|25.87|26.25|25.12|25.75||27.56|28.87|26.81|26.94|24.25|24.69|23.56|23.44|22.06|17.87
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|178.03|175.13|174.13|160.96|162.02|172.99|160.42|164.31|161.79|162.71|149.68|148.99|148.99|133.46|134.37|131.17|123.17|123.86|125.69|125.23|120.43|109.69|109.46|111.97|110.37|110.6|114.72|112.89|133||120.2|127.51|121.12|120.2|120.2|112.89|119.29|121.34|122.03|128.43|120.66|118.37|107.18|105.88|104.36|95.67|96.44|92.17|95.06|96.89|90.34|82.57|82.88|81.51|82.42|81.81|81.66|75.56|73.13|75.11|70.69|70.08|65.51|69.62|69.47|71.6|67.34|65.2|64.59|66.73|65.51|63.99|64.14|62.77|60.94|58.65|58.5|60.63|61.24||59.72|60.79|58.96|57.89|55.3|56.83|58.96|57.74|55.61||58.2|56.67|54.84|52.41|53.02|51.19|49.21|48.6|46.92|46.31|47.84|46.92|50.27|49.97|50.12|51.34|51.8|51.19|47.53|46.62|45.25|42.66|43.27|41.74|42.2|41.13|42.35|42.66|39.31|38.85|38.54|39.15|39.46|39.61|35.65|34.89|35.04|34.89|34.28|35.34||36.11|34.43|32.3|32.6|32.3|33.36|34.28|33.36|33.06||31.99|30.77|30.35|32.6|30.47|29.86|28.46|28.46|28.88|27.79|28.82|29.07|29.13|29.43|29.01|29.25|29.92|29.01|27.12|26.87|26.75|26.39|24.19|22.85|21.94|20.35|24.07|25.78|25.78|25.9|27.67|27|28.15|26.51|26.2|26.45|25.53|24.98|25.47|26.08||26.02|25.9|26.75|27.12|29.56|28.46|28.64|29.25|28.95|29.07|28.7|28.82|30.29|28.03|28.58|28.46|25.9|25.29|25.72|25.05|25.41|26.14|26.02|25.47|23.52|23.71|24.25|25.29|25.84|24.98|26.2|25.23|25.05|24.44|23.89|22.73|23.03|22.61|22.36|21.69|21.82|21.51|22.12|22.97|22.73|22.49|22.12|21.51|21.15||22.43|22.55|21.39|21.27|22.97|22.67|21.33|20.66|19.99||19.01|19.2|19.38|19.38|18.59|19.26|18.95|18.22|17.12|15.84
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|13.88|13.88|13.85|13.68|13.57|14.03|13.95|13.76|13.76|13.31|13.43|13.2|12.94|13.09|12.45|11.96|11.89|11.85|11.18|11.14|11.21|11.14|10.99|10.91|10.91|10.88|10.8|10.65|10.72||10.57|10.8|10.61|10.69|10.5|10.09|10.46|11.21|11.18|11.29|11.18|10.8|10.91|10.46|10.46|10.28|10.31|10.65|10.69|10.39|10.31|9.94|9.97|9.94|9.82|9.79|9.9|9.9|9.9|9.9|9.9|9.94|9.97|10.2|10.2|10.12|10.12|10.16|10.12|10.2|9.79|9.75|9.79|9.53|9.6|9.3|9.49|9.79|9.86||9.75|9.86|9.75|9.9|9.97|10.31|10.35|10.31|10.31||10.09|10.09|10.01|9.82|9.9|9.86|9.79|8.96|9.49|9.19|9.15|9.71|9.79|9.94|10.5|11.25|11.36|11.4|11.14|11.81|11.7|11.25|10.46|9.41|9.22|7.99|7.95|8.06|7.58|7.16|7.01|7.2|7.01|6.97|6.9|6.83|6.86|6.86|6.86|6.94||6.9|6.97|6.97|7.05|6.9|6.94|7.05|7.05|7.05||6.83|6.94|6.86|7.35|7.35|7.46|7.46|7.42|7.46|7.46|7.5|7.54|7.61|7.61|7.61|7.69|7.58|7.58|7.5|7.61|7.39|7.39|7.2|6.97|6.9|6.64|7.65|7.8|7.84|7.72|7.99|7.95|7.99|7.91|7.88|7.88|7.91|7.84|7.84|7.88||7.95|8.03|8.03|8.03|8.03|8.14|8.25|8.36|8.1|8.18|8.06|8.03|8.1|8.18|8.21|8.29|8.14|8.21|8.25|8.14|8.44|8.47|8.21|8.14|8.21|8.59|8.81|9.07|9.22|9.07|9.45|9.6|9.68|9.68|9.75|9.64|9.53|9.56|9.56|9.45|9.6|9.56|9.68|9.64|9.56|9.53|9.64|9.68|9.49||10.12|10.01|10.12|10.16|10.28|10.35|10.46|10.24|10.05||9.9|9.75|9.34|9.68|9.56|9.82|9.82|9.82|9.94|9.6
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|41.59|40.24|41.89|38.44|37.84|38.14|38.74|38.89|37.99|37.39|38.14|38.14|37.39|36.64|37.69|36.94|37.99|38.14|39.49|39.94|40.09|37.09|37.99|38.74|39.04|38.74|38.59|39.04|39.04|37.39|37.84|39.64|41.74|38.59|37.09|37.84|35.89|41.29|39.94|39.79|39.49|39.94|40.84|40.54|40.99|40.24|41.14|42.79|42.19|42.04|42.79|40.99|48.5|49.1|48.35|47.75|49.4|51.65|49.4|50|47|47.45|48.35|48.95|49.25|49.55|50.75|50.75|51.5|52.85|53.3|53.15|53.9|57.21|55.1|54.05|54.65|61.86|59.76||53.9|51.2|50.75|52.1|51.35|55.1|56.46|56.46|57.66||51.05|50.6|46.7|43.54|41.14|44.89|45.65|46.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|41.5|40.82|45.23|39.37|37.79|33.94|34.23|34.73|34.23|34.16|34.51|34.23|33.87|34.23|34.23|34.8|35.83|36.19|37.08|38.33|37.44|36.19|36.72|37.97|38.33|38.69|39.4|39.58|40.29||37.62|41|44.57|45.28|42.79|38.86|34.16|47.06|29.38|22.11|18.33|11.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|44.05|43.72|43.67|44.71|43.6|42.7|42.7|43.54|43.75|43.12|42.5|41.87|41.67|41.17|41.67|41.25|41.67|41.5|40.33|43.12|43.12|42.08|42.92|41.42|42.29|42.5|44.37|45.21|44.79||44.37|45.42|44.17|43.75|39.92|37.58|37.92|39.75|39.75|39.92|39.67|39.83|39.17|40|39.83|39.92|35.92|35.67|35|34.92|35|33.92|34.58|34.25|34.08|34.5|35|35|34.67|35|36.67|36.67|36.67|36.58|37|36.25|36.75|36.67|36.33|36.92|36.5|36|36.33|35.17|35|34.58|35.08|37.17|36.58||35.92|35.42|35.83|36.58|35.75|35.17|34|35.5|32.75||31.92|31.67|31.92|30.92|30.75|30.33|31.25|30.33|31.25|30|29.67|30.92|30.67|29.75|31.42|32.33|32.08|33|34.83|35.83|35.42|35.83|34.17|33.33|30.92|30.83|30.5|30.92|31.17|31|30.08|31|31|30.75|29.42|27.5|27.58|25.75|25.25|25.17||24.25|23.92|24|24.5|23.25|24.08|23.67|23.5|23||22.08|22.33|21.92|23.33|23.17|22.25|22.17|22.42|22|21.75|22.25|23|24.33|23.33|23.67|22.17|21.67|21.33|20.79|21.83|22.08|22.08|21.5|21.25|24.6|23.27|24.8|25.2|25.6|24.07|24.73|24.8|26|25.87|25.53|25.33|25.67|25.33|23.73|21.33||20.93|20.73|20.4|20.27|20.8|21.07|20.4|20.67|20.47|20.4|20.27|19.07|19.67|20.13|20.13|18.87|18.67|18.33|19.13|19|19.53|18.53|18.27|18.47|18.33|19.07|18.93|19.53|19.67|19.4|22.93|23.33|22.87|23.53|23.6|23.53|25.6|25.27|25.33|25.27|24.07|23.47|23.8|24.13|24.07|24.07|25|25.4|25.93||23.67|23.07|22.27|22.07|22.73|22.8|23.33|21.73|20.2||19.87|18.6|18.27|19.07|18.67|20.33|20.27|19.47|18.93|18.47
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08448|11747|/equities/alkhaleej-trng|TADAWULALL|48.12|48.12|47.03||46.69|47.44|45.94|45.75|45.94|45|46.88|43.31|43.88|42.56|42.75|40.69|35.17|34.42|34.42|34.42|33.23|32.17|30.98|30.45|31.12|30.9|30.52|29.1|29.25|28.57|28.73|29.77|28.88|29.18|27.68|26.48|27.52|33.67|29.7|29.25|31.12|28.2|27.3|26.62|26.93|26.55|26.25|27.07|26.93|25.57|25.73|25.43|25.5|25.35|25.95|25.12||24.56|24.5|24.62|23.69|23.31|23.5|23.69|23.25|23.94|25|24|24.31|24.12|24.25|23.44|22.94|22.12|21.94|20.81|22.06|22.31|22.62||21.81|23.44|24.38|23.69|23.5|24.31|25|25.12|23.56||22.5|22.75|22.19|21.25|20.62|21.56|20.88|20.25|22|20.62|20.31|22|22.19|22.31|22.44|23.38|22.69|22.94||26.38|25.62|24.6|24.3|24.15|25.62|23.2|22.3|22.35|22.5|21.95|22.15|22.35|22.65|22.75|21.25|21|21.45|20.3|20.25|20.55||20.65|21.5|19.85|20.6|19|18.35|18.25|17.8|17.85||16.85|17.65|17.55|18.4|18.05|18.2|18.25|18.6|18.5|17.8|18.25|18.5|19.05|18.95|18.95|19.05|18.35|17.8||17.51|16.8|16.61|15.79|14.96|14.62|13.43|15.56|16.43|16.84|16.16|16.54|16.69|17.29|17.06|16.8|16.46|15.9|16.24|15.19|14.62||14.81|14.89|14.89|14.03|13.76|13.88|13.91|14.02|14.14|13.91|13.72|13.87|13.84|14.25|15|15|14.62|15.07|15.34|14.32|14.14|13.57|13.24|13.61|13.5|14.32|14.81|15.86|16.24|15.86|16.39|16.24|15.9|15.94|16.12|15.56|15.64|15.97|15.9|15.56|15.9|16.01|15.97|15.6|15.37|15.34|15.79|15.52|15.79||16.72|16.8|16.91|16.54|16.8|17.02|17.1|17.1|17.14||16.72|16.61|16.61|16.95|16.87|17.59|17.44|17.74|17.55|17.25
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08450|11617|/equities/allianz-sf|TADAWULALL|35.89|35.48|36.18|35.31|34.6|35.46|36.31|37.17|37.17|38.89|38.31|40.32|42.32|44.89|42.75|40.74|44.03|45.18|45.61|43.32|42.03|41.17|42.6|45.03|44.32|44.6|41.75|42.89|43.6||40.6|43.75|43.46|42.32|39.32|36.46|35.74|43.6|44.03|45.03|44.32|45.61|44.03|44.03|44.32|44.6|47.04|50.47|42.6|42.32|42.46|42.6|45.46|45.46|40.89|41.17|47.75|44.6|39.6|36.31|29.74|29.88|30.02|30.45|30.17|32.17|31.88|30.02|29.31|29.74|30.59|31.31|32.6|32.45|32.45|30.74|32.6|33.45|36.31||32.02|33.45|32.31|37.31|41.32|62.62|76.63|64.05|49.89||45.61|46.03|40.03|36.88|32.31|31.59|31.17|29.74|35.46|55.18|51.18|54.33|56.47|57.33|47.61|46.32|47.75|46.18|45.32|46.03|44.75|56.61|49.04|63.9|57.33|50.04|39.89|26.88|22.25|18.07|17.04|16.3|15.38|14.87|15.21|13.55|14.98|15.21|14.64|16.07||16.07|14.98|13.98|13.72|13.21|13.32|12.67|11.89|11.44||10.78|11.04|10.58|12.29|12.35|12.67|12.87|13.21|13.21|13.07|14.18|12.81|13.81|14.27|13.41|13.27|13.3|13.24|13.12|13.01|12.07|11.29|9.72|9.12|8.03|7.66|10.24|10.81|11.15|10.49|12.12|12.32|12.41|12.41|12.32|12.29|12.32|12.27|12.35|12.47||12.41|12.47|12.55|12.64|12.38|12.84|12.92|12.5|12.5|12.5|12.44|12.47|12.58|12.87|13.3|13.1|13.15|13.32|13.18|13.44|13.35|13.81|12.07|13.15|13.21|16.07|17.04|18.47|23.1|24.42|25.91|27.96|25.32|26.82|25.57|24.65|26.15|24.9|24.98|25.07|25.9|25.48|25.98|26.57|25.9|26.48|27.48|26.65|26.07||28.48|28.48|30.06|32.64|29.4|28.4|28.4|27.65|28.23||26.73|26.98|23.65|25.9|26.98|29.73|27.07|26.65|27.48|27.32
08451|11628|/equities/acig|TADAWULALL|25.58|25.62|26.81|24.18|23.58|23.31|23.85|24.2|24.74|24.2|24.38|23.94|22.87|22.96|22.87|23.05|22.96|23.49|24.11|24.56|24.38|23.4|23.49|23.76|24.03|24.65|24.74|25|23.49||22.51|24.74|25.63|25.8|25.54|28.92|29.1|34.08|34.7|35.33|34.7|34.7|31.94|32.66|33.28|32.3|32.48|34.17|33.28|34.08|34.7|31.5|40.84|41.11|42.62|40.49|36.39|40.13|47.61|45.6|42.36|40.66|39.86|52.28|59.4|51.39|48.05|45.16|42.8|41.64|40.58|43.69|48.94|47.61|39.33|36.93|36.93|38.26|37.46||36.75|36.39|36.22|30.97|33.37|36.66|37.91|32.57|29.19||30.76|28.15|28.67|17.86|13.25|13.93|13.62|12.88|14.77|15.34|13.67|14.71|17.91|||||||21.21|22.15|22.57|23.98|24.04|24.61|24.09|21.84|20.68|19.43|19.48|18.85|20.06|19.79|20.68|18.8|17.65|17.86|18.17|17.23|19.48||18.22|17.23|16.39|16.18|15.5|15.6|15.29|14.35|14.45||13.67|14.09|13.46|14.77|14.92|14.66|14.3|14.35|14.82|15.19|15.66|15.03|16.65|17.12|17.54|17.39|17.54|18.59|16.65|16.65|16.18|15.87|13.51|11.83|11.34|10.87|14.92|15.87|16.02|15.19|17.12|17.44|17.65|17.75|17.96|18.59|18.28|18.28|18.12|18.69||18.69|18.12|17.96|15.24|15.24|15.55|16.18|15.5|15.4|15.24|14.92|15.13|16.23|16.76|17.96|16.97|16.91|17.8|17.59|17.91|17.86|18.28|16.76|18.75|20.21|23.62|24.82|26.03|25.82|25.71|26.97|26.84|25.61|25.92|26.31|26.31|26.44|27.49|28.15|28.28|29.72|28.28|28.41|28.28|28.28|28.28|30.5|29.98|30.11||33.25|33.51|34.56|35.87|33.51|33.38|33.38|32.73|32.34||30.76|31.68|31.94|32.86|34.04|36|30.11|31.16|30.63|29.59
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|51|51|50.62|48.75|48.19|48.94|47.25|46.88|47.25|47.06|46.5|47.81|47.81|48.75|44.81|44.81|41.44|40.12|39.75|40.12|39.94|40.5|40.12|40.31|41.25|41.81|42.19|42|41.81||39.56|41.25|41.62|41.62||40.38|40.13|42|42.25|42.25|41.5|37.88|36.75|36.25|35.88|35.38|34.63|35|35.5|35|33.38|32.88|32.63|32.5|32|32.13|32.5|33.25|33.63|33.25|33.38|33.5|32.5|31.88|32.25|33.13|32.88|33.25|32.88|33|32.5|31.25|31.75|31.5|33|32.75|32|34.63|34.5||34.63|34.5|33.38|34.75|35|35.13|33.75|34.25|36||34.5|31.25|32.38|30.25|31|31.63|32.25|32|34.13|33.75|34.13|34.25|33.63|34.38|33.38|33.5|32.13|31.13|32||32.77|32.06|31.62|30.26|30.33|29.4|29.54|29.61|29.61|28.75|28.82|28.46|28.32|28.75|28.61|27.96|27.74|26.16|26.67|26.38||26.09|24.8|24.94|24.8|24.44|24.72|24.22|24.22|24.72||24.72|25.8|26.02|26.23|26.23|26.38|26.67|27.82|27.17|26.74|26.16|26.38|26.81|26.95|26.74|26.95|26.31|26.95|26.95|26.88|27.1|27.46|27.67|26.88|27.02|24.29|28.25|29.54|29.68|29.61|30.55|31.98|32.85|32.85|31.98|32.13|32.42||31.34|30.94||30.47|30.87|30.8|29.47|29.18|29.97|29.07|29.76|29.9|29|28.35|28.71|28.32|28.21|28.61|27.99|27.6|27.96|27.1|27.42|27.71|27.56|27.06|26.92|26.56|27.28|28.28|28.53|28.64|28.07|27.85|27.89|27.71|26.16|26.16|25.84|25.73|25.48|25.34|24.47|24.15|24.29|24.29|25.08|24.33|23.72|24.01|24.15|22.64||23.65|23.29|22.39|23|24.44|24.01|25.16|25.26|24.44||23.72|23.54|22.71|22.82|22.14|22.64|22.03|21.96|22.14|22.21
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|30.34|29.16|27.49|25.79|25.5|25.68|25.62|25.01|24.7|25.13|24.76|25.01|23.78|23.85|23.72|24.09|26.24|26.17|26.54|26.85|26.73|26.05|26.24|26.17|26.42|27.34|27.34|27.4|27.4|26.48|26.48|27.03|27.34|27.22|26.6|26.48|26.17|29.73|30.16|29.85|29.91|29.85|30.65|30.96|31.42|30.96|31.11|31.72|32.03|31.11|31.72|28.81|35.25|35.86|35.25|34.94|34.79|36.32|35.09|34.17|33.1|32.34|32.95|33.1|32.64|33.25|34.17|34.33|34.02|34.94|35.25|34.79|36.93|36.78|35.55|32.49|34.48|34.79|36.63||32.64|33.41|34.02|34.63|34.48|36.17|37.09|36.47|35.86||33.87|35.4|34.33|32.18|30.4|31.57|31.26|29.42|32.03|28.44|26.97|31.26|32.03|32.03|34.63|37.7|38.16|36.93|36.63|38.01|37.09|36.78|38.47|37.24|38.01|38.77|37.09|34.63|34.02|33.56|34.02|34.79|33.87|32.34|28.93|27.95|30.8|30.96|32.03|34.02||31.72|32.64|33.1|31.72|30.8|27.46|25.81|23.23|21.45||20.54|20.84|20.17|22.56|23.72|24.27|24.58|24.76|24.7|24.95|25.5|25.19|28.32|28.38|28.57|28.26|28.69|29.24|26.97|27.22|22.93|20.47|16.55|15.88|15.2|13.33|17.78|18.94|19.49|18.33|20.54|20.66|21.09|21.33|21.33|21.33|21.45|21.33|21.39|21.39||21.39|21.52|22.07|22.13|21.52|22.13|22.31|22.25|22.01|21.7|21.09|20.78|22.68|23.54|24.34|23.54|23.36|24.09|24.7|24.89|23.54|23.85|22.44|23.91|25.19|28.08|29.79|32.18|32.8|32.49|33.71|34.02|33.71|34.17|34.94|33.25|34.17|35.55|36.17|36.17|37.09|36.93|37.55|38.16|38.01|39.54|42.76|41.07|41.38||44.14|44.29|44.9|46.43|46.43|48.27|45.51|45.67|45.06||44.14|45.67|42.6|47.2|46.28|53.79|49.65|51.03|56.24|43.06
08454|11671|/equities/alsorayai-group|TADAWULALL|166.68|161.88|147.07|145.93|141.38|140.43|138.22|135.05|136|133.16|133.79|132.21|132.21|131.58|130.94|131.89|134.74|137.9|135.69|136.64|138.22|139.17|140.43|142.33|148.65|144.23|136.64|133.16|132.21||125.88|129.68|126.83|130.31|121.45|114.81|119.56|131.58|130.94|129.99|129.68|128.41|124.62|124.93|125.57|123.67|120.51|126.83|126.51|125.25|124.62|124.3|127.78|127.78|129.68|124.62|134.42|127.15|135.12|134.11|130.06|128.03|130.06|132.59|133.09|131.58|133.09|134.61|140.68|132.08|128.03|129.04|128.03|125.25|128.54|125.76|124.49|133.6|135.62||131.58|153.34|155.87|166.49|154.35|160.42|145.24|138.15|128.54||117.15|117.15|114.62|111.08|112.09|114.37|111.84|107.54|113.36|112.6|110.57|117.66|122.97|123.73|128.54|134.11|129.55|132.59|138.66|154.35|153.84|154.85|146.76|148.78|146.76|138.66|130.56|128.03|129.04|123.98|123.73|122.47|122.21|119.18|116.9|114.62|114.12|112.34|114.12|123.48||116.39|112.34|110.83|108.8|108.04|108.04|108.55|106.27|106.78||104.5|106.53|106.78|113.36|113.36|113.36|114.12|115.89|116.9|116.39|120.44|120.69|127.02|126.51|124.49|124.49|121.96|123.23|120.19|124.24|122.97|126.01|121.71|114.88|112.34|107.79|123.48|126.01|126.51|120.44|128.54|124.24|119.94|116.14|115.38|114.88|115.89|111.33|111.08|110.83||112.6|113.1|114.12|112.85|127.02|129.55|131.58|133.6|132.08|130.56|127.53|126.51|131.58|132.59|133.6|131.07|126.01|131.58|129.04|129.55|136.13|136.13|131.07|134.11|127.53|142.71|144.73|148.78|150.3|149.29|162.44|160.93|161.43|159.91|160.42|157.89|160.42|162.44||||||||||||||||||||||||||||||||
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|24.3|23.55|23.85|25.4|25.3|24.95|23.05|22.5|23.25|23.3|23.85|23.4|23.25|23.2|23.3|24.75|24.5|26|26.6|25.2|25.3|24.15|23.65|23.65|22.3|21|19.55|19.35|20.05||18.75|19.3|18.7|18.65|16.3|16|15.55|17.6|17.4|17.4|16.45|16.5|16.1|15.9|14.95|14.85|15.1|15.4|14.6|14.2|14.35|13.6|13.85|14|13.9|14.2|14.5|14.45|14.6|14.45|14.15|14.25|14.7|14.95|15.15|14.8|14.9|14.85|14.9|15.25|14.5|14.15|14.65|14.3|14.25|13.45|13.85|14.9|15.6||15.3|15.5|16.3|17.2|17.45|17.6|17.95|16.85|16.75||15.85|15.95|15.5|14.7|14.35|14.3|15|14.2|15.8|14.9|14.75|16.9|17.8|18|18.95|20.85|20.2|20.8|22.4|23.3|21.95|22.75|22.4|20.5|20.9|19.05|18.55|19.15|18.45|17.35|17.85|17.2|17.25|17.6|17.7|17.5|17.55|16.7|16.85|17.65||17.3|17.8|18.45|18.5|18.25|18.7|19.4|17.95|18.1||16.85|17.75|17.9|20.15|18.9|19|19.9|20.95|21.15|20.2|20.45|20.8|22.5|22|21.1|20.7|20.85|20|20.7|21.45|21.3|21.25|21.6|20.4|19.5|17.3|20.25|21.55|21.5|20.8|22.4|23.25|24|23.7|22.35|21|19.35|19|18.35|18.8||19.2|19.05|18.6|17|19.35|17|16.25|16.2|15.55|15.35|14.8|14.55|14.85|14.55|13.35|12.7|12.8|12.9|12.9|12.95|13.95|13.05|12.95|12.7|13|14.5|15.5|16.95|17.35|17.15|17.95|17.15|17.45|17.6|17.25|16.7|16.6|16.9|16.7|16.6|17.05|17.45|18.45|18.95|18.95|17.1|17.95|16.75|17||17.25|16.95|16.9|17.3|17.4|18|19.35|19.4|19.7||19.55|17.8|17.85|18.8|18.15|19.95|19.55|20.05|19.6|20.4
08456|19027|/equities/amana-insurance|TADAWULALL|38|34.3|34.5|33|32.3|31.9|33.3|33.9|34.2|34.4|34.7|33.6|31.4|32.2|32.1|31.7|38.6|40|43.1|43.3|41.8|33.7|30.5|31.1|31.3|31.8|32|32|31.9||30.9|32.2|33.3|33.2|32.5|32|32.3|37.8|37.1|36.9|36.6|35.2|35.2|35.8|36.2|36.3|36.5|38.2|38.3|38.5|38|34.6|43.1|44.2|42.3|41.5|42.5|42.9|43.1|42.5|42.5|43.5|44.2|45|45.2|48.7|55.5|74.25|69.5|99.5|112.5|150|139|218|227|159.75|162|142.25|197.25||214.25|246|187|248|273|201|205.25|164|174.25||123.5|109|122.25|113.75|71|73.5|48.6|30.3|33.7|34.4|31.8|31.2|31.7|30.1|31.6|36.2|36.3|35.4|36|40.1|39.4|38.5|40.1|38.7|37.9|40.5|42.1|44.8|39.2|34.8|35.2|35.6|33.5|31.6|31.3|31.9|34.6|39|36|38.7||27.7|31.5|39.9|32.6|32.2|34.2|33.6|34|34.9||34.8|34.2|35.2|37.5|38.7|39.4|40|40|40.3|40.1|44|34.9|36.1|34.9|35.3|35|35.6|36.9|39.8|30.2|23.15|20.45|17.55|17|16|13.95|17.75|16.2|15.35|14.1|15.5|14.95|15.15|15.15|15.85|14.8|14.7|14.7|14.5|14.2||14.4|14.15|14.7|14.4|14.4|14.45|14.8|14.75|14.9|14.55|14.35|13.9|14.5|14.6|16.3|15|14.4|14.55|14.4|14.75|14.25|14.05||||||||||||||||||||||||||||||||||||||||||||||||
08457|11690|/equities/amiantit|TADAWULALL|263.57|260.48|261.41|264.34|275.9|257.4|256.63|275.13|276.67|276.67|272.04|260.48|251.24|242.76|239.68|235.05|233.51|238.13|241.99|233.51|231.2|229.66|225.03|227.35|224.26|222.72|220.41|219.64|220.41||213.47|217.33|218.1|222.72|213.47|205.77|211.93|224.26|223.49|219.64|218.87|217.33|214.24|215.01|215.01|215.79|214.24|219.64|218.1|216.56|221.95|216.56|216.56|215.79|215.01|212.7|219.64|216.56|216.56|215.79|216.56|236.59|238.13|237.36|235.82|231.2|223.49|221.95|227.35|233.51|227.35|225.03|227.35|223.49|220.41|211.16|215.01|221.18|226.57||221.18|225.8|243.53|245.07|245.07|255.09|252.01|248.15|248.92||240.45|242.76|240.45|227.35|227.35|231.97|239.68|228.89|238.91|232.74|230.43|248.15|260.48|262.03|277.44|299.02|294.39|294.39|312.89|329.07|298.25|299.02|294.39|284.37|313.66|294.39|286.69|285.92|277.44|258.17|257.4|247.38|241.22|249.69|241.22|232.74|237.36|222.72|218.87|225.8||223.49|223.49|224.26|226.57|222.72|229.66|233.51|227.35|226.57||218.1|232.74|229.66|250.47|251.24|256.63|255.86|275.9|277.44|268.19|277.44|281.29|286.69|278.98|278.21|279.75|280.52|261.25|258.17|268.96|265.11|267.42|256.63|245.07|236.59|217.33|295.93|304.41|305.95|292.85|311.35|308.26|318.28|325.99|316.74|305.95|300.56|292.85|272.81|262.03||268.96|257.4|261.25|255.09|285.14|288.23|289.77|281.29|279.75|278.21|268.96|262.03|265.88|269.73|272.81|262.8|261.25|275.9|267.42|268.96|285.14|277.44|274.36|266.65|266.65|310.58|340.63|351.42|359.9|377.62|377.62|378.4|376.85|376.08|369.15|353.73|342.94|334.47|327.53|312.89|325.22|329.07|349.11|372.23|368.38|355.28|362.21|347.57|340.63||366.84|357.59|340.63|353.73|376.08|400.74|362.21|352.96|344.49||312.12|307.49|312.89|331.38|313.66|335.24|336.78|336.01|339.86|325.22
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08459|11646|/equities/anaam-holding|TADAWULALL|1.97|1.87|1.8|1.78|1.74|1.67|1.61|1.5|1.5|1.42|1.42|1.42|1.41|1.42|1.41|1.42|1.47|1.48|1.51|1.51|1.5|1.49|1.43|1.45|1.46|1.44|1.45|1.42|1.45||1.41|1.42|1.46|1.49|1.45|1.33|1.42|1.63|1.6|1.59|1.58|1.59|1.63|1.61|1.59|1.59|1.58|1.69|1.71|1.71|1.74|1.71|1.84|1.82|1.82|1.77|1.89|1.8|1.8|1.78|1.75|1.75|1.79|1.96|1.87|1.78|1.74|1.68|1.7|1.65|1.66|1.63|1.64|1.64|1.68|1.65|1.92|2.14|2.02||1.95|1.99|2.21|2.29|2.34|2.4|2.48|2.2|2.04||1.99|2.01|1.95|1.74|1.64|1.6|1.62|1.52|1.7|1.63|1.72|2.01|2.09|1.97|2.02|2.13|2.05|1.9|2.01|2.15|2.09|2.07|1.92|1.91|1.91|1.88|1.88|1.9|1.87|1.93|1.96|2|1.88|1.89|2.03|1.79|1.99|1.76|1.7|1.7||1.46|1.5|1.52|1.48|1.56|1.69|1.7|1.56|1.23||1.09|1.14|1.08|1.2|1.21|1.22|1.22|1.28|1.26|1.26|1.29|1.25|1.4|1.37|1.36|1.42|1.27|1.25|1.22|1.23|1.18|1.2|1.18|1.26|1.04|0.84|1.15|1.24|1.32|1.2|1.18|1.13|1.13|1.14|1.13|1.16|1.13|1.16|1.13|1.1||1.14|1.24|1.1|1.06|1.09|1.1|1.12|1.11|1.08|0.99|0.97|0.97|1.02|1.05|1.08|1.12|1.08|1.16|1.13|1.15|1.21|1.23|1.22|1.23|1.19|1.28|1.4|1.5|1.59|1.58|1.62|1.63|1.67|1.69|1.7|1.72|1.69|1.75|1.73|1.7|1.77|1.85|1.82|1.72|1.55|1.67|1.87|1.9|1.98||2.16|2.13|2.26|2.11|1.63|1.56|1.43|1.34|1.11||1.01|0.92|0.9|0.98|1.01|1.02|1.02|1.05|1.1|1.08
08460|11694|/equities/arabian-pipe|TADAWULALL|111.6|108.4|106.92|107.68|104|100|99.6|98.4|98.2|95.8|95.6|95.8|98|95.8|95|97.4|99.6|102.8|98|97.8|98.6|101.2|99.2|99.6|97.6|92.2|91.4|87.8|89||84.8|84.2|83.2|83.8|79.6|77|80.4|89.2|87.4|83.8|83.4|83.4|81.6|85.2|83.8|83.4|82.2|88.2|88.4|88.8|87.4|87|93.4|91.6|96|95.8|104.4|104.8|104.8|103.2|102|104|108|112|118.4|114.8|121.6|124.8|121.2|123.2|114.8|114.8|111.6|106.8|96.4|91.8|94.2|99.2|103.2||102.8|106.4|107.2|106|104|103.6|112|100|90.2||92.2|89.6|87.6|79.8|79.8|80.6|81.8|77.8|85.2|82.6|79.06|88.51|92.92|97.65|99.22|103.95|103|103.63|103.63|109.62|107.1|105.84|105.21|102.37|100.8|102.37|104.26|105.52|100.8|107.1|107.41|118.44|116.23|115.92|94.5|83.47|80.95|78.28|79.69|81.9||81.9|84.73|81.27|83.47|80.01|83.47|84.1|81.27|81.9||80.95|85.68|84.42|96.39|99.85|100.8|99.54|105.84|105.52|95.13|95.76|103|107.73|107.1|109.3|108.04|101.74|100.8|96.07|103.95|107.41|95.44|82.53|77.65|79.06|65.83|83.16|89.77|90.72|91.66|97.02|91.35|99.22|92.29|85.99|82.21|77.96|65.2|65.36|68.2||68.67|69.14|71.82|68.35|73.39|80.95|89.77|91.35|88.51|88.83|85.68|85.05|84.73|85.36|88.51|90.72|88.2|93.24|93.24|90.4|92.61|92.92|86.62|91.66|92.29|96.7|97.65|104.58|105.52|112.77|111.82|109.3|112.14|106.47|109.3|103.32|101.74|99.54|103|100.48|95.13|95.13|93.55|94.18|94.18|95.44|96.39|96.07|96.39||101.43|100.8|100.17|97.65|98.59|96.39|102.06|103.63|106.15||97.33|96.07|94.5|98.59|101.74|105.84|106.78|109.93|111.51|109.3
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08462|1131253|/equities/arabian-centres-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08464|11620|/equities/arabian-shield|TADAWULALL|28.03|28.58|27.06|22.78|18.45|16.45|16.7|16.85|17.3|16.5|16.6|16.75|15.9|16.05|16.15|15.75|16.5|17|17.3|17.25|17.4|16.6|16.45|16.5|16.9|17.1|17.25|17.35|17.2||16.7|17.5|17.85|17.85|17.85|21|23.7|26.38|25.88|24.85|24|23.55|23.4|24.1|24.2|23.8|24.75|25.88|26|24.75|24.45|22.35|25.63|24.2|22.65|20.7|19.05|17.7|17.2|17|16.6|17.15|16.95|18|16.9|17.1|18.3|18.4|18.65|19.55|22.95|23.7|24.25|24.7|24.05|24.2|30.25|31|29.13||25.63|23.35|24.6|18.8|19.15|19.2|18.1|18.65|20.55||18.95|17.3|16.7|15.8|14.25|16.65|15.95|15|14.15|13.5|12.35|15.1|14.4|14.95|16.65|17.55|17.05|16.7|17.45|17.45|16.8|17.15|17.75|17.6|17.6|18.6|18.5|19.1|16.2|14.1|13.75|12.95|12.23|10.23|9.93|9.85|10.05|10.35|10.25|11.3||10.85|10.9|10.98|10.75|10.23|9.93|9.85|9.28|9.1||8.75|8.85|8.65|9.85|9.85|10|9.93|10.15|9.9|10.1|10.33|10.4|11.43|11.58|10.33|10.4|10.28|10.35|10.98|10.23|9.43|9.1|7.7|7.1|6.68|6.45|8.78|9.05|9.55|9.1|10.05|10.23|10.15|10.08|9.98|9.9|9.9|9.88|10.05|10.1||10.1|10.13|10.4|10.88|11.45|10.53|10.2|10.05|10|9.9|9.68|9.68|10.1|10.3|10.35|10.4|10.1|10.05|10.23|10.2|10.25|10.53|9.65|10.25|11|12.7|12.85|13.4|13.95|13.7|14.5|13.5|13.15|12.6|12.5|12.48|12.4|13.25|13.35|13.55|13.55|12.95|13.65|13.35|13.15|13.7|14.05|14.05|13.75||15.95|16|16.4|16.5|16.15|15.6|15.45|17.5|18.2||14.7|11.58|11|12.23|12|13.35|13|12.9|13|12.5
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|18.31|18.45|18.3|18.47|19.8|19.63|19.63|19.12|19.29|18.79|18.28|18.23|18.28|18|17.89|17.66|16.37|16.48|15.92|15.75|15.64|15.69|15.19|15.64|16.14|15.07|15.36|15.02|14.4||13.98|13.67|13.72|13.81|13.44|12.82|13.39|14.34|14.51|14.62|14.4|13.72|12.82|12.91|12.99|13.11|12.97|13.16|13.05|12.97|13.22|12.71|13.05|13.02|13.33|12.74|12.32|12.38|12.52|12.01|11.87|11.98|11.95|12.32|12.09|12.26|12.68|12.94|12.77|12.94|12.71|13.72|11.78|11.47|11.28|11.25|12.04|12.04|11.98||12.01|12.49|12.82|13.08|13.05|13.08|13.11|12.88|12.43||12.09|12.21|12.26|12.66|13.3|12.94|13.5|13.28|13.02|12.35|12.35|12.49|12.6|13.05|13.05|13.98|14.03|14.62|14.62|14.34|14.4|13.67|14.4|13.64|14.4|13.3|12.32|11.62|11.19|12.6|13.02|13.33|13.3|12.43|12.15|11.25|11.08|10.55|9.98|9.14||9.08|9.03|9.2|9.9|9.7|8.8|8.8|7.93|7.82||7.62|7.65|7.59|8.16|8.27|8.35|8.27|8.38|8.38|8.18|8.3|8.32|8.52|8.55|8.52|8.55|8.35|8.32|8.35|9|8.97|8.94|8.49|8.02|7.99|7.85|8.86|8.97|8.55|8.44|9|8.83|9.17|8.44|8.44|8.49|8.52|8.18|8.07|8.13||8.21|8.3|8.18|8.52|8.83|8.8|8.69|8.38|8.07|7.96|7.9|7.96|8.13|8.3|8.16|8.41|8.21|8.32|8.32|8.47|8.41|8.63|7.76|7.54|7.65|7.59|7.73|7.65|7.37|7.23|7.42|7.57|7.51|7.65|7.42|7.45|7.4|7.34|7.14|7.09|7.12|6.78|6.81|6.89|6.83|6.75|6.89|6.78|6.75||6.89|6.92|6.92|7.12|7.31|7.34|7.79|7.31|7.37||6.72|6.5|6.58|6.81|6.72|7.12|6.92|7.03|7.06|6.86
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|28|28.1|28.4|28.3|29|30|29.6||28.9|27.88|28.05|26.69|26.95|27.03|26.95|26.95|26.61|26.35|26.35|26.01|25.84|25.5|25.25|25.41|25.25|25.33|25.59|24.99|25.5||25.59|26.01|25.59|25.67|26.27|26.18|27.54|28.3|27.96|28.39|27.54|27.03|26.52|26.61|26.95|26.09|26.09|26.18|26.27|23.89|23.8|23.29|23.29|23.29|23.38|23.38|24.23|23.12|22.78|23.12|23.38|23.29|23.38|23.38|23.89|23.38|23.04|22.95|22.95|23.2|22.1|22.61|23.12|22.44|22.78|22.1|22.36|22.7|23.12||22.27|21.93|22.02|22.1|22.7|23.38|23.97|24.05|24.31||24.65|24.65|24.31|23.29|23.2|22.27|23.29|22.02|22.95|22.95|23.04|23.55|24.48|24.99|25.41|26.18|26.01|26.52|26.35|27.71|28.56|26.61|27.96|27.2|27.11|24.91|24.91|25.16|23.46|23.2|23.04|23.46|23.38|23.55|23.89|23.97|24.23|23.55|23.12|23.89||23.8|23.2|22.86|23.38|22.7|23.63|23.89|23.89|24.57||24.05|24.82|24.65|25.07|25.25|25.5|25.41|24.65|24.99|25.41|25.5|25.75|26.86|27.2|27.71|28.05|28.14|28.3|27.8|28.39|29.41||28.41|26.59|27.3|22.36|26.33|27.17|28.08|26.72|27.24|25.42|24.9|25.74|24.51|24.38|23.92|23.73|23.92|24.12||24.38|24.18|23.73|24.05|24.64|26.85|26.98|27.43|27.63|26.98|24.96|24.7|25.22|25.35|25.87|25.29|24.64|25.03|25.35|26.2|27.17|27.89|25.68|25.61|25.68|28.6|29.06|29.25|28.8|28.86|29.06|29.45|29.71|30.62|29.51|29.19|28.6|28.67|28.15|28.28|28.6|28.28|29.25|27.89|28.21|27.56|28.93|28.93|26.65||30.36|29.84|29.51|29.58|30.49|30.55|30.55|30.94|31.66||28.6|27.95|28.28|28.41|27.82|28.86|29.12|29.25|27.43|27.56
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|30.4|29.5|28.3|27.7|25.8|25.6|25.3|25|24.85|24.3|24.05|23.6|22.95|22.55|22.8|23|23.35|23.25|23.3|23.25|23.8|23.7|22.6|21.65|21.6|21.6|22.15|21.05|21.15||19.45|19.05|19.05|19.4|18.5|17.65|17.9|20.1|19.9|20.05|19.85|19.2|18.75|19.4|19.05|17.75|17.45|18.15|17.15|16.9|17|16.6|16.7|16.65|16.75|17.8|17.75|17.6|17.2|16.9|16.55|16.65|16.85|17.05|17.3|17.15|17.3|17.2|17.15|17.25|17.3|16.2|16.35|15.8|15.5|14.8|15.5|16.05|16.65||16.1|16.15|16.1|16.6|16.7|17.25|17.45|16.9|17.3||16.85|16.65|16.05|15.5|15.9|15.9|16.6|15.1|16.3|15.9|15.9|17.65|18.55|18.3|19.75|20.9|19|19.1|20.9|23|22.3|22.5|22.25|22.45|22.15|21.35|20|20.3|19.65|17.2|16.9|16.95|15.7|15.7|16.25|15.3|15.55|14.1|13.5|13.7||13.2|13.8|13.05|13.15|12.45|12.05|12.2|11.95|11.9||11.4|11.6|11.6|12.8|13|13|13.3|13.5|13.45|13.3|13.65|13.85|14.6|13.95|13.95|13.85|13.8|14.2|13.95|13.75|13.45|13.2|12.7|12|11.2|10.45|13|13.25|13.2|12.95|13.4|13.5|13.75|13.6|13.55|13.25|13.15|12.9|12.65|12.7||12.9|12.8|12.85|13.2|13.6|13|13.15|13.35|13.2|13.15|13|12.7|12.8|13.15|13.3|12.95|12.75|13.1|13|13|13.8|13.4|13.4|13.7|13.05|14.3|15.3|16.45|16.5|15.65|16.1|15.75|15.8|16|15.6|15.4|15.4|15|15.1|15|15.2|15.35|15.55|15.7|15.25|15.2|15.25|15.35|15.4||16.1|15.7|15.8|16|16.55|17.1|16.95|16.15|16.2||16.05|14.7|14.3|15.2|14.7|15.55|15.6|15.95|15.95|15.2
08468|19029|/equities/united-wire-factories|TADAWULALL|50|50.75|46.2|44.1||38.4|37.87|36.98|37.16|37.6|37.33|35.91|36.09|35.2|35.11|35.11|34.76|35.56|35.64|35.82|35.2|34.84|35.2|35.11|35.02|34.93|35.2|34.4|34.49||33.96|34.84|34.13|34.93|33.42|31.73|32.89|34.93|34.58|34.22|34.22|34.49|34.4|36.09|35.91|33.96|33.33|34.49|33.42|33.51|35.38|32.98|33.07|31.82|32.18|30.84||28.59|28.74|29.04|28.37|28.37|28.52|29.11|29.19|28.37|28.89|28.22|26.52|27.19|26.3|26.07|26.15|25.78|25.93|24.81|25.7|26.3|26.96||26.59|27.33|27.48|28.37|27.85|29.63|29.11|28.44|29.48||28.52|28.07|27.63|26.52|26.67|27.04|27.7|26.07|28.15|26.81|26.22|28.52|28.96|29.19|31.11|33.11|34.07|33.19|35.93|38.7|34.37|33.04|32.89|32.07|31.78|32.3|32.81|33.93|33.41|31.04|30.37|30.89|31.41|31.33|28.52|28.67|28.74|27.26|26.81|27.04||26.3|26.74|27.11|27.33|28|28.74|26.59|26.3|26.52||25.19||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08469|11670|/equities/astra-indust|TADAWULALL|56.05|56.98|54.89|57.44|55.59|57.21|55.82|53.74|57.44|55.59|57.67|55.36|57.44|53.74|50.03|50.96|50.72|50.72|48.18|49.57|48.41|48.64|45.77|48.41|45.3|45.4|43.27|42.25|43.08|42.06|42.43|42.06|42.25|42.62|40.12|37.71|39.28|42.62|42.71|42.25|41.88|40.86|42.34|42.9|41.88|39|38.63|39.93|40.76|39.65|39.56|39.65|40.76|38.91|39.65|39.28|38.91|38.63|38.17|36.41|36.5|34.28|34.37|34.74|34.19|34.28|34.74|34.93|35.67|36.32|36.13|35.85|36.23|36.13|35.76|32.98|34|35.48|36.13||36.41|37.99|36.6|37.89|36.13|38.91|39.19|37.99|37.8||36.04|36.23|37.34|36.23|35.85|36.5|36.6|36.87|38.63|38.54|38.91|37.52|36.6|35.67|38.26|39.65|39.38|38.26|38.54|40.76|40.12|39.47|37.52|37.8|37.06|36.13|35.67|35.67|35.39|32.43|31.87|32.43|32.15|32.15|32.24|30.85|29.83|29.74|29.55|29.93||30.2|30.57|29.55|29.93|30.57|32.24|29.83|28.72|30.02||29.46|29.65|30.11|31.31|31.5|31.96|31.69|32.33|32.06|31.96|32.06|31.59|32.24|31.59|31.87|31.96|31.96|33.54|32.06|32.61|32.43|31.22|30.85|30.48|30.94|25.01|31.04|33.72|34.46|34.84|36.5|36.87|37.24|35.58|36.13|36.04|35.95|36.04|35.76|35.11||35.76|37.06|38.17|37.99|39.1|38.36|36.87|38.08|36.69|35.58|35.11|35.02|35.95|35.39|36.6|37.89|34.09|34|34.56|34.19|36.6|37.06|34.46|31.78|30.85|32.98|33.26|36.41|36.69|37.99|37.99|37.06|37.52|38.36|38.36|38.82|35.58|35.76|35.39|35.95|34.65|32.24|31.96|31.78|32.33|32.7|32.52|32.15|31.22||32.61|32.24|31.59|32.06|32.43|31.78|30.39|31.59|32.43||31.96|31.5|30.67|32.06|30.57|34.46|33.35|32.89|31.31|30.76
08470|1142328|/equities/ataa-educational-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08471|11626|/equities/alahli-takaful|TADAWULALL|60.82|61.08|63.04|58.03|55.25|55|54.5|55.25|53.25|51.5|50.5|49.2|48.7|49.3|48.6|49.3|50|50|50.75|50.5|50.75|49.2|49.3|49.2|50.25|51.5|51|51.25|51.25||48.4|50|51|51.5|50|50|49.9|55.5|55.75|54.5|54.25|53.75|53.25|54.75|55|54.5|53.75|56.25|56|58.5|62|56.5|66.5|65.75|64|63|65.5|69.5|71.75|63|59|59|58.5|59.75|58.75|60.5|60.75|61.5|60.75|61.5|61.5|62.75|66.75|62.75|59.5|56.25|59.25|61.5|66||60|61.5|62|63|64|68.5|67.75|66.5|64.5||60.75|61.5|62|59|56.75|58.5|59.25|56.75|60.75|56.5|57|59|60.25|60.75|62|66.25|67.25|65|66.25|73.5|74|74.25|77|77|78.25|72.5|71.75|64.75|62.5|64|64|66.75|67.25|57.75|56.75|61.75|70.25|71.25|78.5|75.44||108.42|82.36|57.27|59.52|52.76|52.28|46.49|43.91|44.24||42.79|45.68|39.41|44.4|46.01|45.85|47.61|48.42|48.74|48.9|50.67|50.19|50.83|51.96|49.54|49.22|49.06|48.26|47.61|47.94|47.78|42.79|39.57|38.45|37.48|34.75|42.47|45.68|45.52|46.17|45.68|45.2|46.49|46.97|46.33|46.65|47.29|46.49|46.49|46.65||47.29|46.65|46.81|46.17|46.01|47.45|48.26|49.22|47.78|46.33|45.85|45.04|47.45|51.15|49.54|49.54|49.54|53.08|53.41|56.3|46.65|48.74|47.13|51.15|50.67|56.94|59.36|63.54|63.86|64.5|67.08|67.88|67.08|66.92|66.27|66.11|66.44|67.08|67.72|67.08|70.94|71.58|71.9|70.13|60.97|63.7|66.76|65.95|67.24||73.35|72.87|77.86|78.34|78.5|82.04|82.2|77.86|80.43||64.02|64.83|61.13|73.35|92.17|147.83|125.15|101.5|103.11|110.51
08472|11753|/equities/atheeb-telecom|TADAWULALL|14.65|14.85|18.25|16.45|18|17|16.7|16.1|16.7|14.75|14.45|14.45|14.25|14.45|15.55|16.2|15.35|14.25|14.35|14.3|14.25|14.1|14|14.8|14.9|15.15|14.45|14.05|14.15||13.7|14.15|14.45|14.5|13.45|13|13.5|15.7|15.6|15.55|15.3|15.5|14.4|15.05|15.45|15.5|15.55|15.85|15.45|13.25|13.6|12.1|12.6|12.85|12.95|12.75|12.6|12.55|12.65|12.5|12.4|12.7|13.6|13.5|12.4|12.6|13.1|12.5|12.85|13.7|12.95|13|13.3|14.05|13.8|11|11.85|12.7|13.1||12.4|12.7|12.6|13.3|14.1|15.15|15.7|15.85|15.9||15.7|16|14.75|13.6|12.9|13.35|14.75|14.15|15.75|14.8|14.15|16.65|17.05|17.4|18|19.6|18.4|19.15|18.8|26|19.8||||||||||||||||||||||||||||||||||||||||||||19.5|19.75|17.88|17.75|17.12|17.5|17.62|18|17|16.5|16.88|15.5|18.25|24.62|32.62|34.38|32.75|34.25|37.12|37.62|37.88|38|37.88|37.5|37.38|36.88|36.88||37|38.12|36.38|36.12|36.75|37.75|37.62|38.25|37.88|37.75|37.38|37.38|38.12|38.88|39.5|37.88|40.38|37.25|36.38|37.38|38.25|39.75|40.12|36.88|36.88|40.5|41.38|42.62|43.5|42.75|42.88|43|43.38|45.38|43.88|42.5|42.5|41.38|41|39.88|40.38|40.5|41.25|41.12|40|40.38|41.62|41.38|41.25||42.5|43|42.25|42.62|43.75|44|44.38|44.25|45||44.75|43.75|42.12|43.5|43.38|45.62|45.88|50.12|48.12|42.38
08473|11638|/equities/axa-cooperative|TADAWULALL|24.59|24.81|24.58|21.2|19.94|18.86|18.81|19.12|18.86|18.92|18.71|18.71|17.69|18.1|17.59|17.69|18.25|18.3|18.86|19.32|19.27|18.15|18|17.74|18.35|18.51|18.92|18.66|18.4|20.94|17.94|18.86|19.63|19.73|18.51|18.56|20.19|22.95|23.26|23.11|23.11|23.62|24.03|24.18|24.03|24.9|26.46|26.33|24.44|24.13|23.98|20.24|25.46|25.69|23.57|22.34|21.52|21.68|21.63|21.98|20.86|20.6|20.55|20.45|19.58|20.71|21.27|21.01|20.96|21.63|22.65|23.82|24.03|24.74|24.85|21.42|22.8|24.13|24.64||22.34|23.31|24.59|25.36|24.44|27.35|25.2|23.16|20.96||19.43|19.48|20.3|18.35|16.62|18.15|18.15|15.34|17.33|16.97|15.59|16.72|16.82|16.82|17.33|19.38|19.58|19.43|20.04|21.27|20.86|20.96|21.27|19.94|21.47|21.11|19.89|19.07|18.61|18.15|18.05|18.81|18.76|17.69|17.43|17.38|18.71|19.27|18.51|19.07||18.4|20.5|21.27|16.16|16.51|17.18|16.87|17.69|25.46||32.34|28.12|25.69|25.26|29.4|25.69|27.35|20.91|19.58|20.3|21.47|21.83|24.03|22.49|18.46|18.61|17.89|17.69|17.64|17.43|15.44|10.4|8.38|7.72|7.29|7.03|8.9|9.59|9.43|9.18|10.02|10.17|10.28|10.61|10.05|9.84|9.76|9.64|9.66|9.61||9.66|9.74|9.84|10.07|9.97|10.15|10.22|10.2|10.25|10.22|10.1|9.82|10.48|10.43|10.91|10.22|10.17|9.89|9.97|9.74|10.1|10.48|9.07|10.07|10.76|12.42|12.78|12.88|12.88|13.34|13.8|13.8|13.6|13.91|14.26|14.11|14.37|15.23|15.18|15.23|15.23|14.77|14.88|14.93|15.29|15.69|16.41|16.05|15.8||17.64|17.64|18.46|19.32|19.53|19.27|18.92|18.66|19.22||21.73|20.91|17.13|15.59|13.6|16.56|16.62|17.48||
08474|11688|/equities/al-ahsa-dev.|TADAWULALL|19.02|18.68|18.18|17.67|17.05|17.15|16.6|15.9|15.9|15|15|14.9|14.8|14.8|15.1|14.75|14.75|14.7|14.75|14.6|14.35|14.2|14.1|14.15|14.05|13.9|13.95|14.7|14.5||14.2|15.5|14.65|14.2|13|12.35|12.8|14.25|14.15|13.85|13.75|13.8|13.25|13.5|13.5|13.45|13.55|14.2|14.15|14.05|14.15|13.55|14.3|14.4|14.7|14.7|14.75|14.85|15.2|14.55|14.05|14.1|14.6|14.6|14.45|14.2|14.6|14.2|14.3|15|13.5|13.15|13.3|13.2|12.95|12.3|13|13.8|14.4||14.1|14.2|14.4|15.4|15.9|16.15|16.1|15.15|15.45||15.1|15.25|14.6|13.4|12.95|13|13.4|12.8|14.35|13.15|13.15|15.55|15.95|16.15|17.05|18.8|17.7|17.1|20.8|22.65|21.4|22.1|22.5|20.8|20.75|22.95|22.85|20.05|15.9|15|14.6|13.9|14.55|12.95|13.9|12.85|14.3|11.2|10.05|10.45||10.05|9.75|9.7|9.9|9.8|9.85|9.85|10.1|9.95||9.15|9.45|9.6|10.45|11|10.2|10.65|10.95|11|10.8|11.15|11.35|12.15|11.8|12.1|11.9|11.8|11.05|10.65|11.15|10.8|10.65|10.25|10.2|9.15|8.55|10.25|10.35|10.55|10.1|11.05|11.2|11.15|11.25|11.05|10.8|10.2|10.25|9.95|9.7||9.8|9.8|9.9|9.9|9.8|10.05|10|10.05|9.85|9.8|9.65|9.6|9.85|10.05|10.2|9.95|9.85|10.45|10.45|10.7|10.85|10.9|10.95|10.7|10.65|11.8|12.1|12.3|14.25|12.2|11.65|11.75|11.9|11.55|11.45|11.55|11.6|11.3|11|10.8|10.2|10.1|10.55|10.65|10.55|10.8|10.95|10.95|10.95||11.45|11.7|11.7|11.6|12|11.7|11.45|11.35|11.3||11|10.75|10.6|11.1|11.05|11.75|11.85|11.95|11.65|11.05
08475|997125|/equities/baazeem-trading-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08476|11723|/equities/nat-shipping-co|TADAWULALL|19.74|20.24|20.38|19.03|16.96|17.17|18.08|18.24|16.8|16.48|15.73|15.52|15.52|15.25|15.52|15.89|14.99|15.52|15.36|14.51|14.51|14.67|14.35|13.97|13.39|12.96|12.77|11.6|11.6||11.44|11.28|11.31|11.55|11.52|10.93|10.72|11.92|11.44|10.83|10.61|10.64|10.53|10.83|10.67|10.45|10.4|10.75|10.56|10.37|10.53|10.08|10.32|10.43|10.32|9.92|10.61|10.53|11.41|11.17|11.04|10.99|11.04|11.33|10.96|10.75|10.83|10.53|11.15|10.77|10.61|10.19|10.16|9.89|9.47|9.36|9.47|9.47|9.97||9.6|9.92|9.68|9.39|9.39|9.79|9.6|9.68|9.87||9.65|9.41|9.33|9.2|9.41|9.52|9.71||8.85|8.72|8.16|8.75|8.88|8.85|9.12|9.68|9.57|10.16|9.01|9.31|9.28|9.31|9.01|8.53|8.13|8.08|7.52|7.76|7.84|7.52|6.69|6.56|6.51|6.51|6.8|6.11|5.95|5.84|5.87|5.97||5.84|5.87|5.79|6.27|6.24|6.27|6.24|6.21|6.29||6.11|6.4|6.51|6.77|6.77|6.91|7.25|7.36|7.41|7.44|7.55|7.68|8|7.84|7.81|7.89|7.76|7.73|7.63|7.95|8.03|8.19|8.37|7.92|8|7.01|8.24|8.29|8.37|8.4|8.8|8.91|9.36|9.31|9.33|9.41|8.93|8.8|8.75|8.93||9.09|9.07|9.15|9.04|8.83|9.01|9.12|9.17|9.12|9.2|9.12|9.07|9.33|9.47|9.55|9.49|9.57|9.65|9.57|9.55|10.16|9.84|9.55|9.09|9.07|9.87|10.59|11.17|11.28|10.91|10.24|10.13|10.83|10.69|10.24|9.97|9.97|9.95|9.84|9.81|10.21|10.13|10.16|10.24|9.6|9.47|9.39|9.28|9.17||9.71|9.31|9.09|9.15|9.44|9.31|9.47|9.15|9.17||9.01|8.83|8.85|8.93|8.85|9.12|9.15|9.12|9.12|8.93
08477|11730|/equities/mubarrad|TADAWULALL|1.98|2|1.86|1.88|1.75|1.77|1.69|1.47|1.43|1.35|1.35|1.33|1.32|1.31|1.34|1.35|1.37|1.32|1.31|1.3|1.28|1.27|1.28|1.29|1.29|1.28|1.28|1.22|1.21||1.21|1.49|1.55|1.52|1.53|1.85|2.03|2.27|2.26|2.26|2.29|2.29|2.38|2.39|2.41|2.44|2.44|2.53|2.41|2.43|2.43|2.52|2.44|2.55|2.49|2.69|2.87|2.78|2.97|3.02|3.11|3.16|3.12|3.17|3.23|3.26|3.17|3.02|3.02|2.9|2.9|3.58|3.13|3.05|3.02|2.97|2.83|2.88|2.83||2.59|2.62|2.65|2.9|2.68|2.78|2.83|2.88|3.02||3.02|2.72|2.94|2.16|2.18|2.18|2.05|1.89|1.89|1.58|1.66|1.87|1.89|1.95|1.96|2.08|2.3|1.68|1.88|2.04|1.83|1.74|1.81|1.7|1.67|1.66|1.67|1.7|1.71|1.77|1.48|1.48|1.41|1.47|1.37|1.4|1.17|1.13|0.97|0.95||0.97|0.91|0.78|0.79|0.71|0.68|0.67|0.62|0.56||0.52|0.52|0.49|0.53|0.53|0.54|0.54|0.56|0.56|0.55|0.58|0.58|0.61|0.6|0.63|0.59|0.57|0.53|0.51|0.53|0.53|0.52|0.51|0.48|0.44|0.41|0.54|0.58|0.57|0.54|0.53|0.54|0.56|0.55|0.54|0.53|0.54|0.52|0.51|0.51||0.51|0.51|0.51|0.49|0.51|0.52|0.52|0.52|0.51|0.5|0.49|0.49|0.5|0.51|0.53|0.51|0.51|0.54|0.53|0.55|0.58|0.58|0.58|0.6|0.6|0.7|0.72|0.72|0.71|0.69|0.76|0.76|0.77|0.77|0.77|0.76|0.75|0.76|0.77|0.75|0.76|0.78|0.81|0.82|0.8|0.82|0.81|0.8|0.83||0.86|0.86|0.88|0.91|0.96|0.92|0.85|0.86|0.82||0.8|0.78|0.76|0.82|0.81|0.87|0.89|0.9|0.91|0.8
08478|103949|/equities/bawan|TADAWULALL|63.54|63.96|62.29|59.17|52.5|50.62|48.12|47.29|47.92|47.71|47.29|46.88|45.62|45.83|46.25|45.83|47.71|46.46|58.12|36.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08479|11668|/equities/bci|TADAWULALL|43|38.3|39.4|37.5|34|33.6|32.9|32.5|32.8|32.4|31.9|31.8|31.6|32.4|32.7|32.7|33.5|33.8|33.3|33.2|33.3|33.3|33.1|33.1|33|33.3|33.3|32.9|33.6||32.1|33.2|32.6|32.7|31.5|29.8|30.5|33.2|33.2|33.2|33.1|32.7|32.2|32.6|32.2|31.2|31|31.5|32.4|31.4|31.6|31.3|32.7|32.3|31.6|33.7|34.2|33.4|35.8|35.6|36.8|35.8|31.1|29.9|30.8|28.9|30.3|29|28.5|27.5|27.6|27.5|27.2|26.5|26.9|26.2|26|27.4|28.5||27.3|27.7|27.8|28.6|28|31|31.7|30.8|29.9||30.2|30.2|29.9|27.8|28.5|29.1|29.1|25|28.3|26.2|25.7|27.5|28.8|29.2|31.1|33|34.1|33.4|33.1|38|38.1|40.4|36.3|35.4|33.2|32.1|31.5|31.6|28.3|27.2|27.3|26.8|27.1|28|27.1|25.2|24.4|24.05|24.25|24||23.5|23.75|23.9|24.45|24.4|24.45|24.25|23.8|24.5||22.75|24.55|24.2|26.2|25.8|26|26.4|27.3|27.1|27|26.8|26.9|28.5|27.5|27.6|27.9|27.1|26.6|26.8|27.2|27.2|27.6|25.9|24.75|24.9|20.65|26.3|27.1|27|26.5|28.3|28.1|28.8|28.1|27.8|28.2|28.4|28.3|27.8|27.7||28.3|28.7|29|29|30.2|29.9|30.2|30|30|29.8|29.3|28.8|29.3|29.7|30.8|30.6|28.1|29.3|27.9|28.4|29.5|29.7|29.1|28.1|26.3|29.2|29.9|31.5|32|30.6|32.9|31.9|32.1|32.2|31.9|31.4|30.9|31|30.8|30.8|31.4|31.2|30.9|31.1|30.5|30.2|30.7|30.5|29.8||31.2|31.5|29.9|30.1|30.8|30.2|29.2|28.6|29.2||29|27|25.8|27||30.48|30.08|30.24|30.08|29.36
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|24|23.13|23.31|23.31|24.81|24.69|23.77|23.77|24.81|23.08|22.62|21.4|21.81|22.5|22.67|21.46|20.94|21.98|21.98|21.12|22.1|21.29|20.94|21.17|20.42|20.77|20.25|18.98|19.27||18.29|17.77|17.77|17.88|17.83|16.9|17.88|18.81|18.29|18.4|17.88|17.25|16.5|15.98|15.98|15.06|15.4|16.27|16.67|15.52|15.75|14.94|15.23|15.06|14.71|15.12|15.46|15.23|15.4|15.46|15.75|16.21|16.04|16.04|16.15|15|15.12|15.46|15.58|16.79|15.4|14.94|15.17|14.48|14.65|14.22|14.37|14.77|15.12||14.48|14.83|14.48|14.65|15.12|15.92|16.1|15.87|16.38||16.33|15.98|14.71|13.44|13.59|13.41|13.73|12.26|13.38|13.04|12.61|13.7|14.34|14.71|15.06|16.21|16.33|16.96|17.08|17.08|16.27|16.56|16.15|13.79|14.08|12.52|11.77|11.63|10.5|10.44|10.15|10.21|9.81|9.66|9.61|9.43|9.38|9.4|9.46|9.55||9.63|9.32|9.43|9.66|9.52|9.69|9.66|9.61|9.95||9.32|9.32|9.38|9.72|9.95|10.18|10.96|10.73|10.59|10.41|10.59|10.38|10.93|10.99|11.37|11.25|11.02|11.13|10.79|11.34|11.31|10.73|10.44|9.69|10.13|8.65|10.1|10.62|10.62|10.5|10.41|9.84|9.72|9.78|9.49|9.49|9.52|9.26|9.26|9.29||9.23|9.46|9.2|9|9.23|9.87|10.01|10.15|9.89|9.81|9.55|9.32|9.55|9.78|9.87|9.75|9.43|9.52|9.49|9.58|9.87|9.89|9.69|9.66|9.35|9.81|10.01|10.21|9.92|9.89|10.62|10.62|11.05|11.11|10.96|10.38|10.27|10.3|10.59|10.53|10.62|10.21|10.44|10.44|10.96|11.05|11.42|11.13|11.02||11.91|12.12|12.12|12.38|12.61|12.17|12.2|11.71|11.57||11.25|10.96|10.85|11.42|11.57|11.88|12.06|12.35|12.26|11.77
08482|1141640|/equities/bonyan-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|31.9|30|30.9||31.35|30.68|29.77|29.62|29.32|28.43|27.82|26.48|26.4|25.8|25.88|25.57|25.73|26.1|26.1|25.88|25.57|25.35|24.98|24.98|25.73|25.35|24.75|24.15|25.12||25.73|25.73|25.65|25.88|26.02|25.5|25.73|26.85|26.02|26.1|25.73|24.68|23.93|24.45|25.5|24.38|24.6|24.45|24.38|22.57|22.35|22.05|21.9|22.05|22.43|22.27|23.48|23.18|22.95|22.95|23.1|22.65|22.88|23.1|23.32|22.95|22.95|22.88|22.8|23.02|22.35|22.35|22.57|22.5|22.57|21.98|21.98|23.1|23.85||22.35|22.57|23.02|23.18|23.48|23.55|23.93|24.07|24.68||24.68|24.75|24.3|24.15|24.75|24.9|25.95|24.68|25.35|25.27|25.05|26.1|26.93|27.6|27.75|28.5|28.57|29.1|29.1||29.52|26.4|27.42|27.6|27.48|26.7|25.86|25.98|25.26|25.14|24.72|25.5|25.44|25.14|24.36|25.08|25.08|24.48|24.42|24.96||25.2|24.3|23.7|23.22|22.62|23.28|23.94|24.54|24.36||23.88|25.08|25.32|25.86|25.98|26.16|25.62|26.1|26.64|25.68|26.4|26.88|27.66|28.8|29.22|28.86|27.96|28.14|27.54|28.62|30|28.92|27.06|26.16|27.18|21.36|27|28.32|29.4|29.52|29.46|28.32|26.94|27.06|26.82|27.06|26.94|25.5|26.58|26.7||27.6|27.48|27.42|26.64|27.42|29.28|28.62|28.74|29.4|28.14|26.58|25.26|25.8|25.98|26.76|27.24|26.1|26.58|25.68|25.92|27.54|27.54|25.32|26.28|24.54|27.84|28.2|28.2|27.78|27|27.6|28.02|28.08|28.56|28.68|27.84|28.14|28.8|26.76|25.2|25.44|24.96|25.8|24.24|24.9|24.54|25.2|25.5|24.12||26.94|26.22|25.62|26.1|27.12|27.48|26.94|26.28|27||24.6|23.04|23.64|24|23.82|23.94|24|24.36|24.42|24
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|42.86|44|45.14|44.79|44.89|46.07|41.79|38.57|37.93|38.57|39.32|39.11|39.43|38.68|37.18|37.39|37.5|35.36|30.64|30.86|30.54|30.75|31.18|30.32|30.32|30.86|30.54|29.57|29.79|41.1|29.36|30.32|29.68|28.93|28.93|26.79|27|29.46|29.36|30.11|30|27.54|27.21|26.36|26.36|24.43|24.21|23.89|23.14|23.89|23.46|23.36|23.36|22.29|21.54|22.8|22.71|21.86|21.77|19.8|19.8|19.63|19.8|19.71|19.63|19.46|19.63|19.71|18.51|18.34|18.51|18.6|18.86|19.89|19.8|17.14|18.17|18.51|18.6||18.69|17.91|16.83|17.04|17.11|17.74|17.14|17.23|17.91||16.94|16.83|16.87|16.22|14.95|15.09|14.78|14.19|14.98|14.64|14.74|14.98|14.47|13.92|14.47|15.26|15.36|16.46|16.91|17.04|16.71|15.94|16.01|15.56|15.3|14.53|14.53|14.14|13.89|13.82|14.21|13.76|13.44|13.11|12.42|11.93|12.11|11.47|11.29|11.78||12.19|11.8|11.13|11.49|11.16|11.57|11.11|10.67|10.75||10.52|10.75|10.93|11.83|11.85|11.91|11.62|12.16|11.85|11.7|12.06|12.01|12.83|12.63|12.7|13.18|12.86|12.39|12.34|13.05|12.99|12.63|12.01|11.24|10.67|9.26|11.96|12.47|12.65|12.29|13.56|14.46|14.01|14.21|14.21|14.08|14.08|13.63|13.63|13.69||13.89|14.27|14.53|14.85|14.79|15.81|14.98|14.27|13.95|13.89|13.82|13.44|13.44|13.89|14.34|14.14|12.86|13.56|13.69|13.44|14.46|13.44|13.31|13.63|13.24|13.63|14.4|15.11|15.3|15.17|16.39|16.26|16.26|16.2|16.65|16.59|16.59|16.91|16.71|16.46|16.78|16.78|16.07|15.94|15.75|15.49|15.94|16.2|16.07||16.07|15.81|16.01|16.84|17.55|18|18.39|18|18.19||17.74|17.61|17.49|18|17.29|17.29|17.1|17.23|16.78|14.79
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|22.6|18.65|19.77|16.83|15.47|16.07|14.4|14.13|14.4|14|13.87|13.87|13.73|13.25|12.53|12.29|13.53|12.61|11.47|11.12|10.75|10.99|10.64|10.4|10.85|10.13|10.32|8.93|9.25|17.9|9.55|8.35|8.13|8.11|7.65|7.44|7.33|8.05|7.92|8.03|7.95|7.57|8.03|8.03|7.95|7.92|8.13|8.05|8|8.03|8.08|7.47|8.03|8.03|8.05|8.67|8.59|8.64|8.8|8.77|8.4|8.4|8.08|8.08|7.65|8|7.49|7.57|7.44|7.55|7.52|7.63|7.73|6.72|6.69|6.49|7.01|7.23|7.23||7.04|6.99|6.77|6.64|6.64|7.04|7.31|6.99|6.93||6.6|6.65|6.6|6.27|5.89|6.19|6.32|6.05|6.35|5.91|5.41|6.37|6.12|5.91|6.36|7.09|7.09|7.2|7.39|8|7.73|7.41|7.97|7.15|7.01|7.12|7.65|7.41|7.44|7.87|8.8|7.6|6.04|5.6|5.27|5.15|5.31|5.44|5.33|5.8||5.48|5.65|5.69|5.73|5.2|5.15|5.2|4.81|4.8||4.55|4.63|4.64|4.97|4.91|5.23|5.28|5.25|5.27|5.29|5.25|4.99|5.49|5.47|5.39|5.52|5.35|5.59|6.11|6.04|5.37|5.23|4.69|4.27|4.11|3.65|4.93|5.16|5.23|5.12|5.59|6.07|5.91|5.72|5.69|5.6|5.73|5.73|5.75|5.79||5.87|5.64|5.6|6.04|5.43|5.45|5.33|5.19|5.24|5.12|4.88|4.79|5.01|5.09|5.2|5.11|5.17|5.65|5.35|5.41|5.56|5.63|5|5.17|5.24|6.15|6.33|6.59|6.72|8.27|8.11|8.32|7.17|7.23|6.93|6.8|6.6|6.61|6.52|6.57|6.64|6.59|7.01|7.2|6.88|6.75|7.01|7.01|6.64||7.04|6.96|7.04|7.41|7.25|6.28|5.21|5.01|4.67||4.43|4.32|4.36|4.57|4.56|5.13|5.07|5.11|5.13|5.05
08486|11640|/equities/buruj|TADAWULALL|33.05|33.2|33.52|30.54|29.61|30.54|29.61|29.67|29.42|28.92|28.61|27.99|27.68|26.81|26.5|26.38|27.25|27.99|29.36|30.29|30.78|27|26.94|27.56|27.68|28.24|28.43|28.18|28.12|27.25|27.31|28.67|28.8|28.36|28.24|29.17|29.29|28.98|28.49|28.43|27.68|28.36|28.8|27.81|27.74|27.87|27.81|28.92|29.36|28.55|29.61|27.18|36.62|38.02|36.15|35.07|36.15|37.08|36.31|35.53|35.69|35.07|35.22|35.22|34.29|34.29|34.29|33.05|33.67|33.67|35.07|34.91|36.31|37.08|38.02|34.45|36.62|36.93|39.1||38.02|40.65|37.55|35.69|35.22|38.95|38.33|39.57|38.33||36.46|37.24|37.55|35.07|33.67|33.98|30.16|27.68|31.96|31.34|29.17|30.78|31.81|32.27|34.14|37.39||||37.24|38.95|40.5|41.43|40.19|41.27|42.36|42.2|41.12|40.19|40.81|41.12|42.2|43.76|33.36|33.67|34.29|36.93|40.19|33.98|56.94||95.89|132.51|82.55|53.53|60.67|38.02|31.81|19.86|16.63||15.42|16.32|15.33|17.07|18.12|18.12|18.43|18.43|18.5|18.93|19.18|18|20.54|21.54|20.48|19.61|19.18|19.12|19.36|18.99|16.88|16.32|14.49|13.47|12.38|11.92|15.89|16.63|17.87|15.39|16.94|17.01|17.5|17.81|17.75|17.44|17.56|17.38|17.5|17.25||17.5|17.5|18|18.06|17.87|18.19|18.87|18.74|18.68|18.31|17.94|16.82|17.87|18.56|19.67|19.43|17.5|18.12|18.43|17.5|17.32|17.63|16.7|18.31|18.19|20.48|21.6|20.92|20.36|20.36|21.29|22.28|21.1|21.97|21.66|21.16|20.67|21.72|21.78|||||||||||||||||||||||||||||||
08487|40966|/equities/national-medical-care-co|TADAWULALL|66|66.5|64.75|65|61.75|62.75|60|59.25|60.75|58.75|60|59.25|55.75|55.5|55.25|56|53.75|55|54.75|54.25|53.5|53.5|53.25|54.75|55.25|55.25|54|53|54||53.25|54.75|54.25|54.75|53.5|51|54.25|61|60|59.25|59|59.5|59.75|60|60.75|57.75|58|61.75|61.25|62|61|59.75|62.5|63.25|62.5|61|67.75|66.75|74.25|82.75|122|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|165.78|164.83|164.04|164.65|158.75|163.5|157.75|154|150.5|147|149.5|146.5|151|146.75|150.75|155|152|144.75|140.25|140.5|146.75|141.75|135|135|139.75|128.75|129.75|129.75|126||124.75|131|131.25|132.75|129.25|123.5|126.75|128.5|128.5|131.75|127|124|127.25|119.25|122|120|122|118.5|116.75|115|110|104|103|104.5|104|95|96.75|93.75|92.75|91.25|90|84|83.75|84|87|84|81.25|80|79.5|80|79.25|76.25|79.5|77.5|77|74|74.75|76|79.75||80|76.5|78.25|73.25|74|75|72.5|70.5|71.75||73.5|73.25|72.5|70|62.75|60.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08489|11675|/equities/chemanol|TADAWULALL|29.86|30.59|30.57|30.06|31.11|32.36|28.96|28.7|28.61|28.79|29.05|28.25|27.53|26.64|26.73|27.27|27.36|28.07|28.34|27.09|27.27|26.73|26.73|25.21|24.76|24.32|23.78|23.69|23.6||23.15|23.33|24.05|23.6|22.26|21.46|21.81|23.24|23.15|22.98|22.44|22.44|22.08|22.44|22.53|22.26|22.53|23.51|23.6|23.6|23.96|23.33|23.24|23.33|24.14|24.14|24.58|24.85|24.76|24.23|23.33|23.6|23.78|23.78|23.78|23.69|23.87|24.05|25.3|25.3|24.41|24.14|24.23|23.24|23.51|22.26|22.98|24.32|25.03||24.94|25.03|25.03|25.3|25.75|27.18|28.25|27.53|27.98||26.19|27|26.55|24.05|23.69|24.23|25.03|24.41|27|26.55|26.1|29.23|29.59|30.48|30.57|32.18|31.38|30.93|33.97|36.47|34.42|34.51|33.61|31.02|29.95|30.57|25.12|25.75|25.12|23.96|23.51|22.35|21.72|21.63|21.9|21.81|20.92|20.38|20.47|20.83||20.74|20.83|20.92|20.74|20.11|20.47|20.56|20.29|20.38||19.67|20.56|20.83|22.44|22.98|23.33|24.05|24.49|24.85|24.23|24.94|25.48|25.84|25.03|24.85|25.21|24.94|25.03|24.41|25.03|25.12|24.94|23.15|22.08|21.46|19.4|25.03|26.19|26.64|25.84|27.62|27.09|28.52|28.61|28.88|29.32|29.05|28.16|26.91|26.91||26.73|25.66|24.58|24.58|28.07|28.43|27.18|26.73|26.64|24.76|24.05|23.6|24.23|24.67|25.12|24.67|23.87|25.57|25.39|25.84|25.84|25.48|25.3|23.96|23.33|26.46|28.52|29.14|29.32|29.14|28.96|27.18|27.71|28.16|28.16|27.45|27.36|26.91|26.91|25.57|27|27.36|27.8|27.89|28.61|27.53|28.16|27.27|27.89||28.7|28.61|28.34|28.96|29.59|30.4|29.14|29.05|29.14||28.52|27.27|26.64|28.52|27.71|29.41|28.88|27.71|27.8|26.73
08490|11637|/equities/ace-arabia-corporative|TADAWULALL|67.75|65.5|68.5|65.25|63.5|61.5|61.5|63|61.5|61.5|61.25|59.75|58.5|59|58.5|58|59.75|59.75|61.25|63.5|64.25|60.75|59|59.25|60|61.75|61.75|61.75|62.5||60.25|62.25|65.5|62.5|59.75|57|58.25|65.75|65|63.75|63.75|66|65.75|66.5|66.75|62|63.75|65.5|65.25|64.75|66.5|62.25|75.5|77.5|76|75.25|80.5|82.75|84.25|68|65.75|67.25|66.75|66.25|64|67.25|68.5|69.5|67.5|76.75|78.25|85.5|93.5|107.25|124.5|155|157.75|190|209.5||190|184|179|159|156|152.75|155|167|153.25||170|174|160|115.5|93|88.25|89|94.75|95.5|80.75|74.75|94|94|97.25|97|100|100.25|97|100.75|97|81.75|79|72.75|73.5|73.25|69.25|63.75|61|56.25|56.5|57.25|60.25|59.75|55.25|46|44.2|48.4|49.1|48.5|52.25||46.3|50.5|49.9|46.5|43|42|41|34|33.7||31.9|32.1|31.6|34.6|36.9|36.6|39.4|40.3|35|36.1|37|36.5|40.5|41.6|40|38|37.8|36.5|37|36|34.7|32|26.3|24.9|22.8|21.75|29.3|30.4|31.4|29.3|33|33.5|34|34.5|34.6|34.6|34.6|33.8|33.4|34||32.8|32.7|33|33|32.8|33.7|34.7|34|33.8|33|32.1|32.2|34.1|36.1|38.1|36.1|34.6|35.1|35.4|34.7|34.5|35.8|33.4|38.3|38.3|42.5|42.9|44.7|45.2|45.2|47.6|48.8|46.6|47.6|48.1|47.7|48.5|52.25|54|54.25|56.75|54|54.5|55|54.75|55|57|54.75|57||62.25|63.5|64.75|68|64.5|64.5|61.5|63|60.75||56.75|57.5|55|57.25|56.25|68.5|67.25|76.25||
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|26.3|25.5|23.9|23.25|23.15|23.3|23.25|23.1|23|22.95|23.2|23.35|23.7|23.75|23.4|23.55|25|24.25|23.45|22.85|22.65|22.65|22.5|23.1|24.1|24.4|24.4|24.9|24.45||24.3|25.5|25.7|25.8|25.8|24|25.7|27.6|25.1|25.2|24.9|24.65|23.85|24.15|23.1|21.25|22.2|24.25|24.8|25.2|23.85|22.85|23.4|24.45|22.25|18.7|18.85|17.75|17.7|17.4|17.25|17.35|17.4|17.7|17.6|17.6|17.5|17.4|17.35|17.5|17.5|17.6|17.45|16.7|16.55|16.4|16.4|17.1|17.6||17.65|17.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|77.56|74.92|72.25|74.04|69|74.4|67.6|66.6|64.6|63.4|64.4|64|66.6|65|61.8|63.8|55.2|58.2|55.6|54.4|54.8|55.2|53.8|54|53.4|54.4|52|50|50.2|49.6|49.6|51|50|50.2|49.4|47.6|49.6|53|52|50.8|50.8|50|51.4|51|51.8|49.2|49.8|52.6|52.8|51.8|49.6|48.6|49.6|49.4|49|49.2|50.6|49.4|49.8|49.6|51.2|53.4|54.6|54.8|55.8|55.2|59.2|56.2|59.2|60.4|53.2|54.4|52.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|13.5|12.85|13|12.5|11.85|12.45|12.35|12.55|11.8|12|11.9|11.35|10.7|10.75|10|9.95|10.1|10.15|9.95|9.7|9.65|9.4|9.3|9.9|10.05|9.95|10.2|10.15|10||9.7|10.05|10.2|10.25|10|9.2|9.4|10.75|10.9|10.8|10.6|10.05|10.1|10.15|10.35|10.5|10.2|10.5|9.75|9.35|9.1|8.35|8.4|8.45|8.6|8.4|8.25|8.3|8.35|8.25|8.2|8.15|8.35|8.3|8.6|8.7|8.85|8.6|8.65|8.5|8.55|8.45|8.6|8.2|8.15|7.65|8.2|8.6|8.95||8.8|8.7|8.8|9.05|9.15|9.9|10.05|9.95|9.95||9.3|9.2|9.05|9|8.8|8.2|10.25|8.9|9.85|9.55|9.15|10.85|11.2|11.2|11.65|11.75|11.75|11.45|12.15|12.9|13.1|12|11.4|10.15|9.15|9.05|9.05|8.65|8.9|7.9|7.55|7.7|7.15|7.3|7|7.05|6.35|6.4|6.25|6.2||6.25|6.2|6.2|6.3|6.1|6.2|6.25|6.35|6.4||6.2|6.4|6.55|7.2|7.4|7.5|7.55|7.7|7.85|7.85|8.35|8.2|8.85|8.9|9.1|9.15|8.9|9|9.2|9.5|9.5|9.65|8.65|8.05|7.85|7.4|9.1|9.55|9.5|9.2|10|9.9|10|9.2|9|8.85|8.8|8.7|8.95|8.6||8.75|8.95|9|9.2|9.45|9.75|10.2|10.75|10.8|10.85|10.75|10.8|11.1|11.4|11.9|11.55|11.25|11.55|11.45|11.8|13.8|13.8|13.65|13.65|13.5|14|13.75|14.05|14.2|14.4|14|14|14.15|13.95|13.7|13.5|13.4|13.7|13.95|13.95|13.9|13.9|14.05|14.2|14.05|14.05|14.85|15.1|15.05||15.85|15.95|16.15|16.3|16.7|16.95|16.65|16.2|15.9||15.75|15.6|15.6|15.95|15.7|16.2|15.95|15.65|15.55|15.35
08494|1073180|/equities/derayah-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|37.3|38|37.1|37.4|36.3|34.9|36.1|35.5|35.2|34.6|33.9|33.9|33.4|33.7|33.6|34.3|34.5|34.6|35.1|34.3|34.5|35|35.5|35.6|35.4|35.7|36.3|36.3|37.8||35.2|36.4|35.9|35.1|38.5|31|32|33.2|31.5|31.4|31.6|31.3|31.1|30.9|31.3|31|29|30.7|28.9|29.9|30.6|30|30.6|30.7|29.9|29.9|30.1|28|27.9|27.3|27.8|28.5|26.7|26.8|26.4|26.5|26.8|26.6|26.8|27.8|27.3|27|27.1|27|26|26.1|25.7|25.7|26.5||26|26.4|27.1|27.6|27.6|28.2|28.3|28|28.1||27.7|28.1|28.5|27.5|27.4|27.7|28.4|28|28.1|26.6|26.5|27|27.2|28|27.4|27.7|27.7|28|28|30.1|29|27.1|27.1|25.5|24.65||25.89|25.13|24.3|22.44|22.3|22.37|22.23|22.44|23.2|22.23|22.37|22.09|21.75|22.3||20.5|20.16|19.68|19.75|19.61|19.95|19.95|19.95|19.06||18.36|18.71|19.19|18.64|18.5|18.71|18.85|18.78|18.43|18.5|19.19|19.88|20.02|20.16|20.23|20.02|19.33|19.19|18.99|18.92|19.12|18.57|18.92|18.02|17.33|14.95|18.23|18.3|18.23|17.67|18.5|18.36|18.71|18.57|18.5|18.43|18.3|18.09|17.95|17.88||18.09|17.95|18.09|18.36|18.57|18.57|18.78|18.92|18.99|18.99|18.64|18.64|18.71|18.85|19.26|19.12|18.5|18.71|18.71|19.12|19.33|19.33|19.33|18.5|18.23|19.47|19.88|20.5|20.64|20.85|21.2|21.26|21.95|21.89|21.89|21.68|21.47|20.99|21.75|21.13|21.33|21.13|21.54|21.68|21.47|21.06|21.47|21.54|20.85||21.75|21.82|20.99|21.06|21.54|22.09|21.13|20.99|21.26||20.71|20.57|19.95|21.95|21.75|22.78|22.85|23.06|23.2|21.61
08497|943613|/equities/elect-indus|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08498|11740|/equities/emaar-econ-city|TADAWULALL|17.05|16.6|16.55|17|16.75|17.25|17.3|16.4|15.55|15.5|15.7|15.4|14.7|14.45|13.95|13.4|13.45|13.6|13.55|13.35|12.8|12.75|12.1|12.35|12.45|12.15|12.5|12.2|12.35||11.4|11.6|11.7|11.6|11.55|10.1|10.3|11.75|11.95|12|11.15|10.05|10|10.25|10|10|9.85|10.35|9.85|9.55|9.45|9.1|9.3|9.5|9.45|9.6|9.8|10|9.6|9.5|9.6|9.5|9.5|9.6|10|9.55|9.85|9.55|9.2|8.8|8.6|8.4|8.6|8.2|8.2|7.7|8.2|8.7|8.95||8.8|8.85|8.8|9|9.3|9.85|9.95|10|10.1||10|9.6|9.5|9.05|8.9|8.75|9.7|8.7|9.65|9.1|8.9|10.6|10.85|11.2|12.1|13.35|13.4|12.5|13|13|13.15|12.05|11.9|10.8|9.45|9.05|8.95|8.6|8.75|8.1|7.75|7.7|7.2|7.4|7|6.65|6.55|6.7|6.35|6.4||6.3|6.35|6.25|6.45|6.4|6.45|6.45|6.4|6.55||6.35|6.5|6.55|7.2|7.25|7.45|7.35|7.55|7.85|7.25|7.15|7.2|7.55|7.4|7.2|7.25|7|6.95|6.8|6.9|6.85|6.9|6.45|6.25|5.95|5.65|6.9|7|7|6.75|7.1|7.1|7.45|7.1|7.1|7.15|7|7|7|7.05||7.15|7|7.1|7.1|7.55|7.75|7.9|8|8.05|8.05|7.9|7.9|8.05|8.3|8.6|8.65|8.35|8.5|8.45|8.55|8.8|8.8|8.55|8.55|8.55|8.9|9.05|9.3|9.25|9.15|9.7|9.8|9.85|9.95|9.95|9.9|9.9|9.95|9.9|9.7|9.95|9.95|10.4|10.1|9.65|9.6|9.9|9.95|9.8||10.5|10.5|10.75|10.5|10.7|10.75|10.85|10.3|10.45||10.05|9.7|9.55|9.85|9.65|10.15|10.15|10.15|10|9.75
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|298.56|288.23|276.84|261.83|255.18|251.38|255.81|265.31|265.95|276.71|272.91|253.28|215.92|217.82|219.09|221.62|236.82|243.15|245.68|258.35|251.38|226.05|213.39|212.76|215.29|218.46|219.72|221.62|220.36||214.66|223.52|228.59|225.42|221.62|212.12|221.62|250.75|253.28|248.22|238.08|234.92|234.92|235.55|236.19|237.45|241.25|246.32|247.58|248.22|257.08|238.72|295.71|299.51|267.21|264.05|264.05|267.21|267.21|267.85|262.78|266.58|270.38|274.81|271.01|282.41|297.61|295.71|302.67|305.2|312.8|310.27|313.44|322.93|319.77|298.87|316.6|345.1|338.76||305.84|315.97|319.77|337.18|311.54|345.1|357.76|373.59|353.01||335.6|346.68|343.51|291.91|272.28|322.93|410|463.82|370.42|356.18|277.98|298.24|276.08|224.15|236.19|257.08|269.11|258.98|283.04|378.34|326.1|222.89|226.69|219.72|208.96|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|61.75|61.25|61.75|58.5|58.75|59.5|58|57.5|62.5|62.75|62.5|61.75|61.5|60|58.5|58.25|60.25|59.25|60|59.5|59.75|60.25|59.5|60.75|61.75|59.75|59.75|58.5|59||57.5|57.75|57.75|57.75|57.75|56.5|58|60.75|60.5|60|59.25|58.25|58.75|59|59|58.75|59|60.25|59.5|59|58.75|58|58.25|58.5|57.25|55.75|57|57|56.75|57.75|65|64.75|62.75|61.25|60|59.25|58.5|57.5|57.5|57.75|57.5|56.5|57.25|57|53.5|52.5|53.25|53|53||51.75|51.5|51.5|51.75|51.5|52.75|52.75|53|53||52.25|53|53|52.25|52|53.5|54.25|53|53.75|53.25|53|54.75|54|52.75|55|56.5|56.5|56.75|58|60.25|58|59.25|68.5|69.5|63|60.25|60.75|60|59.75|56|54.5|56.5|56|55.5|53|47.9|47.4|46.9|47|46.9||47|47.1|46.6|46.9|47.3|47.9|48|47.9|47.5||47.5|46.8|46.4|48.5|48.2|48.5|49.8|49.6|49.5|49.5|49.6|48.3|49.5|49.1|48|48.8|46.3|46.2|45.4|45.8|45.9|46.7|49.5|46.5|45.7|42.6|46.2|46.4|44.3|44.4|46.2|45.7|45.7|45.8|45.3|47|47.4|47.3|42.2|41.5||41.6|41.3|43|43.3|44.1|44.6|44.9|45.7|45.4|45.4|44.7|44.3|44|43.3|44.7|43.3|41.9|43.2|43.3|43|43.3|42.8|41.7|42.1|41.7|43.4|43.8|44.9|45.4|46.1|48.8|49.4|50|53|52.25|52|50.5|48.7|47.7|47.5|47.2|47.5|47.5|47.4|49.8|49.8|50|49.9|48.5||50.25|49.6|46.9|47|47.2|48|48|47.3|45.6||45.3|43.8|44.1|44.3|43.7|45|44.2|43.9|43.8|43.3
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|96.5|96.75|94.25|96|96|94.5|92.75|91|92.75|93|92|90.25|92.5|88.75|88|89.5|89|86.75|86.25|84.75|85|86.25|84.5|85|86.5|86.5|85|84.25|84.25||83.25|83.75|85.5|85|83.5|83.25|83.5|86|87|89|84|83.25|82.75|82.25|80.75|79.5|79.25|80.25|81|79.75|80.25|79.75|80|79.5|81|81.25|82.25|81.75|81.75|80.75|79.5|77.25|74.25|73.75|74.5|74.5|75.25|74.75|70.75||69.77|68.41|67.95|68.86|68.18|65.45|65.23|67.5|67.5||65.91|64.55|63.86|62.5|61.59|62.73|62.73|62.73|63.64||61.36|60|59.32|59.09|60|59.55|57.73|55.91|58.86|56.82|57.27|59.77|60.68|60.23|59.77|61.82|62.73|60.91|59.77|60.23|58.86|56.36|57.5|57.5|56.82|53.86|53.64|52.95|54.32|50.91|48.86|48.64|47.95|47.5|46.82|47.27|46.36|45.45|46.36|46.36||46.82|46.82|48.18|48.86|48.41|48.18|48.86|48.64|49.32||47.95|47.27|47.73|50|49.77|49.32|48.86|50.45|47.73|46.14|46.59|46.36|47.27|47.5|47.73|47.5|47.5|48.86|48.18|47.27|46.82|47.05|44.45|42.36|44.36|39.09|46.36|47.95|49.77|47.95|50.91|50.23|49.55|50|50.23|49.32|48.86|49.09|50|49.32||50.91|48.86|49.09|49.77|49.77|50.23|48.41|50|48.64|47.95|47.5|46.82|48.41|48.18|47.73|48.64|48.18|46.36|44.82|43.55|45.36|46.82|44.09|44.27|43.91|44.36|45.91|45.68|48.18|46.14|47.95|46.36|45.68|44.55|44.09|43.64|43.27|41.82|41.36|40.45|41.27|41|42.45|42.36|42.27|39.45|40.09|39.09|37.36||38.73|39.55|40.09|41|40.91|41.45|38.18|36.82|37.82||35.36|34.09|33.91|34.36|34.27|34.82|34.64|34.64|34.82|33.73
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|45.31|45.22|45.21|44.7|45.31|44.92|44.92|42.58|42.19|41.5|39.75|39.94|39.06|38.96|39.26|39.65|36.72|37.79|38.38|38.48|37.5|39.45|39.55|38.48|40.04|40.33|40.23|40.33|42.97|94.79|44.34|49.02|46.87|46.19|46|41.41|42.97|46.87|46.87|45.12|43.36|40.33|40.14|39.36|40.72|38.18|39.55|39.16|40.04|39.94|40.62|40.23|39.26|38.67|41.21|39.06|37.7|38.48|38.98|39.77|38.91|36.56|35.47|34.84|34.92|33.28|33.75|34.14|33.75|34.3|32.42|31.87|31.8|32.19|29.69|29.22|29.06|29.37|29.61||29.3|28.44|28.2|30.23|29.06|28.67|28.44|28.44|28.75||28.75|27.34|27.03|26.41|26.87|26.09|26.87|26.8|28.12|27.81|27.5|27.5|27.5|26.72|27.5|27.19|27.42|26.02|27.19|28.44|28.52|27.81|27.97|27.42|26.87|26.56|26.33|26.56|26.41|25.94|25.08|24.84|25.47|24.37||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08503|11692|/equities/fipco|TADAWULALL|65|64.75|63|63.25|58.75|57.25|54.5|55.25|55.75|51.75|51.5|51.75|50.5|50.75|50.5|51.5|51.25|52|52.75|52.5|52|50.75|50|50.5|51|52.5|56|55.75|53.5||49.5|48.7|48.8|49.4|43.7|40.8|42.5|47.5|46.6|46.4|46.4|46.6|46.1|46|46.6|45.8|45.6|47.6|47.1|48.2|47.4|45.4|52.5|53|52.75|57.25|55.75|48.3|48.2|48.9|48|47.7|49|51|49.4|47.7|50.25|47.8|46|47.1|47.3|46.4|44.3|43.4|44|42|46|42.3|41.4||40.1|39.8|39.8|41.4|41.2|43.6|45.5|43.2|43.8||41.6|42.1|42.2|38.1|37.5|37.5|38.5|36.4|39.8|33.3|32.1|37.1|39.1|38.6|40.8|43.3|43.8|43|43.6|49.2|50.75|48.6|47|47.4|41.9|42.1|40.9|41.7|41.2|42.2|41.7|47.4|49.8|47.5|41.3|39.4|41.9|38.6|35.6|34.9||34.1|33.9|32|33.3|33.2|33.9|32.2|31.9|30.2||26.9|27.8|27.3|30.8|32.1|31.6|32.3|34.1|33.8|33.3|33.2|33.2|36.4|36.5|38.6|32.7|29.3|27.5|26.8|27.2|26.7|26.9|26.9|24.35|24.2|20.4|26.6|27.9|27.8|26.6|28.8|28.7|29.2|28.7|28.8|28.4|28.4|27.4|26.9|26.8||26.6|26.6|27.1|26.1|26.5|27.5|27.7|27.6|27.3|26.6|25.7|25.2|25.9|26.2|27|27.5|25.3|26.8|27|26.3|27.7|27.5|27.2|26.3|26|29.7|31.5|33.1|33.6|33.4|35.1|35.1|34.9|35.2|35.8|35.4|34.5|34.6|35.3|33.3|35.4|35.5|35.9|36.9|36.4||42.89|41.55|43.04||43.19|41.55|41.25|41.4|40.35|40.95|39.31|40.5|36.91||31.53|31.39|30.34|31.83|31.39|32.73|32.73|33.18|33.93|34.67
08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.8|3.75|3.7|3.67|3.31|3.24|3.15|3.22|3.19|3.15|3.22|3.01|2.83|2.72|2.72|2.72|2.78|2.81|2.82|2.78|2.77|2.74|2.67|2.69|2.72|2.72|2.64|2.63|2.65||2.57|2.65|2.62|2.63|2.55|2.44|2.49|2.76|2.78|2.72|2.71|2.62|2.6|2.62|2.6|2.59|2.61|2.72|2.66|2.67|2.66|2.6|2.62|2.66|2.74|2.66|2.72|2.62|2.62|2.59|2.59|2.57|2.6|2.62|2.61|2.63|2.66|2.57|2.6|2.65|2.6|2.62|2.66|2.65|2.7|2.66|2.63|2.72|2.78||2.74|2.76|2.84|2.89|3.02|2.96|3.01|2.78|2.73||2.59|2.64|2.55|2.28|2.26|2.26|2.3|2.15|2.44|2.3|2.39|2.72|2.74|2.84|2.93|3.19|3.22|2.96|3.41|3.66|3.42|3.34|3.67|3.08|2.86|2.78|2.61|2.59|2.55|2.49|2.37|2.34|2.14|2.1|2.18|1.98|2.1|1.97|1.9|1.9||1.86|1.82|1.8|1.82|1.86|1.85|1.83|1.85|1.88||1.59|1.61|1.63|1.83|1.83|1.81|1.82|1.94|1.93|1.84|1.91|1.95|2.07|2.04|2.07|2.01|2.07|1.94|1.8|1.84|1.8|1.71|1.69|1.56|1.44|1.36|1.74|1.8|1.82|1.73|1.87|1.87|1.94|1.91|1.9|1.9|1.85|1.79|1.78|1.76||1.82|1.79|1.77|1.74|1.79|1.81|1.82|1.83|1.84|1.81|1.77|1.76|1.78|1.81|1.86|1.8|1.76|1.91|1.9|1.94|1.99|1.96|1.94|1.94|1.88|2.11|2.17|2.23|2.28|2.19|2.15|2.12|2.17|2.18|2.16|2.12|2.13|2.11|2.11|2.08|2.16|2.18|2.26|2.28|2.23|2.29|2.45|2.42|2.47||2.66|2.71|2.78|2.72|2.71|2.73|2.72|2.73|2.85||2.87|2.73|2.65|2.68|2.59|3.01|3.18|3.41|3.29|3.16
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|29.49|29.27|29.11|29.45|29.1|28.4|28.4|27.7|27.6|27.2|27.4|26.7|26.3|26.3|25.8|26.4|27.3|26.9|26.9|26.6|27|24.9|24.75|24.9|24.7|24.5|24.6|23.85|24||22.8|23|22.95|23.15|22.05|22|21.7|21.9|21.65|21.6|21.35|21|20.35|20.5|20.15|19.9|20|20.9|20.65|20.5|20.25|19.8|20.05|19.75|19.85|19.9|20.1|20.05|21.3|21|20.3|19.8|19.75|19.55|19.1|19.4|20.4|20.2|19|18.7|18.45|18.45|18.35|18.25|18.45|17.8|18.25|19.05|19.7||20.05|20.65|21.1|21.15|21.3|21.15|21.35|21.4|22.15||22|20.95|20.8|20.95|20.9|20.85|21.45|21|21.6|21.55|21.65|22.5|22.85|22|22.5|23.4|22.55|23.2|22.4|24.2|25.1|25.1|25.8|24.5|22.75|23.4|20.35|20.5|20.2|19.8|19.65|19.4|19.1|19.25|18.95|18.8|19|18.05|18.05|18.15||18.05|18.2|17.95|18|17.85|17.8|17.95|17.35|17.6||17.2|17.35|17.1|18.55|18.65|18.9|18.85|19.4|19.2|18.65|19.4|18.85|20.4|19.3|19.05|19.25|19.9|18.35|18.35|18.5|18.25|18.25|17.9|17.1|16.9|15.9|18.05|18.3|18.5|18.1|18.95|19.05|19.25|18.8|18.85|18.75|18.65|18.4|18.25|18.15||18.15|18.4|18.65|18.6|19.05|19|19.25|19.2|19.7|18.8|18.25|18.1|18.45|18.9|19.1|19.15|19|19.15|19.5|19.65|20.05|20.2|20.2|19.8|19.7|20.7|21.3|22|22.1|22.1|22.5|22.8|22.95|22.85|22.7|22.6|22.7|22.8|22.8|22.8|22.9|23.1|23|23.3|23.2|23.4|23.45|23.6|23.45||23.85|23.75|23.45|23.9|23.9|24.2|24|24|24.1||23.6|22.15|21.8|21.85|21.5|22.9|22.95|23.35|22.5|21.65
08506|11639|/equities/gulf-general|TADAWULALL|46.7|47.5|45.7|42.7|41.3|41.6|41.8|42.6|42.8|44.7|44|43.1|42.7|42.7|41.4|40.5|42.8|43.4|44.2|45.3|44.3|39.1|39|39.3|39.8|40.2|40.7|39.6|40||38.5|40.6|41.1|41.3|39.9|39.5|38.4|44.7|45.1|45|44.5|45.5|46.3|44.7|45|44|43.1|46.7|47.1|43.6|45.5|41|53.75|55.5|54.25|52.75|57.25|58|57|60.25|56.25|56.25|57.75|54.75|52|54.25|56.25|56|57|59.5|59.5|58|59.25|62|64.75|58.5|67.25|70.25|71||63.25|66.25|72.25|70.5|64.25|70.75|63|64.5|50.25||45.7|46.3|46|42.9|37.6|41|42.9|33.5|37.8|35.8|34.7|38|36.5|36|38.2|41.9|42.1|41.3|42.6|48.3|45|44.6|45.6|44.3|45.5|47.3|44.9|43.6|42.5|39.6|39|40.7|39.7|37.9|38.4|39.6|41.2|52|46.2|39||39.7|40.9|32.3|30|28.7|29.7|28.4|28.5|29.5||29|30.1|29.5|32|31.8|32.2|31|31|31|30.9|31.8|33.1|37.1|36.9|36.7|38.9|38.8|39.7|41.1|45.2|39.5|39.6|37.1|36.1|35.9|32.6|46|47.2|46.1|45.9|48.8|46.1|47.4|48|51.5|44.2|44|41.7|43|43||43|41|41.4|42.1|42.3|41.6|40.2|40.4|41|40|36.1|36|39.6|42.9|46.4|42.9|44.4|37.8|34.5|31|28.1|26.9|24.9|28.3|29.4|28.9|31|27.2|22.3|22.9|23.6|24.2|22.85|23|23.15|22.95|22.75|24.55|24.8|25.9||||||||||||||||||||||||||||||
08507|11625|/equities/gulf-union|TADAWULALL|39.7|39.63|39.57|36.8|34.54|34.91|35.13|35.42|34.83|34.83|34.91|34.98|33.51|34.69|33.73|33.59|33.88|34.32|34.1|34.39|34.69|33.44|34.69|32.63|34.03|33.29|33.88|33.66|33.07||31.97|33.59|34.69|34.47|32.49|32.41|32.49|37.84|38.72|37.4|37.55|40.92|45.32|45.03|42.39|43.12|37.55|36.96|36.59|36.81|38.72|36.08|41.07|40.19|40.48|39.16|40.48|41.51|40.48|39.75|38.43|40.04|40.63|41.21|40.77|44|41.65|41.51|40.63|43.41|41.21|42.09|42.53|43.56|41.95|44.59|45.47|45.47|46.64||45.03|47.08|40.77|36.67|35.35|38.43|39.01|39.31|37.99||36.52|38.13|42.09|37.25|31.02|32.71|31.17|27.79|30.43|26.91|25.67|28.6|28.67|28.97|30.73|33.59|33.29|30.51|32.19|35.93|36.81|36.45|37.99|33.44|33.51|34.17|32.93|31.39|30.51|28.31|27.72|28.89|25.96|24.86|24.35|24.35|25.01|25.23|25.15|28.23||27.21|27.57|27.28|26.77|25.96|25.37|25.37|24.2|23.32||21.78|21.19|20.97|23.39|23.91|23.98|24.42|24.79|25.3|25.52|26.25|25.01|27.87|28.23|28.01|28.16|27.72|29.04|27.13|26.91|25.15|23.54|20.39|18.7|17.23|16.57|22.22|23.32|23.91|22.15|25.23|25.74|26.33|26.18|26.18|25.89|25.81|25.81|26.69|26.47||26.25|25.96|26.62|27.13|27.28|28.6|28.75|28.6|29.19|28.82|30.29|30.58|33.66|32.27|30.73|30.29|30.07|29.77|30.58|29.33|30.21|30.07|27.35|29.33|33.59|34.83|35.2|36.59|36.96|37.4|38.13|38.13|38.28|37.69|38.28|38.87|39.45|41.65|39.89|41.21|40.48|37.25|38.72|39.6|38.57|41.95|42.68|41.07|39.6||45.32|46.93|45.47|46.2|44.73|44.88|46.05|40.92|39.75||36.45|33.44|32.05|35.05|34.32|39.31|35.2|35.27|35.27|34.61
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|69.75|69.69|71.79|67.47|66.82|71.36|70.23|67.27|63.86|60.91|60|55.91|56.36|52.95|53.86|52.5|53.18|52.5|52.27|53.18|53.64|53.18|52.73|55.45|55.45|56.82|57.73|56.82|57.05||54.77|59.77|57.27|57.5|56.82|50.91|52.5|59.09|59.55|59.32|58.64|57.5|54.77|56.36|54.77|52.27|52.73|54.09|52.27|53.41|49.55|46.82|49.09|48.18|46.82|45.68|44.82|42.27|41.82|44|43.64|41.09|41.45|40.09|41.09|39|40.36|39.36|39.45|39.27|38.36|38|38.82|38.91|39.18|36.55|35.45|37.18|38.09||35.09|35.45|37|37.36|37.45|40.36|40.91|40.18|39.55||38.27|39|38.18|35.09|34.91|37.18|34.18|31.91|34.91|32.82|31.45|35.73|37.64|37.27|39|42.18|42|42.36|39.64|43.09|44.91|44.64|45.45|45.09|44.27|43.45|43.36|43.91|46.14|50.68|45.68|54.77|50.91|50.45|53.18|44.64|45.91|43.91|37.09|32.27||31.09|31.09|31.91|30.91|32.09|32.91|31.91|30.27|30.45||29.27|29.91|29.45|32.09|32.09|32.73|33|33.91|33.64|33.09|34.09|33.18|35.73|35|33.82|32.55|32.73|32.18|31.82|30.09|29.64|30.27|30.18|28.27|28.45|22.36|30.09|31.55|33.27|32.36|36.36|35.55|38.27|37.73|36.45|36.73|35.18|33.36|31.55|31.64||33.64|34.55|36|34.73|36.09|38.73|40.45|38.82|38.73|38.82|39.36|38.36|38.45|38.73|39.45|38.36|36.91|35.91|36.27|34.82|35.45|35.55|35.27|35|31|32|32.64|34|32.82|31.27|32|31.73|31|30.82|29.73|28.82|27.91|28.09|27.91|27.55|28.36|27.91|28|28.36|27.73|28.82|29.09|28.45|28.64||29.91|30.09|32|29.18|30.18|30.45|29.73|29.82|29.91||29.09|28.91|28.91|29.91|29.09|31|30.91|31.82|31.91|28.82
08509|19032|/equities/hail-cement|TADAWULALL|24.85|25.2|24.45|24.95|24.6|24|23.5|23.45|22.85|22.65|22.55|22.7|22.55|22.1|21.65|21.3|21.6|21.5|21.35|21.2|21.45|20.75|20.45|22.6|23.15|23.05|22.95|22|22.3||21.7|21.95|21.75|21.7|20.95|20.1|21.35|23|22.65|22.1|21.6|20.85|20.9|21|20.7|20.2|20.3|21.4|21.2|21.35|21.4|20.95|21.3|21.65|20.3|19|19|19.15|19.15|19.35|18.95|18.4|18|18.45|18.35|18.95|19.2|18.7|18.85|18.85|18.65|18.8|18.95|19.45|18.75|18.05|18.45|19.1|18.6||18.05|18.7|19.1|19.3|19.5|20|20.65|20.45|21.1||19.5|18.1|17.6|16.6|16.9|17.25|17.6|16.85|17.6|17.05|16.5|19.5|19.85|20.15|21.55|22.7|22.45|22.25|22.4|24.7|24.5|22.5|22.15|20.8|20.35|18.15|18.05|18.35|18.3|17.95|17.45|17.15|16.7|15.25|15.4|14.45|15|14.15|14.05|13.15||12.8|12.7|12.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|71.64|74.34|74.81|73.13|74.23|73.34|68.11|66.45|66.96|64.41|64.41|60.59|59.18|57.91|57.4|58.42|59.44|56.89|56.25|56.25|56.12|58.67|58.16|58.8|58.8|57.4|57.27|57.02|63.27||62.76|62.5|59.95|61.1|59.31|56.12|56.76|60.71|61.61|57.65|56.51|57.65|57.78|60.33|61.22|60.71|63.27|59.82|58.67|58.67|58.42|54.08|54.85|52.81|56.76|56.12|56.59|54.96|53.34|52.88|52.76|51.72|49.4|49.17|48.35|47.08|47.31|47.54|47.66|47.54|47.66|47.66|47.31|47.77|46.38|45.8|44.76|46.38|48.7||48.93|49.4|48.24|48.59|46.85|46.38|47.19|45.57|46.27||46.03|43.14|42.32|44.53|40.35|40.35|40.35|40.7|41.63|41.16|41.74|40.58|39.66|40.82|40.12|39.89|42.32|43.02|40.7|41.51|41.86|41.51|42.21|42.67|42.09|43.14|42.56|43.14|42.56|40.35|39.66|44.3|41.28|40.24|39.89|37.8|37.34|34.79|34.32|34.67||35.37|35.02|35.25|34.32|33.51|34.79|34.67|34.9|35.48||35.71|36.87|37.11|36.29|36.53|35.59|35.8|36.32|36.32|35.69|35.06|34.86|35.59|35.9|35.48|36.53|34.65|35.38|33.71|34.23|33.6|33.4|32.56|31.41|32.98|30.58|34.13|34.86|36.11|34.96|35.48|34.02|34.13|33.81|32.98|32.56|31.62|31.62|32.04|32.14||32.25|32.14|32.87|31.2|31.83|32.04|32.77|33.81|33.4|33.08|32.98|32.56|33.92|32.35|33.19|33.4|31.73|31.93|31.83|30.37|30.68|31.1|30.47|29.33|26.09|25.99|26.4|26.72|27.24|26.51|26.3|25.88|25.57|25.46|25.36|24.52|24.52|23.79|23.69|23.48|24.21|||||||||||||||||||||||||||||
08511|1178933|/equities/international|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08512|11743|/equities/jabal-omar|TADAWULALL|48.6|46.3|42.2|42.5|40.9|41.6|41.5|42|43.4|44.5|38.1|37|32.7|32.6|31.5|31.4|31.3|31.7|29.9|29.5|29.8|29.7|28.7|30.1|30.4|30.7|32|31.7|31.9||30.4|30.9|30.7|31|30.5|28.4|29.8|33.5|32.8|33.8|34.1|34.8|32.4|31|28.7|28.9|28.5|29.1|28.3|28.9|29|26.9|25.8|25.7|25.5|24.5|25.2|26.6|26.2|24.45|23.4|22.45|22.4|22.9|22.7|21.45|21.6|20.9|20.35|21.2|20.2|19.15|18.8|19|18.7|18.4|18.8|19.95|20.45||20.3|19.7|19.5|19.1|18.9|19.75|20|19.9|20.65||19.75|18.95|19.1|18.25|17.7|17.8|19.05|17.1|17.5|17.05|16.5|18.6|19.6|19.45|19.85|22.7|22.9|21.15|18.6|19.4|19.5|17.85|17.2|16.15|16.45|15|14.6|13.6|13.55|12.5|12.15|12.2|11.95|12.25|11.95|11.95|11.65|11.7|11.7|11.6||11.55|11.7|11.7|11.85|11.85|11.9|12|11.9|12||11.55|11.3|11.5|12.25|12.4|12.35|12.25|12.55|13.45|13.55|13.95|13.85|14.85||14.82|14.6|14.07|14.2|13.54|13.76|13.67|13.54|13.18|13.14|12.6|11.89|14.25|14.34|14.38|14.47|14.82|15.09|15.27|15.27|15.36|15.67|14.29|14.25|14.25|14.34||14.42|14.73|15.18|14.6|15.18|15.67|16.11|16.24|16.24|16.24|16.2|16.16|16.07|16.16|16.11|16.16|16.16|16.33|16.33|16.24|16.2|16.11|15.89|15.8|15.84|17.31|17.66|17.62|17.44|17.58|17.66|17.84|17.8|17.71|17.62|17.44|18.02|18.51|18.6|18.86|16.87|16.78|16.78|16.64|16.55|16.73|16.82|16.78|16.51||16.78|16.73|16.82|16.91|17.04|17.58|17.97|18.29|18.06||16.95|16.73|16.78|16.47|16.24|16.91|16.87|16.6|16.64|16.69
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|15.11|15.19|15.09|15.12|15.07|15.94|14.62|14.91|15.24|14.32|13.54|13.28|13.2|13.24|13.09|13.43|13.61|12.49|12.02|12|12.17|12.32|11.89|12.34|12.25|12.2|12.35|11.69|12.31||11.18|11.59|11.25|10.9|10.59|10.46|10.69|10.7|10.74|10.5|10.4|10.15|10.2|10.09|9.85|9.65|9.68|9.69|9.53|9.49|9.34|8.78|8.79|8.56|8.63|8.53|8.36|8.2|8.13|7.79|7.75|7.74|7.74|7.75|7.78|7.75|7.75|7.84|7.98|8|7.94|7.7|7.83|7.74|7.68|7.59|7.6|7.83|7.81||7.85|7.9|7.75|7.89|7.64|7.68|7.76|7.78|7.88||7.64|7.5|7.45|7.54|7.45|7.45|7.48|7.43|7.65|7.7|7.69|7.75|7.65|7.58|7.61|7.95|8.03|7.75|7.6|7.71|7.75|7.51|7.65|7.53|7.05|7.03|7.04|7|7.05|6.84|6.84|6.91|7.15|6.98|7.25|7.06|6.83|6.75|6.76|6.78||6.72|6.67|6.57|6|5.93|5.72|5.7|5.73|5.8||5.66|5.63|5.5|5.69|5.66|5.67|5.62|5.78|5.88|5.75|5.73|5.66|5.69|5.46|5.57|5.37|5.31|5.38|5.13|5.06|4.87|4.78|4.8|4.4|4.28|4.09|4.58|4.79|4.87|4.83|5.03|5.12|5.06|5.18|5.03|4.99|4.99|5.07|5.01|4.91||4.95|5.14|5.15|5.32|5.19|5.33|5.3|5.37|5.31|5.29|5.37|5.38|5.49|5.33|5.4|5.45|5.25|5.31|5.24|5.2|5.06|5.08|5.13|5.18|4.95|5.12|5.42|5.25|5.3|5.03|4.98|4.85|4.84|4.93|4.83|4.75|4.68|4.6|4.54|4.53|4.45|4.45|4.42|4.46|4.47|4.46|4.37|4.36|4.34||4.4|4.34|4.4|4.43|4.53|4.53|4.5|4.53|4.54||4.46|4.46|4.45|4.47|4.4|4.39|4.51|4.35|4.39|4.41
08516|11656|/equities/jazan-dev-co|TADAWULALL|20.28|20.38|19.31|19.23|18.45|18.4|18.45|18.1|18.1|17.7|17.7|17.65|17.55|17.35|17.15|17.1|17.15|17.25|17.25|17.05|16.8|16.75|16.55|16.5|16.8|16.4|16.25|16.15|16.2||16|16.15|16.25|16.2|15.8|14.45|15.25|17.15|17.1|16.85|16.95|17.05|16.75|17.1|17.1|16.35|16.25|17.15|17.2|17.8|16.35|16.1|16.65|16.8|16.6|16.1|16.1|15.85|16.35|16.2|16|15.2|15.4|14.9|14.95|14.9|15.6|15.4|15.75|15.75|15.5|15.35|15.45|15.35|15.6|14.85|14.8|15.4|15.65||14.75|15.05|15.55|16.45|16.95|18.55|18.3|17.7|17.5||16.9|17|17.05|15.2|14.8|15|15.45|14.6|16.15|15.3|14.6|18.1|18.85|18.95|20.35|22.4|21.45|20.35|22.05|23.8|24.1|24.25|24.65|24.85|23.65|24.35|25|26|27.5|26.3|27.9|28.6|29.2|30|31.5|31.4|34.4|27.6|28.2|28||26.4|22.05|21.55|22|19.5|19.65|19.8|19.95|18||16.95|17.8|17.7|19.3|19.95|20.4|19.95|20.6|20.6|19.95|20.55|21.4|22.9|21.9|22|21.35|20.65|19.95|19.6|20.95|17.8|17.6|17.45|16.3|15.6|15.55|18.4|16.5|16.25|14.8|15|14|13.55|13.35|13.4|13.25|13.2|12.9|12.8|12.9||13.35|13.55|13.75|13.95|14.3|14.35|14.45|13.8|13.75|13.4|13.4|13.5|14.2|14.1|14.65|14.65|14|13.6|13.35|13.6|13.7|13.85|12.15|12.8|12.8|13.95|14.4|15.1|15.5|14.6|14.45|14.8|14.8|14.9|14.85|14.2|13.95|13.75|13.45|13.15|13.35|13.8|13.8|14.1|13.5|13.45|13.05|12.95|12.95||13.05|12.75|12.4|12.2|11.4|11|11.1|11.15|10.9||10.65|10.5|10.15|10.85|10.9|11.25|11.5|11.85|12.35|11.65
08517|19023|/equities/jouf-cement|TADAWULALL|22.85|22.01|21.34|21.32|21.41|21.59|21.35|21.29|21.47|21.65|21.29|20.87|20.93|20.93|20.69|20.75|21.05|21.11|21.11|20.93|21.11|20.99|20.99|21.53|21.83|22.01|21.95|21.95|22.24||22.18|22.84|22.48|22.84|22.6|21.65|22.07|22.24|21.05|20.69|20.57|20.39|20.51|20.63|20.39|20.27|20.45|21.83|21.77|21.47|21.41|20.45|20.75|21.47|20.99|19.85|19.79|19.67|19.61|19.61|19.55|19.37|19.55|19.73|19.67|19.73|19.67|19.61|19.79|19.73|19.73|19.55|19.43|19.25|18.84|18.42|19.31|19.85|20.15||20.27|20.33|20.75|20.81|21.11|21.53|21.59|21.35|21.59||20.57|20.63|20.15|19.85|20.33|20.39|20.33|19.61|20.09|19.91|19.85|21.77|20.69|21.29|22.54|23.38|23.26|23.38|22.72|24.1|23.62|22.84|22.96|22.24|21.77|20.99|19.91|20.09|19.61|18.66|18.06|18.12|18.24|18|17.82|16.68|16.86|16.74|16.74|16.68||16.68|16.74|16.74|17.4|16.92|17.34|17.52|17.16|17.4||17.1|17.4|17.4|18.06|17.04|17.28|18.18|19.55|19.61|19.49|19.97|19.67|20.21|20.09|16.92|17.1|15.91|15.19|15.01|14.77|14.17|14.17|13.63|12.38|12.08|11.18|13.63|13.81|13.75|13.63|14.53|14.65|14.83|14.59|14.59|14.77|14.65|15.13|14.35|14.47||14.53|14.59|14.83|14.95|15.37|15.55|15.85|15.79|15.25|14.83|14.59|14.59|15.31|14.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08518|19030|/equities/kec|TADAWULALL|21.65|21.4|21.2|21.8|21.25|20.9|21.55|19.85|19.7|19.9|18.45|18.1|17.4|17.6|17.4|17.6|17.95|17.5|17.55|17.35|17.75|17.3|17.15|17.65|16.9|16.35|16.1|16.2|16||14.6|14.8|14.7|14.85|14.35|13.85|14.6|15.95|16|15.85|15.4|15.1|14.45|14.25|14.3|14.35|14.5|15.6|14.9|14.55|14.75|14.1|14.85|15.35|15.25|14.95|14.75|14.35|13.9|13.05|12.65|12.6|13.15|13.35|13.55|13.2|13.25|13.2|13.85|14.45|13.15|12.95|13.1|13.1|13.1|12.55|12.5|13.5|14.4||13.75|14.05|14|14.6|15.45|17.25|17.85|17.75|18||18.2|18.3|17.45|15.6|15.6|15.95|15.95|14.95|15.25|15.1|14.4|19|19.95|19.25|20.35|21.7|18.7|16.15|19.7|20.05|18.6|17.6|15.85|13.35|12.85|12.85|12.3|11.95|12.1|11.7|11.85|10.95|10.6|10.95|10.75|8.8|9.4|9.85|9.55|8.55||8.65|7.7|7.05|7.2|7.15|7.55|7.15|7.05|7.05||7.1|7|6.85|7.7|7.75|7.8|7.9|8.05|8.05|7.9|8.15|8.2|8.85|8.7|8.85|8.65|8.05|7.8|7.65|7.45|7.4|7.55|7.05|6.9|7|6|7.45|7.75|7.8|7.65|8|8.05|8.15|8.1|8|8.05|8.05|8.05|8|8.05||8.35|7.75|7.9|8|8.05|8.45|8.7|8.7|8.7|8.65|8.6|8.7|9.05|9.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08519|11746|/equities/kingdom|TADAWULALL|26.8|28|27.3|25|24.35|22.4|22.8|22.75|22.85|23|23.25|23.65|24.15|24|24.4|24.05|23.5|22.5|24.45|24.7|23.35|23.3|22.65|22.5|21.6|22.9|22.2|21.05|20.25||20.05|19.8|19.25|18.6|17.75|16.15|17.2|17.75|17.95|18|17.65|17.95|18|18.25|18.25|18.65|19|19.75|18.7|18.75|17.7|16.75|16.9|17|16.7|17.75|18.1|18.95|19.05|19.05|19.25|20.15|20.15|20.4|21.2|20.45|20.1|19.65|19.95|20|20.35|19|17.95|17.2|17.5|17.2|16.45|16.75|17||15.5|14.95|14.1|14.8|14|15|15.35|13.05|13.4||11.85|12|12.05|11.8|11.65|11.6|12.05|12|12|12.2|10.5|10.85|11|11.35|11.8|12.05|12.3|12.1|12.2|12.6|12.4|12.35|12.2|11.05|11.05|11|11.1|11.2|10|9.75|10|9.7|9.5|8.95|8.45|7.6|7.35|7.25|7.3|7.3||7.2|7.2|7.25|7.2|7.25|7.5|7.4|7.45|7.4||7.35|7.35|7.35|7.85|7.75|7.9|7.9|8|8.05|8.15|8.5|8.75|8.85|8.85|8.65|8.7|8.55|8.6|8.8|9.1|9.05|9.1|9.4|9.05|7.95|6.9|8.75|10.2|10.25|9.4|9.05|9.1|8.95|8.65|8.2|8|7.8|7.85|7.75|7.8||7.8|7.9|7.85|7.9|7.9|7.9|8|8|7.95|8|8.15|7.7|7.8|8|8.05|8.1|8|8.05|8.05|8.1|8.2|8.5|8.4|8.25|8.35|8.7|9|9.3|9.3|9.55|9.35|9.4|9.35|9.5|9.6|9.75|10.7|11.3|12||12.49|12.92|11.98|10.29|8.76|7.99|8.07|7.99|7.91||8.41|8.41|8.41|8.5|8.76|8.67|8.93|8.24|7.91||7.74|7.65|7.48|7.74|7.57|7.82|7.91|7.74|7.82|7.57
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|11.23|11.52|10.94|10.84|10.89|11.33|11.39|11.3|11.14|11.3|10.71|10.09|10.12|9.69|9.38|9.78|10.18|10.37|10.03|9.9|9.93|9.81|9.25|9.19|9.16|9.1|8.79|8.64|8.7||8.67|8.6|8.82|8.91|8.85|8.57|8.73|9.22|9.25|8.82|8.7|8.85|8.48|8.98|9.19|9.1|9.13|9.35|9.44|9.47|9.56|9.56|9.84|9.69|9.81|9.78|10.55|10.62|10.49|10.31|10.12|10.34|10.31|10.37|10.55|10.52|10.46|10.65|10.65|10.8|10.21|10.24|10.18|10|9.66|9.66|9.56|9.66|10.24||9.87|9.9|9.75|10.06|9.78|10.06|10.12|10.21|10.46||10.24|9.87|9.59|9.29|9.25|9.44|10.15|9.32|9.47|9.25|9.13|9.38|9.53|9.78|9.75|10.24|10.4|10.65|10.62|11.61|10.99|10.77|10.74|10.46|9.63|9.47|8.73|8.91|8.94|8.17|7.86|7.8|7.71|7.77|7.89|7.95|7.95|7.74|7.71|8.02||8.23|7.77|7.57|7.57|7.61|7.92|8.36|8.11|8.39||8.2|8.02|7.69|8.08|8.14|8.2|8.08|8.36|8.42|8.2|8.51|8.39|8.54|8.57|8.42|8.51|8.42|8.54|8.23|7.72|7.86|7.61|7.34|6.96|6.93|6.17|7.12|7.43|7.35|7.23|7.54|7.16|7.38|6.9|6.75|6.78|6.69|6.78|6.51|6.62||7.09|6.96|7.03|6.75|7.13|7.01|6.73|6.82|6.87|6.61|6.11|5.91|6.13|6.04|6.16|5.62|5.48|5.56|5.28|5.42|5.71|5.51|5.28|5.15|5.06|5.74|6.16|6.48|6.25|6.02|5.91|5.82|5.88|5.85|5.69|5.52|5.48|5.22|5.26|4.91|5.17|5.2|5.34|5.39|5.4|5.35|5.6|5.52|5.17||5.57|5.59|5.59|5.79|5.69|6|5.65|5.17|5.23||5.06|4.74|4.66|4.41|4.32|4.6|4.66|4.8|4.72|4.61
08523|11696|/equities/natl-metal|TADAWULALL|38.48|38.01|38.42|34.58|32.19|31|30.27|29.63|30|28.81|29.08|28.63|27.62|27.71|27.71|27.98|27.98|28.17|28.35|28.44|27.89|28.26|28.35|27.71|27.62|27.98|27.53|27.53|27.71||26.89|28.08|27.71|28.53|27.8|25.52|26.8|33.29|33.56|33.84|33.29|33.29|33.01|32.47|33.01|32.74|31.28|32.47|32.01|32.65|32.1|32.1|32.65|33.01|32.74|31.55|34.2|31.37|31.92|32.19|30.36|28.81|29.45|30|28.08|26.61|28.72|26.52|25.24|24.88|24.05|23.6|24.05|23.23|22.95|22.22|23.32|24.05|24.33||23.87|23.87|24.05|24.69|25.33|26.34|26.8|25.88|26.25||25.42|25.79|24.6|22.5|22.27|22.59|22.95|20.94|23.23|20.9|20.26|23.87|25.24|24.42|27.25|29.54|28.81|28.1|29.68|32.84|33.34|30.84|30.35|30.18|29.6|29.85|28.43|29.43|28.77|28.52|26.94|28.27|28.68|28.68|27.1|27.35|29.76|29.1|33.26|30.76||29.18|30.76|26.36|25.69|24.78|20.04|19.79|19.45|18.75||17.88|18.42|17.79|19.41|19.95|19.66|20.54|21.87|21.53|21.53|21.95|22.36|23.78|23.11|23.94|23.94|22.45|21.7|21.03|21.78|21.7|22.36|22.28|20.62|20.41|26.19|27.69|25.11|24.94|24.94|27.19|27.44|27.19|25.03|23.78|23.69|20.7|21.87|19.29|20.66||17|16.17|15.59|15.21|17.5|16.63|17.13|17.04|16.96|17|16.54|15.84|16.96|17.38|17.54|17.5|16.88|17.46|17.17|16.75|17|16.88|16.34|16.05|15.42|17.63|18.54|19.7|19.75|20.08|20.33|20|19.87|19.91|19.87|19.16|19.16|19.25|19.75|18.83|19.29|19.54|20.04|20.87|20.95|21.03|21.87|21.62|21.78||22.12|22.28|21.87|22.12|22.7|22.7|22.95|22.95|22.7||22.03|21.45|21.2|22.45|21.62|23.2|23.2|23.53|23.11|22.03
08524|11615|/equities/malath|TADAWULALL|35.94|36.02|37.05|35.38|34.33|33.4|33.47|33.4|33.47|33.63|33.86|33.86|31.91|32.93|31.84|32.93|32.3|32.93|33.08|33.63|31.37|29.65|29.65|29.65|29.81|29.81|30.2|29.81|30.04||29.57|30.82|31.91|31.76|31.13|28.4|29.49|32.69|32.77|32.54|32.54|32.15|30.9|31.21|31.21|31.29|31.37|33.16|33.47|33.79|34.96|32.77|35.89|34.72|34.49|34.49|35.27|35.58|34.49|34.49|33.55|33.86|34.1|34.8|34.25|34.64|34.96|35.03|35.74|35.74|35.97|36.6|38.86|34.8|34.49|32.69|35.11|36.52|37.45||36.36|36.6|37.14|36.52|37.3|38.7|39.01|38.31|38.62||36.21|38.08|38.78|37.69|35.5|35.27|32.69|30.04|34.72|32.69|29.65|34.49|35.11|33.86|37.38|41.35|41.51|41.35|45.88|49|50.87|47.6|44.32|35.19|34.96|34.33|33.71|32.62|32.15|28.64|27.54|27.86|26.76|26.3|25.91|25.13|26.92|26.92|26.53|27.7||25.83|26.3|26.76|26.06|25.36|25.36|25.13|24.19|23.41||22.24|21.85|21.61|23.64|24.5|24.73|24.73|25.13|25.28|24.97|26.06|24.89|27.7|27.93|27.93|28.32|27.39|28.09|27.93|27.78|25.2|24.34|22.47|21.3|18.8|17.63|24.03|24.97|25.44|24.73|27.23|27.15|28.01|26.69|25.52|25.52|25.13|25.05|25.28|25.05||25.2|25.28|25.44|25.36|26.14|25.13|25.67|24.66|24.58|24.66|23.72|23.72|24.58|25.2|26.84|25.75|25.44|26.22|25.75|26.06|26.61|27.93|24.97|26.61|27.86|31.84|33.01|36.28|36.44|36.67|38.94|39.01|38|37.61|38|36.99|37.14|38.16|38.31|38.31|39.01|38.7|40.42|40.42|39.95|41.04|42.76|41.67|41.67||44.79|45.41|47.29|50.25|47.13|47.91|45.72|44.79|45.1||39.95|38.7|38.39|40.57|39.17|44.94|43.23|43.85|45.41|43.85
08525|11729|/equities/makkah-constru|TADAWULALL|87.5|88.5|85.75|84.25|83.5|84.25|83|82|84.5|78|68|68.25|67|67.25|67.25|68.25|67.75|70.25|70.75|62.75|62.75|63|62.25|64|64.5|64.25|67.75|67.5|68||67.75|66.5|68|66.25|65.75|64.25|66.5|68.25|68.75|70.25|71.25|70.75|67.75|67.75|69.5|71.5|74|67.5|60|54.25|52.75|49.9|49.5|48.6|44.5|43|42.8|42.6|43.2|41.6|41|41.1|40.8|41|40.7|40.5|40.5|40.1|40.4|41.7|41.1|41.3|40.1|40.1|40|39.5|39.7|39.4|39.6||39.1|39.7|39.9|40|39.5|40.2|40.7|40.7|40.4||40|39.7|40.1|39|41.6|41.3|40.8|39.2|39.2|39|38.7|39.2|39|38.9|38.1|39.3|39.5|37.9|37.7|38.8|38.8|38.8|38.9|38.5|38.1|37.4|36.8|35.7|35.6|35.1|35.1|36|34.6|35|34.9|34|33|32.9|33|32||31.8|31.6|31.3|31.5|31.5|31.4|31.4|31.4|31.8||31.1|33.5|32.8|33.1|33|33.4|32.6|32.1|31.7|31.1|31.1|30.8|31.8|31.2|31.6|32|31.3|31|30.5|30.6|30.5|30.2|29.9|29|29|27.5|30.3|30.9|31|30.6|31.5|31|30.6|30.3|30.1|30.3|30.1|29.8|30|29.7||30.2|30|31|30.5|30.5|30.8|29.5|29.1|29|28.9|28.7|28.8|29.1|29.4|31|31.2|29.9|30|29.7|29.2|30.1|30.4|28.9|27.8|27.9|29.1|29.7|30.1|30.1|29.9|29.7|30.4|29.7|29.8|29.1|29.2|29.3|29.7|29.1|28.6|28.4|28.1|27.6|27.1|27.2|26.9|27.1|27.2|27||28|28.1|27.9|28.7|29.7|29.7|29.8|30|30.1||29.3|28.5|28|29.8|28.6|33.3|33.8|32.1|30.8|30.2
08526|11616|/equities/medgulf|TADAWULALL|65.25|64.43|63.22|64.24|60.36|60.72|60.36|65.79|63.8|59.45|56.55|55.83|52.38|48.94|49.84|49.48|57.82|57.82|60.9|59.99|55.64|53.83|55.28|55.46|58.18|55.1|55.46|52.74|49.12||48.94|49.3|49.48|48.58|51.66|43.05|43.23|45.13|43.77|44.68|43.32|41.69|39.6|37.88|37.34|37.34|38.33|39.51|38.33|38.72|39.59|38.28|39.73|39.88|39.44|41.04|41.76|42.49|41.18|42.2|40.6|39.73|38.43|37.12|37.85|39.01|39.15|39.59|40.31|40.75|40.75|40.89|40.89|34.22|34.29|31.61|33.35|35.96|36.25||36.54|36.69|35.6|35.45|36.11|37.41|38.14|37.56|37.7||35.67|35.89|35.38|36.11|42.63|42.63|43.07|42.05|44.37|44.37|43.65|43.94|42.92|42.34|43.94|46.84|47.42|48.87|49.01|51.19|52.35|51.62|52.64|48.87|47.42|48.29|47.13|45.97|44.81|43.36|43.5|41.76|39.15|40.02|39.15|36.98|36.69|36.69|36.25|37.56||36.54|37.12|38.28|38.57|37.27|37.56|37.56|35.67|35.89||36.25|36.54|36.4|39.59|39.44|41.33|41.91|42.05|42.05|41.04|42.05|41.62|43.21|42.92|42.63|45.1|41.76|41.91|41.76|45.53|42.49|43.36|40.6|39.15|38.14|32.34|43.07|44.37|42.34|42.78|42.63|41.62|39.15|39.88|40.46|40.89|41.04|40.02|40.02|39.44||39.3|37.27|36.25|39.88|38.14|37.85|36.54|33.71|33.21|32.92|32.34|31.83|32.19|34|35.45|34.8|34.37|33.64|33.21|32.41|32.26|31.47|31.03|31.76|34.08|38.72|40.31|42.63|43.5|47.42|49.16|48.58|44.81|41.33|40.17|40.6|38.43|38.28|37.41|35.82|36.25|36.4|38.43|36.54|36.11|35.53|36.83|35.89|33.64||36.83|37.56|38.28|39.15|38.43|39.3|36.25|35.24|35.16||32.99|31.61|30.67|33.35|32.12|37.27|36.98|37.56|39.15|39.73
08527|1141642|/equities/mefic-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08528|11709|/equities/mesc|TADAWULALL|16|15.8|15.5|15.85|15.25|14.95|14.75|14.55|14.25|14.1|14.2|14|13.9|14.1|14.45|14.7|14.15|14.1|14|13.5|13.45|13.4|13.45|13.45|13.5|13.8|13.55|13.25|13.35||13.05|13.35|14|14.9|14.25|13.95|14.65|17.23|17.06|17.1|17.1|16.48|16.39|16.48|17.32|17.46|17.15|15.99|16.44|15.59|15.55|14.97|16.26|16.44|16.04|15.73|16.3|15.99|16.04|15.33|14.75|15.06|15.42|15.82|15.91|15.77|16.44|16.04|16.22|16.44|16.13|16.13|16.39|15.91|16.26|15.86|17.41|17.77|18.65||17.94|19.18|18.96|20.2|19.72|19.05|18.56|18.3|18.74||18.56|17.85|18.34|16.88|15.95|15.99|16.79|15.28|15.06|14.22|14.09|16.22|16.88|17.28|18.21|18.61|18.92|17.41|19.05|20.34|19.27|19.23|19.67|18.39|17.99|16.61|16.39|16.39|16.44|15.28|15.28|14.89|14.4|14.31|14.89|14.13|14.62|13.69|14.22|13.78||12.89|12.98|13.51|14.13|12.67|13.56|12.67|12.45|12.89||12.8|12.01|11.47|12.98|13.25|13.51|14.22|15.15|15.15|14.97|15.51|15.77|17.23|16.04|16.22|15.68|15.46|15.02|14.66|14.93|14.53|14.44|14.13|13.25|12.63|11.74|15.2|15.46|14.58|13.87|15.02|15.55|15.99|16.13|16.22|16.13|15.73|14.58|14.31|13.91||13.78|14.13|14.18|14|15.86|16.13|16.48|16.44|16.26|16.3|15.37|15.51|15.68|16.35|16.84|16.53|16.26|17.72|17.68|18.08|18.96|18.56|18.34|18.16|17.94|20.29|20.38|21.66|22.59|23.13|28.18|27.65|28.35|28|29.06|28.09|27.38|28|27.73|27.29|27.91|27.56|29.68|30.84|30.84|31.28|32.61|31.99|32.16||33.76|33.41|32.78|33.94|34.29|35.27|37.92|37.57|38.19||37.22|36.6|34.73|34.38|32.52|35.35|35.53|36.86|36.77|35.8
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08530|953109|/equities/middle-east-paper-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|23.6|23.96|23.12|22.97|23.06|23.12|21.94|20.88|21.38|21|19.88|21.94|21.75|21.38|21.75|22.31|21.62|22.5|22.75|23.5|22.69|22.62|22.12|22.75|21.56|22.12|22.38|21.56|21.5||20.44|21|20.31|19.75|19.75|18.75|19.5|20.25|20.62|19.69|20.25|19.5|18|18.06|18.56|17.12|17.38|17.75|17.75|17.62|16.81|16.94|16.12|17|15.75|16.5|17|15.94|15.94|16|15.44|15.12|14.69|14.81|13.81|13.38|12.75|13|13.31|13.44|13.69|13.31|13.31|12.75|12.69|12.47|12.5|13.06|12.75||12.94|13.5|13.44|13.69|13|12.88|12.81|12.94|13.06||13|12.32|12.5|12.18|11.75|11.6|11.62|11|11.95|11.9|11.62|11.75|12|12.18|12.56|12.62|12.69|12.62|12.62|13.62|13.03|12.84|12.75|13.03|12.75|12|11.78|11.56|11.25|11.34|11.47|11.75|11.38|11.66|10.94|10.44|10.56|10|10.25|10.16||10|9.78|9.34|9.34|9.22|9.41|9.53|9.5|9.66||9.62|9.69|9.88|10|10.19|10.38|10.44|10.38|10.53|10.28|10.31|10.44|10.59|10.22|10.12|10.09|10.16|10.12|10|9.03|8.53|8.47|8.47|8.06|8.22|7.12|8.56|9|9.03|8.44|9.09|8.88|9|8.91|9|8.88|8.22|8.19|8.28|8.28||8.38|8.09|8.22|8.44|8.75|8.53|8.47|8.44|8.38|8.56|8.44|8.38|8.53|9|9.03|9.34|8.16|8.41|8.41|8.31|8.03|8.41|8.22|8.5|7.78|7.69|8.31|8.5|8.5|8.38|8.09|7.91|7.72|7.81|7.97|8.12|7.84|7.62|7.66|7.28|7.28|7.31|7.56|7.62|7.56|7.66|7.47|7.22|6.72||7.09|7.03|6.94|6.88|7.25|7.5|7.59|7.59|7.56||7.34|7.09|6.53|||||||
08532|1054997|/equities/mulkia-gulf|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08533|1054998|/equities/musharaka|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|33|33|33.09|32.73|31.18|31.45|30.82||27.51|26.81|26.1|26.03|26.73|25.71|24.94|25.95|25.64|23.53|23.53|23.45|23.53|23.69|23.69|23.22|23.06|22.05|22.52|22.05|22.21|21.9|21.82|22.6|21.9|21.51|20.73|19.95|20.34|22.21|21.82|21.82|21.82|21.74|21.58|21.12|20.73|20.88|20.1|20.73|20.57|20.73|19.95|19.32|20.1|19.71|20.03|20.03|20.73|22.05|21.12|19.25|19.29|19.32|19.95|20.18|19.95|20.1|20.34|20.65|21.58|22.05|21.35|21.27|21.19|20.65|20.57|20.03|21.19|23.38|23.53||23.77|24.08|23.84|25.09|24.23|24.23|24.31|24.47|25.01||24.16|23.92|24.23|24.08|22.29|22.52|22.44|21.58|23.22|22.68|22.68|23.22|23.14|22.75|23.38|24.16|24.31|24.16|24.7|25.79|25.71|25.95|26.49|25.71|23.84|24.23|23.92|24.39|25.32|23.14|22.13|22.99|23.06|23.06|23.92|22.29|22.05|21.19|20.73|20.88||20.73|20.81|21.43|22.13|20.73|20.34|20.34|19.17|18.66||18.47|18.27|18.04|19.71|20.26|20.34|21.66|21.74|20.81|20.34|20.49|20.57|22.6|21.9|22.52|20.88|20.73|19.95|19.64|19.64|19.48|20.18|18.35|17.53|18|15.12|19.48|20.03|20.65|19.4|20.81|20.96|22.44|21.04|20.34|20.42|19.79|19.44|19.21|19.13||19.29|19.56|19.48|19.48|19.44|19.44|19.87|20.18|19.17|18.97|18.94|18.82|18.9|18.9|19.56|19.29|18.94|20.03|20.1|20.18|20.73|20.65|20.26|19.29|19.48|20.88|21.9|22.91|22.99|22.75|24.08|24.08|24|23.92|23.92|22.91|22.91|22.83|23.06|22.91|23.38|24.47|25.71|26.26|25.71|26.26|26.34|26.65|26.42||28.05|27.97|28.6|28.83|29.14|29.84|32.03|32.34|30.55||29.92|29.69|30|30.31|30|30.47|30.62|30.7|30.39|31.09
08535|40407|/equities/najran-cement|TADAWULALL|27.4|27.4|25.1|24.65|24.5|24.65|24.85|24.6|24.9|25.2|24.5|25.1|25.1|25.7|25.1|25.1|24.8|24.75|24.2|24.25|24.6|24.85|24.8|26.6|27.3|27.1|26.1|25.9|26||25.4|26.4|26.7|25.8|25.9|23.65|27.1|28.8|28.3|28|28.3|27.4|27.2|28.3|27.9|26.9|27|28.4|27.6|26.1|25.7|26.1|26|26.3|26.3|25.1|24.15|23.95|23.05|23.65|23.15|21.9|21.1|21.95|20.95|19.9|20.05|19.4|19|19.3|19.1|19.15|18.55|17.8|17.7|17.1|17.85|18.5|19.2||18.9|18.5|20.6|20.9|21.35|21.25|21.4|21.85|22.35||21.55|21.9|21.9|21.35|21.55|22|22.6|21.7|21.35|20.65|20.7|22.25|22.3|22.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08536|11695|/equities/nama-chems-co|TADAWULALL|15.7|15.7|15.85|15.9|15.75|15.65|15.2|14.7|14.3|14.25|13.75|13.35|13.3|13.3|13.25|13.4|13.7|14.25|14.4|13.9|13.45|13|13.1|12.75|12.65|12.4|12.25|12.1|12.45||11.95|12.25|12.2|12.25|11.75|11.25|11.55|12.9|12.75|12.4|12.3|12.35|12.05|12.2|12.2|12.15|12.15|13.1|12.6|12.35|12.35|12|12.55|12.65|12.7|12.95|13.3|13.1|13.25|13.05|12.75|12.9|13.3|13.45|13.4|13.3|13.55|13.4|13.55|14|13.3|13.05|13.45|13.3|13.55|12.25|12.85|13.6|14.35||13.7|14.05|13.9|14.4|14.95|16.15|16.85|16.6|17.1||15.75|16.1|15|13.15|13.2|13.6|14.45|13.8|15.75|14.8|14.35|15.85|17.1|19.6|18.4|23.5|22.6|23.25|21.95|22.05|15.3|15.9|15.2|14.7|14.2|14.8|14.05|14.2|13.9|12.75|12|10.55|10|9.8|10|9.85|9.55|9.15|9.05|9.15||9.1|9.15|9.15|9.5|9.25|9.35|9.4|9.35|9.45||9.15|9.35|9.05|10.25|10.5|10.7|10.85|11.05|11.1|10.85|11.1|11.4|12.05|11.5|11.2|11.25|11|10.9|11.5|11.4|11.05|10.85|10.25|9.5|9.25|8.6|10.65|10.9|11.1|10.5|11.1|11.4|12|12.1|11.15|10.6|10.2|9.9|9.85|9.9||9.9|9.85|9.85|9.85|9.95|9.75|9.85|9.7|9.4|9.25|9.2|9.1|9.3|9.4|9.5|9.3|9.4|9.45|9.3|9.5|9.7|9.8|9.65|9.8|9.55|10.75|11.15|11.05|10.45|10.1|10.85|10.3|10.5|10.3|10.4|10.05|10.15|9.9|9.85|9.65|10.05|10.05|10.55|10.75|11.1|10.85|11.1|11.05|10.9||11.5|11.45|11.4|11.6|11.9|11.9|11.7|11.25|11.25||11.05|10.7|10.3|10.9|10.75|11.35|11.4|11.45|11.2|10.95
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08538|1116144|/equities/national-company-learning|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08539|11684|/equities/nat-gypsum-co|TADAWULALL|35.6|33.3|32.4|31.1|30.8|31.1|30.4|29.6|29.9|29.2|29.2|29|29.1|29.5|29.6|29.7|30.5|30.7|30.8|31|30.8|31|30.8|30.8|30.6|32.6|32|32.4|31.6||32|32.1|29.8|30.3|29|27|28|31.9|31.4|30.9|30.8|30.6|29.7|30.3|31.2|30.6|31.3|33.4|33.6|32.2|33.1|32.7|35|31.5|30.3|27.8|29|28.6|28.5|26.7|26.9|28.9|26.6|27.1|27.6|27.5|28|26.6|27.1|27.8|27.2|27|26.9|27|26.8|25.8|26.5|27.5|27.4||27|27.3|28|27.9|27.8|29.3|30.4|29.4|29.5||29|29.4|29|29.1|28.2|27.8|29.9|27.2|27.5|27.1|26.6|28.4|29|28.6|29.8|31.5|31.1|32|32.5|34.8|36.3|36.2|36.7|35.7|35.1|34.9|34.5|34.8|34.6|34.8|34.6|35.1|31.5|28|28.2|27.7|27.5|26.6|26.6|27||26.8|26.5|26.3|27.6|27.2|27.7|27.9|27.5|27.8||27.1|27.4|27|28.8|28.8|28.7|29|30.8|31.1|30.5|30.8|30.9|32.2|32.2|31.4|31.4|30.7|30.2|29.8|31|31.1|33.6|31.9|29.1|28.3|27.1|29.7|30.4|30.4|29.6|31.4|30.3|31|31.2|30.5|30.9|30.8|29.5|28.1|27.8||27.9|27.7|28.4|27.3|27.2|29.8|30|30.3|29.9|29.8|29.2|28.8|29.1|29.7|30.1|29.7|30.5|31.3|31.3|31.8|33.1|32.4|31|31.9|31.6|34|35.4|36.8|37.7|36.2|39|38.9|42.7|42.1|41.7|41|40|40.1|40|39.6|39.8|39.5|38.9|38.8|39|38.3|39|38.3|38||40|40.7|40|41.2|44.1|44.3|44.9|44.8|44||42.8|42.2|41.6|42.1|41.8|44.6|43.8|44.2|43.4|42.5
08540|48637|/equities/northern-region-cement-co|TADAWULALL|25.2|24.7|24|24.05|23.6|23.9|24|23.9|25.1|25.1|25|24.8|24.55|24.3|23.5|23.55|23.45|23.5|23.2|23.1|23.05|23.1|22.9|23.3|23.3|23.45|23.15|23|22.9||22.45|22.75|23|23.2|22.85|21.35|22.05|23.95|23.4|23.45|23.55|23.15|22.7|22.3|21.25|20.85|20.6|21.15|20.85|20.8|20.75|20.25|19.6|19.95|19.3|18.2|18.9|18.9|18.95|19.45|19.85|21.7|22.4|21.6|21.2|27||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|19.77|19.72|19.52|20.04|18.91|20.38|18.63|18.07|18.63|18.49|18.84|18.35|18.7|17.93|18.28|19.96|21.43|21.99|17.79|16.78|15.65|12.61|11.77|11.77|11.77|12.01|11.8|11.17|11.21||10.79|10.72|10.75|10.75|10.44|10.3|10.75|11.42|11.31|11.03|10.96|10.96|11.21|11.24|11.14|11.14|11.21|11.38|11.24|11.21|11.28|11|11.24|11.21|11.24|12.71|12.92|12.61|12.47|12.01|11.91|11.91|11.94|12.15|12.26|12.22|12.33|12.15|12.92|12.78|12.5|12.47|12.75|12.26|12.19|11.91|12.19|12.75|13.27||13.45|12.29|12.57|12.82|12.99|13.8|13.69|13.59|13.94||12.92|12.82|12.61|12.01|12.5|13.1|13.41|13.2|13.8|13.73|13.73|14.43|14.74|14.85|15.3|15.9|15.97|16.04|17.51|18.49|18.49|18.63|17.93|17.48|17.3|16.53|15.87|15.83|15.69|15.58|16.6|15.83|16.29|16.01|15.58|15.44|15.62|15.3|15.44|15.87||15.87|15.83|16.08|17.41|17.16|17.13|17.58|15.76|15.65||15.02|15.2|14.85|17.58|17.34|17.44|18.7|19.33|18.84|18|18.7|18.98|19.54|19.61|19.33|19.47|19.96|20.59|16.99|16.85|16.5|17.27|16.11|15.48|15.02|12.82|16.5|17.2|17.2|15.69|16.53|15.73|16.6|16.01|15.73|15.87|15.69|16.11|15.2|15.65||16.01|15.76|15.76|16.04|16.74|16.78|17.37|17.58|17.37|17.2|16.36|15.87|16.64|17.41|17.79|18|17.79|19.89|19.68|19.19|20.45|19.61|18|17.72|17.44|20.8|22.06|23.89|24.52|24.17|25.92|23.96|23.89|24.38|24.45|24.24|23.53|23.11|23.04|21.71|22.62|23.04|24.45|24.38|25.22|24.87|25.99|24.52|24.38||26.06|26.2|26.34|25.99|26.48|25.43|26.83|25.36|24.45||24.52|22.76|23.18|23.11|22.62|23.25|22.69|22.55|22.06|21.22
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|28.6|28.8|28.7|28.7|27.9|28.3|28.1|27.9|28.5|29|28.7|28|27.6|27.6|28.1|29.9|26.9|27.4|26.3|25.2|25.7|26.5|24.65|24.95|24.95|24.45|24.05|23.6|23||21.7|21.4|21.05|21.8|21.4|20.45|20.9|21.9|21.85|21.95|21.95|21.65|21.3|22.9|22.85|22.8|23|23.5|23.8|23.85|23.3|21.25|20.95|20.1|20.15|19.8|20.1|20.45|20.65|20.2|20.5|20.6|18.9|18.9|19.6|19.85|19.9|20.1|19.85|19.75|19.85|19.25|19.7|18.9|19.9|19.25|19.3|19.6|22.1||22.25|20.75|21.75|22|21.5|22.1|22.55|22.25|22.9||22|21.15|19.7|18.5|18.65|18.8|19.7|19.3|21.9|21.45|21.5|23.85|24|24.85|24.3|25.9|25.2|24.15|24.75|25.9|25.8|26|26.4|24.5|24.2|21.85|20.75|21.05|20.95|20|20.4|21.1|20.9|20.5|20.85|21.65|22.2|21|21.1|21.7||21.55|21.55|21.5|21.7|22.15|22.45|22.1|20.7|21.7||18.95|20|20.45|21.6|21.9|21.55|22.25|22.2|22.15|21.4|22.35|23.1|23.75|22.55|22.8|23.1|23.3|23.2|22.8|22|24.05|24.15|21.7|20.9|19.75|17.95|20.9|22.25|23.1|22.2|23.85|23.35|23.1|22.8|22.55|20.55|20.05|20.45|19.3|19.5||20.55|19.4|18.85|18.8|18.3|18.6|17.7|17|17|16.1|15.55|15.3|15.65|16.6|16.95|14.6|14.3|14.95|14.7|14.9|15.75|15.85|15.35|15|15|16.25|17.8|18.45|18.2|18|18.1|15.2|15.15|15.4|15.2|15.2|14.9|15|14.95|14.25|14.9|14.95|15.5|15.75|16.05|15.5|16.05|16.05|16||16.8|16.8|16.2|16.25|16.3|17.1|15.6|15.15|15.25||14.4|14.45|13.55|14.4|13.95|14.4||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|92|91|91|90.5|90|90|90.75|90.25|90.5|95.5|94.5|94.5|94.25|92.75|89.75|89.75|87.75|87.75|88|90.25|92|90.75|90.5|93.25|92.25|89.75|85.5|85.5|84.75||84|84|84|84.25|84.75|83|84.75|85.5|85.5|84.75|84.25|88|87|85.75|84|82|81.75|82.25|82|80|80|79.5|79.5|79.75|78.5|78|78|79|79.25|79.5|82.5|81.75|81|80.75|81.5|78|80.5|79|80.5|81.75|81|81|81.25|79.75|79.75|77|77.5|77.75|78.25||78.5|76.25|76|75.75|75.75|77|77.25|77|77||75.75|79|81.75|80|80.25|80|79.75|77.5|78.5|77.75|77.75|80|79.25|77.5|79|82.5|83.5|81|79|81.75|79.25|83.75|86|90.75|85.25|80.5|80|75|74.5|72.75|72|73.5|73|72.5|71.25|68|68.25|67.5|67.75|67.5||67.5|68|68|67.25|67.75|68.25|68.25|67.75|67.75||66.25|65|64.5|67.25|67.5|66.25|64.5|66.5|70.75|71|68.75|67.5|68.5|69|65.25|65.75|62|62.25|61.25|61.5|60.25|60.25|62|59|57.5|55.5|58|58.25|59.5|59.75|61.5|61.75|62|61.25|62.25|63.25|62.25|63.5|60|60.25||61|61.5|61.5|62.75|64.75|61.25|65.25|65.25|67.25|67|67.25|66.5|67|66.5|67.75|70.75|67.75|70|70.5|70.75|70.25|70.5|67.75|67.25|67.5|69.75|71.25|70.5|72.25|73|74|74|74.5|77|76|76.25|74|71.75|69.5|68.75|70|68.75|69|69|68.5|68.75|70.75|71|70||71||73|71|70.62|72.25|74.25|70.88|69.12||67.75|66.88|66.88|68|66.5|66|65.75|69.38|67.62|65.12
08544|997128|/equities/raydan-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08545|11741|/equities/red-sea-housin|TADAWULALL|123.12|128.08|120.95|125.36|116.09|117.42|104.85|99.56|95.59|95.59|94.6|93.93|92.94|90.3|88.97|89.96|84.34|78.06|73.43|72.44|72.1|72.44|69.13|69.79|67.8|68.14|65.22|67.14|62.05||59.67|61.12|59.67|61.92|57.82|54.77|53.98|59.8|58.74|55.3|55.17|54.77|51.07|50.41|50.41|48.95|48.95|50.67|48.95|49.35|49.22|46.17|49.08|47.76|47.5|47.36|48.03|47.5|46.04|45.25|45.38|43.92|44.06|43.79|46.7|46.04|47.1|44.06|43.26|43|42.47|41.54|41.54|41.28|40.75|39.43|39.82|40.88|42.87||41.81|41.81|41.81|41.81|42.34|44.85|46.57|44.98|45.11||43.39|44.32|42.73|38.37|38.37|37.97|38.5|36.78|39.69|36.91|36.91|41.01|41.41|41.94|42.73|45.11|45.51|48.62|50.85|53.58|52.59|50.85|49.86|49.12|50.11|45.94|44.75|44.95|44.35|42.87|42.17|42.77|42.87|43.36|42.37|41.58|43.16|40.98|40.48|41.28||40.98|41.87|39.99|41.18|40.48|43.56|40.88|39.1|40.09||39.29|41.18|40.88|46.64|48.03|48.32|50.11|51.1|51.35|49.51|50.85|51.1|54.57|54.57|53.83|54.57|54.82|55.81|56.56|57.3|54.33|53.33|48.03|43.86|47.63|44.16|49.22|53.83|54.57|54.82|54.82|54.57|51.6|53.09|53.83|55.07|54.82|51.85|47.93|47.53||47.73|47.13|45.64|40.39|39.69|38.6|40.09|41.67|39.89|38.9|38.5|38.9|41.87|43.06|44.25|44.35|43.16|46.64|46.54|53.09|54.33|53.83|53.58|54.57|54.82|56.81|57.3|58.05|57.55|57.8|61.02|61.02|60.03|61.02|59.54|57.3|57.8|59.78|60.03|59.04|61.02|59.78|59.29|60.03|59.54|60.78|61.27|60.28|60.53||60.78|58.05|58.3|57.8|59.04|62.02|63.5|61.02|61.77||60.78|60.28|57.55|57.3|57.3|61.52|61.52|61.52|60.53|69.46
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|18.7|17.5|17.5|17.55|17.55|17.55|17.55|17.5|18.05|18.7|18.9|18.55|18.45|18.1|18.4|16.8|16.75|15.5|14.95|14.6|14.55|14.35|14.05|14.3|14.35|14.3|14.3|14.15|14.3||13.8|13.25|13.05|13.15|13.05|12.6|12.65|13.1|13|13.15|12.5|12.35|12.3|12.35|12.43|12.47|12.35|12.47|12.35|12.05|12|11.7|11.68|11.65|11.6|11.47|11.72|11.53|11.47|11.45|11.38|11.68|11.65|11.62|11.62|11.7|11.53|11.53|11.53|11.65|11.47|11.5|11.53|11.4|11.43|11.5|11.38|11.43|11.55||11.53|11.5|11.45|11.43|11.43|11.57|11.6|11.55|11.62||11.5|11.47|11.45|11.43|11.43|11.65|12.12|11.38|11.55|11.43|11.38|11.65|11.8|12|12.2|12.47|12.5|12.55|12.5|12.7|12.85|12.65|13.45|12.95|13|12.7|12.07|12.15|11.85|11.7|11.7|11.8|11.7|11.78|11.75|11.57|11.72|11.57|11.7|11.78||11.93|11.6|11.65|11.82|11.8|11.8|11.88|11.75|11.93||11.65|12.1|12|12.38|12.47|12.35|12.55|12.35|11.82|11.78|11.97|12.15|12.55|12.7|12.8|12.9|12.95|13.05|13|13|13.1|13.2|13.05|12.65|12.5|10.55|12.75|12.95|13.15|13.3|13.1|13.25|13.35|13.35|13.3|13.35|13.3|12.8|13.2|13.1||13.5|13.25|13.1|13.25|13.45|14.15|14.15|14|13.95|13.85|13.9|13.05|13.15|13.8|14.05|14.5|13.75|14|13.8|14.05|14.25|14.15|13.25|13.5|13.1|14.35|14.45|14.5|14.5|14.5|14.35|15.5|15.2|15.15|14.3|14.3|14|14.1|14.15|13.9|14.1|14.3|14.6|13|13.5|13.45|13.4|13.35|11.97||13.75|13.9|13.85|14.1|14.5|14.75|14.8|14.8|14.95||12.07|11.4|11.57|11.68|11.88|12.12|12.07|12.1|11.9|12.4
08547|994496|/equities/riyad-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|32.53|32.27|32.33|32.07|31.87|31.47|30.93|30.93|31.73|31.33|30.87|31.67|31.33|31|29.53|29.33|29.07|29|29.67|29.87|28.53|28.2|27.2|26.8|26.67|26.33|26.07|26|26.2|26.6|26.73|25.93|26.13|26.53|26.33|26.47|26|27|26.6|26.73|26.87|26.27|25.6|26|25.2|24.8|25.2|26|26.67|25.2|23.33|23.27|23.73|23.67|23.47|23.2|23.67|22.33|22.2|22.2|22.33|21.47|22.13|22.67|22.4|21|21.2|20.8|21|20.67|19.93|20.2|21|20.27|20.47|20|19.73|20.67|21.2||19.6|19.67|19.93|20.2|20.53|20.73|21.2|21.33|21.8||21.93|22|21.73|21.8|22|21.67|22.2|21.47|22.4|22.4|22|23.2|23.27|23|23.33|24|24.47|24.47|24.2|24.2|24.33|22.87||22.85|23.3|21.9|21.65|21.65|21.2|20.75|20.1|20.85|20.4|20.3|19.4|19.45|19.6|18.5|19.35|20||20|19.45|19.65|20|19.1|19.65|19.9|20.35|20.45||20|20.85|20.95|21.75|21.6|21.7|21.75|20.25|21|21|21.05|21.5|22.05|22.1|22.45|22.25|22.2|22.8|22.75|22.45|22.6|22.5|20.9|20.45|20|16.95|19.85|20.3|20.7|20.2|21.15|20|19.6|20.2|20.1|20.45|19.25|18.95|19.7|19.75||20|20.8|20.85|20.9|21|23.25|23.25|23.4|23.55|22.75|22|21.2|21.75|22.5|22.6|22.05|21.55|21.25|20.85|21|22|21.7|21.2|21.1|20.7|22.6|23.3|23.15|23.65|24.25|24|24.15|24.1|24.35|23.95|24.7|23.75|24.95|25.38|24.2|24.1|24.1|23.85|20.55|22.2|21.7|22.7|23|22||25.75|25|24|25|26|24.9|25|25.38|26.38||23.3|22.4|21.5|22.15|21.15|22.15|22.75|22.8|23|22
08549|11621|/equities/sabb-takaful|TADAWULALL|45.07|44.81|47.24|44.66|42.9|38.6|39.9|36.7|35.7|34.8|34.6|34.3|32.5|33.7|33.1|32.3|32.5|33.3|34|32.6|33.3|31.8|31.2|31.5|31.7|32.7|33.5|32.9|33.5||31.2|32.2|32.4|33|31.7|31|31.5|36.2|36|35.1|35|35.3|35.4|35.7|35.4|34.8|35.4|36|36.1|36.4|38|34.7|43|45.5|44.6|39.7|39.9|40|38.2|37.2|35.4|35.6|36.1|36.7|35.5|36.6|37|36.7|36.3|38.3|37.2|36.9|37.4|37.6|37.4|34.4|37.7|40.5|40.7||37.9|40.4|41.4|38.6|40.6|39.1|38.4|37.1|36||34.1|35.1|33.3|31.3|29.6|30.3|29.8|26.8|32.5|31.2|28.7|33.2|33.8|33.4|35.9|41.3|40.9|40.7|40.8|44.2|43|42.1|46.8|39.7|40.8|42.4|40.8|33.1|30.6|30.2|29.8|31|30|29.6|29.4|28.7|31|31.2|29.9|31.9||32.5|25.8|24.65|21.1|21.6|19.95|19.1|18|16.25||14.8|14.6|14.4|15.95|16.3|16.5|16.55|16.85|16.85|17.15|18.1|17.9|19.05|19.2|18.95|19|18.7|19.2|19.6|20.25|17.2|16.5|14.35|13.4|11.9|11.2|15.1|16.15|16.55|15.25|17.55|17.7|18|17.8|17.55|17.7|17.55|17.55|17.6|17.6||17.6|17.7|18.45|17.85|18.15|19.3|19.05|19.05|18.25|18|17.75|17.7|18.95|19.45|19.9|19.8|19.1|20.3|20.55|20.75|21.35|22.35|17.6|19.15|19.6|22.5|23.4|25.2|25.9|26.2|27.3|27.2|27.1|27|27.3|27.4|28.3|29.4|30.4|29.3|30.7|30.5|31.9|31.3|31.2|33.6|34.7|34.5|34.2||38.1|38|38.5|39.7|39.8|38.7|38.8|38.3|39.5||37.4|38.6|40.1|47.9|54.75|50.75|36.23|35.44|36.82|38.2
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|118.96|117.24|115.18|113.63|117|118|117|115.5|116.5|114.75|114.5|114.25|111.75|111.25|111.5|114|117.75|117.25|113.25|110.25|111.75|109.75|107.75|108.75|108|108.75|105|99.75|104.75||98|97.75|96.5|97.5|97.5|95.5|95.25|99|97|95|93.25|93.5|94.25|95|93.5|91.5|93|93.75|94.5|93.25|94.25|91.25|91.75|90.25|91.5|91.25|98.25|97.5|97.5|94.5|93.5|92.5|91.75|93|93.5|92|94|92.5|93.75|94.75|91.5|90.75|92.25|90.75|89.5|87.25|88.25|90.25|91.5||88.5|90|89.25|91.5|89.75|92.5|92.5|89|92||91.25|91|89.75|86.25|86.75|87.25|90|89.25|92|90.25|90|93.5|95|95.75|99|103.25|102.75|102|102.75|109|107.5|106|105.5|101.75|101.5|100.5|94.5|95.75|94|91.75|91.75|94.5|96.25|97|95.75|94.25|96.5|92.5|91.5|95.75||96|95|92.25|91.25|87.75|92.5|92.5|91.75|94.5||92|96.5|96.75|103.75|104.25|106.75|103.75|105.5|104|101.25|102.75|102.75|107|107.25|107|109.25|110.75|111.75|111.75|108.75|107.25|105.25|101|97|101.5|85.25|96.25|101.25|104.25|104.75|106.25|107.25|108.25|107.25|104.75|105.5|103.75|105|101.75|99.25||103|98.25|95|90.75|89.75|90.25|89.75|90|88.5|87.5|86|83.25|85.5|86|88.25|86.5|86.5|88|85|85.75|91.25|92.25|88.5|85.75|80|92.25|103.5|105|105|100|103.25|99|99.5|98|95.75|93|90|88.5|88.5|85.25|87.5|86.75|89.75|88|87|82.5|82.75|81|78.25||81.75|81.5|81.5|81.25|82|83.5|80.75|80.5|80||78.5|72.5|68.75|71|66.75|72.75|70.25|69.25|64|63
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|129.92|129.25|129.41|128.02|127.2|127.8|128.8|135|134.8|136.2|134.4|135.8|134.4|131|129.6|133.6|128.8|126.4|125.2|124.2|124.4|124.6|123.8|123.8|125|125.6|119.4|118.2|118|116|116|118.4|118.6|119.8|118.6|117.4|118.2|121.6|121.4|118.2|116.2|116.4|115.6|122.6|115|115.6|116.2|118.4|119|118.8|119.2|117.6|118.4|119.8|121|120.8|121.2|122.4|126.8|127.6|124|124|122.4|123.4|124.8|121|124.8|124.6|124.6|124.4|124|122.6|127|126.6|120|116.1|115.2|119.7|120||116.55|111.75|112.2|113.4|112.5|113.1|112.2|110.25|112.2||113.7|113.4|120.15|114.6|108.6|108.6|103.8|102|104.1|105.45|103.35|105.75|107.4|107.1|108.75|111|108.45|108.6|115.5|120|114.3|111.15|112.2|112.05|109.65|106.35|105.6|109.35|109.2|106.05|105.9|105.15|104.25|104.4|105|105.45|108.6|108.45|106.8|110.1||110.25|110.4|108.9|109.65|110.1|109.2|110.4|107.1|104.4||102.3|102.3|100.5|104.55|104.55|105.9|107.85|112.35|113.4|112.8|112.35|106.8|107.7|108.6|107.55|107.7|106.2|106.5|103.95|103.95|106.95|112.5|109.8|105.45|107.4|89.4|105.9|111.3|111.9|106.8|106.8|108.3|102.45|100.2|95.85|94.65|92.1|94.2|92.4|91.65||94.05|87.9|87.15|87|87.9|87.15|86.4|88.5|86.1|86.4|84|83.4|82.95|81.3|83.1|80.55|78|77.55|81|77.1|78.9|76.2|74.85|73.05|73.05|76.8|81.6|82.95|84|84.75|84.6|81.75|88.05|87|88.8|87.9|87.3|84.6|81.9|82.2|75|76.35|75.9|72.15|73.8|72.6|74.1|73.95|72||70.35|68.85|69|69|70.2|70.65|70.8|75.15|75||73.05|72.15|70.65|71.55|69.6|71.7|70.35|69.75|68.7|71.4
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|103|101|99.75|103.75|102|103|94|93.25|90.25|86.5|84.25|80.25|79|79.5|80.25|80.25|85.5|85.5|86.5|87|87|88|88.5|87.5|90.5|92|93.75|92|91||90|93.5|93|96|96.5|88.75|88.5|97.25|99|97|97.5|90.25|94.5|86.25|88|85.75|87.25|84.75|81.5|79.5|78.25|72.5|75.5|77|72|68|67.75|66|65|68|65|66.5|65.75|67|65.75|65.25|64|64|66|68|64.75|62.75|63.5|64|61.25|59.25|58|58.25|60.75||60.5|59|59.75|60|59.75|62|65.5|62.25|62.25||60.5|60|62|58.75|56.25|56.75|55|55|58.5|55|54.25|56|58.25|56.5|56.5|60|60|57.5|55.75|56.75|56.75|56.25|56.5|57|55.25|53.5|53.75|51.75|53|53.25|50|48.1|46.6|46.5|46.1|45.1|44.7|42.5|42.9|42.9||43.1|42.4|41.8|41.2|40.9|41|40.3|38.7|39.7||38.8|38.1|38.2|38.7|39.7|40.4|41.4|43.2|44.9|48.5|48.1|47.3|47.8|47|45.6|43.4|43.5|42.6|42.4|42.1|41.7|43|40.1|38.7|37.9|34|40.7|41.7|41.3|40.7|44.1|42.9|42.7|42|42.3|42.3|43.3|43|38.3|37.9||38.6|39.2|38.3|37.8|39.2|39.7|37.3|37.5|36.1|35.1|34|34.3|35|37.4|37.3|37.5|38|40.9|39.5|41|44|45.1|45.3|40.8|39|41.6|44.5|47|48.7|49.4|49.8|47.5|45.2|44.5|44.8|44.9|44.5|44.6|42.5|42.2|42.1|43.3|45.1|44|42.4|42.2|42|44.2|43.1||43.2|41|41.1|44.9|41.1|42.6|36.7|36.3|36.9||37.3|36.4|34.9|35.2|34.5|35.8|35.2|37.6|38.4|37
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08554|11631|/equities/sagr-insurance|TADAWULALL|74.32|69.89|68.38|66.79|61.96|57.68|50.71|51.07|50|50|50.54|51.07|50.36|50.54|50.71|50.54|46.43|46.96|47.5|47.86|47.32|46.43|45.54|45.54|46.43|45.71|46.79|46.25|44.38||42.86|42.86|43.66|43.21|40.36|39.46|41.61|45.18|45.54|44.64|43.66|43.66|42.77|42.86|42.77|42.5|43.21|44.38|44.29|43.57|45.36|44.11|48.93|49|48.71|47.57|48.14|48.86|49.43|48|46.29|45.43|45|45.29|44.29|44.57|45|45.71|46|46.86|46.86|49.71|48.29|48.14|48.29|47.86|48.86|49.71|49.29||47.29|51.14|49.71|48.29|45.57|47.29|46.86|47.43|46.71||43|43|42|40.71|36.71|39.86|38.57|39.29|37|32.64|30.57|35|36.14|34.93|38.71|44|44|43.57|44.86|47.71|49.57|48.57|50.14|48.86|48.29|51.29|46.14|43.14|41.29|41.71|38|35.86|34.5|34|32.64|31.29|33.43|35.43|34.64|36.43||33.93|36|32.79|33|31.57|32.86|30.21|28.07|27.93||26.21|26.86|26.43|30.57|29.93|29.14|28.29|28.43|28.57|29.29|29.86|29.64|32.57|33.43|33|32.5|30.93|30.93|31.86|32.29|27.71|26.07|23.43|20.43|19.07|18|24.21|25.14|25.86|24.43|28.14|27.64|28.21|28.43|28.36|28.43|28.21|28.21|28.71|29.57||27.79|28.57|29.07|29.86|30.64|31.43|31.57|31.21|31.57|32.79|32.71|36.43|45.14|53.57|58|60|63.71|64.29|64.43|66.71|69.29|70.57|64.29|72.5|71.29|89.64|87.14|77.14|78.21|74.29|82.5|80|68.57|68.86|71.79|71.79|71.43|75.71|72.86|74.29|76.43|76.43|85.71|85.71|85.71|76.43|90|95.36|100||107.5|104.29|108.57|110|113.57|115.71|115|102.86|102.14||100.36|100|97.86|95|91.79|105.36|91.07|75.71|71.43|71.29
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|30.4|31.4|30.3|30.4|30|31.6|32.4|29.8|31.2|30.3|30|30|30.6|31.4|31.7|31.4|31.9|31.8|32.9|30.4|30|29.3|29|28.4|27.6|26.6|26.8|26.4|25.8||25.5|25.2|25|24.95|25|23.8|23.7|25.1|24.85|24.95|24.7|24|24.1|23.55|23.95|22.8|22.5|22.8|23.1|21.5|21.15|21|20.65|20.05|19|18.8|18.9|19.05|19.2|18.65|19.15|18.95|19|19|19.1|18.95|19.05|19.15|19|19.6|19.45|19.2|19.2|18.65|18.55|18|18.25|18.8|19||19.1|19|19.15|19.5|19.3|20|19.8|19.5|19.65||19.1|19.25|19.2|18.1|18.05|17.7|18.05|18|18.25|18|18.3|19.9|20|20.15|20.75|21.75|21.75|21.9|22.85|24.1|22.85|23.45|24.3|22.75|22.35|22.15|21.1|21|20.4|20.1|19.75|19.35|19.35|19.7|19.55|19|19.15|19.15|19.05|20||19.65|19.65|19.15|18.35|17.9|18.05|18.5|18.1|18.3||17.9|18.9|18.65|20.75|21.2|21.25|22.1|22.25|21.55|20.75|21.25|21.25|21.75|21.15|21|21.2|21.45|22.1|20.7|23|22.5|22.25|21||19.73|16.55|20.45|21.05|21.14|20.91|22.41|23.45|24.82|25.09|25.18|25.27|25.18|25.09|23.73|22.82||23.73|23.09|21.77|21|23.45|23.36|22.32|21.95|22.18|22|21.09|20.5|20.5|20.59|20.45|19.59|19.36|20.05|19.27|18.91|20.05|19.64|19.18|18.36|17.36|20.27|22.36|23.73|23.09|21.55|22.91|21.36|21.36|22.05|21.55|21.14|20.73|20.59|21.05|19.73|20.59|20.86|21.73|21.91|21.95|21.68|21.5|20.36|20.09||20.86|20.77|20.91|22.45|22.05|20.95|20.36|19.73|19.5||19.09|18.82|18.18|18.64|17.41|16.45|16.27|16.23|16.23|16.68
08556|11659|/equities/saudi-inv-bank|TADAWULALL|15.96|15.48|15.76|16.2|16.44|16.8|16.45|16.34|16.56|16.34|16.5|16.39|16.67|17|16.06|16.45|15.62|14.8|16.12|15.95|16.56|14.8|14.63|14.85|14.8|14.63|13.64|13.53|13.64|21.32|13.86|13.12|13.01|13.07|12.9|12.76|13.04|13.42|13.15|13.48|13.2|12.65|12.27|12.38|12.54|11.99|11.75|12.1|12.21|11.36|11.22|10.89|10.95|11|10.95|10.87|11.22|9.85|9.82|9.9|10.1|10.48|10.76|10.76|10.92|10.84|10.78|10.95|10.89|10.95|10.01|10.07|9.98|10.07|10.43|9.74|9.76|9.74|9.52||8.94|9.13|8.83|8.8|8.91|9.02|8.99|9.02|9.19||9.08|8.91|8.86|8.72|8.66|8.69|8.94|8.58|8.75|8.75|8.8|9.19|9.54|9.35|9.65|10.29|10.34|10.45|10.51|11.2|11.53|10.87|11.03|10.4|10.37|9.63|9.52|9.63|9.24|9.43|8.75|8.91|8.75|8.83|8.72|8.61|8.55|8.61|8.8|8.91||8.94|8.8|9.13|9.27|9.13|9.38|9.49|9.65|9.9||9.82|9.96|9.87|10.01|10.04|10.29|10.32|10.45|10.37|10.04|10.26|10.18|10.4|10.4|10.45|10.45|10.4|10.48|10.45|10.95|11.17|11.11|10.71|10.35|10.29|8.46|10.4|10.51|11.12|10.94|11.07|10.87|10.26|10.13|9.9|9.9|9.63|9.54|9.65|9.54||9.88|9.83|9.9|9.9|9.77|9.95|10.08|10.02|9.95|9.61|9.61|9.5|9.86|9.59|9.68|9.09|8.82|8.87|8.78|8.71|8.84|8.98|8.6|8.55|8.46|8.55|8.6|8.66|8.15|7.94|8.39|8.51|8.51|8.57|8.6|8.21|8.21|8.19|8.35|8.24|8.46|8.28|8.33|8.17|8.26|8.1|8.26|8.35|8.21||8.73|8.71|8.71|8.75|9.07|9.16|8.91|8.33|8.44||7.88|7.65|7.7|7.9|7.67|7.97|7.7|7.7|7.7|7.7
08557|11686|/equities/saudi-adv-ind|TADAWULALL|19.69|18.55|18.24|17.78|17.93|15.98|15.62|14.83|15.01|14.29|14.29|13.93|13.72|13.64|13.75|14.4|13.28|13.43|13.39|13.07|13.18|12.78|12.53|12.35|12.53|12.1|12.02|12.06|12.24|13.91|11.59|12.1|11.92|12.24|11.66|11.12|11.45|13.61|12.53|12.2|12.24|12.02|11.52|11.3|11.3|11.12|11.23|11.88|11.56|11.56|11.45|10.84|11.38|11.2|11.38|11.05|11.63|11.34|11.52|11.05|10.62|10.69|10.87|10.98|11.09|10.69|11.09|10.66|11.34|11.56|11.52|11.34|11.59|11.2|11.16|10.69|12.28|12.89|13.32||12.28|12.24|12.92|13.46|13.43|14.29|14.44|14.18|14.18||13.54|13.82|12.46|11.84|12.49|11.77|11.95|11.3|12.49|12.17|11.66|12.82|14.51|15.7|17.14|18.07|14.51|14.4|15.88|16.63|15.55|15.19|15.34|14.62|14.36|14.44|13.57|13.39|13.21|12.49|12.1|11.12|10.98|10.94|10.98|10.58|10.91|10.04|9.97|10.01||9.86|9.72|9.58|10.15|9.76|9.58|9.54|9.58|9.65||9.22|9.5|9.32|10.33|10.3|10.12|10.3|10.76|10.73|10.51|11.23|11.48|11.99|11.59|11.66|11.27|12.38|11.92|10.44|11.48|11.05|10.19|9.18|8.21|7.78|7.13|9.32|9.54|9.5|9.25|9.76|9.61|9.97|9.94|9.79|9.68|10.04|10.26|10.01|10.12||10.01|8.78|8.78|8.68|9.11|9.07|9.14|9.18|8.96|8.89|8.82|8.93|9|9.36|9.61|9.11|8.71|9.07|8.6|8.68|9.04|9.18|8.82|8.68|8.42|9.18|9.72|10.08|9.65|9.36|10.04|9.83|9.94|10.01|9.94|9.86|9.94|9.86|9.79|9.76|9.97|10.01|10.15|10.55|10.12|10.08|10.22|10.22|10.19||10.37|10.12|10.15|10.19|10.37|10.4|10.19|10.08|10.19||9.86|9.5|9.32|9.61|9.36|10.08|10.15|10.37|10.44|10.04
08558|11623|/equities/saico|TADAWULALL|23.84|23.55|24.48|22.34|22.01|22.52|23.59|23.93|23.93|24.04|23.24|23.24|24.5|23.02|20.56|20.33|21.51|20.92|22.2|22.79|22.38|21.88|21.65|21.6|22.65|22.79|22.29|21.92|22.11|25.54|21.28|22.52|23.36|22.7|22.01|21.42|20.19|23.93|24.04|23.93|23.93|23.7|24.38|24.73|24.84|24.5|24.73|25.75|24.61|24.73|25.07|22.79|29.28|30.42|30.08|28.49|31.22|32.47|30.65|30.08|29.17|28.71|28.26|28.49|28.71|30.31|29.74|30.88|28.49|28.49|29.85|31.68|32.02|32.59|33.27|28.83|31.22|32.59|33.16||32.82|32.82|34.07|34.41|32.02|31.33|31.68|32.47|27.57||26.55|25.75|23.93|19.87|17.37|17.96|17.82|17.05|19.05|18.78|15.95|19.28|20.19|18.87|20.42|22.9|22.9|21.1|20.15|20.19|20.83|20.51|21.47|21.19|21.97|21.97|20.78|18.91|18.09|17.96|17.68|19.01|18.14|18.19|17.64|17.09|18.5|18.5|18|18.96||17.37|16.23|15.04|14.81|15.31|14.31|13.54|13.13|12.81||11.94|12.58|12.12|13.58|13.58|13.49|13.63|14.04|14.54|15.41|16.04|14.63|15.36|14.72|15.18|15|15.04|15|14.08|14.9|14.27|13.9|12.03|11.76|10.89|9.87|13.13|13.9|14.4|13.54|14.9|15.63|15.5|15.54|15.22|15.54|15.36|14.13|14.17|14.27||13.99|14.04|14.36|14.4|13.76|13.99|14.4|14.13|14.17|14.08|13.54|13.31|14.45|15.27|16.96|15.36|15.22|15.77|15.41|15.31|15.77|16.73|14.27|15.95|17.46|20.65|21.74|23.36|22.74|23.47|24.27|24.27|23.81|24.5|24.73|24.5|24.95|27.46|29.63|28.94|32.59|26.09|27.35|28.49|30.31|31.9|33.84|34.18|36.69||38.51|37.37|37.6|38.06|37.72|40.45|39.65|39.31|40.45||38.29|37.83|36.35|38.74|38.74|37.37|29.63|30.99|28.37|27.8
08559|11618|/equities/salama|TADAWULALL|59.01|59.18|61.68|56.07|55.66|54.45|55.97|58.1|57.34|58.55|58.86|59.62|55.36|55.21|51.71|55.21|65.24|64.64|67.07|68.13|67.07|65.24|65.85|65.09|66.61|69.96|70.11|69.35|69.65|27.38|68.44|69.96|71.17|70.57|68.29|65.55|67.07|80.6|80.22|81.74|80.22|85.17|95.81|92.39|92.39|79.08|73.91|76.8|76.8|75.28|78.32|71.48|92.77|95.43|94.67|92.39|99.61|109.12|103.8|107.98|93.91|77.94|74.98|78.7|74.98|74.37|76.04|74.06|74.52|75.74|77.56|79.84|79.84|82.12|75.74|68.13|72.09|74.52|76.8||71.48|72.39|74.22|74.67|75.28|75.28|76.8|75.28|73.46||69.96|74.52|74.52|64.33|63.72|57.79|55.05|51.1|59.16|54.6|52.01|59.92|61.59|59.77|65.4|74.52|73|69.2|69.96|73.3|76.42|74.37|77.18|78.32|84.79|80.98|68.13|64.48|56.73|55.97|54.45|56.27|55.36|54.45|53.38|52.92|52.47|54.45|51.4|56.73||55.21|57.34|58.4|52.62|52.32|52.16|47.75|47.3|47.75||41.82|44.86|42.13|47.3|47.91|48.67|48.67|49.88|50.8|51.71|51.86|51.71|53.08|53.53|53.23|53.53|54.14|54.75|48.51|48.67|45.32|43.5|37.94|34.67|32.32|30.8|41.21|43.19|44.1|41.67|46.08|46.08|46.23|46.08|45.47|45.78|45.78|46.39|45.02|45.62||44.26|45.02|44.71|44.71|45.62|45.62|46.69|44.71|44.41|43.95|42.89|42.58|46.08|47.75|50.64|48.21|47.6|48.82|49.27|48.36|48.06|49.43|43.5|47.75|50.95|59.31|62.66|65.24|65.09|69.35|73.3|74.06|72.24|73.46|73.46|72.39|74.22|78.7|80.22|80.98|85.93|81.74|81.36|79.08|78.32|79.84|84.79|83.27|82.51||95.05|96.95|98.85|101.14|101.52|99.61|92.77|89.35|88.59||83.65|84.03|76.42|86.31|84.41|95.81|87.83|92.77|92.01|84.79
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|33.6|33.3|33.5|33.3|32.2|29.1|27.5|27.3|27.8|27.4|27.2|27.4|27.7|30.4|29.2|28.9|27.1|27|27.2|26.6|25.8|26|24|24.3|24.95|23.8|23.3|21.9|21.15||21.15|21.35|21.55|21.15|21|17.65|18.75|20.4|20.05|18.2|17.7|18.75|16.2|15.65|15.6|15.6|15.75|16.9|16.8|16.75|16.9|16.35|16.55|16.6|16.55|16.35|16.55|15.9|16.15|16.1|16.1|16.4|16.35|16.8|15.9|16.05|16.75|16.55|17|17.3|16.95|16.35|15.5|15.6|15.95|15.55|17.1|16.1|16.7||15.65|15.15|15.5|16.55|16.7|16.9|16.45|16.35|16.65||16.1|15.05|14.25|13.7|14|13.9|13.8|13.65|14.6|13.6|13|15.2|15.6|15.65|15.9|17.4|17.45|15.4|17|17.95|18.8|18|16.85|15.6|13.6|13.6|10.7|10.5|11|10.25|9.85|9.8|9.45|9.3|8.6|8.2|8.05|7.6|7.6|7.4||7.25|7.2|7.15|7.25|7.15|7.3|7.35|7.1|7.1||6.95|7.05|6.9|7.3|7.3|7.35|7.4|7.6|7.45|7.3|7.45|7.45|8.35|8.4|8.8|9|7.35|7.25|7.2|7.45|7.35|7.95|7.85|7.35|7.05|6.5|7.55|7.7|7.7|7.55|7.8|7.7|7.55|7.3|7.35|7.2|7.05|7|7.05|7.05||7.15|7.1|7.1|7.2|7.45|7.55|7.55|7.55|7.55|7.5|7.4|7.35|7.45|7.55|7.55|7.45|7.35|7.5|7.4|7.5|7.7|7.7|7.65|7.65|7.65|7.85|8|8.25|8.2|8.15|8.35|8.35|8.45|8.45|8.35|8.25|8.25|8.4|8.3|8.25|8.4|8.45|8.45|8.3|8.25|8.25|8.15|8.15|8.05||8.35|8.35|8.35|8.5|8.7|8.75|8.5|8.45|8.35||8.25|8.05|8|8.1|8.05|8.2|8.2|8.4|8.25|8.05
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|78.25|77.25|77|79|76.75|71.25|69.25|71|69.75|61.25|60.75|59.5|59.25|58.75|59.5|59.5|59|59|58.5|58.75|58|65.5|65|61.75|59.25|61|59.5|58.5|59||56.75|59|59.5|59.5|57.25|54.5|56|61.75|61.25|61|60.75|61.25|60|60.5|60|59.75|59.75|62.25|62.25|62|61.75|60.25|63.25|63.75|63.5|65|63.75|60|61.5|60.5|61|59.75|61|62.5|62.5|63|65.5|62.5|60.75|64|60.5|57.75|59|59|59.5|59|60|59|69||64.25|62.5|63|70|71.25|74|77.75|67.5|65.75||63|61.75|58|52.5|52.5|53.75|55.75|53.25|55.75|52.5|51.75|59.75|62.25|61.25|65.75|70|69.25|68.5|70.5|76.5|74.75|75.5|76.5|75|76.25|69.25|71|73.25|71.75|73.75|72.75|77|77.5|77.5|84.75|77|82.5|69|55|50||48.9|53.75|51|49|48.1|48.3|48.8|47.5|47.1||37.4|39|38.5|46.1|44.9|44|43.5|46.9|46.8|47|51.5|51.5|52.25|48.2|48.6|48.3|44.8|32.9|31.6|32.8|32.3|32.5|31.3|29.2|27.8|26.2|33.7|33.5|34.4|33.3|36.3|35.6|36.5|36.3|36|36.1|35.2|34.7|34.2|34.2||34.6|34.7|34.7|33.7|34.5|35|35|35.4|34.8|34.5|33.8|33.4|34.9|35.3|36.3|36.1|36|36.1|35.5|35.9|37.4|37.4|37.3|39|35.1|40.7|44.1|47.4|48|47.4|48.4|48.1|48|48.4|48.5|47.9|47.8|48.3|48.1|47.6|47.8|48.1|49|50.25|50|49.8|51|49.2|49.1||52.25|54|56.5|50.5|51.5|51.25|52.25|51.5|51.25||49.4|49.9|48.9|50.25|49.7|52|51|52.25|50.5|48.2
08562|11725|/equities/saudi-automoti|TADAWULALL|21.99|22.92|22.75|22.54|21.52|21.45|20.77|20.32|20.62|19.87|19.27|18|17.66|17.36|17.4|18.26|18.37|18.11|17.4|17.51|17.06|16.61|16.35|16.31|16.54|16.31|16.24|16.05|15.82|17|15.3|15.75|15.94|16.35|15.94|14.77|14.96|16.99|16.95|16.8|16.95|16.76|16.31|16.09|16.31|16.42|17.02|16.95|17.25|16.65|16.61|15.75|17.02|18.15|18.19|16.8|19.35|19.8|19.42|17.7|15.15|12.9|13.2|13.65|13.61|13.46|13.95|13.8|13.87|14.14|13.57|13.27|13.35|13.76|13.09|12.6|13.01|13.42|13.84||13.65|13.69|13.91|14.14|14.85|14.02|14.96|13.76|14.14||13.61|13.91|13.57|13.01|12.64|12.71|12.41|11.81|12.82|11.85|11.7|13.5|13.99|14.02|15.41|16.69|15.86|15.07|16.76|17.96|17.36|17.21|17.32|17.66|17.81|16.24|13.8|14.25|13.5|13.72|13.42|13.65|11.89|12.26|11.7|11.36|12.07|10.57|10.42|10.99||10.72|10.57|10.42|10.84|10.61|10.76|10.8|10.87|10.8||10.61|9.9|9.75|10.8|10.35|10.24|10.12|10.54|10.46|10.01|10.46|10.35|11.06|10.91|11.02|10.84|11.17|10.16|9.79|10.46|9.71|9.64|9.52|8.85|8.17|7.5|9.52|9.82|9.9|9.52|9.97|9.86|9.94|9.94|9.82|9.86|9.64|9.94|9.75|9.56||9.67|9.67|9.3|9.04|9.15|9.19|9.15|9.26|9.22|9.11|9.07|8.92|8.92|9.11|9.19|9.04|9|9.22|8.92|9|9.52|9.19|9.22|9|9.07|9.3|9.45|9.75|9.82|9.45|9.97|9.86|9.97|10.01|9.94|9.82|9.97|9.82|9.67|9.75|9.67|9.86|10.01|10.12|10.09|10.05|10.35|10.24|10.24||10.57|10.57|10.69|10.91|11.21|10.87|10.84|10.87|11.02||10.69|10.54|10.24|10.65|10.39|11.06|10.91|11.06|11.14|10.35
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08564|11685|/equities/saudi-cable-co|TADAWULALL|242.21|239.3|239.66|224|224|227.64|228.55|223.09|221.27|221.27|219.45|216.72|216.72|218.54|216.72|221.27|235.84|236.75|236.75|228.55|226.73|222.18|220.36|216.72|215.81|217.63|216.72|218.54|223.09||218.54|221.27|225.82|230.37|221.27|212.16|220.36|239.48|235.84|234.93|233.11|232.2|241.3|242.21|243.12|242.21|240.39|248.59|248.59|244.03|246.76|242.21|252.23|259.51|254.96|245.85|244.03|244.03|244.94|243.12|240.39|238.57|242.21|244.03|245.85|247.68|270.44|237.66|263.15|260.42|251.32|251.32|252.23|244.03|245.85|238.57|251.32|261.33|266.8||264.98|278.63|274.08|289.56|295.02|306.86|305.04|294.11|300.49||284.1|285.92|279.55|257.69|254.96|264.98|274.99|262.24|285.92|274.99|267.71|302.31|313.24|317.79|329.63|361.5|364.23|362.41|398.83|400.65|351.48|352.39|357.85|338.73|330.54|311.41|303.22|326.89|327.81|264.98|275.9|255.87|252.23|252.23|246.76|244.94|250.41|227.64|223.09|213.98||213.07|213.98|222.18|231.28|221.27|234.02|231.28|224|226.73||217.63|220.36|220.36|244.94|250.41|247.68|252.23|264.98|261.33|254.96|258.6|262.24|288.65|282.28|279.55|278.63|283.19|270.44|255.87|255.87|244.94|245.85|242.21|205.79|193.04|176.65|233.11|241.3|240.39|232.2|252.23|242.21|253.14|254.96|254.96|254.05|254.05|234.93|227.64|225.82||228.55|230.37|236.75|239.48|270.44|274.08|279.55|272.26|263.15|263.15|258.6|259.51|246.76|258.6|266.8|260.42|263.15|299.58|301.4|307.77|320.52|316.88|311.41|307.77|304.13|339.64|345.11|359.68|364.23|366.96|433.43|422.5|427.06|427.06|423.42|409.76|402.47|408.85|393.37|391.55|401.56|396.1|434.34|448|445.27|446.18|471.68|468.03|464.39||495.35|495.35|491.71|493.53|529.95|566.37|622.83|642.86|653.79||590.05|564.55|517.2|546.34|528.13|566.37|544.52|540.88|517.2|502.63
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|113|109.5|108|106.5|105.75|106.5|106.75|105.75|114.25|115.75|114|114|114|112|107.25|109.5|105.25|102.25|101.5|100.75|102.5|104|104.25|108.25|109.5|108.75|109.25|108.75|107.25||106|108.5|109|110|103.75|102.25|105.5|106.25|108.25|107|105|101|101.25|101|100.25|102|101.25|103|101|98.25|99|100|101.25|99.25|96|93|93.5|92.75|90|97.5|95|95|94.5|97.25|97.25|98|99.5|97.75|99|98|98.25|94.5|94.25|91.5|90.25|88|88.25|90|88.75||90|89.5|90.25|88.75|88|88|89|89|89.5||91|91.25|91.25|87.75|88.25|89|91.25|88.5|91|90.5|88.75|90.75|90.25|88.25|89.5|96|95.5|92|89|88.5|84.25|77.75|90.5|96|89.75|86.5|85|83|82|74.5|71.75|75|73.75|72.5|68|64|63.5|62.5|63.25|63.25||63.25|62.75|62|63.25|63|63.25|62.5|62|61.5||61|58.25|58.25|60.75|60.75|60|61|64|64|62|61.5|61.75|63.5|64.25|61.75|60.25|56.5|57|55|53.75|52.75|52.75|57.75|51.75|50.75|48|51|48.6|48.8|48.6|49.8|48.4|49.9|50|49.8|52.5|50|50|44|43.8||44.3|43.8|44|44|44.4|43.8|44.3|45.1|45.1|45.2|45|44.6|45|44.8|45.1|44.5|43.8|44.6|45.2|44.3|44.2|44.6|43.6|43.7|43.5||51.5|51.5|52.33|49.33|49.5|48.83|48.67|48.17|49.83|50|48.17|44|41.83|39.17|39.33|39.17|39|38.5|39.33|38.5|38.5|37.83|37||37.33|38.83|37.67|39|40.83|42.83|44|43.83|43||41.83|41.17|41.33|42.5|40.67|42.17|41.17|40|38|37.17
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|99.75|101.06|102.19|103.88|102.75|104.06|103.12|102.38|101.06|97.12|98.62|98.06|97.5|91.31|94.88|94.69|89.81|86.81|83.06|82.69|83.81|87|82.12|83.44|84|89.81|93.19|92.06|90.75|90|92.25|92.62|86.25|86.44|87|84|84.56|87.94|85.12|84.94|85.69|83.25|85.12|85.12|83.62|83.44|80.62|81.56|81.38|81.75|77.81|75|74.06|72.75|73.88|70.69|68.25|63|62.25|62.62|62.25|61.88|62.44|62.25|60.56|59.06|61.88|60.19|58.31|57.19|56.06|55.88|57.19|57|56.44|54.56|57.19|60.38|62.06||61.5|62.25|61.69|62.62|65.25|67.5|67.5|68.06|70.69||68.25|64.12|63|62.06|62.25|67.69|69.56|68.44|72|70.5|70.5|70.5|67.69|67.88|68.44|71.62|69.94|70.88||78.5|73.62|71.88|74.12|72.5|71.25|71|71|70.5|71.5|71.88|72.88|74.12|73.5|75.25|72.62|71.38|70|68.38|69.5|68.75||69.25|67.5|66.5|66|65|66.5|66.5|68.75|67.5||67.38|67.5|67.62|69.5|68.5|67.5|67.25|69.12|70.62|70.5|71.25|70|69.5|68.12|68.38|68.75|67.38|68.25|67.88|69.5|67.62|68.38|66.75|62.5|62|58.38|67|72|71.62|71|72.62|73.38|73|74.25|73.75|74.88|70.12|69.25|68.25|69||69.12|68.12|69|66|71|70.38|69.88|70.25|68.75|68.63|66.75|64.5|66.5|67.25|68.75|68|67.38|65.5|69.5|59.5|61.5|61.25|57.75|59.5|58.38|60.25|64|66.75|68.63|69.88|67.63|60.88|60.75|60.5|62.25|62.88|61.13|61.25|59.75|60.38|59.5|58.5|56.63|56.38|55.5|56|56.5|57.5|57.25||59.5|58.25|57|58.63|60|60|61.63|62|61.5||59|57.25|55.25|59.25|61.5|63.88|64.5|65.5|64.25|67.88
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|5.24|5.42|5.15|5.15|4.67|4.69|4.58|4.58|4.58|4.61|4.46|4.48|4.39|4.28|4.33|4.11|4.2|4.24|4.18|3.98|4.05|4.05|3.9|3.96|3.83|3.88|3.69|3.65|3.62||3.58|3.58|3.56|3.58|3.52|3.34|3.44|3.67|3.46|3.44|3.4|3.39|3.4|3.5|3.5|3.45|3.47|3.56|3.61|3.52|3.41|3.29|3.31|3.3|3.29|3.19|3.18|3.19|3.19|3.16|3.15|3.13|3.14|3.13|3.13|3.15|3.19|3.38|3.38|3.48|3.44|3.41|3.37|3.28|3.12|3.06|3.02|3.07|3.22||3.1|3|2.96|2.93|2.95|3.03|2.99|2.99|3||2.93|2.92|2.9|2.85|2.84|2.83|2.92|2.91|3|2.89|2.87|2.95|2.97|3.02|3.1|3.18|3.22|3.25|3.05|3.23|3.08|3.04|3.1|2.98|2.91|2.88|2.85|2.89|2.77|2.75|2.87|2.88|2.88|2.97|3.1|2.98|2.98|2.98|2.92|2.92||2.89|2.88|2.85|2.87|2.96|3.08|3.13|2.95|2.96||2.92|2.98|2.97|3.27|3.31|3.33|3.34|3.57|3.43|3.31|3.43|3.35|3.39|3.34|3.4|3.65|3.71|3.57|3.52|3.39|3.35|3.39|3.19|3|2.95|2.61|3.22|3.35|3.32|3.29|3.5|3.47|3.17|3.17|3.12|3.21|3.18|3.15|3.01|3.03||3.08|3.16|3.15|3.08|3.25|3.63|3.58|3.66|3.67|3.65|3.46|3.39|3.51|3.58|3.56|3.51|3.47|3.37|3.06|3.05|3.17|3.17|3.12|2.99|2.93|3.08|3.21|3.38|3.44|3.42|3.35|3.19|3.22|3.1|3.12|3.12|3.15|3.17|3.09|3.05|3.05|3.05|3.03|3.02|2.94|3.1|3.26|3.25|3.17||3|2.98|2.92|2.83|2.91|2.84|2.74|2.43|2.36||2.38|2.38|2.46|2.59|2.44|2.46|2.48|2.4|2.44|2.24
08568|953110|/equities/saudi-company-hardware|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|16.4|14.8|14.3|14.75|15.65|15.7|15.75|15.7|15.7|15.3|15.25|15.05|14.85|14.75|14.75|14.75|14.9|14.7|14.6|14.6|14.6|14.5|14.4|14.55|14.7|14.15|14.05|13.4|13.4||13.15|13.15|13.15|13.2|13.1|12.95|12.95|13.4|13.35|13.3|13.35|13.1|12.95|12.85|12.9|12.9|12.9|13|13.1|12.9|12.95|12.95|13|13|13|13.05|14.1|14.2|13.95|13.75|13.75|13.7|13.65|13.85|13.85|13.65|13.65|13.75|13.85|13.95|13.6|13.45|13.3|13.2|13.15|13.05|13.2|13.2|13.25||13.65|13.3|13.05|13.1|13.05|13.15|13.1|13.1|13.2||12.95|12.95|13|12.8|12.9|12.9|13.05|12.9|13|12.95|12.85|13.2|13.1|13.15|13.15|13.65|13.75|13.65|14.25|14.7|15.8|16.2|15.5|14.5|14.15|14.3|14.1|14.05|13.75|13.5|13.55|13.7|13.75|13.75|13.7|13.55|13.45|13.3|13.25|13.3||13.4|13.45|13.35|13.6|13.35|13.3|13.2|13.2|13.15||13|13.1|13|13.4|13.35|13.45|13.45|13.75|13.7|13.6|13.95|13.85|14.75|13.65|13.75|13.65|13.8|13.85|12.85|13.1|13.1|13.85|13.65|13.15|13.05|12.4|13.85|14|14.1|14|14|13.9|14.05|14|14|14.15|13.75|13.65|13.65|13.35||13.65|13.75|13.9|14.2|15.35|14.9|14.6|13.9|13.8|13.9|13.9|13.65|13.65|13.8|13.95|14.05|13.3|13|12.85|12.7|13.5|13.25|13|10.65|10.55|10.95|11.05|11.1|11.3|11.05|11.1|11.7|12.55|12.5|12.45|12.4|12.15|12.2|12|11.9|12|11.85|11.95|11.4|11.45|11.25|11.15|10.85|10.7||11.05|11.05|10.95|11.05|11.2|11.45|10.75|10.5|10.15||10.25|9.55|9.5|9.6|9.4|9.45|9.4|9.35|9.4|9.3
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|16.25|16.4|16.4|16.05|15.9|16.8|16.55|15.85|16.1|16.15|15.5|15.2|15.45|14.05|14.05|14.1|15.15|15.7|16.1|15.65|15.05|14.2|14.05|13.65|13.75|13.95|13.95|13.55|13.45||11.95|12|12.25|12.55|12.05|11.55|11.8|12.85|12.35|11.7|11.2|11.3|11.2|11.5|11.55|11.45|11.65|11.95|11.75|11.5|11.6|11.2|11.2|11.3|11.25|11.3|11.7|12|11.75|11.5|11.2|11.4|11.35|11.55|11.7|11.7|11.8|12.1|12.1|13.15|12.6|12.4|13|11.9|12|11.7|12.05|12.25|12.65||12.25|12.3|12.6|12.95|13|13.75|14.05|14.15|14.5||14|13.95|14.15|13.5|12.7|14|15.05|14.55|15.25|15.05|15.1|16.05|16.3|16.55|16.9|17.8|18|17.7|18.9|20.2|19.85|21.05|18.9|18.3|16.7|16.4|16.05|16.2|16.1|16.2|16|17.25|17.15|17.25|17.4|17.3|17.65|17.55|17.6|18.75||17.75|17.75|17.35|17|16.95|17|17.05|17.1|17.25||16.5|16.3|15.6|17.25|17.3|17.4|17.5|18.35|18.45|18.2|18.45|18.7|18.3|18.2|18.2|17.95|18.2|18.55|17.5|18.1|18.45|18.6|18.25|17.75|16.75|14.55|17.85|18.8|19.1|18.75|19.6|19.25|20.05|19.75|19.25|19.15|18.85|19.05|18.15|18.3||18.35|17.75|17.45|17.1|17.7|17.7|17.7|18.1|17.45|17.15|16.2|15.7|16.7|17.3|17.4|17.5|17.85|17.8|17.6|17.95|18.8|18.9|18.2|17.8|16.55|19.4|21.05|21.95|22.35|21.25|19.85|19.1|19.25|19.05|18.75|18.55|18.35|18.1|18.3|17.6|18.2|18.4|18.9|19.05|18.8|18.2|18.45|17.9|17.55||18.3|18.45|17.5|19.45|18.95|19|18.55|15.9|15.35||14.85|14.25|13.95|14.5|14.3|14.65|14.55|14.5|13.95|13.4
08572|103952|/equities/saudi-marke|TADAWULALL|67.68|69.46|66.43|62.86|62.32|70.71|60.54|58.75|59.29|57.5|51.79|41.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08573|11633|/equities/saudi-re|TADAWULALL|13.6|13.45|13.7|13.15|12.15|12.05|11.95|12|12.15|11.9|11.9|12|11.5|11.75|12.05|12.05|11.4|11.6|11.8|11.9|11.3|10.2|10.2|10.15|10.25|10.25|10.4|10.2|10.65||10.05|10.3|10.2|10.55|9.85|9.55|9.8|10.7|10.65|10.5|10.6|10.5|10.7|10.25|10.35|10.3|10.4|10.9|10.8|10.8|10.85|10.4|11.05|11.1|11.2|10.8|11.05|10.95|10.95|11|10.9|11.05|11.15|11.3|11.4|11.55|11.7|11.7|11.8|11.8|11.8|11.8|12.3|11.85|11.75|11.3|11.95|12.6|12.1||11.5|11.6|11.25|11.75|12.25|13.15|13.6|13.15|12.85||12.25|12.5|12.45|12|11.8|11.85|12|11.4|12.8|12.1|11.8|13.8|13.95|14.05|13.9|16.05|15.15|15.05|14.4|17.8|15.25|14.95|15.15|13.8|14.15|13.8|14.2|13.8|12.95|10.9|10.6|10.7|9.65|9.45|9.55|9.4|9.3|9.65|9.6|10.3||9.45|9.75|9.55|9.6|9.15|9.1|9.35|8.7|8.6||8.15|8.4|8.65|8.6|8.85|8.95|8.95|9.2|9.25|9.3|9.65|9.45|9.9|10.05|10.1|10.35|10.15|10.5|10.8|10.9|9.35|9|7.75|7.4|7.35|6.9|8.05|8.5|8.75|8.55|8.95|9.1|8.85|8.85|8.85|8.7|8.7|8.65|8.8|8.95||8.65|8.65|8.7|8.7|8.7|8.75|8.95|8.9|8.9|8.9|8.8|8.65|9|8.95|9.1|9.1|8.8|9.1|9.25|9.45|9.7|10.05|9.65|10.05|9.75|10.6|10.9|11.2|11.1|11.3|11.35|11.5|11.2|11.2|11.1|11|11.2|11.3|11.45|11.5|11.65|11.45|11.65|11.5|11.6|11.65|12.1|12.05|11.7||12.65|12.7|13.1|14.05|12.35|12|11.7|11.7|11.1||10.8|10.55|10.45|10.9|10.8|11.45|11.25|11.15|11.2|11.2
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|70|70.25|70.25|71.75|72.25|70|67.25|65.75|65.5|59.5|58.5|60.25|60.25|57.25|58.25|62|65|62.5|62.25|61.25|63.5|60|57|59|58.5|57.25|58.75|55.25|56.75||54|53.5|54|54.75|53.75|49.8|52.5|57.25|55|55|54|51.75|52.25|50|50|49.2|50.5|51|52|50|48.7|45.7|47|48|46|45.8|42.8|42.2|41.9|40.2|39.8|39.7|39.7|40.1|40.3|38.8|38.6|38.8|39.7|40|39.9|39.8|39.7|40.6|41.7|40.7|39.7|40|41.1||41|39.1|37.4|38.6|38|37.6|38.9|38.5|38||38.7|36.6|38.2|35.4|33.5|34.3|34.9|34.5|34.9|34.6|35|35.3|35.6|35|34|35|34.5|34.6|34.5|35.3|34.3|33.6|35.1|34.5|33.4|32.7|30.8|31.1|31.5|31|29.1|28.3|28.7|28.3|27.7|26.9|26.2|26.3|25.7|25.9||25.8|25.9|25.7|25.8|26|25.9|25.9|25.7|26.4||26.7|25.9|24.25|25.8|25.7|26|26.9|27.5|27.2|26.7|27.1|26.7|27.5|27.5|27.1|28.3|28.9|27.2|26.6|27.1|26.7|28|26.5|25.3|25.6|21.65|27.3|29.2|29.5|29.2|30.2|31.1|32.2|31.9|32|32.7|32.2|31.4|31.6|31.4||31.5|31.3|32.8|32.7|34|34.4|34.2|35.5|34.9|34.9|33|31.7|33.4|34.1|34.6|34.7|33.7|35.9|34.5|35|35.3|35.1|34.4|32|31.5|33.2|34.1|35.9|36|36.4|37.6|36.8|35.7|35.3|36|36.3|36.8|35.4|35.7|34.4|33.1|32.9|32.4|32.6|31.4|30.2|29.9|30.1|29||31.4|29.9|27.9|28.7|29.8|30.2|29.8|28.7|28.4||26.9|25.2|25.2|25.2|24|25.8|25.7|25.4|24.1|23.8
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|67.62|67.55|65.46|68.15|69.38|69.51|61.47|60|54.43|54.64|54.11|53.57|54.64|51.21|45.86|47.14|45.43|47.25|45.86|44.46|43.5|42.43|42.43|41.36|40.39|40.82|41.14|39.64|42.64|57.15|40.82|41.25|38.89|39|37.18|35.57|38.04|39.54|41.25|37.93|37.5|34.5|34.61|30.96|29.68|27.64|29.04|29.25|29.36|29.57|29.14|28.29|29.14|30.86|30.86|29.36|30|26.79|26|25.07|24.07|23.57|24.86|25.36|24.57|24.14|23.57|21.14|21.21|19.43|18.21|18.29|18.57|18.5|18.07|17.93|17.71|18.5|18.86||18.36|18.71|18.43|18.36|18.36|18.57|18.64|18.43|18.5||18.57|19.57|19.21|18.93|17.86|18|18.71|18.21|17.57|17.57|16.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|222.66|211.27|209.84|210.53|213.39|176.33|169.97|165.74|166.79|157.26|159.38|159.91|155.15|155.15|154.62|157.79|159.91|159.91|160.44|172.09|154.62|154.09|153.56|155.68|156.2|157.26|157.26|155.15|156.2||152.5|155.68|158.32|162.56|153.56|144.03|148.79|170.5|169.44|168.38|166.27|170.5|166.27|165.21|165.74|164.15|162.03|164.68|164.68|166.79|167.32|157.79|178.44|169.97|169.44|167.32|173.68|165.21|163.09|160.97|158.32|159.38|164.15|172.62|169.97|166.79|173.15|164.15|168.91|175.27|169.44|152.5|154.62|154.62|156.73|147.2|152.5|162.03|164.68||155.68|156.2|158.32|166.27|167.32|176.33|184.27|182.15|179.5||158.32|161.5|158.32|141.38|138.2|146.14|150.38|143.5|155.15|147.73|142.44|167.85|170.5|165.21|175.27|185.86|188.5|178.97|191.68|202.27|202.27|208.1|210.21|203.33|197.51|202.27|194.86|194.86|192.74|192.21|186.92|191.68|186.39|186.39|189.03|185.33|201.21|186.92|178.97|174.74||172.62|182.15|157.26|194.33|200.15|216.57|204.92|127.72|140.28||123.18|132.26|109.29|119.97|123.18|119.44|123.45|127.46|126.92|127.19|130.93|132|147.63|148.96|144.96|146.96|141.62|139.61|128.26|126.92|126.39|127.99|121.58|115.43|109.82|96.99|132.53|140.28|139.61|134.27|142.95|138.94|138.94|138.28|140.28|144.29|141.62|144.29|137.61|126.39||128.79|126.92|110.62|101.27|104.21|106.35|108.22|109.55|109.29|104.74|104.21|100.2|105.28|106.35|110.89|110.89|109.02|115.16|113.56|119.17|124.78|126.65|126.39|125.85|118.1|117.3|126.39|130.39|133.33|130.93|135.6|137.61|140.95|144.29|140.95|140.28|139.61|140.95|142.28|138.94|146.96|148.96|148.3|147.63|136.94|140.28|150.97|148.3|146.29||152.3|154.98|175.69|162.99|159.65|150.97|150.3|150.3|148.96||136.27|127.46|117.03|129.59|123.98|138.28|129.59|134.94|133.6|132.8
08578|11672|/equities/shaker|TADAWULALL|54.84|55.77|56.05|59.55|59.32|61.68|60.05|56.6|56.06|57.14|55.87|55.87|54.79|52.79|52.79|52.25|50.8|52.79|50.8|51.52|51.88|50.8|52.07|50.43|50.25|50.98|52.61|53.88|59.68|45.42|59.32|60.95|58.78|60.23|58.78|56.6|56.96|60.59|60.23|59.32|59.14|58.78|66.76|62.41|63.86|60.05|62.41|62.41|61.86|62.77|60.23|57.14|56.78|56.96|56.06|57.33|56.24|53.52|52.61|50.98|48.62|47.17|47.89|48.44|48.44|47.17|47.35|47.71|48.62|49.71|46.44|48.8|49.53|50.43|50.25|53.34|51.88|53.7|54.42||52.61|50.98|49.71|50.43|50.07|51.34|51.34|51.7|51.34||51.52|50.43|50.25|50.25|50.43|50.8|52.07|50.98|53.52|54.24|51.7|51.52|50.07|48.62|50.8|51.7|53.7|53.7|50.8|53.34|50.61|49.71|49.89|49.53|47.71|47.53|46.8|45.35|44.26|43.54|42.81|42.99|43.72|44.63|43.9|42.99|43.36|46.26|46.08|45.72||44.81|45.9|45.72|46.62|45.72|46.44|46.08|44.26|45.35||42.63|44.63|45.72|48.62|46.99|47.71|48.98|48.98|48.8|45.53|45.72|44.81|45.72|45.72|45.9|45.72|43.18|43.18|43.54|41.72|39.18|39|37.73|37.01|35.92|35.48|41.18|41.91|42.99|41.36|42.09|43.72|43.9|43.72|44.08|44.08|42.63|43.18|42.27|44.26||41.36|42.99|42.45|42.81|47.53|48.26|50.43|49.16|49.16|48.98|46.8|46.99|47.17|49.71|48.07|47.17|41.72|43.54|42.27|42.09|43.36|43.72|41.72|38.46|36.46|40.27||||||||||||||||||||||||||||||||||||||||||||
08579|11653|/equities/sharqiya-dec-co|TADAWULALL|76.58|73.29|73.11|67.79|64|64|59.5|57.75|57.5|54|54|54.25|54.5|53.75|54|54|53.75|54|54.75|56|54.25|53.75|58|59.75|64|65.5|64.25|66.5|66.75||65|65.25|63|63.5|64.75|55.25|55.5|58|57.25|57|57|58|57.25|58.5|58.75|57.5|57.75|61|59.75|58.75|57|50.75|64|66.75|64.75|69.75|62|57.75|57|57.75|55.25|55.5|58.75|61.5|62|60.5|63.25|67.5|68.75|69|66.25|50.75|52.5|49.5|50.25|47.9|49.5|52.75|53.75||49.6|48.8|50.25|53.5|52.75|58.25|57.75|57.5|55.5||53.25|55.25|51.75|45.6|44.4|45.3|45.4|42.4|47|43.9|42.7|52.5|52|50.75|53|57.25|57.25|52.25|54.5|59|57.5|57.5|59.75|58|57.75|56.25|60|62.5|72.5|71.75|72.5|77.5|87|85.5|83.75|86.75|85.5|81|75|67.5||58.5|46.7|47.4|48.5|46.4|42.6|35.2|35.3|35.6||31|32.9|31.6|35.1|35.6|35.3|35.5|36.7|36.4|36.3|37.1|37.2|41.6|41.1|41.6|41.6|41.3|41.3|39.1|38|37.3|39.2|38.3|37|33.9|32.5|38.6|39.6|39.7|38.7|39.7|41.9|41.9|41.9|39.9|41.7|38.6|36|35.1|33.9||34.4|34.8|34|35.7|35|34.7|35.7|37.4|35.2|33.8|33.6|33.5|33.5|33.9|33.3|33.4|32.8|33.5|34|34.9|35|35.3|35.2|34.1|33.5|35.1|36.1|37.2|37.7|37|35.8|35.2|35.3|34.6|33.9|33.8|33.4|35.6|35.9|36.6|35.7|36.1|37.1|37.4|37.9|37.9|39.9|38.9|39.8||41.6|43.5|44.6|45.4|47.1|47|49.6|49.1|49.2||48.9|48.9|48.5|49|49|51.75|53.25|53.75|54.25|59
08580|11687|/equities/sa-indust-dev|TADAWULALL|22.45|22|22.15|21.9|21.25|20.85|19.4|18.8|19.1|18.45|18.75|18.3|18.5|18.7|18.95|19.3|19.1|19.25|19.95|19.75|19.05|18.05|17.3|16.85|16.35|16.15|16.15|16.35|16.15||15.8|16.15|16|16.05|15.25|14.6|15.1|17|17|16.4|16.25|16.45|16|15.75|15.7|15.5|15.7|16.5|16.7|16.5|16.25|15.45|17.3|17.3|17.8|17.7|18.25|17.9|18.75|17.25|16.4|16.4|16.85|17.3|17.4|17.25|18.25|17.1|17|17.1|16.75|16.95|17.15|16.25|16.2|15.65|16.35|16.4|17.35||16.25|16.45|16.75|17.3|17.55|19.35|19.65|18.7|18.85||17.7|18.3|17.75|16.55|16.8|15.8|15.45|14.65|16.3|15.15|14.8|17.25|18.1|18.35|19.35|21.35|20.2|19.65|23.8|30.2|30.9|30.9|27.1|28.8|28.5|24.05|23.1|23.1|23.5|21.25|19.5|14.1|14.1|14.1|13.8|13.7|14.9|15|14.55|13.6||13.2|12.65|12.5|12.65|12.8|12.95|13.1|13.1|13.25||13.25|13.6|13.85|14|14.4|14.5|14.6|14.5|14.75|14.7|15.15|14.9|15.8|15.95|15.05|15|15.1|15|14.5|12.85|11.65|10.95|10.1|9.1|8.55|8.05|10.5|10.35|10.1|10|9.95|10|9.9|9.55|9.25|9|8.9|8.7|8.75|8.75||8.6|8.55|8.5|8.45|8.5|8.55|8.65|8.5|8.4|8.45|8.1|8.1|8.5|8.7|8.65|8.5|8.55|8.8|8.75|8.9|8.7|8.8|8.5|8.35|8.45|8.9|9.25|9.1|9.35|8.6|8.7|8.85|8.95|8.95|8.95|8.85|8.9|8.9|8.85|8.85|8.95|9|9.05|9.1|9|9.15|9.4|9.3|9.3||9.7|9.65|9.75|9.85|9.95|9.9|10|9.95|9.7||9.4|9.15|9.1|9.45|9.3|10|10.1|10.35|10.3|9.1
08581|11732|/equities/saudi-ind-exports|TADAWULALL|61.05|65.43|56.93|56.96|52.1|46.29|48.09|45.49|43.48|39.35|40.08|38.23|38.15|37.19|36.71|36.71|36.95|36.39|36.95|37.11|36.63|36.71|36.55|36.47|37.03|37.51|37.03|36.79|36.71||35.35|36.71|37.03|37.27|35.27|33.26|33.74|38.87|37.75|37.35|37.43|37.99|38.23|37.03|37.51|37.43|38.31|37.91|38.23|38.95|38.47|34.87|42.68|45.29|43.88|50.7|77.15|80.35|78.75|80.95|81.15|82.56|84.96|77.15|76.14|82.56|83.36|90.97|72.34|69.13|62.92|60.31|55.91|53.5|59.31|51.7|46.09|47.69|49.29||46.89|43.28|43.68|48.49|44.88|47.49|47.69|44.08|44.48||41.88|51.3|47.69|47.49|45.69|43.88|39.84|36.07|35.83|29.5|28.85|31.26|33.1|34.55|35.43|38.07|36.07|35.67|36.39|37.11|33.42|33.18|33.82|33.42|33.26|33.26|29.66|29.74|29.82|29.42|29.58|30.06|31.18|31.02|33.02|30.78|27.97|25.17|23.48|24.21||23.88|22.52|22.28|21.88|20.52|20.76|20.36|19.88|19.4||17.75|18.31|17.91|20.12|20.6|20.44|21.88|22.84|22.44|21.32|21.24|22.12|24.45|23.88|25.01|23.48|23.08|21.96|20.84|20.44|19.4|18.76|18.47|17.87|16.71|16.75|19.16|18.64|18.31|17.19|19.76|19.76|19.88|20|19.8|19.8|19.28|18.84|18.51|18.27||18.76|18.88|18.68|18.03|18.55|19.16|20.04|20.36|20.12|19.8|19.52|19.28|20.12|20.12|20.68|19.2|18.8|19.52|20.68|21.4|20.84|19.28|19.32|19.16|18.55|21.64|23|25.17|25.97|25.89|26.53|26.29|26.61|26.61|26.61|25.89|25.49|25.57|25.89|25.25|26.77|26.93|26.93|27.57|27.33|29.09|29.58|28.77|29.42||31.9|31.9|32.38|31.66|32.7|32.14|30.86|30.78|30.14||28.93|28.13|27.25|29.66|28.45|31.58|30.78|33.66|31.66|29.74
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|34.9|35|35.7|34.7|34.5|34.8|34.1|32.8|33.5|33.9|33.7|34.2|35.1|34.8|37|35.4|33.9|34.3|34|31|30.2|30.4|29|29.9|29.3|29.8|30|30.1|29.3||27.9|27.2|26.1|27.7|26.8|26|25.9|27.3|27.8|28.1|26.8|27.4|25.7|26.9|27.8|25.8|27.5|27.5|26.9|26.2|25.8|24.95|23.5|23.2|23.25|21.15|22.9|22.9|23.1|22.55|22.4|22.15|21.95|21.55|21.75|22|22.15|22.4|22.95|23.35|23.05|22.7|22.5|21.7|22.9|21.7|21.2|22.85|23.8||23.65|22.85|22.6|23.1|22.75|23.55|23.4|23|23.4||22.9|22.6|21.15|19.6|20.3|20|20.4|20.05|21.2|21.1|21|23|23.15|23.95|23.4|24.2|23.9|23.2|22.6|25.1|24.5|25|25.1|22.9|23.05|22.15|20.8|21.1|20.45|20.5|19.55|19.55|18.9|19.1|19.1|18.95|19.2|18.75|18.75|19.35||19.15|19.25|19.05|19.1|19.05|19.45|19.65|18.95|19.5||18.65|19.7|19.55|22.7|21.85|21.65|22.05|23|23.05|21.95|22.9|23.2|23.65|23.75|24|25.2|26.9|27.2|25.2|24.55|23.85|23.2|22.3|20.45|18.95|16.15|20.7|22.2|22.35|21.35|22.35|22.2|22.3|22.1|21.8|20.6|20.45|21.85|20.55|20.2||19.7|18.8|18.75|18.55|19.05|18.55|18.5|18.8|17.55|17.65|17.25|17|16.75|17.25|17.75|17.45|17.3|18|17.05|17.4|19.55|18.7|18.55|18.85|18.7|21.65|23.15|24|24.1|23.15|24.95|21.9|21.85|21.95|21.85|22.05|21.8|21.8|22|20.55|21.15|20.9|22.25|23.2|23|21.75|22|22.05|21.1||23.1|23.55|23.7|24.8|24.9|25.7|23.95|22.35|23.05||22.85|22.6|21|22.85|21.2|20.9|20.05|19|17.8|17.7
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|15.46|15.46|15.33|16.17|15.29|14.92|14.54|14.25|14.25|14.08|14.08|13.92|13.62|13.46|13.5|13.62|13.54|14.58|13.75|13.42|13.42|13.29|13.17|13.25|12.67|12.71|12.62|12.42|12.79||12.33|12.71|12.17|12.37|11.71|11.08|11.33|12.37|12.29|12.12|12.08|12.21|11.33|11.67|11.42|11.33|11.29|11.83|11.79|11.71|11.83|11.46|11.92|11.92|12|12|12.12|12.17|12|12.17|11.54|11.5|11.67|11.75|11.83|11.75|11.96|11.83|12|12|11.75|11.5|11.83|11.46|11.29|10.96|11.12|11.83|12.25||12.12|12|12.04|12.75|13|13.17|13.17|12.62|12.92||12.46|12.58|12|11.08|11.12|11|11.33|10.67|11.96|11.21|11.08|13.29|13.96|13.87|14.83|16.33|16.17|15.42|16.46|17.04|15.37|15.37|16.12|14.96|14.71|14.46|13.87|14.17|13.79|12.46|12.21|11.67|11.12|10.96|11.17|10.67|11.17|10.58|10.42|10.54||10.21|10.21|10.37|10.5|10|10.08|10.08|10|9.87||9.42|9.79|9.87|11.46|11.62|11.42|11.54|12.21|12.21|11.62|11.5|11.71|12.79|12.37|12|12|12.21|12|10.92|11.54|11.25|10.96|10.71|9.96|9.33|8.21|10.71|11.25|11.17|10.62|11.75|12.29|12.92|12.71|12.54|12.75|12.87|12.58|12.42|12.42||12.79|12.87|13.25|13.08|14.54|13.54|13.75|12.87|13.25|12.79|12.62|11.92|12.46|11.62|12.12|10.37|10.04|10.37|10.37|10.37|11|10.75|10.79|10.87|10.92|11.33|11.96|12.5|12.62|12.08|12.83|13.04|13.29|13.46|13.46|13.25|13.08|12.58|11.58|11|11.5|11.25|11.96|12.29|12.25|12.37|12.75|12.92|12.71||12.75|12.37|12.54|12.87|13.21|13.12|13.62|13.67|13.37||12.54|12.29|11.25|11.46|10.83|11.33|11.08|11.37|10.83|10.25
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|117.25|112.25|112|111.5|111.75|112|111.5|111.75|118.25|120.25|122.25|116.5|117|114.75|114.75|111|109.5|109.5|109.25|110|111|118|122.5|126.5|124.5|119.5|111|106.5|107||109.5|107|108|110.5|106.5|105.5|107|107.25|104.75|103.75|103.5|103|105.5|104.75|105.5|103.5|102|102|100.25|99.25|99.5|99.75|99.25|98.5|97.75|97.25|100|99.5|100.5|106|103.75|103.75|103.5|102.75|103.25|100.25|100|101.25|103.25|103|100.25|100|103.5|100|98|92|94|94.75|95||96|96|95.25|98.75|98.5|101|100.5|103|106||100|100|99.5|98.75|98|103|100.75|99.75|99.75|99|98|103|101.75|99.75|98.5|106|102.25|98.5|97.25|96.5|93.75|88|99|105.25|99|93.5|93|86.75|86.5|83.75|82.5|86.5|90|85.5|82.25|75.75|75.25|73.5|73|74||74|72.5|72.25|76|72.5|73.25|73|72.25|72.25||71.75|72|72|72.75|71.25|76|75.25|75.5|76|76.25|73|71|70.25|72|69|70|64|64|62|62.5|61.25|60.75|60.25|59.25|62|57.75|58.5|59|60.25|60|61.5|61.25|62.5|62.75|61.25|63|63.5|63.75|62.25|63.25||62.5|63.75|64.5|64.5|65|65.25|67|66.25|66.75|67|67|66.75|68.25|67.5|67.25|66.25|66.25|69|68|68.5|67.25|67.75|68|67.5|65|68.25|69.5|69.5|70|68.5|69.75|71|70.5|71.75|71|74.75|74|71.25|69|69.75|68|65.5|65.75|64.5|65|67|66.75|67|64.75||64.5|64|63.75|64|66|66|65.25|65.5|64.5||63.5|62.75|62.5|61.5|61|61.5|60.5|60|59.25|60
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|48.84|49.13|49.11|47.75|46.42|46.91|46.75|46.1|47.24|48.06|44.62|43.81|43.32|42.17|40.05|41.03|42.17|44.13|42.5|41.19|41.85|41.68|38.58|40.54|36.78|36.62|36.29|35.14|36.62||35.31|35.31|34.65|35.47|34.98|34|33.18|35.63|35.63|37.43|37.11|34.33|34.16|33.18|34.16|33.35|30.86|30.6|30.99|30.67|31.06|29.55|30.93|29.29|27.98|27.59|27.53|27.33|26.94|27.2|26.81|27.13|27.13|27.72|27.66|27.07|27.53|27.27|28.31|29.75|29.42|27.72|27.46|27.27|27.53|25.83|25.76|27.53|28.18||27.79|28.12|27.85|28.51|28.31|29.42|29.36|28.44|28.77||28.18|28.38|29.55|27.85|27.46|26.42|27.33|26.22|28.57|27.85|28.25|29.16|29.29|28.77|29.1|30.34|31.71|32.37|32.04|32.37|32.37|30.67|30.47|30.08|28.18|28.25|28.18|27.59|26.22|25.96|26.02|26.15|26.15|26.68|25.17|24.98|25.11|24.78|24.26|24.52||24.78|24.39|24.45|24.52|24.52|24.78|24.58|24.58|24.85||24.45|25.3|25.37|26.09|26.22|26.15|25.5|25.7|25.43|24.65|24.98|25.11|25.7|24.98|25.17|25.37|25.37|25.43|25.17|26.68|25.83|26.02|25.96|24.13|24.19|21.9|25.11|26.15|26.42|25.37|26.09|25.5|25.17|23.93|23.28|23.34|23.02|22.62|22.23|22.17||21.32|21.64|20.4|19.68|20.14|19.68|20.14|20.4|20.66|20.6|19.16|18.31|18.31|18.7|19.03|19.16|19.42|20.14|19.94|19.94|20.2|20.27|19.81|19.88|19.03|21.12|21.9|22.23|22.17|21.77|23.73|22.17|21.9|21.71|21.71|21.38|20.99|20.86|20.2|19.75|19.94|20.01|20.66|20.6|19.75|19.68|22.01|21.21|20.86||22.18|22.36|21.26|21.26|22.01|21.95|21.78|20.69|20.8||20.52|20.06|19.66|19.71|19.43|20.98|20.63|20.46|20|19.08
08586|11702|/equities/saudi-paper|TADAWULALL||50.83|55.83|44.37|40.75|39.75|40.17|33.92|32.92|30.83|29.25|29.75|29.42|27.33|28.08|27.25|28.17|28.33|27.83|27.25|26|25.83|26.08|25.83|25.92|26.17|25.67|26.42|28.17||28.67|30.25|30.25|30.33|31.58|31.08|31.42|33.17|32.67|32.75|32.17|31.33|31.58|31.92|32.33|33.5|30.83|30.75|30.58|29|27.92|26.08|26.25|28.08|28.33|25.17|25|23.33|23.42|24.5|24.08|24|23.92|24.42|24.75|24.67|25.08|25.17|25.17|24.75|25.33|24.92|25.08|24.42|24.08|23.33|23.92|25.33|26.17||26.42|27.33|26|26.17|26.25|27.75|28.08|27.42|28.17||26.83|26.83|26.42|25.5|25.17|25.58|25.42|24.92|25.33|24.83|24.67|25.42|25.17|25.67|25.75|26.83|26.58|26.75|28.17||32.53|30.73|30.73|30.13|29.67|29|28.67|28.8|28.73|27.6|27.27|27|27.2|27.73|25.67|24.27|24.73|23.4|23.27|23.67||23.53|23.73|23.47|24.4|24.2|24.33|24.13|23.27|23.6||23|23.87|23.93|26.27|25.93|25.47|26.73|27.93|27.67|26.87|29.27|29.6|30.53|29.73|29|29.73|29|29.33|28.33|31.33|30.6|28.67|28.33|26.53|27.53|22.73|30.2|31.07|32.07|31.33|33.5|33.5|33.67|33.83|34.67|34.67|33.27|33.2|32|31.8||31.8|33.07|33.67|33.83|34|34.5|34.5|34.67|34.83|34.5|34|33.67|34.17|34.5|35.83|36.33|36.33|35.33|36.5|35.17|34.67|34.83|34|35.17|35.33|36.33|38|37.83|38.67|37.33|38.17|37.5|36.33|35.5|34.33|34|33.67|33.67|34|33.2|34.5|34.83|36.67|37.17|36|36|35.83|35.67|35||36|35.5|35.5|36.5|37.33|38.17|38.5|37.83|36.67||35.67|36|36|36.5|36.17|37.83|37.83|38.17|38.17|39.5
08587|11745|/equities/sppc|TADAWULALL|26.6|26.9|28.3|25.8|24.15|24.1|23.75|23.7|23.75|23.3|23.55|23.5|23.3|24.25|23.1|23.55|24.35|24.5|24.05|22.65|22.45|22.3|22.5|21.9|22.35|22.25|22.55|22.3|22.7||22.3|23.05|23.3|23.5|22.3|21.6|22.35|26.5|26.5|26.4|26.4|26.5|26.6|27.5|30.2|34.6|32.9|33.1|33.4|34.2|34.4|34.6|35.4|36|36.6|36.8|38|36|36.4|37.7|38.5|37.2|34.9|36.5|36.3|35.8|39.3|41.6|39.7|39.6|39.2|37.3|36.3|35.6|31.6|30|29|30.2|33.4||33.7|33.6|34.7|36.8|35.7|35.7|36.5|37|38.6||32.7|31|28.5|25.4|25.9|26|25.9|26|27.1|27|26.7|28.8|32.2|33.1|29|29.5|32.3|29.9|30.7|32.5|29.1|29|29.4|31.8|33|31.2|32|26.2|25.2|25.4|25.5|24.9|19.15|20|20.45|19.8|18|17.55|14.7|14.05||12.85|12.6|12.5|12.75|12.5|13.4|13|12.05|12.3||11.15|11.3|11.1|12.05|12.25|12.35|12.7|13.8|13.7|13.95|14.4|14.25|13.35|13.1|13.1|13.05|13|12.8|11.75|12.2|11.25|11.85|11.25|10.95|10.7|10.8|11.8|12.05|12|11.7|12.45|12.55|12.75|12.8|12.85|12.6|12.4|12.25|12.05|12||12.1|12.1|12.25|12.35|12.9|13|13.1|13.2|13.05|13|12.8|12.65|13|13.1|13.25|13.25|13|13.35|13|13|13.2|13.15|13.15|13.3|13.3|14.55|14.6|15.05|15.15|15.3|15.55|15.7|15.75|15.85|15.85|15.75|16|16.2|16.3|16.25|16.35|16.35|16.45|16.45|16.4|16.5|16.6|16.7|16.4||16.65|16.55|16.5|16.75|16.8|16.9|16.95|16.95|16.95||16.65|16.45|16.35|16.5|16.5|16.9|16.9|17|16.85|16.7
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|45.7|46.8|46.1|43.8|41|36.8|36.1|36.6|36.4|35.4|32.3|32.6|32.4|31.8|31.3|32.2|34|33.5|34|33|33.7|33.8|32.6|33.7|32.4|32.1|32.7|32|31.6||31.7|31.8|32.1|32.2|31.4|28.7|29.6|32|32.2|32.1|32.4|32.5|32.1|31.6|31.6|31.6|30.6|30.8|30.5|32|31.3|29.9|31.3|31.8|31.8|30.4|33|33.1|34.5|34.8|31.3|30.1|29.5|28.9|29.6|29.3|31.3|31.7|31|32.1|33.8|34.3|35.5|34.1|28.8|24.65|24.4|25|25.3||25.1|25.1|24.9|25.6|25.5|26.2|27|27.2|27.7||26.7|27.6|27.4|26.5|26.5|26.3|27.1|24.85|25.6|24.85|25.2|26.9|27.3|27.5|27.2|27.6|26.7|26.6|27.1|29.3|30|30|31.6|28.6|27.8|27.1|26.7|25.9|25|24.65|24.95|26.3|26.1|26.4|24.9|23.5|22.95|22.7|22.7|22.95||22.9|23|22.6|23.05|23.3|22.6|22.5|22|22.4||22.2|22.2|21.9|23.4|23.6|24.1|25.1|24.05|23.95|23.9|23.9|24.5|26|24.9|24.45|24.05|23.1|22.65|22.7|23|22.9|24.4|23.05|22.1|21.25|22|23.75|24|24.05|23.7|25.1|25.6|26.4|26.5|26.2|26.2|25.5|25.4|25.5|25.3||25.6|25.1|25|25|24.85|25.3|25.1|25.5|24.5|24.25|23.5|23.1|22.8|22.7|23.1|22.4|21.6|23.3|22.9|23.9|24.35|23.6|23|22.3|21.15|23.3|24.1|24.95|24.65|24.2|25.3|26|25.9|25.7|26|25.5|24.9|24.9|25.1|24.55|24.5|24.7|25|25.8|26.1|25.8|26|26.4|27.7||27.5|27.9|26.8|25.2|25.9|26.3|26.4|27.2|27.1||26.5|26.4|24.1|24.9|24.7|26.1|26.7|25.5|24.55|24.1
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|20.8|20.9|20.15|19.65|19.6|19.9|19.9|19.8|20|19.9|19.95|20.15|20.05|20.85|21.25|20.6|21.5|21.6|21.65|21|20.5|19.7|19.7|19.55|19.7|20|19.65|19.5|19.65||19.45|20.5|20.2|20.25|19.8|19.4|18.9|20.25|20.4|19.8|19.75|19.5|19.65|19.75|19.5|19.4|19.6|20.1|19.85|19.9|19.5|19.1|20.85|21|20.65|20.8|21.55|21.8|22.15|21|21.95|22.05|22.1|22|22.05|21.9|22.65|23.3|23.4|23.6|23.9|24.7|25|26.9|25|23.55|23.75|23.85|24.4||23.8|23.95|23|23.15|23.75|24.3|24.75|24.35|25||24.7|24.9|26.2|24|24.75|25.7|26|25|25.3|24.55|24.4|26.8|25.7|24.65|26.7|23.9|23.75|21.15|23.7|25.9|24.8|25.6|25.5|25.8|28.3|24.3|22.9|21.5|21.25|22|19.35|19.2|18.5|19.75|19.25|19.55|18.55|18.4|17.3|17.2||16.75|17|16.8|17.8|17.05|16.85|17|16.75|16.9||16|16.45|16.6|17|16.95|17.05|17.05|17.8|18|17.7|18.3|18.65|18.45|18.7|18.65|18.8|18.15|17.95|17.9|19|18.4|18|16.35|15.6|15.05|13.95|17.25|18.5|17.6|16.95|18.7|18.65|19.5|19.1|18.8|17.55|17.25|17.05|17|17.45||17.9|18.2|18.45|18.7|19.7|19.5|19.8|20.1|19.8|20|19.4|19.2|19.2|20.15|20.45|20.85|18.85|18.9|18.05|18.15|18.6|18.45|18.65|18.4|18.4|20.45|23.1|24.25|24.45|25.4|26.6|26.6|26.6|26.3|26.3|26.2|26.7|26.4|26.8|26.2|26.4|26.1|27|28.7|27.8|28|29|28.6|26||27.3|27.6|28.1|28.1|28.5|28.8|30.2|29.8|30.2||31|28|28.1|28.8|28.9|29.4|30|30.2|29.3|30.1
08590|11674|/equities/ssp|TADAWULALL|37.8|37.4|37.3|40|37.6|37.2|37.6|37.8|38|37.5|37.8|38.4|37.5|36.4|33.3|34.3|34.9|36.9|35.5|34.2|35.4|35.4|35.4|33.1|33|31.7|30.2|30.2|30.1||29.4|29.7|29.8|28.6|27.9|26.3|26.9|29|28.9|27.6|27.2|27|26.8|26.9|26.8|25.5|24.95|26|25.9|26.1|26.5|26.1|26.9|26.8|26.9|25.9|26.2|26.2|25.8|25.4|25.4|25.2|25.4|24.45|24.7|24.6|26|25.7|26.3|26.9|26|26|26|25.6|25.3|24.2|24.15|25.8|25.6||25.8|24.7|24.4|24.65|24.7|26|25.8|24.5|24.35||23.45|23.4|23.5|20.85|21.15|22.05|22.25|21.7|22.6|22.2|22|23.6|23.9|23.8|24.75|26.3|26.7|26.5|29.5|29|27.9|27.6|28.5|28.1|26.9|27.6|26|26.4|25.9|26.3|26.5|28|28.1|29.1|25.3|24.4|24.15|23.2|23.65|24.9||24.9|26.9|22.6|22.9|22.65|23.65|23.55|22.8|22.7||22.5|22.95|22.5|23.05|22.75|22.65|24.25|25.5|26.5|24.85|25.1|25.1|26.5|26.1|26.3|26|25.1|25.1|23.55|24.9|24.15|23.35|22.2|21.2|21.5|19|23.5|24.55|25.2|24.25|24.55|23.35|24.7|24|24.1|22.55|22.4|19.9|19.85|19.95||19.7|20.35|20.2|19.75|19.2|22.15|24.3|24.95|25|24.9|24.5|24.6|24.85|25.5|26.1|26.1|26.1|27.7|27.2|27|27.9|27.8|27.5|27.5|26.1|29.2|30.7|31.3|30.6|30.8|32.6|32.3|33|32.8|33.5|36.3|35|32.9|33|32.8|32.3|32.5|33|35.1|34.6|34.1|34.8|33.7|31.9||33.2|32.6|31.9|31.9|32.5|32.1|31.1|30.9|31.2||30|29.4|28.1|30.1|29.7|32.8|33.2|||
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|27.04|27.6|26.38|28.19|27.4|26.4|27|26.4|25.8|25.6|24.9|24.4|24.7|24.2|24.4|24|23.7|23.1|22.4|21.9|21.4|21.4|20.9|21.3|21.8|21.5|21.6|19.52|18.2||17.6|17.36|17.48|16.92|16.04|15.72|15.92|17.12|16.84|16.68|16.16|16.24|16.04|16.4|16.04|15.96|16.04|16.4|17.12|16.84|16.36|15.88|15.72|15.56|15.56|15.52|15.72|15.6|15.84|15.76|16.24|16.04|16|16.12|16.12|15.96|16.36|16.36|17.32|18.4|17.48|17.48|17.12|16.6|16.36|16.12|16.08|16.56|16.92||16.68|17.56|17.16|16.12|15.84|16.08|16.04|16|16.28||15.52|15.88|15.8|16.24|14.44|14.4|15.44|15.56|15.8|15.64|15.8|16.08|16.04|16.2|16.52|16.88|16.96|16.48|16.04|16.2|16.16|16|16|15.96|15.28|14.96|14.4|14.36|13.72|13.72|13.6|13.6|13.52|13.56|13.4|13.36|13.32|13.28|13.24|13.32||13.36|13.64|14.44|14.28|13.68|13.6|13.68|13.56|13.64||13.64|13.64|13.6|14.08|14.36|14.36|14.44|14.6|14.56|14.48|14.56|14.52|15.32|14.52|14.4|14.48|14.44|14.68|14.6|15.52|15.56|15.4|15.2|14.8|14.72|13.8|15.36|15.84|16.12|16|16.36|16.32|17.04|17.28|17.04|17.44|16.84|16.2|15.96|15.96||16|15.88|16.2|15.8|15.28|15.4|15.48|15.8|16|15.96|15.36|14.88|14.88|14.88|14.8|15.56|15.52|15.24|14.8|15.08|15.32|15.36|14.52|14.16|14.04|15.84|16.24|16.32|16.96|17|18.4|18.92|19|18.64|18.08|17.88|17.68|17.64|17.48|17.36|17.56|17.52|18.36|17.88|17.92|17.64|17.92|17.72|17.8||18.76|19.04|18.68|18.2|19.36|19.52|20.3|20.1|20.1||19.4|19.24|19.04|18.8|18.8|19.84|19.92|20.1|20.8|22.1
08592|11708|/equities/svcp|TADAWULALL|100|100.5|98.25|100.5|95|99|88.5|87|81|78.75|78.5|76|76|72.25|75.25|75.75|74.5|73|73.25|71.75|71.75|71.5|71.25|71.25|72|73|72.75|74.5|73||74.5|76.5|74.25|74.75|73.25|70|71.75|76.25|75.75|73.5|73|73|73.75|73|73.25|73.25|74|76|74.5|75.25|76.25|71|72.5|72|72|70|71|70.25|67.25|68.75|67.25|67|67|67|67|66.5|65.5|65.5|67|67|66.5|71.5|74.25|71|71.5|64.5|65|69.5|68.25||67.75|66.75|65.75|64.5|62.75|66.5|67.5|66.25|63.5||58.5|59.25|62.5|59|59|60|62.5|62.5|69.25|64.25|64|66.75|66.25|67|72.25|73.75|78|73.25|72.25|74.5|73.5|70.25|75.75|75.25|68.5|64|60|61.75|62|61.75|62.5|64.5|65|68|63.25|61|62|58|59.5|62||61.25|62.5|58.25|59.5|57.5|59.5|58|57.25|57.5||55.75|57.25|58.5|59.25|58.5|59|57.25|61.5|62|58|58.25|56.75|58.75|59|57|55.25|53.75|54|51|54|51.5|54.25|54.25|50|51|45|55.5|57|57.75|55.25|58.5|56.5|59|58.75|59|60|60.25|58.75|57.75|56.25||56.5|54.25|56.75|56.5|56.5|58|58.75|61.75|61.5|62|60.75|59.75|61.5|62|64|65|63.5|66|65.25|64|64.75|66.25|62.25|62.25|59|59.25|60.75|62.5|62.25|59.5|55.75|52.5|49.5|48.4|49.4|50.75|50.5|51.75|49.3|47.4|48.3|49.1|48|43.9|41.4|41.2|41.9|40.4|40.1||40.6|40.3|40.5|40.4|42.1|42|41.8|41|41.1||40.2|39.6|38.4|39.5|39.9|42.8|42.7|43.3|42.9|45
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08594|11651|/equities/tabuk-agr-dev|TADAWULALL|51.7|51.55|50.59|49.78|46.79|45.06|44.31|43.81|44.31|42.45|42.45|43.32|42.7|42.32|41.58|42.7|42.82|42.2|42.57|43.19|42.2|42.2|43.32|43.57|44.19|44.43|44.68|44.56|45.68|23.41|43.57|45.8|45.55|48.28|46.92|42.45|43.44|51.76|54.24|55.85|53.87|58.71|54.86|53.99|51.63|53.87|49.52|44.06|43.19|43.57|44.68|43.94|46.17|45.92|43.69|42.45|44.31|43.44|43.94|44.06|43.94|42.82|42.45|43.81|42.57|40.59|41.08|39.22|39.35|40.09|39.72|38.73|38.48|39.59|41.58|38.73|44.06|44.81|41.7||38.97|37.61|37.86|39.47|39.35|41.33|42.08|41.46|38.35||34.88|35.5|35.13|32.89|30.84|32.27|32.89|31.4|32.02|30.04|29.17|34.13|35.62|35.5|37.24|39.97|40.59|39.1|42.95|45.18|45.18|46.05|45.43|45.55|44.68|44.43|42.7|43.19|42.82|43.69|39.72|41.33|40.96|40.71|42.08|38.85|41.83|37.36|36.37|36.99||35.75|36.37|35.87|34.88|32.52|33.64|32.02|30.84|30.6||27.31|28.8|27.93|32.27|32.77|30.29|30.78|30.84|31.28|31.53|31.53|33.39|44.31|40.71|36.99|28.05|27.68|26.44|25.44|25.82|25.57|24.95|24.45|24.02|21.29|18.87|25.26|27.86|28.36|22.84|24.2|23.52|23.89|23.83|23.52|23.58|22.78|22.03|21.85|21.1||21.47|21.22|21.16|21.22|21.91|21.72|21.72|21.78|21.72|21.22|20.85|20.42|21.1|21.72|22.65|22.22|21.72|23.33|23.21|24.39|26.5|26.13|26.19|27.18|26.19|28.98|30.29|31.03|32.27|32.77|32.77|32.15|32.15|32.02|31.77|31.28|31.03|31.65|32.02|31.9|33.26|33.02|32.02|32.64|32.89|33.14|34.01|34.01|35||34.26|33.76|32.89|33.14|32.77|31.9|32.89|32.77|31.28||30.47|29.6|28.67|30.66|30.29|34.38|32.27|33.02|33.26|31.9
08595|11728|/equities/taibah|TADAWULALL|46.1|45.4|45.4|47.1|43.8|44.3|44.1|44|45.1|45.2|44.6|43.1|42.4|44.2|39.7|38.9|38.3|39.6|40.6|40.9|41.3|41.4|41|42.2|42.3|42|44.3|43.4|44.1||43.6|44|41.6|38.8|38.4|35.4|35|39.6|39.8|40.2|39.4|38.6|35.1|34.2|34.8|34.2|34.7|34.6|32.9|32.1|32.8|31.9|32.7|32.9|29.6|29.2|30|29.7|30.6|24.1|23.8|23.55|23.45|23.35|23.45|23.65|23.75|23.5|24.05|24.85|24.85|25.3|24.5|23.55|23.55|23|23.2|23.9|24.8||23.1|24.1|23|23.95|24.75|24.35|24.05|23.15|22.9||22.2|22|21.65|20.8|20.3|19.95|20.2|18.75|19.95|19.9|20.25|21.95|22|22.65|23.7|25.1|24.5|24.45|24.7|24.9|25.5|25.7|24.8|24|22.1|21.95|20.65|20.1|19.9|19.6|19.3|19.35|19.15|19.2|18.75|18.5|18.35|18.15|18.4|18||18|17.4|17.45|17.4|17|16.9|16.85|16.9|16.95||16.95|16.85|16.8|17.1|16.85|16.9|16.75|16.9|16.2|16|16.15|16.15|16.5|16.25|16.85|17.05|17.2|16.7|16.55|17.25|17.15|17.8|16.15|15.35|15.55|14.5|15.65|16|16.1|15.7|16|15.95|15.55|15.5|15.45|15.4|15.25|15|14.95|14.95||15.1|15|15.05|15.05|15.1|15.45|15.8|15.75|15.85|15.85|15.7|15.9|16|16|16|15.95|15.7|15.85|15.85|16.05|16.6|16.55|16.35|16.35|16.25|16.3|16.45|16.65|16.7|16.55|17.15|17.1|17.5|17.2|17.05|16.95|16.7|16.65|16.7|16.4|16.35|16.5|16.55|16.6|16.55|16.85|16.65|16.65|16.25||16.5|16.45|16.5|16.7|16.8|16.8|16.9|17.2|17.95||16.8|16.6|16.4|16.65|16.35|16.9|16.9|16.9|16.6|16.5
08596|40405|/equities/takween-advanced-industries|TADAWULALL|70.58|69.65|71.67|65.44|62.44|62|58.91|58.62|58.91|57|57.3|57.3|59.5|59.94|60.38|57.3|57.45|57|56.86|56.71|56.42|56.42|56.27|56.56|56.86|55.83|55.54|56.12|57.15||56.86|58.18|57.59|58.62|57.45|51.86|53.19|57.59|58.18|57.74|57.89|58.77|59.36|59.21|60.09|59.36|57|56.86|56.27|56.71|58.33|56.42|59.94|57.59|57.3|56.12|56.86|56.8|55.28|54.91|55.03|55.54|55.03|56.29|56.67|56.42|57.05|56.67|57.8|56.92|56.92|56.8|58.05|60.32|67.06|68.63|68.32|72.1|70.21||64.23|67.37|68|68.95|58.68|60.95|60.32|60.07|64.85||64.85|56.54|57.05|53.02|50.37|52.39|52.51|50.25|54.53|50.37|49.11|58.56|62.34|62.84|65.48|72.1|72.73|72.1|74.93|80.28|78.71|74.93|68.63|66.43|62.97|63.91|65.17|69.89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08599|11726|/equities/tihama|TADAWULALL|1187.11|1164.46|1159.85|1184.9399|1144.28|852.08|780.63|776.36|643.06|630.26|621.73|601.47|619.6|580.14|582.27|597.2|541.75|470.3|463.9|484.16|402.05|399.91|410.58|425.51|427.64|432.97|421.24|411.64|397.78||398.85|400.98|399.91|399.91|399.91|399.91|405.24|455.37|435.11|440.44|439.37|440.44|452.17|427.64|427.64|430.84|443.64|431.91|442.57|471.36|469.23|474.56|484.16|478.83|468.16|787.03|729.44|455.37|362.59|374.32|376.45|406.31|399.91|383.92|460.7|438.3|445.77|384.98|362.59|370.05|365.79|408.44|355.12|345.52|352.99|349.79|335.93|341.26|344.46||349.79|383.92|372.19|351.92|380.72|392.45|400.98|397.78|405.24||396.71|400.98|426.57|362.59|339.13|318.86|325.26|322.06|331.66|336.99|326.33|341.26|329.53|334.86|349.79|325.26|341.26|349.79|358.32|326.33|308.2|315.66|308.2|294.34|265.54|238.88|241.01|245.28|254.88|255.94|268.74|276.21|291.14|319.93|336.99|294.34|293.27|310.33|354.06|294.34||285.8|294.34|300.73|279.41|262.34|276.21|230.35|213.29|213.29||199.64|164.66|164.66|171.48|168.07|169.35|166.36|170.2|170.63|170.2|168.5|161.67|163.38|163.8|167.64|158.26|136.93|128.83|115.17|116.03|118.59|111.34|101.95|100.03|95.13|84.89|109.63|107.5|110.06|105.15|109.63|109.63|113.9|108.78|123.71|110.06|105.36|101.74|100.24|100.24||100.46|99.82|100.03|99.6|97.26|98.11|99.6|100.03|101.1|98.75|98.97|95.77|98.11|101.52|101.31|98.75|96.83|93.42|92.35|94.7|98.97|98.11|103.66|105.36|93.42|101.52|103.87|106|108.35|107.92|104.72|103.44|102.8|102.8|101.74|100.03|98.97|99.39|99.39|98.75|99.18|99.18|100.88|105.15|103.23|106|110.06|110.06|112.19||114.32|114.32|113.47|121.57|132.24|128.83|123.71|125.41|123.28||123.71|120.72|125.41|144.18|128.83|152.29|148.02|149.3|150.15|145.04
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|32|31.8|31.8|31|31.4|32.4|33|31.8|32.3|31.8|32.3|31.5|31.8|29.9|30.3|31.4|32.1|33.3|34.5|32.8|32|32|30|30.5|30.3|29.9|28|27.4|28.6||27.4|26.9|27.4|27.3|26.4|25.5|25.9|27.6|27.6|26.4|25.8|25.8|25.2|26.2|26.3|26.3|26.5|26.9|26.7|26.6|27.4|26.7|26.4|26.2|26.2|26.4|27.7|30.7|31.5|30.8|29.7|29.1|28.7|28.6|29.1|28.5|28.4|28.3|29.3|29.5|30.6|27.9|26.5|25.7|25.7|25.1|24.8|26.5|27.6||27.1|28.8|30.2|31|30.9|33|32.6|32.5|33.6||33.2|33.3|32.6|30.8|31.1|30.2|30.9|30.3|31.9|32.1|32.4|32.6|33.2|33.4|33.6|34.9|35.5|37|38.2||40.17|39|37.58|35.75|35.75|35.25|33.92|33|32.83|31.92|31.5|33.08|33.5|34.33|33|33|32.5|31.67|30.67|33.08||32.92|33|33|32.83|31.25|32.83|33.83|32.5|31.58||29.42|31.83|32.17|35.33|35.58|34.75|34.83|36.83|36.25|34|34.83|34.75|36.5|34.75|32.33|32.33|32.17|32.08|30.75|29.42||28.03|27.12|25.76|25.68|22.05|24.7|25.08|25.53|24.55|25.68|25.38|27.35|27.65|26.89|27.12|26.21|26.36|24.09|23.41||24.55|24.09|23.41|23.48|23.94|24.55|22.95|22.8|21.52|20.98|20.08|19.32|20.08|21.06|21.29|21.21|19.02|19.09|17.61|17.95|20|19.17|18.83|17.42|17.88|20.61|22.12|23.41||23.42|23.35|21.63|21.21|20.8|19.83|19.56|19.35|19.9|19.56|18.32|18.6|18.6|19.42|20.25|20.94|19.35|19.63|18.11|17.63||18.18|18.32|18.18|18.66|18.8|19.35|16.87|15.25|15.19||14.29|14.33|13.74|14.46|13.91|13.77|13.26|13.43|13.09|13.36
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|30.61|29.51|30.97|27.21|23.33|22.33|21.93|21.8|21.8|21.27|21.2|21.8|20|19.33|19.33|19.53|21.53|22.87|23.13|22.93|23.07|22.47|22.53|23.13|23.2|23.13|24|21.93|22.33||22.33|22.87|23|21.27|20.67|19.93|20.27|21.2|20.8|20.87|20.73|19.93|20.67|20.67|20.33|20.27|20.27|20.73|20.93|20.93|21.47|19.07|19.2|19.8|20.27|22.2|22.1|21.95|21.65|21.9|21.45|21.5|21.35|21.5|21.4|21.4|21.4|21.25|23|23.05|23.25|22.9|22.4|21.45|21|20.85|20.65|20.95|21.75||21.8|20.75|20.3|20.45|20.2|21.15|21.7|21.65|21.95||21.05|21.1|20.95|21.15|23.8|24.25|24.05|23.5|23|22.25|22.8|23.95|24.5|24.7|24.5|25.5|25.5|27.25|30.25|31.12|29.5|29.75|30.12|32.75|31.37|30.12|28.75|29|28.87|27.62|25.75|26.12|25.37|26|26|24.65|24.65|24.5|24.65|24.4||24.7|24.55|25.12|27.37|26.12|26.87|26.37|24.1|24.55||23.55|24.4|24|26|26.87|27.12|31.12|31.62|31.37|30.87|30.75|30.62|32|32.25|32.62|33.25|33.12|33.25|32.25|33.12|33.62|34.5|34|31.5|30.83|27.33|32.83|34.08|34.17|34|35.67|34.08|36.58|36.17|35.67|35.83|36.83|37.5|37.33|34.17||34.92|34.33|33.17|33.33|32.67|32.5|31.83|30.17|30.08|28.75|27.92|27.67|28.25|28.42|29.42|30|29.58|28.42|26.08|26.25|27.5|27.42|26.83|26.58|25.83|28|29.67|29.75|30.33|30|32.08|31|29|25.92|26.08|26.33|27.25|26.92|26.83|25.83|26.33|25.33|25.25|23.5|23.67|23.92|24.08|21.67|20.67||23.83|23.75|23.33|25|20.67|19.75|15.63|15|15.37||14.67|14.23|13.63|13.77|13.53|13.83|13.8|13.87|14.03|13.73
08602|11718|/equities/tabuk-cement|TADAWULALL|30.3|29.6|29.3|29.5|29.8|29.6|29.6|28.4|28.6|28.5|28.8|28.4|28.4|28|28|28.2|28|28.3|28.1|28.1|28|27.9|27.9|28.6|28.8|28.5|28.3|28.4|29.3||28.9|29.5|29.9|30.2|30.1|29|30.1|31.9|31.5|31.4|29.2|28.9|27.3|27.4|27.3|29|27.5|27.9|30.8|32.8|28.7|28|27.9|28.5|26.8|25.3|25.3|25.2|25|25.2|25|24.3|24.5|24.65|24.55|24.85|25.1|24.9|25|24.75|24.3|24.7|24.8|23.95|23.5|22.95|23.4|23.2|22.85||22.6|23.4|23.7|24.3|24.5|24.7|24.8|24.7|24.65||25.6|25.6|25|23.95|24.2|24.3|24.2|23.1|23.85|23.35|23.3|24.4|24.35|24.55|24.9|25.6|25.8|26|25.9|27.1|26.8|26|26.7|26.7|26.3|24.6|23.4|23.25|22.95|22.15|22.05|22.4|22.4|22.75|22.7|21.2|21.25|20.7|21.2|21.4||21.45|21.5|21.4|21.8|22.1|22.25|22.95|21.55|21.85||21.75|22.05|22.1|23.6|23.1|23.5|24.75|24.85|24.2|24.15|24.45|23.85|25|25|22.95|22.2|19.4|19.2|19.55|18.75|18.6|18.6|18.45|18.2|18.25|16.55|18.2|18.2|18.35|18.25|18.6|18.6|18.7|18.65|18.6|18.8|18.65|19|18.25|18.2||18.15|18.15|18.2|18.05|18.1|18.05|18.1|18.2|18.1|18|17.95|18|18|18|18|18|17.85|17.95|18.9|18.5|17.6|17.65|17.35|17.5|17.45|18.1|18.35|18.5|18.6|18.6|18.85|18.85|19.25|19.25|19.3|19.15|18.95|18.7|18.75|18.6|18.7|18.9|19.05|19.15|19.5|19.4|19.6|19.45|19.1||20|19.95|19.95|20.1|20.45|20.6|20.75|21|20.65||20.05|19.6|19.3|19.6|19.3|19.55|19.65|19.6|19.6|19.85
08603|11735|/equities/tourism-ent|TADAWULALL|1.12|1.09|1.1|1.14|1.09|1.12|1.14|1.21|1.18|1.13|1.19|1.25|1.27|1.28|1.24|1.24|1.26|1.21|1.2|1.24|1.17|1.11|1.37|1.24|1.29|1.31|1.33|1.36|1.36||1.45|1.59|1.54|1.58|1.43|1.4|1.45|1.57|1.6|1.6|1.63|1.66|1.62|1.58|1.6|1.57|1.43|1.6|1.53|1.41|1.33|1.32|1.42|1.43|1.44|1.5|1.62|1.23|1.15|1.14|1.05|1.07|1.06|1|0.94|0.82|0.74|0.6|0.58|0.56|0.57|0.55|0.55|0.58|0.56|0.52|0.53|0.53|0.56||0.53|0.53|0.53|0.54|0.56|0.58|0.63|0.56|0.53||0.52|0.54|0.54|0.47|0.49|0.49|0.49|0.44|0.47|0.41|0.4|0.46|0.49|0.48|0.49|0.53|0.53|0.52|0.56|0.62|0.59|0.56|0.58|0.57|0.57|0.64|0.56|0.5|0.5|0.49|0.45|0.45|0.45|0.44|0.46|0.44|0.45|0.41|0.41|0.41||0.4|0.38|0.38|0.36|0.35|0.35|0.33|0.32|0.32||0.29|0.3|0.3|0.33|0.34|0.32|0.33|0.34|0.34|0.34|0.36|0.36|0.38|0.39|0.41|0.4|0.38|0.38|0.37|0.38|0.37|0.32|0.29|0.29|0.28|0.28|0.31|0.32|0.32|0.3|0.34|0.34|0.34|0.35|0.35|0.36|0.35|0.35|0.35|0.34||0.33|0.34|0.33|0.32|0.32|0.34|0.34|0.33|0.32|0.32|0.3|0.29|0.3|0.31|0.33|0.32|0.31|0.33|0.33|0.36|0.37|0.37|0.37|0.38|0.39|0.42|0.43|0.46|0.48|0.48|0.46|0.47|0.5|0.5|0.48|0.47|0.47|0.47|0.47|0.47|0.49|0.49|0.49|0.5|0.49|0.52|0.53|0.49|0.56||0.57|0.61|0.62|0.62|0.62|0.53|0.47|0.47|0.48||0.44|0.42|0.4|0.45|0.46|0.49|0.49|0.5|0.5|0.47
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08605|11734|/equities/natl-agr-mktin|TADAWULALL|130|116.5|119.5|120|117.25|105.5|90|78.25|73.5|63.5|61.75|60.75|59.5|56.75|53.75|49.4|47.3|42.5|42.1|41.9|41.4|39.5|37.4|35.3|35|35.6|35.3|35.4|34.3||30.5|30.5|31.2|31.5|29.6|28.4|29.6|34.7|34.7|35|34.4|36.3|34.3|34.1|34.3|33.3|33.3|34.2|34|34.4|35.5|33|45.4|42|41.5|38.2|38|35.3|34.5|34|32.4|34|34.8|37.3|36.8|34.4|35.5|31.8|31|30.5|29.5|29.6|29.1|29.1|30|28.2|28.9|30.1|31.4||28.7|28.8|26.7|28.2|28.8|30.5|31.9|31.1|30.8||29|29.6|29.2|26.7|26.9|23.1|22.95|21.3|23.3|22.15|21.2|26|27.5|28.1|27.8|29.5|30|27.4|27.3|29.8|34.8|34.2|34.2|31.5|30.5|31.1|32.7|33.1|30|29|28.1|26.1|25.6|23.5|24.3|23.1|19.05|21.85|21.35|21.3||19.5|19.85|21|21.15|21.05|21.95|20.85|20.6|20.25||18.7|19.7|19.1|21.55|21.65|18.55|19.75|20.95|21.3|21.8|22.9|23.65|25.3|25|25.9|25.2|22.8|21.95|21.3|21.15|20.75|20.1|18.9|17.85|17.35|15.3|20.35|21.3|20.4|19.1|21.25|21.6|21.7|21.95|21.95|23.6|23.3|23.25|24.35|24.4||23.95|23.7|22.25|21.85|21.75|22.45|22.45|22.05|22.25|21.5|19.55|19.4|20.3|20.5|21.6|21.05|20.2|21.45|21.4|22.65|23.95|23.6|23.3|23.8|23.3|26.7|28.4|30.5|31.1|31.9|32.8|33.9|41.1|42.9|41.1|39.9|40.6|40.7|40.8|40.6|39.7|39.5|40.4|41|42|42.8|41.9|39.8|40||41|41.2|41.3|40|39.2|38.6|38.2|37.8|37.7||37.9|36.1|36|37.2|37.4|37.7|37.9|37.4|38.1|36.3
08606|11632|/equities/uca|TADAWULALL|21.48|21.94|21.48|20.63|18.51|18.74|18.17|18.09|18.17|18.17|18.24|18.36|17.17|16.9|17.32|17.17|18.24|18.97|19.24|19.09|18.78|17.74|17.43|17.55|17.74|18.01|17.74|17.7|18.24|17.86|17.78|17.7|18.09|17.97|17.32|16.4|16.67|19.01|18.7|18.67|18.51|18.78|19.21|19.71|19.01||20.07|19.46|19.41|19.46|19.74|19.24|20.12|20.51|20.45|19.52|20.01|19.08|19.08|18.36|17.76|17.92|18.25|18.58|18.25|18.2|18.53|18.75|18.53|18.8|18.36|19.24|19.46|18.86|18.86|18.64|18.91|20.12|20.23||19.3|20.45|20.89|20.18|19.85|20.23|20.78|21.55|21.06||19.63|19.46|19.41|18.31|18.69|20.34|18.64|17.04|18.8|17.92|17.59|19.02|18.75|19.08|20.51|23.53|23.09|21.88|22.65|23.26|24.08|22.82|25.18|22.38|20.07|20.4|19.52|19.02|18.31|18.03|18.97|18.2|16.66|16.77|15.45|15.18|15.07|15.01|14.46|16||15.18|16.11|16.05|15.56|15.12|16.05|14.85|14.3|14.02||13.28|13.86|13.58|15.18|14.96|14.96|15.61|15.56|16|16.6|16.82|16.93|17.87|16.93|16.66|16.77|16.77|16.99|16.22|16.88|16|15.83|15.39|14.08|13.2|11.9|15.34|15.01|15.18|13.55|15.39|15.67|15.78|15.29|15.39|14.3|13.55|12.92|12.65|12.15||12.15|12.54|12.89|13.11|12.98|13.22|13.53|13.17|13.2|13.14|13.11|13.14|13.33|13.69|14.13|14.02|14.13|15.78|15.12|14.3|13.75|14.13|13.72|15.89|16.05|18.31|17.26|16.99|18.47|20.45|21.44|21|20.23|20.51|21.39|21.88|23.92|23.86|24.03|23.2|21.17|17.15|17.43|17.76|18.14|18.14|19.19|19.63|20.23||20.89|19.9|21|21.39|19.24|18.14|17.32|16.88|16.88||15.83|15.07|15.07|15.01|14.68|16.16|15.18|15.34|15.45|14.63
08607|103951|/equities/umm-al-qura|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08608|11624|/equities/saudi-indian|TADAWULALL|146.41|147.94|149.82|150.23|127.79|107.16|108.15|176.04|163.73|157.07|124.79|104.83|90.85|||91.18|93.18|99.17|103.83|102.5|94.84|101.5|109.82|107.49|105.16|103.5|96.51|96.17|97.17|45.45|93.18|99.83|105.16|94.51|79.87|91.18|83.86|107.16|120.47|120.47|125.13|134.44|143.76|138.44|151.75|133.11|224.3|186.36|203.66|203.66|202|167.72|173.05|180.37|184.36|163.4|185.36|173.05|167.06|158.4|133.11|99.83|85.19|90.85|81.53|87.52|92.51|93.18|86.86|81.53|86.86|87.52|92.51|84.19|73.88|55.91|59.5|60.3|60.3||55.38|56.04|58.7|60.03|60.7|64.56|66.56|62.16|60.3||57.24|59.5|63.89|55.64|52.31|52.18|51.65|47.92|55.64|53.11|48.19|55.11|57.11|53.25|55.91|68.22|69.22|67.89|69.55|76.21|82.2|75.87|80.2|78.87|79.2|82.53|62.03|60.3|52.18|52.85|51.78|55.51|49.92|50.98|47.92|43.93|44.99|45.66|43.66|49.25||46.99|50.58|50.32|49.52|43.39|42.46|41.13|37.8|38.74||36.07|36.74|35.94|40.73|42.06|40.73|36.87|36.61|37.01|37.01|38.6|37.14|41.53|41.8|43|42.6|43|43.39|40.6|40.87|38.47|36.87|33.08|29.48|27.02|25.42|34.21|36.47|37.4|35.14|39.27|39.27|39.93|39.8|39.53|40.2|40.07|39.67|39.53|42.2||38.87|39.67|39.27|38.74|38.87|39.53|41|39.14|39.27|38.34|36.87|36.21|38.87|40.47|43.39|41.27|40.87|42.46|42.86|42.46|40.73|42.33|37.67|41.53|44.46|51.91|55.91|57.64|56.97|60.43|62.83|63.49|62.83|63.36|63.1|62.56|64.69|68.55|70.55|70.55|75.87|68.89|68.89|67.89|67.89|69.88|72.88|71.22|71.88||82.86|85.86|87.85|86.52|84.53|85.19|79.54|76.87|73.88||69.22|71.22|67.22|75.21|69.88|82.53|74.21|76.21|77.21|71.55
08609|11643|/equities/food-products|TADAWULALL|57.5|50.5|51|49.1|56.25|39.6|34.6|34.7|34.2|32.8|32.9|32.6|32.1|32.2|33.3|34.2|33.2|32.3|32|32.6|31.8|32.1|31.7|32.2|31.8|32.2|32.6|32.3|31.9||30.2|31.3|30.5|30.9|29.7|27.5|29.1|32.4|31.6|31.3|31.3|32|31.2|32|32.7|31.2|29.4|30.1|30.1|30.9|31|29.9|35.2|34.1|34.6|34.9|37.8|35.4|36.3|33.6|29.5|28.3|29.2|31.2|30.5|30|30.5|30.5|29.4|27.3|26|24|24|23.85|24.15|23.1|24.25|25.2|26.5||24.45|24.55|25.2|25.8|25.9|27.7|27.9|27|28.6||26.3|26.6|25.8|23.3|23.7|22.8|22.3|21|23.7|21.8|22.6|28|28.4|28.8|28.9|29.5|28.5|26.8|28.9|30.9|30.1|30|31.1|30.3|30|30.1|30|29.4|28.9|29.5|28.3|28.5|28.2|27.5|28.2|27.4|29.1|24.6|24.05|24.05||22.7|23.05|21.6|21.55|21.85|22.65|21.8|21.2|20.7||18.75|19.8|19.55|22.75|23.25|22.9|23.15|24.8|23.8|23.6|20.65|20.6|24.15|21.9|22.05|18.25|18|17.35|16.5|17.05|15.9|15.45|15.1|15.35|12.6|11.4|15.1|16|16.1|14.95|16.25|16.25|16.5|16.4|16.25|16.3|16.15|16|15.6|15.65||15.75|15.8|15.55|15.3|16.05|16.45|16.2|16.2|16.15|15.85|15.55|15.7|15.8|15.9|16.5|15.9|15.25|16.15|15.8|16.5|17.3|17.2|17.8|18.7|16.75|17.95|19.2|20.9|20.55|20.85|20.7|20.75|21.15|20.3|20.2|19.9|18.1|18.3|18.6|18.25|19.5|19.5|20.05|20.5|20.05|19.95|19.85|19.9|19.8||20.9|20.8|21.5|21.9|22.15|20.15|20.3|19.95|19.5||18.45|18|17.2|18.75|18|19.75|20.1|21.05|21.1|19.6
08610|11619|/equities/walaa-insurance|TADAWULALL|18.34|18.32|17.19|16.88|15.89|14.6|14.78|14.9|15.07|14.9|15.13|15.31|14.66|15.07|14.72|15.07|15.13|15.54|15.6|15.36|14.84|14.31|14.2|14.46|14.58|14.58|14.78|14.58|14.55|18.51|14.05|14.55|15.19|14.66|14.43|13.93|14.31|16.07|16.07|15.77|15.89|16.07|16.24|16.59|16.88|16.3|16.07|16.18|16.01|16.42|17.41|15.71|18.93|18.87|18.58|17.58|18.58|18.87|18.81|18.87|18.34|18.46|18.64|18.99|18.64|17.23|16.94|16.36|16.53|16.65|17.23|17.93|18.05|18.4|18.17|17.82|18.4|19.75|19.22||18.17|19.86|19.57|18.75|18.52|19.16|18.87|18.11|17.7||17.41|17.93|19.1|16.36|14.49|13.85|13.49|11.83|13.55|11.71|10.46|12.24|12.38|12.36|13.17|14.66|14.78|14.72|14.02|15.01|15.54|15.19|16.59|14.31|14.34|15.13|14.58|13.93|13|13.06|11.83|12.56|12.01|10.43|9.9|9.76|10.37|10.43|10.54|11.74||10.95|11.25|11.33|11.04|11.27|10.43|10.4|10.22|10.43||9.38|8.79|8.38|9.43|9.79|9.87|9.93|9.9|10.02|10.16|10.57|10.16|11.27|11.68|12.12|11.74|11.13|11.42|10.78|10.98|10.22|9.38|8.15|7.45|6.86|6.57|8.88|9.29|9.7|8.88|10.05|10.08|10.08|10.14|10.02|10.08|10.08|10.11|10.11|10.16||10.19|10.28|10.46|10.22|10.34|10.75|10.84|10.72|10.52|10.52|10.49|10.25|10.66|10.81|11.57|11.1|12.38|10.75|10.78|10.75|11.16|11.45|10.14|10.92|11.51|13.41|13.35|13.96|13.79|14.37|14.72|14.52|14.46|14.46|14.52|14.58|14.37|14.96|15.25|15.07|15.19|14.6|15.07|15.19|15.13|15.66|16.12|15.95|15.83||17.76|17.88|18.11|18.46|18.17|17.7|17.64|16.94|16.65||15.31|13.93|13.03|15.13|14.66|16.47|16.24|16.07|15.95|16.01
08611|19025|/equities/wataniya-insurance|TADAWULALL|104.25|98.5|100.25|90.25|88|87.75|90.75|92.75|88.5|89|88.25|84.25|83.75|84|82.25|83|85|86.75|89|90|88.25|85.25|84.75|85.75|86.5|88.5|87.75|88.25|89.75||86|89.75|90|86|84.25|79.75|82|95.5|95|94.5|94|95.5|97.25|97|96|96|99.25|99.25|100.5|95.75|101.5|90|112.75|117|113.75|122|119.25|118|124.5|119|99|100|101.5|95.75|95.25|114|120|120|116|125.75|125|133|128.5|128|116.5|114.5|119.5|130.5|141.25||125|93.25|93|95.25|98.25|106.5|108|109|108.25||106|108.25|99.5|91.25|80.5|88|86|78.25|88.25|81|77.25|87.75|87.5|85.25|91.25|97.5|98.5|98|98|100.25|100.75|97.25|99|97|99.5|96.5|95.25|95.5|93.5|98.5|94.25|93.75|92.25|68.75|59.75|60.25|67.25|66|64.5|73.5||69.25|68.75|65.5|65|57|51.75|51.5|45.1|44||42.2|43.1|41|45.8|48.2|46.8|48.4|47.8|47.2|47.8|49.7|47.3|51.25|53.5|52.5|52.5|51.75|53|55.25|48.3|44.7|40.8|36|34.9|33.1|31|42|43.1|44.5|42.4|46.6|46.4|47.4|47.5|47.1|46.3|46.8|46.1|46.2|46.4||46.6|46.1|47.1|48.2|48.2|48.7|49.9|49.6|49.4|48.8|48.5|47.1|49.9|52.75|51.75|49.2|46.8|48.6|49.6|50.5|44.4|45.3|42.6|||||||||||||||||||||||||||||||||||||||||||||||
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|70.75|71.25|69.5|69.75|72|72.75|71|68.25|70.5|71.5|72.25|73.75|71.5|71.25|73|74.5|73.5|73.25|73.25|72.5|75.25|70.5|68.25|67|66.5|67.5|65.75|64.75|66.5||63.5|62|60.25|59.5|58.25|56.25|57|58.75|58.75|58.75|59.5|57.75|55.5|57.25|56|56|57.5|56.25|57.75|55.5|56.25|54|52.25|52|51.5|51.5|51.75|53.5|54|52.5|51.75|53.25|50|52|52|53.5|52|49.5|50|50.25|49.7|48|47.1|46.2|45.4|43|42.1|43.9|45.1||43.7|43.7|44.7|45.7|45.3|47.1|46|45.5|46.6||46.6|47.8|46.2|44.8|43|41.8|43.1|43|44.8|45.1|43.2|46.3|47.6|48.3|49.8|52.75|53.5|55.5|51|53.25|51|52|51.75|53|49.9|48.8|46.3|46|44.1|43.2|42.8|43.2|43.8|44.2|44.5|43.9|44.5|42.1|42.7|44.4||44.2|44.1|44|44.7|43.6|45.2|46|45.4|45.9||44|45.7|45.4|49.7|50|49.7|50|49.7|47.3|45.9|46.3|46.8|48.5|48.5|48.2|49.8|51|51.75|51.75|53.25|50.5|48.2|45.2|43.7|44.5|39.6|43|45.1|46.1|45.3|46.6|46.3|48.3|48.7|47.6|47.2|46.7|47.7|46.2|45.6||45.4|42.9|42|41.5|40.2|41|38.6|39.1|37.7|37.5|35|34.7|35.8|38|38.3|37.6|37.1|39|37.9|38.1|41|41.1|37.5|36.4|35.5|41.1|45.8|48.6|48.8|47.3|45.9|40.2|38.9|39.7|38.7|39|38.2|37.6|36.6|32.6|34|34.3|35.5|35.1|35.6|33.4|34|29.7|29.7||31.8|31.7|31.9|31.1|31.4|32.7|33|32.7|33||31.9|27.9|27.2|28|27.5|29.1|29|29.5|28.4|27.7
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|75.5|71.5|69.25|68.75|69|69.5|69.5|71.25|71.25|72.5|71.5|70.5|67.75|66.75|65|67|67.25|67.25|67|65.5|68|68.5|69.25|70.75|72.75|71.5|71|71.5|72.75||71|74.5|74.75|76|75.5|70.75|76|78.25|78.5|74.75|72.25|70.75|68.75|69.75|67.75|68.5|68.5|68.5|69.5|68.25|69.75|69.5|69.5|67.25|62.75|59.75|61.5|60.75||64.17|62|60.67|60.67|60.67|60.67|57.83|58.17|56.5|55.17|55.5|54.17|52.83|52.67|53.17|52.17|51.17|49.67|50.5|50||48.17|49.33|49.67|49.5|49.67|49.67|49|50.33|51.33||51.33|52|51.67|51.67|51.67|53.33|54.17|52|53|52|52.17|52.17|53.5|52.83|51.33|50|50.5|50|49.83|53.67|51.5|49.83|44.67|51|46|47.33|43.67|44.17|45.17|43|40.67|44.5|45|46|41.83|39.67|38.83|39.67|39.67|39.33||39.17|38|38|38.17|37.17|38|39.5|42|40.67||40.33|38.67|37.5|39.67|38.5|38.33|37.33|37.17|36.67|37.67|38.5|35.67|35.33|36.33|33.83|34|30.6|29.8|29.4|29.27|30.4|30.2|30.6|27.6|29.93|26|28.4|29.2|29.13|30.13|31.07|30.4|30.2|29.33|28.53|28.87|28.47|28.6|27.2|26.93||27.33|27.13|26.73|27.13|26.93|27|27.8|28|28.07|28.47|28.07|28|28|28|28.13|28|27.8|27.87|28.47|28.67|28.4|28.67|27.53|27.33|27.53|28.33|29|29.13|29.73|30.2|30.67|30.4|31.2|31.87|32.13|31.93|34.67|34|33|32.8|32|32.4|32.27|32|32|32.33|32.87|32.53|31.87||33.07|32.73|32.73|33.13|33.27|34.5|35.17|34.83|37.83||35.5|34.33|34|34.5|33.33|34.33|33.67|33.27|32.73|31.67
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|69.75|65.5|57.75|56.25|57.25|57.75|57.75|56.25|56.75|57.25|58.25|57.5|59.5|60|56.5|56.5|56.25|56.25|57.5|57.25|56|57|57.75|58.25|61|60.75|57|53.5|54||52.5|54.25|53.75|54.5|52.75|51|53.5|55|54.25|52.75|51|50|50.25|50.5|49.5|51|49.6|50.25|49.2|49|49.2|48.6|49.2|49.1|48.1|46.8|46.7|46.5|46.2|46.2|45.4|45.4|45.3|45.5|46.6|46.7|47.2|47.2|47.6|47.8|48.8|47.6|48.7|47.5|45.2|44|43.7|44.4|45||44.5|44.1|45.1|44.7|44.3|45.5|46.1|46.9|47.3||46.2|46|45.8|44.9|46|47.5|48.3|48.8|49.3|49.3|47.7|48.8|48.4|47.7|47.6|50.75|50|51.25|49.8|50.5|49.3|47.6|51.5|53.75||54.67|53.67|50.67|50|47.67|47.83|48.17|47.33|48.5|46.17|45.33|44.33|40.67|40.83|40.5||40.5|40.33|40.33|40|41.33|42|41.5|41.33|41.67||40.83|38.67|38.67|40|41.17|41|40.5|41.33|43.83|43.17|41.33|41.67|42.33|42.67|40.67|40.17|38.17|39|37.83|36.5|35.83|35.67|35.33|33.27|33.83|29.4|34.83|35.33|36|36.67|37.33|36.5|35.67|34.83|34.33|35|34.83|35.67|33.5|33.5||33.83|33.83|34.5|33.83|34|33.83|34.17|34.83|34.5|34.33|34.17|33.83|34.5|34.33|34.33|34.67|32.4|33.67|32.67|32.67|33.5|33.67|31.87|31|30.2|33|34|34.5|35.17|34|35.33|34.83|34.17|34|34|34.67|34.17|35.67|34.33|32.73|33.33|33.67|32.47|31.67|31.67|31.47|32|31.8|30.53||31.53|31.6|30.2|29.87|30.87|32.13|32.6|31.93|32||30.93|28.47|28.33|28.93|28.67|26.8|26.87|26.67|26.8|26.93
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|18.6|18.5|18.6|18.69|18.5|19.06|19.34|18.87|18.6|17.49|17.67|16.84|16.93|16.93|16.75|16.84|17.58|17.49|17.49|16.93|17.12|16.93|16.93|17.12|17.12|17.12|17.02|17.02|18.04|17.02|16.93|17.39|17.86|17.86|16.75|16.38|16.84|19.06|18.87|18.87|18.78|18.23|18.13|18.13|18.32|18.6|18.41|18.97|17.86|16.38|16.47|15.08|15.45|15.54|16.38|15.36|15.08|15.17|15.45|15.64|15.27|15.17|15.54|15.73|15.27|15.27|16.01|14.99|15.08|15.27|14.9|14.62|15.08|14.53|14.53|14.06|15.36|16.01|16.38||16.19|16.1|16.47|17.95|21.28|22.3|22.48|22.85|23.32||22.3|22.85|21.93|22.3|22.67|22.95||28.62|33.82|32.7|32.15|35.31|33.26|33.82|34.01|35.86|36.24|35.68|34.75|38.09|40.7|37.16|36.24|35.31|29.92|27.13|27.32|27.5|27.13|22.86|21.18|21.37|20.25|20.81|19.88|19.88|19.51|20.07|20.07|20.63||20.81|20.81|21.37|22.11|21.93|23.23|23.23|23.23|23.04||22.67|22.48|22.3|24.34|24.34|23.79|24.53|25.27|25.64|25.46|26.02|26.02|26.94|26.94|26.76|26.39|26.02|25.64|25.46|26.02|26.02|25.64|25.83|25.64|22.48|20.44|26.02|30.1|29.36|28.06|29.36|29.17|30.1|29.36|28.8|29.55|28.25|27.5|28.25|28.62||29.36|29.55|28.8|29.17|29.92|30.48|29.36|29.36|29.17|29.36|29.17|28.99|29.92|30.1|31.03|30.85|29.55|30.1|30.1|31.59|33.26|33.26|32.7|32.7|32.52|32.89|32.33|33.26|33.26|33.63|35.68|35.86|36.24|36.42|36.61|36.24|36.61|36.61|36.98|35.31|36.61|36.98|37.91|38.09|37.72|37.72|38.84|37.91|37.72||38.65|38.65|38.84|39.77|40.32|40.7|40.7|40.32|40.51||39.39|39.02|38.47|39.58|39.21|41.07|40.88|40.88|40.88|41.81
08617|11698|/equities/zamil-ind-inv|TADAWULALL|56.5|58.5|57.5|54.75|51|50.75|50|49|49|48.2|48.8|48.5|49.9|45.9|46.7|47.6|44.1|43.1|43.1|43.3|43.6|44.1|44.3|44.6|44.4|43.8|46.4|44.9|48.3||46.9|48.2|47.4|48.2|46.9|46.6|45.4|49|49.5|48.5|47.6|46.7|45.5|44.5|44.1|41.1|41.6|42.7|42.4|41.1|39.9|39.1|39.3|38.2|38.1|35.4|34.6|33.6|33.2|33|33.9|33.5|33.7|33.7|33.4|32.5|33.6|33.8|32.1|32|32.2|32.3|31.7|31.3|29.8|29|29.6|30.3|30.5||29.1|29|29.3|29.8|30|31.3|32|30.1|30.5||30|29.5|30|29.4|28|27.9|28.3|28.4|28.2|28.1|27.8|28.5|28.5|28.1|29.8|30.2|29.2|30.2|31.2|33.9|33.7|32.8|33.1|32.5|32.3|31|30|30.1|29.1|27.8|28|28.7|29.1|29.3|28|28.1|27.4|26|26|26.2||26.2|26.3|26.1|27.3|26.8|27.3|26.9|26.8|26.6||26.4|26.5|26|28.3|29|29.9|30.9|32.4|31.5|31.1|31.4|32.1|33.8|32.9|32.9|32.6|31.4|31.1|30|31.2|30.3|34.2|33|31|31|25.8|33.8|35.6|35.4|34.2|36.9|36.5|35.4|35.5|35|35.8|35.2|34.8|32.3|32.6||35.1|37.9|38.8|38.2|45.2|47.3|45.8|44.6|43.3|42.9|41.7|42.2|42.3|42.8|44.3|44.7|43.3|42.9|43.3|43.6|46|42.2|40.5|42.1|42|46|49.7|48.2|49|51.25|54.25|51||50.81|49.88|48.38|47.62|46.88|46.69|45.19|44.62|43.69|43.88|41.81|41.25|42|42.75|42.56|42.75||44.62|43.88|43.88|43.31|44.62|43.88|44.62|44.44|47.81||45|44.25|43.69|44.62|42.75|45.56|46.31|45|46.31|46.31
08618|11689|/equities/nat-co-glass-i|TADAWULALL|35.3|35.4|35|33.8|32.8|32.4|31.8|31|31.3|30.5|30.4|29.7|29.6|29.2|29.3|29.8|29.9|30.6|30.1|29.7|29.2|30.8|30.3|29.3|29.9|28.6|27.7|28.1|28.4||27.8|32.2|30.5|30.4|28.7|26|24.3|26.9|26.2|26.1|26.4|26.3|25.7|26.8|25.2|24.85|24.8|25.9|25.9|25.6|25.8|25.2|26.2|25.1|25.3|24.7|25.8|25.9|26.6|25.3|25.2|25|24.95|24.9|25|24.9|25.3|25.2|26.4|26.8|26|26|25.9|25.1|25.1|24.35|25.1|26.7|27.3||26.6|26.9|28.1|28.7|28.6|30.8|30.1|29.5|29.5||28.2|28.2|27.9|26.3|26.4|28.2|28.5|27.8|29.5|28.8|28.8|29.8|29.9|30.3|32.7|35.1|35.1|38.6|37.8|40.8|39.2|39|38.2|36.7|35.4|35|34.8|34.8|34.1|33.5|33.8|35.8|35.4|35.7|33.8|32.2|32.7|31.5|31.2|32.1||32.2|32.7|35|33.1|33.7|35.2|35.3|35.1|34.9||33.9|36.1|34.4|36.4|36.3|36|35.3|34.6|33.7|31.5|32.1|32.9|33.8|34.4|35.8|33.4|33.1|32.9|33.1|31.8|31|29.8|27.7|26.8|26.4|24.3|28.1|29.5|28.6|28.2|28.3|27.8|27.2|27.3|27.8|28.2|27.8|26.5|26.6|26.6||24.25|24.4|24.75|24.65|24.85|25.2|25|25.1|25.3|25|24.45|23.9|24.25|24.95|24.9|25.3|25.3|23.6|23.6|22.5|22.9|20.55|20.1|20|20.25|22.45|25.1|26.17|26.25|26.08|26.42|26.08|26.25|25.92|26.17|25.83|25.33|25.75|25|24.58|25|24.83|25.17|25.33|25|25.42|25.33|25.33|25.08||25.67|24.83|24.67|25.25|25.25|25.67|27.33|27.5|27.42||26.83|26.58|25.83|26|25.75|27.58|27.5|26.83|26.83|26.08
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|3.83|3.79|3.75|3.71|3.63|3.65|3.65|3.52|3.52|3.62|3.6|3.6|3.58|3.51|3.53|3.52|3.52|3.56|3.6|3.62|3.57|3.57|3.61|3.72|3.71|3.76|3.8|3.76|3.73|3.69|3.73|3.77|3.78|3.8|3.61|3.48|3.51|3.57|3.72|3.84|3.94|3.93|3.8|3.86|3.68|3.77|3.57|3.66|3.7|3.75|3.96|4.02|3.91|3.81|3.76|3.69|3.56|3.61|3.59|3.55|3.58|3.45|3.44|3.53|3.48|3.57|3.5|3.45|3.49|3.39|3.36|3.33|3.4|3.39|3.35|3.31|3.14|3.13|3.17|3.2|3.2|3.19|3.15|3.21|3.2|3.33|3.33|3.3|3.39|3.32|3.29|3.36|3.54|3.48|3.44|3.47|3.36|3.3|3.16|3.19|3.12|3.07|3.08|3.13|3.24|3.12|3.1|3.14|3.11|3.1|3.15|3.1|3.12|3.09|3.15|3.12|3.08|3.07|3.16|3.08|3.05|3.15|3.14|3.09|3.13|3.18|3.13|3.12|3.02|3.12|3.18|3.15|3.26|3.19|3.17|3.14|3.18|3.06|3.06|3.11|3.13|3.1|2.86|3.02|3.06|3.36|3.32|3.22|3.19|3.18|3.12|3.02|3.12|3.17|3.17|3.22|3.16|3.1|3.12|3.12|3.06|3.07|3.03|2.91|2.85|2.96|2.91|2.98|2.95|3.04|3.1|3.16|3.04|3.1|3.06|3.05|3.04|3.09|3.14|3.09|3.1|3.12|3.27|3.21|3.09|3.05|3.07|3.09|3.19|3.14|3.11|3.06|3.1|3|2.96|3.04|3.04|3.12|3.09|3.13|3.09|3.08|3.05|3.1|2.97|2.96|2.87|2.86|2.96|2.98|3.05|3.14|3.12|3.16|3.19|3.2|3.25|3.14|3.07|3.05|3.01|3.02|2.9|3.01|3.01|3.01|3.05|3.11|3.05|3.04|3.02|3|2.95|2.92|2.93|2.94|2.94|3.1|3.1|3.08|3.21|3.14|3.13|3.2|3.27|3.24|3.11|3.23|3.17|3.5|3.29|3.32
08620|9184|/equities/thai-beverage-pcl|STI|0.61|0.585|0.59|0.6|0.595|0.59|0.59|0.625|0.605|0.61|0.56|0.52|0.515|0.53|0.55|0.56|0.55|0.535|0.535|0.53|0.51|0.49|0.49|0.485|0.5|0.53|0.53|0.55|0.54|0.52|0.52|0.535|0.57|0.58|0.53|0.505|0.475|0.47|0.53|0.555|0.535|0.545|0.56|0.61|0.62|0.59|0.605|0.61|0.64|0.655|0.695|0.67|0.63|0.62|0.58|0.565|0.61|0.615|0.61|0.61|0.61|0.61|0.58|0.55|0.56|0.52|0.52|0.445|0.435|0.43|0.415|0.4|0.395|0.385|0.395|0.4|0.405|0.405|0.42|0.435|0.445|0.42|0.4|0.395|0.405|0.385|0.345|0.35|0.33|0.335|0.335|0.33|0.34|0.325|0.365|0.335|0.34|0.34|0.34|0.34|0.345|0.33|0.33|0.33|0.32|0.365|0.33|0.33|0.315|0.31|0.325|0.315|0.305|0.305|0.305|0.29|0.29|0.305|0.285|0.28|0.26|0.265|0.255|0.245|0.245|0.245|0.25|0.255|0.25|0.255|0.26|0.265|0.265|0.27|0.275|0.255|0.255|0.255|0.26|0.26|0.28|0.27|0.275|0.265|0.275|0.275|0.275|0.27|0.275|0.28|0.28|0.28|0.29|0.285|0.28|0.29|0.285|0.285|0.285|0.29|0.29|0.285|0.29|0.29|0.285|0.29|0.28|0.285|0.29|0.28|0.28|0.29|0.285|0.29|0.29|0.285|0.285|0.295|0.29|0.295|0.29|0.28|0.28|0.28|0.28|0.28|0.28|0.275|0.275|0.285|0.285|0.28|0.295|0.28|0.29|0.285|0.285|0.285|0.28|0.28|0.29|0.275|0.285|0.29|0.28|0.275|0.27|0.27|0.295|0.285|0.285|0.29|0.295|0.285|0.28|0.275|0.275|0.27|0.255|0.25|0.25|0.255|0.255|0.26|0.255|0.25|0.245|0.245|0.25|0.245|0.25|0.24|0.26|0.25|0.25|0.255|0.255|0.255|0.26|0.255|0.26|0.26|0.275|0.25|0.255|0.24|0.225|0.22|0.215|0.215|0.215|0.205
08621|9098|/equities/genting-international|STI/EAFAGROWTH|1.33|1.32|1.335|1.315|1.315|1.315|1.33|1.315|1.315|1.34|1.345|1.36|1.39|1.39|1.38|1.43|1.47|1.485|1.475|1.47|1.465|1.455|1.485|1.47|1.435|1.44|1.46|1.51|1.495|1.47|1.465|1.425|1.465|1.45|1.45|1.335|1.315|1.35|1.39|1.365|1.335|1.37|1.355|1.35|1.365|1.32|1.36|1.415|1.41|1.45|1.475|1.51|1.515|1.485|1.52|1.395|1.44|1.45|1.495|1.455|1.475|1.53|1.555|1.555|1.58|1.6|1.525|1.45|1.45|1.46|1.465|1.39|1.355|1.37|1.245|1.28|1.22|1.22|1.235|1.315|1.32|1.33|1.31|1.36|1.37|1.405|1.38|1.345|1.365|1.375|1.36|1.28|1.31|1.225|1.32|1.37|1.405|1.41|1.435|1.455|1.435|1.49|1.495|1.53|1.625|1.745|1.73|1.71|1.685|1.685|1.705|1.74|1.65|1.59|1.61|1.635|1.685|1.685|1.625|1.63|1.595|1.54|1.565|1.51|1.535|1.515|1.52|1.57|1.465|1.54|1.595|1.725|1.785|1.6|1.62|1.51|1.54|1.635|1.685|1.7|1.615|1.535|1.525|1.725|1.78|1.9|1.835|1.87|1.89|1.92|1.92|1.85|1.94|1.99|2|2.04|2.1|2.1|2.17|2.21|2.09|2.16|2.06|2.04|1.88|1.96|1.99|1.95|2.01|2.03|2.13|2.04|2.15|2.2|2.22|2.19|2.1|2.11|2.17|2.09|2|2.04|2.13|2.27|2.17|2.22|2.08|1.98|2|2.01|2.09|1.83|1.78|1.6|1.5|1.46|1.26|1.27|1.21|1.19|1.18|1.16|1.14|1.14|1.04|1.03|1.02|0.93|0.985|0.945|0.96|0.855|0.9|0.9|0.89|0.92|0.96|0.93|0.905|0.895|0.94|1.06|1.11|1.06|1.22|1.25|1.24|1.3|1.17|1.17|1.08|1.08|1.08|1.09|1.13|1.08|1.08|1.11|1.13|1.11|1.09|1.12||1.052|1.072|0.976|0.875|0.856|0.78|0.808|0.799|0.703
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|2.01|2.01|1.975|2.01|1.965|1.955|1.895|1.89|1.895|1.91|1.9|1.875|1.815|1.825|1.87|1.89|1.875|1.865|1.875|1.91|1.86|1.86|1.875|1.945|1.95|1.99|2|2.01|2|1.98|1.965|1.945|1.985|1.99|1.89|1.85|1.86|1.89|1.995|2.02|2.01|2.03|2.02|2.01|1.97|1.995|1.95|2.03|2.1|2.15|2.17|2.29|2.34|2.33|2.34|2.26|2.24|2.17|2.09|2.1|2.11|2.1|2.12|2.16|2.18|2.13|2.12|2.12|2.16|2.13|2.12|2.15|2.12|2.12|2.1|2.07|2.06|2.08|2.06|2.12|2.18|2.14|2.08|2.05|2.02|1.97|1.99|2|1.98|1.945|1.93|1.99|1.99|1.95|1.93|1.945|1.95|1.91|1.81|1.79|1.8|1.8|1.77|1.77|1.78|1.805|1.82|1.865|1.81|1.81|1.805|1.805|1.745|1.825|1.825|1.76|1.75|1.73|1.72|1.71|1.75|1.745|1.76|1.7|1.71|1.71|1.69|1.81|1.755|1.755|1.76|1.785|1.889|1.858|1.858|1.813|1.828|1.908|1.933|1.903|1.888|1.808|1.728|1.778|1.838|1.883|1.948|1.913|1.918|1.878|1.898|1.908|1.938|1.978|1.938|1.928|1.918|1.888|1.888|1.878|1.888|1.878|1.888|1.878|1.708|1.808|1.818|1.778|1.828|1.838|1.908|1.948|1.908|1.878|1.988|1.948|1.878|1.878|1.938|1.958|1.868|1.918|1.968|1.988|1.978|2.018|2.078|2.148|2.088|2.048|1.948|1.998|1.998|1.918|1.968|1.928|1.938|1.908|1.958|1.968|1.948|1.898|1.868|1.868|1.858|1.848|1.838|1.848|1.948|1.898|1.958|1.878|1.858|1.808|1.798|1.838|1.808|1.838|1.808|1.768|1.798|1.778|1.728|1.688|1.778|1.838|1.868|1.798|1.768|1.728|1.718|1.768|1.698|1.718|1.678|1.658|1.598|1.748|1.778|1.688|1.818|1.788|1.788|1.758|1.668|1.678|1.528|1.498|1.508|1.578|1.578|1.488
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|16.8|16.89|16.53|16.62|16.26|16.28|15.82|15.57|15.47|15.96|16.25|16.42|16.21|16.08|16.2|16.4|17.12|17.09|16.7|16.75|16.49|16.29|16.54|16.9|16.81|16.81|16.6|16.41|16.33|16.29|16.2|15.99|16.26|16.47|16.07|15.93|15.54|15.9|16.74|16.92|17.25|16.53|16.29|16.11|15.64|15.25|15.2|15.73|15.71|16.88|16.87|17.17|17.61|17.12|15.96|15.43|15.41|15.59|15.74|15.29|15.49|15.24|14.9|14.94|14.75|14.74|14.9|14.48|14.15|14.46|14.68|14.74|14.66|14.69|14.55|14.21|13.65|13.47|13.85|13.59|13.79|13.86|13.95|14.22|14.15|14.26|14.47|14.19|14.21|14.29|14.49|14.46|14.51|14.41|14.44|13.95|13.86|13.64|13.44|13.3|12.84|12.92|12.95|13.05|13.64|13.96|13.77|13.49|13.26|13.12|13.95|13.95|14.08|14.02|14|13.93|13.71|13.33|13.18|13.24|12.78|12.71|11.67|11.33|11.45|11.45|11.88|12.59|11.74|12.23|12.43|12.45|12.59|11.63|12.02|11.35|11.65|11.87|12.42|12.57|12.89|12.6|13.29|13.54|14.29|15.28|14.85|14.51|14.7|14.56|14.16|13.77|14.28|14.66|14.48|14.5|14.52|14.26|14.74|14.7|14.42|14.56|14.48|14.09|13.77|14.13|13.97|14.09|14.36|14.56|14.89|14.89|14.58|14.46|14.66|14.09|14.09|14.16|13.79|13.81|13.65|13.67|13.81|13.99|13.67|14.26|14.62|14.18|13.99|13.85|13.71|13.93|13.89|13.5|13.73|13.97|14.38|14.16|14.16|14.56|14.01|13.65|13.44|13.36|13.38|13.55|13.55|13.38|14.13|14.13|15.05|15.23|15.23|14.44|14.32|14.36|13.89|14.07|13.83|13.77|13.87|13.95|13.81|14.05|14.58|14.89|15.13|15.15|14.81|14.56|14.54|14.54|14.52|14.62|13.91|13.16|12.85|12.79|13.12|12.69|12.57|12.87|12.95|12.89|12.61|12.69|12.45|12.71|12.63|13.65|12.39|12.2
08624|8959|/equities/city-developments|STI/EAFAVALUE|10.68|10.67|10.77|10.2|10.01|10.14|9.81|9.21|9.07|9.3|9.19|9.13|8.96|9.01|8.57|9.11|9.35|9.3|9.15|9.4|9.32|9.27|9.59|9.77|9.8|9.96|9.86|10.03|10.23|10.25|10.21|9.9|10.11|10.25|10.02|9.7|9.76|9.9|10.3|10.43|10.53|10.53|10.49|10.75|10.75|10.7|10.5|9.98|10.19|10.78|10.85|11.03|11.5|11.38|11.34|11.25|11.29|11.17|11.33|11.02|10.76|11.2|11.13|11.23|11.43|11.46|11.7|11.3|11.4|12.6|12.98|12.83|12.88|12.92|12|11.72|11.28|11|11.59|11.59|11.41|11.78|11.52|11.95|11.74|11.63|11.4|11.27|11.52|11.59|11.47|11.92|11.73|11.64|11.89|11.36|11.2|11.2|10.66|10.41|9.8|9.78|10.09|9.89|10.2|10.59|10.28|10.56|10.68|10.9|11.35|11.14|11.29|11.3|11.1|11.23|10.98|10.74|10.14|10.16|9.76|9.32|9.07|8.9|9|8.93|9|10.3|9.12|10.1|10.26|10.58|10.78|9.94|9.96|9.51|9.59|9.9|9.96|10.16|10.45|10|9.75|10.14|10.09|10.56|10.93|10.48|10.94|10.44|10.6|10|10.66|11.28|11.1|11.28|11.46|11.24|11.84|11.86|11.6|11.76|11.58|11.72|10.36|11.02|11.16|11.3|11.06|10.8|11.5|11.74|11.68|12.16|12.74|12.56|12.6|12.92|12.8|12.12|12.22|13|13.04|13.22|12.72|13.14|13.56|12.4|12.88|12.1|11.58|11.78|11.22|11.96|11.94|12.1|12.2|12.1|12.02|11.34|11|11.02|10.92|10.54|10.82|10.64|10.28|10.12|10.48|10.46|10.68|10.84|11.22|11.4|10.86|10.76|10.8|10.46|10.36|10.28|10.82|10.9|10.38|10.72|11|11.66|11.64|11.56|11.44|11.6|10.78|10.36|10.14|10.42|10.02|10.02|10|10.26|10.24|9.86|9.9|10.16|10.2|11.08|10.16|10.34|9.94|10.2|9.72|10.14|9.86|9.38
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|9.46|9.43|9.34|9.37|9.34|9.42|9.23|9.06|9.05|9.22|9.28|9.37|9.1|9.03|9.03|9.22|9.42|9.46|9.72|9.88|9.7|9.56|9.75|10.13|10.15|10.22|10.08|10.05|10.09|10.11|9.92|9.89|10.14|10.11|9.79|9.6|9.6|9.73|10.24|10.42|10.42|10.23|10.05|10.06|9.61|9.71|9.7|9.85|9.83|10.03|10.54|10.84|10.77|10.48|10.71|10.48|10.32|10.35|10.34|9.86|10.23|10|9.75|9.71|9.7|9.59|9.53|9.45|9.36|9.46|9.55|9.55|9.43|9.49|9.32|9.13|8.87|8.67|8.83|8.83|8.91|8.96|9.02|9.21|9.06|9.07|9.07|9.07|9.02|9|9.1|9.08|9.12|9.13|9.24|8.83|8.74|8.53|8.45|8.44|8.01|8.02|8.26|8.17|8.68|8.7|8.69|8.65|8.57|8.56|8.66|8.63|8.73|8.54|8.73|8.73|8.59|8.54|8.42|8.34|8.03|7.92|7.74|7.6|7.66|7.74|7.73|7.96|7.57|7.91|8.03|8.28|8.35|7.81|8.06|7.66|7.89|7.93|8.23|8.22|8.46|8.25|8.49|8.82|9.15|9.66|9.59|9.11|9.18|9.18|8.9|8.76|8.99|9.16|9.08|9.24|9.19|8.87|9.27|9.19|9.4|9.47|9.31|9.13|8.73|9|9.03|8.99|9.13|9.23|9.57|9.7|9.66|9.86|10|9.59|9.49|9.59|9.56|9.5|9.34|9.5|9.69|9.13|8.74|8.79|8.93|8.73|8.6|8.54|8.54|8.47|8.61|8.41|8.38|8.43|8.68|8.76|8.72|8.73|8.72|8.67|8.4|8.24|8.07|8.3|8.11|8.1|8.59|8.3|8.54|8.55|8.89|8.67|8.61|8.45|8.64|8.62|8.28|8.24|8.29|8.25|7.85|7.95|8.2|8.54|8.65|8.83|8.66|8.4|8.4|8.34|8.16|8.23|7.92|7.62|7.43|7.41|7.47|7.4|7.38|7.75|7.82|7.83|7.89|8.2|7.75|7.85|7.43|7.82|7.3|7.03
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.304|2.285|2.236|2.284|2.206|2.226|2.196|2.118|2.079|2.118|2.109|2.089|2.079|2.089|2.079|2.06|2.099|2.128|2.128|2.157|2.079|2.089|2.118|2.167|2.216|2.245|2.284|2.294|2.275|2.284|2.245|2.225|2.284|2.294|2.177|2.118|2.128|2.089|2.225|2.294|2.245|2.294|2.274|2.196|2.216|2.177|2.138|2.255|2.245|2.265|2.518|2.665|2.704|2.596|2.606|2.655|2.714|2.655|2.538|2.509|2.489|2.587|2.538|2.518|2.577|2.509|2.489|2.47|2.45|2.372|2.333|2.333|2.284|2.343|2.333|2.343|2.343|2.284|2.245|2.284|2.411|2.411|2.391|2.343|2.352|2.352|2.313|2.284|2.304|2.265|2.186|2.245|2.235|2.186|2.157|2.108|2.098|2.098|2.001|1.962|1.981|1.962|1.942|1.932|2.001|1.961|2.01|2.02|1.952|1.952|1.971|1.937|1.952|1.981|2.03|1.961|1.927|1.893|1.883|1.879|1.878|1.941|1.873|1.785|1.815|1.82|1.859|1.99|1.902|1.941|1.941|1.98|1.99|1.941|1.951|1.902|1.98|2.029|2.098|2.049|2.059|2.039|2|1.941|1.951|1.99|2.039|2.107|2.097|2.019|1.99|1.961|1.941|2|1.97|1.97|1.961|1.941|1.98|1.951|1.931|1.951|1.948|1.939|1.841|1.919|1.939|1.978|1.968|2.007|2.056|2.065|2.036|2.124|2.104|2.017|1.997|1.958|2.046|2.046|2.026|2.017|2.036|2.026|2.007|2.026|2.046|2.056|2.114|2.114|2.124|2.182|2.133|1.978|2.007|2.007|2.114|2.065|2.007|1.948|1.88|1.831|1.802|1.822|1.812|1.831|1.851|1.87|1.822|1.802|1.89|1.919|1.939|1.9|1.89|1.9|1.87|1.909|1.909|1.88|1.87|1.851|1.9|1.89|1.9|1.987|1.978|2.163|2.026|1.841|1.851|1.841|1.841|1.802|1.822|1.841|1.812|1.754|1.88|1.851|1.851|1.861|1.89|1.676|1.656|1.646|1.578|1.617|1.715|1.656|1.627|1.529
08627|8963|/equities/comfortdelgro-corporation|STI|2.04|2.07|2.1|2.05|2.01|2.03|1.955|1.945|1.95|1.955|1.93|1.95|1.94|1.92|1.935|1.925|1.945|2|2.01|1.995|1.975|1.935|1.96|1.965|1.94|1.89|1.89|1.905|1.915|1.91|1.91|1.915|1.955|1.96|1.885|1.855|1.845|1.825|1.945|1.975|1.995|1.995|1.955|1.92|1.845|1.835|1.8|1.755|1.855|1.905|1.925|2.09|1.98|1.955|1.95|1.925|1.92|1.925|1.91|1.92|1.91|1.88|1.94|1.925|1.89|1.905|1.915|1.88|1.855|1.855|1.8|1.795|1.745|1.79|1.75|1.72|1.66|1.59|1.605|1.655|1.66|1.635|1.64|1.71|1.715|1.7|1.65|1.68|1.675|1.68|1.7|1.645|1.7|1.635|1.64|1.615|1.57|1.545|1.49|1.47|1.46|1.45|1.475|1.48|1.475|1.485|1.54|1.52|1.525|1.52|1.56|1.52|1.515|1.535|1.53|1.51|1.505|1.475|1.46|1.44|1.45|1.445|1.43|1.415|1.41|1.41|1.42|1.41|1.395|1.4|1.395|1.42|1.39|1.33|1.35|1.31|1.31|1.315|1.33|1.36|1.37|1.36|1.305|1.26|1.36|1.435|1.43|1.415|1.435|1.47|1.42|1.35|1.4|1.45|1.44|1.49|1.49|1.47|1.53|1.55|1.55|1.55|1.57|1.51|1.5|1.51|1.52|1.54|1.55|1.56|1.58|1.62|1.62|1.64|1.59|1.55|1.54|1.57|1.54|1.54|1.49|1.55|1.46|1.5|1.48|1.47|1.51|1.52|1.54|1.55|1.54|1.53|1.54|1.49|1.53|1.55|1.59|1.6|1.55|1.51|1.52|1.47|1.51|1.45|1.43|1.42|1.45|1.44|1.49|1.45|1.57|1.58|1.59|1.56|1.56|1.59|1.57|1.57|1.54|1.55|1.55|1.54|1.53|1.59|1.64|1.63|1.63|1.64|1.61|1.57|1.55|1.54|1.52|1.53|1.56|1.56|1.54|1.57|1.6|1.6|1.55|1.57|1.62|1.62|1.65|1.57|1.52|1.6|1.58|1.55|1.45|1.39
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|3.21|3.32|3.51|3.45|3.45|3.49|3.46|3.43|3.39|3.52|3.45|3.37|3.2|3.23|3.12|3.2|3.27|3.35|3.35|3.4|3.34|3.38|3.48|3.52|3.55|3.55|3.38|3.45|3.45|3.31|3.26|3.24|3.25|3.18|3.21|3.1|3.15|3.05|3.09|3.16|3.19|3.16|3.13|3.12|3.14|3.15|3.25|3.13|3.15|3.26|3.34|3.39|3.42|3.29|3.37|3.34|3.34|3.39|3.45|3.43|3.32|3.43|3.51|3.63|3.66|3.68|3.84|3.84|3.68|3.58|3.59|3.37|3.23|3.15|3.17|3.19|3.15|3.16|3.17|3.11|3.15|3.21|3.17|3.16|3.25|3.25|3.24|3.11|3.13|3.18|3.19|3.28|3.24|3.28|3.58|3.55|3.66|3.61|3.62|3.49|3.46|3.6|3.71|3.79|4.14|4.92|4.86|4.86|4.82|4.82|4.9|4.94|4.94|4.95|5.05|5.12|5.9|5.58|5.65|5.45|5.31|5.15|5.1|5|5.03|5|5.04|5.16|4.98|5.18|5.15|5.5|5.4|5.01|4.99|4.76|5.27|5.09|5.24|5.17|5.17|5.17|5.03|5.21|5.58|5.89|5.78|5.56|5.57|5.47|5.3|5.44|5.35|5.35|5.39|5.49|5.35|5.12|5.27|5.35|5.24|5.37|5.47|5.36|5.02|5.24|5.19|5.2|5.47|5.25|5.38|5.37|5.57|5.71|5.7|5.63|5.64|6.01|5.95|6.03|6.08|6.18|6.35|6.69|6.4|6.4|6.38|5.98|5.97|6.17|6.38|6.36|6.42|6.21|6.26|6.13|6.45|6.26|6.32|6.18|6.02|5.75|5.91|5.83|5.77|5.8|5.78|5.54|6.42|6.6|6.97|6.94|6.93|6.89|6.88|6.6|6.6|6.76|6.63|6.5|6.39|6.28|6.11|6.59|6.66|7.11|6.9|6.43|6.39|6.45|6.36|6.34|6.31|6.28|6.34|6.25|6.29|6.43|6.44|6.38|6.11|6.75|6.71|6.43|6.45|6.41|6.08|6.55|6.04|5.99|5.77|5.53
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.84|3.86|3.89|3.87|3.82|3.79|3.74|3.65|3.68|3.7|3.72|3.71|3.71|3.69|3.71|3.74|3.77|3.8|3.77|3.86|3.76|3.7|3.82|3.96|3.89|3.93|3.97|4.11|4.08|4.12|4.11|4.07|4.13|4.13|4.03|3.9|3.88|3.84|4.14|4.2|4.27|4.27|4.13|4.16|3.97|4.11|3.91|3.78|3.74|4.01|4.05|4.22|4.33|4.31|4.36|4.29|4.2|4.15|4.22|4.08|4.13|4.11|4.12|4.13|3.92|3.92|3.92|3.76|3.74|3.78|3.77|3.77|3.72|3.79|3.65|3.6|3.44|3.43|3.43|3.5|3.45|3.44|3.4|3.48|3.47|3.48|3.42|3.36|3.34|3.28|3.27|3.21|3.22|3.23|3.22|3.17|3.14|3.05|2.98|2.88|2.84|2.9|2.91|2.91|2.99|2.99|2.96|3.17|3.13|3.08|3.18|3.09|3.07|3.03|3.09|3.07|2.97|2.93|2.86|2.84|2.78|2.71|2.66|2.64|2.65|2.6|2.67|2.76|2.64|2.71|2.76|2.79|2.8|2.72|2.74|2.74|2.75|2.89|2.87|2.87|2.83|2.85|2.77|2.64|2.85|2.96|3|2.92|2.99|2.94|2.78|2.79|2.86|2.94|2.91|2.98|3.02|2.99|3.09|3.21|3.17|3.2|3.17|3.12|3.06|3.14|3.11|3.19|3.21|3.06|3.2|3.25|3.23|3.3|3.27|3.35|3.29|3.16|3.21|3.24|3.18|3.27|3.29|3.33|3.24|3.3|3.31|3.23|3.33|3.25|3.25|3.2|3.2|3.09|3.09|3.15|3.16|3.17|3.18|3.17|3.21|3.26|3.21|3.05|3.08|3.12|3.05|3.03|3.16|2.99|3.12|3.22|3.23|3.25|3.19|3.18|3.22|3.14|3.06|3.07|3.04|3.18|3.1|3.03|3.19|3.15|3.19|3.18|3.16|3.11|3.08|3.1|3.01|3.12|3|2.9|2.8|2.84|2.78|2.72|2.64|2.64|2.64|2.76|2.62|2.61|2.52|2.62|2.58|2.58|2.48|2.52
08630|8960|/equities/sembcorp-industries|STI|5.4|5.36|5.53|5.38|5.321|5.351|5.42|5.221|5.241|5.281|5.391|5.42|5.42|5.231|5.231|5.281|5.321|5.401|5.42|5.45|5.361|5.201|5.301|5.38|5.261|5.371|5.271|5.291|5.311|5.341|5.291|5.171|5.301|5.161|4.982|4.902|4.872|4.952|4.972|5.052|5.042|5.002|5.022|5.092|4.982|4.932|4.832|4.862|4.823|4.852|4.952|4.992|4.972|4.922|5.112|4.882|4.982|5.08|5.17|5.13|5.12|5.2|5.22|5.22|5.43|5.48|5.46|5.49|5.34|5.35|5.28|5.25|5.21|5.13|5.06|5.16|4.94|4.77|4.97|5.33|5.49|5.38|5.49|5.7|5.65|5.73|5.64|5.53|5.63|5.53|5.64|5.51|5.27|5.28|5.46|5.33|5.24|5.11|4.95|4.94|4.91|4.8|4.83|4.71|4.65|5.09|5.12|5.3|5.32|5.27|5.26|5.2|5.21|5.07|5.33|5.15|5.08|4.87|4.69|4.73|4.56|4.41|4.18|4.04|4.09|4|4.17|4.35|4|4.08|4.22|4.17|4.44|3.97|3.95|3.65|3.41|3.59|3.78|3.92|3.99|3.89|4.02|4.26|4.78|5.05|5.12|4.91|5.1|5.05|4.92|4.74|4.91|5.01|5.02|5.14|5.23|5.13|5.38|5.49|5.3|5.48|5.24|5.02|4.79|4.96|5.02|4.88|4.98|4.82|5.2|5.26|5.12|5.06|5.11|5.12|4.99|4.93|4.99|5.01|4.85|4.87|4.78|4.65|4.56|4.68|4.55|4.61|4.4|4.32|4.4|4.33|4.27|4.25|4.14|4.11|4.21|4.2|4.26|4.22|4.22|4.08|4.03|4.02|4.01|4|3.99|3.89|4.16|3.9|4.21|4.42|4.3|4.19|4.26|3.99|4|3.93|3.79|3.76|3.53|3.55|3.44|3.52|3.54|3.68|3.69|3.69|3.59|3.52|3.65|3.71|3.79|3.67|3.45|3.25|3.35|3.39|3.44|3.25|3.27|3.32|3.32|3.35|3.31|3.24|3.26|3.44|3.38|3.2|3.15|3
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|10.59|10.52|10.44|10.91|11.05|10.85|10.76|10.5|10.39|10.57|10.4|10.4|10.36|10.3|10.33|10.6|10.93|10.95|10.95|11.1|10.77|10.68|10.82|11.23|11.08|10.9|10.83|10.82|10.79|10.79|10.79|10.43|10.46|10.76|10.46|10.29|10.03|10.04|10.31|10.12|10.18|10.38|10.57|10.64|10.35|10.23|10.41|10.3|10.28|10.35|10.73|10.72|10.68|10.41|10.74|10.81|11.03|10.87|10.82|10.99|11.39|11.44|11.3|11.19|11.32|11.13|11.18|11.06|10.91|10.83|10.71|10.62|10.5|10.52|10.36|10.34|10.26|9.66|9.8|10.24|10.72|10.9|10.82|11.03|11.01|11.06|10.93|10.77|10.81|11|11.18|11.01|10.88|10.62|10.8|10.46|10.54|9.93|9.75|9.86|9.38|9.5|9.69|9.55|9.89|10.64|10.63|11|11.07|10.65|10.61|10.46|10.62|10.37|10.67|10.55|10.4|10.45|10.21|10.48|10.23|9.92|9.27|8.98|9.2|8.8|8.88|9.22|8.6|8.69|8.93|9.08|9.4|8.64|8.4|7.63|7.48|8.06|8.45|8.46|8.62|8.18|8.3|8.86|9.95|10.69|10.78|10.29|10.67|10.8|10.45|10.08|10.72|11.09|10.93|11.03|11.24|10.93|11.49|11.36|10.99|11.17|10.89|10.46|10.01|10.27|10.25|10.03|10.29|9.8|10.39|10.55|9.97|10.17|10.18|9.94|9.48|9.48|9.53|9.5|9.48|9.55|9.24|9.13|8.76|8.68|8.57|8.26|8|7.94|7.99|7.89|7.9|7.77|7.68|7.71|7.97|8.2|7.85|7.73|7.71|7.38|7.69|7.67|7.45|7.61|7.66|7.54|8.03|7.87|8.64|8.83|8.37|8.25|8.29|8.03|7.92|7.75|7.46|7.38|7.37|7.32|7.18|7.35|7.22|7.51|7.59|7.22|7.18|7.16|7.19|7.37|7.36|7.14|7.12|7.1|7.19|7.15|7.37|7.17|6.86|7.36|7.37|7.19|6.69|6.85|6.57|7.07|6.86|7.37|7.01|6.23
08632|991280|/equities/keppel-dc-reit|STI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|22.18|21.24|22.14|21.76|21.59|21.39|21.05|20.31|19.62|20.23|20.34|20.6|19.62|19.6|19.72|19.9|20.2|20.73|20.6|20.86|20.39|19.95|20.46|20.62|20.64|20.94|20.57|20.51|20.5|20.41|20.34|20.08|20.98|21.25|20.52|19.78|19.61|20.58|21.24|21.44|21.61|21.28|20.8|20.58|20.04|19.58|19.52|19.98|19.83|21.12|21.36|21.71|21.55|21.49|20.78|20.58|20.32|20.49|20.33|19.73|19.86|19.75|19.11|19.6|19.28|19|18.83|18.82|18.72|19.18|19.76|19.78|19.69|19.75|19.69|18.68|18.05|17.93|18.26|18.32|18.54|18.51|18.96|19.8|19.61|19.62|19.66|19.01|19.05|19.64|19.93|19.86|19.92|19.46|19.4|19.35|19.36|18.62|18.21|17.96|17.28|17.22|17.37|17.39|18.26|18.96|18.96|18.45|18.46|18.32|18.31|18.13|18.51|17.68|18.11|18.07|17.61|17.48|17.42|17.36|16.92|16.3|15.38|15.24|15.45|15.47|15.33|15.82|14.74|15.71|15.85|16.39|17.45|16.54|17.07|16.53|16.96|17.19|17.73|17.67|18.07|17.6|18.5|18.76|19.06|20.4|20.11|19.58|19.64|19.82|19.1|18.74|18.98|19.44|19.42|19.4|19.46|18.76|19.58|19.88|19.54|19.48|18.94|18.54|18.08|18.7|18.46|18.2|18.76|18.56|19.86|19.93|19.26|19.12|19.4|18.16|17.84|17.94|18.1|18.18|18.44|18.28|18.38|18.34|18.6|18.4|18.74|18.64|18.52|18.52|18.48|18.72|18.6|18.74|18.76|18.82|19.48|19.82|19.32|19.84|19.72|19.56|19.52|19.54|19.24|19.24|18.12|18.42|18.94|18.68|20.27|20.17|20.41|19.8|19.62|19.44|19.4|18.66|17.82|18.6|18.56|18.38|17.96|18.12|18.68|19.38|19.88|19.66|19.38|19.36|19.76|19.48|18.98|19.44|18.92|17.72|17.04|17.36|17.12|16.38|16.26|16.76|16.58|16.82|16.94|17|16.22|16.68|16.24|17.64|16.2|15.35
08634|9207|/equities/yangzijiang-ship|STI|1.1|1.115|1.11|1.09|1.1|1.14|1.075|1.06|1.06|1.115|1.135|1.14|1.125|1.125|1.15|1.19|1.21|1.215|1.17|1.19|1.18|1.155|1.125|1.165|1.19|1.18|1.19|1.17|1.18|1.18|1.155|1.135|1.165|1.085|1.065|0.965|0.945|0.945|0.965|0.94|0.935|0.935|0.87|0.85|0.84|0.83|0.825|0.825|0.84|0.88|0.89|0.895|0.905|0.95|0.96|0.925|0.935|0.95|0.97|0.97|0.95|0.95|0.955|0.995|0.965|0.95|0.98|1|1.01|1.115|1.01|0.965|0.945|0.96|0.925|0.935|0.905|0.855|0.91|0.91|0.93|0.93|0.935|0.98|0.98|1|1.015|0.98|0.985|1.01|1.05|0.985|0.99|1|1.03|1.045|1.09|1|1|1.02|0.98|1.01|0.995|0.93|1.085|1.17|1.2|1.235|1.225|1.265|1.33|1.33|1.39|1.285|1.355|1.335|1.295|1.26|1.165|1.11|1.07|0.99|0.935|0.91|0.925|0.92|0.925|0.91|0.86|0.95|0.95|0.955|1|0.9|0.95|0.845|0.89|0.995|1.025|1.05|1.105|0.985|0.97|1.12|1.29|1.455|1.425|1.31|1.455|1.46|1.46|1.42|1.55|1.57|1.62|1.72|1.76|1.71|1.81|1.83|1.86|1.9|1.83|1.82|1.69|1.74|1.81|1.8|1.9|1.85|1.93|1.89|1.97|2.05|1.99|1.91|1.92|1.9|1.93|1.88|1.8|1.89|1.94|1.95|1.87|2.01|1.95|1.83|1.78|1.78|1.76|1.68|1.64|1.53|1.48|1.49|1.45|1.45|1.46|1.44|1.44|1.33|1.33|1.31|1.25|1.26|1.26|1.25|1.34|1.31|1.35|1.43|1.43|1.24|1.2|1.15|1.18|1.19|1.13|1.14|1.03|1.06|1.02|1.06|1.14|1.2|1.25|1.21|1.15|1.18|1.17|1.25|1.18|1.16|1.08|0.975|0.995|1|1.02|0.96|0.925|0.99|1.01|1.03|1.01|1.02|0.965|0.985|0.975|0.895|0.835|0.79
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|6.63|6.44|6.55|6.29|6.16|6.15|6.17|6.05|5.93|6.04|6.07|5.88|5.72|5.74|5.83|5.91|5.93|6.07|6.01|6.12|6|5.98|5.98|6.16|6.1|6.37|6.31|6.53|6.34|6.41|6.27|6.03|6.31|6.4|6.16|6.17|6.35|6.3|6.27|6.6|6.73|6.83|6.77|6.81|6.67|6.67|6.05|6.2|6.41|6.64|7.07|7.24|7.2|7.13|6.93|6.99|7.06|6.92|6.93|6.99|6.71|6.64|6.42|6.33|6.18|6.27|6.25|6.12|6.11|6.19|5.98|5.96|5.86|5.77|5.8|5.78|5.39|5.23|5.47|5.6|5.71|5.74|5.66|5.75|5.69|5.92|5.56|5.3|5.23|5.34|5.4|5.41|5.23|5.09|5.06|5.08|5.04|4.89|4.72|4.88|4.35|4.22|4.16|4.26|4.46|4.61|4.51|4.67|4.64|4.65|4.7|4.68|4.73|4.68|4.76|4.75|4.8|4.62|4.43|4.23|4.14|4.11|4.07|3.97|4.07|4.06|3.84|4.22|4.23|4.27|4.41|4.45|4.44|4.09|4.1|3.84|4.13|4.18|4.51|4.54|4.63|4.46|4.53|4.55|4.84|5.12|4.99|4.92|4.89|4.92|4.82|4.81|4.89|4.94|4.88|4.95|4.86|4.75|4.8|4.91|4.92|4.92|4.76|4.71|4.55|4.72|4.66|4.48|4.49|4.51|4.95|4.8|4.79|4.96|4.83|4.71|4.55|4.48|4.64|4.6|4.56|4.61|4.58|4.62|4.52|4.55|4.58|4.58|4.55|4.33|4.26|4.12|4.01|3.95|3.97|3.93|4.07|3.92|3.89|3.88|3.73|3.75|3.75|3.72|3.76|3.71|3.84|3.64|3.7|3.59|3.82|3.95|4.06|4.04|3.91|3.91|3.93|3.91|3.88|3.95|3.87|3.91|3.67|3.71|3.92|4.05|4.04|4.04|3.94|3.8|3.85|3.87|3.55|3.48|3.26|3.29|3.36|3.5|3.4|3.32|3.28|3.43|3.51|3.59|3.44|3.54|3.31|3.63|3.37|3.47|3.49|3.25
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08637|991283|/equities/mapletree-industrial-trust|STI|1.479|1.449|1.439|1.424|1.399|1.394|1.364|1.339|1.324|1.354|1.349|1.334|1.329|1.334|1.309|1.339|1.294|1.339|1.334|1.339|1.304|1.264|1.309|1.349|1.359|1.364|1.384|1.394|1.398|1.358|1.353|1.328|1.348|1.328|1.283|1.268|1.278|1.318|1.353|1.373|1.353|1.386|1.356|1.341|1.321|1.316|1.321|1.356|1.381|1.391|1.466|1.551|1.556|1.551|1.569|1.564|1.504|1.464|1.399|1.389|1.375|1.379|1.389|1.385|1.385|1.385|1.369|1.423|1.393|1.378|1.353|1.353|1.328|1.343|1.358|1.368|1.353|1.343|1.328|1.388|1.423|1.383|1.427|1.417|1.403|1.378|1.373|1.388|1.353|1.338|1.283|1.293|1.288|1.306|1.222|1.217|1.197|1.202|1.177|1.157|1.147|1.137|1.127|1.137|1.142|1.127|1.14|1.121|1.116|1.111|1.091|1.096|1.106|1.116|1.145|1.15|1.121|1.106|1.101|1.069|1.044|1.079|1.064|1.064|1.084|1.074|1.064|1.089|1.049|1.054|1.089|1.094|1.147|1.118|1.103|1.044|1.073|1.123|1.202|1.197|1.177|1.138|1.128|1.113|1.167|1.21|1.135|1.131|1.16|1.165|1.155|1.155|1.135|1.145|1.145|1.116|1.116|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|6.98|7|6.95|6.97|6.91|7.03|6.94|6.71|6.73|6.84|6.88|6.95|6.81|6.79|6.85|6.95|7.08|7.07|7.18|7.28|7.1|6.99|7.05|7.23|7.21|7.27|7.25|7.37|7.41|7.41|7.28|7.24|7.33|7.63|7.48|7.35|7.27|7.3|7.55|7.55|7.66|7.57|7.45|7.42|7.2|7.03|7.18|7.25|7.16|7.4|7.57|7.78|7.7|7.51|7.54|7.72|7.7|7.57|7.7|7.6|7.68|7.71|7.58|7.57|7.8|7.77|7.79|7.7|7.45|7.24|7.1|7.01|6.98|7|6.97|6.89|6.63|6.55|6.7|6.7|6.79|6.8|6.77|6.95|7|7.27|7.04|7.02|7.04|6.94|6.95|6.89|6.69|6.65|6.75|6.5|6.49|6.31|6.31|6.25|6.13|6.12|6.27|6.2|6.45|6.71|6.77|6.8|6.73|6.77|6.94|6.98|7.13|6.84|7.2|7.16|7.15|7.18|6.7|6.57|6.42|6.24|6.14|6.13|6.09|6.05|6.09|6.3|6|6.2|6.42|6.49|6.8|6.21|6.25|6.17|6.63|6.69|6.88|6.89|6.87|6.76|6.67|6.84|7.15|7.47|7.45|7.29|7.68|7.58|7.31|7.12|7.43|7.51|7.51|7.57|7.62|7.51|7.8|8.02|8.15|8.38|7.86|7.85|7.32|7.64|7.78|8|8.34|8.3|8.44|8.57|8.6|8.44|8.46|8.42|8.23|8.38|8.47|8.65|8.65|8.87|8.9|9.14|8.8|9.54|10.12|9.44|9.03|8.88|8.44|7.76|7.6|7.4|7.5|7.63|7.75|7.66|7.44|7.55|7.48|7.44|7.57|7.59|7.46|7.45|7.38|7.5|7.74|7.6|8.23|8.35|8.35|7.89|7.73|7.85|8.03|7.88|7.6|7.71|7.74|7.75|7.68|7.99|8.19|8.34|8.4|8.33|8.03|7.99|8.05|7.99|7.9|8.02|7.96|7.88|8.08|8.24|8.48|8.43|8.13|8.52|8.54|8.73|8.51|8.57|8.4|8.59|8.37|8.72|8.35|7.37
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|7.25|7.72|7.79|7.63|7.6|7.57|7.44|7.38|7.45|7.54|7.55|7.39|7.29|7.23|7.4|7.48|7.7|7.7|7.66|7.72|7.6|7.6|7.52|7.53|7.51|7.61|7.83|7.79|7.72|7.68|7.68|7.56|7.53|7.39|7.48|7.62|7.6|7.66|7.4|7.29|7.31|7.29|7.18|7.23|7.2|7.26|7.36|7.35|7.36|7.32|7.24|7.28|7.27|7.21|8.3|8.38|8.54|8.63|8.66|8.7|8.7|8.53|8.38|8.51|8.5|8.48|8.47|8.2|8|8.21|8.12|8|7.9|7.98|7.74|7.82|7.68|7.77|7.74|7.71|7.85|7.8|7.97|8.02|8.05|7.93|8|7.86|7.76|7.72|7.85|7.73|7.63|7.52|7.71|8.07|7.95|7.82|7.85|7.75|7.85|7.93|7.88|7.63|7.8|7.66|8.52|8.53|8.51|8.55|8.52|8.58|8.8|8.65|8.37|7.87|7.9|7.7|7.23|7.28|6.8|6.52|6.39|6.2|6.16|6.07|6.41|6.54|6.5|6.56|6.85|6.88|6.88|6.48|6.95|6.47|6.68|7.09|7.06|7.32|7.39|7.03|7.05|7.2|7.21|7.88|8.06|8.06|8.4|8.62|8.55|8.34|8.85|8.96|8.8|8.66|8.95|9.65|9.65|9.54|9.44|9.78|9.65|9.35|8.95|9.31|9.34|9.45|9.38|9.31|9.77|9.68|9.75|9.91|9.51|9.26|9.37|9.19|9.16|8.97|9.07|9.03|9.1|9.39|9.06|9.11|9.57|9.51|9.73|9.12|8.85|8.8|8.69|8.66|8.81|8.95|9.14|9.15|9.45|9.38|9.04|8.95|9.06|8.6|8.59|8.7|8.42|8.45|8.94|8.78|9.89|9.76|9.8|9.4||||||||||||||||||||||||||||||||||||||
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|1.125|1.11|1.1|1.073|1.048|1.048|1.038|1.019|1.014|1.024|1.024|1.014|1.004|0.999|0.994|1.014|1.004|1.038|1.028|1.034|0.999|1.004|1.028|1.038|1.043|1.058|1.068|1.078|1.078|1.073|1.063|1.034|1.063|1.083|1.048|1.053|1.043|1.048|1.078|1.068|1.088|1.108|1.091|1.105|1.091|1.085|1.056|1.105|1.174|1.194|1.273|1.322|1.322|1.283|1.293|1.291|1.301|1.222|1.197|1.187|1.153|1.187|1.222|1.163|1.222|1.177|1.158|1.148|1.141|1.126|1.121|1.121|1.101|1.101|1.087|1.091|1.091|1.072|1.087|1.047|1.101|1.137|1.122|1.117|1.102|1.102|1.112|1.117|1.088|1.053|1|0.995|1.019|0.97|0.991|0.976|0.997|0.963|0.958|0.948|0.953|0.963|0.943|0.923|0.953|0.958|0.948|0.954|0.944|0.93|0.925|0.905|0.915|0.895|0.905|0.881|0.866|0.876|0.856|0.871|0.867|0.867|0.837|0.823|0.828|0.808|0.818|0.828|0.798|0.803|0.813|0.828|0.852|0.833|0.804|0.78|0.824|0.824|0.872|0.848|0.867|0.833|0.814|0.829|0.877|0.891|0.903|0.898|0.913|0.903|0.889|0.874|0.869|0.884|0.874|0.879||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08641|953093|/equities/dairy-farm-intl-holdings|STI|10.44|10.3|10.15|9.87|9.82|9.85|9.73|9.72|9.7|9.13|9.19|9.2|8.96|9.09|9.3|9.24|9.5|9.5|9.48|9.42|9.44|9.61|9.97|10.36|10.54|10.66|10.53|11.31|11.49|10.89|10.57|10.26|10.13|9.99|9.92|9.97|10.2|10.93|11.25|11.24|11.69|11.93|11.96|11.99|12.01|12.01|12.1|12.08|12.1|12.8|12.74|12.71|12.7|12.12|12.01|12.23|12|11.92|12.1|11.9|12.01|12.12|12.96|13.43|13.46|13.65|12.42|11.81|12.04|11.76|11.14|10.94|10.82|11.49|11.37|10.78|10.65|10.88|10.53|11|11.05|11.26|11.49|11.25|11.11|11.2|11.05|11.06|10.8|11.28|10.62|10.5|10.48|10.56|10.55|10.5|10.46|10.62|10.35|10.4|10.4|10.5|10.49|10.6|10.84|10.6|10.37|10.48|10.6|10.5|10.44|10.6|10.9|10.2|10.2|10|10.15|9.93|9.9|9.82|9.82|9.5|9.75|9.33|8.97|9.89|8.8|9.05|8.42|8.14|8.08|8.1|8.06|8.14|8.25|8.31|8.5|8.5|8.52|8.65|8.56|8.12|8.03|7.88|8.78|9|8.5|8.49|8.6|8.19|8.53|8.9|8.78|8.95|9.03|9.6|9.35|8.86|8.84|8.59|8.74|8.89|8.54|8.22|7.42|8.14|8.3|7.78|8.18|8.53|9.03|9.1|9.03|9.17|9.8|9.29|8.95|8.4|8.53|9|8.35|8.18|8.16|7.99|7.8|7.9|7.85|7.9|7.45|7.99|7.65|7.13|7.3|7.36|7.32|7.4|7.71|7.68|7.2|7.29|7.33|7.15|6.7|6.98|7.01|6.48|6.3|6.3|6.57|6.61|6.88|6.8|7|7.11|6.65|6.53|6.41|6.19|6.21|6.19|6.23|6.23|6.28|6.4|6.02|||||||||||||||||||||||||||
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|6.76|6.8|6.85|6.85|6.78|6.49|6.49|6.13|6.32|6.5|6.27|6.28|6.08|6.01|6.02|6.09|6.4|6.25|5.9|5.8|5.8|5.8|5.94|5.91|6.03|6.29|6.16|6.26|6.15|6.38|6.44|6.32|6.6|6.74|6.37|6.3|6.46|6.64|6.8|6.93|6.95|6.75|6.68|6.75|6.79|6.87|6.5|6.71|6.62|6.95|7.15|7.21|7.37|7.39|7.3|7.44|7.52|7.3|7.41|7.1|7.01|7.35|7.61|7.76|7.9|7.79|7.9|8.08|7.62|7.5|7.11|7.01|7.01|6.9|6.76|6.54|6.56|6.56|6.69|6.6|6.19|5.96|5.94|6.08|6.01|5.94|6.1|6|6.1|6.09|6.19|6.17|6.13|5.9|5.95|5.98|6.04|5.71|5.59|5.55|5.41|5.63|5.71|5.71|5.98|6.22|6.13|6.24|6.14|5.99|5.81|5.5|5.65|5.65|5.6|5.72|5.64|5.56|5.11|5.35|5.27|4.97|4.9|4.54|4.65|4.58|4.72|4.76|4.55|4.63|4.76|5.03|5.25|4.7|4.7|4.8|4.48|4.6|5.1|5.63|5.8|5.36|5.4|5.98|6.52|6.72|6.73|6.68|7.03|7.2|7.1|7.29|7.33|7.42|7.4|7.48|7.34|7.35|7.49|7.17|7.21|7.02|7|7.2|6.75|6.94|7.1|6.6|6.64|6.58|7.18|7.23|7.14|7.39|7.24|7.22|7.13|6.85|7.05|7.04|7|6.85|7.29|7.15|6.9|6.8|6.65|6.57|6.33|6.01|5.89|5.75|5.5|5.4|5.41|5.35|5.4|5.36|5.4|5.16|5.05|4.89|5.01|4.84|5.15|4.95|4.76|4.68|4.98|5|5.35|5.12|5.09|5.16|5.07|4.9|4.93|4.93|4.8|4.6|4.65|4.65|4.45|4.69|4.66|4.82|4.85|4.95|4.78|4.7|4.9|4.78|4.87|4.65|4.82|4.66|4.78|4.73|4.66|4.7|4.32|4.38|4.08|4.25|3.93|4.03|3.76|4|3.85|3.89|3.9|3.62
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|1.305|1.266|1.256|1.236|1.202|1.211|1.192|1.182|1.182|1.192|1.192|1.177|1.167|1.172|1.147|1.143|1.147|1.162|1.152|1.187|1.157|1.143|1.172|1.211|1.187|1.192|1.211|1.231|1.251|1.211|1.206|1.182|1.211|1.182|1.113|1.098|1.108|1.113|1.143|1.162|1.152|1.226|1.192|1.187|1.167|1.167|1.152|1.197|1.261|1.315|1.369|1.443|1.458|1.458|1.423|1.384|1.364|1.359|1.325|1.325|1.28|1.315|1.33|1.315|1.423|1.335|1.32|1.211|1.202|1.197|1.206|1.202|1.202|1.167|1.152|1.177|1.216|1.162|1.182|1.197|1.246|1.236|1.202|1.221|1.152|1.152|1.133|1.118|1.083|1.069|1.054|1.069|1.049|1.049|1.024|1.005|1.005|0.965|0.941|0.946|0.921|0.911|0.901|0.896|0.916|0.921|0.896|0.876|0.872|0.862|0.862|0.876|0.867|0.857|0.857|0.857|0.847|0.857|0.862|0.852|0.842|0.847|0.842|0.837|0.827|0.827|0.857|0.852|0.832|0.842|0.847|0.842|0.852|0.832|0.832|0.803|0.803|0.832|0.862|0.857|0.857|0.808|0.803|0.812|0.847|0.886|0.872|0.857|0.867|0.867|0.852|0.847|0.857|0.862||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08645|8961|/equities/singapore-airlines|STI|9.96|10.2|10.13|10.04|10.11|10.14|10.22|9.94|9.95|10.09|9.97|9.92|9.58|9.21|9.36|9.59|9.85|9.88|9.9|10.07|9.95|9.81|9.97|10.21|9.98|10.08|10.05|10.08|10.23|10.07|9.97|10.07|10.18|10.19|10|9.56|9.24|9.51|9.74|9.77|9.82|9.97|9.92|10.02|9.86|9.89|9.76|9.96|10.1|10.48|10.57|10.67|11.11|10.75|10.69|10.65|10.39|10.44|10.61|10.58|10.39|10.6|10.55|10.64|10.69|10.8|10.83|10.81|10.85|10.8|10.73|10.63|10.7|10.63|10.57|10.45|10.25|10|10.23|10.32|10.42|10.51|10.22|10.59|10.48|10.61|10.33|10.26|10.39|10.59|10.69|10.6|10.62|10.56|10.64|10.34|10.34|10.12|9.88|10.04|9.86|10.14|10.11|10.11|10.03|10.4|10.39|10.37|10.22|10.5|10.51|10.56|10.74|10.54|10.79|10.44|10.66|10.54|10.35|10.83|10.53|10.41|10.06|9.91|9.95|10.06|9.91|10.31|9.81|10.34|10.75|11.01|11.5|10.63|11|11.17|11.15|10.97|10.81|10.71|10.62|10.29|10.34|10.8|11.51|13.82|14.37|14|13.99|13.86|13.9|13.56|13.72|13.86|13.8|14.09|14.31|14.03|13.74|14.03|13.74|13.31|13.43|13.13|12.78|13.31|13.29|13.52|13.91|13.84|14.38|14.68|14.7|14.97|14.97|14.93|14.79|14.71|15.32|15.4|15.09|15.57|15.63|15.61|15.44|15.42|15.83|15.81|15.81|15.81|15.75|15.61|15.22|14.83|15.22|15.3|15.91|15.24|14.42|14.66|14.46|14.15|14.17|13.91|14.36|14.09|13.86|13.82|14.44|13.95|14.83|14.99|15.14|15.22|15.14|15.03|15.07|15.46|15.52|14.52|14.32|13.99|13.76|13.49|13.84|14.03|14.13|14.58|14.03|13.8|13.37|13.21|13.23|13.58|13.56|13.64|13.27|13.74|13.86|13.41|12.74|13.11|13.21|13.13|12.45|12.94|12.43|12.43|13.29|13.17|13.06|13.17
08646|955406|/equities/sats-ltd|STI|3.19|3.2|3.15|3.08|3.04|3.07|3.04|3.01|3.02|3|2.99|3.03|3.1|3.13|3.13|3.2|3.19|3.21|3.2|3.17|3.18|3.12|3.16|3.21|3.09|3.19|3.31|3.45|3.4|3.4|3.39|3.45|3.26|3.18|3.05|3.05|3.01|3.2|3.13|3.15|3.18|3.32|3.26|3.3|3.29|3.29|3.13|3.21|3.3|3.26|3.29|3.23|3.08|3.11|3.11|3.1|3.01|2.98|3.04|3.01|2.92|2.91|2.91|2.95|2.96|3|3.03|3.05|2.95|3|2.87|2.89|2.84|2.94|2.9|2.84|2.75|2.84|2.81|2.78|2.78|2.76|2.78|2.8|2.68|2.73|2.65|2.64|2.61|2.59|2.56|2.49|2.54|2.81|2.81|2.78|2.78|2.68|2.64|2.6|2.59|2.62|2.6|2.62|2.55|2.59|2.62|2.59|2.6|2.54|2.49|2.48|2.48|2.42|2.43|2.45|2.49|2.43|2.31|2.27|2.27|2.29|2.23|2.15|2.22|2.34|2.18|2.14|2.07|2.37|2.38|2.45|2.47|2.35|2.24|2.1|2.2|2.2|2.28|2.24|2.3|2.13|2.13|2.06|2.15|2.52|2.62|2.65|2.61|2.61|2.57|2.51|2.64|2.63|2.64|2.67|2.67|2.57|2.58|2.53|2.55|2.63|2.56|2.56|2.53|2.62|2.66|2.58|2.64|2.6|2.76|2.82|2.91|2.9|2.86|2.88|2.84|2.79|2.88|2.86|2.86|2.82|2.86|2.9|2.85|2.77|2.82|2.81|2.85|2.8|2.77|2.79|2.78|2.77|2.79|2.74|2.87|2.92|2.81|2.81|2.8|2.74|2.68|2.59|2.61|2.64|2.68|2.54|2.75|2.7|2.82|2.85|2.9|2.7|2.69|2.67||||||||||||||||||||||||||||||||||||
08647|8957|/equities/jardine-cycle---carriage|STI|42.34|44.73|47.67|46.91|45.17|46.44|43.48|42.07|41.52|38.95|38.17|37.56|33.7|33.81|34.04|36.48|38.32|35.5|34.69|35.3|33.65|33.07|33.48|34.33|33.56|33.48|34.67|35.52|35.09|35.8|35.6|33.67|36.46|38.03|33.41|32.39|32.26|35.01|38.52|39.39|40.61|39.69|39.46|40.41|40.16|41.35|40.07|41.01|43.28|45.47|45.58|44.54|44.84|46.69|47.79|49.25|49.41|49.97|49.73|50.15|51.06|52.77|50.55|50.38|50.19|50.75|49.41|50.82|47.95|47.55|47.85|46.97|46.73|47.06|46.96|47.45|47.45|44.74|45.87|46.64|48.78|49.92|48.36|51.8|46.78|47.85|47.36|45.92|45.02|45.91|47.88|47.12|45.85|44.35|45.59|45.23|48|45.04|43.82|42.8|41|40.12|42.11|42.85|44.27|46.47|46.3|45.97|46.07|47.6|46.97|46.44|46.2|45.91|46.22|44.04|48.26|47.37|49.84|49.2|48.53|49.7|48.63|46.8|48.33|46.61|47.66|45.81|43.77|43.27|44.81|44.72|45.23|40.12|40.68|40.58|40.83|36.17|40.58|45.08|45.48|41.24|41.21|41.75|43.72|47.04|46.08|44.12|45.24|42.78|39.16|37.84|37.93|38.42|38.59|37.85|37.5|35.77|35.87|35.85|35.7|36.51|35.85|35.87|32.51|34.24|34.39|32.8|33.19|30.37|32.82|34.1|33.48|34.63|35.27|35.6|34.37|34.57|36.12|36.38|36.69|37.1|37.13|37.43|38.22|37.89|37.48|38.52|38.03|37.02|36.38|34.92|34.37|31.94|32.1|32.68|33.19|34.82|34.51|33.58|32.06|30.02|28.56|30.15|28.23|29.1|27.02|26.14|28.52|27.89|29.65|29.06|28.71|30.24|31.28|29.2|27.26|27.26|25.52|24.28|23.62|23.6|25.26|25.3|25.9|26.62|26.48|27|25.9|26.02|25.3|26.02|24.5|24.88|24.68|22.6|23.36|25.18|26.54|25.18|23.56|24.22|24.52|23.64|23.46|24|23.32|23.96|23.62|23.6|21.46|20.3
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|61.3|61.46|62|61.96|60.66|61.9|63.1|55.52|59.01|59.99|58.1|56|54.06|52.95|53.58|55|56.92|53.61|53.13|51.93|51.5|51.39|51.6|50.52|52.06|52.29|52.41|54.15|55.16|55.62|56.08|53.9|56.3|58|53.4|53|53.12|55.63|56.11|54|52.57|54.95|59.1|60.09|60|60.5|59.11|59.4|62.32|65.7|66.15|67.62|68.3|65.2|65.76|65|64.81|66.88|65.1|64.07|64.5|66.98|65.51|63.5|62.88|61.3|64.41|65.9|62|60.9|63.5|63.6|61.75|62.1|59.12|59.02|57.99|58.84|59.59|61.01|61.7|58.8|61.18|62|56.9|55.3|54.5|53.65|53.82|54.85|53.65|54.25|53.4|51.7|51.32|52.76|51|48.4|49.79|48.2|48.44|47.8|49.08|49.5|48.4|49.75|49.75|50.55|52.12|51.8|50|49.84|51.2|51.87|50.4|49.5|53|51.5|52.4|52.78|52|49.38|48.85|47.05|46.96|46.09|48.91|48.5|48.96|49.7|52.89|51.61|52.32|49.76|50.1|47.12|45.9|45.59|50.26|52.8|54|51.3|49.07|51.3|53.21|57.31|58.48|54.5|56|56.02|54.4|52.66|51.76|52.2|50.92|51.56|49.46|47.94|48|47.92|45.88|45.8|43.82|44.14|43.6|46.88|48|45.04|45.38|44.98|47|47|44.2|46.4|45|44|44.8|43.5|44.5|44.74|45.4|47.4|48.22|46.96|45|44.9|45.74|47.4|45.8|45.38|45.7|42.82|43.44|43|42.62|40.4|40.96|39.6|41.24|40.3|39.7|36.42|36|36.18|36.14|36.94|34.74|33.04|35.62|35.38|36.82|36.06|36.64|35|34.1|34.2|35|33.4|29|27.34|30.2|29.94|30|30|30|30.84|30.58|30.18|30.18|28.86|29.24|29.8|30.24|30.48|29.7|30.5|29.98|31.56|30|30.98|30.9|30.44|30.98|30|27.72|28.16|28.4|29.76|29.52|28.8|27.32|26.6
08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.63|0.625|0.63|0.63|0.63|0.64|0.64|0.64|0.65|0.635|0.615|0.61|0.61|0.595|0.605|0.66|0.64|0.645|0.665|0.655|0.67|0.67|0.67|0.66|0.675|0.675|0.67|0.675|0.68|0.68|0.68|0.675|0.68|0.675|0.69|0.68|0.68|0.695|0.7|0.695|0.7|0.7|0.695|0.74|0.69|0.685|0.685|0.675|0.73|0.76|0.665|0.67|0.62|0.615|0.62|0.62|0.62|0.59|0.615|0.625|0.63|0.64|0.675|0.66|0.675|0.68|0.7|0.67|0.665|0.69|0.675|0.625|0.62|0.64|0.64|0.64|0.595|0.63|0.625|0.64|0.645|0.66|0.645|0.645|0.61|0.625|0.6|0.56|0.57|0.56|0.58|0.565|0.56|0.55|0.565|0.58|0.585|0.55|0.51|0.515|0.51|0.52|0.56|0.57|0.6|0.64|0.64|0.645|0.67|0.68|0.675|0.69|0.615|0.605|0.615|0.635|0.655|0.645|0.605|0.605|0.6|0.6|0.6|0.6|0.6|0.59|0.61|0.64|0.665|0.745|0.785|0.8|0.81|0.75|0.75|0.645|0.65|0.605|0.685|0.7|0.71|0.7|0.745|0.73|0.81|0.875|0.86|0.83|0.875|0.82|0.84|0.835|0.87|0.9|0.9|0.89|0.9|0.92|0.945|0.94|0.92|0.955|0.96|0.92|0.795|0.98|0.985|1.03|1.11|1.12|1.15|1.16|1.14|1.12|1.13|1.19|1.16|1.19|1.12|1.11|1.02|1.02|1.06|1.01|0.93|0.92|0.935|0.925|0.92|0.87|0.83|0.83|0.835|0.855|0.85|0.845|0.85|0.87|0.86|0.82|0.825|0.82|0.84|0.82|0.82|0.825|0.79|0.78|0.825|0.815|0.805|0.735|0.73|0.75|0.75|0.77|0.78|0.76|0.74|0.69|0.685|0.72|0.68|0.705|0.755|0.835|0.825|0.765||||||||||||||||||||||||
08650|24050|/equities/africa-israel-residences|TA125|5051|5173|5619|5329|5293|5300|5529|5977|5830|5788|5820|5944|5846|5439|5414|5571|5717|5855|5911|5717|5686|5980|5969|5600|5519|5405|5250|5245|5353|5285|5205|4905|5000|5000|4988|4930|4917|4802|4967|4931|5000|5267|5200|5180|5200|4800|5200|5070|4948|4948|4978|4840|5100|4996|4700|4800|4800|5035|5128|5128|5348|5134|4767|4601|4255|4034|4030|4256|4550|4397|4450|4220|4000|4100|3975|4033|4021|4091|4091|4266|4004|3906|3950|3890|3797|3270|3270|3321|3490|3550|3630|3800|3897|3901|3901|3901|3800|3820|3900|3950|4201|4201|3800|3985|4289|4201|4104|4104|4110|4100|4075|3913|4218|4500|4534|4575|4500|4440|4285|4167|4235|4005|4019|4016|3863|3685|3160|3264|3574|3928|3993|4215|4237|4481|4520|4530|4363|3980|2986|3256|3374|3393|3585|3413|4151|4684|4993|5080|4855|4125|3776|3748|4264|4504|4531|4616|4739|4929|5509|5978|5965|5919|5518|5606|5370|5658|5867|5974|5958|5604|5629|6406|6762|6491|6880|7100|6976|6811|6937|7063|7233|6857|6755|6857|6986|6889|6235|5849|5362|5401|5201|5083|5144|5289|5374|5562|5401|5498|5415|5363|5280|4930|5482|6183|5292|5659|5626|5617|6432|6265|6172|6363|6100|5893|6096|6579|6475|6450|6577|6579|6651|6704|6673|6258|6240|6203|6782|6481|7113|6518|5946|6227|6196|6087|5636|5513|5725|5285|5944|5900|5651|5459|5042|5464|5626|6343|6101|6389|6140|6040|6127|5511
08651|10875|/equities/airport-city|TA125|3020|3113|3128|3127|3197|3129|3250|3262|3204|3202|3182|3065|2973|2912|2895|2923|2965|2928|2829|2785|2759|2563|2719|2765|2748|2785|2772|2725|2695|2673|2625|2556|2488|2481|2367|2389|2463|2503|2510|2430|2364|2293|2255|2200|2097|2000|2116|2096|2167|2178|2105|1973|2003|1990|1931|1811|1756|1769|1753|1756|1604|1660|1639|1585|1587|1622|1538|1587|1563|1584|1616|1557|1570|1554|1580|1579|1513|1523|1508|1551|1555|1530|1538|1583|1577|1465|1396|1314|1339|1274|1350|1413|1478|1423|1480|1500|1526|1598|1675|1736|1752|1609|1689|1587|1683|1679|1633|1637|1631|1692|1575|1588|1568|1549|1566|1579|1530|1536|1563|1554|1601|1625|1618|1546|1515|1565|1527|1546|1487|1525|1541|1538|1565|1551|1493|1409|1419|1401|1412|1411|1474|1423|1444|1439|1422|1466|1472|1519|1543|1490|1541|1535|1547|1539|1550|1550|1603|1599|1672|1706|1640|1589|1640|1613|1608|1579|1520|1529|1656|1620|1617|1778|1746|1789|1782|1657|1701|1709|1717|1672|1672|1664|1639|1661|1683|1740|1698|1681|1705|1785|1695|1712|1609|1510|1459|1497|1481|1490|1477|1418|1420|1397|1307|1334|1319|1442|1490|1448|1505|1549|1638|1676|1663|1591|1703|1702|1703|1631|1727|1690|1483||1464|1505|1494|1471|1544|1566|1563|1467|1415|1451|1466|1463|1451|1390|1390|1370|1323|1326|1290|1277|1227|1160|1235|1246|1200|1277|1287|1193|1067|992
08652|24044|/equities/allot-communications-ta|TA125|4287|4564|4620|4163|4606|5002|4980|5366|5350|5713|6028|5605|5593|5715|5550|5717|6296|5467|5201|5284|5105|4810|4726|4642|4665|4766|4670|4685|4815|4602|4801|4853|4612|4788|4401|4489|4600|4401|4444|4875|5241|5289|5486|4875|4770|4993|4506|4419|4340|4425|4672|4664|4440|3995|4094|4056|4178|4400|4519|5006|5255|4854|5320|5540|5143|5191|5098|5288|5039|5226|6101|6360|6884|7355|7726|8355|8030|8344|9350|9111|9171|9552|9766|9972|9605|10190|10880|10490|10450|10920|10660|9863|9253|9810|9556|9032|10980|10400|11000|10300|10150|10240|9221|9170|9233|10100|8914|9209|8809|8307|8395|8011|7935|6633|6814|7010|6138|6750|6033|6287|6104|6303|5996|6000|6269|6440|6512|6430|5553|6003|5716|5318|4992|4615|4149|3831|4383|4211|4570|4402|4556|4259|4304|4568|4717|5361|6202|6091|6107|6026|5316|5260|4920|5121|4729|4970|5294|5193|5125|5422|4721|4955|5415|4646|4393|4755|5675|5453|5352|5517|4811|4552|4676|4650|3990|3948|3934|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08653|10870|/equities/alony-hetz-ord1|TA125|2400|2452|2486|2471|2477|2463|2466|2478|2427|2434|2370|2312|2286|2320|2259|2282|2299|2337|2377|2346|2310|2255|2330|2389|2378|2415|2435|2385|2397|2370|2392|2291|2304|2300|2258|2283|2300|2271|2275|2317|2360|2328|2380|2365|2389|2285|2241|2335|2477|2468|2384|2349|2343|2346|2265|2286|2321|2316|2301|2313|2277|2338|2320|2300|2270|2300|2328|2375|2310|2287|2417|2350|2147|2101|2032|2140|2084|1939|1998|1990|1912|1835|1879|1899|1835|1795|1755|1674|1697|1676|1641|1664|1596|1586|1669|1621|1618|1579|1664|1709|1754|1744|1774|1675|1762|1819|1792|1796|1862|1886|1773|1782|1734|1688|1764|1752|1759|1737|1797|1740|1748|1670|1724|1688|1627|1682|1679|1745|1636|1715|1671|1682|1933|1842|1833|1645|1695|1557|1573|1585|1754|1660|1745|1450|1691|1835|1875|1842|1876|1771|1771|1787|1811|1878|1915|1998|1999|1934|1937|1972|1911|1925|2020|2008|1950|1910|1908|1900|1929|1902|1978|2033|2042|2073|2106|2050|2009|2031|2019|1930|1974|1925|1862|1954|1955|1990|1993|1890|1811|1889|1881|1838|1807|1750|1740|1633|1665|1665|1603|1584|1563|1566|1558|1496|1423|1479|1503|1420|1550|1585|1600|1682|1663|1630|1723|1730|1656|1573|1506|1487|1518|1460|1450|1450|1480|1523|1500|1455|1468|1392|1472|1474|1366|1382|1353|1320|1354|1464|1396|1325|1316|1298|1325|1251|1279|1360|1206|1219|1201|1147|1085|1018
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08655|10873|/equities/amot-investments|TA125|1098|1116|1137|1121|1121|1126|1120|1097|1066|1058|1053|1052|1044|1058|1044|1040|1082|1078|1062|1057|1052|1015|1046|1051|1066|1057|1053|1012|1055|1060|1059|1032|1045|1045|1039|1032|1016|1029|1012|1024|999|973|973|976|984|952|962|1040|1047|1028|984|984|1013|1004|990|985|986|985|964|974|978|985|994|974|955|992|950|958|961|974|974|954|933|916|920|907|900|880|903|914|907|877|892|910|873|850|847|800|843|812|835|824|830|822|859|847|838|836|878|889|906|913|937|895|942|965|974|986|981|971|968|963|959|905|928|920|948|953|967|918|951|940|945|925|913|932|931|986|934|979|965|990|1028|950|922|903|927|903|898|874|930|890|929|861|930|959|968|943|977|983|956|990|1004|1007|1008|1041|1022|1014|1043|1071|1033|1055|1078|1055|1058|1031|1000|1009|1054|1000|1008|1081|1070|1066|1109|1077|1051|1051|1070|1050|1054|1040|1048|1100|1087|1091|1053|1021|1021|1025|1002|1005|998|984|1013|955|969|971|931|937|941|925|905|979|940|925|931|911|945|921|938|981|941|933|962|978|994|975|983|947|943|907|907|895|930|919|935|900|857|834|832|834|823|823|804|814|824|810|832|898|785|760|756|733|780|778|742|734||758|657|671
08656|11886|/equities/inventec|TA125|649500|649500|649500|649500|649500|649500|649500|649500|649500|22937708|571500|571500|20183064|18982322|18452582|19141244|19847562|548000|19353140|18399608|530000|530000|18717452|530000|530000|18717452|19600350|19441428|19423772|20147748|19247192|18064108|14973962|396500|14002773|13896825|12131028|369500|13049243|13543666|14338275|13119874|14161695|14214669|13013927|13349428|14585486|15115226|15309463|15503701|15943194|16741328|16410394|13023196|11037596|9110397|8604264|8370664|7728264|7455731|7455731|6540798|6346131|6170931|139000|139000|5411731.5|5333865|5547998|5664798|147500|5742664.5|153000|153000|153000|153000|5956798|151000|151000|5878931.5|151000|5878931.5|151000|151000|5878931.5|6385064.5|170500|6638131|7183197.5|7183197.5|7553064|8876797|9266130|11485329|12692262|13626662|14677862|16560000|18860000|1876000|497500|1990000|555000|2220000|2258000|2302000|558500|558500|558500|2234000|565500|2262000|2330000|590000|2360000|650500|2602000|677500|2710000|678000|678000|678000|2712000|2774000|2728000|2738000|714000|2856000|2920000|2900000|2668000|2766000|2970000|2992000|2992000|2874000|2336000|2160000|2072000|2166000|2326000|1912000|1908000|2020000|2174000|2074000|2136000|2672000|2838000|2838000|2754000|2900000|2938000|3052000|3138000|3112000|3436000|3282000|863000|863000|3452000|3594000|3586000|3496000|3398000|3152000|2824000|760000|3040000|3090000|3200000|3220000|3278000|3364000|3358000|3192000|3238000|3352000|3598000|3084000|3098000|2910000|3156000|2840000|2980000|2958000|2436000|2080000|2010000|674500|2698000|2342000|2226000|2600000|2718000|2856000|3442000|3334000|3806000|3708000|3058000|3338000|3490000|3996000|2900000|3404000|3978000|3928000|1248500|1322500|1279500|1417000|1385500|1445000|1450500|1262500|1270000|1300000|1313000|1500000|1500000|1560000|1600000|1666000|1700000|1715000|1717000|1631500|1647500|1755500|1735000|1745000|1790000|1650000|1800000|1750000|1700000|1800000|1900000|1990500|345|1950000|1950000|1950000|1950000|1950000|1950000|390|390|360|370|379.9
08657|1168294|/equities/aquarius-engines-am|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08658|942781|/equities/arad-investment|TA125|7674|7765|7747|7843|8009|8006|7432|7349|7159|7321|7510|6981|6181|6000|6000|6150|6199|6400|6491|6491|6750|6990|6990|6747|6928|7366|7380|7130|7152|6813|6168|5781|5561|5710|5700|5720|5730|5650|5644|5650|5650|5650|5663|5478|5280|5490|5250|5317|5409|5434|5334|5355|5213|5150|4600|4582|4582|4465|4465|4465|4468|4701|4956|4949|4949|5043|5043|4963|4420|4310|4308|4308|4365|4500|4500|4502|4504|4504|4504|4405|4225|4112|3972|3972|3850|3850|3836|3954|3954|3954|3960|4000|4003|4003|4003|4158|4158|4158|4318|4324|4324|4324|4324|4302|4300|4378|4150|4150|4011|4011|4011|3531|3603|3603|3710|3797|3918|3918|3926|3910|4000|4041|4150|4053|4053|4240|4297|4311|4327|4409|3989|4265|4444|4394|4499|4377|4552|4389|4334|5012|5018|5173|5173|5257|5261|5361|5390|5390|5390|5440|5440|5290|5296|5432|5401|5584|5584|5738|5859|5751|5715|5455|5175|5374|4940|5500|5500|5389|5363|5363|5416|5350|5350|5210|5400|5400|5504|5500|5500|5687|5575|5522|5704|6000|5250|5000|4703|4736|4624|4646|4535|4460|4398|4383|4383|4383|4376|4231|4400|4400|4400|4440|4440|4440|4440|4440|4431|4680|4680|4680|4680|4760|4570|4843|4843|4843|4925|4925|4900|4868|4920|4800|4750|4312|4158|4403|3725|2866|2890|3000|3000|3000|3100|3056|2900|2900|2901|2900|3080|3000|3150|3163|3375|3378|3384|3384|3385|3449|3550|2910|2905|2920
08659|1173410|/equities/argo-properties-nv|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08660|940927|/equities/ashtrom-group|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08661|10973|/equities/audiocodes|TA125|1955|2047|2448|2365|2504|2504|2492|2744|2875|2943|3120|2862|2736|2673|2561|2597|2661|2601|2462|2522|2360|2260|2163|2267|2049|2129|2070|2126|2422|2439|2399|2538|2232|2260|2354|2444|2324|2211|1922|1748|1802|1629|1735|1773|1661|1625|1581|1606|1501|1507|1448|1426|1475|1387|1364|1270|1195|1187|1386|1447|1485|1506|1520|1629|1616|1603|1340|1374|1337|1350|1243|1157|1231|1146|1065|1038|972|968|992|880|904|928|1002|928|1104|928|771|691|555|562|556|625|607|615|671|676|673|683|708|800|781|699|705|756|892|895|929|993|1005|1008|989|1358|1295|1230|1327|1310|1374|1443|1469|1572|1507|1533|1505|1447|1429|1410|1387|1319|1266|1261|1203|1173|1314|1177|944|950|1156|1208|1367|1386|1503|1420|1450|1458|1774|1884|1785|1731|1730|1766|1546|1500|1536|1723|1850|2053|1992|1995|2079|2070|1878|2031|2060|2128|1996|2140|2381|2325|2570|2715|2642|2680|2478|2610|2382|2050|2254|2123|2058|1777|1672|1756|1720|1745|1733|1720|1461|1361|1335|1345|1136|1054|1022|991|1030|1028|1165|1084|946|1048|946|964|1019|1031|969|1039|1049|1056|1244|1216|1508|1485|1524|1455|1490|1496|1373|1357|1423|1324|1255|1179|1201|1194|1279|1078|1006|920|1016|897|973|975|926|966|961|983|1046|1020|981|823|763|748|762|735|793|742|764|816|827|809|627|594
08662|11884|/equities/i.t.g.i-medical|TA125|5636.1001|5538.7998|5591.2002|5606.1001|5636.1001|5868.1001|5793.2002|5493.8999|5621.1001|5606.1001|5770.7998|5621.1001|5695.8999|5598.6001|5636.1001|6085.2002|7140.5|5426.5|4932.5|6204.8999|5561.2002|6661.5|6886|6886|7634.5|8457.7998|8607.5|8832.0996|9655.4004|9805.0996|9505.7002|9580.5996|9356|9356|9505.7002|9505.7002|9580.5996|9580.5996|9580.5996|9505.7002|9954.7998|9505.7002|9805.0996|9655.4004|10104.5|9356|9356|10179.4004|9655.4004|9505.7002|8981.7998|8906.9004|9206.2998|8832.0996|8832.0996|9131.5|9505.7002|9206.2998|9356|8757.2002|9430.9004|9655.4004|9356|8457.7998|8757.2002|8790.7998|8938.5|9012.4004|9160.2002|9677.2998|8938.5|8938.5|9234|9307.9004|9751.0996|10342.0996|8495.2998|8495.2998|8790.7998|8938.5|9455.7002|1399.3|1109.8|1177.4|1235.3|1100.2|1080.9|1071.2|1129.1|1196.7|1225.6|1409|1399.3|1409|1505.5|1553.7|2007.3|1428.3|1225.6|1312.5|1447.6|1148.4|1351.1|1457.2|1881.9|1428.3|1804.7|2094.2|685.2|646.6|723.8|752.7|752.7|781.7|839.6|1148.4|1039.6|1178.2|1193.6|1301.5|1332.3|1301.5|1278.4|1239.8|1424.7|1555.6|1655.7|1701.9|1663.4|1855.9|2140.8999|2056.1001|2287.2|1748.1|1694.2|1748.1|1725|1694.2|1648|1825.1|2063.8|1948.3|2079.3|1917.5|2325.7|2279.5|2564.3999|2633.7|2741.5|2679.8999|2348.8|2364.2|2117.8|2271.8|2549|2787.7|3041.8999|2988|3165.1001|3080.3999|3041.8999|3257.5|2980.3|2679.8999|2502.8|2733.8|2872.3999|3742.7|3996.8|4043|4073.8|4481.8999|4620.6001|4451.1001|4643.7002|4589.7998|4566.7002|4597.5|4559|4458.7998|4605.2002|4697.6001|4967.1001|5244.2998|5313.6001|5267.3999|4997.8999|4905.5|4867|5151.8999|4990.2002|4435.7002|3973.7|4081.5|4497.2998|4366.3999|4289.3999|4612.8999|4743.7998|4705.2998|503.3|485.1|504|539.5|489.1|508|521.4|575.7|735.6|705.7|740.3|559.2|565.5|541.1|545.8|509.6|516.6|521.4|545|508.8|506.4|462.3|494.6|560.8|535.6|519.8|518.2|456.8|486.7|474.1|496.2|533.2|551.3|563.9|544.2|470.2|471|482|509.6|477.3|419.8|422.1|389.9|394.6|408.8|496.2|493|611.9|1026.5|770|776.9|745.2
08663|10878|/equities/azorim|TA125|339.1|341.2|351.1|341.9|347|349.5|356.4|345.8|340|352.3|349.5|344.3|328.2|336.7|329.9|336.1|347.7|355|374|347.4|332.6|321.1|320.4|345.6|344.4|353.9|365.5|379.8|358.2|365.9|358.8|352.5|333.4|341.6|336|331.1|329.5|323.4|324.7|339.8|332.6|340.4|330.2|308.5|310.3|305.2|342.8|342.7|361.2|359.6|340|346.4|355|372.9|331.7|306.3|319.9|316|315.4|298.8|300|282.4|279.7|265.4|272.2|270.7|280.1|282.7||249.9|287.3|275.2|283.8|284.5|278.6|274.8|279.8|266.1|279.9|284.2|302|323.6|268.3|271.9|273.6|251.5|242.9|247.8|243|245.9|256.3|263.2|292.1|283.6|259.1|274.7|257.1|254.3|274.8|299.8|286.1|299.2|300.9|328.8|313.9|285.1|282.1|278.1|307.3|314.3|282|272.4|285.9|277.5|274.5|283|238.2||248|247.7|254.5|257.7|277|251.2|267.9|296.8|288.9|311.5|303.8|353.2|369.7|417.9|438.9|391.7|382.7|382.9|376.5|381.7|338.7|365.3|356.8|340.8|368.4|397.1|484.6|515.3|531|518|547.6|556.3|563.2|656.2||650.9|609|638.1|667.2|687.2|755.7|802.4|786.6|789.6|819.3|867.2|826|822.4|809|940.5|911.4|804.2|870.2|886.6|1018.1|1051.4|1060.5|1078.7|969|929.6|938.7|963.6|1026.6|1001.1|1112.6|1114.4|1080.5|1075.1|1070.2|915.1|998.1|1014.5|1010.2|945.4|898.1|933.9|976.3|1000.5|1049|1013.9|1035.7|981.7|916.3|830.2|901.7|932|858.1|919.3|866.6|846|972|1037.5|1115.1|1215.7|1212.6|1206|1281.1|1333.2|1279.3|1237.5|1241.7|1198.7|1191.4|1215.7|1235.7|1239.9|1303.5|1302.9|1351.4|1233.2|1283.5|1278.1|1378.7|1459.3|1393.8|1455.6|1414.4|1319.3|1469.6|1557.4|1529|1312.6|1347.8|1352.6|1381.7|1278.7|1447.1|1422.3|1278.7|1190.8|1354.4|933.3|861.1|786.6
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|11490|11590|12000|12120|12100|12160|12080|11610|11670|11660|11410|11250|11240|11400|11150|11390|11230|11150|11370|11480|11400|11590|11500|11590|11240|11060|11180|11340|11040|11100|11320|10800|11060|10910|10560|10550|10740|11340|11320|10940|11220|10830|10870|10600|10790|10800|10960|10930|10710|10600|10160|10300|10430|10490|10290|10120|10400|10300|10130|10070|9852|9950|9956|10010|9900|9622|9718|9660|9536|9610|9789|9512|9470|9301|9328|9280|8941|8605|8868|8656|8751|8858|8350|8650|8135|8090|7899|7621|7452|7826|7865|8100|8563|8288|8347|8657|8595|8560|8851|8799|9110|8895|8800|9001|9150|9120|9097|9018|9386|9305|8970|9008|8691|8770|8850|8870|8930|9179|9232|9022|9261|9150|9200|9000|8797|8988|8700|8785|8676|8897|8850|9050|9199|9010|9028|8785|8950|8652|8647|8441|8664|8463|8631|8441|8830|9270|9500|9413|9434|9160|9225|9390|9426|9725|9500|9838|9580|9650|9919|10130|10120|9836|10270|9610|9750|9750|9802|9770|10400|9882|9698|10270|10230|10370|10470|10000|9810|9750|9665|9645|9500|9296|9140|9279|9370|9550|9487|9480|9342|9413|9200|9043|8948|8888|8720|8605|8700|8733|8610|8651|8699|8637|8683|8820|8480|||||||||||||||||||||||||||||||||||||||||||||||
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|1933|1926|1929|1907|1957|1978|1960|1938|1905|1878|1855|1814|1802|1790|1797|1802|1862|1853|1885|1931|1888|1847|1922|1923|1865|1867|1860|1851|1811|1820|1808|1767|1734|1744|1687|1626|1648|1670|1647|1691|1701|1682|1701|1684|1619|1613|1658|1674|1717|1681|1640|1642|1642|1628|1602|1591|1634|1609|1613|1608|1605|1612|1613|1611|1621|1630|1528|1571|1558|1597|1614|1568|1645|1622|1557|1539|1510|1459|1492|1503|1542|1502|1480|1405|1366|1249|1253|1159|1209|1206|1187|1142|1136|1115|1133|1219|1227|1162|1219|1239|1301|1220|1237|1263|1352|1378|1376|1351|1379|1400|1333|1330|1334|1195|1202|1223|1275|1273|1283|1289|1290|1286|1283|1216|1253|1272|1253|1243|1146|1229|1248|1291|1449|1333|1258|1214|1312|1284|1337|1338|1434|1366|1324|1420|1544|1666|1713|1669|1733|1657|1630|1601|1634|1667|1613|1682|1688|1669|1733|1805|1781|1713|1772|1652|1652|1609|1597|1633|1716|1651|1625|1729|1753|1821|1821|1808|1787|1786|1781|1733|1724|1733|1650|1691|1614|1635|1621|1566|1632|1637|1513|1562|1547|1549|1529|1522|1483|1504|1474|1468|1454|1375|1401|1429|1396|1450|1427|1400|1488|1452|1473|1542|1557|1596|1616|1612|1590|1613|1614|1536|1579|1553|1566|1590|1587|1578|1639|1625|1625|1522|1540|1497|1413|1370|1381|1322|1357|1359|1412|1385|1333|1317|1220|1193|1224|1258|1214|1248|1292|1202|1165|1033
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08667|10946|/equities/bazan|TA125|96.4|96.8|98.5|99.2|101.1|97.1|93.6|91.1|95.4|97.8|101.7|96.9|103.7|100.3|100.6|104|108.1|110|106.3|110.7|112|114.2|111.1|99.2|99.7|105.9|93.1|102|99.2|94.7|93.3|121.5|126.8|123.3|120.7|131.1|126.9|132.4|134.2|137.1|135.6|142.5|142.6|138|147|145.3|145.3|145.8|140.5|147|154.4|148|155|168.3|167.6|169.3|167.9|173.5|171.5|172.8|180.5|171.6|172.6|180.3|174.1|172.3|169.7|166.4|175.3|178.1|181.3|174.3|169.8|166.2|165.6|174.2|160.2|150.8|155.6|168.2|171.5|162.9|156.3|150.1|142|138.9|135.8|126|134.9|141.4|136.7|164.7|165.6|165.2|165.8|171.6|171.6|169|171.2|165.3|179.7|184.5|176.9|186.3|193.5|194.6|195.5|195.5|194.1|197.1|192.1|188.5|183|179.6|185|184.5|183.3|192.8|200.2|202.9|193|184.5|178.7|171.5|163.7|170.2|171.5|175.3|175.8|191.3|185.7|180.3|190.2|180.5|176.8|165.3|165.3|157.5|153.7|159|181.3|175.1|178.7|183.8|190.7|207.2|217.4|214.2|220.1|207.4|198.3|190.3|212.7|212.9|222.4|224.7|219.2|224.2|224.6|234.9|227.8|218|228.7|212.4|215.3|211.7|216.2|226.5|235.5|234.1|225.7|239.5|239.6|236.3|245.8|233.9|227.8|231.3|208.1|202.8|204.9|203|185.9|187.7|192.5|201|193.9|186.7|178.7|182.2|173.3|180.4|176.4|169.3|172.6|168.8|171.2|159.9|166.2|164.7|155.2|147.8|159|157|151.2|156.3|175.1|180.5|193|194.3|207.3|198.1|198.3|196.5|194.2|201.9|194.7|194.2|182.2|178.3|182|180.5|171.5|173.3|178.4|169.8|172.8|172.4|171.5|169.7|177.8|178.7|182.2|180.3|181.3|183.1|185.8|159|155.1|151.1|149.2|152.8|145.6|145.8|143.6|148.2|146|157|155.4|158.1|156.1|150.1
08668|10880|/equities/bezeq-ord|TA125|644|631|615.6|617|608|631.2|625|580|574|571.7|565.7|588|570|551.5|539|545|552.3|578|580|596|595|609|621.4|589|602|616|648.8|614.1|615|670|641|620|628|603|560.5|534.4|573.3|571.4|583.5|571.4|573.3|532.7|521.2|518.1|490|470.7|460.9|464|454.1|460|456.2|447.4|426.2|436.8|513.3|524|505.6|492.4|488.1|482.1|465.7|454.2|461|451.3|448.2|434.5|421.6|426.1|422.3|438|422|406|427.9|435.6|460|454.4|461|435.8|450.8|460|449.4|473.7|434.9|440.7|440.7|430.4|437.1|430.2|424.1|418.5|407.6|403.7|391.6|384.1|376.7|403.4|382.3|378.5|394.4|405.5|457.7|457.6|394.4|455.7|495.7|574.4|550.5|558.7|524.9|529.4|548.3|555.6|567.2|565.4|580.3|572.6|550.4|575.6|594.2|585.7|605.6|599.6|616.7|628.6|630|664.1|629.3|635.6|623.9|679.5|693.2|682.4|716.7|691.4|657.2|632.7|648.2|621.2|663.4|667.3|693.2|662.1|659.5|689.1|711.8|733.6|765.4|743.5|759.2|753.4|751.3|755.7|785.1|758.3|773.3|823|791.7|793.5|863.2|864.9|860.3|889|889.9|870.9|858|868.3|832.1|841.6|877.8|871.8|874.4|888.2|936.5|904.6|912.3|933|907.1|859.3|866.6|863.2|851.1|853.7|818.3|818.3|831.3|823.5|793.3|772.8|783|779.5|775.2|772.6|741.6|733|758|767.4|772.6|727|763.1|745.9|756.2|733|745|726.9|727.8|733|745.9|725.3|745.6|776.1|785.6|798.5|901.1|895.9|904.6|900.2|899.4|914|874.4|845.9|853.7|812.7|838.2|828.7|832.1|807.1|841.6|825.9|807.1|758.8|750.2|754.1|720.9|715.8|727.8|736.4|724.3|741.6|720.9|722.6|695.9|664|681.2|715.1|692.4|682.1|665.7|686.2|662.2|648.5|657.5|657.4
08669|11802|/equities/big|TA125|14590|14770|14720|14840|14880|14330|14360|14620|14680|14270|14000|13990|13990|13560|13530|13930|14520|14100|13940|13700|12650|12900|13130|13440|13450|13180|13100|12720|13370|12800|13320|13600|13510|12830|12450|12460|12210|11830|12180|12450|12450|12000|12560|12670|11730|11280|11970|11850|12370|12110|11620|11720|11660|11970|11550|11400|11460|11200|11070|11160|10720|10950|10990|10990|11400|11200|10940|10610|10110|10290|9850|9205|8805|9000|9173|9409|8745|8470|8712|8826|8581|8568|8600|8600|8326|7730|7569|7665|7899|7374|7489|7918|8063|8160|8508|8636|8644|8567|8561|8820|8899|9062|8999|8368|8629|8781|8717|8587|8517|8790|8471|8389|8117|8029|7999|8155|8194|8274|8472|8396|8360|8365|8522|8353|8405|8393|8408|8437|8225|8310|8606|8288|8508|8774|8192|7720|7964|7778|7892|8496|8872|8387|7945|7870|8189|8868|9092|8683|8779|8844|8560|8463|8590|8856|8586|9265|9197|9319|9817|9995|9661|9561|9967|9719|9087|9311|9249|9360|9894|9919|9749|10060|10100|10110|9924|9478|9646|9384|9443|9188|8793|8901|9135|9524|9611|9308|8913|8601|8662|8417|8400|8394|7980|7685|7831|7686|7847|7612|7620|7648|7588|7731|7740|8003|8175|7411|7345|7331|7766|7523|7844|7961|7985|7811|8150|8040|8252|8361|7748|7615|7345|7612|7740|7899|7899|7899|8000|7500|7591|7560|7588|7014|6832|6840|6519|6848|6848|6866|7100|6858|5840|5650|5598|5995|5423|5284|5383|5539|5650|5455|5275|5146
08670|10881|/equities/blue-square-real|TA125|13700|13970|14080|13700|13590|13780|14470|14060|13820|13740|13750|14110|13600|13800|13020|13480|13820|13410|13150|13000|11850|11410|11620|12420|12310|13090|13270|13000|13080|13030|12960|13000|13400|13000|12740|12480|12650|12920|13030|12850|12820|12550|12280|11730|11300|11240|11710|11720|11500|11410|11370|11500|11440|11050|10740|10530|11170|11130|11190|10460|10160|10240|9995|9976|10210|10230|9000|8742|8321|8790|8908|8000|8111|8151|8036|7855|7694|7514|7964|7599|7629|7789|7544|7761|7307|7005|6634|6171|6529|6763|6682|6639|6120|6521|7036|6942|7061|6902|7017|7246|7290|7033|7275|7383|7661|7600|7500|7414|7476|7618|7757|7275|6962|6510|6441|6749|7228|7503|7566|7481|7257|7675|7808|6881|6502|6512|6888|7273|6862|7469|7427|7329|7719|8599|8139|7643|7446|7099|7058|7126|7796|7119|6803|7028|8521|8676|8914|9300|8967|8390|8311|8426|8547|8729|8534|8685|9079|9154|9479|9470|9456|9350|9332|9442|9513|9302|9046|9973|10840|9127|9229|9798|9925|9972|9848|9467|8970|8898|8681|8665|8718|8660|8626|8762|8785|8447|8281|7763|8231|8251|8218|8154|7812|7500|8321|7785|8274|8118|7809|7497|7133|6488|6690|6572|6589|6421|7056|7452|8399|8229|8286|8940|8585|8034|8794|9222|9901|9194|8619|8412|7794|7666|7404|7286|7414|7218|7472|6900|7262|6636|6987|6974|6693|7039|6678|6697|7031|7085|7018|6468|6270|6494|6031|5948|6294|6567|6380|6281|6695|6406|6743|6332
08671|11970|/equities/bonus-biogroup|TA125|24|25.6|24.4|24.7|24|20.6|22.5|23.3|23.4|23.2|23.4|24.1|23.6|23.5|24.3|25.4|25.4|25.7|23.5|23.3|24.2|24.7|24.3|25.3|25.8|26.5|26.9|26|25.8|28.1|25.1|26|24.6|25.1|25.7|26.6|23.4|24.4|24.3|25.1|25.5|25.2|25.8|26.1|25.7|25.3|26|25.9|26.3|26.4|26.5|27.3|26.8|27.4|26.1|26|26.9|26.5|27.1|27|27.8|26.9|25.5|26|27.3|25|27.4|24.6|25.8|25.6|24.9|24.3|29.5|30.8|31.2|32.8|32.4|32.7|35.6|35.7|40.1|29.6|30.6|33.2|30.7|29.7|30.8|32|28|33.3|33.2|42.1|48.2|45.3|39.2|51.9|71|65.5|27.5|20.4|16||16|16|21|21|26|23|23|22|21|21|22|22|23|22|22|22|21|24|26|24|23|22|23|19|21|21|26|28|28|30|29|28|30|24|24|23|25|26|29|30|29|29|39|43|46|261|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1574|1599|1648|1657|1708|1799|1766|1650|1648|1800|1960|1857|2052|2460|2560|2531|2636|2640|2640|2560|2446|2500|2537|2598|2596|2606|2742|2592|2751|2750|2840|2892|2900|2824|2900|2872|2917|2530|2568|2726|2730|2652|2669|2721|2520|2680|2800|2896|2877|2916|2811|2912
08672|27521|/equities/brack-capital-properties|TA125|22250|22130|21880|21270|21600|22350|23610|23710|23920|22970|21200|21070|20360|20970|20630|20790|21440|20590|21750|20940|20260|19100|19650|20000|20340|19640|20620|19440|19280|19070|19390|18680|18750|18950|18370|18800|18870|18580|18580|18700|18490|18570|18780|18790|18850|18150|18700|18750|19410|19230|18840|19480|19170|19070|18420|18240|19290|18810|19090|20110|19500|20300|19330|19250|20260|19210|17060|17900|18830|19960|19680|16700|17340|17780|18680|18240|17450|16830|16810|17300|16680|16870|16950|16920|16590|15990|15990|15900|15960|15700|15830|15870|15990|15590|15470|15680|15910|15740|15570|16700|16750|16770|16880|15900|16420|16070|14560|13720|13190|13000|12910|12570|12650|12660|12600|12440|12600|12710|12710|11950|11990|11980|11980|11900|11900|11870|13380|13910|13220|14000|13210|13210|13030|12500|12450|12850|12850|12850|12730|12890|12890|12340|11990|11750|11790|11800|11700|11660|12130|12380|11530|12150|13000|12570|12800|12800|13100|12990|12530|12760|12740|12010|12000|12780|12680|12420|12700|12500|13060|12500|12000|11900|11520|10700|11100|11200|11410|11250|11120|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08673|10987|/equities/camtek|TA125|1112|1096|1139|1049|1216|1300|1338|1378|1277|1381|1509|1535|1604|1540|1910|1725|1676|1505|1446|1459|1239|1300|1615|1435|704|661|670|642|691|606|614|600|607|608|609|625|630|585|604|676|849|836|849|846|805|868|819|789|726|735|696|614|605|540|512|528|529|537|520|530|532|545|550|606|610|653|511|509|534|546|529|515|522|575|547|536|546|574|609|657|671|724|678|709|674|680|729|724|713|752|745|825|842|819|833|860|887|868|896|941|902|838|854|905|918|944|892|899|869|952|900|898|912|846|864|851|1022|911|827|832|811|815|672|677|682|719|769|722|721|788|811|792|763|730|690|681|749|779|776|807|854|800|800|780|1002|1050|1074|1172|1156|1109|1148|986|920|982|1002|1118|1188|1205|1324|1352|1344|1377|1390|1335|1318|1374|1414|1412|1578|1389|1325|1330|1304|1142|1058|1013|1037|931|905|919|901|900|914|1002|928|938|944|940|871|899|876|889|900|904|923|922|1003|982|919|889|924|918|899|918|902|957|965|1045|1207|1084|1107|1142|1200|1084|1123|1032|1047|1009|1142|1081|963|931|942|935|879|875|1008|1000|921|539|547|489|480|496|496|499|496|538|538|435|405|365|368|362|395|356|371|403|470|296|296|230
08674|40402|/equities/carasso|TA125|2013|2011|2038|2043|2037|2025|2018|1950|1965|1965|1965|2000|1980|1982|1986|2072|2049|2007|1993|2039|1939|1880|1903|1883|1798|1840|1848|1867|1864|1859|1860|1790|1878|1823|1858|1758|1707|1552|1355|1350|1350|1360|1315|1319|1319|1319|1319|1319|1318|1323|1285|1279|1256|1250|1250|1253|1254|1253|1260|1250|1252|1289|1254|1293|1220|1210|1143|1158|1135|1121|1208|1147|1140|1153|1042|958|906|910|939|924|882|937|930|928|905|859|847|848|873|885|921|1010|1012|1021|1159|1146|1093|1179|1165|1181|1179|1117|1142|1157|1201|1177|1194|1195|1149|1195|1187|1159|1158|1149|1186|1171|1131|1180|1206|1211|1205|1180|1115|1115|1108|1149|1144|1236|1219|1284|1295|1250|1371|1385|1284|1254|1286|1266|1288|1319|1362|1320|1340|1319|1399|1481|1480|1495|1506|1498|1528|1545||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08675|10886|/equities/cellcom-israel|TA125|4361|4413|4648|4764|4817|4724|4783|4483|4543|4410|4407|4305|4378|4300|4406|4602|4666|4619|4723|4725|4750|4650|4750|4770|4865|4550|4222|4124|4140|4180|4244|4000|3888|3883|3912|3994|3971|4193|4005|3919|4062|3925|3722|3499|3330|3375|3306|3355|3240|3220|3240|3154|3429|3495|3316|3307|3436|3011|3046|3109|2894|2809|2715|2757|2821|2828|2772|2920|3083|3048|3162|3112|3465|3535|3530|3789|3730|3500|3363|3475|3499|3663|3412|3319|3365|3250|3090|2880|2815|2670|3000|2492|2438|2159|2264|2537|2449|2370|2689|2690|2775|2750|2880|3250|4426|4511|4568|4510|4306|4602|4698|4855|4735|4804|5048|5270|5375|5619|5500|5650|5970|6100|6360|6373|6300|6410|6170|6410|6350|7100|7798|7870|8041|7880|7637|7420|7798|7449|8020|7858|8000|7840|7630|7570|8670|8960|9029|9170|9400|9449|9721|9961|10130|10100|10220|10760|10970|10650|10810|10720|10760|11590|11420|11350|11040|11230|10970|10960|11580|11470|11230|11730|11650|11860|11910|11520|11400|11740|12510|12290|12380|12410|12240|11720|12280|11950|11490|11180|11120|10900|11060|10520|10360|10760|11010|10700|10930|10470|10270|10040|10000|9780|10500|10340|9985|10000|10550|10540|10800|10760|11480|12240|12590|12530|12840|12750|12920|13000|13200|12670|12640|12270|12090|12030|12300|11930|12200|12000|12410|11850|11870|12100|11950|11860|11620|11490|11220|11570|11840|11740|11510|11650|11370|11360|11100|11310|10890|10710|10650|10660|10770|10680
08676|10888|/equities/clal-insurance|TA125|6772|6780|6824|7190|7215|7151|6960|6919|6756|6906|6750|6326|6217|6301|6383|6773|6931|7003|6723|6790|6669|6459|6612|6943|7015|7287|7048|6928|6797|6777|6763|6342|6419|6361|6323|6486|6293|6288|6100|6721|6757|6492|6501|6141|5939|5917|6441|6105|6489|6451|6165|6256|6264|6250|5955|5746|5987|5821|6030|5931|5791|5794|5920|5920|5843|6080|5579|5551|5517|5485|5481|5666|5853|5235|5400|5179|4854|4826|5097|5320|5225|5082|4744|4553|4302|3929|3883|3490|3700|3507|3456|3503|3233|3150|3316|3561|3733|3769|4001|4399|5227|4800|5110|5216|5782|5832|5952|5888|5794|5845|5480|5488|5247|5096|5037|5105|5715|5506|5804|5686|6330|6000|5921|5649|5702|6016|5900|5682|5105|5698|5564|5864|6774|6700|5905|5525|5501|5063|5072|5784|6706|6431|6471|6000|7487|7740|8000|8025|8479|8300|7200|7760|7333|7700|8220|8700|9280|9192|9535|10050|9790|9701|10200|9310|9560|9304|9340|9163|9980|9635|9699|10460|10270|10330|10400|10270|10200|10500|9900|9456|9554|9858|9633|9580|9725|9575|9342|8663|8907|8900|8450|8766|8630|8399|7951|7635|8230|7453|7520|7950|7485|7020|7653|7600|7670|7675|7659|8050|8701|8103|8910|9099|9000|8624|9141|9215|9925|9700|9570|9150|9220|8797|9023|8895|9285|9400|8740|8250|8149|7613|7650|7889|7710|8050|7990|7585|8050|8220|8200|8100|8113|7980|7650|7430|8227|8200|7798|8100|8200|7200|7107|6800
08677|10991|/equities/compugen|TA125|3093|3189|3280|3133|3419|3910|3460|4113|4040|4100|4700|3989|3920|3797|3832|3708|3935|3530|3112|2983|2912|3000|3426|3585|3489|3541|3550|3512|3773|3918|3630|3601|3342|3412|3350|3595|3627|3493|2990|2676|1923|1873|1962|1998|1901|2039|2214|2241|2273|2078|1995|2088|2032|2129|2052|1851|2020|1673|1851|1868|2055|1939|2027|1893|1896|2003|2053|2096|1997|2195|1851|1889|2002|2199|1779|1768|1581|1531|1451|1404|1532|1635|1549|1563|1517|1651|1674|1431|1418|1414|1236|1405|1333|1377|1407|1385|1515|1456|1324|1343|1433|1365|1345|1418|1560|1850|1988|2002|2165|2320|2216|2179|2154|2193|2301|2254|2270|2212|1905|2028|2067|2104|1946|1917|1893|1771|1651|1676|1619|1497|1556|1499|1599|1507|1527|1565|1567|1527|1346|1311|1293|1254|1363|1210|1396|1346|1356|1371|1429|1401|1354|1402|1356|1420|1504|1619|1616|1584|1614|1590|1584|1640|1810|1733|1705|1783|1839|1739|1956|1859|1947|2053|2024|1765|1770|1768|1755|1396|1484|1407|1458|1526|1592|1553|1660|1815|1706|1637|1678|1797|1580|1510|1422|1409|1549|1546|1599|1608|1462|1484|1225|1339|1441|1497|1477|1586|1633|1618|1729|1691|1767|1852|1775|1806|1845|1916|1892|1820|1889|1709|1647|1647|1613|1492|1774|1713|1814|1950|1714|1075|1076|1089|1030|1022|1027|955|1008|1043|1123|972|1151|1135|1064|1129|1053|901|868|998|967|884|781|732
08678|10993|/equities/danel|TA125|13270|13080|12590|12380|12250|12520|12600|11650|11760|11830|11520|10890|10100|10130|10100|9207|8819|8379|8528|8687|8555|8317|8469|8812|8193|8476|8561|8978|8715|8667|8944|8989|8748|8476|8250|7999|7967|8418|8531|8257|7556|7393|7185|7013|6805|6647|7106|6850|6708|6715|6657|6367|6253|6321|6281|6350|6493|6453|6270|6408|6177|6302|6391|6420|6169|6185|5980|5747|5590|5598|5306|4906|5050|4900|4930|5115|5100|4909|4500|4493|4390|4332|4261|4300|4381|4220|4206|4364|4446|4140|3933|4050|4020|4100|4081|4100|4000|4166|3833|3901|4089|4114|4219|4015|3887|3998|3973|4024|3830|4000|4024|3725|3707|3780|3802|3800|3778|3680|3774|3774|3751|3692|3680|3555|3524|3571|3832|3900|3962|3999|4025|4003|4001|3993|3989|3999|3905|3985|3600|3737|4036|3881|3719|3446|3905|4074|4189|4189|4075|4150|4233|4180|4047|4225|4034|4592|4809|5128|5199|5124|5059|5357|5296|5520|4671|5059|4796|5003|5481|5481|5389|5679|5518|5448|5070|4805|4671|4145|4347|4215|4177|3982|4100|4021|3953|3861|3736|3658|3695|3797|3800|3640|3491|3793|3614|3499|3440|3370|3319|3187|3070|2904|3103|3194|3168|3139|3103|3116|3285|3292|3111|3151|3095|2951|3123|3424|3270|3219|3044|2959|2838|2681|2522|2429|2374|2309|2462|2400|2403|2215|2334|2382|2324|2345|2330|2345|2233|2302|2262|2210|2084|2116|2112|2110|2300|2375|2649|2335|2349|2307|2304|2000
08679|10998|/equities/danya-cebus|TA125|2000|2122|2155|2132|2132|2132|2174|2127|2197|2152|1997|1941|1994|2024|1970|2029|2041|1989|1924|1966|1861|1911|1919|1881|1876|1900|1882|1847|1882|1902|1873|1858|1928|1966|1881|1877|2071|1900|1864|1913|1890|1802|1826|1737|1723|1713|1707|1698|1712|1753|1710|1761|1779|1724|1601|1586|1640|1520|1532|1523|1596|1550|1499|1469|1491|1475|1416|1433|1438|1431|1447|1418|1475|1475|1470|1476|1468|1418|1471|1471|1486|1604|1497|1547|1450|1392|1380|1430|1527|1567|1540|1684|1642|1642|1643|1667|1651|1649|1631|1524|1599|1530|1475|1498|1509|1547|1599|1591|1482|1488|1447|1398|1361|1347|1303|1288|1444|1516|1500|1527|1491|1156|1136|1057|1095|1102|1034|1080|1056|1152|1206|1246|1394|1314|1258|1202|1035|1000|987|1091|1214|1194|1243|1146|1479|1550|1580|1595|1446|1402|1317|1257|1350|1453|1511|1626|1751|1688|1816|1869|1872|1890|1906|1876|1661|1799|1832|1904|2048|2021|2071|2268|2265|2163|2197|2040|1924|1830|1904|1755|1807|1899|1820|1671|1534|1687|1683|1600|1272|1286|1298|1299|1304|1314|1374|1203|1245|1144|1124|1159|1035|936|1043|1082|1062|1123|1083|1211|1404|1202|1426|1571|1677|1623|1734|1814|1758|1801|1565|1509|1437|1404|1453|1420|1421|1304|1141|990|1182|1048|1124|1221|1239|1316|1242|1218|1253|1269|1366|1142|1176|1197|1130|1047|1278|1599|1323|1445|1484|1313|1205|1073
08680|10893|/equities/delek-automotive|TA125|3481|3525|3518|3445|3503|3712|3670|3614|3640|3660|3672|3650|3627|3612|3637|3640|3677|3700|3756|3699|3658|3611|3801|4003|3881|3902|3890|3905|3929|3898|3858|3866|4130|3920|3830|3780|3630|3741|3729|3742|3710|3667|3770|3752|3481|3551|3763|3698|3877|3740|3597|3527|3561|3820|3854|3716|3789|3489|3466|3479|3605|3716|3724|3681|3891|3770|3410|3149|3077|3037|3101|2833|2900|2701|2425|2424|2420|2283|2491|2500|2631|2586|2579|2606|2395|2375|2350|2218|2154|2125|2180|2299|2163|2157|2330|2498|2500|2509|2561|2642|2679|2479|2508|2386|2753|2980|2980|2992|3169|3257|3007|3170|2792|2742|2741|2785|2652|2531|2518|2481|2440|2481|2652|2307|2397|2705|2720|2681|2440|2622|2755|2842|2738|3059|2959|2830|2743|2671|2868|2985|3090|2876|3040|3070|3500|3671|3720|3833|3665|3800|3660|3766|4075|4021|4121|4162|4220|4215|4336|4450|4436|4150|4270|4340|4170|4590|4600|4710|4958|4950|4912|5149|5017|5068|5081|5180|4944|4699|4695|4549|4508|4480|4412|4575|4464|4477|4559|4401|4662|4555|4435|4450|4182|4180|4340|4293|4430|4237|4285|4200|4110|3955|4290|4350|4300|4375|4300|4400|4680|4600|4600|4589|4540|4500|4500|4550|4559|4600|4640|4587|4652|4570|4555|4673|4954|4670|4734|4230|4530|4560|4525|4630|4400|4471|4455|4300|4302|4400|4476|4370|4459|4356|4266|4198|4249|4239|4298|4103|4307|3999|3984|3801
08681|10890|/equities/delek-drill-par|TA125|2055|2000|2007|2001|1979|1939|1975|1867|1855|1819|1865|1824|1827|1869|1807|1835|1872|1915|1854|1812|1815|1860|1950|1896|1893|1894|1932|1910|1800|1773|1808|1724|1735|1698|1590|1558|1574|1665|1620|1565|1566|1516|1482|1470|1469|1506|1572|1544|1512|1490|1524|1547|1525|1536|1481|1460|1507|1518|1568|1549|1430|1466|1494|1489|1460|1472|1435|1549|1580|1556|1586|1490|1537|1484|1471|1397|1300|1218|1307|1300|1328|1303|1310|1270|1270|1180|1199|1043|1118|1079|1025|1077|1136|1060|1042|1110|1076|1180|1190|1143|1220|1189|1258|1302|1389|1368|1418|1390|1455|1441|1442|1380|1370|1340|1375|1420|1482|1499|1492|1549|1556|1558|1457|1405|1369|1370|1348|1305|1224|1332|1276|1152|1183|1148|1160|1055|948|840|910|965|1063|1023|970|918|1122|1195|1206|1156|1164|1109|1095|1105|1190|1182|1180|1243|1302|1305|1364|1372|1333|1410|1376|1290|1268|1250|1250|1317|1348|1341|1312|1271|1361|1439|1418|1420|1305|1354|1398|1391|1429|1360|1331|1520|1594|1599|1605|1518|1444|1370|1270|1363|1377|1164|1217|1199|1260|1138|1043|1001|971|966|1078|1058|1135|994|915|858|890|830|914|953|945|893|900|938|945|937|952|926|949|883|899|950|938|1000|980|906|890|892|863|916|864|913|848|750|764|735|711|676|696|674|624|597|614|597|601|623|642|637|640|654
08682|10891|/equities/delek-group|TA125|144000|141700|138500|141500|142000|139900|136400|129400|132700|128000|130700|127000|129000|128300|125700|131000|136300|136200|133600|127200|129400|127600|136600|133300|133200|130000|126200|122000|125000|116000|118000|112600|110500|111400|102200|101800|101000|108100|103800|100600|102000|99900|98350|94800|94090|94500|100000|102900|99500|95600|96810|97500|95400|96320|91020|93000|96700|98600|102100|100400|97180|97670|98250|95080|93400|93500|91300|92930|93200|86500|90580|86310|89000|84330|82340|85650|78320|72030|73440|73500|74750|74090|71680|74000|65360|60620|62500|55400|58510|58350|56100|59320|56000|52240|52000|56300|56600|56990|59000|59800|64500|64000|65020|70000|75940|74190|74800|72500|76190|75550|72560|68000|69410|66800|68980|71800|75600|75170|78000|79700|80280|79880|72400|71720|70350|69940|68170|70820|66250|81860|75100|70350|75000|69570|69350|63350|59300|54040|56100|56200|64990|57880|60000|55620|71760|76780|77200|73500|78180|76140|72650|73010|77950|77770|77310|86900|86000|84700|89800|90230|89260|91500|94200|86720|87460|86200|88200|86300|86800|86900|83500|85100|84400|88200|90930|91400|89500|91600|101200|94600|97100|96880|88500|98010|100500|101700|101800|100000|100000|99010|94080|96800|98200|90100|92070|91600|93010|88010|85560|84100|84800|81700|86000|81700|85000|86750|77650|71500|78200|75000|81500|81800|82300|82800|85000|84500|83100|86820|87320|83100|79800|76700|81000|83600|82300|82500|81050|77330|73040|69770|67020|71400|67430|70000|67500|58300|62220|64060|62350|64300|64900|63800|62000|62100|64300|65100|61500|64300|65200|64160|59440|55000
08683|10994|/equities/delta-gal|TA125|10730|10630|10850|10810|10700|10800|10910|10680|10450|10780|10350|10140|9956|9856|10260|10370|10460|9620|9463|8704|8354|8000|8330|8100|8533|8703|8769|8300|7787|7500|6989|6790|6922|7002|7055|6836|6880|6662|6606|6605|6450|5452|5526|5483|5377|5566|5333|5238|5587|5606|5435|5358|5200|5164|5123|5059|5102|5264|5167|4986|5140|5498|5036|5180|5138|4975|4841|4860|4857|4806|4775|4415|4605|4465|4426|4496|4226|4187|4304|4209|4017|3994|3795|3867|3685|3522|3554|3443|3642|3629|3685|3817|3748|3686|3525|3706|3478|3458|3631|3490|3551|3533|3389|3626|3747|3459|2996|3004|3003|3031|2761|2758|2740|2734|2751|2685|2849|2479|2415|2360|2429|2475|2771|2644|2772|2879|2744|2420|2341|2501|2343|2241|2328|2217|2162|1965|1806|1851|1800|1900|2004|1927|2116|2000|2180|2302|2307|2441|2448|2302|2290|2356|2426|2480|2449|2531|2522|2530|2679|2846|2770|2761|2622|2719|2601|2771|2838|2914|3040|2935|3034|3391|3402|3361|3385|3375|3144|2915|3031|2837|2819|3011|2991|3084|3041|3219|3128|2942|2785|2800|2698|2679|2635|2689|2681|2569|2500|2594|2495|2536|2524|2360|2680|2875|2865|2503|2547|2550|2762|2627|2840|3067|3226|3019|3134|3327|3405|3515|3677|3252|3098|2951|2953|2988|3170|3063|2650|2400|2601|2325|2266|2360|2288|1957|1780|1571|1706|1770|1584|1288|1261|1370|1210|1193|1313|1345|1197|1258|1308|1279|1348|1132
08684|1171353|/equities/delta-israel-brands|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08685|10996|/equities/dimri|TA125|3347|3287|3150|3150|3150|3244|3180|3175|3143|3170|3050|2999|2935|2906|2968|3050|3337|3444|3115|3160|3126|3148|3180|3400|3418|3334|3324|3311|3311|3330|3342|3345|3150|3104|3049|3137|3071|3000|2842|2850|2850|3130|2800|2650|2800|2930|2930|2929|2700|2880|2867|2867|2827|2609|2688|2838|2839|2800|2950|2950|3000|2928|2939|2886|2720|2850|2899|2698|2964|2779|2810|2625|2738|2700|3068|3363|2999|3015|3000|2771|2616|2633|2210|2206|2010|1920|1997|1900|2051|2204|2161|2192|2017|1895|2072|2066|2163|2076|2364|2636|2583|2194|2299|2231|2331|2389|2497|2521|2453|2256|2051|2098|2024|2071|2281|2422|2302|2540|2572|2610|2784|2616|2746|2535|2605|2858|2833|3092|2794|2807|2917|2662|2895|2985|3157|3186|2677|2617|2324|2551|2714|2605|2727|2599|2886|2891|2898|3054|3046|3017|3128|3124|3063|3200|3038|3042|3255|3436|3597|3710|3726|3458|3262|3273|3104|3175|3150|3250|3363|3280|3215|3354|3563|3388|3636|3710|3828|3392|3482|3446|3199|3284|3288|3574|3483|3830|3646|3475|3646|3590|3534|3234|3049|3036|3277|3236|3307|3293|3118|3062|2976|2928|3115|3270|3201|3265|3510|3310|3427|3319|3567|3699|3837|3908|3986|4035|3824|4147|4192|3932|3843|3671|3745|3727|4093|3967|3729|3378|3403|3299|3225|3338|3197|3423|3244|3025|3304|3285|3352|3319|3441|3253|3045|2925|2957|3203|3175|3268|3398|3331|3038|2480
08686|1171352|/equities/diplomat-holdings|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08687|10995|/equities/direct-insurance|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|622.2|619|627.5|628.1|627|647.2|638.4|630|652.3|645.8|652|620.4|624.2|614|606.9|624.6|631.5|639|651|664.8|656|659|686.5|714.5|698.4|682|711.5|706|659.5|655|649.6|629|617.5|619.4|601|585.2|570.5|587|597|606|606.9|606|618.5|606|604.5|611|626|621|624|620|590.1|601.1|597|606|595|579|614.9|601|622|626|658|647|649|642|635.8|646.5|620|653.2|645.5|670|646.8|608|637.5|630|601.2|570|545|532|548|540.3|551.5|535.6|503|472|467.9|432|428.4|404|419.5|399|366|379.6|381.9|370|381|406.5|394.9|398|413.8|409|426.8|427.7|420|426|490|492.9|492.5|492.5|499.4|512|490.9|492|507.5|466|477|506.5|523.3|532.9|527.6|527.5|543.9|537.8|527.8|510|527|539.9|557.9|556.9|493|550|563|578|621.5|622|568|539.7|567|554|562.1|571.8|622.2|560|535|558|604.2|665.3|684.8|680|686|668|664.2|679.9|650|663.1|649|678.6|690.8|696|712|751.5|751.5|717.2|733.9|710|718|698|687|728|763.5|731|739|779.2|794|796.3|805|809.5|803|809||776.3|751.7|754.6|743.8|753.2|731.9|720.1|719.3|710.3|712.7|716.2|685.6|712.2|695.5|699.4|705.9|699.3|695.5|682.6|681.2|673.8|659|636.3|655|678.7|665.4|653|673.8|724.5|741.1|739.8|750.8|775.3|806.8|808.9|825.9|804|818.7|820.2|827.6|813.8|838.5|836.2|824.7|843.4|828.6|852.3|901.6|887.8|915.4|867.8|863.1|849.6|779.3|762|770.4|712.7|716.2|745.2|727.2|724.1|695.5|699.1|702.4|690.5|719.1|676.7|636.3|632.3|657.9|611.5|586.7|513
08689|1162384|/equities/doral-group-renewable-energy|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|20990|20400|20690|20780|21400|21400|21350|20800|20970|20370|20010|20250|20300|20180|19910|20860|21120|20610|20700|20400|20580|20750|20660|19500|18670|18810|18700|18850|19000|18310|18990|18410|18120|16800|16440|16430|16300|16470|15800|15340|15870|15690|15990|15390|15920|15380|16400|16290|16060|15890|15760|15350|15500|15000|15110|15000|15540|15100|15360|15100|14690|14030|14440|14090|14220|13850|14240|14220|14390|14620|15300|14440|15200|14960|14880|14270|14180|13580|13750|13900|13760|14400|13840|14110|13400|12850|12970|12300|12470|12000|12270|12950|13180|12660|13090|13600|13340|13360|13150|13230|13150|12980|13260|13160|13670|13430|13610|13900|14250|14250|14390|13870|14230|13760|13850|13860|14340|14550|15340|15870|15950|15450|15910|15650|15830|16140|15600|15900|15280|16480|15430|15700|16170|15830|15800|15430|14950|13480|13100|13920|14500|14500|14150|14820|15650|16300|16640|16350|16300|16120|16220|16240|16680|17010|17510|18100|18200|18380|19120|19450|19340|18700|19380|18650|18800|17900|18440|18220|18830|18750|18000|18650|19460|19250|19960|18930|18830|18630|17440|17400|17760|18320|18450|19110|19430|19310|19500|19950|19410|19590|19150|19400|19200|19150|19800|19960|21000|20930|19680|19490|19350|19580|20190|19250|19500|19700|19720|21530|22200|22190|22940|23800|23860|23790|24080|24440|23690|23100|22490|23200|23950|23800|22910|23400|24540|23070|24680|24600|24900|22860|23850|23340|23060|22800|23620|23520|22810|23490|24300|26000|25430|25300|23710|24400|24550|25850|24700|25030|26540|25000|26160|24800
08691|10901|/equities/elco|TA125|3667|3828|4022|3905|4287|4476|5054|4819|4857|4961|4900|4716|4536|4483|4583|4794|5042|4911|4730|4542|4410|4427|4379|4280|4625|4491|4120|3933|3909|3920|3860|3831|4001|4105|4033|3686|3629|3676|3744|3821|3876|3918|3890|3769|3781|3604|3702|3805|3773|3480|3495|3340|3238|3181|3279|3244|3098|2827|2861|2955|2665|2702|2645|2746|2694|2556|2194|2359|2352|2446|2311|1949|1863|1827|1932|2075|1895|1805|1825|1886|1842|1872|1670|1722|1540|1558|1454|1333|1401|1349|1427|1672|1594|1595|1658|1734|1759|1867|1965|1992|2020|1835|1926|1938|2499|2628|2427|2474|2378|2392|2232|2215|2167|2106|2223|2425|2616|2549|2398|2485|2648|2364|2368|1849|1823|2043|2085|2178|2153|2616|2945|2730|2969|2932|2659|2617|2805|2576|2438|2392|2646|2688|2959|2920|3550|3754|3981|3834|3993|3937|3999|4050|4350|4303|4414|4484|4406|4403|4796|4942|4954|5025|5154|5229|5300|4946|4917|4909|5171|4976|4925|5302|5343|5518|5549|5362|5318|5533|5410|5200|5230|5447|5284|5124|5351|5062|5125|4950|4874|4986|4780|5094|4936|4756|4918|4946|4927|4608|4553|4715|4312|4027|4572|4385|4253|4797|4567|4832|5228|5205|5550|5840|5906|5480|5805|6270|5890|6147|5849|5535|5288|5350|5627|5800|5799|5185|5271|4600|4558|4529|4423|4727|4220|4644|4827|4797|4601|4608|4679|4061|3700|3507|3751|3714|3919|4119|3783|3774|4085|3649|3694|3281
08692|10904|/equities/electra|TA125|47600|49540|51040|51560|52430|55090|54600|52320|51730|52840|53410|53030|50460|49700|49440|52150|52960|51110|51500|50020|48000|47730|47140|46590|44900|44590|44020|44310|44600|45520|45970|45050|47080|45900|46000|46900|44980|45420|45400|44780|44580|43460|43840|41110|41630|40090|41330|42510|43820|43590|42320|41100|41790|42960|45090|44670|43580|39380|39980|41490|38010|39590|37920|38380|38760|41700|38060|37150|36640|36730|38180|34470|33670|31270|31200|31790|31170|32310|32610|32920|32980|32880|31310|31600|29570|30180|29990|26060|26950|25600|25770|28130|28700|28270|29860|30160|28070|28820|29850|31800|30680|31990|31270|30400|33150|33350|33030|32670|33290|33430|32940|32790|32340|33100|33140|33980|33590|33530|31410|30700|29930|29960|30420|29560|28430|30780|29980|32360|30130|31920|33350|34020|36770|37260|33480|31230|32900|30640|29920|30060|31900|32190|33900|33580|35780|37390|38040|37680|38800|37560|37150|38320|39640|39390|39410|39490|38480|37600|40990|40940|40320|41320|43280|42100|42060|39640|39290|41300|41880|39790|40200|44050|44560|44590|44440|42930|40800|41490|41110|38990|37220|37670|37090|38620|38130|40030|39480|37250|37010|38340|36960|38150|36640|36160|35970|36650|37830|36700|36950|37020|38790|34660|36430|39100|35030|36310|37830|37210|39550|38430|40240|41330|41020|40900|43220|42250|40820|42740|41190|37930|38660|37180|37700|38570|39010|37800|38650|35400|34090|34210|35150|35480|31140|33260|34300|33600|34700|34070|36760|36900|36240|35651|36010|33556|33678|32546|31400|31482|31583|30641|31394|27977
08693|24052|/equities/electra-consumer-products|TA125|2477|2526|2732|2849|3007|3010|3970|3964|4000|4110|4048|3912|3895|3913|4008|4251|4288|4291|4731|4686|4505|4650|4527|4493|4447|4519|4449|4337|4357|4366|4426|4503|4594|4554|4569|4411|4348|4294|4266|4280|4281|4138|4113|3763|3631|3502|3626|3559|3753|3684|3724|3452|3384|3532|3437|3419|3356|3265|3276|3268|3166|3358|3368|3395|3319|3296|3185|3259|3218|3377|3325|2973|3038|3103|3215|3414|3155|2801|2794|2826|2882|2832|2760|2880|2772|2557|2444|2272|2187|2004|1974|2290|2249|2294|2427|2574|2627|2698|2889|2967|3003|2920|3026|3035|3119|3124|3110|3070|3213|3168|3199|3245|3193|3030|3160|3141|3197|3295|3331|3384|3403|3445|3433|3407|3400|3600|3600|3387|3434|3490|3537|3225|3372|3488|3414|3246|3352|3283|3255|3192|3059|3193|3316|3569|3887|4305|4478|4362|4298|4181|4140|4150|4243|4141|4146|4297|4448|4449|4700|4975|5023|4988|5095|5160|5211|5210|5240|5157|5240|5138|5103|5200|5235|5286|5276|5400|5201|5204|5090|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08694|10902|/equities/electra-real-est|TA125|928|962|914|913|911|931|1034|1045|989|960|923|949|954|932|951|1051|1057|1003|1019|1013|1008|987|942|867|962|753|758|766|730|731|721|712|736|745|782|759|764|829|860|723|687|748|747|665|665|619|626|555|593|625|648|642|655|603|616|616|613|588|629|681|722|759|752|783|795|781|780|807|821|762|766|680|725|743|739|714|688|671|740|756|782|791|626|624|549|519|516|511|520|514|515|568|502|485|489|481|560|608|648|698|711|636|678|638|777|840|879|878|829|842|823|774|678|698|772|864|948|1052|966|926|972|797|795|745|753|780|755|751|758|872|972|991|1030|1123|1031|1082|984|907|931|1032|1202|1181|1164|1117|1536|1590|1597|1656|1747|1663|1751|1789|1775|1756|1892|2345|2401|2405|2464|2545|2535|2560|2560|2598|2534|2600|2465|2447|2632|2557|2599|2772|2806|2904|2910|2868|2836|2876|2877|2796|2802|2994|3014|2957|2866|3022|2926|2640|2498|2523|2628|2610|2558|2590|2503|2629|2871|2664|2672|2656|2734|2660|2710|2399|2250|2404|2400|2239|2501|2640|2933|2909|3022|3194|3360|3575|3413|3463|3467|3323|3350|3296|3244|3236|3416|3316|3481|3433|3430|3400|3433|3620|3430|3750|3670|3880|3714|3380|3539|3503|3004|3056|3207|3048|3361|3664|3560|3320|3183|2728|2556|2302
08695|10979|/equities/biomedix|TA125|794.3|811.5|811.5|802.9|811.5|820.2|846.1|846.1|854.7|828.8|777|811.5|846.1|811.5|811.5|794.3|889.2|777|828.8|889.2|690.7|820.2|889.2|932.4|975.6|1027.4|1070.5|1096.4|1105.1|1139.6|1139.6|1208.7|1113.7|1079.2|1122.3|13|1122.3|1148.2|1174.1|1156.9|1174.1|1234.6|1217.3|1217.3|1251.8|1200|1208.7|1225.9|1312.3|1320.9|1269.1|1217.3|1243.2|1364.1|1398.6|1415.9|1407.2|1381.3|1450.4|1407.2|1545.4|1372.7|1338.2|1433.1|1407.2|1295|1312.3|1329.5|1312.3|1407.2|1295|1550|1590|1760|1650|1760|1740|1810|1700|1680|1690|1800|1750|1820|1710|1740|1740|1730|1860|1950|1830|23.1|23.6|22.6|24.3|26|26.3|24.9|22.7|22|26.9|26.1|27.6|29.7|31.8|32.9|31.1|31.8|30.2|30.8|30.6|27.8|29|30.5|31|31.3|34.3|35.9|37.5|37.6|41.7|42.4|40.6|37|40.8|43.4|41.7|41.4|37.6|43|45|48.6|51.4|40.4|39.4|38|36.6|36|36.2|37.8|42.3|42.1|41.5|37.7|46.8|49.5|54.9|57.4|54.8|51.6|46.9|47.2|49.8|52.1|50.2|53.8|58.1|58.1|57.7|61.4|58|61.2|64.8|64|58.6|60.9|63|71.4|78.5|74.3|76.9|81.2|82|83.4|85.6|84.6|88.5|84.8|88.5|83.1|87.2|97.8|86.3|87.7|96.1|83.6|73.6|77.1|78.1|81.4|79.4|81.3|69.3|70.2|75.4|78.1|86.5|88.4|87.7|89.1|90.5|90|95.4|99.2|93.4|97.4|97.7|106.8|121.7|116.2|127.7|127.4|132.4|132.1|149.9|146|145.7|150|150|154.9|144.2|142.4|150.2|158.1|144.5|132.3|112.5|95.1|114.3|103.2|118.2|125.3|121.7|132.9|120.6|120.1|126|136.2|135.7|124.6|113.7|107.4|101.7|113.8|121.5|137.6|133.7|145.4|146.4|125.4|126|115.2
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|3344|3300|3393|3369|3326|3316|3417|3438|3395|3473|3526|3410|3328|3312|3369|3505|3517|3540|3654|3212|3236|3175|3291|3231|3393|3500|3747|3764||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08698|942758|/equities/energix|TA125|211.4|206.5|210.5|210.9|220|227|240.2|236.7|241|248.5|245.1|249.1|249|250|240.4|246|245|223.6|223.1|219|201.4|191.1|185.1|200|193.2|177.7|174|168|157|153.2|154.1|154.6|142|139.6|134.5|135.5|130.8|128.4|131|132|132|129.1|122|129|131.7|120|124.5|110.9|112.2|118.7|120.9|121|121|121.7|121.7|121|120.6|124.1|123.4|117.5|118.1|117.9|114.8|113|114.2|110|102.2|101.3|99.5|92.9|86|83.2|91.3|98.3|96.2|96.2|96.1|95.6|100.9|98|95.9|95|95|92.5|90.2|87.7|87.7|76.9|76.9|76.9|70.8|76.4|83.1|83.1|87.4|89.8|94.1|94.8|93.9|93.9|95|95|95|95|92|95|94.4|91.4|90|87|91.2|89.4|81|75|89|97|92.8|93.9|93.9|93.4|93.4|96.8|96|95|90|95.1|95.6|95.8|95.9|95.9|96.7|94.6|102.9|97.5|101.9|99.5|103.4|101.9|84.6|107.2|99.9|104.3|104.3|107.6|114.3|118.2|118.5|117.4|118.6|114.5|115.4|103.4|101.3|102.8|105|109|118.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08699|102939|/equities/enlight-ene|TA125|81.6|82|83|83.3|84|84.3|88.7|85.6|86.7|84.6|87.4|83.3|80|76.6|77.1|79|77.3|76.2|80.6|76.6|77.5|80|85.9|79.9|76.1|78|77.5|76|84.8|78.7|81.5|66.8|57.4|55.5|56|55|50.5|51.5|52.3|57.4|52|61.7|56.6|53.8|49.1|48.4|45.2|47.2|48.6|43.6|41.8|37|37.7|38|37.4|38.3|38.1|39.2|40|41.3|42.9|48.6|41.1|41.3|43.4|39|43.2|43.7|35.9|30|23.8|21|21.6|22.2|23|25.7|24.5|25.1|18.5|17.7|17.7|17.9|18.4|19.1|17.6|18.5|18.5|18.6|17.8|15.1|16.3|18.4|20.6|21.9|21.9|25|22.9|23.1|25.6|27.7|25|27.1|26.5|23.1|26|28.9|29.5|28.7|26.3|25.1|24.9|27.1|25.9|25.9|28.3|26.8|30.7|31.7|31.9|31|29.7|31.3|33.2|32.2|31.6|35|34.2|33.8|33.6|33.1|32|32.9|33.2|35|34.2|33.5|32.3|29.7|28.8|28.3|27.2|27.9|25.3|23.4|29.3|30.8|29.2|30.1|28|33|30.4|29.6|32.9|33.4|33.6|37.1|38.5|40.6|43.9|42.9|43.6|43|44.5|44.6|45.5|45|46.8|51.9|49.3|53.8|54.3|58.3|58|60|61|58.2|55.8|58.5|64|61.8|63.6|62.8|64.5|47.9|52.2|48.8|47.7|46.1|38.3|38.2|37.8|40.5|37.1|35.4|36.9|39.7|31.5|23.1|23.7|23.1|25.9|26.4|19.2|19.9|20.4|21|23|24|24.1|24.3|26.8|29.5|26.7|27|29.5|29.4|28.1|28.3|30.6|31.6|31.3|25|22.8|23.2|24.1|23.7|25|23.8|25.7|24.2|26.2|26|26.3|26.6|24.7|26.9|22.9|28.5|18.8|15.9|14.5|14.5|14.4|15.8|16|16|15|16.3|15|16.2|14.9|15
08700|11004|/equities/equital|TA125|5922|5745|5983|5957|5973|6001|6062|5935|5845|5783|5587|5400|5437|5492|5213|5350|5514|5340|5302|5288|5116|4793|5109|5208|5270|5425|5407|5600|5800|5667|5641|5355|5202|5181|5042|5088|4999|5084|4932|5048|4828|4752|4799|4538|4425|4505|4739|4552|4444|4346|4165|4280|4239|4210|4012|3890|3859|4011|3946|3936|3894|3815|3661|3584|3577|3509|3289|3395|3347|3526|3640|3443|3404|3335|3290|3005|2831|2727|2772|2985|2972|2967|2692|2774|2695|2614|2646|2392|2427|2498|2381|2702||2621|2716|2658|2712|2599|2734|3015|3030|2895|3001|3206|3364|3416|3408|3434|3526|3488|3312|3397|3304|2972|3120|3115|2882|3099|3190|3344|3360|3264|3165|3021|3248|3449|3042|2810|2823|3018|2947|2838|2914|2768|2640|2597|2457|2370|2139|2250|2388|2291|2278|2183|2551|2664|2698|2640|2794|2477|2344|2302|2368|2471|2450|2588|2742|2815|2871|3010|2895|2921|2981|2967|2669|2894|2905|2900|3079|2888|2869|3006|3117|3091|3298|3342|3274|3087|3239|2813|2927|3035|3143|3550|3650|3557|3290|2990|2922|2890|2777|2610|2618|2616|2841|2633|2733|2587|2559|2599|2384|2341|2498|2450|2446|2276|2236|2424|2543|2448|2784|2838|3038|2859|2883|2916|2951|3092|3362|3236|3123|2854|2932|3018|3048|3008|3355|2844|2842|2591|2534|2611|2663|2825|2808|2694|2868|2961|2984|2931|2752|2842|2817|2722|3027|3024|2944|3112|3156|2932|2794|2537
08701|1072172|/equities/fattal-1998|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08702|1152802|/equities/fibi-holdings-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08703|10909|/equities/fibi-5|TA125|6721|6618|6759|6778|6783|6765|6711|6671|6641|6574|6447|6335|6317|6586|6491|6434|6482|6472|6414|6368|6156|6083|6352|6464|6700|6771|6622|6446|6276|6257|6303|6332|6427|6268|6106|6223|6022|6068|6117|5961|5981|5811|5899|5643|5583|5644|5721|5843|6025|5963|5691|5747|5716|5662|5594|5606|5652|5580|5595|5498|5396|5584|5574|5567|5540|5702|5337|5442|5315|5139|4654|4478|4487|4526|4523|4349|4365|4211|4313|4366|4334|4435|4358|4351|3985|3773|3703|3358|3518|3318|3268|3370|3323|3293|3375|3423|3467|3499|3583|3628|3745|3626|3803|3861|4053|4136|3987|3887|3986|4045|3935|3847|3647|3203|3300|3389|3442|3544|3509|3498|3485|3511|3519|3407|3455|3747|3762|4058|3703|3951|4066|4211|4484|4722|4172|4182|4365|4222|4318|4256|4798|4725|4547|4420|4749|5136|5100|5220|5237|5029|5101|5179|5281|5355|5391|5309|5464|5401|5588|5530|5519|5597|5864|5787|5515|5563|5718|5644|5902|5679|5808|5851|5954|6045|5814|5852|5776|5867|5801|5704|5627|5842|5735|5717|5694|5643|5764|5463|5820|5905|5809|5754|5632|5838|6185|5688|5854|5938|5782|5785|5381|5270|5740|5600|5630|6062|5888|5761|6174|6075|6326|6625|6666|6644|6855|7329|6639|6605|6729|6783|6673|6287|6058|6260|6296|6136|6053|5501|5992|5736|6112|6024|5776|5393|5324|5325|5112|5512|5234|6404|6353|6505|6509|6440|6537|6244|5910|5836|6148|5789|6288|4695
08704|11007|/equities/formula-sys|TA125|10180|10320|10770|10350|10800|11040|10650|10350|9530|9488|9565|8839|9146|9259|9167|9529|9689|9350|8800|8811|8305|8101|8120|8440|8896|8961|9364|9181|9260|9165|9245|8950|8971|8824|8493|8549|8553|8715|8629|8596|8449|8329|8460|8303|8290|8027|8128|7821|8183|7987|7825|7820|7820|7824|7217|7228|7324|7013|6988|7089|6661|6836|6815|6844|6733|6799|6334|6378|6178|6437|6200|5820|5913|6060|6354|6252|5971|6194|6129|6280|6149|6480|6389|6489|6255|6185|6116|5870|5749|5475|5916|5913|5920|5910|5834|5824|6273|6152|6257|6500|6144|6239|6212|6213|6388|6228|5977|5850|6105|6327|6266|6250|6075|5772|5850|6031|6125|6026|6006|6063|6006|5905|5782|5774|5581|6240|6100|5991|5732|6109|5971|5793|5717|5420|5145|4842|4640|4394|4846|5292|5760|5747|5380|5570|6138|6245|6163|6179|6178|5875|5582|5726|5880|6159|6170|6184|6115|6350|6779|6784|6750|6782|6580|6730|6141|6110|6585|6658|7305|7217|6790|7308|7207|6877|7162|6648|6755|6440|6740|6327|6091|5947|5603|5241|5131|5133|5068|5124|5135|5071|4890|5343|5200|4965|5172|4933|4971|4827|4533|4546|4368|4605|5722|5700|5350|4814|4657|4434|4591|4242|4738|4524|4742|4799|5802|5750|5147|4676|4788|4637|4375|4227|4201|4270|4565|4411|4479|4105|4343|4153|4163|4267|3991|4206|4389|3998|4112|3943|3724|3420|3496|3272|3222|3154|3153|3287|3049|3070|3143|2969|2945|2911
08705|11854|/equities/fox|TA125|9362|9620|9692|9845|9880|10070|10270|10270|10050|10050|9785|9879|9749|9491|9780|10810|11260|10700|10600|9430|8933|8602|9075|9393|9642|8800|8620|8182|8324|8280|8508|8372|8164|8068|7870|7886|7922|8133|8111|8127|8293|7619|7884|8016|8085|7252|7062|7200|7240|7279|6968|6683|6806|6900|6945|6651|6273|6331|6010|5738|5682|5567|5581|5467|5285|5562|5529|5214|5049|5158|5046|4639|4777|4660|4524|4363|4138|3997|4088|4119|4017|4063|3802|3840|3685|3623|3720|3715|3929|3991|4066|3787|3813|3771|3940|4169|3952|4061|4149|4280|4151|4212|4079|4002|4147|4175|3955|3933|3983|3963|4058|4111|4099|4122|3940|3956|4048|3935|4120|4229|4133|4133|4026|3752|3852|3735|3750|3789|3807|3642|3620|3537|3400|3524|3270|3328|3289|3271|2887|3033|3282|3299|3446|2760|2996|3427|3386|3347|3373|3234|2889|2924|3113|3390|3079|3440|3493|3336|3406|3578|3581|4094|4103|4356|4100|4082|3909|3998|4035|3846|3542|3549|3573|3309|3200|3016|2960|2900|2899|2760|2715|2788|2529|2496|2466|2470|2425|2496|2427|2282|2200|2387|2350|2224|1704|1700|1711|1629|1511|1426|1341|1397|1452|1466|1400|1290|1319|1196|1321|1220|1321|1305|1298|1386|1396|1400|1250|1279|1369|1383|1479|1485|1491|1392|1390|1301|1397|1226|1241|1178|1215|1208|1225|1275|1254|1275|1250|1300|1280|1270|1137|1161|1196|1250|1189|1335|1319|1382|1498|1390|1400|1224
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125|4520|4424|4470|4413|4405|4495|4502|4499|4592|4566|4512|4360|4432|4473|4389|4384|4494|4503|4540|4643|4613|4720|4697|4720|4600|4739|4824|4829|4775|4670|4735|4525|4719|4680|4540|4397|4391|4704|4762|4713|4840|4735|4898|4811|4845|4750|4736|4798|5130|4985|4913|4875|4825|4820|4727|4625|4689|4966|4958|4980|4998|4925|4988|4950|4860|4842|4749|4875|4874|4966|4967|4821|4840|4683|4513|4524|4501|4321|4523|4379|4326|4352|4240|4383|4277|4130|3962|3839|3866|3869|3657|3794|3805|3775|3775|3813|3788|3711|3815|3718|3863|3851|3888|3822|4010|3970|4011|3980|4049|3991|3801|3760|3829|3815|3785|3781|3870|3768|3699|3765|3696|3649|3588|3620|3591|3440|3680|3991|3730|4060|3850|3798|4053|3950|3898|3744|3812|3500|3269|3382|3655|3510|3674|3560|3831|4115|4307|4130|4260|4070|4080|4113|4203|4362|4485|4474|4624|4460|4609|4710|4573|4600|4613|4322|4350|4282|4222|4270|4627|4460|4305|4560|4628|4710|4699|4540|4579|4575|4529|4290|4250|4250|4150|4227|4415|4465|4289|4065|3911|3899|3818|3923|3782|3758|3678|3550|3600|3632|3467|3425|3499|3361|3330|3455|3400|3379|3396|3305|3664|3514|3830|3800|3832|3775|3900|3962|3890|3900|3970|3900|3981|3933|3922|3831|3872|3840|3844|3750|3853|3610|3809|3867|3450|3552|3560|3385|3510|3700|3464|3287|3300|3371|3259|3066|3290|3187|2970|2890|2900|2596|2640|2376
08708|1167677|/equities/gencell|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08709|1129335|/equities/generation-capital|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08710|10913|/equities/gilat-satellite|TA125|1613|1664|1691|1687|1739|1764|1754|1770|1930|1901|1867|1782|1869|1768|1634|1704|1724|1682|1630|1663|1629|1443|1507|1564|1656|1657|1859|1797|1768|1747|1754|1702|1785|1751|1655|1758|1747|1821|1867|1877|1874|1833|1840|2034|2007|1979|2000|2040|2010|2028|1988|1920|1925|2000|2053|2015|2065|2084|2072|2058|2041|2089|2148|2116|2011|2025|1959|1977|2004|2040|1978|1932|1969|1997|2081|2011|2149|1944|1852|1747|1681|1711|1617|1615|1531|1546|1597|1263|1295|1316|1183|1064|978|1073|1167|1236|1234|1236|1230|1348|1261|1277|1278|1475|1511|1529|1549|1552|1531|1541|1491|1515|1530|1481|1435|1514|1510|1542|1554|1497|1561|1581|1564|1493|1481|1486|1491|1378|1271|1406|1380|1392|1402|1309|1201|1228|1193|1225|1251|1275|1422|1316|1354|1470|1638|1672|1753|1671|1561|1547|1562|1524|1503|1526|1492|1600|1698|1560|1631|1690|1713|1725|1867|1692|1719|1815|1782|1887|1989|1924|1980|1925|2024|2059|2009|1800|1859|1902|1842|1812|1816|1794|1844|1930|1950|2024|2105|2018|2140|2201|2250|2030|1928|1815|1916|1926|2150|1994|1904|2005|1987|1903|1758|1743|1599|1690|1832|1984|2102|2229|2287|2280|2180|1982|2090|2189|2201|2164|2211|2005|1979|1981|1985|2075|2118|2082|2060|1757|1731|1632|1748|1701|1636|1697|1781|1701|1739|1775|1691|1602|1616|1606|1680|1726|1700|1585|1621|1680|1915|1877|1773|1786
08711|10919|/equities/hadera-paper|TA125|16900|17030|17760|18010|18140|18500|18260|18820|18320|18300|18350|17340|17430|17130|17480|17150|17460|18570|16770|16470|16720|17410|16850|18860|18930|19030|20910|20760|20770|20850|21510|20490|22060|21690|21570|21780|21950|21600|22740|22820|22860|22930|22510|21150|20960|20790|22130|21330|22120|22340|21650|20950|20640|21110|20890|20750|21570|21360|20400|20590|19970|20030|19180|19090|19890|18790|17640|17810|17780|17760|18460|17960|17690|15640|15550|15960|15740|16180|16710|17030|17120|17040|15510|15240|14370|13550|13300|13640|13890|12670|12890|14270|13990|13580|14390|14610|14580|15540|14970|14040|13990|14160|14700|14000|14140|14740|15370|15580|15870|15660|14840|14490|14490|13960|14330|14650|15130|15830|15730|16070|16410|17000|17280|14710|13990|15090|15270|15630|15000|16630|17480|17460|18470|18960|18280|16710|15270|13540|14240|15030|17330|16480|19020|19640|20680|21640|22150|22220|24080|23530|22950|23510|25040|24640|24610|25070|26000|26460|27280|27500|26280|25680|25570|25080|24820|26690|27630|27320|28640|26240|26950|28750|28090|28360|29160|29600|29750|29710|29350|28480|29000|29220|28510|30360|30910|31200|30060|27270|28690|28620|28270|28270|27180|26710|27260|26680|26850|26480|26950|27650|28600|27240|27470|26070|26020|28150|27600|28010|30530|29860|30400|29990|29570|28370|28870|29600|29050|28700|31130|29800|29720|29470|29350|26980|27080|26050|26850|25250|27200|25880|24470|26040|25570|26430|26700|23220|24000|24940|21880|20680|21410|20400|20490|20710|21510|21020|20440|19620|21390|21160|19780|17870
08712|10920|/equities/harel-ins---inv|TA125|1957|1962|1937|2122|2161|2155|2106|2110|2086|2141|2080|1966|1930|1949|1979|2001|2061|2060|1990|2018|1981|1925|1953|2024|2100|2226|2133|2073|2058|2035|2066|1981|2006|1958|2016||1927|1940|1962|2000|2000|1963|1994|1896|1832|1810|1927|1866|1966|1976|1917|1862|1844|1780|1774|1802|1852|1841|1881|1862|1794|1751|1742|1715|1773|1753|1617|1691|1669|1674|1642|1650|1629|1528|1582|1590|1421|1472|1494|1480|1461|1443|1308|1280|1182|1079|1075|969|1032|969|973|1015|956|974|1027|1050|1181|1174|1210|1270|1299|1260|1220|1226|1404|1423|1413|1425|1450|1442|1277|1267|1230|1149|1195|1247|1350|1390|1421|1405|1509|1435|1427|1392|1331|1388|1390|1469|1348|1489|1511|1500|1777|1674|1642|1506|1498|1404|1493|1370|1545|1548|1390|1386|1636|1798|1840|1819|1885|1891|1815|1860|1833|1853|1776|1864|1907|1952|2009|2090|2063|2124|2183|1991|1974|1934|2013|1980|2093|2030|2001|2276|2288|2379|2291|2257|2231|2215|2185|2128|2080|2135|2075|2070|2063|2075|2010|1906|1901|1915|1805|1879|1810|1775|1800|1765|1880|1753|1735|1775|1768|1736|1821|1822|1685|1818|1820|1896|1980|1877|2024|2099|2056|2020|2080|1991|1990|1993|1999|1938|2035|1915|1962|1966|2030|1951|1915|1890|1858|1859|1848|1805|1784|1830|1806|1777|1800|1885|1831|1732|1800|1815|1696|1703|1865|1837|1680|1800|1820|1612|1588|1538
08713|11016|/equities/hilan-tec|TA125|2640|2719|2788|2670|2672|2700|2745|2856|2830|2908|2822|2724|2758|2759|2624|2679|2610|2600|2672|2713|2695|2542|2661|2750|2724|2854|2830|2777|2781|2739|2890|2697|2648|2604|2543|2556|2552|2542|2379|2459|2489|2601|2547|2409|2381|2375|2444|2412|2412|2484|2414|2555|2441|2202|2074|2035|2141|2092|2136|2133|2065|2079|2076|2089|2101|2120|1982|2007|1972|2007|2098|1997|2005|2036|2032|2028|1921|1872|1890|1949|1898|1959|1847|1856|1680|1698|1685|1694|1785|1749|1680|1784|1705|1721|1729|1696|1799|1689|1677|1850|1800|1755|1727|1647|1756|1875|1805|1828|2025|1984|1883|1798|1881|1713|1750|1763|1747|1806|1817|1872|1997|1882|1888|1824|1879|1913|1855|1746|1686|1784|1760|1674|1760|1764|1774|1779|1621|1619|1572|1581|1604|1627|1610|1599|1834|1939|1917|1926|1985|1922|1934|1905|2030|2048|1905|1969|2046|2037|1975|2016|2033|2028|2075|1905|1873|1960|1834|1829|1826|1800|1751|1730|1736|1700|1764|1750|1717|1673|1704|1595|1588|1573|1507|1566|1605|1581|1531|1520|1494|1483|1457|1429|1425|1428|1394|1432|1401|1381|1366|1368|1310|1284|1289|1316|1364|1321|1345|1316|1360|1290|1270|1387|1404|1288|1280|1296|1281|1335|1369|1323|1324|1216|1305|1207|1182|1231|1138|1080|1122|1082|1063|1095|1186|1181|1131|1125|1182|1090|1051|1052|1049|1043|1040|1103|1185|1187|1121|1160|1100|1092|1075|984
08714|10923|/equities/icl|TA125/EAFAVALUE|3019|3051|3035|3098|3080|3046|3024|2997|3050|3114|2950|2870|2950|3000|2880|3040|3145|2827|2842|2907|2825|2890|3001|3002|3040|2911|3040|2918|2819|2960|3055|2910|2895|2935|2811|2510|2520|2641|2880|2840|2806|3501|3477|3542|3601|3593|3711|3980|4056|4120|4001|4025|4265|4300|4340|4300|4451|4800|4700|4749|4726|4750|4800|4808|4942|4887|4914|4950|4750|4705|4530|4570|4600|4628|4720|4700|4592|4520|4679|4850|4662|4749|4760|4899|4750|4650|4600|4400|4330|4660|4732|4755|4665|4622|4357|4285|4278|4200|4158|3864|4130|4044|4065|4060|4086|4295|4230|4302|4250|4243|4220|4155|4001|3930|4005|4280|3900|4039|3910|3930|3975|4044|4027|3950|3900|3702|3620|3970|3784|4130|4190|4260|4622|4344|4020|4041|4450|4325|4435|4380|5215|4939|4873|4710|5210|5800|5765|5730|5660|5400|5249|5050|5480|5420|5650|5813|5640|5810|5960|6280|5975|5988|5730|5850|5520|5600|5906|5760|6400|6178|6050|6064|6110|6090|6260|6083|6000|6020|5650|5500|5300|5420|5528|5710|5560|5655|5600|5250|5138|5319|5050|4899|4900|4870|5000|4820|4800|4690|4622|4579|4200|4050|4300|4394|4470|4333|4230|4200|4380|4401|4500|4600|4730|4750|5000|5050|5168|4960|4880|4599|4870|4748|4790|4940|5050|5241|5390|5000|5030|5290|5496|5330|5100|5105|4940|4508|4470|4715|4455|4550|4430|4227|4360|4265|4400|4394|4400|4510|4664|4300|3740|3835
08715|102941|/equities/i.d.i-insur|TA125|10840|11060|11070|11170|11090|11300|10830|11680|11880|12000|11600|11010|10530|10430|10840|11110|11340|11010|11470|11170|10910|11240|10930|10670|11040|9501|9611|9664|10060|9813|9790|9480|9449|9086|9080|8165|8065|7919|8098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08716|11019|/equities/i.e.s.-ord1|TA125|11920|12280|12620|12700|12570|12700|13040|12980|12500|12310|12020|11770|11530|11250|11290|11360|11550|11510|11940|11710|11310|10760|11330|11350|11700|11820|11720|11320|11350|10820|11630|11690|11020|11010|10460|9725|9348|9616|9308|9398|8544|8509|8634|8483|8503|8493|8771|9088|9028|8672|8673|8593|8509|7935|7060|6974|7121|6951|6900|7074|7160|6919|6695|6859|6744|6815|6811|6907|6789|6823|6953|6484|6800|6987|6871|6843|6243|6336|6694|6667|6378|6239|5659|5532|5237|5250|5200|5000|5000|5000|5012|5043|4917|4900|4945|5009|5035|5094|5138|5414|5838|5550|5356|5517|5836|5722|5802|5890|5648|5719|5288|5044|4985|4706|4779|4911|4895|5189|5184|5490|5900|5900|5792|5325|5544|5800|5899|5769|5482|5868|5596|5407|5797|5251|5148|4800|4729|4480|4602|4830|5487|5387|5127|4800|5930|6271|6611|6630|6290|6135|6020|6018|5983|6395|6136|6699|7149|7159|7373|7196|7200|7147|7140|6864|6604|6800|6780|6819|6365|6096|5956|6058|6186|6176|6288|5782|5810|5796|6008|5884|5688|5515|5417|5676|5653|5757|5602|4940|4795|4701|4530|4305|3925|3768|3677|3688|3615|3587|3400|3312|2957|3044|3090|3038|2993|3085|3039|3343|3899|3853|3919|4009|4114|4088|4062|4008|3805|3411|3476|3290|3253|3323|3398|3332|3393|3357|3364|3093|3374|3294|3629|3844|3866|3808|3885|3718|3784|3721|3598|3638|3519|3188|3133|3419|3410|3510|2727|2725|2768|2352|2499|2578
08717|942782|/equities/inrom-constrctn|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08718|1128859|/equities/isracard-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08719|11058|/equities/israel-canada|TA125|96.9|98.5|102|99.6|101.3|100.6|102.6|102.9|105.4|105.2|107.5|103.1|103|103.3|102.9|107.5|107.2|103.9|103.1|103.1|103.9|102.2|107.3|112|110.9|112.8|111.2|108|108.4|111.3|111.5|115.7|114.3|101.7|99.4|90.5|88.9|90.5|89.5|100.4|97|98.9|93|86.9|87.4|86.4|95.6|98.3|90|89.9|85.1|85.4|86.8|85|85.4|88|93.1|92.4|94.9|95.4|95.8|92.1|92.4|89.9|92.7|88|86.6|91|87.1|91.8|93.1|85.4|95.8|104|86.4|85.8|82.7|82.7|82.1|81.6|83.7|88.9|84.9|85|83.1|80|83.7|73.1|72|72.1|78|87.5|81.1|82.1|93|94.6|98.3|100.7|93|85.2|81.1|74.4|74.4|71.4|80|80.7|81.6|81.3|81.7|80.3|77|78.1|84|79.9|75.5|86.6|87.4|92|92.4|110.4|68.9|69.9|64.8|60.1|66.5|56.2|54.9|56.7|55|56.5|57|57|60.2|66.2|65.7|64|52.5|47.7|40.6|50.1|54.8|54.9|54.7|55.7|75.9|78.4|81.2|81.8|85.1|81|78.5|78.5|85.9|76.9|84|89.8|92.7|92.4|100|102.3|103.7|101.8|104.2|100.6|98|97|95.1|91.7|94.2|93.8|90.9|94.2|97.9|99.3|103.2|100.9|105.3|103.8|111.1|104.7|107.9|108.5|107.5|115|127.2|131.4|104.7|93.2|89.9|90.9|90.2|92.3|95.5|91.9|97.1|96|89.4|89.9|88.6|94.2|87.3|91|88.6|97.1|98.2|90.4|92.8|101.4|116.7|115.4|124|132.3|133.4|133.6|137.7|139.7|138|142.1|140|134|132.6|124.2|128.4|129.7|133.8|130.9|140.4|117.8|126.1|119.8|129.4|139|129.8|144.1|144.5|144.5|158.5|151.2|165.5|144.4|138.2|138.7|140.6|139.8|139.4|161.1|160.3|168.1|180.5|143.1|141.3|102.1
08720|10925|/equities/israel-corp|TA125|196700|195900|195500|198600|196000|195200|199500|197600|199000|193200|185100|183100|183100|186400|177500|189700|197000|180400|185600|188000|180500|189000|188000|181100|185500|183200|184400|177900|173000|180100|189400|194000|180000|179900|161000|152500|153900|169000|173000|172500|163000|210700|210800|215900|222200|219000|213600|240500|237400|228300|220400|217200|223500|231600|237700|235200|243000|267000|276000|277500|275000|259400|266800|272000|263700|259400|253200|257900|255800|255200|246500|250700|257900|255500|263400|263000|243000|238700|252000|266300|247000|249500|243400|255900|248800|236500|233900|224000|230300|224000|223100|233700|231400|226600|220000|224000|212900|215200|224900|210500|226000|219000|211900|226200|229000|245200|243000|245100|245400|256000|249700|250500|246000|226000|228300|242000|227800|237400|236000|224500|236400|234300|238000|238000|231600|229100|229700|249000|211000|258300|254000|260500|281500|263000|254000|241300|252400|242000|247000|242500|312000|305000|308200|290000|342200|374000|374000|373400|367500|370000|357500|353400|359000|355000|368000|398000|399100|410200|418500|432800|417700|430200|417000|400000|395800|398600|424800|422000|455100|438700|434900|446100|464000|440100|443000|430500|414000|417700|414900|395000|396500|384000|398000|397000|390000|403000|390900|350000|348000|344200|318100|327600|321700|313000|316400|293000|300000|284000|279500|275000|250000|244200|266000|277400|269800|253500|269000|276300|290600|292700|295000|299000|313600|305500|314000|325000|327000|318000|300000|286800|284000|278000|270000|277500|288000|281700|302500|275500|284000|280000|299900|297200|296000|297000|281000|269200|260900|278200|257000|252400|240000|233000|233700|224900|233000|241200|230500|252600|266700|248000|211500|201200
08721|11020|/equities/land-dev|TA125|1539|1605|1694|1698|1744|1783|1656|1670|1641|1683|1677|1550|1574|1581|1559|1665|1587|1498|1487|1399|1368|1259|1302|1385|1384|1383|1439|1458|1356|1393|1404|1352|1191|1180|1180|1152|1112|1164|1181|1197|1183|1132|1154|1140|1073|1061|1121|1168|1200|1165|1174|1264|1277|1291|1335|1349|1424|1372|1426|1450|1434|1399|1368|1363|1302|1267|1334|1355|1437|1401|1396|1454|1461|1281|1231|1260|1292|1230|1257|1491|1461|1716|1666|1698|1593|1495|1487|1469|1692|1663|1890|2337|2446|2315|2471|2526|2589|2572|2690|2790|2798|2749|2852|2654|2940|2847|2860|2823|2876|2844|2782|2733|2679|2632|2634|2672|2816|2920|2986|2924|2809|2886|2580|2594|2670|2982|2693|2924|2660|2931|3056|2670|2727|2548|2151|2021|1975|1993|2078|2231|2496|2401|2400|2163|2709|3026|3009|3144|3276|3278|3421|3238|3137|2734|2696|2854|3080|3204|3320|3520|3433|2960|2910|2945|2598|2801|2904|2890|2998|3100|3250|3073|3282|3343|3410|3628|3627|3365|3698|3803|3960|3866|3740|4045|4400|4475|3579|3252|3167|3205|3526|3455|3100|3052|3016|3058|3100|3007|2884|2793|2678|2615|2510|2646|2806|2672|2251|2358|2643|2494|2600|2773|2769|2442|2671|2410|2353|2469|2467|2404|2115|1735|1839|1812|1966|1915|1749|1505|1704|1598|1637|1697|1640|1751|1856|1683|1751|1489|1336|1207|1210|1165|1137|1161|1270|1399|1329|1433|1569|1211|1198|1137
08722|1166585|/equities/israel-shipyards|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08723|10926|/equities/isramco|TA125|188.8|184.2|182.8|74|75.2|75.3|75.6|71.5|72.5|70.6|70.4|69.8|69.8|69.6|68.8|68.8|69.8|69.9|69.5|71|70.6|70.9|73.2|71.3|67.8|67.8|68.8|69.1|67.9|67.9|69.6|64.5|66.4|65.3|63.5|62|62.2|65|63.4|63.6|64.9|62.8|61.8|61|61.1|62|63.2|62.4|62|61.4|61.6|63.4|64.2|63.8|63.5|62.1|64.3|64.5|66.5|66.4|62.4|63.4|62.8|61.6|62.8|63|61|63.4|65.4|64|63.4|61|62.6|59.6|59|56.8|54.5|51.4|53.3|53.1|54.1|52.8|52.5|52.3|48.4|47.7|49|45.9|48.3|44.5|44.3|46.3|47.5|46.3|45.9|47|44.8|46.9|47.7|46.8|49.6|49.8|49.9|52.2|53.6|53.3|53.7|52.5|52|52.9|52.3|50.3|50.3|48.9|49.1|50.4|50.7|51.1|51.6|52.5|50.5|49.9|47.4|45.8|46|46.8|46.4|46.2|43.2|45.3|42.7|42.3|42.8|40.9|39.9|38.5|39.1|36.4|36.1|35|38|37.3|37.9|37.8|40.5|42.1|43|40.9|41.7|40.8|40.9|41.5|39.6|39.5|39.6|41.2|41.9|41.9|43|42.5|41.8|41.9|42|39.6|38.8|39.3|37.8|38.2|37|36.3|36.7|35.4|36|38.9|40.1|42.5|40.3|39.6|41|40.8|40.9|42|46.2|52|54.5|53.7|53.1|52.6|54|53.8|53.3|50.6|50.8|48|49.8|50.5|49.2|46.7|45.3|44.8|44.9|45.6|50.7|46|45.5|42.4|39.8|44|49|45.2|48.5|47.6|48.4|47.7|47.7|49.5|47.7|49.2|48.7|48.4|49.9|47.9|48.1|52.1|51.7|49.7|48.7|45|40.8|37.9|31.7|31.8|31.7|32.5|31.7|30.1|29.6|30.3|28.5|28.5|26.9|25.2|24.5|24.6|23.9|26.3|26.8|27.6|27.6|28.9|28.5|26.9
08724|11883|/equities/isras|TA125|17790|18230|19310|19450|19580|19370|19690|19510|19250|19810|19770|20010|16690|15700|16100|16480|16400|16590|15840|15920|16090|16780|16780|16830|17000|17560|17000|16810|17330|17070|15300|14850|15000|14990|14990|14680|14550|14970|14170|14180|13810|14030|14240|14200|13660|14260|14300|13850|14770|15000|14550|14260|13860|13000|11880|11750|11750|11600|11330|10960|11070|10830|11050|10950|11010|10980|10870|11000|11130|11260|10900|10240|10200|10440|10600|10990|10910|10620|10890|10890|10670|10900|10580|10530|10280|10190|10190|10010|10130|9904|10140|10130|10150|10500|10580|10690|10680|10960|11240|11080|11310|11430|11310|11290|11460|11830|10770|10030|9652|9776|9460|9225|9439|8981|8852|9291|9232|9260|9260|9448|8997|8723|9045|9158|9553|9874|9406|9589|9700|10270|10310|10550|10450|10140|10190|10190|10460|10460|10450|10380|11040|10610|12280|12740|12960|12900|12900|12890|13000|13170|13250|12870|13030|13350|12240|13430|13060|13930|14070|13650|13350|13000|12900|11900|12010|12010|11500|11640|11800|12100|11940|11610|11780|12150|12100|12000|11790|12000|12000|12160|12000|11780|12040|11970|11360|11450|11150|11610|11660|11560|11530|11320|10210|10300|10620|10560|10910|10590|10600|10600|10580|10390|10440|10500|10500|10220|10000|10430|10170|10200|10830|10290|10450|10400|10680|10460|10660|10900|11640|11000|11200|10780|10950|10950|11440|11270|11360|9016|9000|9294|9294|9509|9000|9090|9490|9954|9890|9912|9998|9945|10040|10080|9750|9708|9668|10030|9832|10240|10260|8813|8869|8988
08725|945143|/equities/kenon-holdings?cid=945143|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08726|11029|/equities/kerur-holdings|TA125|6815|6966|7216|6946|7278|7343|7411|7331|7316|7326|7125|6960|6800|6674|6725|6776|6798|6792|6851|6829|6669|6305|6775|6803|6697|6794|6796|6150|6218|6193|6115|5865|5957|5910|5871|5942|5963|5899|5652|5486|5171|4963|5044|4953|4896|4829|4847|4921|5113|5097|4984|4858|4839|4879|4839|4836|4792|4858|4782|4830|4666|4781|5011|4811|4790|4800|4900|4750|4805|4832|4926|4794|4810|4894|4851|4886|4834|4731|4475|4465|4416|4456|3900|3954|3804|3721|3755|3716|3738|3742|3628|3889|3794|3730|3885|3834|3801|3732|3734|4030|4049|3852|3909|3979|4087|4359|4617|4462|4593|4443|4007|3890|3864|3935|3905|4029|4150|4170|4388|4498|4949|4434|4400|4305|4276|4499|4094|3941|3904|4067|4054|3951|4086|3965|4040|4036|4034|3794|3741|3886|3942|3797|3855|3680|4189|4432|4540|4422|4543|4397|4125|4013|4332|4311|4228|4470|4620|4674|4855|4992|4985|4926|4784|4812|4514|4847|4853|4696|5072|4919|4994|5496|5574|5300|5209|5200|4979|4758|4884|4313|4352|4418|4453|4501|4512|4657|4551|4324|4128|4100|4061|4101|3936|3980|3919|3791|3825|3819|3738|3733|3722|3719|3675|3637|3514|3648|3621|3565|3648|3649|3898|4007|4192|4086|3916|4049|4112|4033|4017|3812|3691|3470|3674|3698|3769|3715|3580|3210|3573|3302|3371|3404|3241|3090|2997|2780|2835|2785|2722|2667|2700|2635|2570|2616|2739|2954|2759|2898|3126|2980|3120|2709
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|1346|1351|1357|1369|1377|1379|1366|1359|1351|1336|1331|1305|1348|1310|1344|1350|1396|1390|1395|1424|1381|1376|1426|1433|1393|1341|1340|1346|1330|1310|1315|1305|1303|1274|1238|1187|1191|1209|1195|1218|1201|1207|1233|1225|1195|1210|1250|1262|1289|1293|1276|1276|1285|1288|1243|1222|1272|1268|1282|1270|1285|1305|1324|1322|1308|1304|1236|1286|1282|1329|1302|1265|1317|1260|1255|1288|1262|1228|1232|1259|1242|1223|1215|1195|1095|991|989|900|920|931|910|905|895|895|931|990|992|939|1002|1024|1055|985|992|1062|1146|1195|1180|1153|1174|1205|1168|1183|1144|1073|1103|1166|1202|1195|1208|1230|1201|1190|1173|1091|1130|1143|1084|1105|999|1128|1155|1191|1300|1209|1154|1105|1192|1135|1171|1193|1319|1275|1251|1289|1472|1600|1668|1620|1655|1600|1586|1565|1570|1611|1605|1672|1710|1683|1751|1832|1819|1766|1782|1710|1729|1698|1663|1670|1757|1665|1666|1724|1760|1786|1828|1817|1809|1810|1789|1745|1760|1773|1700|1739|1674|1699|1715|1620|1692|1690|1560|1613|1617|1628|1655|1596|1628|1611|1557|1523|1510|1424|1450|1488|1495|1538|1580|1550|1637|1580|1600|1700|1715|1690|1730|1697|1688|1704|1700|1598|1673|1641|1626|1630|1675|1677|1744|1745|1743|1673|1690|1650|1557|1525|1517|1457|1483|1502|1583|1554|1480|1455|1341|1310|1327|1345|1271|1290|1300|1256|1220|1096
08728|11910|/equities/levinstein-prop|TA125|3084|3066|3087|2984|2985|2964|2890|2908|3019|2993|3017|3000|3071|3071|3071|3071|3071|3051|2836|2920|2920|2920|2920|2880|2750|2750|2725|2655|2655|2655|2670|2670|2670|2639|2600|2596|2603|2603|2603|2603|2650|2600|2525|2525|2500|2500|2510|2513|2564|2524|2451|2500|2500|2500|2497|2497|2515|2408|2410|2413|2413|2438|2438|2438|2450|2399|2300|2300|2300|2318|2318|2318|2425|2425|2425|2425|2500|2570|2570|2555|2581|2581|2450|2379|2379|2379|2379|2380|2380|2516|2516|2525|2323|2419|2430|2233|2233|2233|2462|2430|2430|2337|2337|2337|2377|2384|2383|2383|2185|2185|2100|2100|2150|2046|2080|2080|2080|2080|2080|2080|2080|2080|2081|2010|1998|2133|2295|2300|2286|2286|2280|2280|2233|2200|2160|2160|2160|2160|2160|2160|2200|2222|2222|2222|2201|2230|2226|2226|2135|2110|2025|2339|2374|2429|2429|2429|2429|2429|2480|2480|2480|2425|2423|2423|2424|2521|2512|2548|2488|2488|2544|2575|2499|2484|2491|2405|2460|2450|2445|2451|2513|2558|2558|2611|2611|2637|2637|2709|2780|2773|2773|2739|2739|2727|2731|2700|2720|2730|2730|2603|2585|2530|2530|2530|2569|2500|2510|||||||||||||||||||||||||||||||||||||||||||||
08729|24045|/equities/liveperson?cid=24045|TA125|3270|3441|3753|3648|3630|4320|4190|4363|3982|4640|4679|4467|4311|4706|4840|5070|5219|5192|5130|5126|4365|3935|4243|4285|4125|4032|3851|3274|3364|3335|3298|3323|3515|3376|3301|3453|3492|3482|3616|3686|3777|3558|3733|3561|3357|3224|3219|3254|3318|3485|3435|3102|3507|4475|4555|4805|4815|4783|4905|5172|5174|5382|5478|5048|4778|5247|4935|5002|5244|5098|5101|4871|5015|4670|4585|5164|5231|5135|5035|6213|6079|6366|6610|6974|6905|7315|7290|6881|6732|6359|6418|6742|6300|7427|7688|7358|7544|7328|6851|7140|7037|6768|6428|6192|6050|6016|6093|6270|5846|6368|6360|6411|6232|5852|5770|5470|5803|4628|4456|4618|4778|4890|4645|4900|4725|4920|4910|4780|4296|4715|4826|4432|4662|4265|3875|3672|4073|4149|4159|4036|4230|3887|3929|4079|3897|4219|4501|4522|5035|4570|4295|4074|3727|3926|3772|3807|3804|3751|4423|4558|4547|4565|4390|4122|3877|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08730|11037|/equities/magic-sftware|TA125|2737|2804|2934|2877|2949|3060|2769|2909|2908|3045|3328|2973|2925|2741|2788|2951|2947|2589|2455|2498|2437|2380|2450|2349|2348|2339|2317|2208|2250|2263|2255|2400|2421|2357|2315|2393|2388|2287|2220|2109|2276|2193|2195|2102|1969|1958|2048|1943|1942|1960|1945|1935|1901|2000|1960|1932|1871|1824|1925|1905|1850|1912|1753|1781|1775|1790|1707|1730|1756|1803|1795|1690|1783|1790|1830|1719|1616|1639|1680|1787|1742|1724|1713|1760|1843|1967|1999|1887|1861|1882|1889|1750|1757|1819|1901|2022|2209|2149|2261|2304|2257|2255|2201|2231|2295|2464|2297|2335|2200|2361|2385|2470|2523|2407|2615|2504|2483|2538|2366|2314|2391|2177|1943|1985|2033|2098|2130|1960|1880|2148|2065|1931|1699|1580|1524|1489|1650|1507|1547|1518|1563|1468|1510|1429|1850|1707|2038|2138|1920|1627|1632|1574|1509|1758|1819|1984|2031|2060|2347|2240|2116|2330|2610|2242|2010|2228|2427|2570|3122|3287|3386|3081|2800|2440|2612|2140|2521|2643|2318|2230|2273|1510|1346|1150|979|930|924|924|947|879|855|929|930|976|986|955|971|926|910|904|848|812|863|913|789|830|832|858|927|888|985|903|915|901|917|968|1029|764|689|683|655|668|684|628|661|662|876|831|707|728|712|701|754|770|804|753|728|669|659|639|639|626|651|626|641|661|657|671|674|684|669|542
08731|11038|/equities/malam-team|TA125|9800|9800|9678|9500|9522|9753|9269|8950|8607|8304|8133|7589|7432|6955|6690|6693|6760|6200|6188|6717|6936|6936|6957|6499|6450|6450|6450|6534|6601|6601|6683|6417|6423|5790|5754|5828|5899|5917|5917|5917|5548|5760|5750|5550|5555|5555|5555|5555|5550|5380|5729|5899|5892|5850|4950|4671|4750|4398|4400|4246|4400|4647|4647|4647|4646|4646|4567|4597|4664|4356|4151|4190|4533|4581|4581|4525|4977|4977|4977|4907|4907|5028|4900|4829|4794|4600|4400|4259|4259|4146|4146|4250|4511|4500|4714|4780|4851|5067|5067|5000|5109|5109|5225|5227|5614|5574|6021|6000|6158|6160|6160|6160|6259|6375|6375|6519|6707|7040|6672|6876|6895|7000|6700|6880|7010|7000|7017|7831|8041|8041|8794|8794|9111|9254|9246|9246|8994|8951|9200|9024|9099|8800|9100|9630|10430|10440|10250|10150|10170|10120|10000|10110|10750|11090|11090|11940|11980|11990|11970|11970|12050|12050|10880|10300|10300|10250|10160|9737|9875|9747|9915|10840|10840|10780|10770|10630|9993|9863|10550|10100|9844|9815|9985|10100|9842|10580|10270|9915|10120|10390|10380|11250|10960|10760|10080|10210|10120|9810|9754|9864|9072|8726|8529|8998|9397|9489|9312|9108|9501|9293|10200|10010|10260|9956|9878|10170|10990|10510|10620|9804|8990|8033|8263|8231|8028|7881|7485|6600|6708|6814|6772|7434|7212|5912|5822|5642|5653|5838|5904|5844|5857|5898|6030|5831|6079|6149|5239|6037|6812|5573|4905|4889
08732|10938|/equities/matrix|TA125|2085|2100|2142|2105|2070|2094|2040|2052|1987|2058|2025|1940|1895|1879|1851|1892|1834|1783|1800|1807|1800|1788|1846|1867|1889|1910|1900|1860|1908|1892|1939|1933|2012|1953|1945|1886|1890|1859|1883|1842|1847|1793|1849|1813|1794|1822|1769|1771|1870|1879|1825|1728|1769|1796|1733|1702|1676|1686|1672|1714|1683|1698|1718|1735|1763|1728|1695|1707|1720|1683|1744|1614|1666|1602|1606|1704|1666|1580|1676|1694|1696|1709|1706|1700|1570|1571|1528|1591|1562|1465|1542|1503|1580|1534|1534|1576|1632|1627|1619|1654|1634|1629|1744|1645|1784|1801|1850|1841|1820|1818|1796|1787|1759|1754|1799|1761|1815|1899|1902|1920|1922|1934|1976|1886|1874|1984|1983|1945|1850|1912|1928|1857|1980|2040|1952|1862|1819|1698|1695|1771|1950|1845|1815|1818|1886|2005|2112|2060|2087|2033|1928|1980|1938|2029|2030|2119|2079|2026|2105|2213|2218|2192|2299|2217|2138|2071|2065|2031|2216|2155|2087|2249|2252|2229|2286|2145|2020|1950|1906|1903|1955|1953|1906|1881|1937|1996|1976|1940|1974|1995|1935|1948|1945|1906|1967|1929|1936|1988|1948|1921|1894|1941|1960|1948|1840|1900|1901|1885|2005|1860|1922|1916|1872|1925|1942|1955|1885|1810|1786|1737|1723|1705|1750|1688|1692|1674|1678|1561|1638|1585|1619|1618|1593|1573|1492|1409|1455|1488|1456|1380|1389|1359|1361|1251|1271|1333|1365|1297|1312|1272|1248|1226
08733|1166586|/equities/max-stock|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08734|11041|/equities/maytronics|TA125|700.3|722.8|718.2|728.3|728.3|736.1|764.9|763.9|733.8|745.8|752.5|740|742|727.8|666.5|687.1|686.1|695.1|720.2|666|656.2|634.1|664.3|669.8|654.2|609.4|589.1|607|624.6|608.7|637.9|616.7|660.4|638.4|623.2|613.2|603.5|583.9|581.8|581.7|571.2|547|571.3|517.3|488.4|493.5|523.5|523.9|525.1|519.5|481.5|458.4|450.4|454.7|461.9|438|434|438.9|434.5|436.4|445.9|444.8|442.7|441.2|434.5|452.3|405.2|406.5|382|401.1|427.4|402.6|399.2|426.5|416.4|383.6|294|285.8|307.5|317.5|311.2|338.4|303|305.7|292.8|287.2|286.4|265.1|286.1|247.8|257.6|263.1|243.2|245.3|254.2|255.7|259.5|259.1|259.7|286.7|291.5|288.8|278.8|275.1|293.6|296.8|268.5|263.4|262.8|259.6|232.4|231.5|233.3|227.8|234.9|242.1|251.6|244.7|260.8|253.5|238.2|255.4|265.5|249.9|252|261.6|252.4|238.8|232.8|263.5|275|270|276.9|281|283.4|282.3|271.2|249.5|247|274|270.4|233.9|226.7|226.2|256.6|280|279.9|262.7|269.4|266.4|266.4|249.1|270.2|289.9|295|295.9|293|297.6|303.1|310|312.1|316.7|334|302.9|286.4|299.9|305|329.9|355.1|368.5|364.5|388|384.4|368|399.8|418|416.9|414.3|404.5|367.6|403.9|429.9|417.3|426.2|421.8|452.5|457.5|409.4|385.9|370.6|352.2|361.3|357.2|378.1|377.5|382.1|372|366.7|362.3|363.6|350.1|300.7|338.1|358.7|350.6|391|389.2|392.8|436.1|420.2|447.6|466.9|487.1|482.9|479.2|514.5|562.7|585.5|576.3|522.6|499.3|468.2|449.1|435.8|468.8|453.9|430|372.5|416.3|381.8|402.6|402.2|390.6|389.9|403.5|391.2|420.4|442|438.3|406.3|415.5|419.1|425.1|426.4|424.2|463.6|438.9|450|482.5|477.1|460|382.4
08735|102938|/equities/mediteranean-ltd|TA125|479.8|481.3|493.8|501.2|500.7|510|526.7|499.2|485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08736|11942|/equities/mega-or-holdings|TA125|1293|1294|1301|1281|1295|1261|1300|1222|1194|1199|1184|1170|1168|1145|1161|1186|1201|1202|1250|1200|1201|1220|1225|1191|1156|1174|1149|1197|1211|1174|1195|1226|1168|1158|1100|1100|1148|1052|1052|1010|1010|1030|1033|966|965|957|901|901|939|891|842|824|824|824|825|832|832|832|856|941|870|873|841|858|857|848|925|834|789|789|739|723|723|723|689|662|662|662|662|649|649|634|624|624|624|624|624|635|635|610|643|668|668|668|668|663|644|665|665|665|665|647|647|632|683|683|683|683|683|683|683|644|644|644|644|657|633|633|633|633|633|633|633|633|633|634|634|634|623|623|600|599|594|617|594|591|594|594|594|594|614|614|631|629|710|711|733|733|733|733|727|745|745|745|762|792|791|800|832|832|832|798|832|810|810|843|843|831|831|817|832|832|843|881|911|825|829|829|872|863|858|837|795|820|817|806|742|731|731|731|723|693|684|671|664|649|652|652|666|662|656|649|649|638|619|602|574|562|574|594|648|668|655|668|694|698|705|709|717|721|693|570|574|592|588|505|489|449|474|435|441|424|396|388|371|359|359|359|359|359|359|359|356|352|320|320|332|332|327|316|307|307
08737|10936|/equities/melisron-1|TA125|9010|9231|9205|9379|9420|9131|9294|9400|9247|9317|9404|9254|9177|9337|9200|9342|9548|9665|9353|9391|9020|9450|9135|8864|9373|9347|9449|9349|9672|9700|9700|9699|9246|9171|9000|8848|9131|9450|8909|8855|8824|8428|8290|8270|7727|7675|7861|7880|7994|8100|7698|7556|7554|7579|7798|7709|7818|7735|7747|7740|7795|7619|7599|7414|7335|7498|7176|7164|7155|7070|7005|6813|6913|6515|6876|6848|6735|6527|6743|6800|6414|6482|6452|6557|6502|6060|5890|5717|5921|5625|5832|5805|6019|5809|5940|6126|6162|6527|6423|6300|6669|6499|6823|6350|6685|6870|6967|6989|7121|7108|6559|6400|6697|6571|6688|6717|6760|6809|6910|6668|6648|6590|6621|6110|6000|6319|6177|6015|5623|6178|5873|6146|6354|6540|6254|5872|5589|5247|5499|5710||5907|6286|6051|6867|6945|7322|7033|7253|7163|7027|6927|7236|7486|7740|7834|7885|7762|7867|8041|7917|7735|7619|7555|7664|7793|7664|8101|8149|8174|8364|8758|8572|9234|9273|9208|9084|9310|8938|8452|8500|8567|8783|8574|8696|8996|9233|8375|8915|8903|8364|8464|8075|8099|8058|7959|8306|8186|8174|7795|7803|7710|8024|8330|7555|7788|7908|7920|8462|8406|8465|8549|8560|8418|8773|8699|8495|8565|8855|8954|8552|8479|8571|8477|8428|8451|8362|7943|8312|7913|8450|7949|7483|7308|7768|7614|7403|7161|6858|6465|6434|6270|6538|6871|6812|7288|7369|7111|7317|7160|6888|6755
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08739|10937|/equities/menora-mivt-hld|TA125|4102|4150|4200|4290|4260|4296|4250|4300|4278|4261|4088|4003|3997|4042|4109|4265|4370|4330|4278|4246|4226|3975|4097|4173|4367|4422|4235|4069|4096|4085|4166|4165|4197|4148|3863|4033|3995|4010|4141|4295|4155|3926|4119|3877|3715|3642|4102|3925|4227|4146|3878|3898|3870|3776|3812|3736|3800|3850|3904|3865|3670|3662|3613|3596|3624|3562|3289|3417|3458|3453|3388|3451|3449|3133|3208|3289|3169|3109|3093|3016|2899|2820|2789|2843|2575|2308|2240|1987|2206|2099|2103|2333|2135|2202|2359|2450|2347|2245|2417|2600|2798|2767|2794|2560|2930|2945|2893|2967|2980|3080|2865|2757|2572|2589|2578|2676|2873|2897|2942|2935|3203|3027|3006|2862|2830|3025|3012|2999|2634|2855|3022|3126|3620|3590|3071|2945|3013|2789|2888|2700|2946|2601|2602|2485|3000|3441|3708|3833|3894|3707|3498|3596|3608|3807|3895|4087|4278|4265|4501|4639|4575|4432|4720|4528|4472|4342|4490|4556|4813|4673|4517|5128|5180|5481|5270|5120|5042|5049|4895|4729|4840|4926|4845|4770|4866|4954|4700|4602|4552|4642|4236|4500|4156|4299|4285|4260|4410|4286|4328|4338|4128|4401|4400|4710|4380|4703|4470|4331|4862|4580|4957|5418|5400|5246|5549|5350|5144|5068|4830|4860|4719|4650|4800|4784|4902|4860|4840|4300|4350|4100|4179|4247|4443|4353|4431|4210|4385|4276|4311|3935|3853|3866|3950|4065|4305|4488|4189|4294|4393|4101|3842|3680
08740|10934|/equities/migdal-insurance|TA125|567.9|567.3|576|586.6|589.6|578|592.6|598.6|578.7|584|572|556.9|562.7|570|571.7|590.4|603|596.5|597|600.6|625.9|592.7|612.4|617|611.4|600.1|594.1|616.1|605.7|598.5|598.4|581|589.6|582.2|577|555.2|536|544.7|546|576.2|581|577.7|596.8|579.5|574.1|576.3|601|585.1|605|612.4|587.1|588|586.2|579.4|586.9|572.5|580.5|574.7|592.4|594|596.4|583|596|587.5|575|580.3|543|552|552.2|587.3|570.1|587|598.2|585|592|571.6|543|530|522.4|529.4|535.9|509.6|472.2|483|458.1|438|442|403.2|408|377.9|390.8|405.9|381|379.6|372|391.6|467.9|453.9|480|520|550|505.5|525.1|504.5|527|526.9|547.2|564.1|565|584.3|571|529|549.9|523.6|506|510|542.7|549.5|558.3|552.2|592.3|538.5|533.7|518.4|499.9|525|505|518.9|468|505.5|518.6|518.1|551.3|553.3|531.1|505|485.7|462.5|457.7|455.4|491.9|480|491|472.4|548|585|595.1|593.4|624|592|570|619|614|612.4|624.2|608.2|606|615|636|666.5|652.1|640.8|649|628|614.8|613.5|616|627|674.3|649|665.4|726|731.1|743.9|749.8|722.2|745.9|747.7|739.7|725.5|747.5|758.2|739.5|742|752.5|750|747.5|695|713|718|670|698|689|680|695|690|710|648|636|666.9|656|617.7|641|680|659|661|641|685|745|702.9|759|750|766|744.5|763.1|786.1|790|800|788.7|755|765|703|723|737|750|730|703.5|698|663.4|637|643|619|630|623.8|624.6|597|592|608|637.1|626.1|604|600|570|585|607.8|612|610|617.9|650|590|547|540
08741|10922|/equities/indus-building|TA125|616.9|627.5|648.6|643.3|654|670.3|658.5|660|624.3|604.3|583.7|577.8|575.4|556.5|559.2|566.7|571.4|580.9|581.1|569.9|558.2|524.6|543.4|552.6|544.1|553.6|557.9|563.7|563.4|559|556.1|565.9|530.6|524.3|519.8|508.7|502.9|516.6|526.7|515.3|504|513.4|522|509.5|522|503|510.3|494.2|466.7|458|478.7|495.6|485.5|487.9|460.5|455.5|456.5|457.2|486.4|481.1|495|484.6|477.4|476.8|471.6|496.2|469.4|455.9|446.3|414.8|414.3|401.5|417.5|447.8|457.7|454.3|475.1|458.2|458.7|462.4|460.7|464.9|446|439.1|410.9|406.4|411.2|416.1|411.8|406.7|397.6|416.5|406.7|412.7|422.4|418.3|408.6|392.4|415.2|391.4|419.1|408.3|416|444.6|477.4|478.7|488.6|503.8|511.8|519.1|508.6|500.4|476.1|468.3|485.3|476.6|492.7|510.9|529.9|538.4|535.7|531.2|528.2|523.4|526.2|530.5|521.1|509.2|464|504.8|515.8|541.2|578.1|548.3|511.9|495.1|496.9|492.4|487.2|508.4|531.3|498.4|516.1|482.2|576.2|594.6|613.1|618|632|628.8|619.1|604.4|618.6|634.2|620.8|631|639.3|639|646|662|640|654.4|662.3|638.5|590.2|563|604.1|615.4|697.8|673.9|658.9|676.9|677.7|769.9|751|739.1|725|742|769.4|721.5|725.5|727.1|711|731.6|750.2|757|705.6|660|662.6|677|672.1|671.1|656.3|641.5|603|622.9|629|598.1|597.2|596.3|590.7|587.3|594|563.6|552.6|580|529|521.1|566.1|535.7|573.7|580.7|587|573.5|623.4|618.7|617.4|618.5|621.1|613.3|620.6|620.2|620.9|611.9|604.9|625.1|646.5|680|684.5|661.7|640|660.1|655|653.3|631.1|626.3|660.7|662.3|646.5|612|602.4|578.6|541.1|561|586|632.7|585|616.4|662.6|640|595.3|532.2
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|4631|4587|4610|4601|4640|4645|4780|4500|4350|4325|4300|4290|4424|4299|4299|4308|4404|4427|4474|4492|4386|4364|4408|4460|4310|4180|4080|4140|3935|4010|4039|3919|3974|3944|3845|3881|3892|3960|3921|3932|3850|3751|3820|3750|3648|3650|3793|3809|3890|3826|3725|3616|3660|3672|3590|3585|3763|3750|3880|3788|3899|3770|3899|3830|3980|3982|3925|3830|3830|4030|3981|3889|3959|3904|3726|3716|3708|3500|3615|3510|3685|3660|3600|3550|3475|3260|3285|3111|3115|3230|3200|3100|3100|2973|2857|2965|3006|2985|3015|3036|3154|3096|3141|3176|3335|3390|3376|3360|3370|3449|3342|3286|3330|3015|3058|3160|3314|3250|3290|3303|3359|3212|3040|3013|2903|2970|3080|3018|2689|3050|3085|3044|3326|3304|3060|2953|3176|3150|3249|3253|3400|3175|3035|3099|3314|3615|3649|3589|3620|3601|3550|3500|3570|3579|3550|3610|3745|3609|3733|3775|3754|3840|3930|3710|3648|3565|3640|3605|3840|3506|3514|3687|3710|3785|3821|3900|3770|3840|3905|3775|3766|3763|3630|3618|3400|3566|3540|3351|3375|3396|3258|3344|3225|3273|3245|3070|3050|3130|3100|3073|3000|2792|2898|3005|2950|3041|3040|3275|3351|3178|3325|3460|3451|3490|3570|3460|3535|3502|3541|3312|3501|3480|3390|3390|3535|3422|3590|3480|3567|3554|3560|3466|3300|3094|3085|2949|3080|3138|3133|3176|3175|3201|3020|2900|2980|2990|2939|2880|2930|2770|2750|2385
08743|10940|/equities/naphta|TA125|2554|2589|2603|2585|2650|2790|2612|2583|2550|2484|2412|2438|2471|2459|2394|2405|2404|2404|2428|2390|2342|2225|2406|2405|2395|2359|2294|2272|2268|2248|2234|2200|2241|2217|2162|2121|2108|2180|2134|2068|2037|1985|1970|1872|1827|1795|1922|1876|1900|1914|1967|1932|1889|1867|1790|1777|1826|1826|1867|1811|1735|1780|1775|1756|1785|1783|1689|1774|1788|1768|1724|1602|1584|1531|1571|1551|1482|1420|1443|1504|1494|1459|1464|1460|1402|1358|1315|1207|1284|1262|1213|1244|1236|1250|1274|1269|1241|1202|1232|1280|1260|1248|1261|1372|1342||1392|1351|1382|1390|1311|1332|1309|1219|1263|1240|1248|1251|1245|1288|1283|1270|1166|1035|1058|1110|1049|1113|1035|1164|1152|1111|1139|1055|962|902|892|839|816|847|941|914|833|877|1044|1081|1127|1103|1153|1090|1067|1083|1082|1103|1114|1170|1218|1247|1299|1291|1298|1283|1241|1252|1246|1283|1305|1262|1302|1287|1274|1250|1301|1361|1327|1398|1371|1381|1424|1435|1424|1425|1453|1574|1612|1639|1543|1407||1450|1370|1283|1248|1164|1263|1267|1287|1205|1206|1199|1204|1257|1336|1275|1231|1176|1127|1137|1295|1228|1332|1356|1361|1356|1349|1404|1357|1385|1404|1392|1442|1364|1410|1497|1461|1495|1495|1182|1134|1132|1091|1159|1121|1128|1127|1093|1118|1172|1148|1232|991|953|992||869|924|914|955|1033|1018|1055|1059
08744|1173275|/equities/nayax|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08745|12104|/equities/neto-malinda|TA125|2880|2880|2880|2712|2712|2650|2700|2708|2708|2707|2673|2710|2734|2740|2690|2590|2663|2510|2600|2566|2551|2560|2550|2550|2541|2637|2660|2549|2539|2534|2525|2521|2480|2480|2458|2358|2250|2237|2181|2107|2227|1910|1775|1850|1850|1950|1950|1960|1950|2064|2089|1853|1900|1900|1803|1854|1854|1854|1854|1873|1972|1938|1935|1810|1810|1850|1850|1850|1847|1897|1955|1938|1801|1801|1771|1800|1722|1580|1601|1590|1550|1813|1971|1971|1971|1971|1829|1850|1900|2000|2110|2110|2159|2159|2106|2105|2100|2100|2063|2200|2250|2337|2200|2200|2245|2300|2292|2160|2349|2208|2378|2200|2393|2653|2700|2780|2800|2800|2402|2401|2402|2500|2770|2770|2777|2800|2800|2800|2800|3300|3300|3300|3400|3499|3500|3500|3500|3500|3500|3752|4080|4080|4080|4080|4080|4100|4170|4199|4199|4020|4000|4322|4322|4322|4345|4335|4153|4153|4760|4760|4760|4778|4587|4100|4300|4300|4300|4300|4432|4070|4274|4299|4450|4529|4529|4440|4460|4075|4135|4100|3980|4095|4095|4122|4320|4493|4499|3333|3000|3250|3195|3080|2959|2864|2864|2784|2693|2927|2791|2801|2801|2801|2801|2801|3077|3000|3000|3100|3381|3675|3667|3749|3749|3749|3749|3749|3899|3649|3395|3299|3128|2940|2720|2672|2804|3245|3510|3650|3750|3587|3361|3799|3799|3799|3502|3628|3900|3900|3900|4050|4050|3723|4190|4190|4306|4199|4444|4000|3195|3169|3169|2680
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|13600|14900|15380|15650|15670|15360|14700|14540|14050|14270|14260|13700|13730|13400|13770|14370|14630|13660|13960|14150|14100|14020|14040|13780|13550|13460|13340|13900|14720|14000|14530|14210|14590|13990|13750|13880|13680|13790|13360|13350|13840|13530|13980|13910|13330|13220|13420|13670|13510|13580|13420|13190|12790|12670|12490|12680|12760|12940|13370|13470|13310|13650|13320|13250|13380|13530|13600|13750|13700|13080|13200|12200|12530|12800|13030|13000|12600|12640|12950|13120|12120|12810|12820|13320|12990|12790|12580|12500|12600|12450|12400|12720|11980|14280|13520|13610|14500|14170|14630|14170|14800|14600|14500|14170|14580|14610|14350|14280|14620|14710|14540|14150|13720|13250|13100|12820|13490|13200|13560|13450|13140|13200|13150|12960|12790|12400|12550|12660|12070|12710|12530|12970|13400|12390|11970|11200|11760|11070|11000|11300|11080|10700|10550|10170|11290|12300|12650|12460|12580|12250|11690|11450|11300|11870|12160|12700|12720|12600|12800|13150|12480|12760|12850|12760|12440|11560|11940|12180|12830|12260|12180|12400|12830|12590|12480|12500|12370|12100|11600|11100|11780|11700|12020|11660|11820|11790|11650|11650|11220|11310|10910|10780|10610|10250|10720|10460|11100|10900|10090|10370|10200|9911|10610|10830|10730|11160|11440|11400|12060|11210|12100|12130|12100|11920|11950|12200|12650|12250|11800|11590|11580|11140|11020|11030|11620|11840|12300|11760|11950|11410|11510|11540|11540|11300|11220|11190|11750|12280|11850|11350|11280|12060|11880|11220|11330|10800|10950|9990|10370|10700|10220|9270
08747|11047|/equities/nova-measuring|TA125|3583|3637|3603|3500|3722|3908|3969|3899|3909|4109|3960|3894|3885|3885|3784|3916|3892|3753|3451|3328|3213|3082|2994|3170|3271|3237|3287|3100|3191|3111|3085|3140|3085|3154|3150|3306|3282|3130|3159|3160|3253|3235|3335|3379|3305|3389|3417|3517|3457|3462|3371|3353|3367|3319|3253|3206|3255|3208|3279|3387|3520|3468|3410|3340|3307|3421|3372|3374|3126|2966|3060|3000|2999|2888|2926|3022|2950|2998|2904|3002|2793|2892|2995|2987|3050|3059|2999|3054|3071|2894|3155|3161|3112|3597|3483|3267|3325|3470|3295|3188|3111|2729|2726|2806|3213|3270|3111|3158|3100|3370|3258|3222|3092|2850|2838|2905|3264|3171|3200|3207|3125|3143|2809|2847|2669|2677|2510|2462|2320|2587|2453|2434|2802|2285|2214|2078|2175|2193|2452|2326|2401|2271|2489|2395|2825|3070|3254|3231|3739|3368|3416|3680|3379|3526|3504|3722|3900|3415|3510|3460|3428|3120|3343|3435|3258|3481|3559|3471|3934|3510|3610|3680|3327|3001|3006|2985|3018|2694|2751|2735|2520|2496|2511|2328|2257|2111|2187|2023|2204|2104|2030|1826|1821|1896|2132|2161|2333|1913|1783|1845|1568|1607|1621|1830|1597|1670|1597|1642|1900|1884|2055|2205|2139|2113|2001|1994|1895|2030|1950|1738|1747|1808|1615|1779|2037|2127|2365|2500|2211|1761|1854|1627|1410|1139|1096|1124|1043|1142|1079|997|1023|867|849|801|641|556|516|527|540|480|391|410
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08749|11973|/equities/one-software|TA125|8854|8528|8379|8098|8151|8633|9180|8592|8000|7979|7896|7715|7303|7028|6977|7090|7365|7180|7000|7165|6771|6497|6976|6746|6803|6856|6979|6873|6796|6978|6987|7042|6952|6544|6395|6280|6156|6407|6527|6767|6447|6499|6670|6525|6463|6458|6779|6890|6454|6435|6363|6781|6516|6505|6534|6481|6197|6189|6045|6002|5825|5686|5492|5355|5218|5214|5008|5042|4895|5082|5014|4641|4675|4727|4920|5075|4949|4690|4668|4805|4603|4732|4325|4383|4122|4098|4066|3974|4047|4191|4276|4239|4073|4014|4174|4305|4337|4022|4280|4566|4742|4396|4528|4860|4835|4911|4764|4920|4873|4900|4656|4650|4641|4081|4243|4418|4432|4528|4818|4894|4992|4879|4804|4311|4600|4910|4879|4465|4365|4481|3948|3532|3667|3578|3560|3409|3357|3300|3270|3450|3592|3646|3646|3372|3852|4276|4295|4361|4427|4330|4458|4499|4322|4322|4222|4524|4500|4525|4620|4700|4633|4632|4521|4166|3871|4158|4150|4362|4174|4337|4375|4386|4300|4338|4400|4399|4267|4067|4003|3809|3550|3488|3860|3548|3399|3032|2930|2792|2725|2725|2784|2643|2648|2587|2620|2411|2350|2300|2300|2342|2292|2060|2258|2108|2004|1992|2061|2100|2114|2079|2201|2428|2647|2404|2495|2480|2302|2014|2013|2094|1900|1959|1870|1684|1735|1809|1775|1450|1399|1358|1675|1815|1895|1967|1963|1724|1802|1827|1802|1717|1618|1583|1594|1569|1617|1696|1345|1400|1396|1432|1500|1536
08750|1043291|/equities/opc-energy|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08751|41400|/equities/opko-health?cid=41400|TA125|2850|2813|2853|2850|3290|3300|3159|3399|3315|3259|3145|2935|2739|2685|2791|3038|3070|2945|2940|3104|3083|3440|3747|3725|3840|3622|3630|3485|3878|4270|3494|3680|3031|3026|3013|3256|3045|3028||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08753|1168509|/equities/oy-nofar-energy|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08754|10954|/equities/partner-comms|TA125|3002|3080|3221|3251|3241|3128|3171|3070|3111|3083|3215|3090|3068|3015|3040|3277|3293|3192|3201|3188|3092|3120|3247|3348|3420|3273|2899|2906|2897|2932|3011|2890|2769|2686|2600|2624|2689|2903|2770|2686|2780|2690|2580|2368|2267|2297|2394|2440|2307|2204|2307|2342|2500|2481|2400|2475|2523|2205|2242|2241|2164|2040|2056|2110|2085|2080|2108|2173|2239|2190|2314|2238|2327|2376|2428|2465|2377|2232|2289|2234|2220|2257|2020|1986|2113|1999|1837|1726|1650|1615|1624|1410|1378|1306|1375|1569|1495|1560|1694|1791|1828|1757|1720|2130|2700|2800|2772|2725|2648|2749|2861|2950|2925|2847|2837|2952|3116|3204|3185|3060|3445|3436|3535|3366|3340|3462|3440|3609|3501|3888|4099|4102|4198|4177|4055|3846|3620|3580|3649|3790|3915|3910|3970|3815|4668|4905|4990|5200|5350|5130|5330|5370|5575|5591|5760|6370|6450|6370|6250|6369|6398|6570|6616|6600|6505|6648|6589|6687|6958|7061|6950|7399|7321|7125|7265|7200|7119|7225|7420|7730|7580|7676|7480|7139|7330|7150|6733|6843|6750|6553|6568|6496|6400|6180|6650|6482|6750|6264|6280|6100|6125|5950|6461|6430|6363|6649|6814|6533|6820|6760|7355|7650|7639|7900|8370|8206|8120|8370|9200|8750|8296|8070|7820|7746|7700|7531|7521|7670|7460|7185|7300|7250|7034|6951|6916|7106|7150|7400|7340|7343|7090|7150|7012|7300|7380|7065|6910|6930|6960|7246|7049|6847
08755|10955|/equities/paz-oil-company|TA125|53950|53870|54500|54400|54010|53330|53380|52950|52910|53760|53580|52890|53500|52690|52140|53410|53780|56310|55510|56050|56890|56000|56140|55350|55590|54880|55000|54830|54800|53670|56100|57500|58000|57450|56800|57900|55910|58910|57650|57730|57900|56420|57310|56230|56160|56500|58650|58740|58330|57040|56430|55250|55660|56030|56070|54230|56050|56290|56790|56900|58090|56220|55730|55810|56160|55100|55250|53200|56220|55580|56740|54740|55950|54000|53650|53130|52560|51830|52790|51730|52400|52400|49180|48410|46790|43380|44000|40370|39930|39890|38090|41230|42260|41410|42100|44840|43940|43790|44410|43750|45480|43550|43090|46570|48500|48960|51060|50640|52590|52570|50190|49460|50490|48440|48990|48890|49940|49710|49300|50970|48880|46290|45550|46250|44820|46100|45900|46960|44320|50680|49860|50380|52280|50750|48230|45580|47690|46650|44530|44810|47780|46110|47000|47500|49640|54180|57350|57500|55420|52800|53090|53000|57820|58910|58460|60680|60170|62010|62450|63630|63230|61000|65080|59610|61900|60790|60690|62270|63900|64820|61360|67430|67570|65890|67950|65800|63000|64300|61820|61530|60700|58300|57100|57000|57660|59150|59070|58020|58000|57870|56350|58400|56500|54230|53930|52880|53700|53390|52280|51720|51000|50570|51200|51130|51000|53000|53680|54680|54080|53730|56180|57230|55700|59380|58200|58990|57420|57600|55050|55500|54560|56090|54610|53350|55080|54050|56500|55490|56500|56450|57600|59270|58790|59200|59300|59300|58890|59460|57000|55850|55470|56500|55300|54680|54360|54780|52500|53100|55930|56830|55400|50660
08756|24046|/equities/perion-network-ta|TA125|10752|11211|11088|10698|11559|11370|11529|12279|12402|13155|12864|12447|12420|12474|12609|13029|13299|14490|13038|12351|11286|10410|10428|10623|10848|11538|11715|11661|13587|14292|14220|14334|13212|13116|13767|12147|11679|11253|11481|12870|14124|13356|13605|14085|12027|12408|12888|13887|14814|15183|14799|15522|14121|12621|13089|12381|11370|10809|10371|9684|10944|10668|9951|10281|11034|10974|12870|12261|13824|13740|10395|10080|10200|11016|11694|11409|11091|10773|9642|9057|8187|7761|7890|8268|8130|8121|8502|7773|6843|7062|6378|6138|5973|6207|5562|5118|5040|4785|4599|5094|4740|4710|4935|5244|4992|5259|5553|5484|5220|5583|5778|5817|5946|6108|6036|5610|5727|5733|5793|5391|5349|5064|4470|4410|4605|4602|4092|4197|4035|4416|5862|5904|5997|5799|5247|5154|5274|5313|5802|6099|6174|5988|5892|6324|6939|7134|7956|7671|7200|7182|7014|7143|6909|7209|7650|7770|8202|7056|7203|7413|7521|6669|7650|8094|8001|8028|7917|7773|8160|7662|7824|7707|8190|8367|8490|8430|7707|7254|7644|7500|7335|7185|7503|6840|7341|6603|6462|6285|6432|6645|6984|6045|5622|5256|5496|5238|4980|4905|4803|4905|4773|5145|5964|5994|5514|5961|5946|6276|7044|6744|7266|7980|7458|7062|7194|7230|7893|8661|8937|8733|9483|9084|9723|9258|10059|10977|11100|11394|10833|10698|10356|10029|9675|9033|9438|8409|8157|9081|9843|9522|9588|9321|9921|10065|10359|10941|10161|9609|8601|7746|7923|6597
08757|10953|/equities/perrigo-co?cid=10953|TA125|44890|50290|51760|49580|51160|54210|54320|57400|57000|57850|57200|54450|52650|53740|53970|53850|54980|55220|53740|53270|54630|52417|54796|55446|54996|53397|51117|47377|45527|46297|46057|44597|43907|44167|43697|44117|43617|42597|44257|45197|44737|46847|45927|46377|44447|43687|43297|41797|41447|43297|43297|43867|41717|42447|42427|42447|43367|42967|42607|42997|43197|43117|42317|41677|41287|39438|36778|38288|39058|41387|40297|38508|38798|40997|39977|39907|39788|40087|42907|44927|45467|45667|45457|46537|46197|44897|43497|44637|44287|43127|44697|46017|45197|46377|45727|44897|46847|45877|44647|41997|41007|40227|38988|38648|38298|39668|39927|40167|38958|39298|38218|38548|38878|39738|39018|35298|35128|36568|35278|37168|38088|37658|36218|37398|38598|36868|36898|36498|34078|34368|33838|33218|34448|35728|36248|35308|35828|34708|34458|33838|33798|33548|30748|30248|29918|30958|31878|31798|31328|29948|29888|29128|28318|28518|28868|30248|30108|29128|31398|30098|29978|27558|27548|26228|26838|26958|27558|26298|27028|26318|26508|26598|24548|23458|22599|22828|23678|23908|24098|22369|23198|22049|21779|22818|24308|23548|23558|23648|24408|23698|23898|22009|22059|21999|22219|21879|21919|21319|21369|22009|21889|22848|22249|22649|22728|22139|22449|22089|23988|23058|21999|21889|22419|21869|21889|21699|18729|18609|19719|18409|17969|17009|17169|15999|15879|15319|14199|15289|14959|14299|15019|15129|15319|14819|14949|14399|13649|13479|14029|13299|12909|11979|12049|11579|11179|10989|10699|10119|10849|10599|10939|10699
08758|10950|/equities/phoenix-ord1|TA125|1273|1298|1340|1392|1390|1400|1382|1347|1320|1321|1288|1213|1195|1221|1230|1255|1284|1270|1264|1276|1319|1315|1330|1369|1419|1433|1361|1389|1394|1413|1400|1317|1279|1270|1218|1237|1236|1209|1255|1330|1329|1282|1300|1254|1185|1212|1271|1222|1277|1259|1161|1165|1136|1110|1061|1054|1113|1115|1115|1112|1061|1116|1081|1056|1048|1048|988|1005|1002|1059|1042|1011|1014|965|996|998|872|876|857|815|834|838|808|807|715|703|695|597|654|615|620|652|591|601|673|698|731|742|788|839|847|830|858|848|880|914|938|949|943|930|894|891|892|907|879|927|1004|1040|1039|998|1036|1022|1036|985|980|974|916|896|854|945|936|966|1058|1061|926|894|879|839|795|804|868|808|803|799|997|1058|1094|1093|1141|1148|1064|1099|1055|1057|1053|1127|1179|1165|1225|1261|1240|1245|1247|1182|1200|1194|1202|1183|1290|1215|1230|1357|1360|1345|1273|1277|1300|1325|1266|1248|1246|1284|1271|1232|1260|1289|1260|1136|1140|1180|1149|1037|1001|973|958|910|955|925|930|964|951|884|951|963|970|1014|1000|1019|1127|1131|1225|1240|1236|1221|1254|1303|1300|1330|1255|1160|1136|1108|1183|1150|1189|1167|1136|1013|1043|1002|1000|1020|1000|1072|1047|947|969|1044|1065|921|915|950|982|901|968|1056|961|1100|1026|959||778
08759|10951|/equities/plason|TA125|14200|14760|13960|14150|14540|14540|14380|15120|14730|14950|14640|13860|13190|12980|12690|12820|13450|12600|11950|12170|11760|11930|12280|12530|13140|12410|12380|11670|11920|11830|12000|11700|11190|10910|10870|11000|11160|11600|11630|11620|11640|11730|11790|11770|11840|11970|11680|11550|12180|12620|12170|12540|12490|12300|11970|11900|11660|11780|11810|12470|12030|12660|11810|11860|11660|11590|11410|11540|11450|10970|10900|10380|10320|9986|10690|10840|10490|10100|10350|10520|10780|10550|9997|10230|10050|9964|9825|9528|9364|9301|9267|9486|8941|8715|9159|9180|9101|9068|9250|9500|9666|9819|9684|9580|10050|9816|10030|9929|9845|9976|9774|9910|9270|9019|9157|9191|9208|9010|8945|8959|8822|8896|8713|8335|8249|8611|8844|9126|8424|8707|8582|8518|9011|8986|8526|8329|8767|8578|8308|8314|8872|7860|7824|7789|8419|8661|9010|8523|8728|8436|7684|7591|7708|7814|7931|7864|8061|8144|8267|8511|8502|8260|8215|7920|7828|8032|7858|8079|8875|8888|8952|9335|9277|9558|8967|8719|8921|8723|9231|8601|8465|8681|8707|8711|8980|9187|9216|8760|9110|9210|9122|8912|8589|7733|8020|8133|8111|8320|7989|7915|7624|6744|7217|7633|7214|8415|7581|7780|8955|9142|9163|9070|9116|9210|9744|9750|8879|8702|8347|8294|8450|8440|8652|8689|8917|8420|8547|8219|8523|7766|7748|8039|7826|7559|7449|6759|7097|7074|7250|7224|7120|7331|7263|7177|7345|7238|7010|7257|7841|7498|7249|6401
08760|11994|/equities/prop-build|TA125|22830|23320|23750|24170|24560|24180|24720|25420|23960|24880|24130|23600|23000|22800|23190|24160|24260|23620|23960|22940|22770|23000|24380|25310|25150|24450|24080|23710|23540|23940|22900|22770|22780|22710|22190|20850|21240|22210|22570|22150|20910|20530|21010|20760|20440|19940|20890|20720|21820|21650|21310|20380|20410|21170|20070|19540|19880|20790|19890|19580|19370|19980|18040|17960|17850|19400|19010|19960|19150|18470|18500|17240|17570|16110|16380|15880|14970|15330|16320|16800|16620|16810|15670|15160|14440|14030|13840|13070|13440|12700|12380|12500|10860|11460|12830|13140|12850|12320|12990|12700|12560|12310|12750|12610|13660|14570|14310|14510|14280|14780|14750|15620|15210|14120|14970|15970|16020|15890|16530|17060|17310|17050|15450|14760|14140|14810|15340|17540|16350|17140|17960|18830|18890|17500|16380|16080|15060|14030|14060|15330|17060|16220|18870|16890|21210|24210|24130|22270|22300|21920|22360|24680|23130|24530|26800|31480|30830|31210|30710|32430|31550|32870|34000|31320|31800|31890|31900|31970|31180|31090|30850|33370|33390|34190|34120|33600|33040|31990|32070|31520|31280|32070|33220|35030|34180|33130|33140|31110|30520|30690|30400|29820|29680|29490|32830|30120|31400|29540|28490|27970|26490|27570|27540|26110|25320|26020|24130|26000|27590|26990|29200|29820|29530|29540|31610|31390|32110|34050|34150|32170|31000|30930|31340|28350|30510|31450|31600|28810|28870|27720|28540|28720|27450|28160|27020|27710|26230|28440|27030|27340|24150|23840|23720|24490|24810|27150|26460|26910|27540|26190|25000|20000
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125|17370|18000|18380|18320|18820|19310|19990|19010|19090|19990|20090|20240|20180|20010|20500|20990|20750|20200|19330|19090|19030|18000|18140|17880|19080|19080|19200|19100|19010|19100|19620|19250|19030|19040|18230|18000|18290|18880|18920|19170|18200|18010|17750|17410|17320|16900|17010|16260|17100|17470|17690|17750|17510|16360|16660|17000|16750|15450|14740|14740|14440|14330|14300|14290|13810|14000|13520|13330|13520|13870|13490|12720|12700|12850|12830|12900|12200|11710|11260|11500|11850|11640|12310|12630|12000|12050|11850|11660|11400|11480|11120|11350|10690|10000|9815|10410|11000|11010|11000|11470|11630|12120|12390|12050|13160|12840|12860|13150|12770|12890|12800|12800|13310|12850|13250|13440|13480|13620|13890|12930|12800|12640|12600|11770|12030|12650|12200|12510|12250|12910|12830|12170|12120|11800|11650|11100|11010|10300|10850|10900|11560|11320|10550|10300|11310|12620|12260|12100|12350|11760|11510|11710|12320|12200|12290|12920|13060|13170|13510|13750|13490|13400|12950|12690|11860|11910|12440|11670|11800|11380|11020|11730|11580|11800|10970|10420|10700|10020|10340|10090|9751|9680|9738|9892|9894|10210|9922|9652|9707|9776|9301|9216|9206|9249|9100|9094|9053|8821|9064|9201|9350|9128|9303|9350|8825|9119|8600|8997|9360|8999|9214|9595|9610|9259|9731|9698|9503|9093|8390|7874|7525|7446|7547|7545|7650|7412|7392|7085|7293|7281|7419|7132|7265|7321|7350|7150|6927|6753|6969|6680|7052|6556|7106|7236|7388|7005|6509|6272|6400|5499|5388|5473
08763|11062|/equities/ratio-par|TA125|408|410.4|416|404|400.8|408|408|389.6|383.2|374.4|388.8|382.4|390.4|398.4|380.8|390.4|389.6|390.4|364.8|342.4|348|352.8|376|352.8|388|381.6|408|388|383.2|336.8|340|328|328|311.2|306.4|297.6|298.4|304.8|309.6|290.4|288|284|275.2|266.4|264.8|273.6|272|285.6|276.8|267.2|272|270.4|257.6|265.6|245.6|259.2|260.8|264|272|272|265.6|268|279.2|287.2|268|272|268|276|283.2|283.2|281.6|267.2|278.4|284|294.4|301.6|288|268|276|280|288|248|253.6|237.6|219.2|225.6|226.4|213.6|220.8|208|197.6|211.2|212.8|204.8|198.4|200.8|215.2|232.8|229.6|233.6|241.6|232|248|236|253.6|260.8|272.8|278.4|276.8|279.2|294.4|280.8|272|262.4|283.2|276.8|286.4|298.4|292|304.8|293.6|330.4|297.6|260|252|266.4|273.6|285.6|272|304|290.4|286.4|294.4|266.4|262.4|264.8|210.4|180|212.8|253.6|300|284.8|287.2|279.2|327.2|332.8|326.4|314.4|338.4|300|284|304|320|324.8|320.8|328.8|352|354.4|378.4|364|352|413.6|454.4|448.8|440|437.6|436.8|480|453.6|475.2|524|484|477.6|492|447.2|430.4|418.4|412.8|411.2|436|405.6|384|339.2|332|353.6|342.4|352.8|376|345.6|322.4|305.6|369.6|352|272.8|268.8|266.4|284|211.2|192.8|170.4|164|170.4|182.4|177.6|174.4|165.6|123.2|118.4|113.6|107.2|112.8|109.6|105.6|96.8|96.8|98.4|100|103.2|104.8|104.8|102.4|96.8|101.6|100.8|97.6|95.2|96.8|104|94.4|71.2|70.4|66.4|66.4|66.4|68.8|49.6|52|52.8|53.6|56.8|55.2|40.8|40.8|40|40.8|32.8|31.2|32|32|32|32|32.8
08764|11064|/equities/reit-1|TA125|906.7|908.3|917.8|907.4|898.8|884|908.7|888|874.6|880|865|854.4|854.4|849.4|848.6|844.9|858.4|837.2|846.8|847.3|857|830|830.4|848.9|866.5|859.3|853.9|852.9|849.5|860.8|851.8|820|817.5|820|820|827.1|827|825.8|830.1|829.8|825.6|822.8|809.5|806.3|792|795.2|802.2|805.5|808.6|806.2|803.5|796.3|783|799.5|789.5|757.3|772|768|763.1|766.4|748|745|762.6|755.4|759.2|760|744.1|767|719.9|710|729|704.2|703.6|698|719.7|687|689.7|694.4|699.2|687.8|692|693.2|685|689|666|666.6|653|658.2|669|649.8|657.6|680|671.8|677.1|692.9|681.8|686.2|695.5|693|699.5|715.2|699.7|701.4|670|692.1|711.7|699.5|699.2|705.3|696.4|704.6|669|663.2|665.6|667.7|647|654.9|657.7|664.7|679.9|672.1|664.8|667.7|639.9|656|653.4|683|679|674|660.4|668.5|684|695|665.1|629.5|626.8|630.4|578.4|582.6|594.6|622|610.1|596.9|560|634.4|660.7|665.1|665.3|678.2|685|653.5|681|676.2|681|684.1|705|701.3|709.9|710.1|721.1|717|730.7|723.2|721|714|722.2|721.3|737.2|794.3|752|738.6|797.4|780|760.1|773.9|774.9|751|722.4|738.9|738.5|726.8|737.6|731|754|714.1|734.5|723.4|715.4|703.2|713.5|695.3|692.3|687.2|676.1|668.6|654.9|666|667.8|671.2|662.8|667.6|658|630.4|645.2|627.7|632.4|632.4|619.4|654.9|636|673.1|672.7|687.8|668.2|707.6|682.1|678.2|677.7|671.5|655.4|687.6|656.1|665.8|650.6|674.4|688.3|682|617|634.3|640|662|655.4|651.6|671.1|684.2|635.5|646.9|657.5|640.4|628|614.8|615.3|606.9|614|630.7|632.4|589.6|600.6|669.5|646.7|627.7|545.8
08765|1173540|/equities/retailors|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08766|11090|/equities/sapiens--international?cid=11090|TA125|2616|2673|2625|2589|2679|2758|2853|2885|2816|2786|2539|2458|2486|2579|2457|2529|2554|2579|2627|2672|2657|2529|2483|2431|2470|2304|2229|2278|2244|2330|2218|2141|2154|2135|2116|1978|1998|1965|1868|2024|2113|2096|2160|2136|1996|2024|2021|1953|1934|1939|1894|1838|1964|2006|2045|1949|2033|1943|1976|1942|1980|1905|1818|1804|1715|1812|1857|1744|1533|1660|1501|1510|1510|1609|1496|1399|1436|1421|1349|1362|1275|1320|1326|1487|1479|1435|1458|1455|1431|1405|1472|1559|1549|1549|1549|1495|1506|1507|1525|1580|1497|1548|1495|1500|1445|1305|1339|1339|1303|1303|1249|1160|1349|1537|1537|1489|1575|1587|1587|1587|1576|1576|1518|1496|1186|1083|1125|1280|1299|1367|1419|1290|1350|1155|1068|1026|1102|1150|1170|1305|1428|1436|1472|1364|1304|1289|1296|1261|1240|1228|1214|1243|1252|1293|1203|1195|1268|1246|1292|1374|1289|1383|1409|1433|1344|1401|1415|1524|1431|1363|1218|1147|1109|1064|930|860|881|849|872|875|907|890|938|907|910|909|834|926|978|856|818|830|806|919|917|1006|1063|1094|1134|1067|861|934|1181|1162|1083|1047|929|954|916|803|808|800|799|774|808|799|796|702|600|578|563|556|540|540|548|533|531|558|640|636|641|632|606|667|608|515|503|468|464|431|423|422|415|408|422|422|446|420|420|384|390|392
08767|11072|/equities/sella-cap-re|TA125|583.6|586.2|595|592.9|592.2|595|609.5|607|608|607.1|585|579|576.7|579|580.5|597.6|600.5|580|580.2|581.2|576.7|572|589.5|601.6|598.9|606.5|603|608.5|617.7|615.1|610.7|606.7|603.8|608.8|599|586.1|578.1|593.7|593.1|596.3|600.3|595.4|594|578.5|575.5|580.5|594.1|596.6|596|595.3|592.2|580.8|581.4|578.1|568|568.8|572.2|571.8|561.7|560.3|576.3|579.7|576.3|573|573|567.7|546.4|539.3|529.9|535.9|553.2|545.1|530|540|551.1|553.3|524.4|495.3|496|492.6|489.1|490.7|471.2|479.4|469.6|489.5|487.1|489.5|488.3|479.7|470.1|483.7|470.5|467.9|471.5|473|477.5|469.9|483.4|499.4|500.7|497.3|503.7|494.6|500.4|509.2|518.8|525|508|518.7|498.8|476.2|472.1|473.3|469.1|482.9|492.1|505.2|500.2|508.3|513.5|510.9|502.9|498.1|504|507|528.7|504.1|492.7|479.6|483.6|502.3|517.2|483.3|480.1|489.2|474|463|468.6|480.2|519.8|498|484.9|477.5|513.2|524.3|536.3|534.7|539.9|545.5|538.9|537.8|528.1|544.5|529.2|524.8|540.9|527.8|539|564.2|564|586.3|552|546.5|553|583.6|592.5|598.7|620.8|625.1|619.3|627.3|644.1|636|643.4|638.2|643.6|639.6|638|627|633.9|624.1|585|601.4|596.2|605.2|596.7|598.8|573.2|592.1|579.7|608.9|608.8|589.2|550|555.5|554.2|546.2|517.1|526|519.7|467.6|466.4|477.4|491|484.5|472.1|483|509.9|490.9|501.5|504.2|514.9|506.8|504.3|541.6|536.9|551|598.9|578.9|526.6|539.9|526|520.9|538.9|547.2|568.5|604.9|580.9|583|584.7|627.2|640.3|634.4|587.7|550.4|550|550|555|513.2|500|503.7|501.7|520|499|470|468.8|472.1|485.7|423|415|409.4
08768|945144|/equities/shapir-engineering-industry|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08769|10960|/equities/shikun---binui|TA125|915|906.8|914|896.5|906.8|924|859.2|869|840|857.2|840.5|810.7|820.2|814.9|821.9|849.4|866|858.8|841.1|833|827|792|825.3|835|841.5|870.8|859|845|820.7|825.6|837.3|821|827.8|822.6|834|827.3|835|836.8|865.7|880.9|865.3|831|848.9|823|803.2|805.2|807|787.4|822.1|816|787.2|765.4|762|760.1|742.3|740.5|756.9|748.5|763.8|765|744.5|747|770.7|742.6|739.6|749|700|735|748.9|755|738.3|710.8|741.9|695|683.3|738|644.3|608.8|642.6|658.2|647.3|641.2|620.2|633.1|607.8|560|540|514.8|548.7|502.2|520|557.7|521.5|530.1|555.6|545.6|548.7|543.1|603.9|616.5|615.1|629|599|596|638|654|673.3|682.5|700.6|717|643.5|636.9|657.6|649.9|653.5|679.9|637.8|658|680|665.8|668|660|653.1|624|636.8|639.9|662.5|725|661|692.4|710|721.1|759.6|748|689.9|638|712.4|667|699|632.2|680|607.5|627.2|672.9|729|791|821|840.8|864.8|845|802.6|837.1|835|876.2|855|923.7|928.4|940.6|978.1|998.6|999.7|1003|1015|984.9|984|989|921.3|949.4|999.4|957|978.8|1040|1056|1040|1030|975|980|951|927.8|880|873|844.1|845.7|857.4|885.8|893.3|905|815|811.7|815|798.1|788|785.6|776.7|774.1|752.4|786.6|746.6|747.5|751.6|734.7|694.3|711|730|718|715|689|697|755|728|760.7|801|820|744.3|777|771|746.7|734.9|745|715|732.2|733.5|727.3|742|736.5|733.5|761.1|770|674|645|669|689|652|666.8|684|650|670|647|647|645|647|630.3|620|579|608.1|634.1|658|650|663|689|604.4|594
08770|10958|/equities/super-sol-01|TA125|1300|1294|1353|1362|1385|1359|1379|1350|1340|1369|1401|1370|1311|1336|1333|1387|1395|1388|1375|1349|1357|1351|1361|1384|1350|1394|1440|1425|1511|1491|1524|1484|1498|1514|1462|1440|1441|1465|1484|1465|1437|1376|1344|1375|1315|1291|1369|1312|1344|1353|1340|1323|1300|1272|1260|1202|1215|1138|1123|1117|1186|1188|1199|1186|1200|1190|1139|1150|1120|1160|1100|1041|1102|1070|1092|1098|1160|1140|1064|1063|1045|1094|1066|1060|950|952|986|919|958|934|932|944|848|852|950|983|974|941|960|1100|1109|1059|1060|1130|1220|1276|1324|1325|1335|1342|1350|1290|1274|1275|1334|1392|1396|1430|1458|1401|1458|1378|1372|1340|1304|1381|1364|1416|1521|1598|1541|1564|1683|1759|1641|1505|1524|1431|1419|1405|1569|1478|1672|1650|1766|1927|1917|1866|1945|1965|1878|1946|1947|1992|2026|2031|2054|2016|2105|2096|2075|2104|2150|2030|2010|2082|2129|2038|2123|2148|2090|2185|2245|2227|2237|2199|2125|2203|2198|2129|2170|2257|2255|2238|2224|2245|2306|2220|2183|2180|2189|2275|2203|2164|2240|2250|2273|2242|2210|2200|2230|2060|2125|2169|2041|2220|2195|2220|2204|2221|2214|2207|2187|2202|2225|2235|2380|2430|2322|2338|2280|2169|2159|2140|2100|2057|2026|1940|1997|1907|1852|1894|1881|1920|1889|1806|1775|1741|1788|1700|1691|1700|1669|1619|1617|1591|1676|1656|1695|1500|1485|1486
08771|10961|/equities/strauss-group|TA125|6330|6227|6308|6354|6455|6445|6291|6241|6312|6322|6271|6310|6597|6618|6216|6503|6621|6583|6713|6812|6466|6580|6704|6451|6323|6350|6438|6228|6090|6168|6266|6015|6187|6009|5907|5665|5752|6189|6070|6102|6199|5996|5930|5848|5565|5561|5900|5880|5936|5969|5279|5347|5435|5321|5256|5220|5161|5114|5109|5111|4984|5018|5057|5047|5052|4930|4613|4695|4773|4770|4983|4750|4831|4723|4717|4552|4387|4275|4403|4451|4459|4460|4426|4428|4191|3950|3995|3660|3722|3584|3280|3512|3651|3590|3647|3869|3891|3756|3847|3830|4113|4180|4255|4451|4543|4440|4534|4616|4634|4638|4518|4350|4323|4175|4192|4300|4578|4598|4622|4636|4661|4622|4634|4670|4624|4810|4773|4900|4732|4765|4640|4630|4899|4726|4749|4419|4859|4412|4100|4370|4691|4399|4377|4700|4700|5161|5270|5267|5336|5195|5161|5088|5278|5185|5237|5443|5415|5440|5632|5815|5700|5536|5675|5341|5278|5485|5220|5170|5310|5341|5380|5476|5663|5857|5875|5754|5629|5599|5579|5534|5553|5626|5591|5705|5742|5810|5450|5440|5426|5435|5400|5403|5416|5370|5438|5340|5535|5502|5415|5455|5480|5203|5245|5292|5320|5280|5620|5500|5740|5624|5708|5662|5515|5500|5730|5519|5570|5825|5639|5545|5276|5344|5073|5330|5430|5321|5465|5655|5403|5338|5454|5270|5243|5141|5030|4998|4890|5031|4950|4971|5032|5100|4800|4625|4442|4545|4617|4476|4593|4534|4667|4503
08772|11074|/equities/summit|TA125|1232|1283|1384|1292|1180|1131|1174|1182|1170|1249|1231|1196|1207|1155|1167|1197|1199|1180|1131|1021|829|823|841|852|860|848|824|799|798|792|798|800|781|789|766|741|740|705|644|647|643|643|633|620|622|612|611|614|610|602|577|598|600|583|574|574|571|556|611|592|585|540|532|496|495|487|487|484|490|497|501|493|513|464|338|337|346|347|350|358|339|345|333|337|315|309|315|309|319|318|321|310|334|299|308|310|321|324|332|310|344|347|370|398|451|474|470|467|475|477|434|430|424|464|475|485|474|482|498|492|488|473|464|457|453|449|401|370|359|380|390|393|426|436|416|417|419|396|412|447|491|437|469|448|536|564|580|579|600|581|590|594|560|538|564|590|594|574|579|568|567|525|476|454|439|435|472|470|471|466|478|514|515|510|523|513|507|502|528|517|498|531|517|530|545|538|490|464|451|454|435|435|415|432|460|440|444|447|436|439|431|426|466|483|453|474|443|452|522|516|604|649|578|660|689|673|664|699|644|624|631|570|583|583|610|604|595|528|548|524|567|569|566|580|587|556|576|601|582|571|533|505|508|524|512|516|426|472|504|508|475|426
08773|942777|/equities/tadiran-hldg|TA125|2226|2149|2100|2149|2190|2250|2376|2140|2120|2108|2143|2060|2026|2026|1972|1972|1972|1906|1970|1834|1770|1871|2126|1933|1680|1680|1658|1573|1539|1448|1420|1362|1300|1300|1264|1202|1060|1020|1020|1000|1048|1048|1030|1030|1045|1045|1045|1045|1045|1025|1023|1046|1046|1046|1086|1086|1086|1086|1187|1073|1002|1002|1002|1002|1002|1000|1020|1020|1039|990.7|950.7|915.6|949.8|949.8|889|846.5|846.5|850.6|850.6|850|839.9|895|860|860|837.7|774.3|763|788.1|800|800|795|795|795|800|800.1|760|815.2|847|847|840|817.5|845|804.2|784.9|690|691.4|714.6|729|729|762.7|838.7|970|1040|953.1|991.1|1000|1070|1073|1073|1073|1073|1073|1073|1073|1073|1095|1116|1116|1120|1120|1120|1120|1120|1121|1121|1121|1165|1165|1166|1168|1250|1250|1250|1228|1263|1314|1314|1314|1314|1242|1301|1301|1488|1488|1484|1417|1358|1256|1255|1250|1250|1299|1276|1354|1402|1440|1440|1440|1430|1430|1460|1442|1379|1313|1248|1071|946.5|900|899.4|930|930|950|958.8|998|999|1004|1004|1053|1053|1053|1045|1087|1087|1036|1030|970|990.1|990.1|990.1|1002|1081|1041|1041|1041|1191|1230|1307|1341|1440|1404|1494|1480|1490|1450|1502|1449|1469|1500|1479|1428|1338|1193|1180|1224|1139|1157|934.9|870|939|923.5|903.1|883.8|800|800|800.5|748|799.7|888.4|700.5|784|814.6|773.2|853.7|855|903.2|1003|797|800|776.3|781|800|839.6
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08775|10963|/equities/teva-pharm|TA125|17610|17320|17450|17330|18170|18520|17130|17500|16800|17590|16930|16940|15460|15970|15680|15330|15340|14480|14110|13910|13950|13900|14130|14260|14270|13500|13190|13200|14190|14150|14240|13500|13480|13340|13560|13990|13980|13680|14150|13770|13920|14680|14400|14120|14130|14060|14130|14010|13920|14160|14370|14490|13670|13580|13980|13990|14250|14390|14320|14740|15230|14800|13910|14130|14190|13800|13780|14130|14090|14550|13880|13850|14270|15130|15750|15500|15340|15350|15940|15800|15810|15810|15340|15810|15900|15620|15900|15910|16010|16220|16340|16090|16090|16500|16780|15640|15650|15190|14590|14900|15390|15630|15180|15600|16200|17360|17110|17020|16580|16890|16400|16140|16380|17140|17090|16600|17020|16850|17240|17270|17200|16980|16750|15340|15880|15840|15000|15060|14070|15070|15340|14910|15040|14390|14020|13980|13310|13440|14150|14670|14880|14130|13940|13860|14650|15710|16240|16940|16780|16360|16300|17060|16700|17000|17050|17350|17000|16010|15710|16550|17040|17620|17460|17860|17180|17750|18350|18340|18820|18970|20220|20350|19430|19490|18620|18600|18240|18810|19000|18300|18290|18660|18310|18530|18930|19210|19360|19350|19780|20500|19810|19590|19370|18960|19050|18890|18600|18360|21110|21330|20730|20280|20000|20600|20090|20990|20950|21450|21920|22750|21920|23200|23030|23470|23490|23920|23180|22820|23100|22570|21620|21440|21500|21240|21840|21750|21460|21340|21430|20120|20030|20440|20000|20000|19760|19230|18700|18800|18980|19140|18900|19070|19350|19740|19300|19680|19670|20050|20720|20200|19340|19430
08776|10964|/equities/tower-semicond|TA125|2620|2764|3026|2997|3181|3376|3062|3099|2950|2800|2530|2483|2585|2221|2174|2132|2178|1946|2009|2010|1565|1357|1389|1445|1545|1643|1641|1712|1767|1778|1750|1765|1779|1769|1727|1638|1604|1644|1642|1640|1605|1620|1786|1772|1769|1725|1810|1870|2255|2320|2281|2240|2172|2340|2314|2432|2680|2468|2581|2554|2750|2379|2563|2601|2827|3107|3085|3156|3220|3182|3072|3014|3081|3333|3331|3275|3184|2947|3085|3228|3168|3384|3307|3433|3425|3458|3260|3505|3051|2894|3227||3652|3396|3756|3771|3921|3930|4306|4410|4770|4620|4874|5100|5600|5670|5385|5044|4684|4734|4785|4935|4125|3908|4006|4368|4935|4348|4268|3890|3852|3922|3482|3438|3446|3573|3562|3780|3604|4011|4178|4131|4436|3771|3610|3456|3789|3585|3690|3970|4260|3966|4118|4020|5408|5438|5706|5612|5889|6000|5883|6120|5580|5824|6069|6525|6570|6471|6885|7072|6994|7125|7140|6948|6645|6939|7042|7485|7762|7560|7600|7731|7770|7838|7604|7485|7440|7652|7758|7738|7830|8220|8070|8594|7428|7791|7806|7725|7677|7942|7748|7755|7682|8178|9066|8438|8355|8310|8264|8508|7875|8190|8385|8490|8100|8280|7972|7875|9015|7815|8535|8910|9135|8730|9570|9720|9240|9390|9915|8700|8025|7208|7380|6790|6975|6375|5830|5698|5745|5415|5626|5686|5738|5774|5674|5703|5715|5979|6090|5118|5253|5250|5289|5650|5010|6705|7440|7374|5565|3598|3372|2618
08777|1173975|/equities/veridis-environment-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|7.16|7.19|7.18|7.16|7.13|7.22|7.18|7.05|6.96|7.18|7.24|7.29|7.33|7.4|7.33|7.27|7.31|7.26|7.29|7.3|7.5|7.31|7.45|7.4|7.33|7.25|7.37|7.4|7.5|7.49|7.46|7.4|7.49|7.66|7.57|7.49|7.43|7.52|7.96|7.87|7.81|8|7.96|7.65|7.65|7.34|7.07|7.12|7.41|7.33|7.28|7.24|7.15|6.63|6.72|6.49|6.48|6.57|6.55|6.38|6.34|6.36|6.32|6.29|6.29|6.38|6.36|6.37|6.54|6.64|6.64|6.69|6.59|6.48|6.46|6.38|6.37|6.43|6.35|6.37|6.36|6.44|6.33|6.39|6.36|6.35|6.36|6.3|6.35|6.32|6.39|6.42|6.4|6.43|6.45|6.48|6.4|6.29|6.28|6.2|6.2|6.22|6.18|6.17|6.29|6.33|6.3|6.3|6.35|6.35|6.31|6.2|6.2|6.17|6.26|6.03|6.14|6.13|5.91|5.77|5.84|5.76|5.8|5.95|5.93|5.83|5.74|5.93|5.64|5.63|5.74|5.85|5.93|5.85|5.96|5.81|5.79|5.77|6.21|6.34|6.41|6.31|6.41|6.41|6.4|6.49|6.47|6.4|6.71|6.52|6.44|6.45|6.49|6.47|6.44|6.51|6.38|6.34|6.38|6.34|6.35|6.57|6.57|6.4|6.37|6.36|6.38|6.19|6.32|6.15|6.59|6.6|6.76|7|7.07|7.03|6.84|6.75|6.56|6.15|6.08|6.25|6.19|6.34|6.32|5.97|5.91|5.91|5.85|5.66|5.8|5.93|5.89|5.56|5.5|5.18|5.19|5.15|5.12|5.12|5.07|4.99|5.03|4.96|4.93|4.95|4.79|4.87|4.99|4.96|4.97|5|4.96|4.95|5.03|4.98|4.87|4.92|4.8|4.9|4.95|4.9|4.74|4.86|5.21|5.25|5.1|5|4.87|4.91|5|5.03|4.9|5.1|5.07|4.75|4.73|4.78|4.55|4.54|4.36|4.27|4.4|4.33|4.12|4.11|4.08|4.22|4.15|4|3.82|3.82
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.88|6.73|6.65|6.57|6.66|6.73|6.66|6.52|6.44|6.49|6.55|6.55|6.55|6.49|6.56|6.57|6.64|6.75|6.8|6.9|6.77|6.75|6.73|6.72|6.71|6.82|6.86|6.86|6.91|6.91|6.91|6.9|6.89|6.91|6.89|6.72|6.74|6.52|6.91|6.85|6.83|6.84|6.78|6.82|6.66|6.63|6.61|6.62|6.7|6.75|6.92|6.91|6.93|6.6|6.79|6.72|6.7|6.65|6.6|6.36|6.3|6.42|6.36|6.37|6.3|6.26|6.3|6.37|6.64|6.69|6.74|6.74|6.57|6.51|5.98|5.92|5.83|6|5.94|6.16|6.55|6.68|6.49|6.76|6.5|6.12|6.07|6.01|5.99|6|6|5.98|5.9|5.8|5.89|5.74|5.54|5.47|5.47|5.41|5.35|5.36|5.43|5.32|5.39|5.37|5.31|5.37|5.4|5.32|5.2|5.12|5.11|5.13|5.17|5.15|5.01|4.99|4.75|4.77|4.84|4.93|4.95|5.14|4.98|4.86|4.81|4.9|4.83|4.83|4.9|4.79|4.88|4.83|4.85|4.79|4.6|4.59|4.79|4.79|4.7|4.72|5|4.92|5.07|5.1|5.1|5.06|5.05|5.03|4.99|5.05|4.86|5.02|4.99|4.95|5.05|4.85|4.9|4.69|4.76|4.79|4.87|4.7|4.77|4.77|4.99|4.87|5.14|4.97|4.86|4.73|4.85|4.89|4.91|4.75|4.72|4.67|4.74|4.73|4.58|4.5|4.46|4.44|4.49|4.47|4.53|4.57|4.45|4.44|4.56|4.4|4.51|4.45|4.35|4.37|4.33|4.26|4.11|4.11|4|3.88|3.94|3.9|3.85|3.75|3.69|3.61|3.87|3.93|3.91|3.75|3.73|3.79|3.86|3.8|3.85|3.86|3.87|3.73|3.42|3.41|3.33|3.27|3.43|3.17|3.16|3.05|3.02|3.02|3.02|3.07|3.1|3.15|3.1|3.07|2.93|3|3.12|3.05|3.15|3.17|3.21|3.16|3.1|3.15|3.08|3.13|3.06|2.94|2.9|2.86
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|7.34|7.42|7.51|7.39|7.4|7.42|7.17|7.08|7|7.07|7.16|7.07|7.09|7.01|6.92|6.9|7.11|7.3|7.51|7.61|7.6|7.73|7.67|7.58|7.44|7.38|7.62|7.52|7.65|7.55|7.49|7.44|7.77|8.08|7.57|7.19|7.28|7.54|8.04|7.86|7.84|8.45|8.46|8.32|8.27|8.28|8.2|8.17|8.16|8.28|8.51|8.33|8.29|7.61|7.77|7.77|7.71|7.62|7.63|7.16|7.06|7.26|7.24|7.05|7.08|7.18|7.21|7.21|7.58|7.66|7.65|7.67|7.63|7.58|7.55|7.47|7.69|7.64|7.72|7.71|7.62|7.62|7.7|7.7|7.5|7.53|7.69|7.5|7.79|7.88|7.86|7.9|7.92|7.81|7.88|7.87|7.7|7.57|7.58|7.49|7.49|7.4|7.2|7.15|7.63|7.54|7.33|7.55|7.69|7.74|7.69|7.58|7.66|7.34|7.33|7.06|7.28|7.21|7|6.85|7.11|7.27|7.18|7.44|7.09|7|6.89|7.2|6.74|6.87|7.22|7.36|7.46|7.19|7.3|7.11|6.97|6.74|6.98|7.16|7.4|7.04|7.93|8.1|8.29|8.27|8.53|8.75|8.92|8.93|8.68|8.55|8.41|8.34|8.29|8.28|8.25|8.15|8.19|8.23|8.23|8.26|8.34|8.07|7.99|7.98|8|8.07|8.24|8.1|8.38|8.45|8.34|8.73|8.93|8.5|8.55|8.51|8.76|8.38|8.41|8.33|8.3|8.32|8.29|8.02|7.94|8.17|8.13|8.09|8.27|7.95|7.89|7.74|7.7|7.31|7.36|7.4|7.26|7.12|7.09|7.04|7.06|6.95|6.91|6.92|6.78||7.2|7.09|7.09|7.1|6.99|7.06|7.29|7|6.72|6.92|6.86|6.51|6.28|6.21|6.21|6.33|6.67|6.72|6.69|6.42|6.42|6.51|6.42|6.44|6.44|6.5|6.46|6.39|6.24|6.37|6.17|6.11|5.57|5.58|5.66|5.47|5.11|4.97|5.15|5.37|5.33|5.4|5.1|4.97
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|1.83|1.84|1.79|1.78|1.78|1.83|1.75|1.74|1.71|1.7|1.68|1.66|1.64|1.64|1.61|1.65|1.66|1.7|1.69|1.75|1.66|1.54|1.51|1.48|1.51|1.48|1.47|1.35|1.38|1.39|1.4|1.3|1.32|1.34|1.3|1.28|1.28|1.32|1.41|1.41|1.39|1.5|1.49|1.42|1.42|1.4|1.46|1.4|1.46|1.49|1.4|1.33|1.31|1.18|1.17|1.18|1.18|1.18|1.17|1.15|1.15|1.18|1.16|1.16|1.17|1.15|1.15|1.18|1.2|1.2|1.2|1.21|1.2|1.2|1.2|1.21|1.2|1.18|1.21|1.19|1.17|1.18|1.18|1.19|1.19|1.16|1.18|1.17|1.17|1.19|1.2|1.21|1.24|1.18|1.21|1.17|1.17|1.17|1.2|1.19|1.19|1.15|1.12|1.09|1.12|1.12|1.11|1.11|1.13|1.1|1.08|1.13|1.14|1.18|1.22|1.2|1.21|1.21|1.22|1.25|1.24|1.21||1.19|1.16|1.14|1.09|1.1|1.07|1.1|1.06|1.06|1.07|1.08|1.08|1.03|1.01|0.87|1.07|1.1|1.08|1.06|1.16|1.14|1.21|1.22|1.2|1.17|1.2|1.24|1.21|1.24|1.26|1.26|1.24|1.24|1.26|1.12|1.12|1.11|1.09|1.11|1.1|1.04|1.01|0.99|0.99|1|1.04|0.94|0.97|0.95|0.93|0.99|0.97|0.81|0.79|0.76|0.71|0.68|0.69|0.64|0.65|0.59|0.59|0.56|0.55|0.54|0.5|0.51|0.52|0.5|0.5|0.49|0.5|0.49|0.49|0.49|0.49|0.48|0.48|0.47|0.48|0.48|0.48|0.47|0.47|0.46|0.48|0.47|0.49|0.49|0.49|0.51|0.51|0.51|0.47|0.47|0.46|0.46|0.46||0.45|0.44|0.47|0.44|0.43|0.42|0.41|0.41||0.45|0.43|0.43|0.42|0.42|0.41|0.42|0.42|0.42|0.39|0.39|0.39|0.39|0.39|0.38|0.38|0.37|0.37|0.37|0.36|0.35
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.55|5.53|5.35|5.23|5.25|5.23|5.39|5.19|5.05|5.08|5.15|5.11|5.06|4.97|4.69|4.67|4.74|4.85|4.85|4.86|4.82|4.85|4.85|4.87|4.81|4.8|4.92|4.98|4.93|4.94|4.88|4.9|4.93|5|4.83|4.68|4.7|4.58|4.65|4.64|4.63|4.63|4.6|4.64|4.7|4.76|4.71|4.69|4.67|4.75|4.61|4.64|4.69|4.61|4.57|4.67|4.69|4.59|4.63|4.42|4.47|4.67|4.57|4.55|4.8|4.8|4.92|4.93|5.14|5.17|5.23|5.29|5.21|5.04|4.84|4.83|4.64|4.86|4.84|5.14|5.42|5.48|5.45|5.46|5.28|4.93|4.9|4.81|4.81|4.88|4.99|4.71|4.61|4.42|4.42|4.31|4.27|4.25|4.19|4|4.02|3.99|3.91|3.88|4.07|4.07|4.01|3.92|3.92|3.92|4.06|3.92|3.93|4.02|4.12|3.99|4.02|4.13|4.11|3.95|3.93|3.9|3.86|3.88|3.74|3.62|3.69|3.73||3.5|3.38|3.33|3.15|3.16|3.2|3|3.04|3|3.2|3.2|3.13|3|2.98|2.98|2.99|3.02|3|2.99|3|2.92|2.89|2.86|2.89|2.89|2.85|2.86|2.93|2.9|2.91|2.88|2.9|2.93|2.86|2.77|2.75|2.73|2.76|2.58|2.61|2.56|2.55|2.53|2.56|2.51|2.51|2.46|2.51|2.46|2.45|2.48|2.47|2.56|2.44|2.54|2.53|2.48|2.46|2.5|2.46|2.4|2.47|2.49|2.46|2.48|2.47|2.47|2.47|2.47|2.43|2.34|2.3|2.3|2.3|2.31|2.27|2.29|2.27|2.29|2.31|2.29|2.27|2.25|2.36|2.25|2.27|2.27|2.25|2.25|2.24|2.25|2.23|2.25|2.23|2.19|2.19|2.19|2.19|2.2|2.19|2.14|2.13|2.2|2.2|2.18|2.18|2.2|2.18|2.16|2.18|2.14|2.17|2.13|2.16|2.14|2.16|2.21|2.21|2.21|2.2|2.22|2.21|2.21
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|9.75|9.85|9.8|9.65|9.63|9.71|9.97|9.6|9.7|10.02|10.1|10.36|10.16|10.06|10.4|10.36|10.2|10.16|10.08|10.36|10.28|9.98|10|10.22|10.02|9.91|9.84|10.1|10.05|9.97|9.93|9.95|9.93|9.78|9.53|8.95|8.89|9|9.44|9.35|9.44|9.55|9.52|9.59|9.57|9.95|9.59|10.01|9.95|9.65|9.82|10.26|10.43|9.52|9.84|9.72|9.7|9.7|9.55|9.02|9.35|9.57|9.34|9.22|9.38|9.22|9.05|9.15|9.34|9.06|9.06|8.82|8.63|8.85|8.72|8.58|8.68|8.65|8.96|8.61|8.52|8.34|8.39|8.4|8.3|8.29|8.7|8.5|8.6|8.58|8.63|8.55|8.63|8.77|8.97|9.09|9.39|8.99|9.17|9.23|9.11|9.53|9.48|9.8|10.01|10.14|9.84|10.29|10.52|10.41|10.33|10.48|10.14|10.27|10.1|9.97|10.14|9.82|10.48|10.64|10.46|10.37|10.71|10.48|10.37|9.89|10.12|10.35|9.55|10.1|10.08|10.29|10.1|9.29|9.44|8.7|8.67|8.21|9.05|9.31|9.2|9.02|9.24|9.59|9.97|10.31|10.22|10.33|10.69|10.54|10.71|10.35|10.79|10.67|10.69|10.66|10.87|10.6|11.06|10.96|10.29|10.85|10.56|9.97|9.65|9.53|9.86|9.65|9.86|9.61|10.81|10.33|10.83|11.32|10.77|10.66|10.31|10.01|10.5|10.16|9.8|9.74|9.68|10.18|9.95|10.01|9.72|9.78|9.49|9.29|9.53|8.97|8.79|8.62|8.21|7.8|7.54|7.62|7.29|7.16|7.12|6.91|7.08|7|6.71|6.63|6.41|6.29|6.69|6.47|6.62|6.3|6.29|6.2|6.31|6.38|6.29|6.28|6.34|6.01|6.06|6.32|6.46|6.72|6.94|7.23|7.19|7|6.97|6.89|6.71|6.96|6.72|6.79|6.81|6.91|6.9|7.38|7.13|6.99|6.61|6.82|6.86|6.5|6.62|6.37|5.94|5.85|6|6.2|6.05|5.48
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.19|4.22|4.18|4.25|4.24|4.19|4.2|4.26|4.12|4.29|4.35|4.3|4.27|4.25|4.36|4.33|4.3|4.36|4.38|4.41|4.4|4.38|4.16|4.24|4.34|4.33|4.5|4.37|4.25|4.32|4.3|4.33|4.26|4.31|4.4|4.13|4.21|4.2|4.3|4.28|4.5|4|3.86|4|3.87|3.89|3.8|3.85|3.94|3.9|3.91|3.81|3.87|3.64|3.72|3.66|3.7|3.7|3.62|3.36|3.55|3.53|3.63|3.63|3.7|3.78|3.67|3.7|3.66|3.61|3.69|3.59|3.48|3.48|3.44|3.42|3.5|3.42|3.5|3.48|3.54|3.59|3.63|3.78|3.5|3.5|3.72|3.49|3.53|3.36|3.49|3.39|3.36|3.32|3.58|3.6|3.68|3.6|3.55|3.6|3.54|3.69|3.6|3.57|3.76|3.89|3.79|3.78|3.78|3.77|3.92|3.86|3.85|3.89|3.9|3.87|3.95|3.9|4.01|3.89|3.85|3.88|3.88|3.83|3.84|3.83|3.83|3.91|3.85|3.87|3.79|3.84|3.8|3.67|3.65|3.47|3.51|3.23|3.36|3.48|3.52|3.32|3.57|3.47|3.73|3.65|3.8|3.78|3.86|3.62|3.54|3.6|3.58|3.66|3.62|3.55|3.62|3.62|3.68|3.64|3.68|3.78|3.84|3.59|3.4|3.35|3.44|3.31|3.34|3.29|3.38|3.27|3.4|3.62|3.54|3.39|3.31|3.37|3.27|3.29|3.27|3.46|3.5|3.5|3.5|3.57|3.52|3.55|3.41|3.42|3.2|3|3.04|3|3.09|2.79|2.85|2.85|2.71|2.7|2.66|2.62|2.78|2.83|2.75|2.76|2.65|2.77|2.82|2.81|2.9|2.85|2.87|2.79|2.85|2.83|2.79|2.79|2.78|2.72|2.67|2.8|2.77|2.78|2.91|2.89|2.88|2.81|2.83|2.79|2.8|2.83|2.85|2.92|2.85|2.79|2.75|2.79|2.86|2.73|2.74|2.82|2.88|2.88|2.86|2.79|2.75|2.83|2.89|2.94|2.9|2.78
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|3.13|3.11|3.11|3.11|3.04|3.03|2.94|2.96|2.98|2.96|2.95|2.94|2.7|2.74|2.7|2.76|2.92|2.94|2.9|2.86|2.71|2.61|2.59|2.61|2.53|2.44|2.48|2.4|2.43|2.39|2.31|2.29|2.27|2.27|2.13|2.09|2.07|2.08|2.07|1.99|1.96|1.93|1.96|1.91|1.95|2.01|1.88|1.87|1.89|1.85|1.77|1.79|1.77|1.7|1.64|1.63|1.66|1.67|1.7|1.62|1.51|1.6|1.57|1.57|1.61|1.56|1.6|1.62|1.7|1.66|1.64|1.72|1.64|1.64|1.64|1.61|1.6|1.63|1.65|1.61|1.62|1.62|1.58|1.61|1.61|1.64|1.58|1.55|1.61|1.65|1.65|1.66|1.67|1.7|1.74|1.77|1.73|1.77|1.75|1.8|1.65|1.62|1.6|1.58|1.66|1.61|1.62|1.63|1.64|1.66|1.66|1.67|1.59|1.61|1.65|1.69|1.71|1.64|1.62|1.57|1.57|1.57|1.5|1.56|1.52|1.48|1.46|1.42|1.37|1.43|1.43|1.46|1.52|1.45|1.45|1.3|1.29|1.28|1.31|1.32|1.36|1.31|1.29|1.29|1.46|1.52|1.52||1.62|1.6|1.57|1.57|1.6|1.58|1.55|1.62|1.66|1.8|1.77|1.77|1.8|1.88|1.94|2.01|1.99|2.03|1.98|1.98|2.08|1.95|1.97|1.99|1.92|1.92|2.24|2.16|1.89|1.85|1.63|1.58|1.47|1.37|1.25|1.24|1.22|1.12|0.98|0.88|0.84|0.87|0.88|0.84|0.84|0.86|0.82|0.82|0.85|0.84|0.85|0.84|0.83|0.87|0.9|0.88|0.83|0.84|0.87|0.84|0.89|0.88|0.87|0.88|0.87|0.81|0.82|0.81|0.78|0.79|0.78|0.78|0.76|0.76|0.75|0.74|0.75|0.76|0.77|0.76|0.75|0.73|0.74|0.76|0.76|0.76|0.72|0.74|0.76|0.78|0.78|0.8|0.77|0.78|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.8|0.81|0.78
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|1.435|1.57|1.593|1.597|1.625|1.643|1.685|1.688|1.695|1.7|1.75|1.742|1.75|1.755|1.775|1.692|1.728|1.73|1.808|1.82|1.863|1.823|1.817|1.837|1.893|1.92|1.837|1.808|1.82|1.85|1.87|1.812|1.885|1.765|1.79|1.73|1.748|1.7|1.76|1.712|1.68|1.67|1.66|1.585|1.623|1.6|1.667|1.597|1.442|1.38|1.393|1.395|1.425|1.323|1.317|1.317|1.292|1.282|1.235|1.22|1.27|1.222|1.188|1.183|1.225|1.165|1.12|1.167|1.22|1.23|2.42|2.38|2.42|2.42|2.4|2.4|2.41|2.5|2.48|2.42|2.29|2.29|2.33|2.25|2.2|2.15|2.19|2.23|2.27|2.3|2.33|2.25|2.21|2.2|2.27|2.21|2.2|2.01|1.99|1.94|1.93|1.88||1.82|1.95|1.98|1.96|1.97|1.99|1.98|1.99|1.99|1.99|2|2.03|2.1|1.96|2.08|1.91|1.73|1.62|1.64|1.48|1.46|1.44|1.4|1.43|1.41|1.39|1.4|1.4|1.35|1.39|1.38|1.37|1.39|1.38|1.42|1.4|1.4|1.41|1.39|1.39|1.38|1.36|1.39|1.39|1.35|1.41|1.38|1.39|1.4|1.39|1.39|1.43|1.44|1.44|1.43|1.43|1.44|1.44|1.37|1.36|1.39|1.39|1.39|1.43|1.42|1.52|1.41|1.41|1.39|1.35|1.36|1.43|1.33|1.33|1.24|1.27|1.33|1.34|1.39|1.37|1.38|1.37|1.39|1.37|1.27|1.23|1.06|1.2|1.2||1.31|2.65|2.63|2.7|2.73|2.72|2.81|2.72|2.68|2.64|2.63|2.58|2.55|2.57|2.57|2.64|2.49|2.61|2.58|2.52|2.73|2.78|2.82|2.53|2.51|2.45|2.44|2.45|2.38|2.4|2.43|2.47|2.35|2.24|2.07|2.02|2.02|1.94|1.94|1.93|1.87|1.87|1.81|1.75|1.82|1.88|1.82|1.71|1.7|1.72|1.75|1.72|1.64|1.67|1.73|1.78|1.67|1.5|1.47
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|13.53|13.51|13.51|13.53|13.61|13.55|13.72|13.53|13.61|13.7|13.7|13.69|13.63|13.72|13.63|13.67|13.78|13.69|13.76|13.99|13.7|13.69|13.7|13.65|13.72|13.7|13.8|13.82|13.8|13.94|13.82|13.8|13.53|13.86|13.63|13.51|13.63|13.4|13.88|13.63|13.63|13.82|13.98|13.69|13.51|13.43|13.3|13.32|13.65|13.7|13.57|13.82|13.94|13.82|13.98|13.92|13.96|14.01|13.98|13.9|13.98|13.9|14.03|14.01|14.03|13.96|13.76|13.74|14.19|14.48|14.36|14.28|14.28|14.27|14.28|14.17|13.88|13.98|14.21|14.19|13.92|13.72|13.49|13.41|12.95|12.85|13.01|13.01|12.99|13.24|13.22|13.11|13.11|13.01|12.76|12.66|12.27|12.02|12.08|11.96|11.87|11.87|11.69|11.69|11.66|11.95|11.81|12.02|12.14|12|12.2|11.79|11.42|11.87|11.79|11.31|11.35|11.11|11.11|11.31|10.73|10.52|10.4|10.53|10.57|10.19|10.17|10.44|10.07|10.19|10.23|10.15|10.32|10.23|10.48|9.7|9.84||10.54|11.32|11.41|11.47|12.06|11.69|12.31|12.38|12.62|12.62|12.75|12.53|11.77|12.4|12.08|11.66|11.32|11.17|11.54|9.69|9.65|9.8|9.56|9.87|9.26|8.71|8.62|8.64|8.72|8.63|8.82|8.55|8.69|8.59|8.74|8.78|8.63|8.54|8.58|8.72|8.58|8.81|8.54|8.89|8.98|8.62|8.48|8.49|8.63|8.63|8.49|8.45|8.37|8.69|8.6|8.59|8.55|8.35|8.76|8.65|8.47|8.45|8.4|8.26|8.33|8.18|7.95|8.11|8.12|8.21|8.35|8.34|8.35|8.41|8.5|8.44|8.35|8.28|8.21|8.35|8.29|8.07|7.98|7.69|7.8|7.83|8.09|8.04|8.02|7.81|7.66|7.97|7.83|7.68|7.85|7.97|7.99|7.78|7.19|7.52|6.86|6.52|6.28|6.24|6.25|6.1|5.89|5.76|5.67|5.67|5.62|5.57|5.71|5.62
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|14.9|14.84|14.88|14.92|14.94|15.15|15.13|15.01|15.03|15.31|15.52|15.56|15.27|15.43|15.54|14.94|14.86|15.13|15.23|15.33|15.43|15.03|15.43|15.54|14.94|14.64|14.56|14.96|15.09|15.39|15.01|14.78|14.48|14.94|14.72|13.95|14.25|13.97|14.42|14.05|13.95|14.25|14.13|14.44|14.42|14.21|13.72|14.03|14.74|14.62|14.68|15.29|15.56|15.03|15.11|15.07|15.01|14.74|14.68|14.46|14.07|14.39|14.13|13.46|13.25|13.25|13.52|13.46|14.27|14.17|13.76|13.21|12.81|12.97|12.54|12.54|12.56|12.4|12.44|12.64|12.62|12.62|11.97|11.79|11.65|11.79|11.75|11.71|11.83|12.13|12.32|12.36|12.03|12.11|12.2|11.95|12.05|12.03|12.07|11.85|11.57|11.69|11.59|11.61|11.83|11.89|11.75|12.07|12.22|12.24|12.09|11.79|11.75|11.81|12.18|11.54|11.54|11.44|11.54|11.69|11.56|11.5|11.52|11.46|11.46|11.34|11.28|11.42|10.97|11.14|11.48|11.67|11.59|11.08|11.38|10.57|10.71|9.88|10.85|11.32|11.67|11.48|11.99|11.63|12.48|12.87|13.15|13.25|13.26|12.93|12.77|12.42|12.44|11.81|11.4|11.36|11.5|10.16|10.08|9.24|9.15|9.35|8.97|8.83|8.72|8.59|8.77|8.55|8.64|8.6|8.74|8.66|8.74|8.86|8.94|8.74|8.85|8.74|8.67|8.84|8.71|8.85|8.7|8.99|8.96|8.89|8.9|8.89|8.88|8.84|9.11|8.74|8.6|8.35|8.66|8.4|8.69|8.68|8.49|8.4|8.45|8.3|8.48|8.38|8.01|8.19|7.93|7.92|8.59|8.65|8.68|8.62|8.61|8.67|8.58|8.05|7.94|7.95|7.71|7.7|7.68|7.53|7.56|7.56|7.97|7.55|7.52|7.46|7.37|7.8|7.08|6.89|6.99|6.66|6.7|6.51|6.2|6.59|6.08|5.7|5.28|5.34|5.2|5.39|5.28|5.2|5.14|5.17|5.18|5.1|5.05|5.05
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.01|4.03|3.88|3.96|3.9|3.8|3.81|3.74|3.69|3.88|3.84|3.8|3.76|3.66|3.69|3.78|3.8|3.79|3.91|3.8|3.75|3.96|3.94|4.05|4.16|4.14|4.15|4.17|4.17|4.15|4.21|4.2|4.2|4.27|4.17|4.12|4.01|4.14|4.14|3.99|4.01|4.14|4.01|3.96|3.99|3.95|3.95|3.88|3.9|3.99|3.95|3.88|3.87|3.75|3.72|3.65|3.76|3.76|3.74|3.5|3.5|3.51|3.46|3.39|3.29|3.3|3.29|3.3|3.45|3.45|3.45|3.38|3.45|3.36|3.3|3.48|3.19|3.16|3.17|3.28|3.3|3.19|3.2|3.19|3.2|3.19|3.18|3.11|3.2|3.12|3.12|3.2|3.15|3.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.03|4.96|4.84|4.8|4.87|4.73|4.83|4.77|4.7|4.78|4.61|4.55|4.31|4.11|4.2|4.21|4.14|4.24|4.58|4.66|4.64|4.7|4.77|4.56|4.5|4.4|4.36|4.4|4.4|4.36|4.33|4.37|4.35|4.37|4.39|4.33|4.37|4.25|4.38|4.39|4.41|4.41|4.41|4.53|4.41|4.4|4.24|4.37|4.29|4.12|4.25|4.16|4.31|4.02|4.08|4.04|3.94|3.88|3.78|3.72|3.76|3.93|3.92|4.07|3.98|3.92|4.02|3.99|4.04|4.08|4.18|4.04|3.98|4.02|3.91|4.01|3.91|4.02|4.07|4.07|4.09|4.09|4.1|4.1|4.03|4.04|4.16|4.08|4.16|4.08|4.12|4.26|4.19|4.29|4.36|4.25|4.27|4.2|4.27|4.28|4.09|4.2|4|3.99|4.21|4.26|4.21|4.32|4.36|4.3|4.32|4.35|4.24|4.35|4.38|4.39|4.38|4.42|4.4|4.42|4.36|4.39|4.37|4.35|4.2|4.08|4.08|4.19|4.02|4.09|4.08|4.21|4.16|4.04|4.07|3.9|3.76|3.65|3.74|3.87|3.87|3.73|3.65|3.74|4.04|4.16|4.19|4.29|4.29|4.29|4.3|4.29|4.27|4.31|4.32|4.29|4.22|4.23|4.28|4.31|4.38|4.57|4.66|4.61|4.67|4.54|4.63|4.42|4.46|4.47|4.65|4.64|4.76|4.84|4.86|4.7|4.69|4.66|4.63|4.67|4.71|4.76|4.77|4.74|4.71|4.68|4.69|4.45|4.42|4.42|4.53|4.45|4.35|4.24|4.18|4.16|4.14|4.14|4.13|4.1|4.12|4.02|4.13|4.08|4.01|4.02|3.85|4.02|4.36|4.37|4.4|4.42|4.45|4.41|4.43|4.36|4.33|4.46|4.41|4.34|4.29|4.22|4.12|4.16|4.44|4.5|4.52|4.42|4.38|4.48|4.37|4.39||4.36|4.33|4.18|4.21|4.31|4.27|4.14|4.1|4.19|4.16|4.18|3.98|4.01|3.99|4.2|4.03|3.85|3.81|3.7
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|24.52|24|23.9|23.86|23.92|23.62|24.92|23.7|23.76|23.88|23.98|24|23.5|23.58|23.42|23.74|23.66|23.9|24.12|24.6|24.2|24.9|24.4|24.6|23.68|23.3|23.38|23.2|23.12|22.9|22.88|22.7|22.66|22.32|22.02|21.5|21.52|21.2|21.2|21.32|21.38|21.38|21.4|21.86|21.7|21.72|21.3|21.28|21.44|21.18|21.5|21.7|21.7|20.94|21.38|21.66|21.7|21.2|20.92|20.6|20.26|20.6|20.8|20.6|21.5|21.3|21.7|21.86|21.9|22.48|22.82|21.94|21.52|21.32|20.74|20.64|20.64|20.74|20.98|21.2|21.4|21.42|21.4|21.42|22.06|22.06|22.36|22.3|23.24|23.52|23.6|23.74|23.78|23.36|23.86|23.84|24|22.94|23.06|22.88|22.72|22.24|22.02|22.1|23.46|23.76|23.7|24.12|24.3|24.64|24.6|23.9|23.26|23.4|23.58|23.48|24.88|25.48|24.9|25.9|25.48|24.5|24.64|22.7|22.2|22.04|22.28|21.8|21.3|21.08|20.9|21|21|20.48|20.7|20.62|21.1|20.7|21.18|21.6|21.68|21.36|21.44|20.88|21.54|21.74|21.5|21.66|22.66|22.22|22.08|22.38|22|22.08|22.1|22|21.02|20.94|21.12|20.84|20.84|21.22|21.2|21.08|20.64|20.66|21.1|20.2|22.02|21.74|21.6|21.34|22.34|22.58|22.38|22.1|21.78|20.88|21.5|21.38|20|20|19.8|19.8|19.8|18.5|19|17.4|17.02|16.92|17.1|17.1|16.98|17|16.96|16.8|16.94|16.88|16.8|16.4|16.48|16.38|16.38|16.1|16.04|16.04|15.86|16.1|16.78|16.44|16.5|16.9|16.9|16.78|16.8|16.32|16.32|16.62|16.86|16.74|16.76|16.38|16.36|16.56|16.62|16.92|17.04|16.5|16.08|16.08|15.56|16|15.6|15.64|15.34|14.94|15|15.18|14.7|14.08|13.74|13.98|13.82|13.66|13.22|13.3|13.26|13.98|12.64|12.5|12.5|11.9
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.84|9.88|9.95|9.83|9.76|9.76|9.66|9.56|9.5|9.74|9.78|9.76|9.79|9.8|9.63|9.65|9.8|9.81|9.91|9.95|10.02|10.02|9.83|9.78|9.59|9.77|9.89|9.79|9.98|9.93|10|9.87|9.86|10.3|10.12|10|10|9.95|10.48|10.4|10.32|10.7|10.64|10.4|10.38|10.4|10.26|10.18|10.44|10.18|10.08|10.02|10.08|9.59|9.57|9.7|9.6|9.7|9.35|9.14|9|9.13|9.1|9.07|8.91|8.98|8.88|8.9|9|9|9.06|9.08|9.04|9.02|9.06|9.05|9|9.05|9.02|9.01|9.03|9.09|8.94|8.99|9.01|9.15|9.4|9.03|9.15|9.17|9.05|8.92|8.84|8.75|8.74|8.78|8.67|8.7|8.73|8.69|8.7|8.69|8.53|8.46|8.75|8.71|8.64|8.85|8.86|8.88|8.87|8.75|8.81|8.74|8.77|8.77|8.56|8.52|8.33|8.19|8.26|8.26|8.23|8.58|8.35|8.21|8.15|8.3|7.95|8.25|8.24|8.23|8.35|8.25|8.29|8.18|8|7.99|8.59|8.69|8.72|8.67|8.63|8.47|8.77|8.76|8.83|8.87|8.99|8.95|8.88|9|8.78|8.72|8.85|8.87|8.85|8.63|8.75|8.65|8.71|9.2|9.01|8.77|8.71|8.71|8.8|8.64|8.59|8.53|8.73|8.71|8.81|8.89|9|8.5|8.49|8.51|8.45|8.48|8.7|8.96|9.2|9|9|8.9|8.88|8.98|8.81|8.58|8.74|8.42|8.45|8.26|8.13|7.72|7.71|7.74|7.69|7.7|7.58|7.57|7.58|7.52|7.43|7.38|7.14|7.32|7.72|7.55|7.66|7.47|7.44|7.49|7.49|7.42|7.24|7.33|7.4|6.97|6.89|6.9|6.81|6.79|6.91|6.91|6.92|6.86|6.8|6.78|6.76|6.83|6.83|6.95|6.85|6.84|6.67|6.95|6.95|6.74|6.64|6.68|6.68|6.6|6.48|6.51|6.43|6.6|6.84|6.5|6.5|6.1
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.58|7.65|7.62|7.64|7.58|7.57|7.57|7.57|7.74|7.93|7.93|7.78|7.72|7.67|8|8.36|8.28|8.28|8.32|8.7|8.89|8.51|8.63|8.19|8.11|8.04|8.03|7.95|8.09|7.87|7.59|7.28|7.19|7.06|6.57|6.39|6.6|6.05|6.45|6.33|6.45|6.43|6.22|6.2|6.03|5.97|5.87|5.84|5.87|5.81|5.86|5.87|5.82|5.89|5.68|5.5|5.41|5.72|5.54|5.41|5.45|5.35|5.17|4.96|5.11|5.1|5.21|5.2|5.2|5.32|5.19|4.91|4.92|5.05|4.96|5.02|5.18|5.52|5.52|5.53|5.55|5.56|5.53|5.51|5.26|5.3|5.32|5.14|5.18|5.17|5.01|5.17|5.13|5.27|5.3|5.24|5.25|5.26|5.3|5.49|5.3|5.32|5.34|5.31|5.39|5.38|5.45|5.43|5.47|5.57|5.53|5.65|5.32|5.38|5.5|5.49|5.43|5.39|5.39|5.42|5.41|5.39|5.44|5.49|5.3|5.32|5.49|5.82|5.77|5.82|5.87|5.87|5.98|5.22|5.21|5.1|5|5.26|5.77|5.95|6.1|6.03|6.1|5.91|5.98|6.14|6.14|6.18|6.15|6.24|6.11|6.03|6.18|6.17|6.2|6.2|5.78|5.87|5.85|5.82|5.79|5.72|5.75|5.77|5.75|5.74|5.71|5.75|5.71|5.7|5.75|5.8|5.87|5.79|5.68|5.94|5.8|5.68|5.82|5.9|5.69|5.68|5.65|5.87|5.74|5.55|5.55|5.52|5.48|5.21|5.27|5.11|5.13|5.16|5.24|5.05|5|4.87|4.73|4.64|4.71|4.72|4.73|4.61|4.62|4.71|4.68|4.55|4.73|4.65|4.68|4.65|4.64|4.68|4.68|4.49|4.53|4.54|4.64|4.67|4.54|4.46|4.41|4.35|4.37|4.45|3.77|3.76|3.69|3.71|3.9|3.74|3.72|3.7|3.7|3.7|3.73|3.6|3.53|3.5|3.47|3.4|3.56|3.44|3.43|3.4|3.4|3.4|3.53|3.54|3.46|3.58
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.89|6.95|6.93|6.91|6.96|6.9|6.97|6.9|6.88|6.91|6.97|6.97|6.93|6.89|6.97|7|7|7.12|7.13|7.18|7.26|7.15|7.17|7.03|7.08|7.12|7.11|7.19|7.2|7.1|7.06|7.06|6.99|7.01|7.04|6.86|6.84|6.98|7.21|7.23|7.09|7.09|7.03|6.85|6.85|6.87|6.82|6.77|6.75|6.76|6.96|6.93|6.99|6.75|6.79|6.71|6.75|6.54|6.53|6.51|6.5|6.52|6.38|6.31|6.41|6.4|6.37|6.38|6.54|6.55|6.59|6.66|6.55|6.56|6.44|6.43|6.45|6.43|6.67|6.92|6.93|6.87|7.02|7.05|6.92|6.84|6.8|6.84|7.04|7.02|6.96|6.65|6.63|6.4|6.7|6.55|6.47|6.39|6.39|6.35|6.42|6.31|6.16|6.03|6.13|6.13|6.1|6.1|6.14|6.12|6.09|5.99|6|5.93|5.94|5.99|5.75|5.73|5.71|5.7|5.63|5.59|5.53|5.48|5.49|5.48|5.49|5.47|5.42|5.29|5.31|5.26|5.31|5.25|5.27|5.26|5.32|5.27|5.32|5.42|5.39|5.37|5.35|5.31|5.39|5.5|5.49|5.49|5.5|5.47|5.45|5.53|5.49|5.49|5.46|5.4|5.47|5.37|5.37|5.36|5.4|5.35|5.39|5.4|5.4|5.4|5.53|5.35|5.39|5.36|5.36|5.32|5.38|5.35|5.35|5.3|5.33|5.28|5.31|5.31|5.28|5.32|5.3|5.27|5.29|5.29|5.35|5.32|5.33|5.37|5.32|5.4|5.38|5.45|5.43|5.3|5.29|5.29|5.33|5.31|5.31|5.25|5.29|5.31|5.25|5.28|5.24|5.22|5.33|5.26|5.31|5.32|5.29|5.28|5.32|5.38|5.3|5.35|5.42|5.52|5.37|5.39|5.36|5.38|5.4|5.37|5.33|5.37|5.4|5.35|5.37|5.37|5.37|5.37||||||||||||||||||
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|6.41|6.43|6.26|6.69|6.8|6.82|6.97|7.01|6.9|6.54|6.35|6.4|6.39|6.1|6|5.6|5.57|5.5|5.51|5.55|5.48|5.33|5.39|5.49|5.48|5.18|5.08|5.12|5.19|5.18|5.16|5.18|5.09|5.25|5.13|4.73|4.72|4.68|5.14|5.14|5.29|5.79|5.76|5.25|5.2|5.1|5.07|5.08|4.98|4.88|4.39|4.43|4.57|4.32|4.36|5.3|5.47|5.46|5.37|5.3|5.2|5.19|5.28|5.28|5.3|5.31|4.45|4.35|4.29|4.09|4.06|4.07|4.07|4.07|4|4.02|4.13|4.2|4.2|4.33|4.28|4.23|4.29|4.25|4.25|4.19|4.28|4.16|4.26|4.4|4.43|4.4|4.42|4.59|4.75|4.64|4.72|4.61|4.22|3.87|4.03|4.04|4.02|4.23|4.37|4.7|4.86|5.03|5.27|5.31|5.38|5.41|5.15|5.28|5.71|5.6|5.88|5.95|6|5.96|5.88|6.1|5.96|5.47|5.52|5.37|5.8|6.13|5.8|6.45|6.72|6.89|6.9|6.64|6.41|5.86|5.87|6.12|6.82|7|7.15|6.78|7.1|6.9|7|7.45|7.9|7.71|7.7|7.49|7.28|7.11|7.09|6.98|6.8|7.03|7.04|7.23|7.8|7.5|7.65|7.78|7.87|7.81|7.84|7.5|8.07|7.52|8.25|8.24|8.29|8.31|8.5|8.47|8.41|8.36|8.3|8.25|8.14|8.79|8.66|8.61|8.6|8.69|8.78|8.71|8.7|8.69|8.67|8.76|8.8|8.86|8.84|8.8|8.86|8.73|8.75|8.8|8.77|8.73|8.8|8.48|8.7|8.52|8.43|8.54|8.21|8.54|8.82|8.85|8.93|9|8.64|8.49|8.44|7.99|8|8.01|7.82|7.87|8.27|8.21|8.08|7.83||8.52|8.2|8.12|8.3|8.33|8.44|8.59|8.66|8.5|8.5|8.53|8.59|8.73|8.65|8.8|8.58|8.87|8.69|8.59|8.5|8.49|8.34|8.52|8.58|8.45|8.45|8.35
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|69.32|68.5|68.4|68.5|67.24|66.66|66.68|67.4|66.9|67.2|66.8|66.16|66.32|67.04|67.56|67.42|67.98|68|67.96|68.2|68.4|67.98|67.16|68.5|69.3|69.22|68.8|68.44|68.2|68.2|67.8|68.1|68|67.8|67.2|67|67.54|68.18|67.56|67.34|67.76|68.6|68.88|69|68.98|67|66.7|65.86|65.5|65.5|63.58|65.1|65|62.44|61.6|63.42|60.98|60.78|60.68|60.7|60.96|60.2|59.9|59.22|59.9|59.56|58.4|59.8|60.8|61.68|63|62.1|60.1|63.98|64.58|59.6|58.96|63.5|64.9|69.5|67.9|66.48|64.88|62.5|61.5|61|64|63|64.02|63|62.2|60.68|60|60.36|59.9|58.02|58|57.5|57.8|57.4|54.4|53.88|53|52.2|56|55.9|55.1|55.98|55.98|55.9|56|55.9|56|56.24|56|55.2|55.1|55.5|55.76|56|56|56|56.3|56.2|56.6|56|54.38|52.6|50.9|50|49|50|50.4|49.3|49.3|49|47.98|48.5|49.76|50|48.94|48.1|48.1|47.4|47.12|47.1|47.38|47.76|47.3|47.2|47.5|48.2|47.9|47.96|47.98|47.98|47.6|48.2|47.98|48|47.8|47.96|47.4|47.86|45.46|45.78|45.1|45.26|45.18|45.36|45.8|45.6|45|45.5|44.48|43.34|43.7|43.1|43.34|44|43|43.32|43.4|43.8|43.8|44.2|44.3|44|42|41.9|42.44|42|40.6|39.8|39.66|39|38.5|38.8|36.98|35.78|35.2|34.86|34.46|34.5|34.52|34.36|34.3|34.48|34.5|34.86|35.12|35.36|35.38|35.96|34.62|34.46|33.98|34.5|34.4|33.9|33.42|33.88|33.24|33.06|33.68|33.8|34.5|33.1|33.18|32.6|32.7|32.5|32.7|32.78|32.8|32.8|33.18|33.5|34|34|34.5|34.96||||||||||
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.78|6.84|6.73|6.83|6.75|6.79|6.81|6.75|6.6|6.71|6.75|6.71|6.7|6.71|6.65|6.66|6.67|6.75|6.84|6.94|6.64|6.8|6.7|6.75|6.63|6.7|6.83|7.12|7.12|7.08|7.06|6.83|6.8|6.93|6.75|6.5|6.62|6.48|6.62|6.58|6.63|6.62|6.58|6.61|6.61|6.62|6.66|6.57|6.6|6.6|6.53|6.55|6.6|6.48|6.48|6.46|6.46|6.29|6.41|6.38|6.37|6.39|6.39|6.21|6.15|6|5.95|6.07|6.3|6.23|6.32|6.22|6.2|6.14|5.71|5.95|6.2|6.37|6.42|6.43|6.45|6.56|6.43|6.43|6.4|6.54|6.53|6.49|6.48|6.5|6.54|6.6|6.6|6.56|6.52|6.55|6.58|6.47|6.56|6.38|6.49|6.66|6.57|6.41|6.54|6.65|6.54|6.56|6.75|6.74|6.74|6.72|6.76|6.84|6.9|6.93|6.88|6.99|6.79|6.65|6.68|6.46|6.33|6.2|6.2|6.16|6|6.17|5.91|6.17|6.39|6.31|6.41|6.01|5.92|5.63|5.56|5.46|6.16|6.4|6.3|6.03|6.4|6.33|6.59|6.85|7.04|7.06|7.11|7.16|7.07|7.02|7.05|7.18|7.12|6.99|7|6.92|7.23|7.26|7.2|7.53|7.37|6.83|6.7|6.56|6.33|6.3|6.23|6.01|6.15|6.11|6.2|6.15|5.96|5.52|5.55|5.58|5.58|5.35|5.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|26.48|30.04|30.28|29.96|29.92|29.84|30.31|29.68|29.96|29.86|30.31|30.16|29.86|30.16|30.2|30.33|30.35|30.08|30.06|30.65|30.51|29.84|30.22|30.85|29.94|29.76|29.96|30.65|30.35|29.44|29.07|28.87|28.57|28.38|27.68|27.07|27.49|26.95|27.98|27.68|26.14|26.72|26.06|26.16|25.79|25.02|24.9|25.17|25.81|24.72|24.96|24.84|23.93|22.94|23.47|23.26|23.2|22.88|22.84|22.76|22.84|23.02|22.76|23.1|22.44|22.19|22.52|22.74|22.74|22.7|22.86|23.33|23.29|21.93|23.37|22.86|21.69|21.67|21.57|21.46|22.05|21.99|21.85|21.89|22.25|21.57|22.52|21.5|22.15|22.35|22.13|22.09|21.71|21.06|20.94|20.9|20.76|20.86|21.42|20.64|20.51|20.66|20.07|19.1|19.6|19.28|18.85|18.67|18.59|18.63|18.73|18.27|18.25|18.15|18.13|17.8|17.82|18.75|18.15|17.5|17.4|17.2|16.93|17.6|17.11|17.01|17.01|17.11|16.24|16|15.92|15.9|16.14|16.02|16.14|15.92|15.78|15.92|17.14|17.44|17.8|17.28|17.2|16.59|17.01|17.64|17.64|18|16.91|15.98|15.7|15.82|15.82|16.12|16.14|15.31|15.62|15.48|15.31|15.82|15.88|16.27|16.12|14.89|14.55|14.02|14.04|12.99|12.77|12.08|12|12|11.98|12.14|11.86|11.57|11.55|11.63|11.37|11.57|11.03|11.07|10.76|11.45|10.8|10.88|10.8|10.84|10.86|10.88|11.03|11.07|11.37|10.38|10.14|10.18|10.3|10.28|9.72|9.5|9.5|9.3|9.3|9.34|9.07|9.08|8.95|8.97|9.01|9.03|9.05|9|9|9.03|9.08|9|8.83|8.9|8.84|8.74|8.58|8.66|8.64|8.7|8.67|8.79|8.79|8.7|8.69|8.73|8.6|8.95|8.9|8.79|8.76|8.79|8.9|8.98|9.1|8.63|8.6|8.6|8.61|8.6|8.6|8.62|8.55|8.58|8.54|8.55|8.45|8.3
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|23.66|23.7|23.7|23.74|23.98|24.08|24.02|23.1|23|23.14|23.6|23.5|23|23.1|23.38|23.06|23.14|23|23.6|23.98|24.14|22.9|23.06|23.86|23.54|23.1|23.88|24.3|23.8|23|22.5|22.2|22|21.88|21.1|20.36|20.14|19.76|20.74|20.72|20.64|21.4|20.88|21.04|21.16|20.9|20.76|20.94|21.2|21.24|21.14|22.04|20.4|19.56|19.46|19.36|18.9|18.88|19|18.54|18.6|18.54|18.32|18.2|18.44|18.3|18.56|18.9|18.98|18.98|19.2|19.56|19.1|18.64|18.4|18.4|18.9|19.12|19.4|19.48|19.8|19.7|19.8|20.06|19|19.1|18.96|18.7|19.38|19.3|19.28|19.32|19.08|18|18|17.86|17.9|18|18|17.36|17.8|17.34|17.32|17.2|17.3|16.9|16.94|16.84|16.8|16.78|16.84|16.7|16|16.7|16.86|16.52|16.5|16.46|16.2|15.2|15.24|15.42|14.8|15.2|14.14|13.98|13.84|14|13.26|13.22|13.14|13.14|13.1|13.1|13.22|12.78|12.98|13.3|14.68|13.6|13.48|13.38|13.52|13.02|13.12|13.48|13.5|13.64|14|13.26|12.88|12.94|11.8|11.54|11.4|11.42|11.24|11.2|11.26|11.2|11.26|11.48|11.5|11.4|11.3|11.52|11.8|11.28|11.2|11.04|11.18|11.2|11.2|11.26|11.28|11.1|11.28|11.28|11.24|11.3|11.18|11.24|11.12|11.24|11.24|11.26|11.42|11|10.84|10.74|10.8|10.74|10.7|10.4|10.36|10.16|10.28|10|10.3|10.2|10.16|9.88|9.85|9.9|9.88|9.92|9.9|9.8|9.94|9.93|9.97|9.95|9.9|9.77|9.9|9.67|9.7|9.74|9.87|9.65|9.79|9.78|9.75|9.77|9.79|9.78|9.75|9.87|9.9|9.87|9.7|9.8|10|9.8|9.8|9.8|9.78|9.75|9.75|9.7|9.7|9.7|9.72|9.75|9.7|9.73|9.9|9.8|9.92|9.8|10.2|9.8
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|13.65|13.5|13.3|13.5|13.67|13.4|13.9|13.5|13.4|13.67|13.27|13.48|12.93|12.92|12.83|13.03|12.7|12.8|13.27|13.3|12.67|12.73|12.4|12.38|12.23|11.95|11.72|12.25|12.23|12.18|12|12|12|11.73|11.92|11.08|11.12|11.6|12.22|12.37|12.37|12.72|12.2|12.05|12.08|11.8|11.42|11.27|11.45|11.33|11.48|11.42|13.42|12.6|12.68|12.68|12.66|12.7|12.64|12.2|12.68|12.28|12.42|12.54|12.24|12|12.46|12.4|13.02|13|13|11.36|11.24|11.7|12.08|12|12.1|12.2|12.74|13|13.78|12.6|12.2|12|12.06|12|12.3|13|13.9|14.16|14.04|14.1|14.46|15.2|15.6|15.64|16.08|15.98|16.1|15.94|16.02|16.3|15.8|15.34|16.16|16.76|16.68|16.7|16.6|16.5|16.9|16.64|16.5|16.88|16.94|17.1|17.66|17.66|17.2|17.1|17|17.04|17|17.16|16.98|16.76|16.3|16.38|16.06|16.52|16.62|17.06|17|16.7|16.92|15.94|16.62|16.3|16.9|16.94|17.04|16.9|17.2|17|17.04|17.36|17.5|17.44|17.66|17.68|17.2|16.82|17.5|17.6|17.6|17.28|16.98|16.72|16.98|16.6|16.86|16.98|17.02|17.02|17.08|16.72|17.26|16.44|16.68|16.3|17.12|17.1|17.2|17.48|17.7|17.26|16.82|17.14|17.1|17.62|18.36|19.08|18.48|19.22|19.2|18.48|18.08|17.5|17.24|17|17.9|16.84|17.38|17.04|16.96|17.3|17.54|17.34|17.5|17.4|16.88|15.98|16.52|16.36|15.96|15.8|15.5|16.22|17.6|17.42|17.82|17.84|17.9|17.64|18.26|17.9|17.46|17.44|16.1|16.2|16.3|16|15.68|15.98|16.8|16.8|16.6|15.96|16|16|15.96|15.94|15.9|15.7|15.8|15.58|15.14|15.38|15.98|15.68|15.48|16.02|15.9|15.74|15.36|15.38|15.3|15.2|14.98|14.7|13.6|12.3
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|0.621|0.605|0.652|0.641|0.518|0.45|0.404|0.407|0.404|0.411|0.411|0.411|0.416|0.414|0.418|0.411|0.414|0.427|0.416|0.407|0.418|0.404|0.429|0.421|0.43|0.425|0.429|0.439|0.414|0.42|0.409|0.395|0.393|0.396|0.375|0.373|0.377|0.396|0.407|0.411|0.416|0.423|0.427|0.43|0.402|0.416|0.439|0.446|0.459|0.398|0.362|0.364|0.357|0.318|0.321|0.321|0.325|0.327|0.314|0.318|0.314|0.312|0.312|0.318|0.321|0.323|0.329|0.332|0.343|0.359|0.339|0.339|0.338|0.338|0.323|0.318|0.32|0.321|0.323|0.311|0.314|0.293|0.295|0.293|0.293|0.296|0.296|0.3|0.304|0.307|0.307|0.309|0.311|0.321|0.346|0.33|0.329|0.329|0.327|0.318|0.323|0.321|0.327|0.323|0.375|0.375|0.373|0.375|0.375|0.37|0.368|0.375|0.38|0.373|0.352|0.341|0.345|0.35|0.343|0.362|0.352|0.33|0.309|0.314|0.307|0.312|0.307|0.32|0.305|0.325|0.321|0.334|0.348|0.309|0.287|0.277|0.277|0.257|0.296|0.314|0.321|0.318|0.975|0.94|0.975|1.08|1.145|1.195|1.17|1.105|1.095|1.115|1.15|1.2|1.18|1.205|1.215|1.185|1.28|1.25|1.195|1.235|1.175|1.195|1.13|1.065|1.075|1.09|1.145|1.135|1.185|1.155|1.19|1.215|1.345|1.31|1.295|1.195|1.13|1.035|0.965|1.14|1.19|0.945|0.875|0.85|0.73|0.74|0.755|0.72|0.715|0.705|0.715|0.705|0.7|0.715|0.685|0.675|0.655|0.675|0.64|0.64|0.675|0.68|0.675|0.685|0.705|0.67|0.76|0.745|0.79|0.735|0.69|0.715|0.625|0.63|0.62|||||||||||||||||||||||||||||||||||
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|19.4|19.32|19.63|19.42|19.09|20.16|18.57|18.57|18.33|18.49|18.49|18.55|18.53|18.49|18.49|18.55|18.61|18.57|18.32|18.41|17.97|17.93|17.91|17.81|17.73|17.62|17.75|17.66|17.93|17.89|17.64|17.35|17.23|17.37|17.17|16.86|16.53|16.45|16.71|16.75|16.84|16.75|16.51|16.44|16.49|16.42|16.34|16.42|16.45|16.44|16.26|16.09|16.09|15.83|15.89|15.78|15.8|15.87|15.76|15.45|15.51|15.64|15.6|15.25|15.52|15.37|15.04|15.19|15.64|15.7|15.64|15.8|15.52|15.45|15.16|15.04|14.92|14.96|15.04|15.31|14.94|14.42|14.09|13.99|13.94|13.9|13.84|13.76|13.88|13.92|13.94|13.99|13.94|13.92|13.88|13.66|13.55|13.33|13.33|13.24|13.26|13.28|13.2|13.2|13.3|13.3|13.26|13.31|13.31|13.37|13.22|13.24|13.18|13.31|13.28|13.24|13.28|13.57|13.33|13.02|12.89|12.75|12.75|12.97|12.77|12.62|12.23|12.29|12.02|12.15|12.19|12.27|12.23|12.11|12.11|11.94|11.82|12.06|12.42|12.6|12.71|12.6|12.56|12.52|12.73|13.02|13|12.97|12.95|12.89|12.81|12.73|12.75|12.71|12.69|12.68|12.71|12.68|12.68|12.62|12.64|12.73|12.73|12.64|12.62|12.6|12.75|12.64|12.69|12.64|13.02|12.99|13|13.02|13.12|12.62|12.44|12.4|12.44|12.4|12.4|12.4|12.38|12.38|12.33|12.23|12.21|12.19|12.17|12.15|12.37|11.9|11.84|11.76|11.67|11.63|11.65|11.78|11.78|11.73|11.57|11.51|11.53|11.28|11.2|11.22|11.09|11.3|11.59|11.51|11.63|11.63|11.65|11.65|11.43|11.26|11.28|11.45|10.97|10.76|10.76|10.76||11.35|11.44|11.12|10.89|10.79|10.49|10.47|10.47|10.49|10.43|10.49|10.47|10.39|10.22|10.28|10.18|10.01|9.72|9.8|9.78|9.84|9.54|9.5|9.45|9.51|9.51|9.74|9.74|9.65
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|6.18|6.16|6.19|6.18|6.19|6.16|6.18|6.08|5.86|5.93|6.02|5.72|5.73|5.76|5.63|5.72|5.79|5.87|5.85|5.84|5.83|5.7|5.58|5.58|5.5|5.62|5.69|5.79|5.86|5.8|5.6|5.68|5.61|5.72|5.58|5.34|5.49|5.34|5.91|5.9|6.1|6.24|6.22|6.3|6.24|6.33|6.25|6.33|6.34|6.43|6.43|6.47|6.43|6.17|6.17|6.22|6.25|6.37|6.2|6.27|6.2|6.02|5.77|5.64|5.7|5.61|5.68|5.7|5.81|5.8|5.7|5.62|5.63|5.61|5.54|5.5|5.43|5.58|5.61|5.55|5.47|5.49|5.37|5.33|5.29|5.31|5.22|5.23|5.34|5.31|5.33|5.31|5.27|5.43|5.54|5.47|5.56|5.43|5.39|5.42|5.36|5.43|5.42|5.38|5.39|5.53|5.32|5.45|5.6|5.67|5.65|5.81|5.81|5.72|5.72|5.62|5.39|5.33|5.17|5.28|5.35|5.36|5.39|5.49|5.13|5.04|4.99|5.45|5.43|5.35|5.34|5.53|5.63|5.23|5.49|4.87|5.14|5.67|6.04|6.22|6.1|5.94|6.58|6.53|6.61|6.69|6.74|6.63|6.64|6.72|6.42|7.16|7.27|7.32|6.8|6.79|6.63|6.43|6.5|6.31|8.27|8.39|8.41|8.02|7.72|7.67|7.7|7.55|7.92|7.61|8.14|8.13|8.2|8.38|8.3|8.41|8.25|8.27|7.91|7.83|7.72|7.72|7.58|7.81|7.75|7.67|7.47|7.25|6.99|6.8|6.79|6.85|6.84|6.62|6.63|6.4|6.39|6.49|6.25|6.15|5.89|5.85|5.94|5.85|5.75|5.7|5.74|5.79|6.12|6.02|6.18|6.1|6.03|5.98|5.68|5.62|5.55|5.58|5.7|5.28|5.32|5.3|5.3|5.27|5.35|5.35|5.34|5.3|5.2|5.32|5.35|5.3|5.36|5.33|5.39|5.39|5.39|5.36|5.69|5.25|5.03|5.25|5.28|5|4.9|4.73|4.61|4.7|4.63|4.6|4.64|4.54
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|9.48|9.49|9.28|9.3|9.28|9.26|9.26|9.2|9.14|9.24|9.11|9.02|9|9.01|8.99|9.05|9.12|9.3|9.39|9.55|9.61|9.59|9.53|9.65|9.56|9.51|9.5|9.52|9.55|9.45|9.45|9.55|9.49|9.52|9.52|9.4|9.39|9.39|9.5|9.5|9.51|9.53|9.49|9.5|9.46|9.58|9.4|9.53|9.49|9.42|9.47|9.5|9.5|9.36|9.44|9.44|9.29|9.28|9.27|9.19|9|9.21|9.21|9.21|9.24|9.26|9.3|9.29|9.39|9.59|9.71|9.49|9.35|9.14|9|8.97|9.55|9.56|9.7|9.76|9.8|9.79|9.72|9.65|9.8|9.79|9.8|9.79|9.81|9.8|9.8|9.8|9.81|9.82|9.94|9.94|9.93|9.89|9.9|9.8|9.69|9.67|9.51|9.24|9.8|9.79|9.72|9.89|9.89|9.86|9.74|9.73|9.75|9.85|9.98|9.6|9.59|9.67|9.46|9.07|9.08|9.15|9.06|9.2|8.99|8.96|8.9|9.12|8.88|8.9|8.89|8.8|8.9|8.55|8.55|8.52|8.44|8.1|8|8.79|8.87|8.8|8.8|8.82|9.05|9.15|9.2|9.12|9.19|9.28|9.19|9.17|9.2|9.19|9.13|9.14|9.08|8.81|9.02|9|9.04|9.32|9.32|9.15|9.01|9.03|9.17|9.04|9.22|9.24|9.29|9.16|9.31|9.35|9.37|8.8|8.73|8.75|8.66|8.75|8.74|8.8|8.85|8.93|8.83|8.82|8.84|8.59|8.5|8.37|8.15|8.2|8.28|8.1|7.81|7.62|7.52|7.8|7.79|7.81|7.71|7.78|8.1|7.98|7.8|7.83|7.83|8.08|8.25|8.57|8.78|8.81|8.69|8.78|8.75|8.68|8.44|8.61|8.55|8.45|8.52|8.4|8.36|8.53|8.9|8.98|9.06|8.97|8.97|8.99|8.95|9|9.01|8.95|9.06|9.04|8.89|9.07|8.75|8.6|8.53|8.58|8.59|8.5|8.24|8.25|8.23|8.42|8.26|8.25|7.95|7.45
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|12|11.9|11.94|11.9|11.9|11.34|11.98|11.92|11.92|11.98|12|12|12|11.74|11.8|11.48|11.46|11.58|11|11.6|10.82|11.08|11|9.86|9.57|9.43|9.39|9.4|9.37|9.15|9.05|9.02|9|9.04|9|8.91|8.73|8.55|8.97|8.93|8.99|9.16|9.3|8.65|8.3|8.29|8.3|8.29|8.29|8.35|8.31|8.22|8.26|7.78|7.83|7.9|7.68|7.52|7.22|7.13|7.1|6.98|6.9|6.91|6.95|6.97|7|7.05|6.99|6.92|6.91|6.94|6.84|6.93|6.99|6.94|6.89|6.94|6.95|6.95|6.95|6.96|6.99|7|6.82|6.76|6.79|6.8|6.84|6.81|6.8|6.93|6.98|6.82|6.83|6.56|6.76|6.74|6.7|6.5|6.4|6.51|6.52|6.33|6.48|6.6|6.43|6.52|6.61|6.49|6.43|6.68|6.36|6.39|6.25|6.25|6.11|6.11|5.99|6.1|6.1|6.23|5.96|5.9|5.84|5.44|5.53|5.64|5.34|5.53|5.75|5.88|5.86|5.46|5.2|5.38|5.17|5.02|5.01|5.29|5.29|5.24|5.55|5.91|6.05|6.13|6.27|6.74|6.74|6.74|6.75|6.76|6.81|6.99|6.58|6.27|5.99|6.12|6.01|6.03|6.01|6.11|6.18|6.09|6.2|6.2|6.32|6.29|6.26|5.95|6.12|6.23|6.51|6.55||6.7|6.7|6.62|6.88|6.75|6.81|6.96|6.81|7.06|7.04|7.03|7.14|7.09|7.06|7.14|7.21|7.16|7.21|7.03|7.03|6.88|6.94|6.87|6.86|6.89|6.76|6.72|6.76|7.04|6.66|6.66|6.58|6.52|6.8|6.72|6.8|6.72|6.78|6.81|6.48|6.38|6.36|6.4|6.35|6.37|6.39|6.38|6.3|6.38|6.54|6.54|6.56|6.72|6.66|6.72|6.7|6.72|6.74|6.75|6.74|6.72|6.73|6.77|6.78|6.58|6.57|6.56|6.58|6.58|6.43|6.42|6.4|6.5|6.52|6.52|6.52|6.56
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.39|0.4|0.4|0.39|0.41|0.41|0.41|0.42|0.47|0.49|0.48|0.48|0.48|0.45|0.46|0.45|0.46|0.46|0.48|0.47|0.47|0.49|0.48|0.48|0.48|0.49|0.48|0.49|0.48|0.49|0.51|0.51|0.52|0.52|0.54|0.51|0.51|0.51|0.53|0.51|0.5|0.5|0.51|0.51|0.51|0.52|0.53|0.51|0.55|0.53|0.52|0.51|0.54|0.51|0.51|0.51|0.48|0.48|0.45|0.43|0.45|0.45|0.45|0.46|0.46|0.46|0.43|0.44|0.45|0.44|0.47|0.47|0.47|0.46|0.47|0.47|0.47|0.47|0.47|0.45|0.44|0.45|0.44|0.43|0.41|0.42|0.43|0.44|0.44|0.45|0.45|0.45|0.45|0.44|0.45|0.45|0.43|0.43|0.43|0.4|0.38|0.39|0.37|0.34|0.37|0.38|0.39|0.37|0.36|0.37|0.37|0.39|0.41|0.39|0.4|0.41|0.41|0.42|0.42|0.42|0.43|0.43|0.42|0.42|0.39|0.37|0.37|0.38|0.36|0.37|0.37|0.35|0.35|0.34|0.34|0.34|0.34|0.33|0.35|0.38|0.4|0.41|0.41|0.44|0.44|0.45|0.45|0.44|0.44|0.44|0.44|0.44|0.44|0.44|0.43|0.44|0.43|0.43|0.43|0.43|0.43|0.43|0.44|0.44|0.45|0.41|0.39|0.41|0.43|0.41|0.42|0.41|0.42|0.44|0.45|0.41|0.42|0.41|0.46|0.47|0.48|0.48|0.46|0.48|0.46|0.47|0.45|0.45|0.44|0.44|0.49|0.47|0.5|0.51|0.5|0.51|0.52|0.55|0.56|0.6|0.57|0.57|0.56|0.54|0.54|0.51|0.51|0.52|0.51|0.5|0.53|0.54|0.51|0.57|0.58|0.57|0.52|0.51|0.5|0.47|0.46|0.45|0.46|0.46|0.49|0.47|0.44|0.42|0.42|0.4|0.38|0.38|0.38|0.37|0.35|0.34|0.34|0.35|0.35|0.34|0.3|0.3|0.3|0.3|0.29|0.29|0.29|0.3|0.3|0.29|0.3|0.3
08809|24454|/equities/aecon-group-inc|TSX|17.46|18.69|18.2|18.28|17.8|18.04|16.84|16.87|16.7|16.94|16.11|15.42|15.64|15.73|15.48|16|15.68|16.29|15.96|15.88|15.67|15.96|15.6|15.35|15.15|14.69|14.29|14.23|14.28|14.58|13.9|13.88|13.85|13.79|13.93|13.34|12.93|12.7|12.85|12.22|12.12|11.76|11.93|11.92|11.4|10.85|10.76|10.75|11|11.14|11.08|11.17|11.6|12.31|12.29|12.13|13.11|12.91|13.04|12.55|12.69|11.9|12.2|12.21|12|12.04|11.87|11.73|11.83|11.32|10.87|10.6|10.65|10.47|10.28|10.62|10.64|9.87|10.81|11.2|11.56|11.66|12|12.67|12.07|12.5|12.79|12.51|12.35|12.81|12.77|12.85|12.78|12.13|12.32|12.45|12.39|11.8|11.6|11.41|11.04|12.03|12.19|11.15|12.08|12.47|13.23|13.09|13.28|13.42|13.21|12.97|13.75|13.28|12.22|11.95|11.5|11.81|11.48|10.76|11.6|11.41|11.04|10.46|10.44|10.4|10.36|10.25|9.7|10.23|10.26|9.1|9.16|7.77|7.48|7.34|7.5|7.15|8.01|8.09|8.07|7.83|7.84|7.91|8.41|8.43|8.08|8.04|8.45|8.08|8.15|7.86|8.35|8.7|8.89|9.05|9.05|9.17|9.36|9.32|9.67|9.64|9.89|9.92|9.95|9.74|9.02|9.2|9.25|8.94|8.78|9.81|9.87|10.09|10.02|10.23|9.99|9.65|9.83|9.95|10.22|10.3|9.92|10.24|12.14|12.27|12.12|12.02|12.06|11.97|11.95|11.9|12.26|11.61|11.61|11.01|11.56|11.05|11|11|10.63|10.15|10.84|11.15|11.14|10.26|10.67|11.06|11.41|11.32|12.65|13.05|13.58|13.8|13.6|14|13.71|13.72|13.48|13.87|14.19|14|13.57|13.58|13.9|14.52|14.9|15|15.13|14.7|14.98|14.65|14.08|14.34|13.18|12.39|11.21|11.95|12.29|12.45|11.38|11.53|11.35|11.58|11.16|11.15|11.15|11.35|11.47|10.09|10.62|10.8
08810|24698|/equities/air-canada|TSX|8.1|7.85|7.56|7.3|7.15|7.3|5.16|5.7|5.57|6.39|5.98|5.99|5.74|7.78|7.81|9.23|9.07|8.36|7.5|7.49|7.59|7.5|7.93|7.56|6.85|6.81|5.99|5.88|5.33|5.19|4.96|4.49|3.62|3.3|3.28|3.03|2.81|2.78|2.8|2.82|2.18|2.22|2.25|2.36|2.44|2.41|2.43|2.48|2.27|2.05|2.06|2.21|2.17|2.7|2.9|3|3.25|3.13|3.03|2.93|2.75|2.67|2.43|2.34|2.4|2.35|2.48|2.44|2.4|2.09|1.77|1.76|1.77|1.75|1.77|1.81|1.84|1.8|1.95|1.76|1.78|1.79|1.41|1.4|1.27|1.28|1.17|1.07|1.08|1.07|1.07|1.05|1.16|1.09|1.03|1.01|1.01|0.98|1|0.99|0.95|0.88|0.87|0.84|0.9|0.96|0.96|0.85|0.86|0.86|0.94|0.82|0.92|0.95|0.94|1.01|1.03|1.09|1.36|1.06|0.97|1.06|1.08|0.99|1.02|1.01|1.08|1.1|1.07|1.21|1.33|1.36|1.39|1.37|1.34|1.41|1.48|1.38|1.62|1.66|1.65|1.7|1.8|1.9|2|2.13|2.32|2.37|2.35|2.31|2.29|2.23|1.94|2.15|2.27|2.4|2.38|2.4|2.3|2.44|2.34|2.2|2.44|2.48|2.71|2.8|2.83|2.77|3.27|3.45|3.24|3.21|3.01|3.39|3.63|3.45|3.55|3.51|3.82|3.8|3.72|3.65|3.39|3.79|3.77|3.77|3.34|3.19|2.85|2.85|2.57|2.47|2.32|2.28|2.2|2.2|2.24|2.19|2.45|1.9|1.85|1.64|1.77|1.92|1.88|1.76|1.77|1.7|2.09|1.95|2.23|2.5|2.5|2.45|2.45|2.1|1.69|1.72|1.59|1.49|1.51|1.48|1.27|1.33|1.3|1.28|1.29|1.32|1.25|1.19|1.24|1.25|1.29|1.3|1.29|1.16|1.03|1.37|1.44|1.5|1.84|1.75|1.74|1.68|1.7|1.7|1.75|1.81|1.85|1.87|1.4|1.47
08811|24448|/equities/alamos-gold-inc|TSX|9.66|10.21|10.37|10|10.12|10.62|10.06|11.23|12.04|11.1|10.61|11.04|11.47|10.18|10.22|10|11.15|13.28|13.23|12.83|12.12|12.77|12.27|13.61|13.02|13.98|14.53|15.44|16.85|15.23|14.91|15.5|16.2|15.85|15.83|17.46|17.19|16.86|17.25|15.22|14.74|15.42|14.19|13.41|12.7|12.74|12.14|13.66|14.41|15.03|14.03|13.44|14.77|14.54|13.51|11.85|11.58|12.68|13.95|14.71|14.24|14.54|14.11|14.5|14.05|15.52|15.42|14.69|15.55|16.92|16.73|17.1|17.07|18.61|17.65|18.7|19.17|18.4|19.75|19.36|19.56|18.48|19.17|19.86|19.11|19.5|18.75|18.8|18.53|18.94|17.62|17.05|16|16.25|15.01|15.74|16.51|15.9|16.77|17.43|17.95|19.37|18.62|17.9|17.48|18.58|18.06|17.48|18.02|17.17|18.31|17.21|16.3|16.87|17.97|19.8|18.64|18.6|19.53|20.46|17.84|17.05|18|17.55|17.23|16.72|16.04|16.48|15.47|15.7|16.72|17.06|18.85|16.37|17.43|15.87|15.75|15.9|17.55|18.61|19.48|18.15|18.1|18.15|16.81|16.93|17.95|17.94|16.02|15.97|15.75|14.77|15.02|15.19|14.68|14.42|13.87|15.03|15.88|15.95|14.65|14.78|15.22|16.35|15.53|17.18|17.98|16.58|17.2|15.81|16.91|15.5|15.94|16.93|18.01|18.92|18.72|18.38|18.54|19.99|18.59|17.98|17.66|18.99|15.79|15.42|16.7|16.94|17.31|17.03|17.37|17.23|17.26|17.46|17|16.4|15.6|15.47|14.84|14.68|15.2|15.63|17.05|17.5|15.67|14.94|15.17|14.87|16|14.99|15.09|14.28|14.19|14.44|13.88|13.9|13.89|13.77|14.03|12.77|12.85|12.8|12.37|11.4|12.53|13.53|13.43|12.56|12.71|12.57|11.85|12.38|12.19|11.97|11.09|10.39|8.64|9.44|9.8|10.11|9.12|9.49|10.28|10.46|10.7|9.95|9.95|10.02|10.19|9.69|9.48|10.03
08812|24458|/equities/alimentation-couche-tard-inc|TSX|29.92|31.23||29.7|29.74|30.67|29.67|30.98|28.01|28.63|29.09|28.94|28.65|27.81|27.39|26.38|26.41|26.32|26.37|26.25|26.31|25.92|25.83|25.87|24.52|23.95|23.95|23.73|23.38|23.17|22.78|22.03|21.67|21.13|21.05|20.66|20.25|19.53|19.62|20.65|20.91|20.85|21.21|20.63|20.98|20.8|20.3|19.68|19.07|19.33|19.73|20.41|20.04|20.09|19.7|20.17|19.02|18.42|18.35|17.88|18.54|18.87|17.62|17.41|17.81|17.76|16.48|16.06|16.35|16.51|16.28|16.15|16.1|16.24|16.09|16.36|15.83|15.79|16.02|15.97|16.2|16.47|16.47|16.17|15.06|14.92|15.42|16.65|16.71|16.55|16.33|16.7|15.84|15.8|16.08|16.07|14.83|14.82|14.82|13.54|13.9|13.6|13.56|13.8|14.17|14.4|14.3|13.17|10.98|11.32|10.92|10.94|10.65|10.35|10.22|10|10.1|9.92|9.89|9.87|9.95|10.2|10.14|10.57|10.32|9.92|9.98|9.82|9.81|9.94|10.14|10.03|10.11|10.08|10.12|9.82|9.8|9.37|9.55|9.42|9.55|9.66|9.47|9.77|9.63|10.05|10.16|9.83|9.33|9.37|9.3|8.7|8.86|8.79|9.09|8.66|8.57|8.57|8.28|8.53|8.56|8.56|8.57|8.51|8.39|8.35|8.59|8.67|9.03|8.76|8.79|8.92|8.9|9.04|9.21|9.02|9.03|8.78|8.64|8.5|8.67|8.31|8.03|7.87|8.07|7.98|7.6|7.99|7.49|7.85|7.56|7.67|8|7.66|7.16|7.22|7.09|7.14|7.4|6.67|6.45|6.03|6.11|6.23|6.29|6.41|6.37|6.41|6.08|6.04|6.32|6.11|6.28|6.3|6.14|6.13|6.1|6.14|6.67|6.55|6.54|6.7|6.83|6.71|6.64|6.89|6.74|6.94|6.83|6.87|7.13|7.25|7.18|6.67|6.41|6.8|6.33|6.23|6.24|6.35|6.26|6.43|6.18|6.57|6.62|6.35|5.95|5.97|5.92|5.67|5.43|5.5
08813|24451|/equities/altagas-ltd|TSX|48.31|49.58|45.97|47.55|46.61|45.93|44.95|44.98|43.95|44.05|42.49|41.95|42.45|41.67|41.42|40.52|41.4|40.7|40.68|40.59|40.55|39.16|38.72|38.78|39.84|39.24|38.98|38.65|38.32|35.69|35.72|35.85|36.46|36.47|35.43|35.45|35.93|35.6|36.87|37.33|37.24|35.97|36.33|37.71|36.36|36.86|36.32|38.48|38.51|38.57|40.09|40.18|38.88|37.26|37.1|36.25|35.3|35.12|34.91|36.04|35.9|35.8|35.35|34.91|34.61|35.5|35.26|34.69|34.15|33.47|33.63|33.33|33.17|33.46|33.15|34.54|34.05|32.79|33.85|34|33.52|33.91|33.68|33.82|33.75|33.1|32.41|31.66|31.02|31.64|31.6|30.56|30.4|31|30.6|29.11|29.22|28.95|28.4|28.48|29.12|28.28|29.61|29.59|30.39|30.79|31.47|30.51|30.35|30.95|30.95|31.66|31.83|31.58|30.89|30.22|29.4|29.84|29.75|30.18|29.85|29.25|31.77|31.84|31.99|31.47|31.54|31.77|30.06|29.77|29.8|29.86|29.92|28.2|28.05|27|27.08|26.84|27.8|27.55|27.38|26.79|25.5|25.57|25.18|26.46|27.1|26.73|26.68|25.75|25.65|25.25|24.57|24.71|25.18|25.26|25.16|24.67|25.38|25.06|25.83|26.31|26.16|25.32|24.98|24.66|25.71|24.58|24.17|23.22|22.04|22.25|22.14|22.03|21.78|21.7|22.04|21.83|21.39|20.59|20.82|20.97|20.91|20.18|20.37|21.86|21.84|21.79|21.69|19.97|19.7|19.75|19.92|20.09|20.65|20.13|20.03|19.39|19.85|19.58|19.25|18.49|18.41|18.31|17.83|18|16.99|16.76|17.58|16.99|17.32|18.45|18.43|18.5|18.52|18.5|18.69|18.51|18.2|18.7|18.7|18.48|18.27|18.25|18.6|19.08|19.03|18.8|18.78|18.7|17.63|17.79|18.4|18.79|18.57|18.15|18|18.35|18.62|17.9|17.36|17.15|17.1|16.65|16.79|16.94|16.8|16.7|16.67|16.34|16.01|16.05
08814|40471|/equities/altus-group-ltd|TSX|21.64|19.56|18.96|19.04|18.76|19.5|18|19.1|18.9|18.72|18.34|16.6|16.23|15.77|16.465|16.96|16.95|16.94|16.71|16.81|16.72|15.8|16.43|15.29|15.9|15.39|13.85|13.81|14.27|14.06|13.36|13.46|13.5|13.25|12.28|11.28|11.14|11.12|10.2|9.4|9.36|9.4|9.42|8.67|8.3|8.17|8.19|8.2|8.17|8.28|8.13|8.2|8|8.32|8.22|8.06|8.45|8.08|8.19|8.35|8.32|8.51|8.47|8.35|8.35|8.38|8.22|8.39|8.37|8.4|8.4|8.3|8.25|8.26|8.06|8.2|8.4|8|8.2|8.08|8.21|8.23|8.18|8.67|8.97|9.02|8.84|8.56|8.31|8.11|8.09|8.28|8.3|8.13|8.09|7.63|7.29|7.55|7.67|7.45|7.59|7.5|7.4|7.23|7.36|6.68|6.47|6.9|6.4|7|7.17|7.13|7.25|5.97|6.24|5.8|5.7|5.92|5.75|5.67|5.17|4.8|3.7|3.5|3.37|3.06|3.26|3.63|3.69|3.73|3.14|2.98|3.1|3.26|3.66|3.86|4.34|4.04|4.45|4.65|4.56|4.17|4.03|3.9|4.73|6.41|6.76|6.43|6.8|7.15|7.8|7.9|8.03|9.76|10.12|9.8|9.33|9.13|8.85|8.66|8.8|11|10.91|11.9|11.91|11.67|12|11.05|11.15|12.25|12.32|12.7|12.58|12.6|12.7|13.05|12.66|12.8|12.68|12.9|12.8|13.15|13.5|14.51|15.45|15.41|15.4|15.43|15.05|13.8|13.79|13.65|13.75|13.13|13.26|12.98|13.28|13.7|13.25|13|12.95|12.85|12.73|12.11|11.65|11.96|12.2|12.55|13|13.68|14.14|14.45|14.4|14.4|14.35|14.15|13.1|12.8|12.74|13.2|13.51|13.4|13.85|14.05|13.7|13.27|12.25|12.1|11.92|11.94|12.28|12.4|12.4|12.52|12.3|12.67|12.36|12.55|12.02|11.25|10.65|10.27|10.45|9.76|9.91|10.71|10.75|11|9.99|9.1|7.85|7.75
08815|24455|/equities/arc-resources-ltd|TSX|30.89|32.17|32.34|33.02|32.02|30.9|30.3|30.1|29.04|29.53|29.87|29.98|29.27|30.03|29.05|28.56|28.16|28.55|29.16|29.61|29.45|28.65|29|28.55|29.31|29.76|29.67|28.21|28.32|27.34|26.8|26.38|26.16|26.04|26.15|26.75|25.22|25.6|25.94|25.18|26.7|26.07|27.67|28.02|27.32|27.53|28.01|26.72|28.01|28.7|28.23|27.12|26.93|26.68|27.23|26.64|27.19|26.49|26.84|26.72|27.01|26.55|26.06|25.86|25.46|24.9|23.5|23.84|23.79|23.52|23.48|23.9|23.8|23.56|24.75|24.88|24.57|23.23|23.11|24.22|24.25|24.91|23.67|24.26|23.9|24.32|23.6|23.29|23.31|23.35|23.65|23.37|23.52|25.66|23.6|22.5|22.06|22.9|19.96|20.03|20.26|20.13|21.71|20.27|19.85|20.12|20.38|19.21|19.59|20.49|22.9|23.68|24|24.31|24.51|25.42|24.79|23.6|24.32|23.91|23.42|23.49|25|25.1|24.84|25.18|26.37|25.89|24.25|25.75|24.5|25.46|25.82|25|23.84|22.38|22.56|21.07|22.45|22.73|23.83|23.24|22.61|23.79|23.03|24.91|26.1|25.08|24.59|25.01|25|24.6|24.88|26.13|25.75|25.2|23.94|24.66|25.54|25.58|24.2|26.07|26.5|27.15|27.47|25.85|26.89|27.21|26.67|25.45|25.41|24.68|24.42|25.23|25.15|25.41|25.6|23.14|24.67|24.78|24.05|23.82|22.98|23.33|21.56|21.34|21.04|20.63|20.8|20.53|20.4|20.14|20.35|19.89|19.02|19.41|19.95|19.93|20.56|19.59|20.04|19.99|20.64|21.98|20.39|21.04|20.7|19.85|20.99|20.19|21.89|22.27|21.47|21.47|21.31|21.02|21.37|21.99|21.66|21.95|22.23|21.56|20.37|19.8|19.95|21.01|21.75|19.94|20.3|20.08|19.23|19.44|19.92|20.38|21.01|20.53|19.51|21.11|21.16|21.25|19.07|18.82|19.3|18.35|17.05|17.7|17.63|18.01|17.88|17.51|17.4|16.93
08816|991199|/equities/aritzia-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08817|977762|/equities/artis-real-estate-investment-a|TSX|24.9|24.93|24.69|24.55|24.7|24.15|24.42|24.37|24.6|24.03|23.2|23|22.75|22.55|23.3|23.55|24|23.87|23.6|23.43|23.73|22.8|23.6|23.7|23.75|24|23.25|23.28|23.65|23.74|23.88|23.85|24.14|24.25|24.1|24.82|24.75|24.15|24.16|24.75|25.15|25.15|25.1|24.9|24.82|24.73|25|25.3|25.22|25.69|26.08|25.89|25.85|26.02|25.52|25.6|25.9|25.4|25.45|25.85|25.7|25.87|25.35|25.79|25.6|25.65|25.64|25.6|25.8|25.52|25.4|25.25|25.46|25.45|25.2|25.19|25.3|25.15|25.35|25.25|25.69|25.6|25.47|25.4|25.35|25.3|25.44|25.15|25.29|25.45|25.35|25.16|25.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX|53.81|54.09|54.11|54.57|53.81|53.58|52.28|51.15|51.94|51.87|51.84|51.19|51|50.33|49.86|48.06|46.48|47.05|46.41|46.55|45.92|46.59|47.95|48.6|48.47|48.29|47.84|47.96|48.47|47.14|46.54|45.19|45.2|45.23|44.6|44|43.31|43.5|44.65|45.34|46.45|44.18|44.46|44.01|42.25|43.39||44.97|45.25|46.5|47.89|48.8|46.97|47.57|46.4|46.12|45.7|45.02|45.96|44.05|44.1|45.57|45.05|44.61|41.69|42.12|41.9|42.1|41.91|40.83|40.01|39.66|39.24|39.27|38.48|38.08|37.49|36.25|37.45|38|37.43|37.49|37.21|37.59|38.5|37.02|38.07|37.85|38.2|38.29|37.99|37.24|36.8|37.5|37.49|36.95|36.23|36.14|36.73|35.02|36.48|34.8|36.7|36.01|37.38|36.75|36.91|34.98|34.84|35.17|34.97|35.25|34.98|35.02|34.35|33.53|31.52|30.57|30.15|29.18|29.98|29.7|30.24|30.12|30.5|29.14|30|30.65|29.65|30.41|30.82|31.34|30.07|30.16|31.09|30.76|30.95|29.58|30.62|30.77|30.75|29.98|29.66|31.57|29.84|30.8|31.49|31.15|31.2|31.23|30.02|30|30.96|31.75|32.92|32.47|32.19|30.89|29.12|28.8|28.56|29.18|29.3|29.38|28.77|28.25|28.73|28.66|28.89|28.57|29|29.5|29.63|30.45|30.27|29.57|30.09|29.48|28.38|28.69|28.89|28.68|28|28|26.07|26.14|26.5|26.55|27.05|25.91|25.64|26.73|26.35|25|25.59|25.65|25.64|25.28|25.51|24.05|24.52|23.78|23.8|23.84|23.89|24.5|23.82|23.94|24.16|23.5|24.39|25.47|24.95|25.6|25.59|25.34|25.28|25.75|25.64|24.05|24.11|22.6|23.03|22.48|23.38|23.64|22.95|23.09|23.07|22.93|22.21|21.75|22.32|22.47|22.17|21.35|21.2|21.62|21.98|21.55|20.09|20.11|20.93|20.3|20.84|20.75|20.62|18.93|19.32|19.25|19.57|18.82
08819|24735|/equities/ats-automation-tooling-systems|TSX|14.99|14.97|14.16|14.68|14.31|15.3|14.22|14.29|14.71|14.4|15.02|14.24|13.78|14.35|13.9|14|14.17|14.38|13.64|13.72|13.54|13.8|13.74|13.05|13.23|13.47|13.71|14.49|14.64|15.4|14.69|14.57|13.84|13.72|13.46|13.37|12.69|12.43|12.09|11.45|11.52|10.97|11.47|11.61|11.52|11.1|10.58|10.33|10.83|10.25|10.22|10.64|10.45|9.99|10.22|10.41|10.51|9.74|9.9|9.91|9.89|9.7|9.83|9.65|9.39|9.93|9.76|9.3|8.93|8.79|8.7|8.7|8.92|9.02|8.47|8.5|8.46|8.05|8.19|9.27|9.29|8.61|8.72|9.11|8.9|9.1|9.15|8.95|8.84|9.13|8.95|8.32|8.21|8.02|8.05|8.3|8.84|9.34|8.45|8.14|7.97|8.24|8.6|8.77|9.25|9.35|9.44|9.95|9.29|9.4|8.93|8.8|8.65|8.16|8.15|8.02|7.99|7.76|7.11|6.96|6.77|6.39|6.6|6.45|6.06|5.5|6.22|6.44|6.43|6.54|6.65|7.2|6.28|6.63|6.45|5.98|6.15|5.98|6.72|6.26|6.76|6.2|6.09|7|7.02|7.8|8.05|8.03|8.02|7.71|7.45|7.25|7.56|7.4|6.8|6.73|6.68|6.67|6.85|6.97|6.92|6.9|6.83|6.95|7|7.12|6.92|6.97|6.78|7.1|7.16|7.3|6.53|6.63|6.5|6.73|6.58|6.83|6.81|6.25|6.34|6|6.05|6.26|7.19|6.85|6.88|6.9|7.05|6.38|6.59|6.08|6.31|6.09|6.01|6.01|6.54|6.69|6.43|6.01|6.29|5.73|5.61|5.86|5.84|6.14|7.21|6.81|7.15|6.93|7.01|7.46|7.55|7.61|7.41|7.1|6.58|6.61|6.93|6.87|6.9|6.93|7.25|7.29|7.37|8.22|8.3|7.48|7.7|7.25|7.05|6.67|6.8|6.98|6.9|6.48|6.25|6.88|5.99|6.14|5.63|5.54|5.77|4.92|4.76|4.43|4.31|4.4|4.75|4.65|4.75|4.55
08820|978804|/equities/aurora-cannabis|TSX||||0.347||0.347|0.578||0.347|0.347||0.636||0.347|0.636|0.405||||||||0.289|||0.289|||0.289||||0.347|0.347||||||||0.347|0.347|0.405|||0.405|||0.462||||||0.578|||0.578|0.694||0.694|0.694||||0.809||||||||0.752|0.636||0.925|0.867|0.867|||0.752|0.752||0.694||||0.694||||||0.867|||||||0.867|1.156||||||||1.041|0.983|1.272||1.33||1.098||0.867|||0.809|0.925||0.983||0.925|0.925|0.809|||1.041|||1.156|0.983|1.041|1.156||1.041|1.041|1.041||||||1.041|1.445|1.214|1.387|1.214|1.214||||1.33|1.33||1.387|1.387|1.445|1.503|1.33|1.387|||1.33|1.272|1.272|1.214|1.214|1.156|1.503|1.156|1.214|1.156|1.214|1.098||1.041|1.041|1.272|0.983|1.041|1.156|1.156|1.156||||||||||1.156|1.272|1.272|1.272|1.214|1.272||1.33|1.272|1.272|1.272|1.387||1.272||1.272|1.33|1.676|1.908||1.272||||||||||||||||||1.041|1.041|1.098|1.156||1.156||1.33|1.272|1.041|1.041|1.041|1.098|1.387|
08821|24750|/equities/badger-daylighting-ltd|TSX|37.03|38.35|38.74|39.32|40.64|42.06|39.97|38.25|33.48|33.59|34.4|32.59|32.29|32.4||30.57|31.87|29.97|28.71|28.56|28.71|27.84|28.33|28.97|27.64|26.75|23.35|24.1|23.71|25.33|23.77|22.72|21.48|21.33|20.66|20.31|19.47|19.15|19.32|16.35|16.83|16.34|16.22|16.59|16.67|16.53|16.3|15.83|16.28|16.5|16.67|14.8|14.47|14.8|14.53|13.92|13.67|13.04|13.46|13.04|11.62|11.63|11.72|11.43|11.82|11.92|11.56|11.16|11.02|10.47|10.33|10.28|10.42|10.45|10.5|10.27|9.43|9.28|9.7|9.8|9.84|9.9|9.73|9.73|9.53|9.46|8.93|8.8|8.61|8.66|8.83|8.33|8.33|8.62|8.59|8.26|8.33|8.23|8.1|7.72|7.84|8.27|8.66|8.62|8.93|8.98|8.97|8.79|8.6|8.57|8.68|8.69|8.45|8.28|8.5|8|7.87|8|7.75|7.5|7.5|7.3|7.33|7.29|7.14|7.02|6.92|7.01|6.63|7.16|6.6|6.6|6.63|6.58|6.4|6.23|6.16|5.75|6|5.92|6.67|6.03|6.2|6.43|6.5|6.64|6.58|6.5|6.65|6.53|6.55|6.58|6.55|6.58|6.61|6.6|6.35|6.57|6.56|6.88|6.85|6.84|6.84|6.86|6.83|6.83|6.82|6.82|6.86|6.97|6.96|6.93|6.42|6.27|6.34|6.37|6.33|6.28|6.17|5.99|5.98|5.83|5.73|5.75|5.69|5.57|5.3|5.23|5.16|5.02|5.17|4.83|4.73|4.83|4.73|4.73|4.72|4.67|4.5|4.53|4.43|4.43|4.74|4.8|4.73|4.75|4.75|4.9|5.15|5.27|5.29|5.37|5.28|5.1|5.31|5.31|5.27|5.47|5.19|5.13|5.08|5.07|5.03|5.05|5.08|4.97|4.87|4.75|4.73|4.57|4.4|4.42|4.45|4.47|4.49|4.27|4.26|4.35|4.32|4.3|4.25|4.33|4.23|4.19|4.1|4.28|4.2|4.28|4.32|4.43|4.33|4.33
08822|24477|/equities/scotiabank|TSX|66.78|66.95|65.44|65.5|64.24|64.89|63.6|64.86|64.35|63.61|63.32|63.32|63.29|61.7|61.1|63.05|63.86|64.43|65.46|65.91|64.75|62.94|63.98|65.21|66.17|65.64|64.24|63.7|62.39|61.56|59.9|58.91|59.13|59.21|59.3|60.03|58.5|58.68|58.24|58.1|58.28|58.32|59.03|57.05|55.44|56.22|55.83|56.82|57.24|59.04|59.34|58.76|59.08|58.42|56.9|56.95|57.71|56.9|59.11|59.45|60.33|60.68|61.13|60.34|58.51|58.96|58.9|58.48|57.86|57.61|57.59|57.43|58.27|56.84|55.53|56|54.5|53.01|53.8|54.66|53.76|54.27|53.22|54.06|53.92|54.03|53.58|52.74|52.25|52.46|53.28|51.99|51.86|52.02|52.15|52.24|52.85|52.74|52.92|51.98|51.85|51.4|50.95|51.11|53.02|52.78|54.51|54.75|54.1|55.35|55.88|56.2|55.86|53.61|53.65|53.51|53.57|52.31|51.66|52.31|54.01|52.07|51.43|50.83|50.91|49.41|48.98|48.99|48.3|49.89|51.37|52.24|53.03|51.73|52.24|51.78|52.72|50.73|51.77|51.63|53.11|51.34|50.25|53.85|51.68|54.18|57.08|57.03|57.25|58.1|57.06|56.77|57.58|58.48|59.02|58.49|57.45|57.43|57.69|57.7|57.1|58.34|59.36|59.18|57.88|57.66|59.66|60|60.6|59.28|58.29|56.02|55.42|56.83|56.25|57.1|57.11|56.6|56|55.63|53.59|54.65|53.15|54.54|54.67|54.55|54.56|54.52|54.26|53.85|53.64|52.67|52.94|52.03|50.85|49.74|50.88|51.59|50.12|51.71|50.54|48.35|50.18|51.12|50.04|49.23|48.02|49.5|52.33|50.34|51.78|52.04|51.81|50.42|50.85|51.05|50.29|49.49|49.85|47.8|47.8|47.15|45.57|44.83|44.6|46.07|47.46|49.22|48.95|48.14|47.51|48.57|48.18|48.73|48.47|46.77|45.25|46.34|46.64|47.26|46.1|47.69|47.85|45.63|44.82|46.4|45.2|44.82|46.3|45.92|45.33|43
08823|24472|/equities/birchcliff-energy-ltd|TSX|11.89|12.81|12.43|12.31|11.81|11.4|10.92|10.35|10.11|10.24|10.11|10.05|9.47|8.54|8.45|8.63|8.46|7.37|7.36|7.35|7.38|7.61|7.56|7.34|7.44|7.57|7.2|7.5|7.5|7.4|7.28|7.1|6.98|7.12|7.12|7.22|7.1|7.18|7.26|7.28|7.7|8.03|8.56|8.74|8.79|8.16|8.11|8.54|8.81|8.95|8.48|8.25|7.76|8.05|8.08|7.88|8.43|8.1|8.57|8.42|8.25|7.93|7.79|7.67|7.53|7.21|7.38|7.44|7.36|7.01|7.33|7.48|7.28|7.68|7.77|7.84|8.06|7.99|7.67|8.32|8.12|8.64|7.73|7.8|6.64|6.83|6.6|6.57|6.74|7.05|7.14|6.8|6.72|6.95|6.15|6.12|5.88|5.6|5.5|6.04|6|6.09|6.28|6.01|6.46|6.69|6.18|5.87|6.44|6.74|7.25|9.01|9.95|10.57|11.21|11.37|12.35|13.04|13.64|12.89|12.84|12.1|13.27|13.6|13.93|13.6|14.15|13.7|13.23|13.82|14.1|15.09|15.37|14.57|14.25|11.64|10.18|11.02|12.9|12.89|13.35|12.78|11.91|13.16|12.69|13.88|13.7|13.29|13.54|13.02|12.48|12.7|13.6|13.28|12.86|12.6|12.53|12.63|13.08|12.46|11.98|12.37|12.24|12.15|11.8|11.24|11.23|11.26|11.39|11.71|12.04|11.26|11.36|10.1|9.57|9.54|9.45|9.62|9.68|9.57|9.92|10.05|9.51|9.48|8.54|8.18|8.67|8.77|8.73|8.9|8.85|9.06|9.21|9.06|9.4|9.44|10|10|10.15|9.99|10.17|9.8|10.19|10.6|10.33|9.94|9.31|8.83|9.49|8.96|9.03|9.04|8.94|9.11|9|8.44|8.72|9.49|9.51|9.5|9.99|9.32|9.4|9.1|9.7|9.73|10.17|9.45|9.03|8.4|7.59|7.18|7.62|7.47|7.58|7.68|7.32|7.99|8.37|8.57|7.68|7.41|7.9|7.7|6.88|6.68|6.4|6.45|6.56|6.25|6.46|6.21
08824|24467|/equities/bombardier-inc|TSX|103|104.25|102.25|100.25|100|103.75|101.5|104.5|98|90|90.25|87.75|90|104.5|100.5|96.5|102.75|112.75|115.75|117.5|115.5|112.25|117.25|119.5|118|116|117|114.5|134.25|127|124.25|118.75|121.5|119.25|124.75|123.5|119.75|117.75|121.75|121|122|122.5|125|122.75|116.25|117|110.5|117|123|117.5|116.5|117.25|117.75|102|98.5|97.25|100.5|98.25|100.75|101.5|107|103.75|102.75|101|101.75|102.25|99.75|99.75|103|99.75|96.75|93.25|93|86|83.5|87.75|77|78|85.75|92|93.25|94|92.25|95.75|92.25|92.75|94.75|89.5|87.5|88.25|91.25|89.75|89.75|90.5|97.25|97.75|101|100.5|96.5|97.75|93.5|91.75|95|92.75|95|100.5|102|103|100.5|101|103.5|106.25|101.25|103.25|108.5|120.25|114.5|119.75|118.5|112|112.25|110.25|104|101.5|96.5|88.75|91.75|101.25|94.25|102.75|106|103.25|110.25|99.75|101.25|99|91.75|100.75|107.25|109.75|112|120.25|117.25|130|130.25|144.5|153|159.5|169|173.75|164.25|174.5|171.5|173.5|167|167.75|171.25|166.75|176.25|170|173.25|176.25|177.75|160.5|160|152.5|161.75|153.5|164.25|153.25|155.5|143.5|142.5|140.25|131.5|125.25|120.25|119.5|115.75|114.5|119.75|122.75|121.25|128.25|127|128|126.25|130|125|122.5|122|127.75|119.75|113.75|114|115.5|121.25|116.5|122.75|118.5|121|124.75|126.75|126.75|115.5|118.75|122.25|125.75|134.75|126|132.5|131.5|133|136.75|142.75|147|146.75|147.75|154.25|142.25|136|135.75|136.25|126|125.5|139.25|129.5|120|120.75|119|116|113.75|115.25|120.25|116.5|115.25|109.75|117.25|125.75|127.75|119|114.25|116.5|119.25|111.75|101.5|98|107.5|105|95.5|91|91.25
08825|42741|/equities/boralex-inc.|TSX|13.5|12.8|12.91|12.84|13.1|12.88|12.85|13.04|13.12|12.96|13.19|13.13|12.26|12.23|12.29|12|12.01|11.5|10.79|10.83|10.92|11|11|10.94|10.66|10.41|10.22|10.37|10.65|10.4|10.5|10.54|10.35|10.26|10.56|10.75|10.6|10.48|11.07|11.35|10.83|10.71|10.4|10.2|10.41|10.75|10.12|10.58|10.92|10.9|11.1|11.15|10.25|10.16|10.16|10.15|10.2|10.1|10.65|10.5|10.23|9.95|9.53|9.36|9.49|9.42|9.05|9|9.4|9.22|8.83|8.96|8.85|9.15|9.37|9.1|9.08|9.11|10|9.54|9.54|9.65|9.01|9.2|8.72|8.58|8.79|8.4|8.12|8.68|8.75|8.7|8.6|8.8|8.92|8.6|8.5|8.52|8.17|8.05|7.82|7.86|7.63|7.5|8.15|8.1|8.1|8.05|8|8|8.15|7.98|7.7|8.3|8.45|8.39|8.25|8.29|8.34|8.49|7.5|7.55|7.26|7.13|7.02|6.95|7.55|6.97|6.71|6.85|6.61|6.01|6.05|6.1|6.38|6.6|6.96|6.35|6.99|6.45|6.74|6.4|6.1|7.18|7.45|8.04|8.18|8.22|8.31|7.93|8.24|8.2|8.34|8.69|8.93|8.75|8.69|8.52|8.7|8.79|8.75|8.6|8.47|8.56|8.42|8.1|8.29|8.52|8.88|8.68|8.95|9.23|8.66|8.34|8.35|8.11|8.14|8.06|8.4|8.55|8.75|8.41|8.46|8.67|8.4|8.08|7.83|8|8.15|8.05|8.12|7.4|7.47|7.83|8|7.95|7.9|8.65|8.25|8.04|8.15|7.91|8.32|8.56|8.74|8.77|8.89|8.56|9.25|9.2|9.51|9.54|10.34|10.3|10.5|10.38|10.39|10.02|9.97|9.99|10.1|10.3|9.84|9.62|9.64|9.9|9.67|9.7|9.13|9.06|8.32|8.25|8.07|8.15|8.61|8.61|8.9|9.2|9.63|9.5|8.65|8.88|9.32|9.38|9.25|9.28|9|9.1|9.26|9.25|8.7|7.75
08826|24466|/equities/brookfield-asset-management|TSX|20.46|20.28|19.77|20.28|19.9|19.71|19.61|19.31|19.17|19.59|19.63|19.47|18.92|18.1|18.5|18.23|18.18|17.84|18.04|17.97|17.6|17.36|18.05|17.98|18.18|18.44|17.9|18.12|18.61|18|17.41|16.98|16.56|16.73|16.34|16.01|15.94|16.1|16.05|16.62|16.97|16.91|17.13|16.78|16.36|16.54|15.68|15.73|15.9|15.99|16.48|17.15|16.87|16.99|16.66|16.53|16.28|15.77|15.71|15.38|16.04|16.79|16.72|16.34|15.77|16.43|15.56|15.98|15.51|15.63|15.69|15.27|15.36|14.92|14.76|14.64|14.48|13.93|14.33|14.78|14.35|14.49|13.97|14.03|14.37|14.52|14.7|14.54|14.38|14.9|14.76|14.58|14.48|14.47|14.43|14.37|14.29|14.27|13.8|13.75|13.95|13.58|13.85|12.99|13.84|13.78|13.69|13.65|13.06|13.17|13.32|13.34|13.46|13.12|13.14|13.34|13.39|13.16|13.32|12.87|13.08|12.4|12.03|11.87|11.84|11.44|11.95|11.82|11.54|11.82|12.34|12.12|12.34|12.07|11.59|11.46|12.27|11.6|12.09|11.68|12.01|11.82|11.87|12.47|11.81|12.74|12.99|13.21|13.64|13.58|13.23|13.3|12.94|13.58|13.62|13.64|13.24|13.58|13.49|13.28|12.81|13.16|13.29|13.07|13.06|12.98|13.01|13.72|13.58|13.6|13.83|13.76|13.7|13.83|13.6|14.05|13.89|13.34|13.29|13.11|12.69|13|12.79|13.36|12.82|13.18|12.8|12.51|12.34|11.96|11.89|11.9|12.03|11.43|11.3|11.18|11.18|10.91|10.97|10.59|10.17|9.93|10.36|10.48|10.45|10.4|10.63|10.61|10.92|10.87|10.91|10.99|10.79|10.79|11.01|11.08|10.58|10.69|10.65|10.57|10.24|9.74|9.57|9.12|9.44|9.59|9.89|9.9|9.8|9.45|9.63|9.58|9.57|9.38|9.41|9.64|9.67|10.16|10.07|10.19|9.87|10.22|10.72|9.95|9.86|9.54|9.65|9.35|9.25|9.58|8.82|8.38
08827|24481|/equities/cae|TSX|14.39|14.6|14.62|14.86|14.58|15.09|14.47|14.74|14.84|15.25|14.88|14.9|14.3|13.95|14.11|14.24|14.1|13.83|13.44|13.74|13.64|12.56|12.16|11.89|11.91|12.14|12.12|12.06|11.83|11.2|11.28|11.1|11.25|11.17|11.43|11.5|11.26|11.41|11.26|11.38|11.85|11.31|11.77|11.74|11.28|10.91|10.41|10.5|10.61|10.71|10.85|10.92|11.05|10.74|10.87|10.57|10.37|9.9|9.93|10.17|10.29|10.29|10.12|10.27|10.54|10.89|10.79|10.86|10.76|10.59|10.26|10.02|10.29|9.91|10|9.88|9.7|9.5|9.96|10.61|10.89|10.66|10.28|10.55|10.53|10.55|10.5|10.41|10.08|10.11|10.04|10.16|9.98|10.2|10.18|10.05|10.03|9.89|9.75|9.68|9.75|10.03|10.12|10.18|10.12|10.32|10.69|10.67|10.01|10.29|10.23|10.03|10.22|10.85|10.89|10.76|10.46|10.8|11.08|10.95|10.93|10.64|10.39|9.89|9.77|9.71|10.07|10.04|9.25|9.52|10.04|10.47|10.7|10.55|9.86|9.47|9.83|9.96|10.15|9.64|10.23|10.09|10.01|10.72|11.6|12.5|12.6|12.5|12.72|13.01|12.76|12.04|12.13|12.34|12.47|12.58|12.88|12.55|12.75|12.44|12.5|12.56|12.93|12.51|12.59|12.75|12.76|12.52|12.96|12.73|13.18|12.71|12.32|12.11|11.83|11.51|11.45|11.24|11.48|11.25|11.27|11.2|11.03|11.45|11.44|11.09|11.03|11|10.57|10.58|10.32|10.45|10.24|10.06|10.04|10.19|10.25|9.8|9.95|9.75|9.68|9.4|9.44|9.69|9.53|9.41|9.66|9.33|9.56|9.35|9.3|9.83|9.92|10.09|10.15|9.9|9.51|9.46|9.15|8.91|9.07|9.2|8.84|8.53|8.84|8.94|8.89|8.77|8.72|8.62|8.5|8.6|8.65|8.43|8.67|8.8|8.43|9.08|9.06|9.31|8.85|8.95|9|8.89|8.99|8.81|8.27|8.38|7.73|7.15|6.98|6.83
08828|24795|/equities/canaccord-financial-inc|TSX|9.58|9.83|9.48|8.25|8.05|8.19|8.16|8.25|8.1|8.13|8.1|8.13|8.15|7.9|6.84|7.22|7.29|7.16|7.13|6.77|6.69|6.03|5.98|6.08|5.93|6.1|6.14|6.67|6.73|6.56|6.07|6.57|6.77|6.95|6.76|6.75|6.27|6.74|6.54|6.67|6.51|6.42|6.26|6.24|5.93|5.71|5.6|6.24|6.09|6.26|6.02|5.96|5.63|5.79|5.61|5.35|6.53|6.67|6.82|7.01|7.64|7.47|7.39|7.5|7.53|7.37|7.21|7.75|7.68|7.35|6.93|6.28|6.08|5.59|5.16|5.13|5.2|4.9|5.01|4.95|5|5.12|5.05|5.39|5.68|6.1|6.18|5.38|5.03|4.78|4.79|4.55|4.13|4.75|4.76|4.89|5.04|5.5|5.53|5.28|5.4|5.92|6.33|6.72|7.35|7.29|7.95|8.01|8.02|8.11|8.3|8.86|8.96|9.13|8.98|9.2|9.24|8.96|8.02|8.08|8.49|7.92|7.84|7.8|7.52|7.18|9.13|9.47|8.41|8.77|8.86|9|9.53|8.59|9.09|8.8|9.55|9.79|9.97|9.59|10.27|9.79|9.88|10.8|10.77|12.9|12.96|12.81|12.46|12.36|12.14|12.33|12.39|12.95|14|14.03|12.91|13.27|14.3|14.4|14.5|14.8|14|14.25|13.6|14.28|15.45|15.39|15.85|15.92|15.99|15.25|14.65|13.82|13.73|14.16|14.2|13.88|13.91|12.95|12.02|11.53|11.15|10.5|10.57|10.4|10.25|10.38|10.45|10.49|10.2|10.52|10.34|10.31|10.27|10.87|10.66|9.73|9.31|9.08|9.24|9.3|9.34|9|9.3|8.76|8.56|8.46|9.74|9.5|10.5|10.65|10.81|11.16|11.13|11.16|11.2|11.18|10.14|8.47|8.99|9.5|8.72|9.8|9.92|9.61|9.67|10.37|10.29|10.7|11.01|11.25|11.15|11.13|10.92|11.17|11.36|10.77|11.15|10.85|11|9.8|9.88|9.12|9.11|9.22|9.7|9.9|9.3|8.44|7.96|7.17
08829|24497|/equities/cibc|TSX|48.42|48.81|48.02|48.2|47.78|47.44|47.41|47.94|47.34|46.97|46.34|45.05|44.69|43.73|43.28|44.14|44.47|44.11|44.73|45.31|45.23|44.48|45.26|45.55|45.68|45.46|44.55|44.59|43.4|41.99|41.38|41.03|41.25|41.41|40.56|41.23|41.13|39.94|39.4|38.45|39.35|39.12|38.58|37.96|37.09|37.32|37.57|38.59|38.53|39.17|40.06|39.41|39.74|39.91|39.19|39.01|39.08|39.45|39.84|40.66|40.96|41.39|41.49|42.12|41.74|41.41|41.8|41.78|41.5|40.95|40.58|40.27|41.24|40.77|40.05|40.1|39.9|38.59|39.17|39.59|39.08|38.99|38.27|38.63|38.48|38.63|38.52|38.74|38.12|38.08|37.88|37.08|36.62|36.67|35.85|35.96|35.98|35.83|36.26|35.85|35.22|35.23|35.02|35.02|36.34|36.3|37.11|37.22|37.28|37.7|38.12|39|38.63|37.49|38.51|38.26|38.38|38.47|38.17|37.51|38.44|37.31|37.33|36.9|36.71|36.15|35.96|35.77|34.22|35.5|35.96|36.98|37.62|37.52|37.57|36.75|36.69|35.58|38.01|37.48|37.98|35.6|34.71|36.33|35|36.49|37.16|37.06|37.8|38.08|38.11|38.58|38.42|39.23|40.2|42.2|41.25|40.58|40.95|40.97|41.25|41.88|42.43|41.88|41.03|40.99|41.3|41.12|40.91|39.88|38.94|37.91|37.69|39.18|38.62|39.16|39.33|39.34|38.66|39.25|39.53|39.52|37.56|39.23|39.12|39.09|38.63|38.1|37.13|36.76|37.07|37.3|36.99|35.99|34.09|34.34|35.19|35.3|34.2|34.73|34.35|33.02|35.5|37.38|35.9|35.62|35.69|36.91|36.56|35.48|37.28|38.58|37.62|36.74|37.34|37.47|37.84|36.75|36.95|35.01|33.87|32.58|31.87|31.95|31.86|32.75|33.56|34.08|33.73|33.95|34.44|35.33|34.4|33.8|32.88|32.02|31|32.18|32.34|32.82|31.66|32.66|32.97|31.47|31.14|32.05|33.15|33.88|34.38|33.16|32.85|31
08830|42760|/equities/canadian-tire-corporation-limited|TSX|141|139|138|139|146|143|140|142.99|154.92|146.92|130|124.75|121.25|120|123.1|123.73|123.5|121.78|124.4|123.5|121.5|119|120.5|123.49|125.1|126.01|122.02|122.01|125.04|123.78|123.27|123.38|126.72|114.97|112.92|116|109.85|105.22|104.98|105|98.27|96.13|95.89|96|92.6|92.54|91.5|92.5|93.99|96.76|97.56|96|95.26|90.78|91.5|89|88.01|86.5|86|84.98|82.99|82.07|83|81.5|81|81.45|79.82|81|80.25|80.31|79.75|81.68|79.21|80|77.49|75.5|76.18|77.24|79.99|80.62|79.15|80.02|79.95|78.75|79.85|82|80.5|80|80|78.49|78.8|77.51|76.69|75.99|76.3|76.25|76.8|76.51|77.99|76.01|77.4|76.45|76.5|76.25|78.2|77.29|75.5|76|76.14|75|72.15|72|73|72.7|71.75|73.41|72.5|73.23|72.72|70.7|71.16|72|73.01|72.51|72.01|73|74.75|73.95|70.06|73.5|71.3|68.9|69|67.75|65.15|66.5|68|68|67|64.03|66.5|68.16|67.4|68|66.25|72.1|71.39|70|71.05|71.15|71.45|70.65|71|70.36|72.36|74.1|75.6|71.3|70.1|71.69|73.75|75.93|76.93|71.65|71.5|70.76|71|72.02|72|71.49|72.25|71.25|72.5|75.45|75.95|75|75|73.99|72.25|72|67.04|70.5|67.51|65.85|65.3|64.75|65.19|65.77|66.97|64.9|64.75|66.5|64.51|65.05|66.94|64.15|64.35|64.35|64.91|||64.55|66.51|67.47|66.89|66.9|64.64|68|66.21|64.5|67.07|67.5|66.1|66.79|65.01|66|65.01|65.9|64.74|63.9|62.65|64|63.51|64|65|63.75|63.2|61.74|60.27|61.3|60.01|61.5|61.99|62.52|62|62.25|62|62.5|63.01|62.75|64.23|64.23|63.64|63.91||66.03|64|64.99|63.5|62.79|63.99|64.49
08831|24509|/equities/canadian-utilities-ltd|TSX|39.99|40.81|40.58|41|41.01|41.27|40.28|39.6|39.76|39.29|39.19|39.01|38.82|38.37|37.9|36.7|36.25|36.61|35.61|35.47|35.52|35.53|36.6|36.07|36.82|37.1|37.35|38.4|38.08|36.86|36.17|35.78|35.45|35.2|34.7|34.56|34.17|34.46|35.31|35.9|37.17|36.4|37.04|36.56|35.85|36.91||37.61|37.42|38.05|38.7|39.69|39.41|40.53|40.84|40|39.76|39.5|40.26|38.47|38.5|39.11|39.05|38.45|36.35|36.92|37.59|37.41|37.27|36.56|35.99|35.59|35.41|34.8|34.24|33.62|32.72|32.21|32.4|33.9|33.2|33.55|33.55|34.12|34.34|33.41|33.65|33.62|33.99|34.98|35.02|34.84|34.62|34.84|35.27|34.21|33.75|33.23|33.63|32.8|33.75|32.95|34.05|33.84|35.73|35.3|34.83|33.31|33.31|33.06|32.53|33.09|32.87|33.34|33.69|31.78|31.37|30.85|30.78|30.09|30.06|30.05|30.69|30.77|30.88|29.5|30.23|30.15|30.05|30.03|30.4|31.44|30.21|31.14|31.07|30.5|31.05|29.64|29.72|30.1|29.73|28.18|27.93|28.88|28.04|28.19|28.95|28.62|28.01|28.01|27.21|28.18|28.3|28.61|29.68|29.16|28.81|27.66|26.82|26.3|26.08|26.53|26.16|25.37|25.25|24.97|24.98|25.11|25.45|26|26.49|26.55|26.44|26.93|26.75|27.2|26.97|27.06|25.73|25.68|25.77|25.11|24.69|24.7|24.5|24.79|24.36|24.75|24.91|24.05|23.9|24.31|24.12|23.5|23.34|23.64|24.33|24.41|24.09|23.46|24.09|22.72|22.35|22.41|21.65|22.14|22.3|21.27|21.89|21.91|22.68|23.8|22.79|24.11|24.49|24.3|24.02|23.79|23.29|22.32|21.84|21.12|21.4|21.63|21.97|21.93|21.35|21.88|22|22.57|21.64|20.61|20.23|20.48|20.73|19.68|19.27|19.59|19.59|19.54|18.69|18.51|18.14|18.09|18.41|18.86|18.77|18.45|18.48|18.3|18.6|18.72
08832|24513|/equities/canadian-western-bank|TSX|36.9|37.43|37.39|37.8|37.65|37.81|36.81|36.78|35.43|36.09|36.54|36.17|36.49|36.5|36.43|37.12|37.95|38.07|38.37|38.5|37.62|38.15|37.77|34.89|34.57|34.48|33.82|33.36|33.07|32.65|31.51|31.05|31.67|30.97|30.76|29.91|29.86|28.96|29.21|28.93|29|29.25|30.04|29.12|28.13|27.77|27.2|28.41|28.65|28.4|28.74|28.63|28.73|28.89|28.19|27.7|27.76|27.87|28.35|27.85|28.14|28.65|30.67|31.5|31.51|31.43|30.75|30.37|29.69|29.61|29.32|28.46|28.57|28.26|28.04|29.1|28.77|27.71|28.56|29.36|29.38|29.32|28.9|29.89|29.96|29.59|29.4|28.89|28.13|26.86|27.02|26.5|26.14|26.46|26.1|25.91|26.59|26.42|26.04|26.41|26.43|25.74|26.18|25.6|27.44|27.69|28.83|28.51|28.76|29.09|29.18|29.64|29.43|29.6|28.99|27.78|27.54|27.74|26.85|26.46|27.53|25.89|26.18|25.8|26.46|25.14|25.75|28.57|26.15|27.2|27.89|28.14|29.07|26.99|26.53|25.3|25.68|25.25|27.3|27.65|29.17|28.65|29.99|29.93|29.89|30.45|31.01|29.71|30.6|30.8|30|30.2|30.36|30.93|30.1|30.42|30.19|30.1|30.31|30.55|30.99|30.52|31.25|31.03|29.82|30.17|30.81|31|31.19|30.91|30.19|29.84|28.55|29.23|27.96|28.36|28.77|28.03|29.4|27.44|26.51|25.83|25.03|25.22|25.36|24.84|25.1|24.92|24.99|24.42|23.97|25.45|25|24.36|24.33|24.88|25.78|25.97|24.6|24.3|23.82|23.29|24.49|24.59|24|23.7|22.26|22.2|22.86|22.36|23.99|25.03|25.21|24.88|24.44|24.5|24|24.4|22.85|20.8|20.39|21|20.27|20.56|20.37|21.15|20.56|21.94|21.86|22.29|22.12|22.49|23.48|23.15|22.59|21.62|21.38|22.7|21.75|21|19.42|19.47|19.81|18.76|18.46|18.56|18.14|18.59|18.72|18.19|16.7|16.61
08833|24486|/equities/canfor-corp|TSX|25.24|26|25.14|24.43|23.99|25.94|25.99|26.5|27.22|29.29|29.37|29.75|29.67|28.83|28.67|28.2|28.14|26.67|26.35|26.48|26.52|24.83|24.4|23.5|21.87|21.78|22.53|21.38|21.78|22.35|21.93|22.78|23.06|22.64|21.87|21.83|20.79|20.35|21.28|21.56|21.95|21.45|20.08|18.83|18.35|18.6|18.55|18.07|18|17.38|17.6|19.12|19.33|20.67|21.27|20.41|20.24|20.7|21.26|21.62|21.25|20.38|19.31|18.44|18.6|18.25|18.4|18.97|18.42|18.07|17.57|16.67|16.71|15.37|14.72|14.75|14.95|14.25|14.1|14.67|13.77|13.79|12.67|13.2|13.03|13.15|13.49|13.13|13.05|12.72|12.48|12.33|12.18|12.05|12.22|11.74|11.99|12.14|11.65|11.57|11.2|10.91|11.31|11.18|10.79|10.55|10.81|10.61|10.88|11.49|11.8|12.13|12.79|11.74|11.4|11.19|11.2|10.86|11.86|11.6|12.29|11.24|11.66|10.65|10.37|10.03|10.1|10.65|10.03|9.94|9.89|9.83|10.21|10.06|9.9|9.15|10.46|10.06|10.46|9.99|10.18|9.94|9.16|9.69|9.91|10.29|10.74|9.75|10.43|10.55|9.81|9|9.88|10.54|10.84|10.78|10.97|12.08|12.46|12.61|13.93|14.25|15.3|14|13.48|13.07|12.33|11.79|12.08|12.71|12.67|11.95|11.6|11.46|11.58|11.1|10.99|10.75|10.35|10.61|10|10.22|10|10.21|9.63|9.68|8.4|8.07|8.27|8.15|8.01|8.11|8.26|8.18|8.45|8.11|8.47|8.09|8.41|8.59|8.63|8.37|8.3|8.48|8.92|9.18|9.95|9.2|10.01|9.56|10.42|10.69|9.9|10.15|9.72|9.35|9.08|8.75|8.6|8.49|8.45|8.1|7.51|7.3|7.76|8.75|9.16|8.13|8.1|7.67|7.51|7.41|7.6|7.13|6.85|6.26|6.05|6.59|6.28|6.07|5.99|5.91|5.72|5.37|5.57|5.57|5.38|5.8|6.48|5.51|5.29|4.93
08834|24503|/equities/capital-power-corp|TSX|24.6|24.83|25.3|25.7|25.77|25.52|25.43|24.62|24.78|24.42|22.92|23.03|23.15|23.42|22.79|22.6|21.95|21.87|20.68|21.17|21.3|20.59|20.84|20.9|20.94|21.18|21.2|21.48|20.76|20.42|20.85|20.53|21.4|21.97|21.47|21.2|20.66|19.94|20.41|20.55|20.85|21.06|20.9|20.99|20.57|20.58|20.09|21.52|21.03|21.5|21.51|21.76|21.98|22.41|21.64|21.17|21.36|20.98|21.2|21.71|21.46|21.7|22.99|23.15|22.89|23.24|22.99|23.18|23.2|23.28|23.09|22.72|23.01|22.38|22.13|21.83|22.02|21.1|21.99|22.25|20.97|21.18|21.25|21.55|21.29|21.24|21.13|21.14|21.83|23|22.75|22.85|21.41|22.71|24.32|23.95|23.89|23.78|24.1|24.4|23.36|22.61|22.96|23.31|23.42|23.24|23.34|23.34|23.51|23.4|23.49|24.27|24.16|24.3|24.53|25.43|25.33|25.11|25.08|24.73|25.3|24.74|25.5|25.12|25.37|25.33|24|24.28|23.53|23.17|24.23|24.25|25.01|25.62|25|25.57|25.45|25.17|26.38|24.99|24.87|25.17|24.01|24.37|22.85|24.45|25.45|25.3|25.04|25|26.98|26.79|26.28|26.53|26.19|26.57|25.62|25.49|25.49|25.36|25.42|25.75|25.9|25.72|24.9|24.88|25.76|25.35|26.1|25.5|23.43|23.7|23.88|23.62|23.9|23.65|23.72|23.95|23.89|23.93|24|23.92|24|24.31|23.75|24.34|24.36|24.1|24.2|23.59|23.3|22.73|22.7|22.77|22.73|22.79|22.92|23.4|22.96|22.12|21.95|22.25|22.99|23.1|22.5|22.67|22.51|22.13|23|22.52|22.49|22.4|22.45|22.74|22.52|22.72|22.44|21.96|22.9|21.4|21.4|21.63|21.07|21.35|21.09|21.35|21.76|21.37|21.34|21.45|20.87|20.58|20.01|19.9|19.4|19.1|19.37|20.25|20.25|20.85|19.73|19.99|20.3|20.57|21.13|21.8|21.44|21.39|20|20.4|20.5|20.6
08835|24505|/equities/capstone-mining-corp|TSX|2.77|2.81|2.94|2.84|2.95|3|2.97|2.74|2.52|2.83|2.88|2.99|3.14|3|2.89|3.01|3.19|2.96|2.92|3|2.81|2.82|2.79|2.69|2.77|2.8|2.75|2.62|2.78|2.79|2.63|2.54|2.53|2.5|2.46|2.31|2.2|2.34|2.27|2.12|1.98|1.99|1.98|1.98|1.78|1.79|1.91|2.05|2.25|2.28|2.26|2.26|2.37|2.25|2.07|1.9|2.08|2.17|2.26|2.32|2.42|2.48|2.33|2.41|2.63|2.61|2.56|2.49|2.63|2.74|2.54|2.39|2.31|2.48|2.34|2.23|2.34|2.15|2.45|2.54|2.49|2.46|2.37|2.57|2.54|2.57|2.84|2.56|2.42|2.62|2.49|2.27|2.27|2.36|2.38|2.34|2.15|2.23|2.25|2.58|2.61|2.25|2.49|2.29|2.56|2.65|2.96|2.93|2.96|2.84|2.83|2.95|2.91|3.06|3.18|3.26|3.21|3.25|3.49|3.54|3.44|3.02|2.9|2.78|2.81|2.61|3.08|2.76|2.48|2.83|3.2|3.29|3.44|2.96|3.04|2.78|2.42|2.37|2.9|3.1|3.2|2.81|2.88|3.27|3.04|3.54|3.94|3.68|3.67|3.59|2.98|3.25|3.2|3.48|3.48|3.4|3.62|3.62|3.78|3.96|4.21|4.81|4.35|4.56|4.55|4.51|4.79|4.34|4.6|4.69|4.86|4.7|4.32|4.7|4.17|4.49|4.41|4.65|4.65|4.41|4.59|4.36|4.03|4.37|3.58|3.74|3.42|3.41|3.4|3.01|2.95|2.72|2.79|2.46|2.45|2.26|2.4|2.5|2.47|2.33|2.38|2.2|2.39|2.49|2.29|2.2|2.31|2.34|2.62|2.73|2.92|2.97|3.07|3.12|3.03|2.9|3.02|3.1|2.89|2.84|2.81|2.83|2.7|2.6|2.76|3|3.08|2.81|2.81|2.89|2.88|2.81|2.83|3.08|2.78|2.74|2.92|3.12|3.19|3.18|2.82|3.06|2.88|2.95|3.06|2.84|2.96|2.98|2.96|3.02|2.96|3.05
08836|42771|/equities/cargojet-inc.|TSX|20.8|20.89|20.63|21.1|21.29|20.56|20.04|21.2|21.21|20.29|18.05|18.53|14.37|14.45|13.83|13.98|14.24|14.18|14.19|13.3|13.29|12.93|13.35|13.61|13.01|12.01|12.7|12.77|11.8|11.69|11.75|11.53|11.49|11.75|11.57|11.1|11.05|10.9|11.11|10.7|10.82|10.06|10.44|11.1|11|10.8|11.1|11.33|11.4|11.37|10.89|10.15|10.22|10|9.98|9.75|9.75|9.71|9.76|9.74|9.57|9.1|9.02|9.05|9.1|8.75|8.85|8.9|8.97|8.8|8.56|8.6|8.6|8.56|8.62|8.6|8.55|7.95|7.8|7.81|7.6|7.6|7.5|7.4|7.39|7.52|7.79|7.65|7.38|7.37|7.5|7.11|7.19|6.71|7|7|6.9|6.68|6.78|6.5|7.5|7.49|7.06|6.7|7.28|8.15|8.1|8.13|8.23|8.44|8.71|8.33|8.3|8.33|8.5|8.62|8.45|8.7|8.69|8.96|9|8.81|8.86|8.84|8.25|7.72|8.13|7.41|7.51|7|7.1|6.82|7.55|6.98|6.76|6.95|7.25|7.5|7.99|7.7|7.82|7.41|7.63|8.2|9|9.3|9.38|9.39|9.1|9.1|9.35|8.91|9|9.1|9.01|8.8|8.86|8.54|8.53|8.61|8.75|8.95|8.75|8.5|8.32|8.85|9.15|9|9.18|9.1|8.85|9.1|8.99|8.72|8.7|8.48|7.88|7.88|8.12|8.09|8.3|8.25|8.26|8.09|7.95|8.1|7.84|8|7.9|7.11|7.3|7.3|7.33|7.5|7.26|7.15|6.94|6.95|7.15|7.27|6.3|6.1|6.35|6.3|6.52|6.01|6|6.14|6.9|7.84|7.85|7.95|7.8|7.9|8.31|8.2|8.3|7.85|8.36|9.9|10|9.88|9.75|9.38|9.75|10.15|9.5|9.13|9.11|9.15|9.3|8.33|8.61|8.89|7.55|6.11|6.16|6.89|6.9|6.66|6.5|6.3|6.24|5.81|5.6|5.27|5.5|4.49|3.82|3.8|3.76|3.7
08837|24781|/equities/cascades-inc|TSX|6.1|6.57|6.44|6.6|6.8|7.55|7.45|7.32|7.2|7.32|7.25|7.24|6.95|7.23|6.86|6.72|6.69|6.55|6.8|6.84|6.84|6.44|6.44|6.39|5.95|5.91|6.03|5.95|5.7|5.65|5.48|5.78|6.02|6.06|5.78|5.51|5.69|5.79|5.78|5.74|5.8|5.79|6.03|5.93|5.93|5.8|5.66|5.39|5.22|5.16|5.17|5.01|4.78|4.93|4.94|4.69|4.52|4.46|4.5|4.36|4.25|4.18|4.35|4.46|4.56|4.45|4.4|4.45|4.34|4.33|4.11|4.14|4.19|4.21|4|4.15|4.29|4.1|4.48|4.91|4.92|4.97|4.91|4.93|4.57|4.72|4.95|4.97|5|5|5.03|4.9|4.99|4.78|4.7|4.33|4.23|4.2|4.38|4.44|4.35|4.3|4.56|4.55|4.74|4.26|4.2|4.19|4.13|4.02|4.2|4.14|4.01|3.89|4.1|4.13|4.34|4.45|4.63|4.51|4.57|4.7|4.63|4.43|4.35|3.85|4.03|4.25|4.39|4.5|4.65|4.8|4.5|4.2|4.22|3.99|3.9|3.99|4.32|4.61|4.98|4.97|5.31|5.27|5.93|6.18|6.12|6.22|6.35|6.38|6.1|6.36|6.27|6.28|6.32|6.17|6.12|6.59|6.9|7.18|7.58|7.62|7.66|7.65|7.42|7.35|7.06|6.92|7.15|7.13|7.28|7.21|6.52|6.33|6.43|6.7|6.59|6.08|6.01|6.04|5.86|5.96|6.25|6.72|6.72|6.77|6.46|6.41|6.33|6.47|6.65|6.56|6.52|6.45|6.4|6.5|6.98|6.93|6.52|6.42|6.42|6.18|6.54|6.7|6.46|6.93|6.68|6.23|6.66|6.94|7.92|7.95|7.94|8.11|8.27|8.25|8.2|8.24|8.2|8.2|8.48|8.36|7.64|7.97|8.82|9.22|9.57|8.94|9|8.7|8.8|8.68|8.9|8.93|8.69|8.21|7|7.6|7.7|7.99|7.55|7.51|7.64|7.67|7.34|7.32|7.13|6.8|5.27|5.3|4.83|4.6
08838|24484|/equities/ccl-industries-inc|TSX|21.09|21.48|19.62|19.7|19.58|20.01|18.72|18.6|18.76|18.58|18.16|18.2|16.54|16.25|16.07|15.81|16.4|15.94|15.75|15.59|15.68|16.01|16.47|17.39|16.33|15.96|14.43|14.31|14.1|14.55|13.75|13.85|13.74|14.07|14.31|14.63|14.42|14.59|14.92|14.84|14.85|13.42|13.83|13.54|13.23|12.98|12.52|12.6|12.8|13.21|13.3|13.24|13.12|12.86|12.46|12.29|12.27|12.34|11.98|12|11.98|12.1|12.17|11|11.14|11.2|11|9.11|9.12|9.17|8.84|8.52|8.23|8.59|8.01|7.28|7.49|7.41|7.55|7.46|7.32|7.41|7.35|7.4|7.26|7.39|7.54|7.45|7.23|7.48|7.39|7.48|7.47|7.06|7.34|7.37|7.6|7.47|7.37|6.96|7.18|7.37|7.53|7.57|7.7|7.71|7.73|7.53|7.31|7.27|7.3|35.76|35.67|36.4|36.29|35.11|33.87|31.9|32.55|31.65|33.34|32.75|32.69|31.31|30.48|30.36|30.43|31|30.19|30.15|29.5|30.5|29.99|28.15|28.98|28.63|27.93|28.49|29.56|28.1|29.31|29.01|29.2|29.71|29.47|32.4|31.94|32.7|33.82|33.16|33|31.7|32.8|33.27|34|33.22|33.24|31.47|31.65|31.02|31.29|33.14|32.2|31.33|30.03|30|31.57|32.69|33.33|33.8|32.5|33|32.82|31|30.74|29.62|29.81|28.18|28.6|29.08|28.25|28.88|28.9|29.14|29.9|29.84|29.6|29.92|29.48|28.93|29.81|30.75|30.09|31|30.17|30.51|28.95|29.45|29.69|29.18|26.82|27.86|28.46|28.04|28.8|28.03|27.79|27.65|28.69|27.92|28.79|29.81|30.35|30.11|28.25|28.65|28.33|28.45|27.79|26.06|25.32|25.94|27.23|25.11|26.53|26.5|28.75|28.25|27.5|28.6|28.19|27.5|27.95|27.72|26.72|25.1|22.46|22.26|22.58|21.95|21.57|21.47|21.34|22.01|22.31|22.15|20.86|20.52|22|23.08|24|23.16
08839|24495|/equities/celestica|TSX|12.3|12.57|12.34|11.84|11.67|12.07|11.76|11.26|10.82|10.96|10.84|10.53|10.6|10.3|11.05|11.21|11.48|11.38|11.12|10.98|10.63|10.53|10.92|10.71|10.5|10.65|11.18|11.26|11.74|11.4|11.54|11.5|11.56|11.2|11.52|11.45|11.2|11.31|11.1|11.39|11.1|10.4|9.65|9.78|9.89|9.91|9.52|9.82|9.72|9.56|9.28|9.4|8.72|8.48|8.66|7.9|8.34|8.06|8.2|8.25|8.35|8.67|8.47|8.45|8.03|8.2|7.81|8.29|8.58|8.3|8.26|7.92|7.95|7.71|7.53|7.35|7.39|7.2|7.24|7.16|6.94|7.15|6.77|7|7.03|7.48|7.78|7.46|7.69|7.64|7.79|7.74|7.33|7.92|7.51|7.41|7.5|7.4|7.44|7.61|7.82|7.4|7.8|7.53|8|8.27|8.81|8.62|9.03|9.37|9.59|9.84|9.87|9.26|9.51|9.51|9.14|8.71|8.55|8.02|8.4|7.67|8.27|7.49|7.65|7.5|7.91|8|7.98|8.49|8.72|8.77|8.74|8|8.6|8.35|7.61|7.36|8.27|7.79|7.89|7.71|7.15|8.05|7.85|8.39|8.89|7.86|8.4|8.45|7.94|7.91|8.81|9.53|9.85|10.01|9.94|10.27|10.47|10.54|10.23|10.5|10.6|10.55|10.18|10.76|11.27|11.66|11.38|11.31|10.98|9.89|9.21|9.73|9.63|9.65|9.76|9.51|9.33|9.26|9.07|9.08|8.85|9.16|8.59|8.66|8.74|8.65|8.63|8.37|8.22|8.18|8.41|8.23|8.46|8.44|9.01|9.14|9.1|9.03|8.75|8.48|9.21|9.37|9.04|9.17|9.83|9.43|9.77|9.66|10.02|10.89|11.01|10.96|10.85|11.1|10.83|11.03|11.2|10.73|11.06|10.97|10.71|10.44|9.63|10.04|10.16|9.96|10.13|9.37|8.78|8.84|8.92|9.18|9.22|9|8.92|8.96|9.77|9.9|9.59|9.4|10.5|10.24|10.09|9.49|9.6|8.89|8.9|8.6|8.48|8.42
08840|24512|/equities/cenovus-energy|TSX|31.14|32.58|32.52|32.22|31.9|31.83|31.52|30.55|29.2|29.43|29.31|28.54|28.41|29.29|29.14|29.18|29.53|29.96|29.97|30.17|29.76|29.84|31.14|30.93|30.99|30.5|30.44|30.54|30.98|31.04|31.01|30.18|31.04|30.69|30.55|30.94|30.18|30.15|29.83|29.88|30.58|30.45|32.25|32.31|30.52|30|29.58|29.59|30.59|31.04|30.7|30.97|30.27|29.74|29.75|28.7|30.43|30.35|31.46|31.93|32.9|32.64|32.74|32.78|32.17|32.79|33.71|33.45|33.05|33.53|33.78|32.97|33.35|32.25|33.43|33.36|33.42|32.39|33.79|34.45|34.48|34.13|33.4|34.42|34.31|34.44|35.72|34.22|32.3|32.41|33.25|32.47|31.39|31.57|32.54|33.28|32.99|32.37|31.46|32.29|32.48|31.03|32.39|31.56|32.96|32.18|35.17|34.63|33.47|34.33|35.9|35.89|36.95|37.42|38.29|39.11|38.73|37.41|38.8|36.41|36.08|33.92|34.62|33.83|33.62|31.85|34.41|33.09|30.15|32.34|33.51|35.21|36|35.39|35.41|34.34|32.27|31.24|32.61|31.78|34.29|32.92|32.17|35.16|33.93|36.73|38.16|37.1|36.59|36.4|33.42|32.65|33.47|34.96|35.53|33.97|32.9|34.27|36.38|35.94|35.95|38.46|38.76|37.69|36.21|34.88|38.47|37.55|36.51|34.71|33.88|33.36|32.14|32.17|32.27|33.28|32.9|31.54|31.25|31.62|29.2|29.91|29.68|29.4|28.38|28.98|30.08|29.79|30.3|28.74|27.89|28.71|29.35|27.79|26.46|27.15|28.45|28.95|30.18|29.23|29.42|27.46|28.88|29.88|29.72|28.61|28.33|26.97|27.09|27.49|29.87|29.32|29.16|28.94|28.12|25.11|25.36|26.48|26.42|25.7|27.48|25.1|25.4|24.71|25.02|26|27.08|26.5|25.64|25.3|25.89|26.3|27.7|27.68|27.65|29.52||||||||||||||||
08841|24488|/equities/centerra-gold-inc|TSX|5.22|5.6|5.57|5.28|5.31|5.17|5.32|5.34|5.76|5.51|4.96|5|4.82|4.6|4.31|4.22|4.63|4.65|4.79|4.18|4.03|3.95|3.42|3.18|3.15|3.15|3.54|3.95|4.19|4.85|4.37|4.63|4.75|4.85|6.27|6.5|6.65|6.65|6.22|4.74|4.46|4.69|4.27|3.75|3.62|3.32|3.53|4.28|4.61|3.82|3.94|3.53|4.25|4.05|4.18|3.65|5|5.88|6.05|6.47|6.41|6.87|6.5|6.93|7.61|8.4|8.79|8.9|9.5|9.25|9.34|9.07|9.1|8.89|8.29|8.91|9.9|9.08|10.6|11.2|10.68|11.33|12|12.31|12.31|11.66|10.08|7.9|7.5|8.2|6.84|7.62|7.15|7.32|6.49|7.29|7.69|7.12|8.71|12.06|11.74|11.37|10.48|9.62|10.09|11.93|12.5|12.28|13.41|13.66|15.51|15.8|16.55|17.75|18.72|21.43|19.63|19.7|18.67|19.82|17.85|18.47|18.99|18|18.27|18.84|22.05|22.63|19.63|20.32|20.32|21.03|19.53|19.73|19.97|19.24|19.51|20.64|21.17|22.35|20.98|20.7|20.49|20.05|17.57|18.73|18.54|18.41|16.75|16|16.19|15.26|15.35|16.61|18.35|18.82|19.15|18.6|17.6|17.7|17.55|18.46|16.85|17.16|16|15.5|17.78|18.44|18.31|17.49|16.93|16.2|16.61|17.32|18.55|19.84|19.93|20.57|21.02|21.9|18.14|16.5|17.63|18.87|20.35|17.62|18.14|17.32|16.53|17.07|16.54|16.22|15.69|15.06|15|13.7|12.94|12.97|13.61|13.48|12.21|11.35|11.81|11.94|12.47|12.2|12.68|11.37|12|11.88|11.41|11.6|11.45|11.42|13.36|13.39|13.14|12.52|12.71|12.81|12.44|12.34|11.58|10.83|11.19|12.9|12.44|10.8|10.51|10.7|10.48|13.18|13.04|10.62|10.06|10.3|8.3|8.56|7.95|7.97|7.23|7.23|7.23|7.5|7.33|6.5|6.49|6.79|7.16|6.85|6.2|6.11
08842|42759|/equities/canadian-general-investments-ltd|TSX|18.47|18.54|18.29|18.37|18|18.17|18|18.07|18.07|18.18|17.88|17.79|17.61|17.5|17.65|17.86|18.08|17.92|18.4|18.2|18.2|17.92|18.52|17.8|17.32|17.16|17.23|17.11|16.6|16.98|16.8|16.71|16.96|16.6|16.3|15.99|15.15|15.45|15.37|15.23|15.25|15.1|15.45|15.45|15.25|15.05|15.3|15.68|15.76|15.95|16.12|15.98|16.05|15.9|15.69|15.23|15.76|15.51|16.01|16.3|16.44|16.5|16.06|15.9|15.75|15.86|15.95|16.28|16.15|15.95|15.92|15.5|15.31|15.41|15.15|15.12|15.34|14.86|15.45|15.62|15.47|15.6|15.74|15.66|15.47|15.85|15.54|15.35|15.35|15.5|15.49|15.25|15.1|15.13|14.95|14.75|15.01|15.15|14.69|15.07|14.87|14.9|15.1|15.11|15.81|16.11|16.25|16.45|16.34|16.48|16.92|16.72|17.54|17.35|17.69|17.62|17.2|16.87|16.8|16.1|16.42|16.08|16.1|16|15.49|15.37|15.75|15.92|14.8|15.87|16.19|16.19|16.37|15.94|16.23|15.15|15.4|15.15|16.75|16.7|17|15.81|15.58|16.31|16.2|17.34|18.07|17.72|18.5|17.95|17.33|17.7|18|18.67|18.75|18.7|18.39|18.61|19.28|19.64|19.52|20.07|19.9|20.01|19.65|19.35|20.39|19.72|19.65|19.35|19.5|19.34|19.05|19.34|19.13|19.18|18.87|19.5|19.54|18.76|18.29|18.28|17.71|18.63|17.58|17.24|17.1|16.8|16.63|16.25|15.92|15.55|15.8|15.28|15.34|15.2|15.27|15.1|15.19|14.84|15.2|14.68|16.03|15.9|15.06|15.34|15.75|15.21|16.5|16.1|18.03|18.2|16.9|17.01|16.59|16.1|15.8|15.85|15.99|15.55|15.51|15.06|15.1|15.43|15.6|15.74|15.93|15.83|15.2|15.12|14.86|14.95|14.85|14.95|14.7|14.31|14.2|15.7|15.1|14.71|14|14.7|14.94|14.06|13.86|13.34|13.25|13.05|12.9|12.45|12.49|12.71
08843|24506|/equities/chartwell-seniors-housing|TSX|10.59|10.43|10.4|10.3|10.19|10.39|10.32|10|10.15|10.36|10.33|10.6|10.54|10.55|10.65|10.47|10.5|10.21|9.92|9.86|9.7|9.69|9.89|9.99|10.01|10.16|9.98|10.53|10.67|10.54|10.2|9.95|10.16|9.98|9.74|9.66|9.63|9.6|9.33|9.6|9.74|9.84|10.02|10.04|9.7|9.81|9.5|10.12|10.46|10.87|11.34|11.43|11.25|11.3|11.31|11.33|11.34|11.1|11.08|10.99|11.39|11.02|11.04|10.71|10.85|10.9|10.79|10.91|10.88|10.7|10.56|10.77|10.45|10.56|10.43|10.31|10.2|9.94|10.06|10.15|10.17|10.08|10|10.17|10.19|10.3|10.32|10.5|10.35|10.42|10.46|9.93|10.03|10|9.7|9.4|9.68|9.7|9.28|8.8|9.18|9.48|9.4|9.66|9.74|9.31|9.43|9.39|9.11|9.18|9.13|9|8.97|9.02|9.44|9.01|8.85|8.59|8.8|8.72|8.99|8.7|8.65|8.5|8.65|8.39|7.96|8.14|8.19|7.8|7.5|7.62|7.75|7.44|7.11|6.9|7.55|7.3|7.22|6.91|7.05|7.09|6.97|7.09|7.32|7.86|8.06|8.05|8.33|8.4|8.35|8.25|7.92|8.51|8.71|8.95|8.77|8.82|8.88|8.87|8.81|8.97|8.84|8.7|8.42|8.25|8.73|8.64|8.97|8.45|8.17|8.29|8.13|8.25|8.24|8.18|8.1|7.97|7.71|8.12|8.34|8.4|8.4|9.47|9.35|9.42|9.1|9.3|8.8|8.87|8.31|8.4|8.45|8.3|8.12|7.94|7.83|7.86|7.81|7.57|7.72|7.36|7.25|7.47|7.41|7.27|7.27|6.95|6.99|6.89|7.48|7.28|7.21|7.15|7.23|7.41|7.25|7.49|7.3|7.63|7.63|7.45|7.33|7.6|7.34|7.23|7.34|7.03|6.67|6.32|6.27|6.32|6.3|6.2|5.83|5.91|5.99|6.11|6.19|6.43|6.54|6.44|6.25|6.22|6.4|6.36|5.65|5.54|6.4|6.01|5.83|5.59
08844|24483|/equities/cogeco-cable-inc|TSX|61.84|61.95|60.29|60.9|59.49|58.81|56.24|54.8|54.94|55.29|54.15|53.48|53.46|52.25|50.87|50.04|50|49.93|48.12|48.24|46.91|47.57|48.66|48.04|47.94|48.92|48.91|50.6|48.87|48.72|49.61|49.42|47.83|47.7|48.93|49.74|48.36|47.69|48.84|49.82|49.39|50.24|50.99|50.25|46.98|44.91|42|43.2|44.4|45.08|45.6|45.46|42.68|44.13|44.32|44.35|44.52|44.7|45.62|44.88|44.11|44.5|43.15|42.55|42.82|42.72|42.61|42.55|41.99|38.08|38|37.94|38.78|40.9|39.1|37.59|37.67|38|38.45|37.4|36.69|36.34|36.4|36.56|37.3|37.25|36.75|36.91|36.67|37.06|37.08|36.2|35.85|36.06|36.6|44.11|46.44|46.33|46.64|47.01|46.01|46.38|45.88|43.95|46.85|47.14|48.38|47.23|48.62|52.52|52.34|52.7|50.84|50.24|50|47.01|46.38|46.8|47.29|47|49.8|53.95|53.27|51.35|50.56|50.57|50.36|50.67|49.65|49.65|49.09|49.15|48.64|47.69|48.57|48.7|47.75|45.95|44|45.65|46.28|45.98|46.01|46.38|46.57|48.08|47.35|46.8|45.1|45.4|43.02|42.69|43.67|44.81|45.37|45.39|46.51|45.79|45.4|44.86|45.25|44.18|44.94|43.43|42.29|43.23|44.57|42.7|42.58|42.12|42.32|42.92|42.41|41.18|42.4|41.02|41.9|40.31|39.65|39.85|39.43|39.49|39|39.91|39|37.85|37.7|37.9|36.51|35.71|34.95|37.03|36.04|36.08|35.85|34.98|34.71|34.8|35.39|34.74|34.36|34.07|34.47|36.67|33.86|32.82|33.25|32.9|34.06|33.71|35.32|35.61|36.7|36.11|41.21|42.35|40.48|42.8|42|40.5|40.3|40.49|39.61|39.76|38.5|38.86|34.51|35|35|34.7|35.69|35.1|34.37|31.9|31.13|31.38|30.98|32.22|31.3|31.65|30.22|30.19|30|28.08|26.65|26.89|27.21|27.94|28.27|28.65|28.21|28.54
08845|24541|/equities/firstservice|TSX|31.76|32.03|30.42|31.22|30.49|31.51|30.56|32.27|31.32|30.28|29.62|28.59|28.28|26.81|26.28|25.7|26.83|26.86|26.88|26.78|26.63|25.48|25.02|25.8|26|25.57|25.38|25.84|25.36|24.68|24.51|23.91|23.61|22.93|22.87|22.07|21.52|21.85|22.34|22.15|22.35|20.09|19.89|19.45|18.99|19.3|18.2|18.11|18.77|19.31|19.52|19.86|19.2|19.76|19.28|19.77|20.17|19.9|19.82|19.68|19.87|19.78|19.67|18.8|18.36|18.31|17.28|17.03|16.83|16.48|15.95|16.17|16.44|16.49|16.22|16.74|16.91|16.24|16.88|16.97|17.41|17.23|17.21|17.49|16.35|16.67|16.29|16.15|15.65|16.14|16.29|16.22|16.22|15.35|15.71|16.28|16.25|16.66|15.25|15.5|15.77|15.56|15.91|15.65|15.84|15.72|15.74|17.41|17.49|17.93|17.89|18.1|18.16|18.1|18.53|18.59|18.1|17.15|17.6|17.18|17.2|15.59|15.6|15.77|15.19|14.78|14.97|15.49|14.8|15.23|16.03|16.32|16.51|15.62|15.81|15.57|15.86|16.51|16.47|16.74|17|18.04|18.24|19.66|18.95|20.14|19.48|18.53|19.2|19.54|19.89|19.87|21.06|21.18|21.03|21.14|21.02|20.93|21.23|22.33|22.37|22.25|22.3|20.49|19.42|18.79|18.63|17.68|17.65|16.72|17.07|16.97|17.19|17.6|17.35|17.58|17.41|16.66|16.82|15.98|15.68|16.01|15.94|15.98|15.21|15.5|14.98|15.35|14.66|13.84|14.19|13.35|12.94|12.91|12.81|13.43|13.03|13.26|12.88|13.01|12.54|12.57|13.08|13.46|13.48|13.5|13.75|13.66|13.81|13.69|14.15|14.26|14.39|13.66|13.67|22.78|21.41|21|20.51|20.11|20.71|20.94|20.92|20.59|21.07|20.66|20.56|20.3|20.35|19.93|19.77|19.43|19.64|19.22|19.55|19.66|19.28|20.04|21.84|22.29|19.75|20.2|18.55|17.87|16.49|17.4|17.93|17.84|17.82|16.55|14.13|13.41
08846|24510|/equities/cominar-reit|TSX|19.37|19.2|19.09|19.01|18.7|18.4|18.4|18.26|18.21|18.11|18.12|18.5|18.45|18.38|18.58|18.41|18.33|18.78|18.69|17.9|18.13|17.73|18|18.07|18.09|18.38|18.22|19.01|19.24|19.18|18.49|18.5|18.71|19.09|18.6|18.44|18.65|19.07|19.32|19.73|20.09|20.31|20.83|20.88|20.69|20.84|20.38|21.39|22.41|22.53|23.37|23.61|23.32|23.6|23.79|23.52|23.6|23.33|23.08|22.68|22.31|22.38|22.48|22.72|22.91|22.72|22.69|22.33|22.3|22.41|22.37|22.48|22.21|22.42|22.33|21.95|22.65|22.4|22.7|23.73|23.65|23.59|23.52|23.5|24.12|23.86|24.24|24.45|24.2|24.67|24.61|24.53|24.65|25.45|25.06|24.47|24.23|24|23.84|23.7|23.83|23.5|23.85|24.01|24.2|23.97|24.07|24.25|23.73|23.48|23.4|23.47|23.95|23.95|23.23|23.28|23|22.7|21.73|21.65|22.08|22.38|22.21|22.03|21.93|22.03|21.86|22.22|21.69|21.85|22.03|22.46|22.25|21.49|21.22|20.8|21.49|21.37|21.89|21.65|21.7|21.53|21.45|21.89|21.55|22.61|22.99|22.52|22.57|22.02|21.81|21.9|22.3|22.45|22.74|22.63|22.22|22.49|22.74|22.67|22.03|22.55|22.53|22.42|21.45|21.72|22.04|21.86|22.01|21.52|21.36|21.7|21.13|21.57|21|20.83|21.08|21|21.25|21.55|21.83|21.68|20.55|21.3|21.69|21.35|21.69|22.17|21.5|21.08|20.54|21.09|20.6|20.54|20.01|19.75|19.62|19.65|19.8|19.35|19.17|18.79|18.7|18.94|19.03|18.82|18.9|18.6|19.18|18.41|19.21|18.98|19|19.1|19.26|19.32|18.8|19.64|19.16|19.07|19.19|18.37|18.65|19.19|19.48|19.75|19.61|19.35|19.75|19.48|18.84|18.49|18.25|18.47|18.66|18.81|18.03|18.14|18.86|18.99|18.2|19.27|19.99|17.92|18.12|18.19|17.7|16.1|17.1|17.06|16.58|16.29
08847|40463|/equities/constellation-software-inc|TSX|242.12|263.19|262|265.01|264.84|280|264.62|258.01|257.4|265.48|244.92|247.46|250.49|236.02|239.33|226.32|233.35|222.61|224.71|216.61|217|196.5|194.88|189.33|193.5|201.82|198.11|192.25|190.09|189.5|182.41|181.4|181.25|176.42|174.24|173.59|172.75|171.41|170|167.64|158.79|151|149.25|146.41|145.62|145|142.5|142.98|149.5|152|143.25|142.48|136.55|134.12|132.48|132.74|133.78|127.05|125.11|122.99|119.9|120.49|121.46|119.25|120|123.58|123.49|124.49|125.84|124.27|118.9|119.34|119.86|120.55|117.25|119.86|118.38|115.74|115.8|115.49|117.26|114.74|105.19|104.5|103.78|104|104.5|101.72|100.26|99.25|97.22|92.01|89.9|92.45|92.55|91.01|92.45|92.69|92.18|92|91.6|88.1|89.25|87|89.41|90|92|88.69|88.25|89.16|89.25|90.75|89.8|94.5|93.49|94.5|92.25|91.97|84.98|88.39|87.99|82.62|81.6|76.74|77.36|77.11|74|68.56|66|65.82|65.08|67|71.5|68.86|70.5|71.69|71.5|70.1|72.85|69|70|70.2|67.5|69.01|72|73.5|75.2|75.9|75|71.29|70|70.25|75.71|76.24|75.07|74.75|69.05|68.09|68.9|69.86|69.4|69.5|62.8|58.01|58.6|53.97|55|54|53.75|52.49|51.4|49.5|49.75|49.87|49.9|49.99|49.1|48.35|49|47.5|46.76|47|47.59|47.98|44.51|43.6|43|43.24|43.24|43.48|43.5|43.98|42.5|41.26|41.91|43.5|43.97|41|40.61|40.98|40.69|39.76|41|41|40.85|40.51|40.31|42.4|42.1|43.26|45|43.95|44|44|44|42.75|41.65|41|41.7|40|39.5|39.3|39.5|38|38.43|37.74|37.74|36.75|36.75|36.5|35.75|36|34.75|33.14|31.99|34.5|35.75|35.85|35.75|35.76|35.6|36|37|35.25|35|35.2|34.65|34.75|35.5|33|34.61|35
08848|1123081|/equities/converge-tech|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08849|24493|/equities/corus-entertainment-inc|TSX|25.17|24.72|24.47|24.31|23.69|24|24.43|24.46|24.24|24.66|25.06|25.25|25.38|24.75|24.73|24.18|24.99|24.95|25.75|25.83|25.61|24.94|25.11|24.4|23.91|23.86|24.08|23.98|23.67|24.7|25.07|25.01|24.71|24.41|25.16|25.51|25.25|25.32|25.19|24.97|24.67|25.09|24.43|24.3|24.25|24.1|23.2|23.8|23.48|24.01|24.51|24.95|24.75|25.05|24.22|24.46|24.88|25.45|26.16|25.48|25.93|25.61|25.53|24.93|24.8|24.74|24.98|25.07|24.67|24.1|24.35|23.91|23.77|24.05|24.06|22.86|23.29|22.45|22.55|22.49|22.35|22.33|22.35|23.34|22.87|22.26|22.14|23.37|23.15|22.7|22.86|22.68|22.36|22.79|23.04|22.97|23.02|22.92|22.51|21.89|23.71|23.07|23.86|23.03|23.72|23.9|24.45|24.1|23.58|23.6|23.75|23.64|23.4|21.88|21.69|22.06|22.2|21.4|21.42|20.86|20.95|20.38|20.95|20.52|20.5|19.68|19.33|18.88|18.4|19.11|19.18|19.2|19.2|19.79|19.98|19.13|19.75|18.98|20.1|19.89|19.96|19.64|19.91|19.67|20.1|21.44|21.67|21.72|20.6|20.55|19.78|19.49|20|20.24|20.33|20.5|20.22|19.96|19.89|19.98|20.8|20.99|20.44|21.26|21.75|21.44|21.69|22|22.51|22.7|22.45|22.58|22.45|23.71|22.77|22.15|21.95|21.9|21.55|21.76|21.34|21.05|20.7|21.35|22.02|21.52|21.45|21.73|21.31|21.17|21.25|20.62|19.81|19.18|19.04|19.05|18.98|19.41|20.72|19.15|19.19|18.75|19|19.03|19.01|19.28|19.51|19.46|20.02|18.97|20.45|20.48|19.9|19.88|19.92|19.66|19.38|19.18|19.18|18.03|18.74|18.51|17.9|18.6|18.8|18.71|19.71|19.85|19.1|18.42|18.97|17.95|18.5|18.06|17.35|17.44|17.79|17.5|17.94|18.12|17.97|16.9|16.75|16.57|14.97|15.3|14.87|14.95|15.06|14.75|13.98|13.92
08850|24502|/equities/crescent-point-energy-corp|TSX|43.35|44.85|43.99|44.5|42.03|40.66|40.22|40.59|40.5|39.2|38.86|38.87|38.93|37.89|38.52|39.36|39.42|40|40.28|41.35|41.37|40.32|40.4|39.91|40.58|41.02|40.23|40.29|40.9|40.17|38.95|38.53|38.96|38.5|37.59|38.36|38.42|38.65|39.29|39.69|39.21|38.56|38.91|37.67|35.91|35.67|36.2|35.9|36.45|37.54|38.44|38.24|38.38|38.78|37.17|35.85|36.57|36.71|38.35|39.34|39.45|38.7|38.55|38.76|38.19|39.08|38.8|39.57|38.55|38.64|37.17|37.2|37.95|37.2|36.47|39.01|39.05|38.29|38.2|39.86|41.64|42.8|42.39|42.97|43.53|45.7|42.09|41.17|40.99|41.37|41.85|41.04|39.79|39.79|39.78|38.5|38.46|38|37.18|39.97|40.25|38.62|40.56|39.94|42.2|41.52|43.36|42.66|42.05|41.57|42.94|44.17|44.9|45.76|46.54|46.21|45.59|46.21|46.02|45.48|45.5|44.64|45.59|44.9|45.1|43.3|44.26|43.68|42.55|43.04|41.85|43.07|43.26|43.12|43.08|39.16|39.45|38.12|42.43|42.08|42.8|43|41.86|43.23|39.56|42.95|43.82|42|42.6|44.57|42.66|42.1|43.72|46.27|45.66|45.45|44.58|43.39|42.96|44.24|43.55|46.78|48.02|47.92|46.33|44.45|48.18|45.98|44.27|43.04|43.62|43.35|43.36|42.8|42.89|44.19|45.34|43.96|43.44|43.14|40.95|40.67|40.38|40.41|40.4|40.78|40.01|39.6|38.21|36.9|37.31|37.6|37.76|36.73|35.89|36.5|37.65|37.89|37.65|37.54|37.65|36.65|39.01|39.1|38.48|38.61|39|39.22|40.14|40.84|43.11|41.97|39.98|40.46|39.24|38.88|38.95|39|38.55|39|39.2|38.5|38.13|37.85|38.85|38.9|39|39.49|39.5|39.5|38.63|38.97|39.4|39.35|38.91|37.3|36.8|38.15|37.54|37|35.51|37.15|38.23|37.13|36.07|37.59|35.9|34.48|35.27|35|35.85|34.25
08851|977870|/equities/ct-real-estate-investment-trust|TSX|11.61|11.19|11.47|11.5|11.14|10.93|11.06|10.61|11|11.08|11.2|11.34|11.29|11.47|11.4|11.18|11.08|11.11|11.11|10.9|10.95|10.58|10.74|10.64|10.48|10.21|10.14|10.31|10.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08852|24856|/equities/descartes-systems-group-inc|TSX|13.65|14.76|15.48|15.16|15.08|15.51|15.12|16.38|15.78|15.68|15.8|15.43|15.73|15.36|16|14.83|15.35|14.36|14.14|13.98|14.11|13.66|14.09|14.56|14.22|14.14|12.89|12.65|12.7|12.16|12.11|11.81|11.85|11.9|11.83|12.25|11.22|11.45|11.27|11.93|12.23|11.84|11.86|11.59|12|12.11|11.1|11|11.11|11.5|10.68|10.65|10.7|10.7|9.87|9.75|9.75|9.68|9.52|9.63|9.73|9.95|9.35|9.32|9.23|9.29|9.35|9.47|9.24|9.17|9.15|9.34|8.95|8.64|8.35|8.55|8.59|8.21|8.4|8.49|8.49|8.63|8.55|8.62|8.61|8.82|8.65|8.48|8.22|8.36|8.35|8.35|8.2|8.7|8.86|8.95|9|8.67|8.84|8.5|8.25|8.45|8.75|8.23|8.3|8.12|8.55|8.67|8.73|8.51|8.7|8.2|8.1|8.3|7.99|8.05|7.91|8.02|8.1|7.86|7.61|7.3|7.2|7.32|7.38|7.29|7.29|6.95|6.7|7.11|7.19|7.36|7.35|6.71|6.46|6.36|6.5|6|6.25|6.45|6.08|6.1|6.11|6.5|6.38|6.59|6.62|6.69|6.9|6.93|6.58|6.32|6.55|6.88|6.5|6.51|6.36|6.18|6.29|6.22|6.38|6.45|6.5|6.45|6.54|6.5|6.46|6.54|6.75|6.76|6.97|6.91|6.6|6.8|6.8|7.02|6.94|7.09|7.18|7.17|6.94|7.05|6.98|6.74|6.44|6.29|6.4|6.4|6.5|6.49|6|6.29|6.13|5.94|6.01|5.95|5.98|6.06|6.08|6.25|5.69|5.74|5.95|6.17|6.29|6.42|5.9|5.99|6.05|6.03|6.25|6.14|6.3|6.33|6.5|6.82|6.38|6.26|6.33|6.53|6.18|6.42|6.29|6.32|6.36|6.51|6.27|6.32|6.16|6.11|5.64|5.6|5.2|5.33|5.68|5.62|5.61|5.7|5.79|5.9|5.94|5.87|5.72|5.65|4.77|5.1|4.57|4.6|4.33|4.43|4.39|4.45
08853|1162029|/equities/docebo-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08854|24521|/equities/dollarama-inc|TSX|15.26|15.4|15.07|14.76|14.76|14.56|13.98|14.43|14.69|14.55|14.39|13.79|13.86|13.83|14|14.08|13.79|14.16|14.57|14.46|14.63|14.17|14.17|14.28|14.63|14.73|14.74|15|14.82|14.45|14.24|13.88|14.05|13.85|13.51|12.54|12.39|12.73|12.33|12.97|12.59|12.17|12.49|12.54|12.51|12.27|11.85|11.32|12.4|12.12|12.03|12.08|12.33|12.3|12.16|12.23|11.37|10.64|10.87|10.2|10.25|10.21|10.01|10.31|9.95|9.8|10.01|9.84|9.92|9.84|9.63|9.87|9.67|9.82|9.86|10.57|10.81|10.72|10.66|10.5|10.52|10.16|10.33|10.72|10.46|10.13|10.06|10.1|9.88|10.02|10.03|10.5|10.43|10.59|10.62|10.26|10.29|10.2|10.3|10.42|9.48|9.37|9.26|9.15|9.54|9.17|9.12|9|8.64|8.15|7.75|7.67|7.53|7.47|7.04|7.06|7.16|7.3|7.35|7.06|7.33|7.25|7.3|7.42|7.45|7.03|6.82|6.81|6.26|6.28|6.17|6.17|6.23|6.33|6.37|6.22|6.05|5.98|5.83|5.58|5.61|5.27|5.32|5.29|5.33|5.33|5.43|5.46|5.47|5.44|5.53|5.3|5.33|5.24|5.32|5.25|5.12|5.01|4.94|4.92|4.94|5.03|4.88|4.88|4.87|4.69|4.88|4.83|4.87|4.87|4.82|4.77|4.61|4.66|4.73|4.8|4.77|4.78|4.84|4.87|4.83|4.65|4.49|4.61|4.48|4.49|4.42|4.58|4.54|4.62|4.48|4.42|4.36|4.24|4.29|4.25|4.19|4.28|4.21|4.16|4.23|4.06|4.17|4.18|4.26|4.12|4.01|4.03|4.11|3.93|4.16|4.08|4.07|4.23|3.71|3.65|3.62|3.58|3.65|3.58|3.43|3.46|3.45|3.37|3.47|3.55|3.73|3.72|3.75|3.66|3.84|3.61|3.42|3.37|3.22|3.17|3.22|3.16|3.08|3.25||||||||||||
08855|42826|/equities/dundee-industrial-real-estate-it|TSX|9.71|9.24|9.37|9.15|9.27|9.22|9.27|9.35|9.29|9.49|9.52|9.14|8.82|8.89|8.8|9.01|8.82|8.9|8.91|8.76|8.61|8.22|8.39|8.56|8.71|9.04|8.8|8.86|8.96|8.85|8.47|8.52|8.66|8.26|8.3|8.3|8.36|8.35|8.63|8.48|8.49|9.04|9.29|9.45|9.24|9.08|9.42|9.7|10|10.29|10.5|10.6|10.76|10.83|10.63|10.75|10.64|10.69|10.82|10.89|10.99|10.74|10.86|11.04|11.1|11.4|11.6|11.54|11.37|11.25|11.09|11.03|10.9|10.68|10.88|10.7|10.8|10.8|10.87|11.14|11.14|11.17|11.14|10.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08856|24515|/equities/dundee-reit|TSX|29.22|28.85|29.48|29.6|29.23|29.05|28.81|28.2|28.5|28.8|29.53|29.45|29.31|29.43|29.31|29.18|29.1|29.69|29.05|28.21|28.47|28.12|27.81|28|28.04|28.57|28.25|29.1|29.5|29.67|28.19|28.54|29|30.16|29.61|28.92|29.2|29.41|29.58|30.06|29.93|31.42|31.77|32.37|32.13|32.64|32.15|33.15|33.92|34.09|35.61|36.04|36.3|36.82|36.04|35.91|36.28|36.96|36.65|36.46|36.22|36.02|36.58|37.37|37.85|37.92|37.56|38.93|37.6|37.26|37.67|37.44|36.87|37.37|36.61|36.2|35.42|34.52|35.22|36.65|36.84|36.84|36.95|37.32|37.66|37.53|37.42|38.64|38.24|38.84|39.2|38.4|38.75|39.33|39.23|38.4|38.34|38.19|37.72|37.95|36.54|36.03|36.11|36.55|37.91|36.42|36.7|36.96|36.88|35.69|35.2|35.23|36.5|37|34.88|34.63|34.49|34.35|33.89|33.38|33.93|34.57|33.56|32.67|32.8|32.76|32.78|32.67|32.6|32.36|32.81|33.1|32.9|32.48|31.66|30.48|31.77|31.47|31.77|31.98|31.8|32.29|30.1|31.3|29.96|32.42|33.72|32.85|32.75|32.5|32.51|32|31.8|33.37|33.4|33.5|33.32|33.95|33.05|32.92|32.21|32.52|32.5|32.39|31.02|30.82|32.04|31.18|31.74|30.16|30.35|30.34|30.17|30.85|30.28|30.2|30.09|29.5|29.75|29.78|30.21|30.08|29.91|30.65|29.21|29.7|28.66|28.2|28.13|27.2|27.29|26.58|25.84|25.4|25.54|25.43|25.5|25.55|25.43|24.9|25|24.43|25.34|25.47|24|24.02|24.22|23.82|24.42|23.84|25.7|25.62|25.6|25.48|25.8|26.34|26.09|24.9|25.18|25.14|25.05|24.65|24.75|24.54|25.62|24.07|20.86|20.75|20.7|19.7|19.09|19.18|19.4|19.46|19.35|19.26|19.25|19.67|19.61|20.5|19.13|19.15|19.5|18.29|18.45|19.48|18.91|18.05|17.93|16.5|15.97|15.5
08857|24522|/equities/dundee-precious-metals-inc|TSX|3.21|3.65|3.79|3.85|3.92|4.25|3.98|4.61|5.43|5.56|5.44|5.7|5.76|4.39|3.99|3.89|3.8|3.14|3.2|2.85|2.74|2.66|2.51|3.2|3.29|4.25|3.96|4.32|5|4.54|4.77|5.39|5.82|6|5.88|6.46|6.61|6.25|5.79|4.8|4.61|5.21|4.76|4.85|4.02|4.3|4.1|4.29|4.81|5.07|4.79|4.21|5.47|6.21|6.3|6.09|6.85|7.57|7.9|8.05|8.21|7.79|7.5|7.68|8.07|8.94|8.86|8.32|8.9|8.97|8.54|8.26|8.02|8.73|8.53|8.39|8.49|8.14|9.02|8.94|9|8.89|9.15|9.34|9.2|9.75|9.5|9.45|8.5|8.47|8|7.92|7.71|8|7.16|6.4|6.39|6.13|6.45|6.85|7.02|6.8|6.99|6.28|6.87|7.09|8.6|8.45|9.03|8.68|9.1|8.94|9.09|9.75|10.09|10.49|10.01|9.83|9.7|9.46|8.91|9.03|9.08|8.22|8.28|8.5|9.32|9.3|8.94|8.75|9.44|9.1|8.12|6.88|7.86|7.67|8.17|8.39|9.37|9.25|8.53|8.15|8.25|8.21|7.58|8.29|8.94|8.52|8.43|7.81|7.63|7.57|7.6|8.12|8.28|8.26|7.92|8.45|9.16|9.55|9.32|9.51|8.6|9.14|8.54|8.58|8.88|7.97|8.83|8.69|8.53|7.9|7.6|8.11|8.58|9.38|9.32|9.7|9.88|9.92|8.67|7.79|7.66|6.85|6.05|5.65|6.45|6.2|6.4|5.86|5|5|4.88|4.66|4.73|4.35|4.52|4.2|4.19|4.23|4.53|4.34|4.71|5.03|4.5|4.05|4.05|3.93|4.34|3.99|4.05|3.77|3.56|3.49|3.2|3.05|3.22|3.26|3.3|3.25|3.47|3.4|3.5|3.35|3.5|3.77|3.75|3.59|3.7|3.39|3.37|3.25|3.14|3.15|3.18|3.33|3.61|3.65|3.95|3.93|3.46|3.18|3.25|2.9|2.75|2.05|2|1.97|2|2.05|1.87|2.05
08858|991134|/equities/ecn-capital-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08859|40485|/equities/element-financial-corp|TSX|10.43|10.91|10.83|11.08|11.79|12.03|11.53|12.31|11.88|11.98|11.37|10.36|10.63|10.38|10.14|10.34|10.98|11.15|11.01|11.08|11.28|11.44|11.64|11.63|11.56|11.14|10.57|10.56|10.2|10.32|10.55|10.35|10.5|10.59|10.47|10.44|9.77|9.63|10.21|10.61|10.36|10.26|10.1|10.17|9.85|9.53|9|8.66|8.64|8.75|8.59|8.83|7.88|7.79|7.47|7.1|6.99|6.71|7.17|7.34|6.93|7.01|6.9|6.48|6.41|6.41|6.36|6.14|5.97|5.74|5.78|5.65|5.5|5.23|4.89|4.9|4.87|4.67|4.8|4.87|4.82|4.76|4.76|4.83|4.88|4.84|4.94|4.68|4.59|4.72|4.85|4.86|4.99|4.69|4.69|4.73|4.47|4.29|4.26|4.05|4.29|4.18|4.25|4.3|4.62|4.73|4.54|4.46|4.58|4.5|4.54|4.49|4.3|4.24|4.22|4.22|4.3|4.3|4.37|4.27|4.3|3.82|3.78|3.82|3.86|3.74||||||||||||3.35|3.35|||||3.35||||||4.523|4.846|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08860|24528|/equities/emera-incorporated|TSX|34.04|34.44|35.15|35.47|35.4|34.89|34.19|33.43|33.5|32.97|32.44|32.9|32.65|32.2|31.37|31.7|31.14|31.19|30.64|30.71|30.73|29.69|29.2|29.32|29.81|29.87|29.71|30.68|31.42|30.49|29.76|29.52|29.89|29.95|28.97|29.71|29.83|30.63|31.25|31.7|32.44|33.37|33.75|33.54|32.26|33.03|32.23|34.29|34.36|35.27|36.2|36.65|36.46|36.75|36.89|35.74|35.77|34.99|35.1|34.74|35.3|35.23|35.98|35.48|34.95|35.61|35.59|36.24|36.03|35.63|35.16|34.46|34.28|34.1|34.1|34.12|34.5|33.86|34.68|34.97|34.98|34.85|34.63|35.11|34.69|34.27|34.95|34.65|34.42|34.92|34.79|34.37|34.62|35.29|35.08|34.66|34.4|33.61|32.96|32.45|33.42|32.62|33.3|33.15|34.28|34.55|34.95|34.14|33.73|33.75|33.91|33.94|34.07|34.31|33.73|33.39|33.54|33.33|32.9|32.8|32.8|32.54|33.03|33.04|33.55|31.66|32.9|32.89|31.22|31.4|32.13|32.85|33.31|32.66|32.62|31.96|32.31|31.7|31.53|31.24|30.94|30.35|29.8|30.07|29.92|31.59|32.64|32.38|31.86|31.61|31.11|31.46|31.62|31.8|32.5|31.98|31.55|31.64|31.5|30.95|30.97|31.25|31.71|31.61|30.82|30.89|31.39|31.57|32.47|30.6|32.02|32.04|31.44|32.64|31.96|31.35|31.78|31.39|31.72|32.4|32|31.13|29.6|30.07|29.68|30.49|30.35|30.22|29.79|28.33|27.75|27.7|27.24|26.16|25.82|25.84|26.5|26.47|26.34|26.11|26.06|24.62|24.76|24.96|25.01|24.63|24.37|23.97|24.53|23.55|23.66|24.79|24.42|24.56|24.56|24.46|24.21|24.5|24.03|23.79|23.75|23.98|23.63|23.13|24.28|24.8|24.65|25.07|24.99|25.34|24.38|24.17|23.65|23.76|23.54|22.42|22.03|22.7|22.49|21.99|21.13|21.17|21.03|20.87|20.88|20.74|21|21.05|21.01|20.75|21.05|20.85
08861|24529|/equities/empire-company-ltd|TSX|22.64|22.91|22.03|21.77|21.98|22.21|22.57|22.66|21.95|23.41|23.6|23.33|23.39|24.06|23.7|23.44|24.02|24.19|24.07|24.01|24.17|24.22|24.64|25.2|25.59|25.46|26.67|25.78|25.66|25.1|25.19|24.9|24.87|25.08|25.34|27.65|27.02|26.99|27.42|27.4|27.23|27.05|26.38|26.25|26.43|26.81|25.3|25.15|22.93|22.4|23.13|23.43|23.38|22.86|22.33|22.32|21.71|21.9|22.05|21.62|21.19|21.63|21.67|21.19|20.99|20.54|20.39|20.21|20.17|19.53|19.77|19.67|19.56|19.84|18.95|19.21|19.1|18.83|18.83|19.42|19.13|19.03|18.96|19.87|19.73|19.74|19.47|19.27|19.06|19.49|19.4|19.15|18.67|19.1|19.14|18.75|18.37|17.89|17.93|17.89|18.17|18.52|18.67|18.5|19.31|19.21|19.59|19.51|19.54|19.25|19.2|18.91|18.47|19.17|18.87|18.44|18.75|18.33|18.75|18.68|18.81|18.81|19.6|19.7|19.32|19.43|20.85|20.77|19.91|20.08|20.52|20.26|19.74|19.43|19.38|18.67|19.17|18.5|19.42|18.78|18.41|18.73|18.28|18.34|19.06|19.32|19.67|19.05|18.39|18.63|17.9|17.57|18.82|18.54|18.5|18.43|18.15|18.05|17.9|17.86|17.98|17.57|17.65|17.86|17.67|17.37|17.62|17.62|17.94|18.03|17.61|17.67|17.53|18.07|18.23|18.61|18.42|18.6|19.03|18.95|19.07|19.7|19.51|19.06|19.46|19.07|18.8|18.9|18.59|17.98|17.9|17.42|18.2|18.21|18.17|18.11|18.5|18.67|18.67|54.54|54.06|53.05|51.07|51.58|51.96|52.01|52.8|51.38|52.93|51.16|52.98|53.1|52.72|53.17|53.01|52.3|52.49|50.54|49.97|48.91|49.36|49.24|48.95|47.88|48.75|48.29|46.32|47.7|47.1|46.9|44.49|43.78|44.36|45.29|45.98|43.31|42.99|43.18|42.21|42.52|43.15|42.36|41.5|42.79|42.01|42.04|42.37|41.29|41.15|41.32|42|42.62
08862|24524|/equities/endeavour-silver|TSX|4.63|5.24|4.93|4.56|4.73|4.85|5|5.5|6.12|5.8|5.69|6.43|6.14|5.24|4.85|4.9|4.72|4.31|3.99|3.71|3.4|3.52|3.6|4.03|4.02|4.34|4.28|4.16|5.07|4.39|4.01|4.22|4.58|4.64|4.38|5.2|5.22|5.6|5.44|4.3|3.9|4.1|3.71|3.37|3.16|3.64|3.74|4.12|4.22|4.65|4.22|3.95|4.7|5|5.1|4.82|5.66|6.06|6.33|6.51|6.44|5.92|5.74|5.93|6.23|7.02|7.02|7.15|7.73|7.87|7.86|7.73|7.66|8.1|7.82|8.64|8.41|8.21|8.93|8.78|8.78|8.73|8.92|9.56|9.8|10.18|9.93|9.53|8.76|8.7|8.11|8.01|7.88|8.31|7.93|8.07|8.33|8.23|8.74|9.69|9.86|9.72|9.23|8.13|8.61|8.41|8.67|8.51|9.1|8.99|9.45|9.84|9.29|9.87|10.12|10.82|10.12|10.73|10.98|11.17|10.25|10.55|10.62|9.89|9.87|10.42|11.55|11.33|10.52|11.28|12.15|12.04|11.25|9.25|10.44|9.34|9.44|10.18|12.21|12.57|12.39|11.33|10.26|10.44|8.59|9.33|10.35|10.04|9.62|8.12|7.97|7.66|7.85|9.05|9.76|8.62|8.66|8.95|10.88|11.24|11.5|11.85|9.44|9.1|9.06|8.87|9|7.02|7.2|6.66|6.67|6.34|5.72|6.11|6.49|7.3|6.93|7|7.14|6.9|6.12|6.08|6.15|5.77|4.94|4.6|4.9|4.6|4.26|4.2|4.35|4.02|4.03|3.65|3.46|3.42|3.62|3.4|3.45|3.46|3.71|3.38|3.81|3.77|3.55|3.48|3.76|3.62|4.15|3.77|3.97|3.59|3.55|3.61|3.29|3.38|3.28|3.53|3.84|3.45|3.47|3.53|3.56|3.35|3.79|4.26|4.4|3.83|4.05|4.23|3.75|3.78|3.84|3.97|3.39|3.4|2.9|3.13|3.17|3.13|2.83|2.72|3.12|3.05|2.63|2.24|2.16|2.13|2.2|2.04|2.06|2.11
08863|24531|/equities/enerplus-corp|TSX|22.97|24.29|23.98|24.13|23.25|21.68|21.99|21.9|20.83|21.28|21.93|21.49|21.56|21.47|20.16|20.02|20.02|19.16|18.74|19.57|19.37|19.3|19.47|19.34|19.57|19.18|18.09|17.96|18.12|17.79|17.14|16.9|17.45|17.46|17.74|18.11|17.43|17.43|17.58|17.57|17.19|16.83|17.16|16.52|15.53|15.54|14.83|15|15.45|16.17|16.46|16.32|15.19|14.2|13.81|13.2|14.08|13.91|14.84|14.95|15.33|14.78|14.17|13.01|12.66|13.58|13.14|13.44|13.22|12.96|13.55|12.47|12.8|12.59|12.83|13.28|12.95|11.81|12.84|16.01|15.95|16.64|16.02|16.23|16.3|16.68|16.66|16.07|15.54|15.53|15.31|14.05|14.08|14.07|14.1|13.12|13.23|13.08|12.34|12.82|13.51|13.87|14.07|14|16.09|17.56|17.96|17.87|18.69|20.57|22.34|23.06|23.62|23.45|23.78|24.01|24.11|23.5|24.05|23.63|23.44|25.12|26.17|25.85|25.9|25.29|26.15|26.25|25.37|26.65|27.32|29.29|28.36|27.52|26.97|24.94|25.87|25.14|26.46|26.81|27.78|27.06|26.86|28.42|26.31|29.79|30.18|29.63|30.36|30.45|29.65|29.19|30.29|31.14|31.26|31.01|29.21|29.72|30.63|29.79|29.52|31|30.64|30.84|30.53|29.59|31.54|31.05|30.21|30.79|31.85|31.75|31.78|32.59|31.09|30.67|31.4|29.83|29.35|30.38|28.23|28.44|28.4|29.59|28.02|27.6|27.09|26.62|26.76|24.8|24.6|24.79|24.95|24|23.74|23.54|23.77|23.58|23.76|23.02|23.14|22.94|23.66|23.92|23.46|23.23|23.23|22.5|23.42|23.27|24.74|24.58|23.91|23.93|24.35|23.59|23.52|23.9|23.9|23.58|23.2|22.81|22.98|22.69|23.54|24.44|24.66|24.21|24.23|23.93|23.82|24.03|23.86|24.4|24.1|24.43|23.6|25.22|24.9|24.35|23.6|24.24|24.3|23|22.8|23.17|22.2|23.27|23.32|23.49|22.99|23.38
08864|951615|/equities/lowell-copper-ltd|TSX|3.1605|3.1605|3.1605|3.0315|3.225|3.225|3.225|3.225|3.225||3.225||3.483||3.4185|3.4185|3.225|3.225|3.1928||2.9025|3.225|3.483|3.8055|4.1925|||5.4825|5.805|5.805|5.805|||5.6115|5.16|5.2245|5.676|5.676|5.676|5.676|5.805|5.805|5.805||||||||||||||||||||||||||4.644|4.644|||4.515||5.16|4.644||||||||||||4.644|||||||||||4.515|5.16|||||5.16|5.805|5.547|5.547||||||5.2245|5.289||5.2245|||5.547||5.547|5.4825||6.192||||||5.418|5.805|5.16|||5.16||||||5.16||5.2245|5.289|||0.96||0.96|1|1.1||1.1|0.96|0.96|0.96|0.96|0.96|0.96||0.97|0.97|1|||1.1|1.1|0.92||||1|1||0.74||||0.9||||0.84|0.81|0.84||||0.8|0.8|0.8|0.73|0.73|0.73|||||0.73||||0.8||0.83|0.83|0.93||0.92|0.95||0.96||0.92||0.92||0.9|0.9||0.9|0.9|0.9|0.9|1|0.8||0.78|0.78|0.76|0.78||0.65|0.63|0.62|||0.5|0.4||0.4|0.4|||||||||
08865|42842|/equities/equitable-group-inc.|TSX|31.75|31.5|30|30|29.34|30|29.15|29.25|28.82|27.52|26|25|24|23.21|23.89|24.76|25.75|25.5|24.61|24.21|23.52|22.85|23.43|23.16|23.62|23.25|24.07|24.5|24.5|23.75|23.7|23.25|22.5|22.59|22.4|22.19|21.88|22.5|21.44|22.11|21.12|19.88|19.07|18.55|18.62|17.96|17.89|17.77|18.12|18.25|18.12|18.77|18.89|19.12|18.91|18.68|19.66|19|19.01|18.88|18.77|18.41|18|17.75|17.75|18.2|17.95|18.2|17.53|17.23|16.5|16.4|16.2|16.14|16.43|16.59|16.3|15.8|15.45|14.82|14.75|14.75|15.6|15.74|16.11|15.88|16.25|15.57|15.35|15.15|15|14.51|13.27|13.17|13.39|13.41|13.39|12.87|12.79|12.65|12.85|12.88|12.98|12.47|13.85|14.07|14.57|14.68|14.62|14.53|14.32|14.49|14.65|14.76|14.66|14.22|14|13.62|14|13.38|13.21|12.82|12.62|12.5|12.65|12.52|13.01|13|13|13.15|13.39|12.99|12.74|12.19|12.34|11.62|10.94|10.97|11.86|12.07|12.55|12.3|12.75|13.68|14.22|14.54|14.75|15.05|15.25|14.38|14.05|14.64|15.46|15.25|16|15.91|14.63|14.26|14.45|14.64|14.6|14.9|14.99|14.95|13.97|14.02|14.76|14.9|14.95|14.55|14.55|14|13.49|12.97|12.53|12.49|12.74|12.5|12.42|12.03|11.15|11.25|11.78|11.75|11.71|11.7|11.62|11.18|10.59|10.47|10.32|10.4|10.49|10.53|10.48|10.65|10.25|10.18|10.13|10.35|10.44|10.85|10.75|11.03|10.33|10.75|10.99|10.88|11.16|11.65|12.15|12.07|12.62|12.8|12.2|12|11.98|11.72|11.38|10.74|10.41|10.14|10.25|10.32|10.49|10.75|10.7|10.62|10.56|10.57|10.51|10.3|10.49|10.7|10.51|10.69|10.3|10.5|10.75|10.96|10.54|10.25|10.12|10.25|10.23|9.45|9.16|9.5|9.5|9.18|9.24|9.04
08866|1096521|/equities/ero-copper|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08867|40486|/equities/exchange-income-corp|TSX|18.84|18.525|19.52|19.44|19.4|20.7|20.7|21.16|20.95|21.1|21.59|22.65|21.99|21.84|22.42|22.6|23.38|24|23.66|22.95|22.79|21.66|21.8|21.44|21.84|20.38|19.17|19.79|20|19.88|18.63|21.8|23.85|25.3|23.76|24.05|24.23|23.91|23.25|25|26.4|26|26|25.75|26.1|26.16|26.6|25.77|26.41|26.82|26.73|26.04|26.73|27.04|27.4|27.72|27.58|27.24|28.06|28.47|28.4|28.39|28.84|28.16|27.88|28.1|27.61|28.38|27.72|27.51|26.04|25.3|25.85|26.05|27.28|28.61|27.49|26.8|26.7|26.44|26.25|26.24|25.25|25.45|25.04|24.81|25.85|25.59|26.32|26.61|25.96|25.49|25.5|25.89|25.4|24.69|24.85|24.04|24.15|22.5|23.44|23.16|24.44|24.97|25.83|25.2|24.95|24.73|24.4|24.51|24.59|24.71|24.72|24.64|24.68|24.85|24.85|25.44|25.05|25|25.35|26|25.53|25.41|25.35|24.07|25|22.99|23|20.91|20.66|20.7|20.9|20.65|19.93|18.9|19.02|20.2|20.74|20.99|20.68|20.1|20.4|20.49|18.7|20.9|21.6|21.55|21.54|21.48|21.45|20.93|20.75|22.92|23.3|23.7|22.5|22.5|22|22.2|22.22|22.34|21.53|20.69|20.3|20.35|19.58|19.59|19.7|19.3|19.6|19.73|19.63|18.08|17.5|17.55|17.5|17.45|17.25|17.3|17.48|17.4|17.08|17.35|17.4|17.3|16.85|17.05|16.82|17.15|16.64|15.5|15.45|15.25|15.58|15.4|15.42|15|15|14.3|14.19|14.15|14.1|14.25|14.36|14.4|14.34|14.1|14.51|14.38|15.34|15.4|15.6|15.4|15.45|15.01|14.7|14.05|13.88|14|13.82|13.7|13.5|13.32|13.5|13.45|13.25|12.91|12.95|12.75|12.65|12.57|12.4|12.2|12.39|12|12.1|12.25|12.23|12.1|11.96|12.11|12.01|12|12|12.4|12.3|12.75|12.8|11.55|11.27|10.35
08868|24543|/equities/finning-international-inc|TSX|29.32|30.21|28.49|29.31|29.05|30.08|30.77|29.9|29.81|30.21|30.16|29.01|28.51|27.98|26.95|26.42|27.09|27.35|26.88|27.12|26.17|25.66|24.5|24.6|24.92|25.54|23.63|24.23|23.88|24.52|23.35|23.7|23.87|22.78|21.96|21.38|20.92|21.48|21.99|21.96|22.24|22.11|22.68|23.8|22.56|21.65|22.14|22.01|22.55|22.66|22.88|22.89|23|22.36|21.88|22.31|23.53|23.09|25.31|24.92|25.71|25.75|25.93|26.08|26.71|26.05|25.75|25.95|26.11|26.46|25.67|24.44|24.5|24.09|22.12|22.76|22.94|22.51|23|23.45|23.34|24.08|22.9|24.1|23.84|25.9|25.98|23.42|22.68|24.45|25.52|24.56|23.3|23.05|22.89|21.81|23.57|23.68|23.05|24.18|23.76|22.54|24.78|23.82|25.92|26.03|28|27.24|26.7|26.94|27.47|28.52|28.95|29.34|29.6|28.95|28.63|26.79|27.46|27.1|27.18|23.29|23.75|22.21|22.62|22.15|24.03|23.52|20.5|21.73|22.43|24.39|23.68|21.71|20.04|20.22|19.15|19.84|23.29|23.44|23.56|23|21.9|24.76|24.06|27.4|28.94|30.18|29.3|28.6|27.95|27.65|28.17|28.63|28.5|28.35|28.14|26.53|27.75|26.93|27.37|29.08|28.51|28.51|26.68|26.74|27.95|27.6|28.13|28.37|29.31|29.14|28.01|28.3|27.95|27.09|27|26.25|25.99|24.93|24.99|26|25.1|24.17|23.98|23.8|23.93|23.22|23.92|23.09|22.8|22.34|22.49|20.65|22.1|21.6|20.91|19.78|19.55|18.82|18.68|17.74|17.66|18.35|17.41|17.46|17.6|17.8|18.8|18.59|19.83|19|18.34|18.4|18.43|17.87|17.22|17.87|18.02|17.6|18.16|18|17.52|17.35|17.38|18|16.6|16.68|16.77|16.16|15.76|15.74|15.55|15.82|15.89|15.93|15.96|17.1|16.85|16.36|15.71|16.07|16.88|17.24|16.03|16.64|15.8|16|18.88|16.64|17.33|16.53
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|21.01|21.55|21.7|21.05|20.15|19.76|20.56|19.73|18.77|20.1|21.48|21.21|21.16|20.54|19.93|19.82|20.21|18.55|19.11|18.65|18.01|17|17.2|17.72|18.4|18.87|19.36|19.71|19.25|18.99|18.61|18.38|19.3|18.97|18.48|18.2|17.49|18.35|18.96|17.93|16.53|16.98|15.95|15.78|15.35|15.6|15.62|16.91|17.83|18.56|18.71|18.95|19.01|17.62|16.67|16.66|17.99|19.29|19.32|20.12|21.74|20.42|18.89|18.92|20.02|20.25|20.49|20.61|21.25|21.39|21.87|21.2|21.53|20.95|19.99|20.4|21.84|20.98|22.2|23.66|22.53|22.66|21.24|21.4|20.95|20.92|23.11|21.92|18.99|19.27|19.79|20.04|18.98|18.6|17.95|17.53|18.63|18|18.51|19.43|18.18|17.75|18.66|17.48|18.26|18.82|21.13|20.93|21.61|19.69|19.02|19.4|19.76|20.93|23.19|22.94|22.24|21.28|23.43|23.04|22.55|22.79|22.02|20.05|19.58|18.58|20.55|20|16.98|18|18.97|22.81|22.26|15.99|17.17|15.7|13.95|13.71|21.18|20.81|22.71|21.32|21.21||23.21|26.49|27.83|27|27.24|28.12|25.48|23.8|24.01|24.6|26.2|26.58|24.62|24.74|26.97|25.99|23.8|27.34|25.98|25.17|24.32|22.39|24.79|23.28|25.36|26.68|25.82|22.9|22.35|24.06|22.93|21.6|21.83|22.25|23.79|19.86|18.2|18.22|17.98|19.07|17.86|16.69|16.61|16.93|15.98|14.81|13.49|12.75|13.09|11.74|11.23|11.99|12.99|12.88|13.56|12.3|12.76|10.84|12.11|12.38|11.16|10.89|11.15|12.56|13.91|13.9|15.59|16.2|15.75|16.8|17.16|18.14|17.86|17.6|17.19|16.4|15.78|14.88|13.9|15.51|17.9|19.31|18.39|16.05|16|15.62|15.8|16.32|16.23|15.08|14.39|14.5|14.8|15.45|14.38|14.09|13|13.4|13|15.1|13.85|13.4|14.3|13.8|13.7|14.35|13.62|12.52
08870|24544|/equities/fortuna-silver-mines|TSX|4.29|4.65|4.41|4.16|4.17|4.3|4.1|4.3|5.23|4.75|4.77|5.06|5.04|4.57|4.03|4.05|3.82|3.26|3.12|3.02|2.71|2.95|3.04|3.57|3.55|3.79|3.75|4.01|4.39|3.79|3.49|3.66|3.84|3.96|3.9|4.41|4.37|4.59|4.5|3.65|3.62|3.79|3.58|3.43|3.21|3.5|3.1|3.67|3.62|3.31|3.03|2.69|2.81|3.07|3.07|3.02|3.63|4.04|4.38|4.46|4.44|4.35|3.93|4.04|4.27|4.55|4.21|4.01|4.53|4.16|4.17|4.01|3.8|4.51|4.43|4.59|5|4.68|5.5|5.23|5.11|4.78|4.88|4.98|5.21|5.69|5.48|5.2|4.65|4.71|4.17|4.05|3.81|3.88|3.59|3.57|3.72|3.48|3.82|4.21|4.28|4.41|4.24|3.75|3.77|3.9|3.89|3.78|4.12|4.12|4.5|6.17|5.98|6.42|6.8|6.86|6.67|6.39|6.51|6.85|5.67|5.88|5.78|5.59|5.6|5.76|6.7|6.75|6.19|6.51|6.82|6.5|6.46|5.5|5.78|5.59|5.2|5.66|6.64|6.53|6.45|5.58|5.43|5.39|5.22|5.5|6.1|5.97|5.65|5.04|5.12|4.85|4.45|4.79|5.19|4.7|4.74|5.05|5.18|6.04|6.2|6.43|5.3|5.54|5|5.44|5.63|4.84|4.8|4.16|4.24|3.96|3.85|4.17|4.4|4.78|4.33|4.49|4.57|4.34|4.1|4.15|4.05|4.06|3.82|3.33|3.35|3.26|3.21|3.34|3.39|2.86|2.84|2.46|2.27|2.37|2.14|2.08|2.11|2.11|2.02|1.99|2.15|2.31|2.07|2.06|2.19|2.08|2.39|2.15|2.28|2.65|2.62|2.75|2.59|2.74|2.43|2.49|2.53|2.3|2.31|2.26|2.34|2.32|2.45|2.66|2.78|2.1|2.13|2.21|2.05|2.08|1.98|2.15|1.75|1.7|1.65|1.64|1.58|1.58|1.4|1.35|1.46|1.4|1.42|1.17|1.13|1.12|0.97|0.95|0.96|0.96
08871|24538|/equities/franco-nevada-corp|TSX|53.54|53.48|52.48|50.95|50.86|51.6|51.68|52.49|58.43|56.26|56.59|58.51|57.01|54.77|54.05|51.91|49.36|45.9|44.12|44.04|42.8|42.02|39.83|42.61|42.51|46|46.23|45.56|47.75|44.14|42.41|44.2|46.37|45.99|44.17|47.68|47.95|48.57|47.74|43.09|41.75|45|41|38.21|35.96|37.65|34.59|40.07|42.35|43.26|42.39|39.98|43.06|43|43.54|38.69|40.44|44.02|46.37|46.2|45.96|48|48.23|49.24|50.46|54.25|54.05|52.14|54.92|55.55|56|56.45|56.65|57.42|55.54|56.22|57.7|56.36|59.25|56.44|57.06|57.54|57.3|59.51|57.95|59.24|57.33|53.23|51.14|49.1|49.08|47.73|48.85|49.42|46.35|48.17|47.53|46.04|45.8|47.12|45.6|46.17|42.89|40.65|41.75|43.84|43.89|42.02|42.39|40.11|42.89|41.94|41.03|43.41|44.09|44.21|42.07|44.4|43.75|45.07|41.77|40.8|40.86|38.78|38.59|39.53|41.35|41.98|42.3|41.89|43.1|41.86|40.35|38.66|38.13|37.3|37.91|38.8|44.26|45.66|43.96|42.14|42.34|41.81|39.41|39.95|39.54|37.85|35.88|36|36.71|35.72|37.31|37.3|37.11|36.39|35.05|36.1|37.52|37.93|35.53|35.8|35.7|36.03|34.3|33.7|34.96|32.86|32.28|29.12|29.19|28.66|29.71|30.05|31.37|33.26|33.05|33.31|33.41|33.64|33.15|33.75|32.5|33.19|35.18|33.52|34|33.82|32.35|32.7|31.96|31.29|31.45|32.91|33.14|32.75|32.72|31.33|31.69|31.22|30.93|31.88|33.59|34.08|33.06|31.75|30|30.09|32.28|28.38|29.28|28.25|27.36|28.42|27.5|27.09|26.25|26.85|28.21|27.38|27.25|27.5|27.09|27.04|27.46|30.22|30.28|28.1|28.03|26.14|26.5|28.17|29.07|30.13|29.2|27.85|26.9|27.39|29.31|30.35|27.15|27.76|30.32|30.47|30.47|28.05|28|26.39|26.33|26.9|27|27.2
08872|24689|/equities/george-weston-ltd|TSX|81.74|82.3|80.9|81.64|80.84|82|81.45|82|80.24|81.49|80.42|78.75|76.45|75.86|77.57|77.28|79.55|78.85|76.63|77.15|78.2|76.05|79.43|79.48|81.07|81.12|85.12|85.37|85.16|84.41|83.03|80.85|81.83|80.95|81.16|83.75|83.24|84.04|85.04|85.87|87.91|87.51|84.93|83.28|82.04|83.73|82.74|79.82|81.36|83.37|84.33|84.76|82.55|82.7|76.07|75.39|74.33|73.9|75.53|73.41|72.58|75.77|73.87|74.24|72.46|72.85|71.89|72.84|71.25|70.38|70.48|70.75|70.53|70.34|67.79|62.9|63.69|62.66|64.13|64.14|63.13|63.6|62.99|63.75|63.25|62.62|62.6|63.5|63.47|62.89|62.27|60.6|58.92|59.95|59.77|59.06|60.67|57.84|58.22|57.67|58.23|57.29|58.47|58.61|60.12|61.32|62.75|62.05|61.24|62.5|63.33|63.36|61.47|63.28|63.32|63.52|64.36|64.19|64.8|64.27|66.12|65.15|66.76|68.09|65.85|64.09|68.43|66.14|64.93|65.61|69.11|69.14|70.5|70|68.74|66|69.23|66.46|66.09|65.62|66.89|65.94|65.33|66.63|65.81|66.3|68.64|67.78|69.01|69.94|68.29|69.49|69.99|70.4|72.76|72.15|71.03|70.3|67.79|68.29|66.8|66.69|65.99|66.2|67.03|65.7|68.02|68.75|70.73|70|69.94|70.34|70.59|75.31|83|84.2|83.48|82.7|78.01|79.1|77.34|77.91|76.51|77.25|81.95|79.45|77.79|77.25|77.55|78|79.49|82.79|82.7|82.78|82.18|81.15|81.06|78.51|78.62|73.63|73.55|72.1|73.79|73.99|74.11|73.72|74.34|72.21|74.04|71.95|72.91|74.87|73.05|72.22|71.16|70.25|70.5|68.26|67.9|68.94|70.96|69.5|69.62|68.9|69.36|68.84|71.31|66.92|66.2|63.7|62.09|63.11|61.09|59.96|56.95|55.42|55.16|56.18|56.15|56.87|55.99|57.27|58.33|58.43|57.43|57.39|57.88|55.2|57.3|58.71|59.2|58.81
08873|40487|/equities/gibson-energy-inc|TSX|30.41|30.3|28.98|28.22|28.12|28.57|28.51|28.5|28.17|28.31|26.98|26.72|27.06|26.58|27.08|26.96|27.4|27.76|27.31|27.25|27.15|26.47|26.03|25.66|26.57|26.52|26.21|25.82|25.9|25.15|24.65|24.52|24.37|24.02|22.82|22.79|22.59|21.81|22.79|22.94|23.52|24.23|24.17|25.27|24.59|24.65|24.67|25.65|24.98|25.16|26.67|26.6|26.79|26.54|25.65|25.27|25.42|25.94|26.28|25.9|26.03|25.74|25.05|25.2|26.25|26.11|25.01|24.49|24.1|23.72|23.95|23.77|23.85|23.81|22.91|22.86|22.22|22.09|22.42|23|23.15|23.3|23.16|23.23|23.03|22.91|22.8|22.4|21.67|22.34|22.34|21.85|20.99|21.17|21.15|20.27|20.58|20.6|21.26|21.19|20.54|20.76|20.99|21|21.87|21.61|21.92|21.63|21.29|21.7|21.08|20.7|20.5|20.63|20.93|20.85|21.12|20.69|19.76|19.76|19.69|19.34|19.4|19.02|19.1|19.06|19.05|19.3|19.19|19.83|19.37|18.69|18.96|18.17|18.8|17.85|18.9|17.67|17.5|17.29|17.61|16.6|16.8|16.86|16.4|17.45|17.21|16.2|16.25|16.04|15.95|15.96|16.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08874|24550|/equities/gildan-activewear|TSX|59.46|60.38|55.21|55.17|53.84|56.16|54.52|55.85|53.61|56.6|56.77|55.32|57.54|57.8|59.38|57.44|59.7|57.96|56.3|56.97|55.83|54.23|53.75|51.34|50.94|51.06|50.55|50.92|50.28|48.56|48.04|47.87|48.43|48.7|47.62|47.36|46.28|46.3|47.18|47.27|48.12|46.09|44.65|44.38|42.69|42.65|41.66|41.05|41.86|42.9|42.06|42.9|42.71|41.87|40.81|40.56|40.4|40.21|40.53|39.83|39.67|39.25|38.14|37.09|37.11|35.12|36.6|38.05|36.81|37.12|36.68|35.75|35.72|35.26|35.06|34.78|33.17|32.66|33.09|34.59|33.41|34.11|31.47|32.26|31.17|30.1|30.83|30.91|29.9|31.65|31.88|30.65|29.69|28.45|28.25|28.89|28.22|28.05|27.81|28.16|25.81|23.81|25.78|25.29|25.57|26.31|27.75|27.58|26.86|27.58|27.45|27.19|27.25|26.62|25.46|25.03|25.31|24.3|21.48|21.89|22.51|21.66|19.61|19.16|19.34|19.51|19.43|17.32|23.6|24.85|27.33|27.02|26.25|26|27.6|27.25|27.2|27.09|28.33|25.33|25.57|25.01|24|27.2|26.28|28.64|30.69|32.18|34.36|33.99|32.42|32.2|32.85|35.64|35.77|34.58|35.1|34.96|35.24|34.5|34.13|30.97|32.17|31.04|30.25|30.16|30.05|31.04|30.88|30.22|30.66|29.44|27.73|27.98|27.99|28.35|29.18|30|29.85|28.91|29.85|28.7|26.73|27.76|29.39|27.52|28.28|29.89|28.55|28.06|29.8|29.54|29.92|29.67|30.05|30.85|31.78|31.63|31.29|30.05|30.03|29.82|31.89|32.65|32.14|31.57|30.5|29.81|30.26|27.68|29.48|29.77|27.91|27.66|27.36|26.9|26.84|26.75|26.36|24.81|25.54|26.14|23.19|22.93|23|23.08|24.23|25.7|25.89|24.73|23.05|21.28|19.92|19.53|19.49|19.99|19.06|20.22|20.24|20.89|20.1|20.62|20.32|21.9|22.22|23.24|22.93|21.66|20.22|17.96|18.17|17.91
08875|42830|/equities/easyhome-ltd.|TSX|18.91|18.27|18|18.23|17.82|18|17.43|17.9|18.58|19.35|17.5|16.49|16.02|15.2|15.7|15.76|16.5|16.73|17.94|16.36|16|16.32|16.2|15.85|14.48|14.24|13.99|14.49|14.74|15.77|14.26|13.84|13.95|14.55|14|13.5|13.69|13.5|13.91|12.5|11.39|11.67|12.11|12|11.17|10.75|9.82|9.3|9.29|9.23|9.7|9.6|9.78|10|10.1|9.95|10.04|10.01|10.16|10.5|10|9.88|9.28|9.94|10.5|10.52|10.32|10.1|10.4|10.16|9.65|9.3|9.3|8.25|8.39|7.8|6.99|6.61|6.5|6.35|6.31|6.77|6.85|6.67|6.75|7.25|7.14|6.7|6.4|6.44|6.25|6.1|5.99|6.14|6.49|6.38|6.34|6.6|6.71|6.76|6.35|6.75|6.5|6.9|7.25|7.35|7.1|7.1|7.1|7.5|7.45|7.45|7.5|7.55|7.4|7.63|7.34|7.44|7.14|6.75|6.05|5.5|5.72|5.25|6|6.95|6.01|6|5.75|5.76|5.9|6.1|6.68|6.76|6.94|6.5|7.15|7.15|7.5|7.4|7.25|7.4|7.35|7.35|7.5|7.5|7.5|7.66|7.75|7.55|7.43|7.56|8|8.01|8.5|8.5|8.5|8.5|8.62|8.62|8.6|8.6|8.89|8.59|8.51|8.72|9|9.43|9.3|9.49|9.98|9.25|9.25|9|9.2|9.48|9.18|9.1|8.51|8.99|8.99|9.05|9.1|9.08|9.15|9.38|9.15|11.7|11.75|11.74|11.9|12|11.3|11.3|11.1|11|10.94|8.99|9.2|8.76|8.75|8.09|8.1|8.49|8.44|8.01|9.06|8.84|8.59|8.5|9.68|9.33|8.2|8.3|7.35|7.25|7.4|7.5|7.25|7.05|7.05|7.5|7.85|8|8.3|8.6|8.55|8.88|8.46|8.46|8.6|8.94|8.75|8.75|8.9|8.99|8.53|9.01|9.25|9.05||9|9.04|9.7|9.77|8.99|8|9.24|9.19|9|9|8.95
08876|24553|/equities/great-west-lifeco-inc|TSX|30.15|30.81|30.25|30.11|29.66|30.5|30.35|29.84|30.25|30.21|30.8|31.04|30.66|31.35|31.65|31.63|32.2|32.09|31.99|32.7|31.8|31.75|32.2|32.7|33.34|32.47|32.68|32.14|30.98|30.76|30.27|29.64|30.49|29.81|30.1|29.94|29.75|30.64|31.2|30.51|30.4|30.27|30.97|30.19|29.93|28.53|28.51|27.86|28.42|28.98|28.96|28.96|28.45|27.89|26.7|26.26|26.41|26.42|27.23|27.18|27.19|27.4|27.21|27.11|26.78|26.27|25.77|26.38|25.37|24.67|24.78|24.27|24.18|23.51|23.45|23.52|23.56|23.07|23.29|23.29|22.79|22.61|22.25|22.47|22.36|22.15|22.62|22.09|21.77|22.26|22.3|22.03|21.47|21.84|22|22|22.54|22.07|21.51|21.13|20.77|20.22|21.07|21.61|22.41|22.19|24.97|24.67|24.51|24.43|24.54|24.43|24.43|23.45|23.24|23.31|23.33|22.62|22.37|21.96|22.43|21.19|20.68|20.4|19.82|19.83|20.09|19.91|19.61|20.57|21.07|21.21|22.5|21.47|22.05|21.5|20.61|19.7|20.6|20.7|21.4|21.79|21.55|22.5|22.77|23.87|24.06|24|25.06|25.48|24.8|24.56|25.2|25.9|26.7|26.83|26.65|26.58|27.25|26.91|26.88|26.7|26.85|26.26|25.32|25.84|26.7|27.31|27.77|27.53|27.07|26.12|25.82|25.99|26.32|26.4|26.65|25.57|26.21|25.47|25.96|26.04|25.68|26.88|26.64|25.74|25.28|25.17|25.26|25.14|25.23|25.17|25.35|24.92|24.5|24.41|24.76|25.12|24.47|24.5|25|23.81|24.48|25.32|24.58|24.49|25.97|25.19|26.2|26.3|27.57|27.8|27.81|28.47|29.06|28.81|27.95|27.5|26.87|27.07|27.44|26.92|25.75|25.89|25.63|26.55|26.95|26.88|27.01|26.5|25.05|23.77|24.1|23.93|23.81|23.88|23.7|24.71|25.8|26.75|25.4|26.16|25.79|24.98|25.44|26.85|24.75|25.36|26.44|25.9|24.65|23
08877|24556|/equities/h-r-reit|TSX|23.23|22.97|22.85|23.66|23.4|22.89|22.77|22.7|22.55|22.15|22.24|21.56|21.48|21.43|21.15|21.02|21.05|21.61|21.39|20.89|21.21|21.13|21.12|21.29|21.13|21.54|20.89|21.89|21.9|21.65|21|20.85|21.19|21.09|20.85|20.59|20.51|20.97|21.24|21.41|21.14|21.06|21.66|21.92|21.83|22.04|20.89|22.38|22.95|23.11|24.33|24.57|24.55|24.68|23.93|23.35|23.4|23.35|23.39|23.24|23.4|23.22|22.96|23|22.89|23.23|23.65|23.82|23.35|23.91|23.83|23.99|24.04|24.01|23.74|23.25|23.55|23.27|23.98|24.18|23.76|24.07|24.48|24.65|25.19|24.9|24.54|25.43|25.3|25.62|25.78|25.06|25.11|25.36|25.43|24.93|24.72|24.5|23.74|23.96|23.87|23.84|24.09|23.9|24.3|24.16|24.21|24.35|23.89|23.63|23.66|23.43|24.55|24.29|23.88|23.6|23.51|23.15|23.39|23.07|23.45|23.42|23.17|23.26|23.2|23.3|23.33|23.15|22.37|22.48|21.98|22.1|21.5|20.99|20.2|19.82|20.97|21.65|21.85|20.93|20.95|20.43|20.13|21.8|20.36|21.97|21.65|21.06|21.5|21.64|21.35|21.95|20.63|21.5|21.97|22.09|22.41|22.11|21.9|21.16|20.81|21.38|21.57|21.24|20.63|20.62|21.22|21.18|21.63|20.86|20.48|20.16|19.55|20.4|19.62|19.43|19.56|19.12|19.46|19.89|20.03|19.5|18.96|20.56|20.42|20.14|19.71|19.73|19.71|19.69|19.35|19.69|19.4|18.9|18.55|18.1|18.13|18.2|18|17.33|17.16|16.92|17.15|16.42|16.35|16.29|16.45|16.15|16.9|16.04|17.4|17.57|16.76|16.78|16.87|16.72|16|16.77|16.84|16.4|16.04|15.95|16.6|16.82|15.61|16.42|15.95|15.45|15.94|14.25|13.99|13.36|13.26|13.58|12.49|12.85|13.13|12.8|12.85|13.27|13.17|13.47|13.8|13.32|13.6|14|13.5|12.74|13.83|12.73|12.78|11.39
08878|24555|/equities/home-capital-group-inc|TSX|46.8|47.8|45.51|44.96|44.01|44.4|43.44|44.28||44.33|43.24|42.5|44|38.34|38.59|38.6|39.92|39.37|39.92|40.17|38.49|38.81|39.81|42.89|40.71|39.67|39.85|41.44|38.64|37.84|37.58|36.59|36.54|36.04|35.09|33.66|32.02|31.83|31.75|32.59|31.96|29.8|29.91|28.73|28.22|27.77|26.91|26.68|26.6|26.53|26.68|26.84|25.39|28.65|28.61|27.93|28.05|27.93|29.37|28.64|28.93|29.2|28.22|29.52|28.54|29.97|30.3|30.38|30.4|30.42|30.3|29.4|29.57|29.48|28.3|27.15|26.62|26.52|26.1|25.29|25.16|24.93|24.87|24.84|25.72|25.98|26.28|26.14|25.5|25.95|25.4|24.57|23.45|22.73|23.4|22.98|23.3|22.59|22.45|23.32|22.5|21.25|21.52|21.46|22.25|22.51|24.14|24.52|24.8|25.18|25.17|24.83|25.3|24.97|24.71|24.65|24.88|25.91|26.76|25.71|26.7|24.66|25.03|24.55|24.67|24.45|25|24.58|22.79|24.4|24.32|23.43|22.48|22.03|22.59|21.85|21.8|21.02|23.21|23.59|24.06|23.6|22.52|24.95|24.59|25.75|26.16|26.12|26.4|25.88|25.88|25.75|26.32|27.11|28.4|28.88|28.09|28.88|28.5|28.45|29.05|29.68|28.34|28.27|27.21|27.57|29.7|29.29|29.34|28.25|28.62|27.32|26.8|26.66|25.84|25.89|25.69|25.71|25.23|23.71|24.33|23.75|22.52|23.16|24.02|24.15|24.02|23.84|22.29|21.95|21.56|22.48|22.1|21.64|21.79|21.76|21.96|22.96|22.61|21.48|21.32|20.8|21.73|21.44|21.41|20.8|22|21.27|23.43|21.18|23.75|23.43|21.88|21.89|21.87|21.73|21.41|20.97|20.8|20.52|21.43|22.1|20.88|19.55|19.56|20.05|20.36|20.93|20.5|20.39|20.52|21.02|20.27|20.3|21.39|21|18.25|18.79|18.54|18.55|18.12|18.54|19.5|19.63|19.34|19.71|18.52|18.45|18.27|17.05|17|16.5
08879|24554|/equities/hudbay-minerals|TSX|9.18|9.7|9.72|8.92|8.72|8.61|8.45|8.31|8.15|8.93|9.14|8.89|8.93|9.4|8.84|8.93|9.79|8.84|8.72|8.67|8.2|7.83|7.72|7.65|7.72|8.03|8.42|8.33|8.79|8.31|7.82|8.17|8.79|8.61|7.92|7.6|6.92|7.24|7.16|6.82|6.53|6.94|7.1|6.83|6.84|6.96|7.13|7.71|8.05|8.25|8.13|7.89|8.49|8.22|8.02|7.94|9.12|9.16|9.77|9.84|10.1|10.06|9.65|9.57|10.94|11.2|11.6|11.68|11.23|10.86|10.84|9.93|9.95|10.69|9.77|9.61|9.31|9.15|9.61|9.41|9.23|9.39|9.44|9.6|9.68|10.07|9.97|9.09|8.43|8.63|8.65|8.99|8.39|8.55|8.53|7.72|8.26|7.85|7.67|7.58|7.69|7.49|7.83|8.38|9.39|9.99|10.43|10.64|10.75|10.57|10.94|11.31|11.74|12.17|11.67|12.39|11.84|11.86|12.23|11.94|11.29|10.51|10.24|10.14|10.07|9.89|10.7|10.1|9.21|9.88|10.68|10.86|11.45|10.83|10.6|10.55|9.77|10.32|11.91|11.99|12.12|12.44|11.9|12|11.83|13.15|14.07|14.5|14.99|14.4|13.31|12.86|13.55|14.7|14.56|14.54|13.98|14.92|15.1|15.53|15.16|16.72|16.14|15.83|15.98|15.89|16.92|16.59|16.84|17.11|17.25|16.68|16.2|17.23|16.76|17.97|17.54|17.19|18.89|18.17|17.43|17.81|17.66|17.19|16.1|15.85|16.65|15.75|14.54|15.21|15.46|14.96|15.32|15.03|14.08|13.25|13.04|12.82|13.18|11.79|12.17|11.16|12.25|11.72|11.4|11|11.94|10.97|11.28|10.77|12.92|13.48|14.04|13.25|12.96|13.31|13.17|13.16|13.37|13.29|13.78|13.2|12.16|12.09|13.3|14.24|14.83|13.57|13.36|12.83|13.82|14.18|14.55|15.23|16|16.23|14.01|14.93|15.08|15.3|12.9|12.98|9.16|9|8.72|8.57|8.75|8.85|8.4|7.98|8.19|7.69
08880|960802|/equities/hydro-one-limited|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08881|24559|/equities/ind.-alliance-insur.---financial|TSX|44.92|45.6|43.8|43.88|42.6|46.18|44.87|44.75|43.32|45.22|46.14|46.97|47.31|44.68|44.33|45.1|46.1|46.55|46.04|47.47|47.06|47.02|48.77|48.42|49.49|48.76|48.42|47.08|45.25|46.29|44.75|43.43|43.3|42.39|42.2|42.07|41.33|41.73|42.93|43|42.83|42.04|42.37|42.51|42.1|41.6|40.67|38.79|39.99|39.03|37.46|37.73|36.46|37.35|36.45|35|36.22|36.02|37.36|36.91|36.65|36.92|37.11|36.84|38.13|36.33|35.12|34.77|34.36|32.63|31.73|31.27|31.22|29.49|29.19|28.99|28.22|27|27.96|28.46|26.71|27.2|26.36|27.41|28.04|28.04|29.15|28.12|25.12|25.2|24.99|23.59|22.05|21.99|22.3|21.48|22.98|24.47|22.84|22.13|22.67|23.35|25.83|25.98|27.1|30.55|31.61|31.59|31.1|31.2|30.58|30.34|32.4|27.39|27.05|26.83|26.12|25.75|25.99|26.65|26.62|26.15|26|26.29|25.87|26.09|27.04|25.87|26.9|26.85|27.6|27|33.16|30.61|32.26|30.21|30.96|30.3|31.79|32.92|34.6|34.5|34.32|36.14|37.2|37.7|39.64|39.6|40.16|40.1|40.25|40.08|40.5|40.4|41.55|41.2|40.42|40.08|40.66|40.6|40.99|41.48|41.72|40.92|40.41|41.12|41.3|39.88|38.6|38.66|37.97|36.7|36|36.5|36.43|36.81|36.11|36.16|36|35.75|34.91|33.7|30.81|31.91|32|30.3|30.67|30.68|31.18|32.4|32.62|32.32|32.04|30.2|30.4|31.25|32.53|32.63|35.11|32.43|34.25|35.15|35.26|35.98|34.23|34.25|33.85|34.26|36.3|35.37|35.04|35.56|34.59|35.65|35.22|34.89|34.2|33.72|33.82|33.17|33.93|33.3|31.71|32.06|32.54|32.95|32.87|32.2|32.26|31.35|30.44|29.52|30|28.91|28.97|29.18|27.78|29.93|31.75|31.83|29.54|29.37|27.7|27.7|28.95|29.55|28.65|30.47|30.84|29.6|28|26.35
08882|24562|/equities/iamgold|TSX|3.64|3.86|3.91|3.79|3.85|3.85|4|4.33|4.63|4.25|4.11|4.44|4.59|4.05|4.09|4.1|4.45|3.83|3.73|3.71|3.35|3.64|4.11|4.65|4.44|4.8|4.83|5.23|5.7|4.91|4.53|4.63|4.92|5.21|5.56|6.2|6.32|7.06|6.53|5.2|5.02|5.48|4.86|4.5|4.24|4.42|4.59|5.27|5.39|5.43|5.23|4.81|5.74|5.63|5.23|5|5.85|6.65|7.33|7.39|7.06|6.75|6.72|7.49|7.96|8.73|8.35|8.45|10.88|10.89|10.95|10.98|11.1|11.6|10.64|11.74|12.08|11.75|15.4|14.77|15.2|15.48|15.34|16.13|15.59|15.87|15.37|13.78|12.89|12.98|11.85|11.38|11.06|11.24|11.04|11.14|11.52|12.04|11.99|12.75|12.44|12.15|11.2|9.94|10.82|11.47|12.26|12.21|12.68|12.04|13.28|13.21|13.17|14.28|14.53|15.9|16.26|16.39|17.16|17.07|15.82|17.33|17.03|16.18|16.57|16.92|19.56|19.66|19.22|19.8|21.93|23.09|21.95|19.19|20.95|19.64|20.83|20.7|21.59|22.39|21.01|20.17|19.3|18.95|18.87|19.12|20.73|20.17|18.65|18.14|17.73|18.13|19.94|20.12|20.35|20.4|18.21|19.1|19.67|19.56|19.27|22.15|20.96|22.08|20.85|20.32|21.6|20.5|21.22|20.05|20.51|19.69|18.69|17.21|18.06|17.75|17.75|18|17.62|16.81|16.72|17.42|17.51|18.53|18.61|17.84|17.93|17.8|17.97|17.95|18.32|17.89|19.48|19.7|18.9|18.44|18.26|16.21|17.15|16.78|17.63|17.66|19.23|19.34|18.29|17.5|18.19|17.04|19.49|18.47|18.18|16.19|15.18|15.8|14.46|13.76|14.5|14.96|16.12|15.48|15.61|15.46|14.87|14.09|15.39|17.01|17.48|16.51|16.67|16.25|17.36|19.24|19.68|20.16|19.4|17.78|14.35|14.49|15|15.32|14.39|14.16|15.58|15.18|15.03|13.13|12.92|13.24|12.93|11.42|11.96|11.42
08883|24561|/equities/igm-financial-inc|TSX|54.16|54.83|53.35|53.15|51.67|53.1|51.94|52.22|52.84|54.65|53.99|53.87|55|55.06|54|54.89|56.15|55.5|55.53|55.54|55.2|52.87|53.46|53.73|54.44|54.56|51.38|49.83|49.37|48.95|48.74|48.01|48.49|49.41|49.01|48.92|47.26|48|48.3|48.36|48.9|48.44|47.31|46.46|46.05|45.09|44.15|44.89|46.8|48.6|48.17|48.28|47.13|46.2|44.42|43.75|44.99|44.18|45.77|46.01|45.82|45.47|45.39|45.44|44.42|43.1|44.4|43.3|42.83|41.88|42.18|41.16|42.25|41.28|40.18|40.6|40.99|39.6|39.34|39.94|38.73|38.32|38.3|38.23|38.39|39.05|39.72|39.11|37.91|38.35|37.25|37.1|37.52|39.28|39.5|39.03|39.86|40.04|39.51|39.97|39.6|39.68|40.1|40.45|43.6|45.2|46.29|46.05|45.62|46.44|46.45|47.02|46.42|45.85|45.12|45.14|45.64|46.16|45.02|44.79|44.87|44.2|44.64|44.23|45.37|44.4|45|44.28|41.98|42.35|42.76|42.95|43.24|42.41|43.2|43.21|44.54|43.35|43.91|42.7|43.55|43.24|41.3|44.11|46.06|48.1|48.84|49.95|50.29|50.55|50.34|49.38|49.05|49.28|49.6|49.4|48.77|48|48.67|48.53|48|49.18|48.96|48.88|47.31|47.44|47.83|46.52|46.07|43.58|42.47|43.02|42.55|43|43.22|43.46|43.9|43.08|43.2|43.07|42.74|42|42|42.86|43.16|42.55|42.02|41.85|42.26|41.19|40.35|41.05|40.54|39.7|39.15|38.74|40.18|40.44|39.91|38.8|39.02|37.54|37.81|38.61|38.86|39.94|39.74|39.52|40.46|40.05|42.17|43.52|42.9|43.66|44.6|45|43.57|43.25|43.02|43|42.59|42.01|41|41.72|42.3|42.22|42.33|42.41|42.7|43.78|43.52|44.04|41.36|40.68|40.46|39.76|38.55|40.8|40.68|41.86|41.01|41.75|44.73|41.8|41|41.4|42.72|42.27|43.7|44.99|41.99|40.65
08884|24956|/equities/innergex-renewable-energy-inc|TSX|10.63|10.74|10.58|10.5|10.4|10.26|9.9|9.94|10|9.97|9.94|10.06|10.25|10.3|10.46|10.23|10.21|10.4|10.6|10.36|10.47|9.88|9.72|9.78|9.57|9.4|9.26|9.05|9.15|9.15|8.88|8.73|8.75|8.65|8.7|8.58|8.62|8.86|9|8.98|8.69|8.71|8.67|8.75|8.78|8.79|8.88|9.3|9.69|9.98|10.03|10.21|10.05|10.1|10.26|9.85|9.86|9.88|9.64|10.2|10.21|10.45|10.42|10.47|10.32|10.69|10.32|10.24|10.26|10.25|10.26|10.07|10.15|10.46|10.23|10.55|10.45|10.47|10.81|10.66|10.66|10.66|10.9|10.73|10.85|10.7|10.91|11.06|10.93|11|10.86|10.8|10.94|11.01|10.51|10.67|10.22|10.33|10.32|10.06|10.64|10.86|10.51|10.8|10.48|10.53|10.42|10.21|10.35|10.31|10.49|10.11|10.25|10.16|10.25|10.37|10.13|10.1|10.28|10.23|10.6|10.08|10.27|10.3|10.35|10.67|9.8|9.73|10.07|9.89|9.85|10.02|9.54|9.43|9.6|9.39|9.35|9.25|9.26|9.49|9.58|9.13|9.15|9.75|9.26|9.81|10.02|10.32|10.28|9.98|9.93|9.83|9.66|9.83|10.08|9.95|9.8|9.88|9.95|9.5|9.43|9.49|9.68|9.53|9.49|9.43|9.47|9.59|9.84|9.71|9.75|9.8|9.89|9.96|9.82|9.93|9.85|9.78|9.8|9.7|9.57|9.45|9.38|9.58|9.64|9.78|9.66|9.53|9.55|9.21|9.94|8.9|8.6|8.8|8.74|8.99|8.82|8.71|8.78|8.77|8.44|8.26|8.78|8.75|8.6|8.98|8.9|8.25|8.85|8.65|9.2|9.02|9.25|8.49|8.95|8.35|8.32|8.46|7.97|7.89|7.95|7.9|7.34|5.43|5.41|5.42|5.35|5.5|5.26|5.29|5.21|5.28|5.12|5.25|5.3|5.1|5.2|5.7|5.35|5.4|4.91|4.8|4.7|4.75|4.9|5.21|4.55|4.29|4.3|4.25|4.45|3.25
08885|24560|/equities/intact-financial-corp|TSX|70.5|71.03|70.06|70.22|68.8|69|68|66.75|66.63|66.91|66.61|66.76|67.2|67.6|67.8|68.16|69.23|69.3|68.78|68.59|68.79|67.5|68.3|67.16|67.8|67.25|67.23|64.22|65.32|64.57|62.63|62.42|61.92|61.19|60.86|61.48|60.97|62.22|62.72|60.95|61.09|58.83|57.53|59.72|59.76|59.25|58.39|60.62|61.92|61.35|60.14|59.45|58.78|61.3|61.14|61.48|62.78|62.84|62.25|64.74|64.31|65.17|66|64.83|63.94|63.62|66|65.39|65.87|64.55|64.35|64.39|64.75|63.29|63.45|64.1|63.68|62.11|62.5|60.94|60.65|60.53|58.58|60.07|59.8|58.59|58.6|58.61|60.1|60.84|62.04|61.82|62.33|62.49|62.83|62.25|62.33|63.39|61.46|60.3|61.88|63.24|64.35|64.03|64.13|63.28|62.63|61.97|60.35|60.15|60.03|60.36|60.02|58.67|59.58|59.33|59.98|60.5|59.6|57.23|59.35|56.55|57.39|58.53|58.75|59.03|58.06|56.41|56.18|56.68|58.09|58.31|56.91|57.93|57.19|56.03|57.53|53.8|53.21|54|54.22|53.07|52.57|53.03|55.2|55.45|55.71|56.08|57|55.4|54.51|54.07|54.08|54.23|50.27|49.95|51.46|50.81|48|49.96|49.98|50.58|50.25|49.31|49|47.71|48.85|49.5|51.17|50|51|49.26|48.91|49.23|50.84|50.86|50.36|50.49|50.91|49.81|48.27|49.2|47.73|47.16|46.19|46.07|45.63|45.46|46.1|43.96|43.52|44.8|44.96|45.36|44.84|44.51|44.44|46.84|47.9|46.58|46.41|44.71|44.64|43.48|44.46|45.51|45.35|44.86|45.79|44.5|44|45|44.04|44.8|44.89|43.46|42.5|42.35|44.18|42.22|40.08|38.8|38.24|37.76|37.43|37.66|36.63|37.15|36.5|35.58|35.55|36.55|37.4|35.85|34.96|33.92|32.9|33.4|33.77|33.75|33.35|33.22|32.85|31.77|32.74|33.88|34.4|35.16|34.65|35.33|35.47|34.35
08886|24565|/equities/inter-pipeline-fund|TSX|30.37|29.85|29|29.24|28.78|29.17|28.92|28.72|29.38|28.94|29.95|28.76|28.81|28.41|27.7|26.3|26.48|26.12|25.75|25.37|25.03|25.08|25.28|25.42|25.8|26|25.51|26.25|26.63|25.69|25|24.85|25.2|25.84|25.45|24.43|24.35|24.22|23.8|23.35|23.16|22.88|22.54|23.4|22.25|21.67|22.9|23.77|23.99|22.99|24.14|24.35|24.17|23.98|24.09|23.98|23.75|24.2|23.83|23.62|23.47|23.71|22.94|23.15|22.98|22.76|22.94|23.26|23.39|23.4|23.74|23.39|23.08|24.15|22.75|22.49|22.75|22.48|22.3|22.07|22.17|22.33|22.36|21.85|21.49|21.77|21.62|21.22|20.92|21.36|21.72|21.13|21.12|19.92|19.59|19.32|19.02|19.21|19.04|19.34|18.97|17.46|19.75|19.82|20.01|20|19.66|19.49|19.49|19.5|19.57|19.54|19.75|19.35|19.06|19.61|19.07|18.53|18.31|17.32|18.05|18.08|18.9|18.63|18.9|18.58|18.46|18.18|17.8|17.91|18.35|17.8|17.19|16.52|16.33|15.98|16.01|15.62|16.19|15.88|16.09|16.14|15.62|15.75|15.24|15.53|16.1|15.99|16.15|15.86|15.35|15.5|15.49|16.3|16.28|16.65|16.39|15.76|15.52|15.59|15.69|15.81|16.16|15.42|14.94|14.56|14.9|14.99|14.96|15.14|15.08|15.12|14.95|15.55|15.08|14.92|14.85|15.27|15.05|15.03|15.04|15.04|14.55|14.28|13.79|13.38|13.31|13.05|13.75|13.11|13.02|13.14|13.07|13.11|13.38|13.09|12.9|12.72|12.52|12.1|12.18|12.01|12.05|11.88|11.68|11.28|11.35|11.18|11.39|11.26|11.75|11.77|11.81|11.91|11.97|11.71|11.82|11.72|12.2|11.88|11.54|11.45|11.23|11.26|11.15|11.23|11.05|10.81|10.91|10.84|10.82|10.49|10.47|10.59|10.8|10.5|10.09|10.36|9.99|9.89|9.46|9.49|9.4|9.39|9.19|9.37|9.4|9.56|9.47|9.47|9.15|9.21
08887|40491|/equities/intertape-polymer-group-inc|TSX|12.29|12.65|13|12.04|11.55|12.19|11.99|12.48|12.55|12.96|12.81|13.07|13.14|12.64|12.52|12.22|12.84|13|13.3|14.04|14|13.6|13.9|14.31|13.58|13.46|14.28|15.13|15.25|15.01|14.73|15.15|14.82|14.85|15|15.22|14.5|14.46|13.75|11.88|12|11.89|12.14|12.76|12.97|13|12.84|12.17|12.41|12.85|12.85|12.41|11.06|11.23|11.1|11.16|11|10.99|11.04|10.56|10.23|9.57|9.28|9.13|9.34|9.5|9.69|8.79|8.72|8.91|8.85|7.99|8|8.09|8.2|8.13|7.82|7.22|7.04|6.44|6.78|6.89|6.77|6.79|6.74|6.51|6.93|6.97|7.11|8.18|8.98|8.78|8.54|8.52|8.46|8.04|8.03|7.85|7.74|7.44|7.05|7.03|6.82|6.41|6.41|5.52|5.31|5.2|5.05|4.78|4.7|4.54|4.33|4.22|4.05|4.18|4.01|3.87|3.83|3.66|3.46|3.35|3.17|3.31|3.1|3.03|3.13|3.07|2.75|2.6|2.77|2.9|2.7|2.35|2.02|1.9|2.02|2.19|2.25|2.31|2.38|2.3|2.01|2.34|2.26|2.32|2.44|2.37|1.89|1.79|1.81|1.77|1.63|1.55|1.58|1.55|1.64|1.37|1.46|1.3|1.3|1.25|1.21|1.16|1.23|1.17|1.2|1.2|1.19|1.2|1.19|1.07|1.05|1.08|1.11|1.17|1.18|1.12|1.17|1.22|1.22|1.16|1.19|1.16|1.06|1.06|1.13|1.23|1.57|1.58|1.67|1.65|1.78|1.8|1.8|1.84|1.74|2|1.77|1.94|2.12|2.19|2.11|2.35|2.26|2.46|2.8|2.68|2.91|3|3.23|3.2|3.27|3.28|3.33|3.5|3.33|3.42|3.32|3.35|3.4|3.43|3.15|3.52|2.63|2.65|2.71|2.98|2.68|2.72|2.6|2.35|2.39|2.02|1.86|2.24|1.88|2|2.3|2.3|2.5|2.79|2.4|2.1|1.95|1.67|1.53|1.44|1.26|1.29|0.97|0.92
08888|42920|/equities/ivanhoe-mines-ltd.|TSX|1.8|1.98|1.82|1.74|1.66|1.68|1.78|1.72|1.6|1.71|1.8|1.72|1.67|1.53|1.62|1.67|1.85|1.8|1.91|1.95|2.02|1.96|1.99|2.05|2.05|2.12|2.47|2.58|2.47|2.4|2.08|2.13|2.21|2.56|1.96|2.21|1.96|1.96|1.56|1.49|1.45|1.59|1.66|1.66|1.39|1.53|1.9|2.25|2.28|2.7|2.31|2.44|2.61|2.86|3.19|3.03|4|4.13|4.34|4.63|4.37|4.38|4.05|4.06|4.27|4.57|5|4.76|5.25|5.08|5|4.95|4.95|4.99|5.1|4.69|4.75|4.4|4.4|4.55|4.74|4.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08889|1029161|/equities/jamieson-wellness|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08890|980227|/equities/k92-mining-inc|TSX|0.33||||||0.33||||0.3|0.27||0.38|0.45|0.6|0.6|0.45||||||0.36|0.36|||||||||||||||||||||||||||||0.6|0.6||0.6||0.75||||||||||0.75|||0.75||||||0.75||0.75||||0.75|||0.75||||0.75||||||||||0.75|||0.81|0.94|0.94|0.94||||||0.93|1.11||0.9|0.9|||1.11||1.23||||1.2||1.32|1.5|1.38|1.38|1.4||1.5|1.27|1.35|1.27|1.23|1.35||||1.2||1.32||1.32|||1.32|1.32||1.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08891|24570|/equities/keyera-corp|TSX|37.68|36.79|35.48|35.78|34.85|35.17|34.62|33.83|33.36|33.17|33.4|32.44|33.25|32.75|33|32.92|33.56|32.98|32.13|31.61|31.65|30.73|31.25|30.71|30.87|30.48|29.8|30.61|30.11|29.07|28.97|28.68|29.75|29.04|28.33|28.68|28.82|28.22|29|29.92|28.73|28.07|28.27|29.45|28.8|28.28|27.54|29.28|29.57|29.95|31.36|31.52|30.82|30.34|30.52|29.83|29.3|28.3|28.55|28.1|27.12|27.8|27.23|26.71|27.05|25.57|26.02|25.64|25.58|24.82|24.93|24.39|24.45|24.05|23.22|23.8|23.43|22.96|23.54|23.87|23.59|23.68|23.7|24.5|23.82|23.35|23.04|22.43|22.5|23.2|23.68|23.05|22.66|22.1|22.36|21.27|21.43|21.19|20.77|20.31|21.5|20.59|21.39|21.36|21.54|19.82|19.7|19.45|19.5|20.82|20.57|20.62|21.43|21.33|21.11|21.53|22.38|23.64|23.34|22.86|23.29|23.58|25.25|25|24.73|24.32|23.27|22.82|22.78|23.05|23.5|23.39|23.05|22.71|22.57|22.32|22.7|22.06|22.93|22.91|22.96|21.64|20.95|22.02|21.05|21.95|22.49|21.55|22.24|21.84|21.41|20.64|19.99|20.8|20.89|21.09|20.89|20.02|19.62|19.15|19.31|19.29|19.75|19.07|19.16|18.35|18.46|18.5|18.05|17.43|17.4|17.58|17.77|17.92|17.92|17.57|17.64|17.19|17.18|17.81|17.32|17.32|16.93|16.39|15.82|15.54|15.49|15.48|15.82|14.65|14.39|14.4|14.7|14.71|14.2|14.53|14.43|14.35|14.36|14.35|13.81|13.39|13.59|13.52|13.71|13.3|13.19|13.18|13.55|13.02|13.62|13.62|13.13|13.11|13.53|13.33|12.88|13.12|12.78|13.15|13.05|12.47|12.06|12.13|25.1|25.05|24.24|24.47|24.31|23.83|23.24|23.03|23||22.15|21.4|19.65|20.15|19.91|20.2|19.35|19.21|19.32|19.51|19.36|19.6|19.11|19.41|19.8|18.86|17.99|18.64
08892|959119|/equities/kinaxis-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08893|42810|/equities/crocodile-gold-corp|TSX|2.53|2.79|2.47|2.21|2.37|2.32|2.32|2.58|3.47|2.74|2.89|2.89|2.63|1.79|1.68|1.68|1.47|1.37|1.37|1.21|1.11|1.16|1.16|1.11|1.26|1.42|1.26|1.37|1.53|0.95|1.11|0.84|1|1.11|1.11|1.47|1.53|1.37|1.21|0.74|0.89|1.21|1.11|1.16|1.21|1.26|1.53|1.84|1.84|1.84|1.84|1.95|2.26|2.32|2.42|2.26|2.21|2.58|2.42|2.58|2.84|3.11|3.26|3.26|3.42|3.68|3.68|3.68|3.58|3.42|3.47|3.37|3.42|3.47|3.53|3.68|3.74|3.89|4.21|4.21|4.26|4.21|4.11|4.05|4.11|4.32|4.16|4.05|3.579|4|3.737|3.158|3.211|3.474|3.474|3.737|3.684|3.684|3.579|3.947|4.105|4.316|4.21|4.263|5|5|5.105|5.368|5.579|5.368|5.684|5.21|5.368|5.474|5.474|5.895|5.684|5.79|6.316|6.105|5.79|5.79|5.79|5.474|5.474|5.158|3.789|3.789|3.526|3.526|4.263|5.579|5.474|5.474|6.421|5.79|6.21|3.25|3.5|3.55|3.55|3.55|3.35|3.3|3.2|3.3|3.85|4.2|4.05|3.65|3.65|3.75|3.75|3.95|4.1|3.95|3.65|4.2|4.5|4.4|4.5|4.65|4.5|4.65|4.55|4.8|5|6.4|6.8|6.75|7|6.9|7|6.95|6.7|7.5|7.3|7.4|7.75|7.75|6.85|7.05|7.1|7.25|7.55|7.3|7.35|7.45|5.55|5.75|5.1|4.85|5.25|5.55|5.5|6|6.15|6.2|6.45|6.45|6.4|5.1|1.15|1.31|1.27|1.28|1.33|1.46|1.58|1.53|1.69|1.54|1.64|1.74|1.7|1.73|1.7|1.8|1.94|2.05|2.03|1.93|2.03|1.9|1.88|2.15|2.24|1.95|1.89|1.57|1.51|1.37|1.32|1.3|1.23|1.29|1.2|1.13|1.04|0.94|0.88|0.88|1.04|0.88|0.91|0.85|0.63|0.5|0.69|0.47|0.44|0.54
08894|24573|/equities/laurentian-bank-of-canada|TSX|46.94|47.15|46.87|47.42|47.02|47.16|46.83|46.59|45.73|45.59|46.34|45.39|45.96|46.03|45.73|45.98|46.44|46.56|46.94|47.1|47.03|44.95|47.24|47.4|47.6|47.59|47.15|46.71|46.37|45.65|45.02|44.98|45.35|44.98|44.75|44.65|44.33|45.17|45.05|45.48|45.56|45.35|45.05|44.4|44.17|43.94|43.19|44.1|44.29|44.15|44.21|43.39|43.84|44.44|43.5|43.35|43.27|42.86|43.96|44.52|44.9|44.68|45.4|44.7|44.99|44.76|44.15|44.81|44.53|43.73|44.09|44.42|44.8|44.04|43.75|45.01|45.25|43.24|43.84|44.5|44|44.66|44.28|44.94|46.28|46.01|45.74|46.57|47.45|47.13|47.23|46.9|47.64|47.3|47.02|46.72|46.83|46.49|46.95|46.28|43.81|41.31|42.48|41.11|42.66|42.79|44.44|44.55|45.2|45.42|46.4|46.94|47.05|44.96|45.28|45.74|45.07|46.08|47.37|45.55|47.42|47.3|47.34|47.83|48.6|46.5|46.59|43.95|41.25|42.71|44.91|45|45.85|43.41|44.41|43.89|44.79|42.84|44.6|42.84|43.2|42.7|41.9|42.09|40.32|42.86|44.23|44.27|45.34|44.56|44.6|44|46.11|46.88|52.02|51.78|50.84|50.21|50.27|49.13|50.05|49.58|50.75|51.1|50.7|51.7|54.4|53.93|54.5|54.53|54.42|52.61|51.62|51.06|49.3|48.06|48.75|47.88|45.62|45.65|45.41|45.44|44.38|44.96|44.25|45.2|44.82|44.81|44.36|43.18|44.5|45.92|46.35|45.89|44.98|45.17|45.91|46|45.24|43.6|42.95|42.5|44.29|44.87|43.02|42.75|42.48|43.46|43.7|42.92|44.12|43.91|43.28|43.12|43.98|44.12|43.89|43.79|42.62|39.95|40|40.35|39.35|38.03|39.74|41.25|41.41|42.75|43.53|43.21|42.85|42.88|43.04|43.09|40.7|39.95|39.53|39.43|39.5|38.54|37.03|38.2|39.72|38.99|38.32|37.84|36|35.43|36.8|35.75|33.76|33.58
08895|25014|/equities/morneau-sheppel-inc|TSX|16.35|16.18|16|15.8|15.6|15.44|14.9|14.94|14.91|15.16|15.22|15.11|14.67|14.43|14.59|14.46|14.72|15.13|15.33|15.29|15.34|14.94|15.15|14.86|14.9|14.9|14.35|14.44|14.35|14.17|14|13.65|13.43|13.25|13.1|13.13|13.01|13.55|13.53|13.57|14.1|14.15|14.12|14.28|14.05|14.01|13.64|14.05|14.15|14.06|14.25|14.13|13.77|13.3|13.14|13.03|12.99|13.04|13.07|13.1|13.15|13.24|13.59|13.3|13.28|13.26|13.07|12.9|12.6|12.47|12.7|12.72|12.76|12.85|13.04|12.87|12.8|12.55|12.96|13.04|12.9|12.6|12.8|12.55|12.65|12.6|12.85|12.58|12.36|12.59|12.75|12.41|12.26|12.2|12.16|11.74|11.75|11.5|11.63|11.3|11.8|11.68|11.3|11.6|11.73|11.84|11.75|11.55|11.52|11.63|11.65|11.27|11.8|11.11|11.01|11.24|11.03|10.91|11.09|10.63|11.25|10.88|11|10.44|10.34|10.08|9.9|9.8|9.48|9.6|9.9|10.02|10|9.25|9.5|9.3|9.55|9.69|9.94|9.99|9.86|10|9.79|9.99|9.9|10.14|10.24|10.04|10|10.04|10|10.24|10|10.46|10.38|10.46|10.37|10.25|10.3|10.2|10.08|10.05|10.05|10.37|10.39|10.01|10.68|10.64|10.68|10.51|10.65|10.53|10.22|10.44|10.4|10.35|10.39|10.15|9.71|9.55|9.48|9.69|9.41|9.92|9.42|9.28|9.29|9.27|9.07|9.26|9.17|9.35|9.33|9.36|9.39|9.45|9.51|9.4|9.4|9.53|9.5|9.28|9.86|9.83|9.65|9.43|9.41|9.3|9.96|9.75|10|10.2|10.23|10.24|10.31|10.2|10.6|10.29|10.55|10.34|9.99|9.9|9.62|9.6|9.93|10.01|9.77|9.82|9.82|9.64|9.49|9.5|9.65|9.79|9.29|8.68|8.75|8.95|8.91|8.88|8.93|8.78|8.75|8.4|8.49|8.84|8.99|9.35|9.34|9.3|9.22|9.2
08896|24576|/equities/linamar-corp|TSX|60.62|56.56|55.35|52.84|52.43|53.83|49.37|50.4|48.9|49.49|48.13|45.65|44.79|44.5|42.78|43.02|45|45.42|43.34|43.03|42.32|41.72|41.85|41.52|41.81|43.52|35.4|34.47|34.54|35.64|34.43|34.14|34.8|33.31|32.84|33.44|32.8|34|35.3|33.25|32.64|31.17|31.75|31.5|30.9|29.49|28.2|28.1|28|29.08|28.04|27.71|27.6|24.11|23.47|23.25|24.4|23.09|24.22|24.35|24.39|24.26|25.85|25.53|26.79|26.03|25.63|26.47|26.46|25|24.38|23.22|22.94|21.64|21.5|21.58|21.4|20.59|21.57|21.96|20.5|20.89|20.39|20.9|21.16|21.52|21.41|20.84|20.63|20.93|21.03|21.02|20.96|20.58|21.99|21.32|20.7|19.72|20.37|20.21|21.28|20.51|22.28|21.35|21.32|19.34|20.4|20.11|20.27|21.22|21.54|20.32|20.95|19|18.52|18.21|18.46|18.29|18.67|16.66|15.99|15.33|15.12|14|13.83|13.99|14.89|14.07|14.22|14.21|14.69|15.53|15.65|15.04|15.07|14.57|13.66|13.15|14.46|14.31|14.69|14.81|14.51|15.83|17.05|19.24|20.2|20.58|21.07|21.95|20.4|19.4|20.07|20.88|21.99|21.43|21.94|21|21.23|20.8|20.74|21.8|20.72|20.28|20.02|20.87|21.76|21.38|22.26|21.75|22.9|21.77|21.51|22.49|22.64|20.35|20.29|18.87|19.79|19.4|19.57|20.29|19.92|23.07|22.47|19.48|20.01|19.71|18.92|18.36|18.5|19.55|19.66|19.44|19.85|19.66|20.15|19.22|18.02|18.34|17.66|17.48|19.16|21.16|19.73|20.23|19.27|19.5|21.75|21.55|20.38|19.41|19.95|19.64|19.26|18.62|18|19.25|18.43|15.85|15.5|15.99|14.7|13.56|14.77|15.33|16.09|13.93|13.56|13.87|14.28|14.26|14.65|14.86|15.16|15.2|15.1|15.41|15.38|14.31|13.45|13.54|12.24|12.51|12.5|13|13|12.35|13.05|11.39|10.7|10.18
08897|42940|/equities/lithium-americas-corp|TSX|2.5|2.6|3.2|3.15|3.4|3.85|3.8|3.2|2.95|2.95|3.75|1.925|1.8|1.55|1.6|1.45|1.625|1.425|1.2|1.125|1.15|1.2|1.1|1.075|1.225|1.15|1.1|1|1.25|1.325|1.3|1.275|1.325|1.3|2.25|0.75|0.775|0.75|0.725|0.75|0.775|0.825|0.825|0.775|0.725|0.775|0.75|0.775|0.775|0.8|0.875|0.85|0.775|0.775|0.75|0.825|0.85|0.975|0.875|0.925|0.925|0.9|0.85|0.925|0.9|1.1|0.8|0.85|0.8|0.7|0.75|0.8|0.7|0.625|0.75|0.725|0.775|0.725|0.7|0.75|0.75|0.85|0.875|0.925|0.9|0.825|0.8|0.75|0.775|0.165|0.15|0.15|0.125|0.13|0.14|0.17|0.2|0.17|0.165|0.155|0.18|0.205|0.205|0.21|0.25|0.23|0.24|0.23|0.27|0.265|0.275|0.26|0.28|0.28|0.325|0.33|0.35|0.4|0.46|0.32|0.33|0.305|0.345|0.265|0.285|0.26|0.31|0.305|0.32|0.365|0.39|0.4|0.44|0.44|0.49|0.47|0.4|0.495|0.55|0.57|0.6|0.68|0.63|0.63|0.62|0.72|0.81|0.84|0.73|0.63|0.61|0.71|0.81|0.86|0.86|0.82|0.96|1.03|1.16|1.16|1.23|1.27|1.19|1.26|1.25|1.34|1.45|1.48|1.48|1.35|1.44|1.3|1.45|2.28|2.1|1.9|1.7|1.68|1.65|1.62|1.5|1.45|1.57|1.78|1.7|1.78|1.87|1.7|1.66|1.68|1.59|1.29|1.13|1.18|1.19|1.3|1.15|1.18|1.2|1.19|1.4|1.4|1.48|1.59|1.55|1.55|1.5|1.55|1.81|||||||||||||||||||||||||||||||||||||||||||
08898|24572|/equities/loblaw-companies-ltd|TSX|47.48|47.37|45.82|46.36|45.73|46.72|47.03|47.01|45.65|46.34|45.69|44.92|42.56|42.33|43.02|42.98|44.45|44.08|41.79|42|42.59|41.3|43.04|43.13|44.15|43.75|47.62|47.77|47.77|47.5|46.32|45.43|45.8|44.5|44.28|45.75|44.97|45.73|46.54|47.18|48.63|49.04|48.39|47.55|46.75|47.55|47.95|47.55|48.29|49.7|49.53|48.46|46.5|47.74|41.38|41.28|41.49|41.4|42.74|41.5|40.42|41.45|41.29|40.88|39.86|40.9|40.03|40.58|40.4|41.15|41.56|42.05|41.65|40.94|38.71|33.47|33.5|33.1|33.93|34.42|34.06|34.18|33.88|34|34.16|33.46|34.88|34.97|34.64|34.92|34.02|33.89|32.97|32.15|32.23|31.92|33.08|32.4|32.48|32.31|32.32|31.89|31.85|32.55|32.61|32.84|33.24|32.7|32.64|33.73|34.02|34.17|33.42|34.4|34.13|34.65|36.59|36.59|36.5|36.45|37.3|36.7|37.34|38.48|37.45|36.2|38.16|37.2|36.35|36.78|38.38|38.57|39|38.47|37.68|36.88|39.44|37.06|36|35.97|36.22|35.85|35.08|36.5|36|36.96|38.16|38.4|38.7|38.95|38.78|38.82|40.14|40.41|41.48|41.29|41.02|41.79|39.88|39.85|39.45|38.82|38.46|38.26|38.48|38.36|39.44|39.08|40.03|40.16|39.3|39.11|38|39.64|38.65|40.37|40.6|40.34|40.35|40.68|41.1|42.32|41.24|42.35|43.58|42.46|40.49|40.87|40.62|41.05|41.67|42.64|43.51|44.58|44.25|43.45|43.47|43.65|42|39.16|39.98|38.51|39|40.21|39.55|38.72|38.8|37.64|38.61|37.15|37.34|38.19|37.48|37.8|38.25|38.23|37.55|37.04|36.53|36.9|38.35|36.75|36.6|35.09|35.77|34.37|34.21|33.88|33.22|33.34|32.63|33|32.86|32.52|30.09|30.1|29.86|30.66|30.78|31.54|31.42|31.5|32.13|32.68|32.86|33.06|33.07|32.92|33.6|34.2|35.05|35.55
08899|24578|/equities/lundin-mining|TSX|5.51|5.7|5.62|5.25|5.3|5.14|5.05|5.01|4.86|5.13|5.27|5.15|5.31|5.13|4.87|4.89|5.04|4.69|4.64|4.57|4.35|4.11|4.2|4.34|4.32|4.42|4.59|4.61|4.81|4.5|4.47|4.55|4.58|4.75|4.75|4.74|4.34|4.77|4.65|4.39|4.09|4.29|4.07|3.94|3.9|4|3.93|4.35|4.18|4.27|4.37|4.11|4.21|4.14|3.93|3.87|4.51|4.2|4.44|4.5|4.86|4.8|4.61|4.86|5.12|4.98|5.29|5.19|5.09|5.2|5.16|5.04|5.04|5.15|5.01|5.09|5.12|5.07|5.16|5.33|5.21|5.36|5.09|5.02|5.02|5.07|5.36|4.92|4.47|4.62|4.59|4.59|4.39|4.37|4.15|4.11|4.34|4.22|4.13|4.15|4.2|4|4.03|3.75|4.17|4.56|4.88|4.68|4.41|4.41|4.47|4.68|4.89|4.87|5.01|5.22|5.04|5.03|5.3|5.02|5.09|4.53|4.27|3.87|4.05|3.7|4.14|4.03|3.55|3.46|3.83|4.03|4.09|4.1|4.35|3.81|3.65|3.85|5.02|4.93|5.22|5.15|5|5.62|5.33|7.18|6.86|7|7.22|7.4|6.8|6.45|6.57|6.96|7.16|8.84|8.56|8.99|9.26|8|7.95|7.97|8.33|7.63|7.34|7.39|7.9|6.45|6.92|7.17|7.58|7.29|7.38|7.66|7.07|7.26|7.03|6.87|7.14|7.18|6.18|6.75|6.68|6.75|6.46|6.75|5.64|5.5|5.22|4.74|4.47|4.42|4.53|4.3|4.12|3.78|4.25|4|3.92|3.58|3.78|3.03|3.47|3.7|3.67|3.82|3.92|3.73|4.21|4.03|4.79|5.31|5.23|5.64|5.51|4.96|4.86|5.19|4.62|4.45|4.43|4.3|4.21|4.19|4.66|4.94|4.89|4.3|4.3|4.15|4.2|4.7|4.73|4.74|4.36|4.34|4.35|4.52|4.35|3.74|3.42|3.64|3.91|4.04|3.95|3.88|3.89|4.02|3.98|3.32|3.27|3.21
08900|24584|/equities/maple-leaf-foods-inc|TSX|17.3|19|18.1|17.46|17.1|17.65|17.13|17|16.37|16.21|16.25|15.4|15.39|16.22|15.75|15.75|16.33|16.56|16.58|16.76|16.86|16.1|16.62|16.8|16.56|16.31|15.5|15.17|15.98|13.3|13.28|13.34|13.15|13.58|13.39|13.74|13.75|14.44|13.61|13.88|13.85|15.34|15.45|14.93|14.76|14.63|14.45|13.27|12.17|12.3|12.41|12.49|12.5|13.1|13.34|13.41|13.61|13.77|13.74|13.31|12.99|13.5|13.49|13.01|12.67|13.02|12.72|12.16|12.08|11.8|11.82|11.79|11.86|11.6|11.14|11|10.96|10.9|11|11.07|11.04|10.94|10.74|11.02|11.08|11.06|11.22|11.02|11.05|11.06|10.96|11.17|11.1|10.05|10.43|11.05|11.5|11.71|11.46|11.73|11.85|11.49|11.76|11.66|11.92|11.77|13|12.68|12.28|12.25|11.89|12.04|11.58|11.75|11.15|10.88|10.68|11.02|11.12|10.92|10.8|10.75|10.7|10.83|10.78|10.49|10.61|11.23|10.71|10.82|11.26|11.32|11.33|10.73|10.73|10.75|11.38|11.3|11.54|10.95|10.96|11.27|11.23|11.8|11.12|11.4|11.46|11.83|11.95|11.89|11.13|11.37|11.28|11.84|12.12|11.73|11.81|11.9|11.78|11.54|11.68|11.84|12.36|12.27|12|11.83|12.01|11.62|11.58|11.51|11.74|11.45|11.3|11.8|11.47|11.39|11.39|11.08|11.09|11.62|11.31|12.68|12.7|12.85|12.37|12.01|12.35|11.85|11.96|11.63|11.35|10.5|10.6|10.33|10.33|10.37|8.97|9.21|9.65|8.9|9|8.73|9.09|9.26|9.26|9.58|9.62|9.34|9.37|9.04|9.64|10.23|10.21|10.4|10.34|10.41|10.23|10.48|10.7|10.63|11.36|11.47|11.27|11.15|10.92|10.56|11.11|11.67|11.83|10.7|11.11|11.41|11.66|11.9|11.3|11.25|11.21|10.62|10.14|10.16|9.59|9.12|8.95|8.84|8.99|9.28|9.23|9.2|9.25|9.15|9.27|8.86
08901|25012|/equities/martinrea-international-inc|TSX|10.7|11.08|11.26|11.2|10.45|10.8|8.77|9.59|9.72|9.8|9.58|9.51|9.52|9.6|9.31|8.59|8.26|8.15|8.04|7.5|7.05|8.69|8.89|8.88|9.2|11.36|11.68|10.99|10.99|10.94|10.88|10.61|10.96|12.15|12.25|12.06|11.84|12.15|12.3|12.65|12.3|11.73|12.01|11.54|11.23|10.88|10.29|10.23|10.04|9.89|9.34|9.31|9.2|9.05|8.57|8.02|8.16|8.06|8.18|8.49|8.6|8.84|8.81|8.76|9.13|9.46|9.52|8.84|8.55|8.6|8.29|7.75|7.8|7.89|7.76|7.69|7.25|6.95|6.92|7.01|6.66|6.92|7.04|6.99|7.06|7.91|7.96|7.88|7.93|7.93|7.93|8.47|8.3|8.45|8.59|8.35|8.3|8|8.1|8.66|8.8|8.13|8.27|8.67|8.96|9.13|9.53|9.94|10.45|10.48|10.6|10.52|9.8|9.52|9.76|9.74|9.76|9.36|9.2|8.7|8.37|7.61|7.3|7.45|7.42|6.82|7.1|7.25|6.97|7.22|6.99|7.4|7.24|7.27|6.99|6.52|6.67|6.65|7.35|7.2|7.03|6.53|6.49|6.8|6.86|7.83|7.5|7.83|8.12|8.07|7.53|7.44|7.45|8.02|8.36|8.69|8.6|8.54|8.52|8.98|8.78|9.08|9.69|9.6|9.87|8.75|8.8|8.98|9.61|10.16|10.35|10.5|10.37|10.14|10.25|8.91|8.92|8.7|8.8|7.98|7.96|8.04|7.96|8.81|8.6|8.6|8.39|7.84|7.57|7.55|7.77|8.1|8.03|7.8|7.86|7.94|8.82|8.25|8.01|7.72|7.64|7.49|7.9|8.18|7.49|7.46|7.52|7.74|7.6|8.28|9.19|9.01|9.06|9.1|9.14|8.8|9.33|9.26|8.63|8.46|8.93|8.9|8.53|8.25|8.33|9.25|9.1|8.45|8.3|8.49|7.86|8.01|8.16|8.06|7.75|8.4|7.18|6.33|6.7|7.25|7.06|7.4|7.69|6.97|6.92|7.31|7.34|7.45|7.04|6|6.37|6.2
08902|24582|/equities/meg-energy-corp|TSX|36.33|38.9|38.48|38.41|38.77|38.28|37.3|35.54|33.96|33.41|34.12|32.67|31.47|31.41|30.87|30.64|30.49|31.42|30.79|30.49|30.4|29.55|30.58|30.27|32.54|31.87|31.33|32|33.74|35.31|34.61|35.03|35.15|36|35.07|34.17|34.09|32.93|32.88|32.91|32.73|32.88|33.1|31.02|30.58|28.83|29.81|32.76|30.84|29.38|26.31|26.18|27.91|27.9|28.79|27.18|31.62|30.4|32.61|32.34|34.06|33.38|33|33.6|34.49|34.85|35.16|34.8|33.22|34.05|32.43|30.91|30.8|31.8|34.72|35.8|36.21|36.33|35.65|36.33|36.51|38.43|37.35|37.16|37.39|38.75|40.27|39.14|38.82|39.58|39.39|39.91|39.21|40.89|38.46|35.5|36.91|36.49|35.25|35.28|35.16|33.77|38.5|37.62|39.48|40.8|42.8|38.45|36.71|36.51|38.46|38.91|40.12|40.55|43.1|43.98|43.85|43.35|46.18|43.49|43.93|41|40.64|41.57|40.81|39.71|43.37|45.54|40.75|43.45|44.06|45.41|47.31|42.72|42.78|37.74|38.76|37.58|41.96|42.93|45.6|43.59|42.23|47.41|49.53|51.46|51.78|50.06|52.28|50.32|47.72|49.45|50.3|52.68|50.37|49.38|48.21|47.18|49.96|48.41|49.07|49.9|48.56|50|49.1|46.48|49.6|48.51|45.83|46.09|44.87|44.33|45.87|42.41|41.47|45.49|43.58|43.6|39|39.33|38.75|39.5|39|37.69|37.34|37|37.7|36.8|35.9|35.5|34.88|33.1|32.75|31.18|31.4|31.5|31.75|35||||||||||||||||||||||||||||||||||||||||||||||||||||||
08903|24591|/equities/methanex|TSX|66.16|66|67.89|69.73|69.85|73.3|70.43|74.2|74.84|78.76|77.6|72.25|69.59|67|66.61|62.22|66.11|64.16|61.47|62.2|61.59|59.47|62.08|64.99|67.32|67.22|63.39|61.25|59.41|56.76|56.38|53.77|52.38|51.66|52.12|50.97|48.95|48.92|49.33|49.93|49.95|47.23|47.06|47.32|45.53|45.05|43.68|44.28|43.54|45.87|45.36|46.63|45.68|43.2|42.9|38.84|40.53|39.92|41.39|41.52|40.27|40.08|38.47|35.94|35.63|34.5|34.86|35.42|31.99|32.41|32.67|31.2|30.89|31.53|31.1|30.06|29.7|28.68|29.69|30.73|29.24|28.85|28.69|28.49|28.05|27.38|28.5|29.29|29.38|28.95|29.03|28.58|27.38|28.06|29.76|28.64|28.77|28.36|29.56|29.71|30.11|27.97|29.68|28.54|31.4|34.01|34.8|31.4|31.71|31.36|32.48|32.11|32.24|31.21|31.29|31.1|30.19|29.83|28.92|27.7|28.14|25.84|23.96|23.32|23.17|23.14|23.65|24.67|23.18|24.08|24.43|25.3|26.36|25.17|24.87|23.25|21.83|21.53|23.67|23.03|24.57|23.54|23.3|25.21|25|28.3|30.19|29.42|30.73|30.28|28.54|28.11|28.5|30.42|30.26|29.88|29.37|29.83|30.59|31.87|30.58|30.42|30.4|29.61|28.74|27.55|28.96|28.13|28.6|28.55|28|27.68|29.14|29.28|28.84|30.25|30.31|30.48|30.34|31.08|30.39|30.51|28.69|29.32|28.4|27.75|27.33|26.56|25.24|24.66|25.02|24.64|24.07|21.74|22.1|22.37|24.04|23.09|23.9|21.6|21.4|21.01|22.56|22.35|21.98|21.27|22.08|22.28|22.43|21.64|23.63|24.82|24.61|24.93|25.56|25.13|25.1|26.67|26.41|24.91|23.75|23.18|24.36|23.9|24.6|25.06|22.28|20.53|20.78|20.1|20.57|20.49|19.35|18.82|18.95|18.5|18.66|19.54|19.45|19.78|17.85|19.52|19.63|20.81|20.47|20.03|18.08|17.98|18.48|17.95|17.89|15.6
08904|42985|/equities/mty-food-group-inc.|TSX|30.65|30.7|31.02|31.25|30.82|31.4|30.27|30.95|31.84|31.68|31.91|31.86|32.3|31.66|31.26|32.02|32.05|32.65|34.35|34.24|33.52|32.75|32.52|31.5|32.2|29.5|31.09|32.5|33.2|32.7|33.08|34.2|32.19|34.5|31.9|33.08|31.5|30.53|29.92|31.91|32|30.03|30.3|29.8|27.6|25.3|24.1|24|23.74|24.55|22.9|23|22.5|23.64|23.95|23.75|23.26|25.24|26.85|25.74|25.02|26.4|26.24|25.75|25.4|24.6|24.9|24.02|22.2|22.15|22.27|22|22.2|22.5|21.76|20.2|20.52|19.95|19.9|19.85|19.55|19.5|19.2|19.7|18.98|19.25|19.86|19.51|20.01|19.9|19.49|19.05|19.45|18.75|17.9|17.3|17.32|16.91|16.85|16.75|16.75|17.45|16.9|16.2|17.1|17.35|17.9|16.81|16.98|16.94|16.82|16.99|16.35|15.85|15.95|15.81|15.78|15.94|16|15.95|15.21|15.3|15.36|15.3|15.05|15.3|15.46|15.1|15.05|15|15.07|14.79|14.52|14.22|14.65|14|14.02|13.91|13.87|14.05|14.05|14.06|14.05|13.85|13.55|14.82|15|15.25|15.1|15|14.66|14.79|14.85|14.79|15.87|16.67|15.05|14.9|14.66|14.47|14.43|14.25|14.26|14.76|14.22|14.41|14.75|14.84|15|14.07|14.1|14.2|14.3|14.12|14.41|14.4|14.75|15.35|14.65|13.12|13.2|13.27|13.13|12.75|13.31|13.2|13.11|13.31|12.32|12.2|12.08|11.71|11.4|11.2|11.2|11.2|11.6|11.35|11.85|11.5|11.8|10.25|11|10.8|10.7|10.91|11.4|10.7|11.6|10.8|11.39|10.5|10|10|9.49|9.55|9.4|9.8|9.65|9.25|9.05|9.05|9|9.2|9.15|9.25|9.16|9.15|9.25|9.1|9|9.14|9|9|9.24|9.25|9|9|8.7|8.75|8.4|8.46|8.68|8.6|8.5|8.68|8.5|8.5|8.3|8.55|8.6|8.15
08905|24590|/equities/mullen-group-ltd|TSX|28.9|29.46|30.14|29.43|27.92|28.19|27.6|27.69|27.01|27.25|27.43|26.61|26.58|27.85|27|28.39|28.55|28.04|28.42|28.25|27.95|27.82|27.75|27.91|29.6|28.73|28.1|28.26|28.06|25.67|25.5|25.37|25.12|25.21|25.22|24.93|25.25|25.01|25.26|25.27|25.44|23.72|23.35|23.57|23.35|22.86|22.65|21.81|21.37|21.5|21.2|21.01|21.38|21.31|21.65|20.01|20.98|21.18|22.39|22.12|22.02|21.7|21.96|22.37|23|23.63|23.12|23.54|22.63|21.75|20.75|20.85|21.28|21.22|20.27|21.3|20.84|20.18|21|21.11|20.8|22.81|23.22|23.44|23.3|23.3|23.16|23.11|23.12|23.18|23.55|22.98|22.17|22.11|21.99|21.48|21.96|21.81|20.97|21.71|21.8|20.54|21.95|20.69|20.9|21.02|21.15|20.07|21.08|21.15|20.96|20.75|21.48|21.64|21.83|21.71|20.05|19.95|19.55|19.3|19.5|18.65|20.07|19.65|19.56|20|19.26|19.72|19.7|20.84|20.53|20.35|20.6|19.27|19.82|19.13|18.8|19.51|20.94|20.29|21.12|20.55|19.41|20.57|20.06|22.25|21.45|20.8|20.69|20.29|20.15|19.21|20.04|20.38|20.82|20.88|20.95|21.04|21.22|20.3|20.39|20.86|21.46|20.79|20.07|19.93|21.25|21.04|21.66|20.5|20.29|19.65|19.23|19.09|17.29|16.91|17.28|16.3|15.87|15.67|15.49|15.46|15.48|15.22|15.3|15.12|15.1|15.05|15.29|14.7|14.11|14.19|14.18|14|14.34|14.33|14.27|14.05|14.14|14.03|14.39|14.32|14.66|15.15|13.85|14.12|14.25|14.13|14.53|14.19|15.29|16.62|16.18|16.45|16.02|16.03|15.45|15.04|15.27|15.37|15.91|15.92|16.5|16|16.26|16.74|16.35|16.35|16.53|16.3|15.63|15.03|15.76|15.7|16.21|15.24|15.65|16.08|15.8|15.83|15.3|14.56|14.65|14.7|14|14.13|13.6|13.85|14.1|13|12.57|12.43
08906|24592|/equities/national-bank-of-canada|TSX|45.76|45.65|45.33|45.59|45.02|45.28|44.02|44.55|43.6|43.94|44.44|43.5||42.41|41.72|43.38|44.38|44.05|44.12|44.13|44.49|44.23|44.78|46.23|46.56|46.67|45.78|45.36|44.7|43.62|42.91|42.77|42.76|42.53|41.87|41.45|40.8|39.33|39.16|38.86|39.4|39.16|39.24|38.09|37.28|37.52|36.73|37.76|37.83|38.15|38.51|37.09|37.45|37.53|37.85|36.74|37.24|37|37.3|37.8|38.5|38.9|38.98|39.02|39.48|39.34|39.73|39.7|39.38|38.84|38.76|38.56|38.74|38.44|38.59|38.79|38.43|37.75|38.2|38.7|38.44|37.56|37.04|37.31|37.2|37.42|37.38|36.92|37.01|36.7|37.47|37.3|37.31|37.38|37.67|37.24|36.9|36.38|36.74|36.48|36.75|36.28|35.95|35.9|36.73|36.49|38.63|39.32|38.88|39.34|39.69|40.1|40.22|39.31|39.16|38.3|38.2|38.27|37.99|37.88|38.3|36.47|36.12|36.07|36.01|35.66|34.05|33.09|31.91|33.48|34.67|34.8|36.22|35.67|35.02|34.12|34.95|33.49|34.99|35.12|36.23|34.79|35.17|36.7|35.95|37.02|39.7|39.63|39.67|39.11|38.27|38.16|38.3|39.59|40.33|40.72|39.63|39.25|39.17|38.55|38.15|38.34|40.28|38.02|38.52|37.03|37.08|37.48|36.99|36.26|35.38|35.08|34.84|35.47|34.3|34.26|34.25|35.43|35.11|34.69|34.29|32.99|32.43|33.24|33.56|33.45|33.39|32.9|32.12|32.08|32.94|32.75|31.41|30|28.62|28.29|29.72|29.5|28.55|28.71|28.84|27.5|28.41|29.36|28.62|28.63|28.77|29.01|30.23|29.46|31.05|32.01|31.11|30.55|31.32|30.96|31.56|30.75|31.27|30.12|29.2|29.21|28.74|28.25|28.32|29.56|29.32|30.12|30.05|30.1|29.36|30|31.57|31.3|30.12|29.27|28.2|29.55|29.35|29.11|28.75|29.61|30.85|29.81|30.05|29.82|28.53|28.79|29.36|29.05|28.31|27.98
08907|49233|/equities/nexgen-energy-ltd.|TSX|0.28|0.33|0.36|0.38|0.41|0.43|0.44|0.42|0.48|0.49|0.49|0.53|0.23|0.24|0.24|0.24|0.25|0.26|0.28|0.28|0.28|0.3|0.34|0.28|0.27|0.28|0.3|0.32|0.29|0.28|0.32|0.29|0.32|0.36|0.4|0.48|0.47|0.46|0.52|0.37|0.37|0.37|0.34|0.26|0.25|0.25|0.27|0.28|0.33|0.31|0.3|0.32|0.35|0.36|||||||||||||||||||||||||0.48||||0.48|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08908|42990|/equities/new-flyer-industries-inc|TSX|11.82|11.84|11.74|11.3|11.3|11.3|11.23|11.39|11.5|11.44|11.36|11.1|11.14|11.1|11.06|10.9|11.02|10.79|10.5|10.57|10.58|10.42|10.71|10.67|10.37|10.6|10.94|11.03|11|11.34|11.2|11.29|11.39|11.53|10.89|11.03|10.98|10.87|10.95|11.4|11.53|11.4|11.8|11.17|11.08|11.02|10.3|10.02|10.18|10.21|10|10|9.86|9.81|9.73|9.97|9.95|10|10.42|10.17|10.35|10.4|10.3|10.23|9.95|10.12|9.81|9.95|9.27|8.85|8.69|8.65|8.84|8.29|8.25|7.86|7.83|7.7|7.9|7.75|7.77|7.75|7.72|7.71|7.75|7.9|7.73|7.55|7.75|7.7|7.7|7.36|7.71|7.66|7.09|6.5|6.47|6.5|6.75|6.47|6.85|6.75|7|6.9|7.14|7.49|7.31|6.96|7.14|7.03|6.95|7.18|8|8.06|7.81|8.1|7.5|7.49|7.35|6.38|6.11|6.19|6.22|5.8|5.53|5.5|5.68|5.75|5.8|5.95|5.95|5.87|6|6|6.11||6.5|6|6.6|6.3|6.5|6.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08909|24600|/equities/northland-power-inc|TSX|17.19|17.57|17.49|17.48|17.52|17.1|16.99|16.75|16.76|16.35|16.4|16.46|16.06|16|16.29|15.99|16.14|16.19|15.25|15.35|15.31|15.36|15.6|15.77|16.24|16.15|16.03|16.27|16.99|16.45|15.96|15.79|15.41|15.28|14.55|14.55|14.34|14.61|14.95|15.85|16.35|16.96|17.14|16.71|16.88|16.93|16.79|17.9|18.1|18.54|18.92|19|19.31|19.39|18.91|18.88|19.01|18.7|18.5|18.47|18.29|18.65|18.77|19.07|18.98|19.25|19.38|19.51|19.12|18.9|18.89|18.54|18.38|18.83|18.78|18.78|18.5|18.08|18.76|18.99|19.09|18.73|18.8|19.09|19.04|18.33|18.5|18.5|18.47|18.96|18.96|18.93|18.72|18.68|18.77|18.28|17.95|17.84|17.83|18.39|17.59|17.35|18.21|17.74|17.58|17.6|17.72|17.38|17.07|17.15|17.24|17.03|17.69|17.44|17.72|17.59|17.36|17.17|17.12|16.74|17.37|16.9|17.86|17.93|17.88|17.92|17.15|16.81|16.72|16.52|16.73|16.69|16.09|15.6|15.61|15.56|16.03|15.52|15.41|15.63|15.41|15.37|15.33|16.08|15.48|16.2|16.64|16|16.22|16.07|15.85|16.08|16.4|16.92|16.82|16.65|16.08|16|15.99|15.94|15.48|16.15|15.91|15.85|15.85|15.05|15.45|15.7|15.58|15.88|15.77|15.9|16.26|16.4|16.14|15.66|15.77|15.75|15.48|15.8|15.74|15.59|14.79|15.94|16|15.67|15.25|15.27|15.75|14.81|15|14.92|14.96|14.61|14.6|14.47|14.59|14.39|14.23|13.9|14.2|13.6|13.95|13.76|13.17|13.13|13.08|12.77|13.56|13.32|13.96|13.88|13.67|13.69|13.45|13.47|13.47|13.5|13.8|12.96|12.98|12.84|12.16|12.13|12.35|12.28|12.31|11.94|11.98|11.51|11.37|11|11.04|11.35|10.97|10.79|10.66|11.16|10.7|10.61|10.7|10.51|10.39|10.13|10.23|10.5|10.33|10.55|10.5|10.56|10.64|10.54
08910|24606|/equities/oceanagold-corp|TSX|2.79|2.8|2.58|2.31|2.49|2.58|2.46|2.84|2.94|2.73|2.65|2.67|2.59|2.28|2.02|2.03|1.85|1.65|1.62|1.54|1.5|1.61|1.58|1.79|1.68|1.83|1.84|1.75|1.46|1.42|1.32|1.46|1.56|1.58|1.65|1.71|1.87|2.05|1.96|1.6|1.51|1.69|1.55|1.43|1.26|1.3|1.24|1.6|1.77|1.91|1.76|1.75|2.11|2.15|2.13|2|2.49|2.45|2.89|2.91|2.78|2.62|2.42|2.4|2.64|2.75|2.77|2.75|2.88|2.79|2.78|2.76|2.69|3|2.99|3.33|3.5|3.3|3.58|3.34|3.38|3.53|3.36|3.3|3.26|3.08|3.04|2.8|2.6|2.66|2.41|2.3|2.17|2.17|1.89|1.94|1.94|1.95|1.93|2|2.12|2.01|1.87|1.86|1.94|2.24|2.36|2.37|2.44|2.34|2.68|2.61|2.42|2.43|2.51|2.59|2.47|2.59|2.66|2.61|2.5|2.38|2.36|2.25|2.22|2.15|2.53|2.62|2.33|2.23|2.56|2.67|2.67|2.21|2.75|2.41|2.38|2.2|2.88|2.59|2.42|2.28|2.08|2.09|1.91|2.4|2.9|2.88|2.79|2.64|2.5|2.37|2.37|2.43|2.71|2.32|2.33|2.6|2.77|2.83|2.88|2.98|2.65|2.74|2.43|2.42|2.47|2.66|2.84|2.5|2.63|2.61|2.77|3.11|3.18|3.73|3.59|3.61|3.42|3.32|3.16|3.41|3.65|3.72|3.4|3.57|3.83|3.74|3.87|3.76|3.87|3.55|3.54|3.23|3.08|2.79|2.89|2.71|3.1|3|3.01|2.92|3.38|3.43|3.12|2.99|3.17|2.61|2.85|2.33|2.47|2.48|2.54|2.5|2.41|2.35|2.34|2.59|2.4|2.2|2.2|2.21|1.93|1.75|1.86|1.89|1.85|1.74|1.63|1.66|1.62|1.75|1.84|1.49|1.42|1.24|1.14|1.26|1.14|1.09|0.95|1|1.02|1.05|1.04|0.86|0.87|0.89|0.95|0.96|1|1.05
08911|960813|/equities/organigram-holdings-inc|TSX||0.521||||0.407|||||||0.294||||0.385||0.385|||0.385||0.385||||0.498||||||0.453|0.475||||||||0.453||0.453|0.453|0.453|0.453||0.453||0.453||||0.43|0.498|0.996|1.811|2.716||3.169||||||||||||||||||||4.074|4.074|2.942|||1.811|1.358|1.358|1.494|1.811||2.263|||||||3.395||||2.49|1.947|||1.72|1.72|1.765|1.765|1.765|1.856|||1.879|1.856|1.811|1.652|1.63|1.132||1.177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08912|42743|/equities/braeval-mining-corporation|TSX|3.6|6.4||4.396|4.396|4.71|4.082|5.024|4.71|5.024|5.024|5.966|5.338|5.024|5.338|4.396|4.396|4.71|4.71|4.396|4.396|5.024|5.024|4.396|5.338|5.652|4.082|4.082|4.396|3.768|||3.768||4.082|5.024|5.652|5.024|4.082|3.768|4.082|3.768|3.768|4.082|4.082||4.396|4.71|5.024|5.652|5.966|5.024|5.338|6.908|7.222|5.652|15.7|12.56|8.792|12.56|15.7|15.7|15.7|15.7||20.096|20.096|22.608|21.98|28.26|28.26|30.772|31.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08913|40498|/equities/parex-resources-inc|TSX|11.02|10.91|10.86|10.89|9.9|9.7|9.41|9.32|9.06|8.88|8.7|8.51|8.11|7.45|7.31|7.19|7.24|7.18|6.84|6.6|6.67|6.38|6.3|6.37|5.95|5.7|5.8|5.95|6.04|6.23|6.1|5.91|6.21|5.86|6.04|6.2|5.78|5.71|5.62|5.21|5.39|5.38|5.4|5.27|4.44|4.12|4.26|4.39|4.25|4.36|4.43|4.66|4.44|4.49|4.31|4.23|4.63|4.3|4.63|4.5|4.68|4.7|5.05|5.1|5.51|6|5.79|6.01|5.87|6.11|6.1|5.72|5.63|5.49|5.45|5.48|5.48|5.06|4.75|4.64|4.39|4.73|4.79|4.83|4.83|5.11|4.79|4.77|4.42|4.67|4.72|4.72|4.69|4.4|4.15|4.25|4.58|4.72|4.88|5.4|5.8|5.29|5.4|5.09|5.41|5.7|5.47|5.68|5.76|7.02|7.04|6.71|6.82|7.06|7.24|6.95|7.16|8.25|8.5|8.16|7.69|7.78|7.78|6.97|7.15|6.88|7.05|7.2|6.61|7.26|7.66|8.01|8.17|7.32|7.2|6.56|6.42|6.95|7.9|7|7.2|6.6|6.32|6.7|6.65|7.47|7.85|7.44|7.83|7.95|7.39|6.92|7.05|7.53|7.24|7.05|7.01|7.08|7.23|7.41|8.1|8.4|8.1|8.7|8.25|8.3|9.2|9.1|9.29|9.4|9.65|9.33|9.4|8.97|9.2|8.65|8.3|8|7.85|8.4|8.05|7.17|6.5|6.85|6.5|5.93|5.75|6|6|6|6|6.2|5.95|5.5|5.65|5.45|5.65|5.7|5.2|4.65|5|4.1|4.35|4.62|4.25|4|4.5|3.9|4.7|4.55|5.15|4.95|5.3|5.7|4.86|4.64|4.8|4.61|4.45|4.4|4.4|4.4|4.2|4.34|4.45|4.6|4.6|4.1|4|3.97|3.95|3.98|4.25|4.31|4.5|||||||||||||||||
08914|24618|/equities/parkland-fuel-corp|TSX|20.6|20.14|20.61|20.99|20.7|21.52|21.31|21.14|21.57|21.93|19.66|19.05|19.17|18.73|17.98|17.65|18.12|17.95|18.54|18.45|18.25|18.49|18.05|18.26|18.26|17.91|18.25|18.98|19.16|18.78|18.35|18.2|17.91|17.86|17.61|17.44|17.4|17.3|17.59|17.57|17.22|17.05|17.83|18.31|17.29|17.14|16.54|16.63|17.21|17.84|17.85|17.94|18.43|16.65|16.1|16.49|17.79|17.38|17.1|17.59|17.85|18|17.45|19.47|20.04|20.05|20|19.43|19.51|19.53|19.28|18.79|19.25|18.61|17.87|17.65|17.77|17.24|17.53|17.24|17.11|17.16|16.93|16.9|16.61|17.2|17.33|16.97|16.63|17.05|16.66|15.8|14.83|14.94|14.99|14.9|14.34|14.24|14.06|14.17|14.06|13.9|13.98|13.63|13.92|13.68|13.82|13.78|13.57|13.33|13.42|13.43|13.77|13.97|13.68|13.82|14.08|13.49|13.11|12.94|12.82|12.87|12.96|12.69|12.86|12.34|12.4|11.99|11.04|11.56|11.5|11.47|10.32|10.1|10.32|9.03|8.96|9.03|10.23|10.2|10.46|10.2|10.61|11.03|10.69|12.21|12.46|12.54|12.33|12.4|12|12.15|12.1|12.49|12.45|12.27|12.2|11.95|12.17|12.24|12.26|12.2|12.37|12.28|12.03|11.39|11.91|11.96|12.12|11.88|12.06|11.98|11.75|11.5|11.48|11.49|11.31|11.14|11.26|11.25|11.3|10.53|12.21|12.09|12.05|11.9|11.88|11.5|11.52|11.48|11.2|10.74|10.66|10.79|10.8|10.71|10.5|10.6|10.59|10.33|10.55|10.71|11|10.93|10.35|10.4|10.11|10.37|11.4|10.82|11.62|11.71|10.81|11.36|11.48|11.6|11.83|12|12.2|12.35|12.45|12.48|12.2|12.06|12.78|13.24|13.34|13.4|13.38|12.5|12.59|12.28|12.27|11.67|11.44|11.33|11.09|11.36|10.67|10.27|10.01|9.93|10.26|9.93|10.15|10.27|10.38|10.52|10.69|10.8|10.47|10.03
08915|24623|/equities/power-corp-of-canada|TSX|30.53|30.85|30.33|30.52|29.89|30.46|30.01|30.39|29.7|30.1|30.29|30.19|30.67|30.5|30.25|30.89|31.6|30.88|31.6|32.1|31.97|30.98|31.35|32.39|32.39|31.49|31.42|30.61|29.35|29.18|29.04|28.79|29.41|28.83|29.12|28.87|28.89|29.58|30.07|30.04|30|29.87|30.13|29.23|28.45|28.22|27.47|27.2|28.08|29.1|28.65|28.37|27.83|27.28|26.36|26.03|26.05|26.02|27.3|26.91|27.45|27.39|27.46|26.98|26.81|26.72|26.31|26.85|26.06|25.62|25.93|25.12|25.18|24.55|24.4|25|24.4|24.08|24.65|24.47|24.22|23.97|23.63|24.04|23.9|24.05|24.68|23.9|23.51|23.71|23.82|23.83|23.15|23.15|23.84|23.44|23.74|23.92|23.19|23.13|22.73|22.01|23.43|23.55|24.85|25.09|27.1|26.98|26.22|26.25|26.44|26.84|27.24|25.58|25.89|25.14|25.14|24.78|24.91|24.23|25.28|23.88|23.66|23.82|23.26|22.77|22.65|22.42|21.59|22.58|23.98|24.53|25.6|24.5|24.42|23.58|22.97|21|22.31|22.29|23.02|23.15|22.72|23.81|24.12|25.35|25.91|25.89|26.52|26.89|26.15|25.67|26.02|27.36|28.04|28.16|28.36|27.96|28.47|28.22|28.16|28.5|28.55|28.45|28.18|27.85|29.05|28.79|28.98|28.34|27.92|27.26|27.4|27.48|27.74|27.67|27.66|27.01|27.9|27.76|27.43|27.75|27.59|28.64|28.46|27.38|27.02|27.02|26.85|27.13|27.11|27.36|27.59|26.21|26.03|25.7|26.98|26.7|27.1|26.2|26.38|25.51|26.36|27.35|25.87|26.8|27.47|26.5|27.29|27.22|28.18|29.09|29.18|30.18|31.02|30.78|30.24|30.38|30.42|29.07|30|28.5|27.86|28.06|27.23|28.39|28.9|29.21|29.02|27.96|26.87|26.34|26.17|26.17|26.33|26.25|25.5|27.53|28.59|29.28|28.41|28.88|28.64|27.92|27.96|28.84|27.6|27.7|29.74|30.24|28.25|26.8
08916|943642|/equities/prairiesky-royalty-ltd|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08917|25066|/equities/premium-brands-holdings-corp|TSX|21.48|21.2|21.06|21.45|20.93|20.6|21.03|21.15|21.1|23.85|24.32|23.11|22.56|22.81|22.89|22.53|22.53|23.15|22.45|22.1|22.25|21.7|21.89|21.72|21.47|21|20.43|20.01|19.5|19.3|19.25|18.82|19.19|19.1|18.29|18.55|18.84|19.24|19.12|19.4|19.04|18.95|19.72|19.66|19.49|19.15|19.08|19.32|18.72|18.72|18.8|18.6|18.76|18.66|18.75|18.92|18.85|18.1|18.99|18|17.88|17.78|17.81|17.99|17.5|17.6|17.36|17.5|17.32|16.95|17.27|17.14|17.5|17.37|17.5|17.6|17.4|16.94|18|18.25|17.98|17.97|17.96|17.55|17.95|17.15|17.29|17.3|17.53|17.7|18.17|18.03|17.47|18.17|18.53|18.49|17.94|18.35|18.58|17.95|18.23|18.53|18.32|17.86|18.16|17.82|17.51|17.25|17.35|17.09|17.49|17.39|17.22|17.39|17.16|17.06|17.24|17|17.02|17|17.03|16.58|17|16.65|16.83|16.78|16.15|15.97|16.11|16|16.04|15.51|15.68|15.74|15.68|15.11|15.37|15.46|16.05|16.1|16.55|16.24|15.5|15.25|15.5|15.36|15.35|15.34|15.91|16.35|16.65|16.13|16.7|17.14|17.5|16.8|16.55|16.5|16.37|16.85|16.9|16.87|16.89|17.4|16.57|16.05|16.86|16.2|15.91|15.7|15.13|14.81|14.25|13.86|13.99|13.98|14.05|14.02|14.1|14|13.98|14|13.95|14.2|14.25|14.16|14.03|13.8|13.98|14.1|14.15|13.55|13.19|13.41|13.28|13.05|13.3|13.1|12.79|12.84|12.85|12.6|13.25|12.89|12.97|13.35|13.4|12.71|13.46|12.47|13.7|14.28|14.33|14.35|14.39|14.7|13.65|14.65|14.7|14.55|13.85|13.49|13.49|13.4|13.91|13.75|13.66|13.61|13.8|13.24|12.6|12.15|12.14|12.09|10.9|10.76|10.97|10.75|10.82|10.56|10.4|10.84|10.6|10.7|10.3|10.38|9.7|9.77|10|10.35|10.45|10.25
08918|25099|/equities/pretium-resources|TSX|7.18|7.14|6.74|6.04|6.69|6.88|6.69|7.07|8|7.26|6.95|7.44|7.57|6.77|6.52|7.06|6.53|5.66|5.6|5.49|5.28|5.99|5.92|5.76|5.53|3.26|3.52|3.37|3.81|4.68|4.93|6.92|7.2|7.19|7.73|8.46|8.85|9.61|9.25|8.18|8.38|8.72|8.12|7.52|6.74|6.98|6.89|8.07|8.41|8.5|7.44|6.4|7.65|7.14|7.2|6.11|6.75|6.96|8.06|8.25|8.16|8.04|7.75|8.38|8.95|10.9|11.17|11.32|12.17|12.58|12.75|12.89|13|13.9|13.29|13.45|14.15|12.53|13.24|13.1|13.26|12.74|12.82|13.51|12.88|13.44|13.15|13.85|14.59|15.16|14.73|15.17|14.97|14.39|13.43|13.42|14.37|14.12|14.36|15.5|15.2|14.16|13.21|12.73|13.34|14.55|15.25|15.01|15.8|14.67|14.26|13.88|16.84|17.54|17.92|16.8|16.24|16.3|16.76|16.01|16.15|15.52|13.71|12.51|13.19|12.44|12.8|12.02|8.38|9.39|9.29|9.97|9.97|9.1|9.6|9.95|9.98|10.33|13|11.95|10.62|10.08|10.02|9.68|9.38|10.22|10.74|10.88|9.96|9.16|9.17|9.5|9.36|9.36|9.6|9.05|9.1|8.87|9.74|9.79|9.96|10.36|10|11.2|11.1|12.21|13.2|10.5|9.89|9.3|8|6.25|6.39|6.26|6.3|6.39|6.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX|25.93|25.98|26.5|26.8|26.64|26.72|26.9|25.73|25.29|25.3|24.55|25.01|23.9|24.27|23.72|24.1|25.48|26.29|27.01|26.45|26.11|26.35|26.65|26.4|26.51|26.16|25.87|26.01|25|25.07|24.48|24.55|24.33|23.94|24.01|23.76|22.57|22.88||23.34|23.52|23.88|24.18|23.95|23.75|23.29|23|22.73|22.84|23.14|22.2|22.11|22.25|23.45|23.43|22.98|22.38|21.88|21.52|21.55|21.75|22.57|22.41|22.1|21.33|21.27|21.07|20.99|20.46|19.81|19.2|19.4|19.4|19.12|19.3|18.93|18.71|18.46|17.66|17.38|17.46|17.32|16.87|17.25|16.36|16.45|16.82|17.47|17.65|17.81|17.5|16.73|17.07|17.67|18.47|18.62|18.5|18.34|18.12|17.36|18.32|18.87|19.25|18.45|18.85|18.75|19.41|20.11|19.93|19.52|19.24|19.2|18.05|18.14|18.18|17.61|17.64|17.75|17.65|17.25|17.93|17.81|17.8|17.45|17.02|17.09|16.3|16.5|15.8|15.94|16.68|16.92|17.4|17.13|17.18|16.98|16.6|16.2|16.7|15.87|16.12|15.55|15.49|16.37|14.68|15.15|15.72|15.73|16.52|15.84|15.32|15.27|15.82|16.2|17|17.24|16.5|16.77|16.8|16.61|16.3|16.81|17.3|17.55|17.41|17.84|17.55|17.62|18.03|18.12|17.82|17.91|18.32|18.49|18.93|18.81|18.9|19.05|18.43|18.52|18.36|19.05|18.61|17.75|18.39|18.22|18.55|18.01|17.46|16.76|17.45|18.15|17.25|16.62|15.97|16.98|17.42|17.45|18.27|17.07|17.09|16.7|17.12|17.27|16.93|17.23|17.48|17.38|17.17|18.16|18.07|18.2|17.93|17.82|17.65|17.19|17|17.22|15.62|15.03|14.86|15.41|15.12|14.34|14.25|14.29|13.65|13.61|13.82|13.38|13.43|13.15|12.95|13.2|13.49|12.95|11.05|12.07|11.97|12.27|11.78|12.62|12.54|12.12|11.96|12.44|12.44|12.65|12.53|9.49|9.75|9.84
08920|1029163|/equities/real-matters|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08921|43058|/equities/richelieu-hardware-ltd.|TSX|16.26|16.94|15.64|16.13|16.42|16.72|16.13|15.63|15.89|16.25|15.65|15.58|15.52|14.99|14.86|14.62|14.56|14.34|14.46|14.36|14|14.34|14.83|14.89|14.97|14.97|15.26|15.24|14.63|14.99|14.77|15.2|14.79|15.12|14.63|13.79|13.85|14.02|14.29|13.98|13.92|13.82|13.85|13.38|13.5|13.64|13.22|13.07|13.67|13.94|12.79|13.33|13.41|13.09|13.31|13.08|13.29|13.33|13.07|12.83|12.87|13.22|13.03|13|13.73|12.97|12.95|12.93|12.87|12.79|12.78|12.31|12.03|11.63|11.66|11.18|11.61|11.2|11.38|11.64|11.41|11.84|11.33|11.62|11.49|11.34|11.63|10.95|10.99|11.17|11.35|11.5|11.42|11.77|11.54|11.6|11.07|11.13|10.27|10.25|10.31|10.25|10.5|10.5|10.61|10.76|10.92|10.96|10.77|10.67|10|9.85|9.97|9.91|9.8|9.87|9.88|10|10.15|9.71|9|9.07|9.6|9.57|9.4|9.33|9.92|9.47|9.07|9.28|8.98|8.96|8.8|8.67|8.9|8.29|8.28|8.38|8.85|8.57|8.67|8.6|8.53|8.86|9.25|9.12|8.92|8.84|9.3|9.28|9.32|9.33|9.04|9.12|9.7|9.87|9.88|9.83|10|10.01|10|10.03|10.02|10.33|10.28|10.03|10.03|10.18|10.08|10.16|9.96|9.92|10.23|10.27|10.23|10.19|10.33|30.06|31|30.71|29.25|30|28.71|29.25|29.45|28.6|28.5|28.75|27.85|26.31|26|25.6|25.87|25.05|25.5|26.68|26.84|25.41|25.3|25.36|25.06|23.01|23|24|22.8|23.87|23.18|23.81|25|24|24.49|24.14|24.4|24.45|23.11|23.56|22.28|22.13|22.6|22.98|22.98|22.18|22.75|23.1|23|22.76|22.41|22.5|22.11|22.45|21.76|21.25|21.47|21.23|21.71|21.02|20.25|19.55|21.11|20.75|19.32|19.45|19.3|19.4|19.26|19.15|19.9|19.45|20.01|19.64|19.79|17.93
08922|24642|/equities/russel-metals-inc|TSX|32.99|32.53|31.63|30.66|30.08|30.4|29.72|29.94|29.63|29.81|30.06|30|28.61|28.98|28.69|28.92|30.17|30.7|30.95|30.64|29.86|28.24|28.42|28.27|29.18|29.53|28.4|29.08|28.44|27.88|26.23|26.94|27.5|27.83|27.53|26.91|26.32|26.96|27.03|26.28|25.67|25.18|25.71|26.4|25.2|23.77|25.28|25.4|26.04|26.65|26.54|26.65|27.15|26.89|26.81|27.3|28.6|27.92|28.86|28.77|28.96|28.5|28.54|28.69|28.87|29.35|28.7|28.78|28.98|29.17|28.25|27.55|27.54|27.49|26.27|27.58|27.56|26.81|27.84|28.35|27.87|27.27|26.91|27.61|27.52|28.01|27.4|26.09|25.05|25.33|25.67|25.03|24.93|25.75|25.17|24.38|24.52|25.11|24.99|24.44|24.81|25.02|25.55|25.47|26.26|27.4|26.6|26.57|26.3|26.04|26.78|26.42|27.92|27.71|27.13|27.11|26.18|25.83|25.65|24.72|25.11|24.51|24|22.42|22.21|22|22.8|23.14|22.55|23.48|23.76|23.82|23.12|22.35|21.45|20.73|20.83|20.82|22|22.09|22.54|22.15|21.25|23.39|22|23.28|24.82|24.43|24.11|24.58|23.45|23.52|23.3|22.87|24.56|24.55|25.68|25.25|26|26.26|25.93|27|27.42|26.56|26.57|25.9|26.14|25.12|25.86|24.17|23.89|23.6|23.18|23.24|22.58|22.9|23.43|23.01|21.76|21.86|21.06|21.62|21.21|21.77|20.08|21.17|21.07|20.76|20.85|20.34|20.05|20|19.77|19.46|19.36|19.08|20.27|19.59|19.73|18.89|18.87|17.92|18.86|18.5|18.79|18.32|18.73|18.85|19.75|19|21.32|21.96|21.63|21.12|20.78|19.5|19.13|18.99|18.99|18.98|18.23|17.48|17.25|17.3|18.01|18.91|18.94|17.73|17.74|17.1|16.8|16.58|16.47|16.76|16.7|16.78|15.81|17.25|17.86|17.84|16.66|17.05|17.74|17.01|16.4|16.46|16.41|16.09|15.8|16.7|16.6|14.66
08923|24645|/equities/saputo-inc|TSX|29.53|29.73|27.8|27.52|27.65|27.89|27.62|28.02|27.8|28.04|27.32|26.8|26.77|26.53|26.23|26.07|26.27|24.93|24.22|24.13|24.09|23.61|24.01|24.21|24.27|24.54|24.86|25.91|25.91|25.8|25.68|24.57|24.52|24|23.82|23.82|23.38|23.64|23.68|23.52|23.84|24.39|24.41|23.78|23.4|24.17|24.12|23.58|24.23|25.34|26.18|26.29|25.8|25.77|25.31|24.88|24.77|25.03|25.79|25.73|25.22|25.25|25.32|24.73|24.78|25.82|25.05|24.91|24.94|24.88|25.2|25.11|25.11|24.89|24.41|23.02|22.45|21.93|21.95|22.16|21.86|21.75|21.44|21.48|21.12|20.52|20.07|20.8|20.78|21.91|22|21.7|21.46|22.23|21.66|21.55|21.5|21.16|21.05|20.34|20.79|21.02|21.5|21.35|22.13|22.39|22.95|22.93|21.86|21.75|21.61|21.6|21.32|21.2|20.29|20.25|20.45|20.41|20.71|19.89|20|19.05|19.31|19.52|19.45|18.95|19.2|18.89|19.05|20.04|20.16|20.38|20.93|20.88|20.95|20.87|20.64|19.81|18.85|18.62|19.1|19.46|19.18|20.77|19.1|22.38|23.59|23.02|23.3|23.25|22.18|22.48|22.77|24.01|23.5|23.49|22.82|22.76|22.52|22.7|21.93|21.3|22.11|21.18|21.12|21.42|21|20.47|20.7|20.03|20.39|20.56|20.27|20.25|20.3|19.79|19.62|19.43|18.55|18.48|18.91|18.48|18.31|18.61|19.49|18.41|18.05|17.5|17.52|17.62|17.45|17.29|17.54|17.11|16.55|16.35|16.23|15.71|16.23|16.11|15.94|15.35|15.01|15.03|14.86|14.6|14.46|13.96|14.22|13.74|14.3|14.38|14.41|14.53|14.85|14.53|14.4|14.59|15.05|15.03|15.05|15.23|15|14.28|14.28|14.95|14.99|15.38|15.09|15.05|15|15.11|14.63|15.07|14.46|14.51|12.98|13.03|13.2|25.36|25|25.3|25.98|26.3|26.87|28|27.03|27.05|25.88|23.54|24.21|23.92
08924|25146|/equities/seabridge-gold-inc|TSX|8.29|9.04|9.02|8.11|8.26|7.9|8.16|9.3|10.77|10.06|9.75|10.14|10.33|9.24|8.97|9.41|9.04|8.62|8.56|7.86|7.41|7.55|7.43|7.34|7.64|8.74|9.35|9.49|10.76|9.5|9.61|9.88|10.97|13|14.02|14.44|15.21|16.82|14.85|14.31|12.93|11.1|9.94|9.58|9.51|9.87|10.79|11.94|12.15|12.41|10.55|9.58|11.51|11.38|10.9|10.83|12.95|13.89|14.05|14.14|14.2|14.49|12.47|13.31|14.25|15.03|15.06|15.16|17.04|17.34|17.46|17.25|17.01|17.52|15.32|15.11|16.24|14.49|17.08|16.51|16.98|17.85|17.61|18.76|19.12|18.6|19.18|17.44|16.53|16.4|14.81|15.03|14.84|14.69|14.2|13.71|14.55|14.83|15.04|16.45|16.57|16.5|16.44|12.8|14.31|15.44|16.61|18.61|19.18|18.79|19.93|20.16|19.92|21.72|22.86|25.08|23.85|21.64|22.7|20.67|19.21|19.23|17.49|16.5|17.63|18.75|22.79|21.82|21.53|21.23|23.09|24.94|24.34|23.87|23.54|22.25|23.84|23.97|25.61|29.35|29.37|28.4|29.67|28.25|25.75|26.61|27.84|28.02|27.7|27.08|26.7|25.39|25.55|27.6|29.45|28.67|28.3|29.22|32.08|32.16|32.31|32.84|31.71|31.4|30.59|32.7|34.03|32.73|31.14|29.89|29.2|28.61|27.88|28.86|28.4|30.18|30.2|28.9|28.27|29.05|28.67|28.86|28.8|30.1|27.71|27.09|30.12|30.24|29.36|30.27|30.79|29.42|30.59|31.86|29.58|26.33|26.38|26.49|27.7|28.6|30.12|30.71|35.89|35.78|34.11|33.79|36.62|32.17|36.96|32.13|33.16|28.9|28.56|28.81|25.45|24.74|22.31|22.2|23.56|25.4|24.57|26.3|26.15|25.82|30.94|26.73|26.69|25.44|25.15|24.48|26.03|28.64|26.51|26.92|25.5|27.42|21.75|26|27.26|28.82|28.54|29.02|32.24|33.86|32.7|31.37|30.59|31.05|32.57|32.64|32.54|31.68
08925|24650|/equities/shaw-communications|TSX|27.04|26.9|26.3|26.56|26.16|26|26.25|25.9|25.77|26.13|25.61|25.36|25.71|25.38|24.57|24.8|24.78|25.71|25.45|25.62|25.43|24.9|25.35|24.46|24.25|24.65|24.75|24.96|24.67|24.95|24.96|24.73|24|23.99|24.05|24.23|25.38|25.45|25.41|25.83|25.86|25.87|25.67|25.58|25.03|25.24|22.8|22.69|22.66|23.11|23.64|23.3|23.14|23|22.69|23.11|24.2|24.48|25.16|24.85|24.82|24.54|24.48|24.39|23.8|23.66|23.5|23.57|23.5|22.9|22.86|22.61|22.52|22.13|21.86|21.9|21.64|21.38|21.53|21.43|21.06|20.59|20.23|20.3|20.12|20.1|20.05|20.4|20.16|19.99|20.01|19.84|19.72|19.89|19.46|19.94|19.57|19.24|19.35|19.12|19.4|19.07|19.52|19.19|19.2|19.49|20.01|19.96|19.69|20.89|21.11|21.15|20.53|20.2|20.41|20.24|20|19.55|19.61|19.67|19.95|19.83|20.4|20.25|20.02|19.71|20.34|20.41|20.49|21.29|20.74|20.42|19.99|20.4|21.26|20.88|21.26|21.1|21.3|21.5|21.4|21.55|21.22|21.3|20.84|21.58|21.8|21.79|21.8|21.99|20.57|20.35|20.45|20.52|20.54|20.6|20|20.11|19.98|19.6|19.16|20.65|20.36|20.12|20.49|20.26|20.51|20.71|21.04|21.59|21.62|21|21.1|20.85|20.5|21.35|21.26|20.96|20.6|20.6|20.64|21|20.79|21.64|21.87|22.12|22.5|22.52|22.29|22.45|22|22.63|22.38|21.66|21.34|20.73|20.97|20.18|20.55|20.24|20.24|19.57|19.3|19.86|19.82|19.21|19.24|19.06|19.2|18.93|19.09|19.42|19.5|19.85|20.15|20.15|20.11|20.63|20.7|19.97|20.1|19.3|19.73|19.9|20.3|20.25|20.81|21.67|21.56|22.02|21.76|21.23|20.47|19.92|19.7|19.84|19.25|19.95|19.92|20.03|19.13|19.04|19.59|18.95|19|18.43|18.64|18.71|18.93|18.91|18.83|18.78
08926|24988|/equities/leisureworld-senior-care-corp|TSX|12.1|12.24|12.43|12.09|11.98|12.01|12.13|12.26|12.41|12.46|12.43|12.36|12.28|12.15|12.11|12.19|11.99|11.47|11.29|11.36|11.32|11.1|11.48|11.46|11.53|11.35|10.4|10.62|10.98|11.11|10.64|10.53|10.51|10.4|10.45|10.74|10.68|10.67|11.08|12.48|12.53|12.7|12.78|12.79|12.67|12.3|12.38|12.3|12.32|12.69|12.99|12.88|12.98|12.91|13.13|12.75|12.71|12.56|12.81|12.91|12.9|12.92|12.86|12.92|12.63|12.68|12.6|12.73|12.57|12.65|12.5|12.47|12.5|12.43|12.5|12.27|12.1|12.1|12.46|12.42|12.35|12.3|12.26|12.28|12.3|12.35|12.37|12.24|12.2|12.35|12.1|12.1|11.95|11.98|12.08|12.03|12|11.72|11.94|11.77|11.66|11.95|12.01|11.87|12|12.1|12.08|12.27|12.23|12.25|12.24|12.11|11.94|12.15|12.2|12|11.94|11.86|11.72|11.98|11.91|11.8|11.46|11.28|11.4|10.95|10.96|10.8|11.02|10.87|10.75|10.6|10.63|10.53|10.54|10.38|10.4|10.32|10.75|10.36|10.2|10.31|10.42|10.55|10.28|10.81|10.99|10.87|10.78|10.85|10.8|10.65|10.74|10.91|10.78|10.6|10.5|10.5|10.56|10.64|10.57|10.67|10.67|11|10.8|10.7|10.91|10.63|10.9|10.85|10.73|10.6|10.8|10.7|10.74|10.7|10.8|10.31|10.45|10.52|10.45|10.65|10.57|10.69|10.18|10.24|10.19|10.32|10.34|10.22|10.12|10.39|10.09|9.9|9.95|9.7|9.85|9.9|9.78|9.33|9.3|9.1|9.2|9.15|9.25|9.15|9.15|9.12|9.35|9.4|9.85|9.5|9.66|9.84|9.96|9.95||||||||||||||||||||||||||||||||||||
08927|24659|/equities/silvercorp-metals|TSX|2.05|2.28|2.43|2.15|2.15|2.22|2.2|2.31|2.54|2.51|2.86|3.1|3.16|2.91|2.85|2.96|2.94|2.72|2.58|2.43|2.35|2.47|2.52|2.66|2.72|2.89|2.92|3.06|3.58|3.3|3.12|3.25|3.37|3.48|3.41|4.05|3.88|4.06|3.95|3.19|3.12|3.32|2.92|2.77|2.75|2.95|2.68|2.94|2.98|3.24|2.83|2.62|2.96|2.95|2.87|2.73|3.19|3.43|4.04|4.08|3.75|3.91|3.72|3.89|4.1|4.48|4.39|4.24|4.63|4.69|4.72|5|5.19|5.61|5.18|5.48|5.77|5.36|6.12|5.95|5.88|5.91|5.87|6.36|6.38|6.49|6.55|6.24|5.8|5.84|5.27|5.45|4.94|5.47|5.27|5.18|5.74|5.64|5.89|6.53|6.6|6.45|6.24|5.64|5.89|6.43|6.62|6.47|6.68|6.28|6.87|6.98|6.88|7.16|7.17|7.54|7.1|7.19|8.04|8.15|7.32|7.22|6.95|6.54|6.52|6.63|7.34|7.48|7.27|8.11|9.02|9.42|9.8|8.18|8.7|8.91|8.29|6.91|6.81|8.39|7.43|7.91|8.34|9.07|8.41|9.92|10.86|10.81|10.33|9.06|8.7|7.91|8.58|9.98|10.88|9.96|10.09|10.77|12.88|13.53|13.63|15.3|14.23|13.81|12.66|13.14|14.13|12.4|12.9|11.64|11.62|10.71|9.98|10.28|11.58|12.74|12.49|12.23|12.93|13.62|12.12|12.31|11.46|11.9|9.54|8.92|9.37|8.57|8.49|8.57|8.28|8.12|7.97|7.76|7.24|7.14|7.03|6.76|6.87|6.65|6.81|6.67|7.53|7.65|7|6.99|7.72|7.03|8.49|7.99|8.33|7.56|7.6|7.48|7.1|6.97|6.94|6.73|6.95|6.87|6.77|6.67|5.6|5.65|6.12|6.99|7.6|6.97|7.15|6.75|6.96|7.39|7.63|7.77|6.32|6.1|5.59|5.69|5.72|5.29|4.88|4.59|4.65|5.09|4.61|3.93|3.54|3.74|3.68|3.95|3.85|3.56
08928|978638|/equities/silvercrest-metals-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08930|24654|/equities/snc-lavalin-group-inc|TSX|49.83|52.14|47.94|47.19|46.9|48.5|47.73|46.98|46.35|48.45|49.37|47.32|46.93|46.97|46.21|46.87|47.96|49.28|47.85|47.68|47.29|46.1|46.45|47.03|47.23|47.1|46.99|44.52|43.84|42.59|44.27|44.62|41.35|41.32|40.97|40.96|39.57|40.06|41|40.35|40.38|45.09|44.39|44.3|44.03|44.43|44.06|43.9|44.44|40.83|40.79|41.87|41.57|40.6|43.55|42.49|43.49|42.54|42.52|42.19|43.3|43.01|46.08|47.39|49.03|47.62|45.93|44.88|44.36|43.55|40.88|40.11|39.9|40.93|37.75|39.4|41.54|40.09|40.85|42.17|39.1|38.25|38.29|38.25|37.95|37.93|38.47|35.8|35|36.95|37.41|37.5|38.2|39.93|38.75|38.33|38.21|38.14|38.56|39.84|38.52|37.15|39.57|36.39|37.01|36.73|36.97|39.25|38.4|39.67|39.93|39.27|39.3|39.4|40|48.25|49.72|50.9|53.67|51.6|54.32|54.24|52.83|51.08|49.31|47.9|49.22|50.32|47.37|50.01|51.7|49.99|51.85|49|47.04|44.59|44.03|44.14|48.25|48.83|50.85|50.65|48.83|51.55|49.32|54.01|56.21|56.52|56.91|58.88|54.23|53.28|53.24|56.13|56.64|56.01|54.24|54.75|57.24|54.9|54|53.72|55.36|56.16|55.13|54.98|55.67|57.08|60.93|60|59.41|59.4|61.12|59.67|58.95|59.77|59.15|56.83|56.75|56.33|55.15|55.47|54.36|53.99|52.1|53|54.54|52.78|52.8|50.48|50.2|50|51.3|48.4|46.65|46.77|47.76|46.47|46.43|45.06|44.37|42.44|44.92|45.94|45.08|44.26|46.32|46.26|47.05|47.47|50.44|51.35|50.63|50.83|50.35|49.84|50.8|52.4|52.35|49.25|51.03|50.5|50.13|48.97|53.02|52|52.93|53.99|53.25|50.42|48.34|49.33|49|50.54|49.21|47.35|43.75|45.44|46.7|48.12|46.5|46.9|48.26|49.39|47.84|47.56|48.73|49.26|47.3|45.46|46.35|44.08
08931|958361|/equities/spin-master-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08932|24657|/equities/stantec|TSX|32.44|32.33|31.76|32.34|32.16|33.77|33.14|34.12|33.43|32.8|33.92|33.07|33.56|33.59|33.89|33.92|34.27|33.99|31.93|33.19|33.47|34.88|35.85|34.36|34.91|33.78|33.1|32.84|27.57|27.84|27.79|26.68|26.83|26.59|25.69|25.77|24.16|24.89|24.82|24.73|24.91|22.72|23.4|22.78|22.27|22.2|21.05|21.03|21.61|22|22.25|22.07|21.7|21.71|21.35|21.64|22.15|21.71|22.41|22.22|21.64|21.63|21.48|20.75|19.43|19.82|20.36|20.02|20.33|20.73|20.75|19.76|19.89|19.14|19.68|18.63|18.83|18.2|18.57|18.55|17.52|17.36|17.16|17.32|16.75|17.45|17.45|16.66|15.78|15.62|16.25|15.67|15.61|13.93|13.57|13.75|14.19|14.5|14.2|14.18|14.79|14.81|15.62|14.89|15.77|15.57|15.55|15.45|15.37|15.35|15.9|15.78|15.95|15.01|14.91|15.07|15.75|14.5|14.15|13.76|13.46|13.2|13.81|13.79|13.66|13.35|13.16|13.25|12.25|12.43|12.68|12.8|12.45|11.71|11.68|11.53|11.68|11.07|11.54|11.13|11.29|11.88|11.13|12.37|12.27|13.62|14.32|13.66|14.28|14|13.71|13.55|14.12|14.47|14.47|14.49|14.79|14.59|14.91|14.89|14.73|14.82|14.55|14.25|14.15|13.96|14.37|14.43|14.64|14.54|14.69|14.27|14.27|13.94|13.93|13.87|13.86|13.82|13.71|13.45|13.53|13.63|13.31|13.98|14.1|14.3|14.03|14.01|13.76|14.01|13.55|13.46|13.07|12.82|12.56|12.83|12.61|12.1|12.53|11.85|11.76|11.99|12.13|12.47|12.79|12.68|12.98|12.6|13.05|12.35|12.93|13.15|13.39|13.35|13.27|12.65|13.04|13.58|13.21|13.58|13.32|13.93|13.65|13.46|14.05|14.82|14.87|15.2|15.43|14.57|14.79|14.07|13.29|13.03|13.2|13.35|13.07|13.22|13.01|26.77|26.47|27.01|28.11|28.72|28.4|28.41|28.59|28.77|29.28|27.08|26.4|26.8
08933|1055997|/equities/stelco|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08934|43085|/equities/stella-jones-inc.|TSX|29.95|30.99|29.85|30.28|30.69|31.67|30.55|30.75|27.6|26.76|26.5|26.48|26.35|26.13|26.06|26.7|28.2|28.05|27.46|27.88|27.07|26.96|27.77|28.32|28.1|26.86|26.78||27.11|26.88|26.49|27.37|25.85|25.48|25.11|24.75|24.81|24.89|25.38|24.69|25.38|25.4|25.1|25.17|24.7|24.51|24.38|23.05|23.36|23.77|22.38|22.37|22.47|22.48|20.19|19.93|20.21|18.69|18.95|20|20.1|20|20.02|19.1|19.02|18.89|19.12|18.27|18.25|18.62|18.84|19.22|19.12|19.87|19.74|19.05|19.01|17.66|17.64|16.52|14.56|14.92|14.44|14.5|14.88|14.9|14.51|14.36|14.3|14.5|14.81|14.9|14.15|13.78|14|13.74|13.75|13.39|14|13.93|13.75|13.25|13.38|13|12.62|12.4|11.34|11.31|10.75|10.6|10.55|10.5|10.49|10.41|10.29|10.29|10.3|10.3|10.45|10.37|10.38|10.59|10.25|10.12|9.88|9.87|10.01|10.12|9.89|10.06|10.15|10|10.06|9.8|9.9|8.81|9.1|8.63|9.19|9.34|9.61|9.44|9.5|9.55|8.82|9.22|9.15|9.13|9.64|9.26|9|9.03|8.88|9.05|9.32|9.55|9.53|9.42|9.62|9.88|9.44|10.08|10.11|10.21|10.1|9.21|9.38|9.15|9.35|9.04|8.94|8.67|8.15|8.12|8.38|8.32|7.88|7.9|7.5|7.16|6.88|6.78|6.75|6.35|6.67|6.75|6.75|6.82|6.82|6.85|7|6.78|7|6.75|6.75|6.84|6.92|6.89|6.94|7|7.21|6.75|7|6.82|6.6|6.57|6.6|6.47|6.94|7.07|7.38|7.47|7|7.32|7.44|6.88|6.79|6.55|6.64|6.74|6.37|6.42|6.25|6.37|6.25|6.55|6.6|6.44|6.42|6.25|5.62|5.65|5.67|5.69|5.58|5.62|5.4|5.5|5.44|5.49|5.5|5.36|5.42|5.38|5.7|5.81|5.83|5.95|6.14|5.99|6|5.65
08935|945165|/equities/summit-industrial-income|TSX|6.07|5.85|5.78|5.78|5.79|5.83|6|5.99|5.95|6.12|6.19|6.15|6.05|5.89|5.7|6|5.96|6.14|5.76|5.6|5.4|5.43|5.51|5.88|5.94|5.88|5.56|6|6.06|5.65|5.69|5.6|5.6|5.43|5.5|5.63|5.75|5.43|5.6|5.75|5.57|5.69|5.8|5.94|5.75|5.8|5.99|6.15|6.26|6.4|6.46|6.55|6.54|6.6|6.56|6.65|6.65|6.56|6.5|6.55|6.51|6.68|6.68|6.76|6.75|7.2||9.12|9.6|10.2|9.72|9.96|8.64|9|9.6|9|9|8.76|7.68|8.4|9.48|13.2|||||5.4|4.8|||||||||||||4.8|4.8||4.8||6||6.36|6|6.48||5.4|5.4||5.88|4.8|4.8|4.8||4.8|6|10.92|24.6|24|43.2||27.12|||31.8|32.4|33|24|24|24|24|22.8|21|23.4|24.6|25.2|24|25.2||||25.2|||25.32||25.2|25.2|25.2|26.4||||||24.24|24|24.6|||24||22.56|25.08|25.08|24|24.6|22.2||||27|24|21.6|25.2|25.2|27|24.6||||24|24|20.64|22.2|21|20.88|20.88|20.88|20.4|21||18||15|||21|21|||||21.48|23.4|23.4||20.64||21.6||22.2|20.4||22.2|23.4|23.4||24.6|||23.88|24.6|24|24|28.8|28.8||||22.8|||||22.74||||23.94|21.54|23.94|22.74|||35.91|
08936|24651|/equities/sun-life-financial|TSX|37.59|37.48|36.47|36.85|36.08|37.34|38.23|38.86|37.91|38.81|38.34|39.86|38.87|37.13|36.73|36.86|38.42|38.19|36.91|37.74|36.99|35.86|36.91|36.74|38.04|36.89|36.95|35.23|34.66|34.23|33.77|32.88|33.3|32.48|33.43|32.98|32.11|33.48|33.81|33.87|33.32|33.62|33.38|32.9|31.62|31.15|30.19|29.96|30.17|30.36|30.24|30.01|29.54|29.22|27.66|27.11|27.64|26.52|27.72|27.97|28.67|28.64|28.35|29.25|28.88|29.37|29.14|29.36|28.71|27.63|27.14|26.2|26.51|27.83|27.03|27.19|27.15|25.66|26.14|25.22|24.76|24.36|23.31|23.86|22.82|23.14|24.97|23.24|23.01|23.14|22.98|21.95|21.21|21.4|21.91|21.96|22.47|22.15|22.1|22.13|21.59|20.14|21.55|20.92|23.3|22.94|24.36|24.48|24.15|23.55|23.67|23.6|23.44|21.16|21.94|21.28|20.75|20.85|21.01|20.12|20.68|20.05|19.64|18.9|18.49|19.39|18.32|18.71|18.32|20.06|21.55|22.16|25.22|24.13|26.45|24.9|25.03|23.9|25.36|24.68|25.5|25.25|25.35|26.44|25.4|26.41|27.53|27.36|28.95|29.05|28.13|28.09|28.35|29.37|30.19|30.23|30.18|30.46|30.97|30.05|29.55|30.15|30.35|30.64|30.47|30.3|31.7|32.55|32.92|33.37|33.02|31.21|30.77|31.44|30.6|30.11|30.29|30.48|29.52|29.24|28.26|29.32|28.75|29.35|28.86|27.96|26.74|26.45|26.4|26.84|27.54|27.55|27.83|25.02|25.67|25.48|27.25|28.92|27.16|27.47|28.44|28.17|29.48|30.21|29.89|30.01|29.73|28.78|30.37|29.14|29.87|31.4|31.47|32.9|33.04|32.94|31.94|31.45|31.04|30|31.27|30.11|30.66|31.23|31.71|32.55|32.99|30.25|30.58|29.99|28.44|28.75|29.02|29.16|27.98|28.75|29.93|30.5|31.48|32.21|31.68|32.02|31.59|30.36|31.79|32.41|32.43|32.31|33.5|36.82|34.91|31.35
08937|31160|/equities/sunopta-inc|TSX|11.92|13.04|12.65|12.77|12.92|13.06|13|11.98|12.18|11.07|10.68|10.48|9.97|10.13|10.39|10.7|11.39|11.5|10.51|10.3|9.9|9.17|9.9|9.89|9.57|9.83|9.8|10.9|11.29|10.78|10.34|10.27|10.15|10.06|9.98|9.67|9.48|9.4|9.13|9.27|8.58|8.91|8.82|8.6|8.26|7.98|8.28|7.96|8.05|8.13|7.75|7.36|7.14|7.53|7.64|7.59|7.6|7.2|7.34|6.93|6.9|6.99|7.34|7.26|7.37|7.35|7.25|7.02|6.59|6.24|6|5.55|5.62|5.83|6.15|6.19|6.35|6.15|5.96|6.09|5.97|6.22|6.09|6.24|6.29|6.43|6.05|6.15|5.92|5.87|5.31|5.11|5.1|5.26|5.47|5.81|5.94|5.72|5.6|5.91|6.16|6.16|6.09|5.95|6.05|5.6|5.61|5.63|5.5|5.42|5.51|5.23|5.25|5.2|5.1|5.27|5.35|5.18|5.04|4.66|4.34|4.55|4.64|5.05|5.25|5.2|5.19|4.91|5.06|5.95|5.05|5.23|5.21|5.34|5.53|5.27|5.11|5.05|4.93|4.9|4.9|5|4.66|5.1|5.09|5.6|6.28|6.27|6.6|6.84|6.7|6.5|7.05|7.23|7.55|7.58|7.03|6.81|6.7|6.8|6.9|7.56|7.36|6.73|6.37|6.49|6.81|6.7|7.19|6.87|6.98|7.05|7.64|8.35|8.08|7.82|8.32|8.33|7.6|7.18|7.15|6.87|6.74|7.27|6.69|6.4|5.99|6.27|6.4|5.92|5.94|5.97|6.1|5.68|5.8|5.84|5.66|5.19|5.21|4.77|4.66|4.48|4.95|4.96|5.24|5.09|5|5.01|5.02|4.04|4.6|4.66|4.65|4.43|4.16|4.22|4.01|4|3.45|3.17|3|2.9|2.96|3.1|3.44|3.29|3.27|3.56|3.57|3.55|3.66|3.45|3.89|4.02|3.69|3.57|3.97|4.05|4.19|4.49|4.44|4.15|4.22|4|3.91|3.82|3.86|3.68|3.28|2.4|2.4|2.51
08938|24655|/equities/superior-plus-corp|TSX|13.65|13.27|13.33|13.55|13.34|12.99|11.88|11.83|12.01|12.15|12.29|12.41|12.71|12.54|12.24|11.87|12.18|12.19|12.26|12.26|12.2|11.76|11.63|11.15|11.18|11.18|10.95|11.56|11.14|11.01|10.7|10.74|10.96|10.85|10.8|11.12|10.99|10.76|11.34|11.79|12.12|12.5|12.86|12.68|12.33|12.31|11.9|11.25|11.5|11.92|12.63|12.66|12.61|12.69|12.99|12.86|12.48|12.06|11.9|11.65|11.9|11.15|11.49|10.87|10.89|10.98|10.99|10.97|10.86|10.68|10.56|10.18|10.13|10.34|10.14|10|9.9|9.49|9.61|9.88|9.86|9.48|8.92|9.38|9.1|9.11|9.26|9.35|8.87|9.4|8.67|8.55|8.1|7.48|6.93|6.49|6.54|6.07|6.36|6.45|6.85|6.69|7.09|6.96|7.41|7.53|7.49|7.6|7.44|7.45|7.44|7.65|7.89|7.73|7.51|7.34|6.43|6.08|6.22|6.32|6.14|5.89|6.08|5.75|5.69|5.87|5.79|5.74|5.88|6.26|6.68|6.57|7.17|6.62|7.25|7.05|7.52|8.47|8.79|9.57|9.89|10.38|10.02|10.33|9.7|10.91|11.21|11.26|11.54|11.22|11.3|11.3|11.25|11.44|11.8|11.81|11.75|11.51|11.01|10.79|10.99|11.19|11.19|11.57|11.33|11.08|11.26|11.13|11.34|12.15|11.98|11.85|11.72|11.39|11.04|11.08|11.17|11|10.8|10.91|11.26|11.36|10.76|10.66|12.15|12.16|12.23|11.85|11.94|12.03|11.91|11.95|12.09|11.73|11.6|11.76|12.43|13.4|13.54|13.22|13.05|12.86|13.48|13.34|12.87|12.88|13.15|12.52|13.41|12.55|13.78|14.38|14.23|14.32|14.21|14.2|14.11|13.94|13.75|13.93|14.03|13.74|13.6|13.44|13.9|14.76|14.87|14.65|14.63|14.2|13.78|13.7|12.85|12.82|12.32|12.29|12.31|12.95|12.61|11.97|11.65|11.73|11.52|11.47|11.47|12|11.06|11|11.04|11.02|10.89|10.73
08939|24671|/equities/transforce-inc|TSX|23.57|24|24.58|24.66|23.82|24.53|23.22|23.31|23.11|23.12|23.32|23.58|23.61|24.41|23.86|24.46|24.37|24.35|25.43|24.91|24.5|24.89|25.36|25.17|25.05|24.76|24.15|23.74|22.19|21.56|21.29|21.18|21.62|21.46|21|20.8|20.79|21.75|21.3|21.72|21.69|20.55|20.52|20.7|19.97|20.55|20.35|19.75|20.02|20.06|20.16|20.12|20.05|19.79|19.9|19.53|20.6|20.73|21.9|21.24|21.65|21.92|20.9|22.14|22.24|22.73|22.41|22.1|22.01|20.87|20.66|19.37|19.77|18.9|18.84|18.19|17.8|17.29|17.36|18.32|17.9|17.48|17.35|17.87|17.4|17.53|18.37|17.98|18.14|18.4|18.79|18.53|17.83|17.63|16.47|16.48|16.75|16.68|16.68|17.06|17.49|17.73|18.1|16.99|18|18.15|18|17.38|17|17.09|16.8|16.84|17.19|17.27|18|17.14|16.81|16.95|17.03|16.3|16.1|15.4|13.79|12.95|13.46|13.32|13.4|13.05|12.29|12.84|13.29|12.75|12.53|11.11|11.27|10.42|10.35|10.79|12.22|12.31|12.26|12.74|12.37|13.65|12.98|14.02|14.65|14.57|14.99|15|14.52|14.4|14.85|15.33|15.51|15.58|15.15|15.29|14.09|12.76|12.92|13.2|14.09|13.76|13.47|13.51|13.46|13.46|13.66|13.25|13.47|13.43|13.1|13.48|13.31|12.56|12.97|12.71|12.04|12.09|11.41|11.43|11.39|11.5|12.08|11.04|11.15|10.75|10.72|9.82|9.93|10.19|10.25|9.85|9.98|9.91|9.95|10.16|9.53|9.65|9.02|8.98|9.93|10.07|9.64|9.74|9.83|9.68|10.61|10.32|10.87|10.27|10.2|10.14|9.97|9.81|9.96|10.12|9.75|9.31|8.44|8.15|8.2|8.13|8.07|8.34|8.45|8.4|8.5|8.73|7.71|7.47|6.91|7.08|7.05|7.04|7.37|7.99|8.23|8.61|8.35|7.96|8.22|7.46|7.6|7.84|7.76|7.25|7.45|7|6.36|5.88
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|11.56|11.52|11.24|11.35|10.9|10.56|10.68|10.63|10.39|10.51|10.23|10.17|10.47|10.05|10.11|9.73|9.76|10|10.27|10.04|10.03|10.51|10.23|10.32|10.17|10|9.81|9.4|9.14|9.14|8.63|9.36|9.73|9.55|9.42|9.64|9.61|9.54|9.65|9.6|9.48|8.98|8.89|9.27|9.26|9.22|9.04|9.31|9.6|9.82|9.79|9.79|10.26|10.48|10.53|10.28|10.93|11.01|11.12|11.05|11.35|11.21|11.03|10.65|11.18|11.18|10.85|10.62|10.53|10.37|10.2|10.2|10.16|10.2|10.13|9.86|10.15|9.88|9.68|9.94|10.01|10.09|10.2|10.28|10.06|10.2|9.98|10|9.97|9.5|9.54|9.95|9.96|9.87|9.87|9.89|9.65|9.28|9.32|9.18|9.22|9.18|9.23|9.37|9.44|9.41|8.94|8.98|8.86|8.88|8.96|8.93|8.96|8.6|8.64|8.52|8.41|8.3|8.45|8.41|8.32|8.42|8.4|8.34|8.37|8.2|8.6|8.74|8.93|9.01|8.93|8.94|8.47|8.34|8.48|8.03|8.19|7.86|8.14|8.08|8|8.07|8.29|8.63|8.6|8.73|8.9|8.74|8.83|8.76|9.04|8.74|8.76|8.98|8.88|8.81|8.35|7.97|8.11|8.01|8|7.88|7.82|7.74|7.56|7.76|8.04|8.04|8.2|8.43|8.01|7.66|7.61|7.59|7.47|7.39|7.45|7.25|7.17|6.98|7|6.84|6.86|7.08|6.78|6.42|6.29|6.29|6.32|6.14|5.93|5.96|5.87|5.69|5.88|5.65|5.67|5.7|5.77|5.74|5.55|5.49|5.71|5.57|5.56|5.46|5.44|5.48|5.64|5.65|5.81|5.88|5.77|5.88|5.96|5.91|6.03|6|5.74|5.79|6|5.87|5.69|6.05|6.32|6.38|6.31|6.63|6.39|6.26|6.07|5.9|6.03|5.95|5.79|5.7|5.8|6.83|7.01|7.16|6.87|7.02|7|6.6|6.7|7.06|6.85|6.67|6.8|6.93|6.97|6.95
08941|25220|/equities/torex-gold-resources-inc|TSX|11.7|12.5|12.3|11.5|10.4|10.9|10.9|11.1|13.5|12.2|12|12.5|12.5|11.7|11.5|11.4|13|11|10.2|9.9|9.6|10.3|8.8|9.5|9.6|10.5|10|10.8|12.7|11.7|11.8|12.4|14|13.8|14.9|16.1|16|17.3|16.1|14|12.6|13.8|13.1|13.2|11.7|13.3|12.6|16|17.2|17|15.2|14.1|14.6|13.6|13.3|13.4|14.4|16.9|17.4|17.1|18.8|17.1|17.5|16.7|18.3|19.5|20.2|18.7|20.4|21.2|22|21.7|21.5|21.6|21.1|21|20.7|20.4|21.8|20.5|20|19.4|19.3|19.2|21.2|21.7|20.7|19|18|19.2|18.8|18.8|18.5|19.7|17.9|17.7|19.1|16.5|18.5|18.5|19.6|19.6|18.2|16.1|16.9|17.1|17.9|18.1|17.7|18.1|20|21.4|19.6|22.1|23.3|22.7|21.9|20.5|21.4|22.7|20.9|20.3|18|17.1|16|14.8|16.6|17.3|16.9|14.9|16.6|16.2|15.9|13.6|13|12.8|13|12.9|15.8|16.1|16.7|17.1|19.9|18.5|17.6|17.4|18.8|20.2|18.4|17.4|16.4|17|15.9|16.1|16.8|16|15.8|16.8|18.2|1.94|1.84|1.99|1.82|1.77|2.05|1.99|2.14|2.1|1.9|1.7|1.57|1.44|1.49|1.55|1.56|1.67|1.54|1.58|1.43|1.46|1.35|1.36|1.28|1.37|1.37|1.43|1.4|1.41|1.43|1.5|1.55|1.39|1.35|1.28|1.08|1.06|1.1|0.97|0.98|0.97|0.99|1.1|1.15|1.22|1.21|1.21|1.27|1.17|1.4|1.31|1.2|1.18|1.14|1.16|1.03|1.05|1.1|0.97|1.01|0.96|0.99|1.03|0.96|1.09|1.2|1.35|1.35|1.12|1.12|1.12|1.13|1.19|1.22|1.25|1.25|1.15|1.2|1.29|1.4|1.3|1.39|1.33|1|0.96|0.82|0.74|0.72|0.74|0.9|0.55|0.52|0.57
08942|24675|/equities/toromont-industries-ltd|TSX|26.57|27.29|26.1|26.46|25.81|25.85|25.43|25.44|25.48|26.15|26.05|25.12|25.07|26.44|25.73|25.25|25.66|26.57|26.13|26.72|26.39|26.13|26.52|25.58|25.28|25.64|24.92|23.25|22.69|22.88|22.26|22.7|23.23|23.24|22.91|22.9|22.54|22.96|23.45|23.45|23.56|22.92|23.59|23.81|23.74|23.34|22.51|22.29|22.95|23.47|23.03|23.27|22.25|22.2|21.85|22|22.53|21.87|23.31|23.04|23.19|23.88|23.58|23.94|23.91|21.74|22.13|22.1|22.02|21.79|22.31|21.18|21.37|21.5|20.48|19.49|19.61|19.62|19.44|19.91|19.49|19.21|19.76|20.56|20.88|20.44|21.09|20.35|20.27|20.71|21.11|21.23|20.71|20.9|20.98|21.04|21.61|21.95|20.69|20.82|21.2|20.63|21.27|20.79|21.84|22|21.8|22.25|21.66|22.35|23.13|23.49|24.75|24.24|23.8|23.8|23.7|22.95|22.96|22.14|21.8|21.31|21.78|21.32|21.01|20.34|20.42|20.34|19.31|19.92|20.29|20.25|19.4|18.93|17.9|17.4|16.31|16.4|17.45|17.22|17.42|17.2|16.35|17.7|17.35|18.19|18.61|18.85|19.73|19|18.59|18.53|19.17|20.21|18.8|18.69|18.78|19.97|20.15|20.11|20.32|19.82|19.16|18.66|18.75|19.11|19.19|18.94|18.99|18.7|19.38|19.24|18.38|19.33|18.76|18.8|19.11|18.95|19.15|18.9|18.34|18.26|17.76|18.29|17.77|17.71|17.61|17.71|17.73|17.06|16.32|16.26|17.05|16.57|16.5|16.06|15.21|14.91|15.15|14.87|14.69|14.09|14.4|14.9|14.9|15.16|15.71|15.73|17.24|17.05|17.35|17.12|17.86|17.9|18.23|18.03|17.92|18.25|17.97|18.52|18.45|18.22|16.93|16.64|16.73|17.1|16.93|16.99|16.74|15.94|16.07|15.67|15.7|15.89|16.53|16.04|15.14|15.29|14.43|14.62|13.88|13.75|14.23|13.82|13.73|13.91|14|14.38|14.02|13.17|13.91|14.33
08943|24668|/equities/toronto-dominion-bank|TSX|52.18|52.38|51.75|51.78|51.04|51.48|51.47|51.54|51.23|50.47|50.16|49.65|49.28|48.58|48.16|49.05|49.05|48.84|49.42|49.84|49.09|47.33|47.73|48.39|48.87|48.66|48.3|47.94|47.05|46.5|46.26|45.64|46.37|45.52|44.96|45.58|44.81|44.41|43.7|43.33|43.69|44.18|43.83|42.45|41.87|42.23|40.65|40.66|41.14|41.99|41.74|41.41|41.65|41.37|40.55|40.27|40.73|40.45|42.29|41.98|42.5|42.58|42.52|42.16|41.38|41.72|41.79|41.79|41.48|40.91|41.4|41.67|41.91|40.55|40.18|41.49|40.7|39.45|40.03|41.15|40.59|41.39|40.51|41.02|40.99|40.88|40.9|40.93|40.32|40.38|40.62|39.66|39.5|39.74|40|39.92|39.75|39.84|39.42|39.49|38.96|38.44|39.11|38.47|40.26|40.58|41.48|41.97|40.98|41.66|42.33|42.4|41.73|41.05|40.89|39.65|39.27|39.38|39.41|38.58|39.58|38.88|38.23|38.15|37.51|36.31|36.63|36.38|34.09|35.3|36.2|36.48|37.99|37.25|37.47|36.62|37.3|35.47|36.77|37.11|38.59|36.95|35.55|37.96|36.92|38.24|40.38|39.62|40.19|40.89|39.34|39.16|39.59|40.84|41.77|42.06|40.85|41.05|40.96|41.55|41.05|42.47|42.95|42.23|41.42|41.73|41.8|40.48|40.04|39.23|39.12|37.24|37.46|38.09|37.1|37.12|36.95|36.1|36.62|36.12|37.41|37.41|36.34|37.47|36.73|37.47|37.12|37.42|36.79|37.21|37.88|37.5|37.2|35.89|35.26|35.53|36.55|36.58|35.95|36.01|35.84|34.26|35.66|36.62|35.22|35.01|36|35.75|36.7|35.96|37.75|38.4|38.06|37.07|37.55|38|37.35|36.15|35.5|33.62|33.19|32.71|31.46|31.5|30.88|31.68|31.86|32.98|32.55|31.91|32.99|32.66|33.09|33.65|33.31|32.29|30.84|32.48|32.62|32.9|32.59|33.74|34.3|33.38|33.6|33.67|31.95|31.89|31.98|31.55|31.12|29.9
08944|24678|/equities/tourmaline-oil-corp|TSX|54.35|56.97|55.77|55.47|54.52|53.15|51.91|50.37|48.8|49.42|50.71|50.58|49.61|47.63|47.09|48.2|47.94|45.65|44.68|45.05|45.26|44.23|44.2|42|41.73|42.09|39.03|40.17|41.02|39.91|39.7|40.34|41.6|41.1|42.75|41.53|40.7|41.25|40.86|40.37|40.55|40.08|42.3|43.8|44.65|42.13|41.81|40.15|41.15|42.2|41.03|41|40.3|38.98|39.82|37.91|39.47|38.75|39.28|38.7|38.91|37.49|36.65|35.37|35.64|35.91|34.01|33.58|32.53|31.8|30.58|31.32|30.72|30.86|31.57|33.02|33.7|31.85|32.21|32.74|33.37|32.4|30.37|30.37|30.69|30.59|28.98|28.14|27.58|28.56|28.73|28.62|29.58|29.7|27.58|26.29|26.52|26.88|24.59|23.95|24.13|22.85|24.95|24.73|25.33|23.45|23.62|19.96|20.88|21.34|22.05|24|22.92|23.4|25.25|25.32|24.75|24.69|25.69|24.96|22.57|24.03|27.06|26.63|27.53|27.4|29.66|30.09|28.85|30.58|33.86|33.75|34.51|33.56|33.75|29.79|30.82|31.38|34.52|32.54|33.99|31.8|30.81|33|32.96|35.65|35.44|34.91|33.22|32.04|29.74|29.55|29.79|30.54|29|28.4|26.48|26.4|27.02|26.2|24.9|25.9|26.12|25.75|25.43|25.3|25.95|24.24|24|24.42|23.9|24|24.55|22.58|21.78|21.8|21.43|20.15|20.25|20.35|20.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08945|43104|/equities/transalta-renewables-inc.|TSX|11.39|11.26|11.23|11.32|11.33|11.62|11.49|11.35|11.2|11.2|11.2|11.27|11.27|10.92|11.39|11.16|11.15|11.1|11.11|10.97|10.85|10.79|10.78|10.7|10.76|10.69|10.64|10.37|10.22|10.15|10.14|10.29|10.15|10.3|10.07|10.01|10.1|10.04|10|9.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08947|24566|/equities/turquoise-hill-resources|TSX|4.26|4.3|4.2|4.22|3.83|3.73|3.8|3.78|3.78|4.52|4.23|4|3.56|3.74|3.9|3.98|4.07|3.58|3.24|3.49|3.49|3.39|3.57|4.34|4.47|4.29|4.93|4.85|5.1|4.59|4.26|4.29|4.67|4.94|5.23|5.41|5.48|5.51|5.18|5.26|5|5.45|5.43|6|5.77|6.24|5.98|6.39|6.67|6.92|7.21|7.37|7.75|7.22|6.91|5.82|6.09|6.28|6.47|6.63|6.89|7.25|7.25|6.74|7.27|7.8|7.67|8.4|8.71|9.27|8.81|7.26|7.11|7.86|7.18|7.48|7.34|7.57|8.38|8.07|7.74|7.83|8.56|8.49|8.37|8.61|9.55|9.1|7.92|8.33|8.56|8.8|8.6|8.78|8.5|8.49|9.6|10.04|10.05|9.6|10.72|9.62|9.54|8.76|9.48|10.56|11.89|12.65|12.75|13.76|15.69|16.52|17.75|18.18|18.09|17.52|16.45|16.49|16.94|17.05|19.33|20.3|19.04|18.09|18.31|17.37|22.22|20.51|19.04|19.61|20.75|22.82|20.78|17.07|18.43|16.77|14.45|16.51|20.33|21.09|20.96|20.08|17.99|20.64|21.92|25.02|25.81|25.13|24.92|24.37|22.49|22.09|21.47|22.93|25.09|24.46|23.3|23.33|24.81|25.46|25.47|26.98|26.44|26.84|25.84|24.64|27.63|26.92|27.39|28.13|28.15|27.35|25.3|25.62|23.9|23|22.99|23.93|22.79|25.42|23.6|23.4|23.88|24.92|22.96|22.65|23.29|23.36|23.08|22.77|19.74|17.54|18.26|17.04|17.07|16.43|17.54|17.06|17.25|16.1|13.65|13.35|14.65|14.29|13.63|13.17|14.41|13.49|14.76|14.48|15.2|16.59|17.31|17.65|16.59|15.81|15.27|15.18|15.65|15.81|15.22|14.76|13.73|14.08|15.24|15.98|16.76|14.58|14.74|14.39|13.43|11.8|11.76|12.63|12.35|12.1|10.96|12.5|11.91|12.22|12.82|12.93|12.07|11.92|11.55|11.52|9.27|8.93|7.62|8.18|8.35|8.52
08948|24682|/equities/vermilion-energy-inc|TSX|70.05|72.66|71.6|71.8|70.56|69.43|69.11|67.17|63.42|63.7|62.5|63.3|62.39|60.8|61.32|62.4|63.34|61.6|62.13|62.14|61.81|61|60.21|58.81|59.89|58.77|59.47|57.27|57.33|57.89|57.89|57.2|56.79|57.6|56.82|57.21|56.59|55.92|56.81|56.91|58.02|54.13|54|53.12|51.95|51.41|50.74|50.55|52.42|52.24|52.28|51.73|51.08|50.58|50.32|47.41|49.98|50.8|52.6|52.1|52.03|52.54|53.47|52.64|50.99|51.15|51.49|51.2|51.1|52.06|51.83|51.34|51.15|51.57|49.57|50.54|48.9|48.23|47.02|46.95|47.67|47.88|45.99|45.85|46.2|46.44|46.92|45.09|44.91|47.11|47.02|46.47|46.71|47.21|46.7|45.45|45.4|45.97|43.44|43.27|43.44|42.9|43.78|42.86|45.6|46.02|47.54|45.64|45.55|46.97|46.01|47.85|48.88|48.5|48.57|48.61|48.5|46.25|45.63|45.45|44.71|44.94|46.16|45.37|45.83|43.97|47.49|47.07|44.42|48.38|48.3|49.2|48.55|47.69|45.8|43.71|44.04|41.96|44.44|42.45|43.9|42.19|41.46|45.68|44.86|47.91|49.05|49.37|49.59|51|48.75|48.17|48.27|50.9|50.4|50.72|48.5|48.66|50.8|50.98|49.9|51|50.52|49.95|48.63|47.04|50.29|51.13|49.38|46.24|47.4|46.95|45.66|46|45.21|46.22|47.31|46.01|43.28|42.93|41.61|39.98|40.09|39.76|39.94|39.39|39.55|39.24|38.6|37.93|37.74|36.83|36.75|34.87|34.76|33.87|32.5|33.1|34.2|32.88|34.02|33.21|35.6|34.98|33.73|33.14|33.56|33|34.81|32.8|35.25|35.58|35.6|35.6|35.91|35.33|34.62|35.25|34.71|34.82|34.05|32.96|32.56|32.32|32.45|33.35|33.92|32.42|32.5|30.92|30.3|30.4|29.8|30.16|29.41|29.6|29.13|30.11|30.64|31.62|29.77|30.15|29.07|29.19|28.51|29.33|30.04|30.8|31.89|29.72|29.97|29.6
08949|43133|/equities/village-farms-international-inc|TSX|1.76|1.73|1.65|1.69|1.65|1.58|1.58|1.49|1.59|1.61|1.65|1.4|1.4|1.37|1.35|1.35|1.4|1.33|1.31|1.25|1.28|1.28|1.25|1.22|1.23|1.35|1.25|1.28|1.2|1.12|1.15|1.14|1.11|1.08|1.11|1.07|0.92|0.89|0.92|0.84|0.82|0.85|0.85|0.72|0.76|0.8|0.84|0.88|0.91|0.86|0.87|0.84|0.85|0.85|0.8|0.82|0.85|0.85|0.9|0.85|0.85|0.85|0.87|0.87|0.86|0.83|0.83|0.85|0.91|0.85|0.82|0.91|0.71|0.89|0.79|0.96|0.7|0.67|0.73|0.7|0.7|0.7|0.71||0.8|0.74|0.8|0.69|0.66|0.65|0.68|0.7|0.7|0.8|0.84|0.8|0.85|0.85|0.86|0.93|0.85|0.83|0.95|1.18|1.31|1.29|1.3|1.3|1.33|1.26|1.3|1.31|1.35|1.29|1.35|1.32|1.33|1.29|1.32|1.26|1.25|1.28|1.35|1.25|1.33|1.3|1.28|1.25|1.21|1.27|1.28|1.23|1.25|1.2|1.2|1.23|1.24|1.27|1.24|1.32|1.32|1.3|1.26|1.2|1.29|1.3|1.34|1.4|1.26|1.28|1.33|1.35|1.26|1.27|1.25|1.25|1.22|1.22|1.2|1.16|1.17|1.25|1.2|1.18|1.2|1.23|1.43|1.4|1.41|1.48|1.4|1.36|1.27|1.25|1.25|1.29|1.25|1.28|1.29|1.32|1.25|1.25|1.3|1.35|1.35|1.4|1.33|1.4|1.31|1.3|1.27|1.16|1.2|1.21|1.25|1.23|1.27|1.12|1.13|1.16|1.2|1.2|1.2|1.3|1.44|1.22|1.32|1.35|1.45|1.18|1.24|1.21|1.22|1.2|1.1|1.08|1.12|1.25|0.85|0.79|0.79|0.85|0.66|0.75|0.85|0.85|0.66|0.75|0.64|0.7|0.62|0.6|0.6|0.6|0.6|0.59|0.5|0.59|0.54|0.51|0.58|0.52|0.54|0.55|0.59|0.57|0.56|0.56|0.6|0.7|0.62|0.75
08950|976223|/equities/movarie-capital-ltd|TSX||||||||||||||0.05|||||||||||||||||||||||||||||||||||||0.22|0.25|0.15|0.22|0.25|0.3|0.15|0.08|0.11|0.15||0.1|0.11||||0.145|0.1||0.13|0.14|0.14|0.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|0.84|0.92|0.79|0.76|0.79|0.8|0.78|0.82|0.95|0.91|0.79|0.83|0.8|0.7|0.67|0.75|0.68|0.62|0.63|0.63|0.58|0.58|0.58|0.62|0.55|0.55|0.66|0.66|0.66|0.56|0.58|0.56|0.69|0.66|0.64|0.69|0.64|0.69|0.4|0.41|0.41|0.39|0.34|0.34|0.38|0.37|0.37|0.47|0.46|0.49|0.47|0.5|0.48|0.53|0.5|0.54|0.61|0.56|0.6|0.61|0.72|0.55|0.8|0.81|0.84|0.87|0.9|0.87|0.99|0.89|0.86|0.87|0.88|0.9|0.89|0.94|0.89|0.87|0.9|0.87|0.94|0.94|1.02|1.05|1.15|1.22|1.34|1.31|1.01|1.11|0.9|0.9|0.83|0.86|0.8|0.8|0.83|0.8|0.87|0.97|1.09|0.96|1|1.04|1.26|1.37|1.27|1.5|1.4|1.44|1.48|1.5|1.7|1.99|2.1|2.28|2.01|1.97|1.95|1.89|1.6|1.55|1.5|1.5|1.48|1.43|1.87|1.8|1.93|2.13|2.4|2.13|2.61|2.54|2.74|2.6|2.57|2.72|2.94|2.85|2.7|2.58|2.61|2.65|2.55|2.74|2.82|2.89|2.55|2.4|2.44|2.4|2.52|2.57|2.69|2.7|2.6|2.63|2.93|2.65|2.73|2.71|2.69|2.72|2.6|2.61|2.68|2.72|2.7|2.72|2.76|2.72|2.77|2.71|2.48|2.72|2.6|2.6|2.73|2.81|2.72|2.86|2.86|3.01|2.75|2.7|2.74|2.75|2.72|2.73|2.67|2.41|2.43|2.37|2.42|2.42|2.39|2.4|2.4|2.44|2.44|2.3|2.41|2.5|2.5|2.47|2.52|2.3|2.57|2.33|2.4|2.34|2.26|2.2|2.12|2.03|2.12|2.14|2.19|2.15|2.21|2.17|2.19|2.22|2.32|2.62|2.39|2.3|2.3|2.32|2.41|2.6|2.68|2.61|2.3|2.55|2.03|1.92|1.98|2.02|2.05|2.03|2.25|2.23|1.96|1.94|1.8|1.8|1.76|1.72|1.83|1.74
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|52.51|52.4|50.15|48.1|46.72|51.35|50.9|50.44|51.67|55.8|56.04|55.5|53.96|55.84|57.19|56.64||53.37|51.59|51.41|52.12|48.5|47.75|46.9|45.1|45.66|49.75|48.43|44.8|45.8|44.63|45.37|45.64|44.81|44.09|43.55|41.7|41.22|43.98|45.25|46.66|46.42|45.76|43.01|41.03|39.75|40.6|40.65|40.69|38.51|38.93|41.99|41.23|43.62|45.6|43.55|41.87|42.13|45|45.47|44.8|44.29|42.5|41.37|40.82|41.17|40.06|41.14|39.52|38.06|37.15|35.87|37.38|35.32|35.65|34.84|33.27|31.18|32.13|31.5|29.7|29.61|28.11|28.44|27.97|29.07|28.88|28.27|27.8|27.7|27.93|27.7|27|26.73|26.75|25.79|25.59|25.68|24.86|24.75|23.5|22.76|23.08|22.36|21.25|21.46|21.7|20.9|21.75|22.52|23.05|24.35|25.5|24.3|24.11|23.62|23.68|22.75|24.73|23.95|24.7|22.5|22.29|20.7|20.57|19.16|20.12|21.65|21.91|21.5|21.25|21.61|21.64|21.75|20.26|18.41|19.93|20.38|20.48|19.95|20.57|20.36|19.5|20.03|20.95|22.86|22.89|22.75|25.38|26.29|23|22.05|23.17|23.93|24.38|25.19|25.39|26.19|26.9|27.57|29.32|29.1|31|27.23|27.16|25.41|23.95|23.13|25.75|26.2|25.63|25.61|24.95|24.8|24.39|23.42|23.54|23.8|23.95|23.91|22.53|23.45|22.86|21.92|22.15|20.74|19.38|18.37|18.55|18.14|18.8|18.14|19.22|18.45|18.44|18.72|19.35|17.46|17.5|17.79|17.44|16.36|16.83|18.48|19.39|19.9|21.5|20.14|21.14|19.63|22|21.65|21.3|21|19.2|19.61|19.09|19|18.6|18.31|17.82|16.98|15.97|16.37|17.71|18|18.11|16.5|16.57|16.38|16.35|16.93|15.97|16.05|14.94|15.04|13.05|13.88|13.84|14.26|13.48|12.71|12.99|12.97|12.95|13.3|13.23|14.25|14.35|13.28|12.26|10.8
08953|25241|/equities/whitecap-resources-inc|TSX|14.04|15.17|14.07|14.08|13.23|12.84|12.57|12.52|11.53|11.96|12.01|11.74|11.69|11.73|11.81|11.96|12.26|12.25|12.36|12.59|12.63|12.58|12.6|12.78|12.79|12.08|11.84|11.97|12.33|12.76|12.18|11.97|12.09|11.91|11.61|11.58|11.1|11.22|11.41|11.42|11.27|11.03|11.15|11.22|10.76|10.92|10.38|10.2|10.73|10.94|11.04|10.9|10.39|10.47|9.98|9.5|9.89|9.66|9.67|9.74|9.49|9.24|8.83|8.91|8.87|9.28|9.36|9.32|9.38|9.17|9.39|8.54|8.6|8.55|8.56|8.59|8.65|8.54|8.46|8.03|7.94|7.61|7.81|7.84|7.39|7.74|7.63|7.32|7.37|7.52|7.78|7.16|6.88|7.11|6.76|6.2|6.8|6.72|6.18|7.36|7.66|7.33|7.7|7.1|8.07|8.06|8.95|7.68|8.12|8.45|8.85|9.24|9.2|9.73|9.84|10.43|10.37|9.74|9.63|9.35|8.7|8.81|8.65|8.29|8.44|7.93|8.27|8.51|7.96|8.02|7.92|7.38|7.1|7|6.62|6.01|5.62|6.23|7.3|6.74|6.7|6.49|6.44|6.79|6.55|7.15|7.55|7.15|7.04|6.27|6.25|6.11|6.3|6.6|6.59|6.64|6.8|6.81|7.12|7|7|7.06|6.9|6.95|6.71|6.71|7.17|7.32|7.21|6.9|6.75|6.35|6.4|6.41|6.35|6.33|6.28|6.12|6.18|6.1|5.95|5.58|5|4.94|4.74||4.8|4.5|4.45|4.5|4.5|4.2|4.2|4.3|4.4|4.4|4.65|4.5|4.3|4.3|4.7|5|5.6|5.5|4.3|4.1|||2|1.75|1.9|2|2|1.8||1.8|2|2.05|2|2|2.2|2.2|2|2|2|2|2|2|2|1.4|1.55|1.75|1.95|2|2.35||2.35|1.8|1.7|1.7|1.9|1.9|1.45|1.45|1.35|1.15|1.15|1.45|1.55|1.15|1.4|
08954|43147|/equities/winpak-ltd.|TSX|27.13|28.45|28.31|28.71|28.22|26.87|26.3|27.7|26.89|25.85|24.91|24.99|24.47|24.35|23.12|21.88|22.26|21.64|21.47|22.02|21.65|22.4|23.06|23.07|21.38|21.87|21.15|22.03|21.78|22.07|22.09|22.69|22.32|22.12|21.61|21.84|20.68|21.09|20.7|20.63|19.22|18.41|18.27|18.12|17.21|17.36|17.27|17.71|17.25|17.9|16.83|17.75|17.82|17.96|18.27|18.76|18.74|18.99|18.56|18.65|18.62|18.28|17.21|16.92|16.78|16.46|16.31|16.35|15.11|14.13|14.18|14.18|14.04|14.13|14.16|14.18|14.25|14.48|15.05|15.05|15.29|15.38|15.15|14.79|15.08|15.69|15.57|15.34|15.38|14.78|14.53|14.69|14.89|15.06|15.38|15.4|15.62|15.17|14.93|14.81|14.53|14.6|14.43|14.44|15.67|15.38|14.66|14.28|14.21|14.04|13.76|13.79|14.42|14.66|14.47|13.03|12.56|12.74|12.4|11.73|12.01|11.71|11.54|11.54|11.59|11.54|11.22|11.46|11.48|12.49|11.6|11.54|11.16|10.82|10.91|10.77|11.01|10.72|11.54|11.53|10.87|10.91|10.72|10.78|11.3|11.49|11.2|11.11|11.44|11.68|11.97|11.01|10.73|11.07|11.11|11.15|11.25|11.53|11.39|11.54|11.42|11.88|12.12|12.21|12.49|12.12|13.17|12.69|12.5|12.49|11.75|11.98|11.68|11.54|11.45|11.97|11.34|11.54|11.54|11.42|10.91|10.87|10.61|10.64|11.01|10.51|10.58|10.58|10.25|10.12|10.14|10.58|10.34|10.33|10.14|11.27|10.1|9.86|9.38|8.98|8.65|8.57|8.8|9.1|9.33|9.17|8.94|8.66|9.14|9.08|9.21|9.61|9.47|9.28|9|8.66|8.85|8.61|8.34|8.22|8.46|7.74|7.88|8.05|7.8|8.17|8.65|8.54|8.15|8.03|7.7|7.84|7.6|7.69|8.03|7.84|7.34|7.92|8.22|8.38|8.52|9.03|9.28|8.69|7.88|7.68|7.46|7.36|7.58|7.46|8.17|6.78
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|9.75|9.67|9.71|9.7|9.6|9.34|9.4|9.55|9.47|9.65|9.57|9|8.81|8.64|8.36|8.42|8.45|8.63|8.73|8.5|8.2|8.53|8.5|8.7|8.54|8.23|8.01|8.2|7.57|7.8|7.8|8|8.2|8|7.97|8.12|8.2|8.65|8.39|8.65|8.8|8.78|8.7|9.45|9.64|9.6|9.64|9.6|9.95|10|10.17|10.01|10.05|9.98|9.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX|37.64|38.31|37.45|37.25|36.25|36.93|35.15|35.62|35.01|35.46|36.5|35.12|34.55|34.48|33.37|33|32.73|31.74|30.39|31.39|31.6|30.97|31.29|31.41|31.6|30.86|29.99|30|29.39|28.59|28.14|27.27|26.9|26.53|26.08|25.29|24.36|24.7|24.4|24.6|24.55|24.45|24.65|24.83|24|24|23.41|24.77|24.71|24.94|24.88|23.99|24.2|24.38|24.63|23.58|24.21|23.51|23.59|24.05|24.24|23.54|23.4|23.71|23.83|23.6|21.17|20.9|21.59|20.68|19.76|19.79|19.9|20.93|18.99|20.6|20.75|20.07|20.46|22|21.67|21.52|22.35|22.5|22.59|22.95|22.7|22.75|22.59|21.85|21.69|20.9|22.11|21.74|22.31|21.44|22.4|22.34|22.99|23.21|23.87|24.56|24.5|23.1|24.96|26.2|26.54|26.15|25.79|25.78|26.29|26.93|26.51|27.18|28.24|27.51|26.7|26.49|27.12|26.3|27.99|27.2|27.1|26.32|26.28|25.16|25.5|26.15|24.41|24.64|24.91|23.5|23.64|21.99|24|22.79|21.25|24.72|24.7|25.22|25.22|24.27|22.99|24.88|24.71|25.8|26.15|26.9|27.16|25.73|26.9|27.52|27.74|27.95|28.36|29.62|30.33|30.6|30.42|29.75|30.28|30.55|30.9|31.47|30.47|32.27|33.2|33.15|32.93|32.83|32.5|32.5|31.94|30.55|31.6|30.43|30.3|30.04|29.8|28.2|27.75|27.7|27.86|27.7|28.2|27.65|28.05|27.61|28.11|28|27.9|27.75|27.19|26.85|27.7|27.25|27|26.04|25.49|25.6|26.2|24.99|26.41|26.56|25.8|26.03|26.09|26.4|27.16|26.46|27.65|28.34|28.65|28.3|28.5|27.74|27.31|28.92|28.33|27.15|26.84|26.2|26.33|26.25|26.62|27.2|27.22|27.05|27.85|27.24|26.49|26.5|26.7|26.74|26.8|26|25.4|25.69|25.89|26.2|25.4|26.27|25.99|25.63|24.9|25.35|25.96|25.03|23.5|23.75|24.3|23.56
08957|951635|/equities/tweed-marijuana-inc|TSX|30|31.3|33.4|33.5|33.7|25.9||||||||||||||||0.25||||||||||||0.5||||0.5||||||||||||||||0.5|||||||||||0.25||||2.5||||2.5||||||||3.5|||||||||||||||||||||||||||||5||2.25|||||||2|2.5|2.5|1.25||||||5.75||6.5||5|||||||||4|5||||||||||||||6||6.5||||||||6.5|6.5||||||||||||||10||||7.5|7.5||||7.5|||||||||7.5||7.5|||||||||||||||||||||||||||||||||||||||||||||||||||
08958|1055210|/equities/barrick-gold-corp.|TSX|18.79|19.14|19.74|19.81|20.45|20.3|20.24|21.76|23.19|22.08|22.56|23.29|22.36|20.88|21.46|21.05|20.61|19.82|19.31|18.68|17.84|17.76|16.38|17.61|17.21|18.9|19.07|18.72|21.07|19.07|17.81|18.55|19.11|19.11|18.34|19.88|20.11|21.11|20.01|18|17.37|18.28|17.16|15.49|14.57|16.6|17.71|19.84|20.6|21.78|19.69|19.07|21.11|20.15|18.81|18.65|22.94|27.13|29.84|30.03|29.22|29.77|30.2|31.12|31.82|32.84|32.1|33.02|33.75|33.72|34.14|33.88|33.29|33.92|33.27|34.49|35.19|33.77|36.09|35.23|39.12|38.55|38.31|41.13|41.08|41.62|41.19|39.27|38.01|37.44|35.6|34.3|32.83|32.49|34.95|35.33|37.55|38.35|38.84|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08959|24589|/equities/metro-inc|TSX|22.43|22.6|21.96|21.9|21.24|21.88|21.6|21.06|20.7|20.88|20.63|20.96|20.96|20.89|21.34|21.17|22|21.89|21.72|21.62|21.81|21.1|21.22|20.64|20.7|20.25|22.12|22.1|21.93|22.15|21.95|21.45|21.58|21.49|22.13|22.12|22.48|22.7|23.25|24.3|24.72|24.37|24.16|23.49|22.88|23.49|23.17|22.95|22.68|23.14|23.37|24.17|23.16|23.08|22.03|21.82|21.48|20.95|21.22|21.13|21.05|21.61|21.68|21.58|21.44|21.4|20.64|21.7|20.87|20.69|21.03|21.13|21.13|20.63|20.53|20.39|20.21|19.96|19.21|19.62|19.13|19.2|19.02|19.19|19.47|19|19.5|19.56|19.09|19.31|19.43|19.47|18.37|18.38|18.28|17.87|17.33|17.38|17.16|16.82|16.87|16.79|16.97|16.67|17.95|17.86|18.03|17.78|17.77|18.07|17.73|17.32|17.15|17.1|16.87|16.74|17.36|17.2|17.83|17.55|17.19|17.13|17.6|18|17.9|17.37|17.62|17.43|16.51|16.85|16.42|16.31|16.48|15.92|15.52|15.22|15.27|14.9|15.16|15.27|15.34|15.24|14.9|15.42|15.9|15.79|16.18|16.38|16.05|16|15.62|15.55|15.87|16.17|15.98|15.98|15.72|15.83|15.43|15.71|15.41|15.34|15.34|15.17|15.07|14.71|14.67|14.6|14.82|14.18|14.25|14.33|14.45|15.05|15.04|15.07|15.28|15.07|15.11|15.47|15.46|15.67|15.45|15.51|15.6|15.24|14.94|15|14.79|15.05|15.09|15.13|15.32|15.44|14.66|14.67|14.67|14.65|14.77|14.62|14.33|13.97|14.2|14.06|14.2|13.83|14.53|14.53|14.72|14.5|14.97|14.87|13.72|13.93|14.11|14.01|14.05|14.19|14.11|13.59|13.65|13.03|13.38|13.02|13.08|12.86|13.04|13.07|12.82|12.5|12.41|12.64|36.01|36.4|34|33.5|33.75|34.35|35.04|35.25|35.07|34.73|34.26|35.25|35.42|36.6|36.46|35.67|34.97|33.75|34.75|37.29
08960|24473|/equities/bank-of-montreal-financial-group|TSX|75.17|75.47|75.79|76.22|75.11|74.15|73.53|73.05|71.98|72.38|72.94|72.67|71.34|69.3|68.06|72|72.65|71.35|71.04|70.39|69.9|68.6|70.47|73.61|74.01|73.93|72.76|73.02|72.93|71.76|69.83|68.76|68.6|67.76|66.56|67.2|66.11|65.2|64.42|63.65|64.03|65.56|64.67|62.91|61.61|61|59.25|60.15|60.12|61.37|63.21|62.18|62.34|62.6|63.3|63|63.21|62.11|63.94|63.94|64.08|63.86|64.08|63.11|62.61|62.98|62.94|64.15|63.23|62.18|61.63|60.84|61.07|60.12|59.54|59.67|58.95|57.56|58.57|58.92|59.74|59.57|58.47|59.08|58.1|57.99|58.38|57.79|57.62|57.62|58.01|57.14|57.35|58.31|58.11|57.43|57.03|56.26|55.25|55.22|54.02|54.15|54.5|55.03|56.48|56.94|58.49|59.38|57.68|58.63|59.3|59.29|59.01|57.89|57.9|58.1|58.15|58.14|58.75|59.22|59.99|58.25|57.99|55.88|55.5|54.7|56.66|59.46|55.49|57.03|57.4|58.07|59.74|59.31|58.59|57.5|58.67|55.96|58.55|58.6|59.92|59.24|57.35|58.81|57.5|60.03|61.93|61.16|61.28|61.35|59.69|60.51|59.8|61.07|61.82|62.17|60.72|60.51|62.14|62.7|61.99|62.5|63.64|62.14|61.78|61.46|61.73|61.7|61.38|59.75|58.9|57.84|58.75|59.53|58.23|57.48|57.29|58|61.74|59.89|60.57|60.33|58.22|60.65|60.23|61.31|60.44|59.23|59.12|59.7|60.37|61.15|59.66|57.6|58.55|59.06|61.57|62.87|61.78|61.45|59.92|57.87|60.09|62.46|61.12|61.2|61.7|59.7|60.58|58.97|63.09|64.93|63.88|61.25|61.97|61.84|61.05|59.75|59.54|56|55.48|53.98|52.1|52|52.18|53.55|53.74|55.85|54.9|54|52.9|54.28|52.93|53.87|51.45|50.03|50.06|52.03|52.45|52.66|51.82|53.05|53.54|51.83|51.95|52.45|50.86|51.29|53.58|54.02|51.67|49.16
08961|24453|/equities/algonquin-power---utilities-corp|TSX|7.92|7.95|7.89|7.7|7.62|7.61|7.84|7.53|7.75|7.63|7.15|7.29|7.34|7.39|7.29|7.13|7.19|7.31|7.11|7.33|7.4|7.1|7.05|6.78|6.87|6.56|6.65|6.7|6.83|6.58|6.18|6.3|6.4|6.38|6.37|6.59|6.74|6.69|6.94|6.84|6.87|7.1|7.13|7.25|7|7.25|7.2|7.53|7.47|7.73|8.06|8.01|8.28|7.83|7.84|7.73|7.52|7.4|7.44|7.5|7.78|7.72|7.73|7.51|7.36|7.33|7.38|7.48|7.32|7.31|7.14|6.86|6.77|6.69|6.72|6.74|6.64|6.68|6.81|6.89|6.86|6.82|6.64|6.74|6.67|6.47|6.62|6.63|6.66|6.83|6.73|6.7|6.74|6.81|6.82|6.55|6.59|6.58|6.39|6.7|6.3|6.28|6.23|6.11|6.28|6.37|6.31|6.26|6.15|5.68|5.8|5.91|6.16|6.2|6.43|6.19|6.15|6.04|6.02|6.11|6.22|6.16|6.35|6.42|6.52|6.37|6.1|6.11|5.79|5.81|5.7|5.56|5.6|5.55|5.61|5.61|5.75|5.63|5.83|5.74|5.65|5.49|5.53|5.79|5.25|5.67|5.9|5.83|5.75|5.71|5.73|5.76|5.51|5.72|5.64|5.8|5.5|5.49|5.37|5.12|5.11|5.28|5.32|5.19|5.18|5.04|5.3|5|4.96|4.86|4.96|4.89|4.75|4.87|4.9|5.02|5.07|5.05|4.96|4.79|4.85|4.79|4.87|5|4.62|4.73|4.73|4.85|4.67|4.51|4.33|4.29|4.26|4.11|4.08|3.94|4.03|4.27|4.25|4.22|4.18|4.07|4.14|4.06|4.06|4.07|4.08|3.84|4|4.11|4.43|4.45|4.32|4.4|4.44|4.58|4.54|4.71|4.51|4.19|4.15|4.25|4.36|4.11|4.34|4.51|4.26|4.09|4.05|4.09|3.75|3.67|3.37|3.44|3.52|3.33|3.58|3.38|3.48|3.47|3.4|3.5|3.48|3.32|3.59|3.65|3.7|3.8|3.61|3.86|3.64|3.39
08962|24469|/equities/bce|TSX|49.01|48.87|48.46|48.96|48.18|47.86|47.45|47.89|46.85|48.39|48.3|47.82|47.07|46.58|46.76|46.03|46.56|46.15|45.62|46.1|45.45|45.24|46.56|46.9|46.62|46.74|46.36|45.61|45.23|45.01|44.67|43.44|44.2|43.93|43.34|44.45|43.19|42.67|42.42|41.77|42.59|42.55|43.29|43.82|42.91|43.12|43.6|44.16|45.49|46.59|47.92|47.82|47.83|47.56|46.48|47.16|46.86|46.2|47.46|46.73|46.74|46.97|46.57|45.43|44.53|44.29|44.55|44.36|43.06|41.95|43.13|42.53|42.85|42.62|42.64|42.06|42.15|41.99|42.62|42.91|42.92|42.86|42.93|43.73|43.25|42.67|42.56|44.14|43.82|44.62|44.74|45.04|42.66|42.38|41.98|42.56|42.37|41.98|41.14|41.12|41.9|40.89|40.46|40.58|40.59|40.42|39.93|39.99|39.61|40.26|39.94|40.08|39.64|41.55|40.67|40.07|39.74|39.38|40.33|40.43|42.14|42.4|41.83|42.47|41.55|40.38|40.74|40.3|39.45|39.55|39.75|39.43|39.23|39.46|38.92|38.82|39.29|38.59|38.32|38.62|38.94|38.42|38.24|37.97|36.19|36.46|37.81|38.12|37.85|37.82|37.85|37.21|38.28|38.45|39.03|38.82|37.87|36.46|35.46|35.58|35.47|35.46|35.34|35.01|35.32|34.73|35.41|35.67|35.88|35.9|36.45|36.14|35.31|35.39|35.59|35.34|35.7|35.72|36.09|35.14|34.79|34.3|32.98|33.33|34.21|34.28|34.01|33.6|33.01|33.77|33.46|32.99|32.99|33.33|32.7|32.06|32.23|31.45|31.98|31.42|31.08|31|31.29|31|31.28|31.55|30.67|31.01|31.9|30.5|30.52|30.77|29.94|29.9|30.29|30.16|30.37|30.83|30.38|29.2|29.23|29.13|28.6|27.47|27.49|27.75|27.84|29|28.38|27.51|27.35|28.05|27.87|27.51|27.12|26.6|25.89|25.45|25.46|25.96|26.05|26.1|26.75|26.81|27.09|26.9|26.45|26.4|25.46|24.73|24.5|24.22
08963|24520|/equities/denison-mines-corp?cid=24520|TSX|1.28|1.46|1.56|1.67|1.65|1.73|1.65|1.72|1.71|1.82|1.82|1.47|1.48|1.47|1.56|1.43|1.44|1.29|1.25|1.29|1.2|1.19|1.2|1.19|1.21|1.13|1.14|1.1|1.13|1.04|1.04|1.1|1.13|1.13|1.22|1.22|1.2|1.26|1.24|1.28|1.3|1.37|1.28|1.27|1.25|1.22|1.24|1.28|1.32|1.33|1.27|1.25|1.21|1.17|1.27|1.19|1.25|1.27|1.39|1.47|1.42|1.3|1.29|1.31|1.36|1.41|1.45|1.49|1.51|1.38|1.23|1.16|1.22|1.22|1.15|1.1|1.16|1.07|1.19|1.26|1.27|1.32|1.36|1.39|1.46|1.53|1.42|1.42|1.38|1.42|1.44|1.32|1.32|1.4|1.37|1.37|1.52|1.15|1.192|1.218|1.294|1.26|1.378|1.218|1.336|1.513|1.556|1.539|1.209|1.234|1.31|1.361|1.285|1.285|1.556|1.623|1.573|1.53|1.496|1.547|1.657|1.361|1.201|1.074|1.133|1.192|1.234|1.26|1.091|1.302|1.26|1.31|1.37|1.15|1.057|0.964|0.947|1.006|1.218|1.251|1.294|1.26|1.218|1.387|1.319|1.708|1.742|1.539|1.598|1.556|1.496|1.522|1.496|1.733|1.936|1.674|1.75|1.776|1.86|1.936|1.936|2.021|2.038|2.257|2.173|2.697|3.145|3.179|3.45|3.433|3.272|2.858|2.849|2.79|2.494|2.883|2.731|2.739|2.858|2.824|2.79|2.207|2.266|2.105|1.809|1.877|1.708|1.556|1.505|1.412|1.344|1.302|1.268|1.209|1.26|1.184|1.319|1.327|1.065|1.023|1.015|1.015|1.099|1.184|1.141|1.192|1.209|1.133|1.209|1.277|1.37|1.48|1.285|1.294|1.319|1.201|1.42|1.192|1.226|1.192|1.277|1.175|1.158|1.201|1.344|1.327|1.285|1.116|1.175|1.057|1.192|1.218|1.234|1.268|1.277|1.327|1.395|1.488|1.53|1.598|1.48|1.809|1.683|1.42|1.361|1.285|1.454|1.547|1.556|1.564|1.632|1.632
08964|25153|/equities/sprott-inc|TSX|3.19|3.28|3.22|3.28|3.17|3.45|3.61|3.75|3.75|3.53|3.49|3.41|3.44|3.02|3|3.03|3.07|2.67|2.65|2.58|2.51|2.53|2.49|2.65|2.83|2.9|2.81|2.62|2.62|2.58|2.6|2.71|2.8|2.73|2.64|2.75|2.77|2.77|2.66|2.56|2.52|2.39|2.27|2.74|2.69|2.8|2.82|3.1|3.08|3.3|3.18|3.12|3.13|3.02|3.04|2.73|2.99|3.29|3.5|3.55|3.5|3.55|3.69|3.65|3.85|4.14|4.1|4.11|4.04|3.82|3.95|3.74|3.79|3.5|3.31|3.71|3.88|4|4.3|4.3|4.49|4.48|4.57|4.77|4.74|4.75|4.91|4.4|4.23|4.43|4.35|4.5|5.01|5.03|4.8|4.8|4.81|4.95|4.9|5|5.42|5.07|5.08|4.77|5.04|4.55|4.5|4.72|4.65|5.18|6.2|6.24|6.3|6.3|6.86|7.2|6.9|7.28|7.14|6.45|6.04|5.99|6.32|5.79|5.99|5.35|6.97|7.08|6.62|7|7.19|7.53|7.3|6.97|6.97|6.55|6.5|7.02|8.38|8.28|8.49|7.97|8.13|8.79|8.48|8.32|9.08|8.6|8.17|7.39|7.61|7.33|8.18|8.6|9.08|8.37|8.59|8.99|9.23|9.21|9.23|9.28|9.11|9.15|8.83|8.87|9.15|8.9|9.25|8.65|8.67|8.7|8.66|9.6|7.98|8.06|7.85|7.45|7.2|7.05|6.96|6.68|6.67|6.32|5.65|5.79|6.04|5.54|5.05|5.16|4.35|4.03|3.87|3.85|3.63|3.8|3.65|3.4|3.39|3.46|3.3|3.42|3.67|3.56|3.52|3.7|3.73|3.67|4.1|3.95|4.12|3.9|3.78|3.91|3.88|4.29|4.5|4.49|4.3|4.31|4.45|4.25|4.28|4.45|4.73|4.93|4.77|4.5|4.49|4.6|4.59|4.83|4.38|4.1|3.9|4.2|4.34|4.31|4.11|4|3.86|4.07|4.4|4.05|3.73|3.35|3.38|3.45|3.3|3.65|3.7|3.49
08965|1055247|/equities/yamana-gold?cid=1055247|TSX|7.87|8.19|8.38|8.76|9.37|9.5|9.92|10.51|11.73|11.2|11.08|11.61|11.63|10.11|10.43|10.57|10.54|9.92|9.41|9.33|9.02|9.2|9.07|9.53|9.31|9.74|9.78|9.7|10.74|9.65|9.51|10.03|10.68|10.88|10.84|11.71|12.04|12.6|11.64|10.13|9.96|11.15|10.88|10.04|9.77|10.03|9.94|11.41|11.7|12.22|11.19|10.71|12.16|12.13|12.23|11.81|13.27|14.5|15.65|16|14.85|14.69|15.18|15.28|15.2|16.59|16.48|16.41|17.19|17.16|16.36|16.67|16.89|17.23|17.67|18.72|19.35|18.63|20.14|19|18.64|19.23|18.34|18.6|18.78|18.87|18.24|17.47|16.86|16.63|15.27|15.22|14.8|15.3|14.55|15.07|15.73|15.71|15.52|16.36|16.31|16.23|15.3|13.94|13.57|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX|42.34|44.39|44.07|44.17|42.74|43.08|41.54|41.27|39.24|41.05|39.99|40.61|38|37.36|36.04|35.01|35.25|35.72|34.57|35.25|34.84|33.9|33.75|34.13|34.37|33.66|32.6|32.21|32.89|33.34|32.87|31.76|32.02|31.98|32.35|32.01|31.72|30.72|31.09|30.99|32.27|31.78|33.9|32.68|30.76|29.26|28.99|28.82|29.36|30.5|30.69|29.99|29.52|29.18|29.19|29.16|30.87|30.63|32.15|32.44|33.11|31.64|31.63|29.97|30.62|29.77|29.88|30.52|29.56|29.41|29.76|28.02|28.58|27.47|27.5|28.22|27.58|26.9|28.11|29.45|29.31|30.63|29.86|29.83|29.93|31.82|33.23|31.13|29.6|30.66|31.16|30.55|27.59|27.77|28.79|26.41|26.58|27.31|27|27.64|28.09|28.56|31.7|29.95|31|31.71|33.31|32|31.91|31.77|33.06|33.66|35.04|35.51|36.33|38|37.38|37.75|40.84|40.22|38.98|37.91|39.15|38.15|37.77|36.1|37.66|37.77|33.96|37.07|37.68|37.73|36.58|33.66|32.94|30.2|30.77|30.23|34.2|34.15|34.93|34.84|33.1|36.33|35.25|38.58|41.54|39.77|40.36|40.43|38.26|37.99|39.34|40.75|41.56|40.88|39.41|42.3|44.51|44.41|43.63|47.28|47.23|47.78|47.81|45.15|49.7|48.35|47.25|43.2|44.15|43.08|42.39|41.53|40.6|44.35|44.7|43.03|42.24|41.88|39.6|40.49|39.76|39.41|37.13|36.69|37.66|37.97|36.77|33.9|34.26|34.18|35.42|34.52|33.75|33.47|36.44|35.4|36.63|36.42|36.81|34.94|36.71|37.96|37.26|36.54|36.61||36.3|36|39.12|39.25|38.53|39.62|39.12|35.95|36.62|37.37|37.25|35.44|36.26|35.44|34.65|34.12|34.9|35.99|37.48|38|37.31|35.66|34.38|35.2|35.36|35.3|35.09|35.1|35.11|37.22|39.23|36.48|34.21|36.26|36.11|35.1|31.75|32.23|32.5|32.11|32.29|32.38|31.96|31.5
08967|1164007|/equities/dye-durham-ltd|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08968|42839|/equities/enghouse-systems-limited|TSX|15.55|16.25|15.85|15.92|16.02|15.79|16.2|17|17.5|17.25|17.41|16.88|16.77|16.95|16.76|16.27|16.23|15.84|16.7|15.88|15.82|14.35|15.07|15.12|15|29.4|28|27.84|27.85|27.12|26.45|26.45|25.67|25.74|26.4|24.63|24.66|24.55|24.7|26.14|26.16|26.39|25.11|25.79|25|23.74|23.47|22.8|23.95|23.49|22.25|22.59|22.08|23.16|21.95|20.65|20.52|20.45|19.99|19.88|19.85|19.55|18.57|19.1|19|19.3|18.02|17.95|17.99|17.15|17.35|16.7|17.01|17.26|17.02|15.2|15.25|15.2|15.25|14.65|14.17|14.1|14.15|13.72|13.81|13.93|13.55|13.8|13.91|13.95|13.86|13.9|13.74|14|13.59|13.64|13.51|13.55|13.75|13.2|12.75|13.9|13.89|13.5|14|14.2|13.77|13.75|13.85|13.66|14|14.19|13.8|13.4|14.57|13.77|13.79|13.8|13.65|13.74|13.61|12.73|12.2|12.24|12.05|11.4|10.7|10.42|10|10.27|10.43|10.2|9.76|9.65|9.45|9.27|9.25|9|9.48|9.51|9.15|8.77|8.85|8.96|9.41|9.65|9.67|9.65|9.7|9.8|9.75|9.8|9.97|9.81|10|9.99|9.9|10.09|10.1|10.05|10|9.9|10.54|9.3|9.2|9.19|9.1|9.19|8.67|8.5|8.39|8.33|8.47|8.6|8.45|8.5|8.3|8.7|9|8.93|8.78|9.25|9.56|9|8.75|8.6|8.3|8.4|8.3|8.45|8.1|8.02|8.2|8.25|8.25|8.45|8.5|8.5|8.25|8.4|7.75|8.1|8.4|8.71|9|9.15|8.4|8.5|8.5|8.26|8.71|8.25|8.25|8.01|8|7.6|7.8|7.85|7.93|8.1|7.8|8|7.98|7.95|8.2|8.24|8.2|8.6|8.6|8.18|7.5|7.5|7.27|6.95|7.1|6.7|6.8|6.89|6.75|7.1|6.9|6.72|7|6.7|6.25|6.25|6.24|6.2|6.15|6.25|6.24|6
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|500.6|496.99|477.72|472.79|465.01|481|477.73|469.62|477.75|478.59|459.96|447.74|434|429.58|428.6|424.57|423.39|439.17|425.9|421|421.7|410.04|416.02|412.81|423.53|427.85|420|434.75|468.11|444.3|440.64|425.16|421.42|415.86|422.1|415.05|432.77|435.5|420.99|427.38|415.68|411.49|419.2|414.7|417.59|413.57|404|413.99|423|418.65|431.49|437.97|421.85|408.99|403.6|396.28|399.65|402.99|396.66|398.49|390|385.28|390.3|393.5|376.98|362.2|354.53|359.63|357.53|369.26|361.19|357|352|360.69|347.52|341.18|368.91|353.8|362.45|369|361.98|372.06|372.22|376.9|379.73|359.99|376.37|366.5|371.17|373.42|379.97|380.21|373.49|377.99|384|394.99|393.27|403.14|386.34|390.02|400.12|400.12|408.4|407.01|416.11|402.01|401|398.28|394|393.48|402.59|404|397.45|398.24|401.24|393.49|400|419.97|406.51|410.51|414.49|429.57|429.99|437.01|433.38|425.41|402.01|415.96|418.41|421.47|422.96|424|407.94|408|389.2|388.07|401.79|405.19|376|391|403|380.89|368.01|385.89|383.85|376|386.87|385.51|381|386|379.39|368.49|377.26|381.75|374.98|383.5|393.93|395|382.1|382.22|381.61|377.99|370.91|371.02|367|353.61|370.51|377|380|391.17|379.58|384|378.56|404.49|405.69|408.99|401.78|395|399.48|399.84|400.44|399|402.15|408|417.19|416|416.75|416.36|418.5|417.51|401.2|422|419.8|411.39|412|400|416.29|409.5|407.85|413.84|408.5|394.96|395.94|388.71|393.95|390.57|396.09|398.4|382.57|371.93|385|379|365.21|375|376.8|374.1|372.26|377.3|371.24|361.12|372|372.89|374.6|362.81|366.85|388.25|394.9|410|417.35|385|373|374.6|369.75|387.5|374.9|386.49|387.07|373.26|387.79|382.4|390|393|398|371|377.93|370.61|369.2|378.25|335.75|328|309|292
08970|24952|/equities/international-forest-products-ltd|TSX|17.14|17.09|16.49|15.91|15.59|17.03|16.17|16.2|16.75|17.6|17.93|17.56|17.33|15.2|15.51|15.22|14.85|14.11|13.2|13.33|13.43|12.46|12.48|12.31|11.93|11.67|12.11|11.94|11.59|11.62|11.32|11.37|11.87|12.07|12.01|12|10.8|11.4|12.05|11.96|11.87|11.5|11.49|11.5|10.72|10.23|9.84|9.54|9.66|9.52|9.9|10.82|9.8|10.4|10.39|10.03|10.03|9.66|10.41|10.47|10.54|10|9.52|9.18|9.24|8.93|8.9|8.98|8.16|8.22|8.38|8.17|8.05|7.43|7.3|7.27|6.68|6.4|6.62|6.47|6.25|6.18|6|6|5.9|5.63|5.92|5.75|5.84|5.61|5.79|5.5|5.35|5.19|5.15|5.16|5.2|5.1|4.9|4.65|4.56|4.55|4.53|4.52|4.43|4.51|4.68|4.51|4.57|4.72|4.71|5.26|5.52|5.45|5.19|4.6|4.4|4.35|4.59|4.5|4.79|4.4|4.55|4.3|4.1|3.84|3.85|3.9|3.89|3.99|4|3.93|4.04|4.03|4.14|3.74|3.99|3.9|4.3|4.18|4.28|4.17|4.16|4.3|4.75|4.82|5.05|5|5.25|5.17|4.9|4.52|4.76|5.13|5.33|5.49|5.68|5.69|5.88|5.96|6.5|6.96|7.04|6.97|6.95|6|5.7|5.77|6|5.89|6|5.9|6.1|6.18|5.75|5.6|5.22|5|4.75|4.95|4.61|4.7|4.87|5|4.98|4.8|4.2|4|3.95|4.05|3.86|3.7|3.51|3.4|3.56|4.05|4.1|4.12|4|4|4.05|4|4.19|4.65|4.74|5.35|5.15|5.39|5.39|5.33|5.51|6.02|5.7|5.61|5.26|4.7|4.77|4.6|4.37|4.64|4.9|4.5|4.34|4.42|4.47|4.85|4.67|4.69|4.75|4.79|4.6|4.95|4.65|3.79|3.55|3.55|3|2.8|3.22|3.1|2.93|2.9|2.89|2.75|2.95|2.77|2.73|2.8|2.8|2.84|2.4|2.2
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|29.57|30.67|30.85|30.92|30.42|30.73|30.41|30.88|31.2|32.61|31.87|31.85|32.6|32.93|32.23|32.4|33.35|32.22|33.37|33.19|32.51|32.24|30.08|30.69|31.34|31.9|31.8|31.69|30.39|29.56|29.59|29.62|30.3|30.63|29.15|29.29|29.18|31|31.92|30.37|30.19|30.42|30.91|30.58|28.62|28.71|28.96|29.25|31.85|32.94|31.94|30.95|31.89|31.64|31.44|31.82|32.11|32.13|32.97|32.76|35.45|35.42|34.85|34.03|34.17|33.54|32.97|31.61|32.95|33.93|33.85|33.07|32.76|33|31.02|28.83|28.62|27.74|27.38|29.25|28.15|29.85|29.04|29.25|29.41|29.72|29.93|28.03|28.14|31.08|32.35|31.47|32.12|31.39|29.79|31.62|31.67|31.49|31.48|32.51|31.13|30.41|32.06|31.89|33.57|33.84|34.97|35.08|34.84|33.37|34.21|34.46|34.98|33.28|34.5|35.83|34.93|36.44|36.47|36.39|37.56|35.58|36.62|36.44|37.32|36.75|34.41|34.06|31.92|34.01|33.95|31.8|31.53|30.13|33.47|31.91|32.13|31.49|36.3|36.83|34.87|31.78|31.34|32.07|32.02|35.79|36.19|37.42|37.51||33.67|32.34|32.56|33.89|35.18|35.88|34.14|32.55|36.15|36.85|37.18|39.18|39.1|37.41|36.71|34.6|37.46|34.52|35.18|34.39|34.94|33.66|34.3|34.25|32.79|32.68|33.7|32.33|32.6|33.35|32.8|31.34|29.77|31.15|29.74|27.9|27.16|26.5|26.56|25.78|25.37|25|24.08|23.13|23.57|23.59|23.57|23.53|23.35|21.23|21.88|20.93|22.2|23.8|23.42|23.64|23.13|22.12|22.62|23.09|24.83|25.48|25.23|25.27|26.49|24.32|25.08|24.61|23.68|23.1|23.53|22.59|22.35|22.36|22.86|24.26|22.64|21.24|20.86|19.92|20.4|19.9|19.14|19.77|19.31|19.56|18.73|19.9|19.68|18.93|18.08|18.37|18.97|17.93|16.54|17.01|17.58|18.66|18.13|18.46|18.1|16.88
08972|1123415|/equities/lightspeed-pos|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08973|1166355|/equities/nuvei|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08974|24605|/equities/onex-corp|TSX|62.54|63.13|62|62.08|60.62|61.25|61.34|61.42|61.16|62.61|59|58.91|58.9|59.04|57.4|56.4|56.76|58.46|57.2|55.88|55.55|56.4|56.92|58|57.78|57.71|56.87|55.17|54.5|54.04|54.05|52.59|54.38|52.76|52.87|51.61|50.09|51.85|53.38|52.04|49.55|48.58|49.3|49.13|48.06|47.72|47.97|47.44|46.36|49.04|49.07|49.84|48.82|49.6|48.74|48.12|48.97|47.44|48.44|47.82|47.47|47.49|46.9|45.62|45.05|44.4|43.85|43.79|43.34|43.4|41.93|41.92|42.77|41.7|40.8|40.7|40.55|39.76|40.45|40.27|40.06|39.75|39.2|39.38|38.8|39.41|39.73|39.31|38.76|39.1|38.81|38.52|38.32|38.27|37.6|39.18|39.47|39.53|39.57|39.52|39.85|38.01|39.18|38.55|38.99|39.45|38.82|37.24|36.85|37.07|36.71|36.99|37.27|36.25|36.15|36.87|36.88|36.7|35.67|35.26|35.35|33.4|33.48|33.18|32.56|32.86|33.99|35.13|32.91|32.11|33.82|34.89|33.94|33.83|34.45|32.95|32.66|30.56|33.64|33.3|34.15|32.99|32.25|33.34|32.83|35.82|37.03|37.13|37.25|37.37|35.9|35.11|35.67|36.37|37|37.51|37.31|36.96|35.5|34.2|33.34|33.72|34|33.93|32.38|34.32|34.52|34.35|34.01|34.25|33.93|32.34|32.46|32.25|30.35|30.23|30.11|29.18|29.36|28.25|28.01|28.09|28.4|30.13|29.87|30.09|29.35|29.19|28.9|28.49|28.22|29.25|29.05|28.08|28.84|27.9|28.1|27.54|26.82|25.07|25.39|25.35|25.75|25.81|26.13|25.87|26.18|26.47|27.3|27.2|29.43|29.29|29|29.25|29.15|28.16|27.74|28.15|27.46|25.35|25.45|24.81|24.28|24.7|25.49|25.06|24.72|23.6|23.9|24.49|23.44|23.25|23.55|23.57|23.31|23.4|24.41|26.01|27.36|27.53|26.24|24.76|24.61|23.32|23.6|24.38|23.47|23.62|22.75|21.15|19.5|19.49
08975|24608|/equities/open-text|TSX|25.63|27.33|27.05|25.8|24.88|25.38|25.74|27.09|26.66|27.88|28.23|28.8|28.08|27.57|27.59|27.75|24.79|24.35|24.68|24.43|24.31|23.32|23.57|22.51|22.07|22|21.91|19.17|20.34|19.27|19.5|19.16|19.46|18.75|18.41|18.41|18.1|18.34|17.6|17.32|16.87|18.36|18|18.39|18.36|17.98|17.89|18.15|18.71|17.64|17.62|17.98|17.44|16.78|16.19|14.01|14.25|14.55|15.01|14.82|15|14.85|14.11|14.03|14.46|14.47|14.53|14.92|14.87|14.61|14.31|13.83|14.06|13.74|13.68|14.27|13.7|13.34|13.07|13.19|13.18|12.72|13.28|13.18|13.55|13.7|13.87|13.75|13.25|13.26|13.51|13.55|12.17|11.57|12|12|12.38|12.75|12.44|12.12|11.98|12.22|12.62|12.21|12.59|12.62|13.93|14.22|15.19|14.87|15.25|14.47|14.67|15.01|15.15|15.45|15.05|15.08|15.09|13.37|12.67|12.34|13.04|13.06|12.98|13.13|13.92|14.27|13.72|14.51|29.9|30.7|29.89|26.21|27.52|26|27.39|26.45|27.85|27.15|27.85|27.73|27.44|25.32|29.36|32.24|32.96|32.78|32.46|30.91|29.84|28.66|28.98|31.18|31.21|30.8|30.02|29.65|28.98|31.65|30.37|29.5|30.84|28.89|27.68|27.4|28.41|28.57|28.45|28.87|27.48|24.43|23.26|23.86|23.27|22.86|23.75|23.58|23.3|22.02|22.05|21.8|22.17|22.25|22.56|23.95|24.3|23.68|24|24.07|22.9|23.34|23.61|23.65|22.6|19.86|20.23|20.34|20.98|21|20.21|19.93|19.59|20.29|21.25|21.48|22.32|22.85|23.75|21.89|21.52|24.91|24.41|23.98|23.91|24.31|24.23|25.2|25.05|25.8|24.61|24.24|24.45|21.07|21.25|21.36|20.96|21.36|21.27|20.23|20.35|20.68|19.75|19.45|20.12|20.39|20.2|20.64|20.89|20.21|20.16|20.59|21.25|18.8|18.93|19.43|20.75|21.79|20.87|20.41|21.03|20.66
08976|24680|/equities/transcanada-corp|TSX|50.54|51.17|50.71|51.3|51.35|51.29|49.92|50.33|49.48|49.3|48.74|48.95|49.77|48.56|48.42|48.44|48.61|48.03|48.21|48.45|47.91|46.27|47.06|46.85|47.12|47.51|47.23|47.2|46.96|46.02|45.33|44.13|45.55|45.72|45.37|45.55|45.91|45.75|46.51|46.65|48.17|46.43|46.77|47.14|45.59|45.28|46|46.73|45.74|47.56|50.18|50|49.47|49.09|49.14|48.76|48.51|47.92|48.5|49.61|48.89|48.88|47.81|47.54|46.8|48.73|47.99|48.77|48.91|48.47|47.28|46.55|47.1|45.51|45.86|45.98|45.36|45.05|44.8|45.2|44.4|43.95|44|45.29|44.74|44.86|45.3|45.4|44.4|45.17|45.57|44.77|45.75|44.85|44.31|43.14|43.23|42.67|42.5|42.27|42.32|42.02|42.45|41.94|43.1|42.95|43.19|43.19|42.49|42.84|42.83|43.65|43.79|43.63|43.41|42|41.99|41.67|41.5|41.48|41.81|42.5|43.71|44.53|44.45|43.75|42.36|43.05|40.79|41.57|40.81|42.37|43.48|43.75|42.17|41.52|42.54|41.52|41.3|41.7|42.25|41.61|40.02|40.96|38.46|40.14|40.61|40.43|40.73|42.35|42.13|41.27|41.56|42.95|43.16|42.72|41.24|41.4|40.71|40.08|40.07|39.59|39.55|39.2|38.65|38.91|38.55|38.49|38.01|37.84|38|36.32|37.03|37.31|36.84|37.99|38.59|38.03|37.43|37.26|36.39|35.98|36.75|37.43|37.67|38.54|38.22|38.32|38.11|38.3|37.96|38.34|38.24|38.19|36.82|36.18|36.81|36.33|36.62|36.19|36.87|35.93|36.8|36.71|36.03|35.28|34.91|34.65|35.79|35.1|35.84|37.43|37.28|37.93|37.67|37.18|37.11|36.63|35.7|34.78|34.79|34.09|34.44|34.17|34.96|34.82|35.2|36.19|35.77|36.17|34.97|34.31|33.98|33.16|32.24|32.05|33.16|33.4|33.17|33.9|32.63|33.73|33.17|31.93|32.4|32.5|31.99|31.49|31.14|30.64|30.94|31.14
08977|24603|/equities/north-west-company-inc|TSX|25.19|25.34|23.91|24.25|24.93|24.29|24.46|25.16|25.66|26.14|25.15|25.33|25.17|25.27|25.42|25.5|25.62|25.84|25.31|25.49|25.42|26.15|26.15|27|26.33|25.86|25.67|25.5|26|24.95|24.45|23.66|23.93|23.48|23.02|22.89|23.15|23.33|23.54|24.09|24.09|23.62|23.68|23.18|23.04|23.5|23.8|23.26|23|25.15|25.59|25.9|25.44|25.4|25.04|24.22|23.9|22.82|23.19|23.23|23.59|23.82|22.97|23.79|23.15|23.35|22.73|22.9|22.99|22.3|22.79|22.53|21.68|22.92|23.12|23.59|23.3|22.85|23.18|23.34|22.81|22.92|22.5|22.67|22.26|22.56|22.17|22.22|21.61|21.4|21.46|21.83|21.7|21.88|21.8|21.74|21.8|21.76|21.62|20.56|21.41|20.63|21.94|21.56|22.12|22.06|22.02|22.13|21.87|22|22.35|22.14|21.4|20.47|20.37|19.59|19.81|19.95|19.61|19.6|19.95|19.73|19.94|20.15|19.97|19.25|18.53|19.32|18.98|18.9|19.2|19.39|18.7|18.76|19.06|18.92|18.89|19.54|19.8|19.85|20.35|20.14|19.37|19.9|19.22|20.23|20.39|20.55|20.33|20.24|20.18|19.45|20.22|19.1|20.09|20.07|19.74|19.96|19.78|20.65|20.82|20.99|21.6|21.43|21.01|22.09|22.11|22.1|21.97|21.68|21.1|21.2|21.4|21.39|21.4|20.62|20.99|20.32|20.05|21.57|22.48|21.25|20.56|20.45|20.68|20.52|20.14|19.9|19.4|19.92|19.49|20.69|21.28|21.79|20.8|20.37|19.65|19.78|19.48|19.49|19.65|19.22|19.94|19.42|19.79|18.71|18.62|18|18.09|17.88|18.75|18.96|19.46|18.44|18.58|18.31|17.98|18.13|18.15|18.01|18.47|18|17.98|17.94|17.84|17.96|18.29|19|19.35|18.2|18.31|17.86|18.4|18.29|17.8|17.95|16.98|16.99|16.8|16.99|17.2|18|17.58|17.09|16.29|16.25|15.6|15.7|15.45|15.65|15.85|16.3
08978|24679|/equities/thomson-reuters-corp|TSX|38.77|39.21|38.18|38.36|37.24|38.58|37.62|38.15|37.11|37.85|38.01|38.36|37.69|40.04|40.19|40.16|41.23|40.93|40.02|40.63|40.09|38.98|39.31|39.58|39.96|40.04|40.09|39.72|36.98|36.02|35.95|35.46|36.24|35.93|35.85|35.36|34.53|35.4|36|35.64|35.76|36.27|35.8|35.3|34.41|34.33|33.66|33.68|34.46|34.51|36.38|35.52|34.77|34.3|33.79|33.23|33.07|32.33|32.96|32.99|32.88|31.61|31.32|30.51|30.8|30.76|30.85|30.96|29.87|29.27|29.03|28.55|28.76|28.38|27.74|27.35|27.31|27.43|27.89|28.06|28.29|28.3|27.55|28.25|28.42|28.8|28.54|27.81|27.98|28.68|29.65|28.93|28.36|29.28|29.02|29.29|29.03|28.97|28.53|28.1|28.99|28.03|28.72|28.38|29.52|29.41|29.27|28.65|28.25|28.02|28.84|29.57|29.18|28.47|28.72|28.53|26.99|26.66|27.19|27.8|29.23|28.56|27.7|27.23|26.93|26.7|27.32|26.83|27.49|27.95|29.76|29.41|30.06|29.01|28.78|29.17|28.4|28.55|29.37|28.25|29.41|29.54|29.21|31.29|30.7|32.86|33.77|34.21|35.62|36.22|35.49|36.27|36.06|37.08|37.92|37.41|37.79|38.12|38.37|39.09|38.04|38.24|38.01|38.02|37.39|38.07|38.24|38.41|39.12|39.56|41.5|39.39|38.4|37.95|37.32|37.25|37.83|37.15|37.26|37.25|37.8|37.44|37.77|38.22|38.96|39.51|38.87|39.08|38.46|39.16|38.92|37.98|38.05|37.26|36.81|37.03|37.86|38.45|38.97|38.86|39.01|38.35|38.22|39.4|37.92|36.99|37.25|37.21|38.94|37.75|36.61|36.92|36.85|36.68|36.89|37|37.13|37.19|36.5|36.53|37.07|36.83|35.64|35.72|33.61|34.38|34.49|33.96|33.71|33.46|34.56|34.25|33.15|33.04|33.2|34.73|34.43|34.48|34.01|35.18|35.25|36.15|36.76|36.52|34.27|34.9|34.7|35.53|37.22|34.8|34.51|34.56
08979|43109|/equities/tricon-capital-group-inc|TSX|7.85|7.66|7.56|7.44|7.65|7.94|7.98|8.15|7.99|8.28|7.97|7.71|8|7.8|8.07|7.85|7.94|8.24|7.51|7.47|7.32|7.27|7.54|7.57|7.74|7.74|7.65|7.39|7.68|7.5|7.27|6.85|6.9|7|6.46|6.15|5.92|5.95|6.23|6.43|6.45|6.23|6.38|6.54|6.37|6.29|5.85|6.28|6.45|6.66|6.6|6.84|6.9|6.54|6.4|6.2|6.72|6.54|6.7|6.93|6.97|6.87|6.83|6.77|6.79|7.03|7.25|7.06|7.06|6.84|6.5|6.39|6.5|6.22|5.92|5.83|6|5.6|5.86|5.9|5.65|5.8|5.69|5.74|5.68|5.63|5.65|5.4|5.32|5.46|5.22|5.25|5.2|5.29|4.72|4.35|4.5|4.11|4.11|4.1|4.01|4.05|4.04|4.15|4.2|4.09|4.19|4.3|4.4|4.4|4.35|4.2|4.38|4.37|4.25|4.15|4.19|4.15|3.95|4|4.3|4|3.8|4.19|4.22|4.21|4.65|4.41|4.52|4.21|3.85|3.65|3.59|3.79|3.89|3.9|4.15|4.35|4.35|4.65|5|4.51|4|4.5|4.5|4.75|5.15|5|5|4.89|4.65||5|5.1|5.14|5.1|5.1|5|5.01|5.25|5.24|5.11|5.35|5.23|5.03|5|5.07|5.06|5|5.25|4.99|4.8|4.99|4.85|5|5|4.65|4.6|4.66|4.41|4.5|4.75|5|5.15|5.15|5.01|5.15|5.5|5|5.02|5.5|5.5|5.5|5.6|5.6|5.5|5.4|5.3|5.3|5.5|5.5|5.4|5.7|5.85|5.8|5.9|6|6||||||||||||||||||||||||||||||||||||||||||||
08980|24691|/equities/westshore-terminals-invest-corp|TSX|34.24|35.6|34.72|34.39|34.2|34.41|32.95|33.51|36.33|36.43|37.74|36|34.39|34.46|35.42|35.03|35.75|35.75|35.08|34.44|34.73|34.15|36.17|34.38|34.73|34.63|33.75|34.59|33.43|32.69|31.4|31.1|30.79|30.35|30.39|29.94|29.35|28.81|28.91|28.89|28.1|28.47|28.81|28.72|29.04|28.73|28.72|28.37|28.99|29.27|29.9|29.79|29.04|28.8|28.97|28.94|28.87|28.13|28.54|28.27|28.75|28.5|27.31|26.15|27.02|28.5|28.74|28.1|28|27.87|28.88|26.95|27.9|28.5|28.9|29.61|29.24|27.61|27.7|28.05|27.44|27.19|27.09|26.85|27.99|27.7|28.12|26.5|25.05|25.92|26.05|25.45|24.67|24.94|24.88|25.4|24.8|24.62|24.46|24.65|23.29|23.76|24.59|24.54|24.81|24.51|24.78|24.6|24.71|24.69|24.25|23.82|24.47|24|24.32|24.5|24.46|24.65|24.76|24.71|24.71|24|23.21|22.88|23.26|23.5|24.55|24.08|22.19|22.83|23.9|23.89|24.13|23.35|22.68|20.91|21.97|22.35|23.57|22.89|22.91|22.59|22.02|22.3|21.17|22.36|22.89|22.95|23.6|23.86|24.89|24.09|24.18|24.98|24.94|25.1|24.66|24.34|24.23|24.61|23.46|24.65|25.06|23.92|23.21|23.77|22.5|22.45|22.92|22.84|22.56|23.54|22.75|24.49|24.07|22.98|23.45|23.68|23.75|23.39|23.05|22.84|22.33|23.89|23.4|22.56|20.99|20.69|20.5|20.72|19.63|19.76|18.87|18.39|18.02|18.15|18.25|18.65|18.87|17.86|17.99|16.94|18.19|17.8|17.11|17.03|17.12|15.96|16.2|15.6|16.9|17.2|17.35|17.08|16.25|16.69|16.3|16.35|15.98|15.73|15.6|14.92|14.19|14|14.44|14.71|14.72|14.3|14.74|14.36|14.25|13.63|13.6|13.75|13.56|13.47|12.74|12.89|12.5|12.88|11.81|13.53|13.9|13.55|12.8|12.61|12.9|12.9|13|12.35|12.32|11.2
08981|998086|/equities/canada-goose-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|7.95|8.95|8.05|7.87|7.98|8.77|9.31|10.19|10.32|10.98|11.05|10.17|9.87|10.86|10.55|10.94|9.98|9.56|8.09|7.83|7.74|6.42|6.27|6.71|6.51|6.75|6.84|8.09|8.6|8.64|8.35|7.88|8.28|9.08|10.61|11.29|10.64|10.86|10.86|10.05|9.27|9.13|9.3|9.59|10.08|11.08|14.35|14.67|14.1|14.45|14.93|15.05|15.71|15.77|15.25|14.19|13.85|14.92|15.09|15.19|15.4|13.43|13.63|13.48|14.23|16.51|13.01|17.61|15.71|13.31|11.85|11.75|10.86|13.88|11.88|11.59|11.61|9.23|8.56|8.72|7.53|7.69|7.65|8.06|7.52|6.25|7.34|7.02|6.57|6.88|7.39|8.22|6.98|7.41|6.87|7.35|8.22|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08983|24470|/equities/boardwalk-reit|TSX|63.28|61.84|62.28|61.76|61.08|60.71|59.83|59.13|58.81|58.63|59.54|59.51|59.88|60.1|58.5|58.46|58.75|60.14|60.75|58.91|58.18|58.56|58.76|59.15|59.5|59.97|57.9|59.25|59.41|59.6|56.88|56.13|57.29|56.76|56.29|56.25|56.13|56.77|55.56|56.56|56.44|58.08|60.3|59.06|58.81|58.29|55.4|59.12|62.31|61|65.03|65.1|64.44|64.95|64.28|64.58|63.35|64.35|62.49|62.07|62.2|63.21|65.17|65.83|65.96|64.69|65.74|65.33|65.02|63.36|62.67|64.32|62.26|64.93|63.62|64.46|63.7|62.59|63.19|64.31|62.92|64.04|64.83|64.49|64.99|64.12|63.2|64.34|64.34|66|66.16|63.71|64.44|64.12|63.5|60.25|58.86|58.61|58.4|58.52|59.85|59.34|60.62|61.34|59.54|58.38|58.54|58.88|59.15|57|57.1|55.62|55.26|56.38|56.3|55.44|54.44|54.84|53.19|52.07|53.2|53.7|52.13|50.44|51.4|49.97|51.65|50.45|50.38|50.26|48.69|48.75|48.94|47.54|49.06|46.68|48.18|50|51|49.65|50.03|50.16|48.4|50.39|46.56|50.07|50.26|48.45|48.8|48.29|48.01|46.96|47.78|47.61|47.75|48.34|47.61|48.58|48.2|48.93|48.69|48.23|47.99|46.53|45.81|45.53|45.2|45.51|45.86|43.68|43.91|43.96|42.19|43.42|42.08|41.25|40.9|39.95|40.35|40.99|41.28|42.17|41.65|44.16|42.85|44.24|44.26|44.17|46.04|44.09|42.89|43.91|44.5|44.63|43.07|41.65|40.66|41.38|40.8|40.94|41.76|41.25|41.3|40.5|39.71|39.1|39.84|38.9|41.68|40|41|41.55|42.04|40.58|40.11|41.35|40.2|40.9|40.76|39.42|38.7|37.1|39|37.4|37.4|37.64|36.21|37.05|37.5|34.9|36.26|37.25|37.3|37.49|37.24|36.84|36.99|36.7|37.05|37.55|36.6|36.75|37.19|37.83|35.8|37.17|35.6|34.5|35.1|33.05|32.2|32.65
08984|24777|/equities/boyd-group-income-fund|TSX|37.76|40.08|39.58|37.25|36.55|37.05|34.65|34|33.23|33.55|33.82|33.18|33.51|33.8|31.65|30.96|32.52|33.41|33.19|32.23|31.32|29.15|29.5|30.1|30.48|29.05|25.97|26.59|27.76|27.9|27.86|27.97|27.26|27.55|26.2|26.44|26.01|25.58|25.5|23.72|23.39|23.75|22.95|23|22.5|23.97|22.94|23.1|23.12|21.22|20.2|20.55|19.5|19.35|19.25|18.9|18.9|18.74|19.12|19.28|18.83|18.75|18.25|18.08|18.47|18.11|18.1|18|17.15|16.46|16.55|16.22|16.1|16.1|16.75|16.5|16.55|16.77|16.73|16.25|16.19|16|15.8|15.67|15.75|15.49|15.5|14.91|14.82|14.83|15|15.11|14.49|14.25|14.12|14.05|13.93|13.69|13.4|13.3|12.99|12.75|12.78|12.55|13.25|12|11.39|11.61|11.9|11.62|11.98|12.3|12.62|12.62|13.16|13.11|13|12.82|12.76|12.44|11.6|11.71|11.34|11.01|10.9|10.49|10.71|10.52|9.86|10.51|10.68|9.8|9.58|9.5|9.7|8.64|9.71|9.15|9.65|10.33|11.5|11.47|12.18|13.51|14.07|14.24|14.14|14|13.38|14|12.65|11.01|10.7|10.85|10.55|10.75|10.85|10.26|10.21|9.2|9.24|9.44|9.45|8.88|8.1|8.15|8.25|8.25|8.42|8.35|8.35|8.19|8.09|8.15|8.12|7.37|7.35|7.7|7.15|7.28|7.5|7.25|7|6.48|6.18|6.28|6.18|6.25|6.05|6.09|5.69|5.71|5.44|5.5|5.64|5.7|5.62|5.56|5.65|5.6|5.55|5.05|5.05|4.9|5.02|4.95|4.6|4.62|4.94|4.95|5.21|5.23|5.31|5.34|5.32|5.5|5.43|5.36|5.28|5.38|5.35|5.13|5.1|5.23|5.25|5.3|5.3|5.65|5.46|5.65|5.11|5.05|4.3|4.15|4|4|3.93|4|3.84|3.8|3.83|4.05|4.04|3.99|3.98|4.11|4|3.99|3.93|3.98|3.7|3.65
08985|985736|/equities/brookfield-business-partners|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08986|42747|/equities/brookfield-infrastructure-partners|TSX|17.55|17.08|17.11|17.34|16.95|16.97|17.18|17.34|16.7|16.25|16.47|16.37|16.53|16.1|16.25|16.28|16.41|16.85|16.41|16.57|15.7|15.64|15.88|16.15|16.65|17.01|16.53|16.25|16.32|15.71|15.28|15.1|15.53|15.04|14.67|14.72|14.78|15.06|14.92|14.91|15.12|15.08|14.99|15.19|15.31|15.21|14.39|14.54|14.4|14.92|15.66|15.81|15.34|15.36|15.46|15.3|15.34|15.16|15.37|15.3|15.61|16.1|16.21|16.04|15.78|15.79|14.78|14.83|14.35|14.29|14.31|13.74|13.62|13.36|13.24|13.39|13.44|13.13|13.32|13.57|13.41|13.36|13.24|13.51|13.97|13.43|13.51|13.62|13.32|14.04|14.2|13.96|13.45|13.5|13.36|13.29|13.59|13.55|13.02|13.36|13.34|12.94|12.82|12.32|12.3|12.3|12.41|12.05|12.06|12.17|12.49|12.1|12.17|12.16|11.6|11.89|11.65|11.44|11.24|11.42|11.52|11.59|11.65|11.17|10.8|10.69|10.49|10.41|10.51|10.39|10.54|10.27|9.93|10.15|10.06|10.02|10.14|10.45|10.54|10.31|10.28|10.23|10.23|10.15|9.93|9.53|9.73|9.76|9.77|9.57|9.71|9.26|9.53|9.45|9.66|9.45|9.38|9.26|8.8|8.84|8.91|8.59|8.61|8.73|8.64|8.57|8.86|8.79|9.2|8.88|8.82|8.56|8.54|8.52|8.61|8.28|8.5|8.31|8.19|8.62|8.82|8.78|8.82|8.92|8.59|8.44|8.36|8.25|7.95|7.65|7.62|7.49|7.28|7.25|7.13|6.88|6.97|7.08|7.25|7.16|6.91|6.78|6.64|6.94|6.81|6.45|6.52|6.5|6.96|6.83|7.1|7.12|7.04|7.05|7.18|7.1|7.21|7.02|6.97|6.86|7|6.94|6.83|6.78|6.81|6.81|6.92|6.98|6.71|6.68|6.48|6.51|6.54|6.7|6.32|6.24|6.22|7.33|7.43|7.13|6.86|7.72|7.14|7.14||||||||
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08989|24482|/equities/canadian-apartment-properties-reit|TSX|21.15|21.08|21.16|21.37|21.24|21.01|21.16|21|20.8|20.82|21.87|21.67|21.52|21.4|21.19|21.07|21.06|21.53|21.34|20.77|20.91|20.75|20.63|20.5|20.77|21.18|20.93|21.54|21.67|21.87|20.46|20.12|20.52|20.44|20.51|20.47|20.6|20.76|20.41|21.68|20.99|21.77|22.31|22.4|22.24|22.65|21.59|22.94|23.92|24.63|25.15|25.17|25.61|26|25.28|24.8|24.89|24.65|25.22|25.13|25.28|25.4|25.34|25.7|25.33|25.48|25.6|25.72|25.75|24.96|24.44|24.72|24.59|24.5|23.99|23.94|23.86|23.74|24.02|24.24|24.28|23.49|23.62|23.92|24.87|23.9|23.5|24.35|24.8|26|25.75|24.62|24.78|25.01|25.15|24.72|24|23.78|23.56|23.19|23.67|23.72|23.98|22.83|23.11|23.27|23.01|23.35|23.38|22.51|22.51|21.69|22.2|22.74|23.2|22.57|22.4|22.74|23.66|22.59|22.99|22.32|22.25|22.31|22.28|22.5|21.21|21.07|20.83|20.61|20.54|20.25|20.24|20.1|20.18|20.5|21.1|21.19|21.25|20.35|20.19|20.95|20.02|19.8|18.9|19.59|20.65|19.6|19.48|19.34|19.53|18.96|18.66|19.45|19.58|19.85|19.29|19.25|19.05|18.74|18.88|18.84|19.01|18.87|18.37|18.46|18.84|18.65|18.9|18.04|17.4|17.79|17.26|17.8|17.33|17.14|17.31|17.15|16.9|17.15|17.26|17.69|16.97|16.87|17.43|17.83|17.17|17.64|17.16|16.92|16.05|16.65|16.83|16.4|16.19|16.39|15.8|15.08|15.69|15.28|15.46|15.17|15.31|15.16|15.5|15.03|15.13|14.76|14.88|13.66|14.3|14.65|14.44|14.33|14.48|14.54|14.01|14.37|14.2|14.28|14.08|14.36|14.64|14.23|14.3|14.3|14.38|14.06|13.82|13.76|13.16|13.04|13.11|13.4|13.34|13.65|13.48|14.08|14.69|14.84|14.23|14.3|13.9|13.67|13.27|13.41|13.3|13.21|13.34|13.22|13.45|13.52
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|64.13|64.01|63.73|62.45|60.02|61.42|61.43|62.13|61.98|62.19|62.56|61.98|61.87|60.66|59.61|57.93|58.58|59.39|60.08|60.65|59.87|58.1|60.21|59.76|59.44|58.67|58.45|57.93|57.59|54.92|54.74|53.01|52.35|52.04|50.64|50.16|49.39|50.59|50.78|50.77|52.18|51.62|52.77|52.47|51.73|51.2|49.68|49.94|50.93|52.6|52.26|52.84|51.23|49.78|48.76|49.24|49.55|49.17|51.05|49.75|51|51.69|51.94|50.02|50.3|48.91|47.85|47.77|47.26|46.38|45.28|44.98|45.3|44.77|45.34|44.67|43.68|42.53|43.19|43.52|43.27|43.84|43.58|44.13|43.49|43.01|45.48|45.05|45.1|45.44|45.77|44.88|44.5|44.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08991|24501|/equities/canadian-pacific?cid=24501|TSX|34.68|34.65|34.24|32.64|31.6|33.35|32.73|33.72|34|34.64|34.75|34.75|33.97|33.54|33.77|31.38|32.79|33.41|31.89|32.29|32.42|31.89|32.85|32.38|31.81|31.17|30.41|30.34|30.01|27.07|26.82|25.8|25.82|26.04|25.55|25.21|24.77|25.74|25.22|25.26|26.06|26.14|26.74|26.35|25.44|25.51|24.82|25.16|25.83|27.57|27.63|28.48|26.01|25.44|25.13|24.84|25.12|24.56|26.51|25.87|25.88|25.95|25.38|24.14|23.93|22.75|23.16|22.53|21.83|21.94|21.22|20.1|20.2|19.75|19.54|18.54|18.5|18.04|18.02|18.74|18.36|17.68|17.4|17.4|16.32|16.01|17.04|16.51|16.3|16.68|17|16.81|16.5|16.64|15.1|15.07|15.01|14.94|14.9|14.68|14.71|14.74|15.43|14.82|14.68|14.92|15.34|15.29|15.13|15|15.14|15.46|15.45|15.05|14.87|15.05|14.77|14.98|14.69|14.3|14.31|14.15|13.82|13.8|13.3|12.81|12.95|12.46|11.62|12.19|12.54|12.5|12.76|11.76|10.88|10.45|10.1|9.72|10.54|10.32|10.92|11.04|10.75|11.82|11.63|12.2|11.82|11.8|12.02|12.03|11.5|11.83|11.88|12.07|12.21|12.02|11.95|12.61|12.55|11.95|12.09|12.06|12.46|12.35|12.69|12.61|12.87|13.1|13.51|13.45|13.22|13.44|13.34|13.39|13.05|12.92|13.06|13.09|12.96|13.24|13.22|13.3|12.96|13.13|13.3|13.42|13.21|13.04|12.46|12.81|12.74|12.69|12.92|12.48|11.9|11.96|12.45|12.28|12.2|11.87|11.62|11.35|11.66|12.29|11.9|11.61|11.58|11.26|11.83|11.29|11.98|11.88|11.68|11.56|11.55|11.14|11.02|11.27|11.32|10.16|10.38|10.3|10.06|10.1|10.75|10.85|11.43|11.36|11.49|11.14|11.33|10.71|10.29|10.55|10.27|10.06|9.38|9.84|9.88|9.98|9.73|10.03|10.49|10.6|10.56|10.94|10.36|10.6|10.18|9.58|8.76|8.24
08992|42784|/equities/choice-properties-reit|TSX|10.65|10.59|10.61|10.72|10.56|10.66|10.7|10.54|10.57|10.62|10.49|10.44|10.45|10.43|10.43|10.46|10.46|10.79|10.66|10.39|10.47|10.3|10.4|10.52|10.47|10.3|10.18|10.15|10.18|10.15|9.95|9.9|10.1|10.3|9.95|10.25|10.39|10.27|10.27|10.5|10.25|10.39|10.47|10.05|10|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08993|24822|/equities/crombie-reit|TSX|13.57|13.35|13.42|13.42|13.32|13.29|13.18|13.01|13.24|13.39|13.59|13.45|13.31|13.24|13.32|13.09|13.36|13.76|13.66|13.57|13.64|13.29|13.31|13.33|13.21|13.35|13.12|13.4|13.3|13.22|12.82|12.67|12.8|13.04|12.81|12.71|12.76|12.81|12.85|13.43|13.4|13.42|13.45|13.55|13.29|13.7|13.56|14.6|14.66|15.44|15.36|15.28|15.45|15.83|15.27|15.04|15.16|14.74|14.8|14.72|14.88|14.68|14.73|14.66|14.71|14.59|14.73|14.85|14.81|14.77|14.83|14.67|14.62|14.77|14.9|14.85|14.95|14.7|14.9|15.14|15.17|15.01|15.1|15.3|15.21|15.05|15.15|15.32|15|15.19|15.2|15.14|15.04|14.98|15.16|14.87|14.8|14.7|14.41|14.35|14.4|14.34|14.52|14.25|14.51|14.16|14.26|13.99|14.22|13.88|14|14.02|14.2|14.51|14.41|14.4|14.12|14.35|14.26|14.26|14.28|13.89|13.98|14.02|13.91|13.08|13.6|13.26|13.08|13.15|12.99|13.4|13.3|13|12.89|12.65|12.8|12.98|13.27|12.8|12.8|12.89|12.77|12.71|12.22|13|13.39|13.36|13.3|13.2|13.19|13.2|12.97|13.04|13.05|13.15|13.17|13.12|13.03|12.89|12.72|12.67|12.81|12.89|12.69|12.41|12.96|12.85|13.22|12.97|12.88|12.92|12.7|12.8|12.55|12.75|12.72|12.25|12.6|12.83|12.68|12.42|12.09|12.85|12.79|12.72|12.77|12.48|12.76|12.58|12.84|12.1|11.86|11.52|11.39|11.26|11.25|11.28|11.45|11.43|11.15|11|11.42|11.59|11.24|11.12|11.4|11.4|11.55|11.36|11.8|12.04|11.95|11.65|12|11.98|11.69|11.69|11.32|11.4|11.05|11|11.31|11.35|11.38|11.14|10.7|10.85|10.77|10.35|10.09|10.01|10.2|10.25|10.3|10.5|10.51|10.63|10.73|10.5|10|10.25|9.85|9.3|9.14|9.18|9.25|9.25|9.25|9.18|8.68|8.63
08994|24527|/equities/eldorado-gold-corp.|TSX|32.5|34.05|32.75|31.8|32.3|32.75|31.95|35.05|40.6|37.95|36.75|39.8|39.15|35.3|35.4|36.65|36.6|32.65|31.2|30.5|29.2|29.85|29.55|31.9|31.2|34.25|33.75|34.2|36.35|6.27|6|6.57|6.86|7.15|7.28|8.77|8.97|9.66|9.38|8.14|7.66|8.3|7.4|6.74|6.35|6.51|6.54|7.42|7.99|8.38|7.53|6.91|7.65|7.58|7.49|7.23|7.65|8.31|9.71|9.99|9.63|9.78|10.23|9.8|10.1|11.27|11.32|11.55|12.7|12.87|12.52|12.49|12.69|13.29|13.41|14.35|15.38|14.12|14.92|14.2|13.91|14.26|13.75|14.57|14.99|15.17|15.29|14.37|13.09|12.88|11.71|11.38|10.88|11.1|10.44|10.92|12.42|12.54|12.69|13.23|12.1|11.89|11.99|11.12|11.49|13.15|14.09|13.85|14.4|12.75|13.7|13.41|13.45|14.13|14.63|15.05|13.49|13.53|14.64|15.07|13.75|14.31|14.8|14.02|14.59|15.39|16.74|17.72|17|17.62|19.51|19.19|19.49|17.17|17.41|17.16|18.05|17.81|19.61|21.38|20.53|19.15|19.21|18.93|16.95|16.45|17.49|17.01|15.38|14.23|13.89|13.33|13.78|14.54|15.66|15.28|14.65|15.46|17.61|17.24|17.32|17.29|15.32|15.98|15.61|15.02|16.13|16.22|17.18|16.14|16.47|16.46|15.85|16.93|17.06|18.5|18.33|18.45|18.09|18.81|17.07|17.38|17.94|18.86|17.27|17.27|18.42|18.78|18.81|18.7|20.18|19.66|19.89|20.67|19.34|18.37|17.7|16.7|16.9|16.76|17.77|17.94|19.03|18.66|17.89|17.84|17.92|16.58|18.33|16.74|15.6|14.22|13.76|14.22|12.63|12.45|12.91|13.58|13.63|13.29|13.35|13.31|13.23|12.7|14.03|14.8|15.31|14.92|14.82|14.33|14.02|14.25|14.17|14.4|13.93|13.3|12.06|12.53|12.48|12.55|11.43|11.69|12.21|12.85|12.22|11.54|11.88|12.04|11.56|10.83|9.98|10.28
08995|24534|/equities/first-capital-realty-inc|TSX|18.47|18.18|17.79|17.92|17.55|17.55|17.53|17.7|17.71|17.79|17.76|17.65|17.33|17.35|17.49|17.45|17.4|17.63|17.59|17.51|17.51|17.44|17.57|17.54|17.68|17.56|17.11|17.91|17.94|17.7|16.99|16.9|16.95|17|16.78|16.64|16.81|17|17.15|17.26|17.08|17.4|17.79|17.74|17.8|17.85|17.96|18.43|18.65|19.34|19.83|19.71|19.35|19.42|19.16|19|18.84|18.94|18.95|19.1|19.23|19.04|19|19.21|19.35|19.12|19.07|19.16|19|18.9|18.89|18.82|18.95|18.84|18.8|18.45|18.67|18.3|18.22|18.5|18.17|18.33|18.42|18.49|18.79|18.91|18.84|19.49|19.25|19.23|19.21|18.89|18.76|18.46|18.63|18.28|18.3|18.35|18.66|18.19|18.53|18|18.18|18.15|18.55|18.55|18.47|18.35|17.85|17.8|17.85|17.76|17.82|17.87|17.94|17.79|18.01|18.14|18.38|17.69|17.75|17.55|17.67|17.3|17.33|17.51|17.41|17.26|16.69|16.62|16.47|16.74|16.35|16.37|16.29|16.04|17|16.99|17.24|16.54|16.81|16.15|15.53|16.39|16.15|16.82|16.74|16.32|16.49|16.48|16.59|16.67|16.8|16.78|16.9|16.73|16.53|16.45|16.46|16.54|16.2|16.26|16.19|15.93|15.9|15.64|15.88|15.85|15.88|15.59|15.39|15.46|15.42|15.48|15.03|15.11|15.21|15.05|15.15|15.33|15.55|15.18|15.05|15.26|15.27|15.51|15.28|15.63|15.49|15.26|15.23|14.83|14.7|14.49|14.19|14.26|14.25|14.1|14.19|13.76|13.7|13.6|13.8|13.8|14.72|14.48||13.36|13.89|13.43|14.06|14.11|13.85|13.81|13.81|13.7|13.76|13.75|13.43|13.11|12.94|13.03|13.45|13.52|13.4|13.47|13.34|13.54|13.47|14.21|13.12|12.71|12.43|12.39|12.12|11.97|12.3|12.41|12.66|12.62|12.14|11.91|11.91|11.81|12.06|12.06|11.93|10.94|10.91|10.75|10.75|10.49
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|52.68|53.45|52.98|52.01|51.67|51.4|51.43|51.02|51.07|50.7|49.82|48.65|47.71|45.89|45.55|45.82|45.99|46.21|46.47|47.11|46.42|45.29|46.7|45.21|46.31|45.97|44.74|45.07|45.96|46.25|45.12|44.34|45.49|44.55|44.67|44.44|43.98|43.43|43.18|41.72|43.04|43.25|43.94|43.56|41.26|40.15|39.76|39.51|39.76|40.49|40.05|40.06|39.46|40.02|39.98|38.84|40.09|40.15|41.52|42.61|43.44|43.72|43.05|42.92|42.39|43.05|43.91|45.08|43.61|43.85|43.05|42.38|43|42.4|42.75|42.35|43.45|43.44|44.97|45.3|44.2|45.23|44.62|45.13|45.25|45.99|47.39|46.93|45.01|46.42|46.22|44.71|43.6|43.64|43.69|42.38|42.79|42.59|40.8|43.87|42.92|40.41|41.66|41.08|43.21|44.54|45.42|44.87|43.65|43.77|45.32|45.44|46|45.97|46.89|48.8|48.02|47.29|47.37|47.01|47.19|45.25|46.58|45.39|44.54|42.86|44.19|43.32|39.35|42.87|42.4|42.1|42.39|41.03|40.55|38.1|37.64|36.5|37.72|37.98|39.33|38.54|38.85|41.52|39.47|42|44.2|44.23|45.71|44.92|43.16|44.12|44.95|46.34|47.88|46.6|45.15|46.65|50|50.62|49.65|52.67|50.65|50.15|50.08|49.75|52.46|50.2|48.12|44.88|45.19|42.7|41.91|42.65|39.76|40.58|40|38.63|37.72|37.05|37.68|37.76|38.47|38.76|39.22|39.12|39.48|39.69|38.86|38.45|39.1|39.45|39.56|39.12|38.88|39.15|40.15|40.22|40.86|39.87|38.82|38.73|40.52|40.67|40.54|40|39.95|40|41.51|40.1|42.65|43.03|41.39|41.72|40.72|38.69|38.88|39.88|39.44|38.75|40.1|39.44|38.39|38.44|39.08|40.64|40.61|40.66|40.45|39.73|39.15|39.4|40.63|40.49|40.7|40.59|40.7|43.03|43.8|41.74|40.23|40.86|40.46|41.62|39.55|39.69|39.84|40|40.59|43.15|43.71|43.6
08998|40490|/equities/interrent-reit|TSX|5.65|5.6|5.64|5.64|5.6|5.67|5.56|5.57|5.57|5.51|5.7|5.56|5.54|5.37|5.38|5.4|5.32|5.6|5.4|5.22|5.26|5.4|5.5|5.51|5.51|5.24|5.41|5.69|5.94|5.65|5.49|5.3|5.41|5.47|5.15|5.14|5.03|5.09|5.18|5.3|5.62|5.75|5.72|5.81|5.75|5.77|5.51|5.9|5.89|6.37|6.49|6.42|6.37|6.43|6.15|6.22|6.31|6.19|6.29|6.2|6.35|6.42|6.5|6.63|6.15|6.1|6.05|6.04|5.52|5.3|5.08|5.21|5.23|5.27|5.24|5.22|5.2|5.16|5.29|5.5|5.56|5.32|5.28|5.34|5.49|5.5|5.49|5.3|5.51|5.84|5.64|5.4|5.46|5.24|4.83|4.57|4.4|4.21|4.34|4.41|4.44|4.44|4.08|4.37|4.34|4.25|4.18|3.84|3.96|3.8|3.81|3.78|4.12|4|3.95|3.82|3.85|3.72|3.75|3.77|3.5|3.45|3.38|3.18|3.14|3.2|3.18|3.15|3.13|3.16|2.81|2.65|2.53|2.46|2.51|2.59|2.66|2.86|2.6|2.53|2.41|2.32|2.28|2.19|2.1|2.2|2.06|2|2.18|2.06|2.16|2.1|2.1|1.81|1.77|1.75|1.8|1.81|1.78|1.85|1.78|1.82|1.77|1.61|1.63|1.49|1.51|1.5|1.5|1.5|1.46|1.5|1.47|1.46|1.48|1.48|1.46|1.48|1.53|1.52|1.54|1.5|1.45|1.56|1.5|1.51|1.55|1.55|1.5|1.5|1.43|1.48|1.45|1.42|1.45|1.45|1.48|1.4|1.39|1.37|1.31|1.3|1.35|1.38|1.42|1.5|1.39|1.39|1.42|1.44|1.46|1.49|1.48|1.46|1.5|1.5|1.54|1.48|1.5|1.55|1.55|1.47|1.45|1.41|1.54|1.56|1.59|1.5|1.55|1.55|1.55|1.65|1.59|1.6|1.59|1.7|1.66|1.93|1.88|1.89|1.82|1.84|1.95|1.75|1.72|1.58|1.8|2|1.53|1.5|1.5|1.45
08999|24969|/equities/killam-properties-inc|TSX|10.29|10.58|10.39|10.34|10.15|10.22|10.15|10.06|10.12|10.32|10.36|10.55|10.81|10.74|10.58|10.43|10.26|10.38|10.45|10.3|10.1|10.1|10.52|10.69|10.85|10.86|10.74|10.96|11.1|11.14|10.75|10.86|10.85|10.67|10.6|10.25|10.12|10.23|9.96|10.33|10.31|10.85|10.97|10.88|10.75|10.7|10.7|11.02|11.59|12.12|12.3|12.3|12.29|12.69|12.38|12.2|12.2|11.95|12|12.1|12.28|12.34|12.79|12.98|12.94|13.12|13.07|12.66|12.52|12.6|12.54|12.54|12.56|12.04|11.93|12.02|12.14|12.1|12.57|12.82|12.94|12.93|12.81|12.81|13.05|12.86|12.73|13.02|12.97|13.23|13.2|13.12|13.06|13.09|13.2|13.2|13.15|13.13|12.68|12.49|12.48|12.83|12.93|12.83|13.28|13.12|13.26|12.59|12.54|12.38|12.27|12.66|12.7|12.55|12.68|12.27|12.33|11.9|11.86|12.04|12.46|11.96|11.74|11.57|11.36|11.54|10.99|10.82|10.67|10.76|10.71|10.84|10.8|10.45|10.19|10|10.7|10.5|10.48|10.6|10.49|10.59|10.45|10.59|10.15|10.9|11.4|10.9|10.96|10.78|10.7|10.5|10.29|10.67|10.7|10.57|10.63|10.83|10.9|10.84|10.64|10.65|10.36|10.48|10.44|10.37|10.5|10.33|10.39|10.26|10.32|10.28|10.22|10.5|10.52|10.45|10.4|10.18|10.11|10.57|10.45|10.3|10.01|10.27|9.79|9.97|9.98|10.14|9.77|9.6|9.55|9.7|9.5|9.07|9.07|8.9|8.9|8.8|8.92|8.65|8.43|8.44|8.58|8.62|8.41|8.4|8.28|8.03|8.49|8.42|8.53|8.63|8.5|8.54|8.27|8.41|8.29|8.21|8.25|8.19|8.13|8.2|8.2|8.35|8.32|8.4|8.35|8.8|8.75|9.5|8.17|8.14|7.95|7.9|7.57|7.73|7.35|7.25|7.1|6.98|6.91|6.91|6.75|6.7|6.77|7.05|6.8|6.63|6.95|6.7|6.4|5.88
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|20.31|20.99|20.43|20.66|20.14|21.25|21.02|21.5|20.75|21.3|21.01|21.35|21.41|20.22|20.55|20.86|21.91|22.09|20.88|21.01|20.69|19.65|20.34|20.48|20.37|19.51|19.72|18.52|18.07|18|17.7|17.17|17.38|17.03|17.62|17.7|17.27|17.45|17.66|17.73|18.58|18.3|18.25|17.96|17.3|16.83|16.72|15.73|16.31|16.42|15.95|16.11|15.56|15.61|14.57|14.24|14.33|14.1|14.96|15.21|15.48|15.51|15.23|15.15|15.52|14.84|14.44|14.8|14.3|14.18|14.02|13.39|13.5|12.95|12.93|12.78|12.43|11.93|12.18|12.56|12.3|12.34|11.85|12.32|11.85|11.77|12.64|11.75|11.04|10.96|11.34|10.96|10.77|10.8|10.67|10.88|10.9|11.09|10.86|10.74|10.82|10.51|11.23|10.99|12.36|12.65|13.64|13.32|12.94|13.14|13.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09001|25045|/equities/northwest-healthcare-prop-reit|TSX|10.07|10.02|10.11|10.15|9.93|9.73|9.58|9.55|9.74|10.08|10.26|10.17|10.2|10.33|10.35|10.31|10.42|10.68|10.43|10.21|10.21|10.11|10.32|10.55|10.18|10.25|10.49|10.98|11.25|11.2|10.97|11.1|11.01|11.02|10.55|10.45|10.82|10.69|10.56|10.86|10.78|11.33|11.38|11.35|11.3|11.47|10.92|11.33|12.07|12.45|12.57|12.81|12.85|13.21|12.8|12.9|13|12.8|12.73|12.87|12.51|12.84|12.88|13.6|13.24|13.26|13.54|13.4|12.94|12.55|12.55|12.5|12.45|12.53|12.63|12.64|12.7|12.1|12.7|13.04|13.05|12.98|13.04|13.06|13.08|13.2|13.19|13.24|13.03|13.12|13.13|13.42|13.33|13.54|13.48|13.13|13.14|13.1|13.15|12.95|13.14|12.9|12.88|12.45|12.57|12.94|12.78|12.71|12.5|12.28|12.25|12.11|12.07|12.39|12.22|12.25|12.27|12.22|12.31|12.16|12.14|11.58|11.75|11.49|11.55|11.01|11.15|11.25|11.32|11.34|11.3|11.25|11.4|11.4|11.33|11.1|11.4|11.48|11.84|11.6|11.4|11.63|11.12|11.51|11.2|11.75|11.98|11.9|12|12.05|12.19|12.45|11.9|12.04|12|12.07|12.15|12.3|12.15|12|11.94|11.9|11.9|11.82|11.78|11.74|11.7|11.76|12.07|12.04|12.11|11.97|11.94|12.17|11.75|11.69|11.55|11.49|11.5|11.45|11.5|11.55|11.49|11.55|11.55|11.57|11.58|11.68|11.6|11.5|11.4|11.45|11.5|11.5|11.43|11.85|11.99|11.45|11.2|11.2|10.98|11|11.09|10.96|10.85|10.54|10.38|10.49|10.92|10.74|11|11.15|11.35|11.08|10.47|10.16||||||||||||||||||||||||||||||||||||
09002|941685|/equities/osisko-gold-ro|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09003|24624|/equities/pembina-pipeline-corp|TSX|44.07|42.83|41.97|43.01|42.04|41.93|41.83|40.2|39.36|39.5|39.91|39.91|39.49|39|38.23|37.83|38.11|37.5|37.13|37.18|36.87|34.06|34.3|33.75|34.4|34.33|34.29|34.08|34.53|33.68|33.41|33.35|34.09|33.2|32.15|32.03|32.68|32.11|32.53|31.59|32.45|32.22|32.6|33.66|32.24|32.18|31.95|32.75|32.53|32.42|34.57|34.95|34.36|32.57|32.24|31.78|31.74|31.35|32.1|31.18|30.7|31.26|28.95|29.35|29.17|29.25|29.12|29.3|29.13|29.36|28.68|28.25|28.35|28.68|27.7|28.13|28.1|27.32|27.37|27.99|27.71|28.03|27.51|28|27.6|27.46|27.69|26.72|26.72|27.7|27.5|26.14|26.34|26.97|27.48|26.54|26.45|26.02|26.42|26.76|27.16|26.8|29.21|29.89|30.41|30.69|29.9|29.09|29.48|29.63|28.18|27.61|28.23|28.11|27.68|28.36|28.79|28.92|27.83|26.5|27.15|27.9|29.83|29.66|30.09|30.27|30.6|29.5|28.5|28.69|27.66|27.54|26.71|26.1|25.62|24.91|25.65|24.57|25.2|25.01|25.35|25.36|25.05|26.22|24.81|25.24|25.42|25.46|25.57|25.39|24.77|24.01|24.46|24.63|24.48|23.69|23.4|23.31|23.05|23.01|22.92|22.53|22.86|22.4|22.04|21.89|21.76|21.86|22.06|22.14|22.36|22.1|21.34|22.18|21.71|21.6|21.83|21.75|21.27|21.12|21.25|21.97|20.83|20.63|22.05|21.92|21.79|21.35|20.6|20.1|19.34|19.25|19.18|19.25|19.2|19.44|18.66|18.58|18.95|18.1|18.13|17.86|17.76|17.74|17.55|17.25|17.43|17.3|18.27|17.94|18.26|18.05|17.67|17.5|17.54|17.26|17.36|17.17|17.56|18.05|18.32|18.02|17.6|17.35|17.6|17.74|17.6|17.52|17.69|17.13|16.48|16.8|16.49|16.59|16.06|15.8|15.62|16.06|15.45|15.23|15.23|15.3|15.38|15.24|15.14|15.64|15.25|15.35|15.16|15.1|14.96|15.51
09004|24468|/equities/primo-water-corp?cid=24468|TSX|7.92|9.02|9.08|8.93|8.82|9.2|9.33|8.94|8.9|8.92|9|9.22|8.83|8.84|8.76|8.55|8.73|8.89|8.48|8.65|8.51|8.68|9.09|8.85|9.04|8.65|8.6|8.97|8.45|8.25|7.99|7.81|8.13|8.3|8.3|8.33|8.44|8.39|8.38|8.64|8.99|8.77|8.69|8.65|8.32|8.22|7.94|8.12|8.21|8.49|8.79|9.15|8.95|9.11|11.32|11.01|10.57|10.27|10.26|10.14|9.84|9.77|9.75|9.57|9.03|8.98|9.06|8.86|8.69|8.48|8.48|7.9|8.03|8.01|8.21|8.52|8.64|8.32|8.05|7.94|7.7|8.05|8.24|7.86|7.77|7.99|7.92|8.11|8.14|8.42|8.42|8.18|8.58|8.54|8.26|8.3|8.58|8.32|8.08|8.41|8.06|7.75|7.79|7.35|7.45|7.14|6.43|6.53|6.5|6.47|6.58|6.54|6.48|6.39|6.44|6.65|6.48|6.97|7.02|7.05|6.61|6.29|6.45|6.4|6.64|6.5|6.56|6.58|6.24|6.39|7.02|7.38|7.11|7.39|7.4|7.16|7.19|7.23|7.45|7.59|7.68|7.33|7.09|7.72|7.66|7.92|7.83|8|8.06|8.09|8.15|7.65|7.63|8.29|8.44|8.33|8.07|8.28|8.43|8.21|8.21|8.25|8.38|8.32|8.22|8.25|8.26|8.46|8.62|8.04|8.11|7.94|7.94|8.89|8.69|8.95|8.87|8.42|8.27|8.42|8.3|8.16|7.97|8.38|8.39|8.38|7.8|7.76|8.03|8.53|7.85|7.58|7.34|7.29|6.89|6.6|5.9|6.16|6.41|6.58|6.05|6.04|6.55|7.39|8|7.71|7.73|7.79|8.35|8.07|8.5|8.64|8.2|8|7.96|7.95|7.58|7.44|7.17|7.57|7.99|8.05|7.79|8.67|8.72|8.7|8.6|8.66|8.8|9.15|9.16|8.61|8.9|8.99|9.46|9.7|8.56|8.51|8.7|8.29|7.9|8.22|8.41|8.22|7.55|7.23|6.51|6.85|6.69|5.98|8.31|7.85
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|25.08|27.58|26.44|26.47|26.34|26.75|26.6|26.51|24.85|24.75|25.77|24.86|24.73|25.03|25.6|25.4|25.82|25.55|24.86|24.17|23.8|23.28|21.63|21.76|21.48|21.89|20.99|20.43|20.53|19.68|19.14|20.73|20.89|21.16|20.6|19.62|19.44|19.69|19.56|20.09|19.31|19.3|19.91|19.78|20.67|20.16|20.88|21.15|21.79|21.4|21.13|21.1|20.64|19.81|19.76|19.67|20.2|20.15|22.12|21.56|22|21.55|23.5|22.98|22.55|21.39|21.75|21.92|21.29|20.88|20.88|20.66|21|21|21.02|22.72|21.8|21.18|21.45|21.61|20.79|20.55|20.26|19.86|18.91|19.02|19.12|18.34|18.37|19.39|19.25|18.96|19.07|21.72|20.88|21.8|22|21.82|20.1|20.62|20.42|20.26|20.61|20.31|20.61|21.45|20.65|20.83|20.96|22.44|23.76|23.36|23.63|23.31|23.67|25.82|25.31|24.08|24.42|23.32|23.57|21.79|21.85|22.4|22.58|20.97|20.28|20.99|19.85|21.45|20.75|20.93|21.45|19.07|18.85|19.57|21.26|21.22|21.17|21.3|21.36|22.48|21.17|22.91|23.5|26.24|26.34|27.12|27.21|26.56|25.21|24.3|25.11|25.86|26.88|26.6|27|27.58|29.66|27.55|26.89|26.43|27.54|25.25|25.42|23.74|24.61|24.83|26|25.54|24.89|24.9|23.93|25.21|23.99|22.92|21.8|21.26|20.58|20.2|20.12|20.31|20.21|21.03|21.67|21.42|21.11|21.48|21.83|19.66|19.81|19.84|19.8|18.85|18.94|18.28|18.51|19.15|19.11|19.34|20.9|20.03|19.64|20.9|21.78|21|21.52|21.48|21.98|21.61|23.91|23.08|22.85|21.6|22.16|22.44|22.35|21.96|22.6|22.07|20.39|21.31|22.08|22.48|22.51|23.34|23.33|23.69|24.09|24.67|25.15|25.46|25.53|25.96|26.4|26.35|23.83|24.81|24.51|25.1|24.89|26.81|26.87|26.51|26.18|27.93|27.18|27.28|28|25.8|26.65|26.53
09006|24514|/equities/calloway-reit|TSX|26.89|26.53|26.95|26.9|25.99|25.15|25.42|25.45|25.8|25.53|25.85|25.8|25.77|25.34|24.85|24.65|24.74|25.72|25.1|24.72|24.92|24.55|24.61|25.17|25.43|25.4|24.83|25.27|25.55|25.29|24.29|24.05|24.23|24.67|24.69|24.23|24.35|24.99|24.86|25.06|24.76|25.43|26.09|26.4|25.45|25.71|24.65|25.55|27.05|28.11|29.28|29.23|29.84|30.18|29.72|28.95|29.2|29.65|29.28|29.29|29.37|29.45|29.09|29.08|29.03|29|29.61|30.02|29.71|29.49|29.22|28.72|28.25|28.28|28.5|28.3|28.43|28.49|28.83|29.12|28.95|28.66|28.58|28.88|29.87|29.46|28.81|29.6|29.3|30.51|30.85|30.21|29.9|30.05|29.79|28.65|28.43|28|28.19|27.22|28.48|28.63|28.67|28.42|28.19|27.86|27.6|27.25|27.34|27.14|27.11|26.3|27.9|27.37|27.4|27.27|27.15|27.74|27|27.07|26.95|27.08|26.4|26.77|26.7|26.03|26.42|26.74|26.55|26.45|26.17|26.63|26.21|25.97|25.8|25.26|25.73|25.14|25.95|25.15|24.85|24.6|23.9|25.28|24.24|25.06|25.61|25.52|25.39|25.21|25.6|25.5|24.92|25.75|26|25.88|25.45|25.28|25.03|25.08|25.02|24.95|25.38|24.76|23.49|23.75|24|24.28|24.3|23.95|24.03|24.16|23.68|24.43|23.83|23.37|23.89|22.76|22.53|24.02|24.2|24.4|24.1|25.03|24|24.75|23.92|24.17|24.05|24.22|23.75|24.14|23.5|22.76|22.18|21.97|21.6|21.64|21.95|21.65|21.4|21.24|21.51|20.79|20.05|20.12|20.33|20.25|21.25|20.8|21.45|21|20.29|20.32|21.09|21.64|20.84|21.4|20.76|20.38|19.92|19.59|19.46|19.8|19.59|19.58|19.59|19.51|19.6|19.1|19.17|19|18.25|18.15|17.95|18.41|17.68|17.84|17.99|18|17.53|18.87|19.14|18.16|16.75|17.19|16.6|16.19|15.03|14.12|14.35|13.15
09007|976225|/equities/teck-resources-ltd-a|TSX|25.92|27.01|26.1|25.64|26.38|26.33|25.55|25.05|24.5|26.17|26.44|27.16|27.91|28.89|28.16|28.35|30.47|27.35|28.67|29.23|27.88|25.94|26.74|28|28.31|28.93|29.72|29.85|32.03|29.9|28.69|29.75|29.89|31|29.61|29.58|28.37|29.5|30.3|29.15|26.6|27.15|25.8|25.05|23.78|24.16|24|25.34|27.01|29.18|29.6|29.5|31.01|29.2|28.36|26.72|30.14|29.1|30.44|30.4|32|32.5|32.35|33.1|34.65|34.35|38.4|38.98|38.6|37.97|38.25|36.46|37|36.73|36.01|35|34.15|33.6|34.82|35|33|33.2|32.3|31.6|31|32.04|34.91|31|29.29|31|31.35|31.5|29.06|29.9|32.25|32.3|33.69|32.6|32.64|34.43|34.38|32.5|34|31.55|34.5|37.5|38.62|38.61|38.58|37|37.3|36.8|38.8|38.64|39.8|42.3|40|41.51|44.29|44.25|43.03|40.65|39.95|37.38|37.5|36.5|39|39.55|34.45|37|39.95|40.66|42.5|36|37.8|35|31.94|32.25|41|42|42.85|41.25|39.1|44.23|43|48.1|51.15|50.29|50.51|49.45|47.46|44.6|47|50.25|51.5|49.65|46.55|49.63|52.12|54.99|50.75|55.27|52.56|53.5|54.43|52.03|55.1|55|54.5|59.34|62.19|58.83|59.75|62.34|62.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09008|24662|/equities/telus-corp|TSX|19.84|19.35|19.02|19.21|19.02|19.25|20.18|19.54|19.32|19.28|19.61|19.39|18.91|18.75|19.46|18.36|18.68|18.29|18.39|18.34|17.86|18.05|18.34|18.78|18.5|18.73|18.45|18.25|18.42|17.64|17.32|16.89|17.26|17.29|16.71|16.66|16.16|15.9|15.98|15.46|15.71|15.7|15.81|15.9|15.73|15.35|16.77|17.36|17.34|18.05|18.59|18.7|18.75|18.05|17.82|18.12|17.55|17.22|17.54|17.42|17.4|17.44|17.72|17.37|16.95|16.5|16.89|16.26|16.4|16.25|16.3|16.36|16.38|16.32|16.07|16.21|16.25|15.7|16.12|16.15|15.83|15.75|15.68|15.86|15.5|15.29|15.18|15.44|15.52|16|15.95|16.26|15.79|15.71|15.34|15.58|15.65|15.29|15.05|14.61|14.66|14.87|14.66|14.86|14.96|14.47|14.74|14.85|14.48|14.58|14.47|14.37|14.3|14.27|14.32|14.3|14.01|14.07|14.2|14.03|14|13.95|14.29|14.41|14.3|13.92|13.84|13.96|13.34|13.3|13.59|13.48|13.35|13.81|13.54|13.02|12.84|12.93|12.81|12.86|13.47|13.07|12.91|13.06|12.91|13.15|13.46|13.64|13.51|13.28|13.01|12.94|13.03|13.21|13.28|13.17|12.9|12.98|12.46|12.56|12.27|12.34|12.54|12.08|11.97|11.7|12.03|11.96|12.24|11.83|12.43|12.24|11.85|11.6|11.45|11.37|11.57|11.67|11.47|11.92|11.73|11.75|11.14|11.43|11.3|11.58|11.56|11.64|11.31|11.19|10.95|10.78|11.02|11.06|10.65|10.48|10.3|10.17|10.46|10.34|10.22|10.12|10.27|10|9.49|9.86|9.62|9.54|10.07|9.84|9.39|9.55|9.29|9.45|9.43|9.35|9.12|8.94|9.01|8.63|8.38|8.4|8.16|8.28|8.27|8.41|8.58|8.53|8.38|8.27|8.22|8.76|8.6|8.66|8.2|8.4|8.5|8.27|8.21|8.41|8.52|8.46|8.62|8.86|8.61|8.47|8.53|8.57|8.16|7.78|7.96|7.64
09009|24663|/equities/transalta|TSX|12.97|13.29|13.15|13.13|13.13|12.61|12.76|12.6|12.68|12.82|12.75|13.53|14.9|14.77|14.66|14.31|14.19|13.95|13.52|13.44|13.57|13.55|13.75|14.15|14.59|14.48|14.03|14.09|14.31|13.96|13.67|13.43|13.34|13.69|13.29|13.68|13.54|13.85|14.13|13.99|14.19|14.86|14.83|14.61|14.15|14.41|13.23|13.64|14.07|14.81|15.29|15.46|15.07|14.96|13.89|14.08|14.48|14.52|14.85|14.93|14.72|15.02|15.44|16.52|16.17|16.4|16.21|16.21|16.21|15.84|15.46|15.01|15.02|14.72|14.77|14.95|15.13|14.69|15.44|15.67|15.71|15.21|14.89|15.39|15.05|15.3|14.81|14.17|14.89|15.74|15.88|15.72|15.11|15.58|17.51|17.55|17.56|17.25|17.18|17.38|17.6|16.57|17.37|16.7|16.85|16.42|16.3|16.63|17.21|18.12|18.7|19.15|19.15|19.83|20.49|21.04|20.77|20.45|20.34|20.05|20.23|20.64|21.11|21.02|20.86|20.46|20.89|21.7|21.43|21.06|21.59|21.75|22.35|22.36|22.07|22.62|22.81|21.81|22|21.79|21.95|21.65|21.45|21.38|20.36|21.13|20.91|20.78|20.77|20.59|20.5|20.51|20.8|21.23|21.9|21.62|21.07|21.15|21.08|20.52|20.19|20.56|20.45|20.4|20.44|20.05|20.37|20.42|21.01|20.79|20.99|21.06|21.71|21.96|21.23|21.15|21.15|21.45|21.38|21.03|21.55|20.83|20.41|20.63|20.65|21.68|21.7|21.55|21.96|21.64|21.74|21.68|21.59|21.38|20.41|20.47|21.16|20.84|20.5|20.55|20.5|19.74|20.45|21.28|20.96|20.6|20.42|20.58|20.8|20.04|20.9|22|21.89|21.95|22.68|22.47|22.65|22.84|22.74|21.94|23.65|23.25|22.32|22.26|22.64|23.63|23.36|23.48|23.3|23.2|22.1|21.8|21.7|21.95|20.66|20.49|20.19|21.24|21.4|21.86|21.12|21.51|21.51|20.89|21.08|21.4|22.73|21.8|21.32|21.46|20.85|21.01
09010|24665|/equities/transcontinental-inc|TSX|16.24|16.28|16.03|16.38|16.04|15.87|15.68|15.5|14.82|15.05|14.91|14.77|14.96|13.93|14.03|13.8|13.76|13.88|14.35|14.54|14.05|14.73|15.98|16.88|16.79|16.47|16.72|16.55|16.25|16.6|15.7|15.4|14.59|14.76|14.25|13.94|13.69|13.01|13.1|12.8|12.64|12.35|12.99|12.54|12.55|12.79|12.05|11.84|11.94|12.32|12.69|12.83|12.72|12.77|12.77|12.01|12.07|11.34|12.61|12.55|12.4|12.5|12.71|12.5|11.58|11.66|11.67|11.93|12.13|11.6|11.45|10.99|10.79|10.82|10.66|9.57|9.5|9.35|9.99|10.19|10.18|9.78|9.23|8.66|8.35|8.66|8.32|8.26|9.81|9.64|10|9.79|9.5|9.92|9.69|9.86|9.53|9.29|9.42|9.51|9.54|9.32|9.76|9.9|11.07|11.59|11.6|11.8|12.35|12.42|12.47|12.87|12.78|12.86|12.63|12.9|12.6|12.93|13|12.71|12.71|12.35|12.4|12.61|12.6|11.55|10.87|11.86|12.32|12.11|12.3|12.96|12.59|11.87|11.29|11.19|10.92|10.73|11.82|11.34|13.39|13.13|13.29|14.28|14.35|15.27|16.12|16.07|15.52|14.54|14.53|14.45|14.65|14.25|14.78|14.73|13.79|13.8|14.58|14.34|14.88|15.01|15.35|15.64|15.85|15.61|16.45|16.27|16.38|15.98|16.49|16.8|16.75|17.15|16.41|16|16.22|15.51|16.34|15.31|15.27|15.3|15.18|15.48|15.31|14.78|14.42|14.05|13.97|13.67|13.32|13.6|12.66|12.58|12.69|13.48|14.47|14.83|14.83|13.83|14|12.75|13.55|13.71|13.74|12.62|12.46|12|12.41|12.15|12.66|13.8|13.8|13.99|13.9|13.42|13.59|13.46|13.17|12.23|12.38|12.59|12.92|12.49|13.04|13.64|13.82|12.92|13.29|13|11.9|12.1|12.99|12.88|12.6|12.3|12.99|13.18|13.66|12.1|11.75|11.84|11.6|11.6|9.61|9.58|8.56|8.93|8.68|8.41|8.75|8.09
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|35.38|35.53|32.05|31.26|34.03|33.92|34.29|36.59|38.41|35.91|35.53|38.13|37.1|35.67|34.66|34.17|32.21|29.68|28.81|28.54|26.92|27.89|27.07|28.97|27.56|29.8|30.68|30.16|32.24|25.66|25.36|26.14|27.11|27.7|27.86|31|31.75|34.18|32|28.43|27.61|29.69|29.3|29.52|28.15|29|28.07|30.59|31.65|33.7|29.64|28.75|31.43|31.79|31.53|33.18|36.12|38.7|41.67|41.94|40.32|40.41|41.19|41.03|41.44|45.64|46.17|46.2|50.12|50.16|50.39|50.48|51|52.92|53.1|55.39|55.64|52.19|55.67|52.65|55.53|52.41|50.5|52.38|51|50.66|49.93|48.38|47.61|46.97|45.83|45.06|43.75|43.39|38.02|38.21|41.23|41.24|41.56|42.91|41.3|42.26|41.02|36.97|36.82|38.11|38.66|32.92|33.3|32.2|33.24|33.61|33.44|36.1|35.87|36.9|35.27|34.75|36.1|39.24|35.55|37.88|38.82|37.05|37.55|38.24|43.98|43.88|43.62|46.18|47.71|46.01|43.47|44.3|59.84|59.22|62.65|62.65|66.98|70.72|70.01|67.37|64.97|61.99|55.22|53.14|60.12|62.03|60.54|60.98|63.07|60.62|60.19|63.99|63.45|60.93|59.44|60.7|65.92|64.99|62.72|63.84|62.11|66.38|65.55|64.95|68.77|67.77|70.26|71.05|72.04|69.16|67.65|68.56|69.8|76.6|76.15|76.46|83.66|85.24|79.22|79.66|80.55|79.99|79.1|72.17|73.49|73.48|72.53|70.97|70.2|67.1|67.94|68.6|66.23|64.33|61.37|57.43|59.38|59.15|59.98|61.07|64.95|66.14|62.26|61.02|61.59|60.09|66.45|65.53|64.43|61.49|60.38|61.39|58.08|57.09|58.5|59.42|62.73|60.76|60.72|61.47|58.28|54.05|56.97|58.5|61.37|56.92|57.99|57.52|64.87|66.47|65.88|65.06|63.75|62|57.6|72.1|73.83|74.99|69.28|69.92|72.4|75.79|73.15|64.16|61.96|61.22|63.5|63.19|62.08|61.96
09012|24480|/equities/b2gold?cid=24480|TSX|3.03|3.14|3.26|3.01|3.02|3.09|3.08|3.11|3.43|3.34|3.2|3.18|3.05|2.82|2.63|2.67|2.74|2.3|2.31|2.29|2.12|2.23|2.13|2.22|2.15|2.37|2.44|2.48|2.81|2.43|2.29|2.38|2.63|2.69|2.63|2.85|2.8|3.06|3.4|3.1|2.79|3.13|2.76|2.6|2.35|2.24|2.26|2.24|2.35|2.61|2.28|2.17|2.44|2.41|2.45|2.27|2.6|2.96|3.09|3.16|3.18|2.89|3.01|3.06|3.26|3.55|3.84|3.69|3.95|3.89|3.64|3.45|3.33|3.62|3.48|3.46|3.79|3.53|3.92|4.05|4.14|3.9|3.93|4.06|3.94|4.23|4.13|3.99|3.77|3.86|3.71|3.46|3.32|3.41|3.18|3.21|3.24|3.06|3.19|3.38|3.4|3.37|3.39|3.17|3.19|3.4|3.66|3.76|4.13|4.04|4.28|3.99|4.06|4.12|4.09|4.24|3.74|3.75|3.86|3.8|3.28|3.13|2.99|3.1|2.95|3.13|3.49|3.46|3.24|3.45|3.83|3.83|3.77|3.24|3.35|3.48|3.9|3.6|4.3|4.13|3.99|3.74|3.84|3.7|2.95|3.28|3.36|3.38|3.31|3.26|3.15|3.27|3.68|3.26|3.29|3.2|2.82|2.92|3.22|3.26|3.38|3.45|2.96|2.7|2.71|2.53|2.75|2.47|2.37|2.28|2.4|2.4|2.31|2.37|2.39|2.69|2.62|2.7|2.82|2.71|2.47|2.34|2.34|2.45|2.28|2.15|2.03|2.07|1.92|1.98|1.95|1.8|1.88|1.91|1.9|1.75|1.7|1.68|1.58|1.47|1.55|1.53|1.75|1.83|1.52|1.42|1.53|1.46|1.79|1.47|1.53|1.54|1.56|1.54|1.31|1.3|1.43|1.39|1.36|1.37|1.25|1.25|1.27|1.25|1.28|1.41|1.44|1.21|1.22|1.17|1.3|1.28|1.19|0.95|0.88|0.86|0.75|0.79|0.8|0.75|0.73|0.73|0.73|0.72|0.74|0.71|0.7|0.7|0.75|0.73|0.72|0.72
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|3.17|3.91|4.6|4.14|4.31|4.76|4.62|4.79|6.23|5.85|4.09|2.7|2.68|2.27|2.36|2.14|2.55|2.68|1.97|1.58|1.65|1.79|1.81|1.37|1.37|1.43|1.33|1.41|1.44|1.43|1.49|1.42|1.85|1.58|1.6|1.71|1.54|1.75|1.94|2.05|2.08|2.18|2.29|1.9|1.94|1.9|1.72|1.81|1.92|1.75|1.43|1.11|1.07|0.99|0.95|0.86|0.89|0.98|1.03|1.1|1.42|1.18|0.74|0.72|0.68|0.72|0.65|0.69|0.67|0.73|0.62|0.61|0.6|0.6|0.65|0.65|0.64|0.61|0.69|0.72|0.72|0.79|0.75|0.85|0.71|0.78|0.91|0.94|0.92|0.98|0.99|1.1|1.06|1.06|1.12|1.13|1.16|1.17|1.16|1.13|1.21|1.17|1.18|1.22|1.36|1.32|1.32|1.3|1.36|1.38|1.42|1.5|1.53|1.44|1.37|1.6|1.46|1.41|1.27|1.13|1.14|1.14|1.1|1.1|1.12|1.19|1.23|1.29|1.26|1.32|1.36|1.38|1.42|1.34|1.36|1.36|1.26|1.35|1.41|1.4|1.28|1.32|1.31|1.36|1.38|1.49|1.52|1.45|1.54|1.52|1.57|1.5|1.59|1.69|1.67|1.56|1.66|1.75|1.96|1.98|2.02|2.15|2.3|2.25|2.12|1.96|2.1|1.98|2.09|2.11|2|1.65|1.58|1.61|1.59|1.5|1.59|1.4|1.48|1.39|1.55|1.56|1.6|1.76|1.83|1.74|1.74|1.73|1.74|1.76|1.77|1.82|1.9|1.91|1.9|1.78|1.75|1.77|1.9|1.85|1.73|1.71|1.71|1.8|1.8|1.96|2.03|2.12|2.26|2.23|2.41|2.49|2.41|2.67|2.74|3.09|2.44|2.55|2.36|2.34|2.36|2.32|2.23|2.36|2.47|2.43|2.39|1.99|2.15|1.85|2.26|2.48|2.4|2.51|2.44|2.34|2.35|2.82|3.2|2.72|2.77|3|2.19|1.93|1.86|1.99|1.94|1.97|1.99|2|2.08|2.07
09014|24683|/equities/valeant-pharma?cid=24683|TSX|142.96|149.85|147.53|134.45|130.49|137|141.11|151.76|155.35|156.93|158.06|162.82|153.33|152.37|151.13|146.49|151.5|145.5|124.62|121.6|118.97|113.07|114.72|114.46|115.18|111.86|110.37|116.04|117.6|116.25|113.41|114.2|107.98|107.22|102.61|104.36|103.6|104.5|106.25|104.84|100.23|94.4|94.18|96.59|93.75|90.68|88.76|85.69|87.21|95.39|87.02|80.42|74.35|74.15|74.4|77.54|74.23|72.98|76.26|75.66|71.19|72.84|69.55|67.11|66.95|68.01|67.07|66.07|63.2|62.65|60.01|58.71|60.38|58.51|57.17|55.34|55.38|55.07|54.02|56.2|55.65|56.01|54.68|55.55|54.26|53.35|54.77|58.19|50.47|51.63|51.34|49.88|48.08|49.35|48.24|45.88|46.83|45.67|47.84|45.92|49.78|48.92|49.98|48.05|52.92|50.7|54.89|54.67|52.69|54.49|53.49|53.7|53.11|55.09|53.3|48.01|47.13|48.11|50.25|49.17|51.66|50.38|48.82|47.66|47.29|47.16|47.92|47|44.19|43.75|43.62|45.03|40.88|37.69|36.8|36.3|39.06|39.36|41.16|40.74|42.82|41.92|39.18|39.97|38|52.59|53.59|52.49|51.2|50.15|49.06|49.29|51.76|52.31|51.17|48.32|48.59|48.67|49.9|50.03|51.03|51.86|51.37|44.04|39.45|38.9|38.72|39.32|40.03|39.99|39.54|37.08|34.57|34.68|35.39|28.28|29.31|30.55|28.45|28.41|26.14|25.09|25.24|27.13|28.22|27|27.09|27.12|26.32|27.85|27.46|27.82|24.94|24.36|23.57|23.49|23.05|22.45|22.08|21.66|20|20.02|20.2|14.87|14.86|14.96|15.85|15.96|16.84|16.46|17.23|16.87|17.11|16.8|16.75|16.71|16.11|15.92|15.81|15.57|15.62|15.21|14.9|15.6|15.47|16.15|15.49|14.68|14.75|14.76|14.87|15.25|15.04|15.25|14.61|14.3|14.6|14.7|15.2|15.37|15.91|16.09|15.16|14.11|13.77|13.93|14.78|15.24|15.29|14.35|14.99|15.17
09015|42751|/equities/brp-inc?cid=42751|TSX|30.01|29.35|29.72|29.54|29.17|29.61|28.4|29.86|30.67|30|29.55|28.24|27.76|28.02|28.01|28.3|30.14|30.65|29.85|29.97|29.5|29.28|28|28.68|28.24|28.1|28.11|27.78|27.54|25.81|26.25|27.39|27.49|27.78|27.83|28.44|29.49|29.49|29.4|28.8|27.77|27.2|27.02|26.61|25.05|24.5|24.7|24.6|24.4|24.75|24.76|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09016|1055217|/equities/cameco-corp?cid=1055217|TSX|22.15|23.16|24.65|25.11|25.22|26.88|25.43|26.81|26.47|26.85|26.81|23.53|23.84|23.43|23.67|24.23|24.1|22.09|21.39|22.03|22.06|22.09|21.75|21.54|21.54|19.91|20.03|19.76|19.27|18.87|18.09|18.78|18.89|19.92|20.6|20.53|20.05|20.53|20.4|20.25|20.59|21.89|22.02|22.8|21.85|21.71|21.46|21.23|22.06|22.54|22.68|21.85|21.14|19.95|19.15|18.2|19.18|19.8|21.08|21.99|21.82|21.6|21.47|22.44|21.74|21.71|21.72|21.54|21.35|20.16|19.36|19.2|19.91|19.28|18.45|18.12|17.49|16.87|17.54|18.49|18.89|19.12|18.7|19.07|19.15|20.69|21.1|21.98|21.48|22.46|22.31|20.68|20.68|22.08|22.87|22.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09017|24492|/equities/ci-financial-corp|TSX|36.58|35.98|35.5|35.07|34.83|35.52|34.46|34.1|34.17|35.03|34.29|33.95|35.42|35.51|34.78|34.52|35.58|35.83|34.85|35.06|34.98|34.01|33.95|34.21|35.1|34.8|35.03|33.95|33.36|33.14|31.92|31.48|31.89|32.45|32.41|32.4|32.05|32.51|32.58|32.41|31.75|31.37|31.57|30.72|30.75|30.27|29.91|30.13|30.15|30.18|30.35|30.35|29.61|29.15|27.97|27.9|28.36|27.73|28.1|28.02|28.08|26.81|26.94|27.13|27.38|27|27.15|26.34|25.91|25.65|25.08|24.73|24.77|24.29|24.71|24|23.21|23.13|23.17|23.56|23.06|23.25|22.98|23.1|22.72|22.84|23.1|23.52|22.18|22.26|22.02|22.06|21.84|22.3|22.37|22.11|22.16|22.08|21.55|21.33|21.7|21.27|21.99|21.64|22.55|23.87|23.66|24.14|23.23|23.34|22.74|22.98|22.77|22.17|21.9|22.04|21.89|21.86|22.09|21.15|21.05|20.63|20.89|21.1|20.76|20.92|21.08|20.82|20.05|20.36|20.8|20.45|20.48|20.03|20.1|19.74|20.74|20.44|20.76|19.8|20.12|19.47|19.02|20.19|20.91|22.15|22.44|22.88|23.3|22.9|22.99|21.59|22.53|22.78|23.97|22.93|22.94|23.29|23.16|23.13|22.86|22.98|22.97|22.71|22.25|22.76|23.24|22.71|22.65|22.35|21.94|21.48|21.24|21.59|21.4|22.5|22.05|22|21.72|21.45|21.8|21.85|21.82|21.85|21.35|21.35|21.41|20.82|20.7|20.66|20.03|20.01|20.04|19.5|18.5|18.74|19.16|19.44|19.24|18.58|18.37|18|18.69|18.88|18.5|18.12|18.45|18.61|19.61|19.37|21.25|21.78|21.4|21.74|21.47|21.2|20.93|20.95|20.78|20.9|21.04|21.08|21|21.83|21.7|22.3|20.8|22|21.53|21.28|20.39|20.14|19.49|19.61|19.27|18.37|19.09|19.69|19.77|20.26|20.07|20.4|20.42|20.15|20.1|20.1|19.37|19.98|21.34|21.1|20.9|19.85
09018|962584|/equities/cronos?cid=962584|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|52.35|53.24|52.33|51.75|51.17|50.69|50.03|49.96|49.14|48.63|46.8|47.77|47.82|46.54|46.76|46.62|46.84|47.2|46.09|46.02|45.35|43.84|44.05|43.71|44.35|45.25|45.84|45.32|44.33|43.43|42.96|41.87|42.91|43.26|42.21|43.28|43.19|43.11|43.61|44.32|46.32|45.72|46.56|45.94|44.27|44.21|43.51|44.63|43.84|44.97|48.44|48.19|47.47|47.3|46.67|46.17|46.23|45.3|47.3|46.86|46.7|45.92|45.89|44.88|44.36|44.65|44.25|44.18|44.15|44.04|43.16|42.54|42.52|42|41.56|40.22|39.1|38.63|39.37|39.65|39.4|39.56|39.03|40.29|38.4|38.19|38.4|38.84|38.81|39.61|39.54|39.72||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09020|24539|/equities/first-majestic-silver?cid=24539|TSX|10.15|10.76|10.56|10.17|10.51|10.79|11.03|12.34|12.78|12.35|12.2|13.44|13.38|11.84|11.63|11.94|12.08|11.51|10.74|10.32|9.86|10.15|9.67|10.32|10.1|11.06|11.13|11.39|13|11.63|11.08|11.6|12.59|13.63|13.25|14.84|14.92|16.18|15.33|13.2|12.7|13.66|13.01|12.36|11.4|11.16|10.42|11.02|11.43|11.21|10.68|9.84|11.81|12.25|12.23|11.77|14.22|15.3|16.45|17.06|16.64|16.79|16.29|17.55|17.36|18.83|18.34|17.6|18.95|19.7|20.23|19.55|20.08|22.64|22.02|22.89|23.12|21.23|23.71|22.83|22.29|22.34|22.09|22.82|22.82|23.21|21.93|20.41|19.45|19.17|17.28|17.09|16.19|16.92|15.52|14.59|15.32|14.7|15.01|16.13|16|15.34|14.89|13.5|14.73|15.3|15.27|15.41|15.67|15.63|16.6|16.85|16.82|19.01|20.25|20.59|19.41|19.16|19.89|20.43|17.95|18.33|18.7|17.18|17.86|17.35|17.13|16.96|14.65|15.55|17.51|18.13|18.07|15.44|17.05|16.53|15.99|17.47|20.45|22.6|23.98|22.12|20.9|20.16|19.96|21.39|23.64|21.46|19.97|17.84|17.63|16.31|17.52|18.98|20.03|17.5|17.46|17.6|19.84|22.25|22.71|23.54|20.85|19.53|16.8|15.82|16.72|14.5|14.01|12.94|13.33|12.23|11.07|12.51|13.05|14.4|12.5|13.21|12.7|12.73|11.55|11|9.85|9.96|7.82|6.78|7.25|7.49|6.97|6.92|5.88|5.29|5.26|4.69|4.4|4.22|4|3.99|3.97|3.84|3.98|4.03|4.47|4.42|3.94|3.83|3.91|3.65|4.04|3.62|3.78|3.64|3.44|3.58|3.29|3.13|3.12|3.23|3.46|3.42|3.61|3.49|3.34|3.34|3.57|4.12|4.4|4.07|4.24|4.28|3.57|3.73|3.62|3.68|3.43|3.4|3.14|3.4|3.32|2.88|2.45|2.62|2.84|2.68|2.48|2.25|2.22|2.28|2.4|2.38|2.55|2.52
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09022|1055232|/equities/kinross-gold?cid=1055232|TSX|4.41|4.53|4.61|4.46|4.58|4.73|4.67|5.38|5.75|5.43|5.78|5.82|5.72|5.33|5.11|5.15|5.23|4.91|4.81|4.71|4.69|4.88|4.83|4.99|4.93|5.34|5.14|5|5.44|5.01|4.81|4.94|5.15|5.27|5.36|5.76|5.81|6.15|6.13|5.42|5.32|5.62|5.33|5.04|4.98|5.39|5.35|5.92|6.37|6.8|6|5.4|5.54|5.39|5.56|5.45|6.41|7.19|8.04|8.32|8.13|8.13|7.87|7.82|8.03|8.18|8.3|8.58|9.45|9.31|9.26|9.39|9.36|9.65|9.61|10.06|10.03|9.51|10.32|9.34|9.62|10.05|9.99|10.59|10.06|10.11|9.98|9.46|8.76|8.93|8.23|8.17|7.75|8.54|8.16|8.51|8.41|8.31|8.45|9.05|8.51|8.88|8.52|7.83|7.91|8.34|8.89|9.01|9.49|9.15|9.75|10.05|9.9|11|10.78|11.18|10.87|10.79|11.14|11.67|10.36|12.91|12.67|11.63|12.01|12.49|13.61|13.98|13.38|13.17|14.42|14.56|14.64|13.83|14.82|14.16|15.57|15.67|16.99|17.87|17.34|17.35|16.64|15.49|15.36|15.6|16.69|16.56|16.02|15.23|14.94|14.73|15.15|15.57|15.76|14.55|13.81|14.54|15|14.63|15.04|15.9|14.78|15.76|14.51|14.94|15.18|15.68|16.25|16.2|16.75|16.99|16.75|16.62|17.35|18.91|18.78|18.7|18.6|18.79|18.16|18.23|18.46|18.82|18.35|18.06|19.2|19.25|19.26|19.43|18.93|17.47|18.12|17.36|16.21|15.81|16.22|16.87|17.05|16.6|16.73|17.3|19.01|19.11|18.01|17.86|18.14|17.59|19.57|18.11|19.4|18.18|17.94|18.67|17.74|17.47|18.2|18.2|19.7|19.07|19.23|19.3|18.55|17.31|18.84|19.75|21.07|19.37|19.74|19.17|20.39|21.56|20.53|20.39|20.23|20.12|20.1|22.5|24.01|24.12|22.12|22.4|23.38|24.33|23.8|21.54|20.99|21.06|21.6|21.25|22.01|22.32
09023|24990|/equities/mag-silver-corp?cid=24990|TSX|7.73|8.46|8.09|7.33|7.98|8.31|8.09|8.7|9.57|9.01|9.07|8.7|8.38|7.58|6.84|7.23|7.24|6.34|5.77|5.76|5.15|5.5|5.44|6.4|5.97|5.64|5.49|5.45|5.97|5.46|5.35|5.99|6.15|6.24|7.06|7.76|7.65|7.99|7.6|6.04|5.84|6.54|5.91|5.76|5.42|6.15|5.86|7.7|7.62|7.71|7.27|6.69|7.6|7.72|7.93|7.09|7.84|8.84|9.64|9.7|9.85|9.77|9.61|9.93|10.57|10.73|11.08|10.63|11.05|10.48|10.09|9.88|9.67|9.85|9.63|9.58|10.36|11.29|12.76|12.94|12.24|11.19|11.58|12.25|12.04|11.74|11.71|11.03|10.12|10.14|9.35|9.34|9.31|9.2|9.17|9.13|9.17|8.96|8.08|8.4|9.05|8.7|8.61|7.09|8.7|9.3|9.43|9.16|9.96|9.87|10.1|9.72|9.37|9.92|10.19|9.5|9.18|8.09|8.54|8.59|7.9|7.12|7.37|6.7|6.76|6.42|7.64|8.28|7.83|8.43|9.13|9.78|9.83|7.98|8.65|8.29|8.2|9.09|10.35|11.24|11.06|9.8|9.67|9.52|8.88|9.59|10.77|10.75|10.24|9.64|9.71|9.29|8.2|9.28|9.77|9.12|9.29|10.67|11.46|12.54|12.66|13.84|11.41|12.01|11.12|11.63|12.05|10.58|11.15|10.16|10.64|9.95|9.8|10.18|11.01|12.39|11.3|11.62|11.66|11.78|10.6|9.6|9.57|9.46|8.49|7.94|8.09|7.9|7.84|7.87|8.47|8.18|8.02|7.99|7.69|6.87|6.91|6.15|6.3|6.49|6.61|6.23|6.89|7|6.84|7|7.23|6.75|7.72|7.41|7.75|7.95|7.65|7.83|7.83|7.62|7.4|7.5|7.2|6.7|6.18|6.09|5.83|5.94|6.67|6.85|6.92|6.3|6.4|6.32|6.5|7.09|6.33|5.9|5.65|5.9|5.69|6|6.52|6.3|5.89|6.2|5.4|5.74|5.56|5.06|5|5.35|5.21|5.25|5.6|5.74
09024|24586|/equities/magna-international?cid=24586|TSX|53.19|54.64|53.8|54.03|53.04|53.6|52.74|53.58|52.59|53.38|49.28|48.06|47.99|47.3|47.3|47.98|48.23|45.15|43.03|43.21|41.51|41.87|42.88|43.05|43.6|44.4|44.22|44.23|44.24|44.41|44.02|43.75|42.99|42.82|42.42|42.01|40.48|42.47|41.95|41.15|40.35|38.81|38.6|39.06|38.05|37.43|35.8|35.48|34.73|34.57|33.62|33.55|32.73|30.89|30.17|28.8|29.91|29|29.86|28.87|28.8|28.88|28.51|26.73|27.2|26.75|26.53|26.75|26.51|25.35|25.46|24.68|24.58|23.7|23.31|23.18|22.45|21.77|22.48|22.43|21.54|22.02|21.32|22.33|21.25|22.22|22.89|22.41|21.27|22.33|22.55|21.95|20.12|20.15|20.23|20.68|20.17|20.11|20.65|20.05|20.38|19.75|21.4|20.88|21.46|21.2|21.98|22.79|22.66|23.25|23.78|23.7|24|23.68|24.14|23.68|22.25|21.28|21.43|21.09|21.14|20.34|18.64|17|17.07|16.82|18.34|18.06|17.34|17.5|17.32|17.59|19.82|18.96|19.02|18.68|17.32|16.68|18.5|17.56|17.87|17.93|16.62|19.15|19.4|23.3|24.8|24.82|25|26.07|24.57|23.73|21.82|22.95|23.61|23.9|24.25|25.25|24.31|23.27|21.95|22.88|23.43|24.05|24.41|24.21|24.68|24.58|28.8|28.45|27.98|28.89|28.39|29.07|29.51|25.95|26.55|25.95|25.48|25.76|24.93|24.3||24.83|23.06|22.84|22.11|21.79|21|20.3|19.99|20.46|22.3|20.45|20.85|19.89|20.34|19.13|19.2|18.8|17.87|17.1|18.08|17.21|17.32|17.79|17.8|18.14|19.12|17.99|16.7|16.11|16.07|15.89|15.84|15.82|14.97|14.88|15.07|30|29.8|29.88|30|29.41|30.02|29.39|30.11|26.63|26.77|25.89|26.16|25.98|25.83|26.46|26.45|26.88|21.36|23.47|23.46|23.29|21.75|22.05|22.11|23.24|23.5|25.37|25.52|26.5|26.65|27.25|26.49|25.7
09025|24598|/equities/new-gold-inc?cid=24598|TSX|5.39|5.71|5.62|5.48|5.39|5.73|5.62|6.17|7.09|6.67|6.77|7.08|7|6.1|6.39|6.39|6.38|5.73|5.62|5.48|5.28|5.15|5.04|5.51|5.55|5.81|5.88|5.88|6.58|6|5.72|6.05|6.26|6.41|6.38|6.91|7.1|8.25|7.97|7.22|6.92|7.67|7.28|6.96|6.88|6.81|6.29|6.79|6.97|7.05|6.86|6.5|7.55|7.65|7.67|7.35|7.86|8.8|9.24|9.7|9.59|9.61|9.49|9.1|9.64|10.14|10.12|9.47|10.85|10.82|10.84|10.59|10.45|11.06|10.75|10.55|10.44|9.72|10.7|10.75|11.58|11.82|11.61|12.33|12.05|12.32|11.51|11.1|10.92|10.85|10.51|10.39|10.08|10.37|10.22|9.54|9.95|9.71|9.72|10.07|10.33|9.85|9.19|8.36|8.02|8.56|9.82|9.7|9.65|9.42|9.85|9.35|9.55|10.58|10.76|11.81|11.45|11.55|11.92|11.74|10.11|10.76|11.06|10.28|10.28|10.4|11.06|10.81|10.02|10.53|12.1|12.4|12.66|11.24|11.8|11.45|10.82|12.04|13.5|13.88|13.37|13.27|12.32|11.33|9.71|10.33|10.52|10.45|10.19|9.95|9.59|8.9|8.99|9.51|9.82|9.13|9|9.41|10.63|10.18|10.2|11|11.26|11.03|10.32|9.77|10.46|9.33|9.38|9.05|8.99|8.2|7.55|8.51|8.79|9.68|9.4|9.29|9.29|10.17|9.05|9.13|8.53|8.24|7.55|6.8|7.15|7.04|6.83|6.46|6.5|6.47|6.64|6.77|5.96|5.76|5.74|5.08|5.27|5.13|5.4|6.46|6.76|6.88|6.79|6.59|6.41|5.59|6.34|5.89|5.95|5.7|5.27|5.12|4.58|4.27|4.54|4.57|4.93|4.65|4.73|4.79|4.56|4.29|4.46|4.53|4.86|3.8|3.88|3.69|3.39|3.94|3.77|3.85|4.35|4.35|3.92|4.31|4.54|4.44|3.91|3.55|3.96|4|4.06|3.74|3.77|3.62|3.64|3.21|3.06|3.02
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|3.27|3.92|4.04|3.86|3.97|4.04|4.16|4.5|5.05|4.46|4.09|3.98|3.76|3.39|3.25|3.42|3.31|3.05|2.86|2.63|2.38|2.54|2.39|2.46|2.29|2.47|2.22|2.2|2.44|2.36|2.14|2.3|2.4|2.44|2.89|2.9|2.87|3.32|3.24|2.84|2.86|2.96|2.38|2.09|2.08|2.25|2.21|2.42|2.55|2.64|2.32|2.18|2.54|2.46|2.41|2.46|2.66|3.43|3.73|4.06|4.12|4.01|4.01|4.07|4.21|4.5|4.54|4.29|4.69|4.84|4.75|4.45|4.37|4.6|4.49|4.43|4.7|4.48|4.67|4.67|4.93|4.95|4.94|5.12|5.49|6.09|5.72|4.99|4.6|4.61|4.69|4.26|3.7|4.04|5.75|5.76|5.84|5.34|5.54|6.15|6.13|6.1|6.06|5.61|5.36|5.77|6.24|5.9|6.28|6.13|6.47|6.36|6.23|7.15|7.23|7.83|7.6|7.71|8.23|9.69|8.48|8.28|8.18|7.85|8.1|8.43|10.03|9.87|9.28|10.15|8.44|8.92|8.49|6.91|6.79|6.32|6.16|6.29|7.19|8.24|9.7|8.88|8.59|8.77|7.95|8.63|8.76|8.62|8.64|8.04|7.72|7.79|8.61|9.86|10.22|9.18|9.04|9.54|11.01|11.48|11.5|11.95|11.29|11.29|11.19|11.19|12.49|12.2|12.82|12.77|13.19|12.41|11.6|12.2|11.84|12.85|12.99|12.67|13.79|13.55|13.15|13.5|13.31|12.05|10.34|8.89|8.72|8.45|8.17|8.06|8.24|7.19|6.95|6.8|6.41|6.17|6.04|5.76|6.03|6.1|6.08|6.13|6.99|6.93|6.49|6.48|6.81|6.5|7.8|7.23|8.13|7.29|6.87|7.09|6.94|6.69|6.83|6.69|5.93|5.49|5.51|5.81|5.4|5.06|5.4|5.84|6.18|5.76|6.09|5.2|5.29|5.74|5.26|5.1|4.98|5.04|4.19|4.73|5.31|5.17|4.68|4.77|4.9|5.08|4.48|3.86|3.6|3.75|3.73|4.01|4.1|4.1
09027|1057244|/equities/nutrien?cid=1057244|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|13.83|14.47|14.36|14.14|14.37|14.46|14.43|15.61|16.5|15.82|15.62|16.84|15.64|14.52|14.02|14.23|14.18|13.13|12.61|12.49|11.99|11.65|10.98|11.34|11|11.63|10.91|10.69|11.6|10.93|10.26|10.57|10.97|11.58|11.58|12.45|12.85|14.16|14.13|13.3|12.68|13.18|12.83|12.25|12.03|12.25|11.61|12.33|12.46|12.62|12.54|12.09|13.13|13.29|12.89|12.64|14.9|15.61|16.7|16.87|17.04|16.62|16.71|16.91|16.91|17.86|17.58|17.74|18.28|18.49|18.33|18.08|18.01|18.6|18.13|19.24|19.24|18.34|20.38|21.66|21.24|21.05|20.81|21.55|21.08|21.85|19.96|18.64|17.31|17.13|16.11|15.68|14.93|14.41|14.42|14.82|16.08|17.23|17.71|18.72|18.82|17.91|17.46|16.3|16.56|17.45|19.02|19.07|20.01|20.18|22.01|21.66|21.09|23.39|24.32|25.56|23.81|24.08|23.82|23.1|25.02|24.67|22.89|22.28|22.77|22.93|24.98|25.02|24.37|24.62|26.84|30.39|29.3|27.51|29.16|28.18|28.23|27.88|31.73|33.34|32.98|31.33|29.89|28.99|28.11|28.83|32.08|31.86|30.35|29.87|29.22|27.35|29.06|31.78|33.3|31.79|31.13|32.14|34.13|35.7|36.56|40.83|35.68|36.5|34.15|34.92|38.44|37.31|37.17|33.63|33.73|33.19|32.78|34.78|36.6|40.93|40.31|38.98|39.45|40.14|36.8|37.78|37.13|34.68|32.63|31.27|31.65|30.24|30.53|30|29.25|27.49|27.04|25.98|24.8|24.1|24.51|23.67|24.15|25.32|25.68|25.86|28.23|28.19|26.24|25.6|26.32|25.78|28.64|26.11|26.97|25.93|25.22|25.34|24.3|23.13|23.65|23.2|23.46|22.55|22.36|23.59|23.52|22.57|23.79|25.77|26.42|25.06|25.48|25.72|26.49|27.25|26.7|26.56|25.25|24.27|22.89|24.11|24.93|26.99|23.25|23.54|24.67|25.3|24.45|21.91|21.14|22.51|22.08|21.06|21.31|21.74
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|73.09|73.19|72.41|73.42|72.85|72.91|72.44|72.16|71.17|71.7|71.95|72.56|71.21|70.1|68.93|70.49|71.86|71.18|71.39|71.29|70.26|68.23|69.05|70.44|71.5|71.3|70.31|70.41|69.45|69.53|68.03|66.29|66.54|65.96|65.3|66.56|64.9|65.12|64.36|63.7|64.43|65|65.09|61.8|60.87|61.28|59.18|59.99|59.99|61.53|63.53|62.17|61.65|61.09|60.02|61.45|61.6|59.62|61.2|61.37|61.43|62.43|63.77|64.25|63.3|62.89|62.54|62.1|61.74|60.9|61.07|59.75|60.44|59.18|58.48|58.9|57.95|55.62|55.85|57.56|56.83|58.52|56.85|57.43|56.54|55.99|56.07|56.19|55.17|53.73|53.99|51.15|51.6|51.73|52.41|52.48|52.78|52.16|51.96|51.24|50.31|49.99|50.35|51.7|54|54.96|57.03|57.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|6.29|6.46|6.12|5.9|6.29|6.47|6.42|6.94|7.43|5.84|5.84|6.31|6.41|5.69|5.63|5.81|5.7|4.7|4.79|4.49|4.46|4.48|4.27|4.82|4.62|5.32|5.69|5.39|6.01|5.21|4.87|5.19|5.62|5.72|5.71|6.56|6.75|7.2|6.83|5.73|5.47|6.12|6.19|6.75|5.96|6.17|6.6|7.56|7.82|7.91|7.35|6.84|7.79|7.79|7.94|7.27|8.27|9.37|9.62|10.09|10.28|9.53|9.42|9.61|10.95|12.34|12.14|12|12.93|12.27|11.55|11.4|11.78|12.37|11.65|12.18|12.27|11.24|14.3|13.5|13.66|13.48|13.31|14.35|12.63|12.35|10.33|9.92|9.58|9.68|9.73|9.19|9.02|9.35|8.61|8.68|8.52|8.3|8.33|9.22|8.94|8.43|8.35|7.85||9.1|9.05|8.2|8.9|8.55|9.4|9.05|9.25|8.9|8.85|8.45|8.05|7.45|7.3|7.1|6.4|6.45|6.3|6|6.2|6.35|6.85|6.75|6.35|6.75|7.2|6.4|6.55|5.8|6.3|5.95|5.25|5.45|6.65|7.15|7.15|6.8|6.75|6.95|7.2|6.85|7.6|7.6|6.75|5.95|5.65|5.8|5.3|5.25|4.8|4.8|4.7|4.8|5.25|5.2|5.3|5.3|4.55|4.5|4.25|4.25|4.5|4.55|4.45|4.25|4|3.95|3.95|3.95|3.85|4|3.9|3.85|3.65|3.55|3.4|3.45|3.65|3.5|3.5|3.3|3.45|3.65|3.95|4.25|4.05|3.95|4.15|3.75|3.5|3.35|3.3|3.45|3.15|3.15|3.45|3.15|3.4|3.4|3.5|3.4|3.4|3.25|3.95|3.6|3.95|4.2|4.45|4.7|4.3|3.95|3.75|3.15|3.2|3.2|3.05|3.15|3.05|2.65|2.85|2.9|2.95|2.8|2.7|2.6|2.45|2.3|2.225|2.225|2.15|2.1|2.1|2.2|2.25|2.2|2.2|2.25|2.5|2.25|2.2|2.1|2.15|2.1|2.25|2.35|2.175|2.125
09032|25152|/equities/shopify-inc?cid=25152|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09033|24656|/equities/silver-standard-resources?cid=24656|TSX|9.17|11.18|10.98|10.56|11.23|11.46|11.3|12.54|12.81|12.12|11.41|11.67|11.35|10.08|8.74|8.96|8.97|8.26|7.75|7.44|6.92|6.67|6.17|6.24|6.16|6.45|6.54|5.77|6.53|5.99|5.55|5.86|6.51|7.1|7.45|8.47|8.88|9.98|9.48|8.09|7.28|8.01|7.17|6.82|6.52|6.72|6.51|7.37|7.53|8.18|7.19|6.48|7.08|7.04|7.19|7.16|8.69|9.66|10.72|11.04|10.51|10.28|10.3|10.76|11.08|11.81|12.18|12.4|12.96|13.36|14.62|14.41|14.11|15.05|13.61|13.43|14.1|13.36|14.82|14.85|14.66|15|14.26|15.29|15.82|16.47|15.59|14.81|14.64|14.76|12.45|12.88|12.61|12.78|11.91|11.49|11.92|11.46|11.91|12.58|12.92|12.01|11.68|10.39|11.91|13.11|13.69|13.38|14.16|13.79|15.02|14.92|14.62|15.34|16.43|16.78|15.9|16.6|17.43|17.68|15.7|15.16|15.09|14.1|13.69|14.03|15.41|14.43|13.88|14.07|16.25|19.56|19.86|17.08|19.25|18.7|19.27|21.6|24.9|29.39|29.64|27.08|25.17|26.09|24.98|26.14|28.21|27.77|26.11|25.77|24.82|23.71|25.44|27.46|28.74|27.27|27.37|29.08|32.91|33.42|32.47|33.61|30.85|28.98|27.08|27.38|28.7|26.08|25.87|23.93|23.77|23.4|22.56|23.21|24.24|27.81|27.8|26.53|28.29|28.13|26.17|25.46|25.73|25.54|24.8|23.84|24.55|22.25|20.79|20.75|20.79|19.2|19.14|18.83|18.01|16.97|17.53|16.87|16.72|17.08|17.28|18.02|19.35|19.5|18.91|18.15|18.98|18.17|20.41|19.55|20.87|19.67|19.29|19.53|18.79|17.93|17.44|17.58|18.94|17.81|18.22|18.68|19.24|18.57|20.58|24.05|24.79|23|23.7|23.04|24.21|24.98|22.88|23.07|20.62|20.69|20.28|20.96|22.36|23.4|21.02|21.62|24.32|23.42|22.9|20.1|19.7|20.17|21.44|21.28|21.61|21.37
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|42.14|43.22|40.96|40.47|39.47|39.55|38.19|36.34|36.24|36.91|36.53|36.65|36.72|36.26|36.59|36.91|37.38|37.96|36.58|37.24|36.29|35.8|35.73|36.42|37.96|37.36|36.87|36.8|37.66|37.73|36.8|36.69|37.32|36.89|37.35|36.68|35.5|36.06|35.33|33.21|33.91|32.6|33|32.44|31.13|31|30.8|30.96|31.66|31.45|31.95|32.92|32.04|31.09|29.28|28.13|28.82|29.26|30.44|30.97|31.67|31.45|30.9|31.95|31.75|32.3|34.42|34.37|33.74|33.52|33.58|32.22|32.65|32.12|32.24|32.46|33.45|31.54|33.26|34.65|33.17|33.76|32.36|33|32.34|32.99|34.32|32.59|30.81|31.44|32.43|31.78|31.63|31.89|30.48|29.41|29.36|29.44|28.26|29.01|29.03|27.47|28.87|27.4|28.75|30.19|31.64|30.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09035|1170093|/equities/telus-international?cid=1170093|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09037|24471|/equities/waste-connections-inc?cid=24471|TSX|37.76|37.99|37.9|37.59|37.33|38.5|38.08|38.35|38.26|39.04|38.77|38.1|38.5|34.92|35.44|35.47|35.69|36.26|35.93|36.52|36.44|37.78|39.17|37.59|37.84|37.42|37.16|38.88|37.18|37.87|37.48|36.77|36.72|36.64|36.05|35.47|35.32|35.25|34.75|34.5|34.63|31.64|32.8|32.92|32.37|31.37|30.43|30.78|31.69|33.44|33.02|33.02|32.88|32.2|30.59|29.12|29.08|29.13|29.78|29.82|29.26|29.35|29.44|28.98|28.77|30.89|30.78|30.85|29.78|29.55|29.77|29.19|29.67|29.5|29.56|28.52|26.09|25.46|25.97|26.21|26.4|27.71|27.41|28.22|28.04|28.4|28.55|28.55|27.08|27.28|28.09|27.71|27.77|28.38|27|27.37|27.07|26.71|27.14|26.47|25.75|27.35|28.16|27.39|28.12|27.41|29.68|31.29|30.21|45.69|45.01|45.32|44.38|44.3|43.22|44.71|44.65|45.55|46.29|46.94|44.71|43.55|41.95|41.39|41.1|40.5|41.85|43.74|44.74|43.61|42.45|44.47|44.8|46.67|45.38|45.79|44.8|45.03|46.21|43.74|44.94|44.8|42.91|41.54|41.89|44.63|46.67|47.1|49.7|49.87|51.09|50.26|50.16|50.45|50.63|50.67|50.38|50.11|49.87|50.38|50.53|51.96|51.69|23.98|23.2|23.38|23.81|23.9|23.91|22.88|23.07|24.13|23.01|23.05|23.85|24.19|24.3|23.51|23.12|22.62|22.21|22.62|22.45|21.91|23.87|23.88|23.77|23.64|23.43|23.45|24|24.36|24.48|24.75|24.12|22.61|23.38|23.25|23.41|23.12|22.07|20.65|21.97|21.49|21.38|20.9|21.2|19.9|20.84|20|19.94|19.34|19.67|18.49|17.58|18.2|17.8|17.74|18|18.52|18.31|17.3|17.7|16.87|17.32|17.13|17.26|16.88|16.86|16.69|15.98|15.43|14.9|14.9|14.59|13.94|13.9|14.03|13.93|14.1|13.75|14.09|14.03|14.06|14.44|14.65|14.28|14.82|14.62|14.49|14.03|13.55
09038|24690|/equities/westport-inov-inc?cid=24690|TSX|171|176.4|143.1|148.6|144.1|153.8|160.1|172.2|189|196.2|178.8|185.8|189.7|180.3|189.8|196.9|209.3|216.3|208.6|208.6|195.6|196.1|210.1|224.8|235.6|250.1|234.9|241.7|254.2|252.5|257.5|262.3|255.9|286.4|298.6|294.5|289|286.9|286.6|283.4|293.9|315.3|328.9|332.5|333|354.5|297.5|300.3|311|314.7|297.8|290.2|298.4|292.1|305|286.3|296.3|290|300.2|291.6|322.3|299.8|290|307|318.2|285.9|267.6|283.9|265.7|276.2|285.2|258.9|269.1|273.5|272.1|266|254.3|255.3|257.6|270.1|283|291.2|299.9|301.8|274.4|260.8|298.6|326.5|347.8|343|386.3|365.4|391.3|388.2|380.8|346.8|368.2|373.9|324.7|297|312.8|243|263.3|243.9|254.1|281.8|308.4|324|375.7|378.3|409.2|443.9|459.9|449.6|427.5|439.6|446.6|422.7|391.6|384.3|357|342.7|334.4|337.7|334.6|303.3|293.5|305.4|270.9|296.4|282.3|297.9|311.8|290.6|285.8|286.6|303.9|311.5|312.2|277.4|233.3|231.7|210.5|230.1|228.1|244.1|254.5|262.5|242.1|231.1|211.9|193.1|206.2|238.8|243.9|224.3|220.4|224.4|239.3|235.8|237.1|256.8|231.9|183.5|178.5|167.4|176.9|183.2|161.5|148.6|153.2|156.4|153.2|175.6|183.4|183.5|190.5|187.1|201.7|195.1|191|182.9|180.2|184.2|185.4|177.1|189.9|188.7|178.2|191.8|172.2|172.4|181.9|178.1|180.5|182.1|185|203.2|209.9|195|169.9|167.3|173.7|189.1|186.6|181.6|172|160.8|185.1|168.5|194|194|196.7|185.7|165.6|164.4|158|165.5|146.7|147.5|140|135|127.4|133.1|145|142.7|145|122.3|125.2|115.9|118.2|131.1|129.2|131.4|116.3|110|107|117.8|122.5|123.2|121.5|127.6|112.9|112.7|119.2|108.1|85|84.9|91|97|95.7|104
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|23.64|24.81|24.8|24.07|24.49|25.01|25.57|28.1|29.63|27.92|28.25|28.74|27.88|24.97|24.19|24.41|24.49|23.26|22.47|21.94|20.98|21.56|21.12|22.18|21.77|23|22.62|22.96|25.7|23.73|22.9|24.42|25.72|25.8|25.56|26.99|27.84|29.13|27.76|24|22.95|23.76|22.23|21.28|19.95|20.61|21.23|23.45|23.93|24.59|23.43|22.4|24.59|24.78|24|23.32|26.82|29.56|31.8|31.93|30.94|31.73|32.63|32.65|35.37|37.04|35.45|34.55|35.95|35.76|35.27|34.55|34.4|36.65|35.41|36.57|36.77|36.17|40.44|39.45|39.18|39.03|38.11|39.24|39.08|39.03|38.2|35.6|34.08|33.75|31.58|30.4|27.69|27.62|26.78|26.21|28.14|27.37|26.84|28.47|28.24|27.72|27.3|25.04|26.44|28.21|29.68|29.16|31.13|31.04|33.08|33.66|32.89|35.21|37.15|38.76|35.85|35.69|35.72|35.65|31.95|31.75|30.92|29.5|30.2|30.22|33.93|33.56|32.49|33.24|36.65|36.64|35.76|30.11|32.53|31.15|30.94|33.14|39.5|39.73|39.98|38.79|38.04|36.97|33.6|34.41|37.45|36.98|34.87|31.83|31.34|29.48|31.46|34.47|35.76|34.17|33.03|34.64|38.5|40.45|40.9|44.92|41.35|42.95|39.25|40.73|43.64|39.86|38.68|33.77|33.49|31.47|30.31|31.38|33.19|38.98|37.2|37.71|38.88|39.37|35.93|35.27|34.11|32.97|29.32|26.97|28.08|26.97|27.13|27.25|25.75|24.75|24.89|23.94|22.05|20.78|20.38|19.39|19.53|19.64|20.02|19.91|22.15|21.4|20.1|19.16|19.96|18.9|21.84|19.28|19.96|18|17.5|17.59|16.32|15.65|15.7|15.77|16|16.06|16.27|15.95|15.34|14.75|15.7|17.71|17.66|15.88|16.2|16.19|16.06|17.15|16.75|16.77|16.03|15.15|13.6|14.67|14.98|14.55|13.08|12.84|13.36|13.56|12.65|11.42|10.74|10.96|10.62|9.93|9.97|9.47
09040|24542|/equities/fortis-inc|TSX|32.54|32.53|32.16|32.01|32.05|31.47|31.51|31.19|31.28|30.63|30.63|30.72|30.71|30.99|30.62|30.31|30.23|30.39|30.42|30.39|30.52|30.12|31.41|31.15|31.56|31.73|31.88|32.47|32.71|32.01|31.71|30.95|31.32|31.46|30.01|30.71|30.35|30.47|31.21|31.74|32.15|32.23|32.34|32.36|31.5|32.19|31.33|33|32.46|33.01|33.63|33.99|34.48|34.88|34.36|33.61|33.72|33.76|34.15|33.7|33.35|33.73|33.64|33.81|33.04|33.78|34.53|34.38|34.49|34.35|34.51|33.9|34.01|33.81|33.31|33.38|32.96|32.73|33.8|33.96|33.4|33.6|33.26|33.67|33.53|33.05|33|33.19|32.49|33.55|33.63|33.85|33.21|33.3|33.14|32.96|32.53|32.29|32.45|32.5|33.75|32.4|33.16|33.1|33.99|33.64|34.2|33.39|32.48|32.11|32.27|32.44|32.66|32.44|32.79|32.04|32.85|33.61|33.95|33.34|33.28|32.79|32.97|33.37|33.05|32.05|32.58|32.52|32.03|32.79|33.54|33.68|33.8|33.39|32.96|31.97|32.93|31.79|32.9|32.21|32.04|30.88|30.48|31.25|30.45|31.66|32.46|32.14|32.5|32.35|31.18|31.93|31.65|32.94|33.66|33.28|32.66|32.69|32.49|31.83|31.45|32.48|32.95|33.12|32.61|32.05|33.1|32.81|33.81|33.2|35.07|33.95|33.79|34.26|33.85|33.98|33.9|34.1|33.08|32.81|31.86|31.37|31.17|33.26|32.37|32.69|32.33|32.1|31.66|31.03|30.97|30.61|30.5|29.11|28.79|28.59|28.88|29.25|28.8|27.73|28.24|27.16|27.52|28.09|27.6|27.22|26.83|26.47|27.09|25.78|28.05|28.43|27.82|28.45|28.99|28.8|28.23|28.56|28.83|27.27|27.9|26.69|27.59|27.7|28.39|28.46|28.7|28.68|28.7|28.61|27.82|26.77|26.09|26.75|26.6|25.86|25.3|25.93|25.69|25.49|24.68|24.86|24.9|24.81|25.19|25.14|25.73|25.31|25.16|25.46|25.26|25.75
09041|24637|/equities/riocan-reit|TSX|27.33|27.09|27.22|27.57|27.21|26.23|26.43|26.4|26.48|26.26|26.26|26.5|26.23|25.43|24.78|24.51|24.73|25.38|24.9|24.48|24.75|24.22|24.67|24.64|25.11|24.94|24.55|25.54|25.68|25.63|24.29|23.93|24.44|24.16|24.17|23.67|23.55|24.17|23.83|24.3|24.32|24.56|25.11|25.32|25.49|25.27|24.71|26.21|26.82|27.5|28.82|28.73|28.51|29.19|28.82|28.18|27.9|27.54|27.8|27.25|27.41|27.25|27.53|27.77|27.45|27.06|26.95|26.83|27.3|27.3|27.32|27.4|27.4|27.39|27.59|26.97|26.94|26.43|26.83|27.26|27.11|27|26.99|27.22|27.67|27.38|27.73|28.62|27.62|28.45|28.8|28.51|28.45|28.79|28.58|28.1|27.75|27.7|27.23|25.75|26.6|26.67|27.18|27.07|27.55|26.92|26.99|26.78|26.78|27.14|27.03|26.54|26.92|27.27|27.51|26.74|27.15|26.84|26.01|26.04|26.25|26.5|26.31|26.43|26.04|25.91|25.65|25.24|24.8|25.17|25.09|24.92|24.9|25|25.18|24.4|26|25.68|25.84|25.09|24.99|25.25|23.9|25.2|24.46|25.96|26.9|26.06|26|25.94|25.81|25.28|25.28|25.23|25.54|25.46|26.1|25.19|25.35|24.93|24.77|24.99|24.85|24.3|23.69|23.03|23.65|23.78|23.94|23.22|23.3|23.28|22.33|22.69|22.08|22|21.94|21.42|21.62|22.12|21.83|22.05|21.97|22.88|23.05|22.75|22.38|22.35|22.62|22.58|22.11|21.42|21.01|20.97|20.75|20.34|20.21|20.4|19.9|19.67|19.42|19.11|19.32|19.35|18.68|18.64|19.25|18.55|19.52|19.32|19.4|19.39|18.67|18.4|18.6|18.9|19.32|18.9|18.86|19.05|18.85|17.73|19.12|19.09|19.36|19.9|19.73|19.85|19.53|18.74|18.6|18.25|18.23|18.65|18.15|17.95|18.34|17.9|17.95|18.04|17.2|18|18.51|17.25|16.9|17.13|17|16.5|16.56|15.52|15.25|14.98
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|26700|26920|27980|27560|27300|27600|26700|25460|25500|26780|26980|26600|26020|25500|25600|26140|25840|25440|25920|27920|28540|27800|28560|29880|29000|29240|28200|30000|28980|29440|28860|28360|27320|27720|28120|27380|27360|25900|25900|24600|25720|26060|25460|26240|25340|26840|26500|27380|28540|30760|29720|30160|29520|30700|29720|29500|30340|30100|30540|29100|29600|29980|30880|30600|1498000|1462000|1441000|1417000|1480000|1533000|1525000|1522000|1442000|1515000|1480000|1406000|1437000|1307000|1341000|1327000|1287000|1302000|1296000|1370000|1346000|1302000|1336000|1250000|1233000|1275000|1295000|1348000|1243000|1233000|1191000|1139000|1161000|1201000|1182000|1217000|1247000|1233000|1225000|1166000|1303000|1360000|1374000|1282000|1268000|1332000|1275000|1261000|1238000|1230000|1182000|1180000|1176000|1062000|1066000|1125000|1105000|1046000|1040000|1058000|1068000|1045000|1053000|1050000|947000|963000|983000|1005000|945000|917000|886000|860000|840000|758000|798000|780000|769000|726000|680000|707000|789000|844000|850000|832000|885000|855000|852000|819000|851000|885000|891000|882000|916000|899000|893000|904000|888000|898000|940000|910000|891000|862000|945000|926000|960000|915000|983000|1010000|971000|933000|921000|949000|925000|926000|919000|894000|837000|818000|778000|776000|745000|777000|754000|758000|777000|762000|773000|766000|761000|766000|784000|781000|801000|810000|811000|802000|796000|767000|805000|822000|797000|793000|778000|756000|810000|794000|849000|830000|848000|856000|857000|820000|804000|778000|775000|744000|760000|750000|750000|784000|825000|842000|821000|799000|790000|773000|785000|762000|712000|755000|714000|722000|723000|745000|746000|755000|792000|795000|806000|793000|767000|764000|757000|731000|716000|724000|683000|670000
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|41150|40650|40750|39200|37050|37250|37050|38700|37950|38550|38750|39300|39050|39300|37850|35900|36000|38500|36300|36650|35300|36500|35500|35400|32400|33700|32250|33250|32600|34600|33350|32450|30350|30300|29000|27100|28250|28500|28700|26650|27450|28150|28400|28500|28400|31200|30800|31500|31100|32200|31400|30050|29100|29550|29450|28800|28800|28550|28750|28300|28800|28250|26500|26400|25650|24750|24200|24200|25600|27100|26350|25750|25400|26200|25900|24400|25700|24950|25400|25950|24100|23300|22550|23250|22750|23850|22950|22500|21200|21800|22500|23000|20950|21150|21250|22400|24000|23850|24100|23400|21750|22750|22000|23600|25400|28150|28050|27650|29000|29250|29250|30150|28800|29800|30450|28850|28850|27000|26300|26000|26950|25150|24400|21950|21700|22150|21400|23100|21750|23300|21550|24850|22900|23200|21950|21500|21350|20250|21900|19900|19100|17950|15600|19750|23550|24250|23750|24000|26600|26700|27900|24650|26700|27650|31300|32200|34500|32500|33800|36600|34150|31300|31600|29900|28550|27700|29200|28000|29400|28800|29650|29500|28100|27250|26100|24000|23150|23800|24500|23450|24650|23900|22800|23750|23150|24200|23600|23500|22450|21100|22500|20650|21800|22550|22000|21650|22850|22500|23250|23500|25700|25300|26450|28150|25800|26400|25700|23750|26600|26350|28400|28500|27500|28000|28150|25200|24350|23250|22500|21000|21400|21600|21300|22750|26100|26100|24650|23150|22300|21650|20900|19700|18450|19150|18850|19050|18050|18750|19800|19650|19650|18950|20400|21100|20800|21350|19700|19150|18150|17600|16350|15600
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|138200|147800|149600|150000|148200|158000|156000|160800|162000|165200|163400|141000|150000|150200|135000|135800|143000|138000|139800|146800|147200|140600|142000|138400|127200|125400|112000|121000|121400|128000|116400|109400|111000|104800|104200|91300|89300||||71950|368940|346880|355460|353010|356070|337070|344430|355460|373850|383650|386100|356070|366490|351170|356690|357910|350560|339530|337070|322980|335850|322370|322980|302140|289270|301530|304590|290500|280080|277630|278240|278240|289270|291720|308880|325430|299080|311950|305210|305210|314400|330330|346880|356070|339530|342590|322980|318080|317460|315010|307040|335850|337070|326040|311330|315620|306430|294790|297850|305210|294170|281920|274560|293560|302750|308270|327270|321140|333400|318690|302140|288040|285590|291110|291110|269050|266590|266590|265370|273950|272110|265370|258630|269050|266590|264760|280690|300920|291110|290500|286210|283750|286820|300300|271500|278240|264140|252500|254340|258010|236560|228600|217570|244530|257400|256790|229820|235340|231660|236560|236560|230440|234730|231660|237790|245140|258010|260470|253720|245140|242080|250660|230440|229820|226760|235950|227980|237180|229210|241470|248820|251270|253720|275790|278240|251270|249430|234110|232270|231050|236560|231050|247600|244530|250050|250660|259850|245760|246980|241470|245140|237790|232890|227980|232890|232270|225530|238400|242690|242690|229820|223080|226150|229210|224310|212050|220630|223080|215110|227370|226760|230440|232890|226760|231660|227980|231660|226760|221860|210820|212660|204700|212050|226150|221860|227980|235340|245140|237790|250050|237180|222470|234730|226150|227980|217570|211440|216340|201630|212660|208370|208370|204080|202240|213280|203470|208990|205920|218790|228600|219400
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|14580|14960|14460|15020|14640|15160|15460|15780|15300|13880|14000|15120|15300|15840|16000|16100|16240|16960|16900|17040|17580|17120|17360|16980|16640|16320|17480|17580|17780|17580|18800|18900|18760|18460|18240|17500|17000|17720|17460|17840|17560|17660|17140|16680|16720|15780|16300|16580|15820|17060|16980|17560|18000|18200|18160|17440|17000|17900|18340|18340|18320|18660|19120|19420|19820|21700|21000|20600|20600|20660|19980|18220|17780|18360|18280|16980|17640|16800|17200|18500|18180|18900|20320|22680|22700|21880|21920|23140|22660|20620|21400|20500|22440|22140|20700|20600|20540|20460|20480|19660|18420|19860|20220|21220|22140|21180|21900|24200|23720|24000|23820|24300|23920|22920|22500|23600|22640|23500|24460|25800|25580|25060|24400|24000|25560|27340|26640|27900|28540|27940|28440|26380|26840|29600|28200|25080|28680|27380|26500|25700|26900|23800|24960|25880|26980|26400|27720|24500|23400|22020|22740|22760|22440|22380|20380|20180|20660|21200|21960|21040|21720|19700|19860|19360|18200|18500|18920|19560|17700|16780|16300|16640|15740|16120|16020|15440|15060|15540|15260|15140|15080|15660|15640|16240|15700|15800|16080|16220|15720|15040|14920|13980|14300|14300|14620|14660|15660|17000|17140|16500|16780|15960|16940|17000|16640|15640|14660|16060|16200|15900|13320|13780|13660|13300|13900|13660|13740|13540|13760|14060|14160|14380|13560|14120|14580|15500|14580|14060|14120|12900|12760|12760|12160|11920|11240|10900|11020|10960|11340|10380|10220|10800|10180|10000|9760|8820|8970|9420|9790|10000|9800|9490
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|150000|150000|150000|158500|158000|157000|151000|151500|150500|153000|149500|157000|153000|146000|143500|150500|157500|152500|153500|162000|162000|168000|165000|175500|172000|173500|166500|181500|182000|196000|194500|187500|191500|169500|170000|177000|169000|169500|165000|163000|167500|164500|162000|147500|141500|136500|140000|142500|140500|143500|127000|127000|126500|128000|124000|123500|125000|127000|140500|138000|141000|142000|139000|142000|140500|140000|140000|143000|146000|150500|157000|151000|153000|156000|153000|155500|155000|151500|150500|137500|144000|151000|148000|156500|158500|152000|150000|148000|143000|144000|147000|145500|139500|144000|141500|143000|144000|151500|151500|152500|149500|153500|153500|156000|165500|163000|151000|141500|134500|139000|137000|137500|146000|142500|141000|141000|144000|151500|142500|144500|138500|131000|134500|133500|134000|139000|140000|141000|122500|121500|130000|142000|133500|136000|126500|122000|116000|105000|116000|117000|137500|131000|139000|152000|156000|170000|173500|169500|173000|168500|170500|161000|160000|164500|200500|189000|189000|186500|191500|194500|185000|173000|172000|161500|165000|166000|174000|163500|163000|155000|154500|154500|159000|171500|178000|168000|162500|170500|179000|169500|168500|172500|167000|154500|154500|153500|154000|148500|149500|160000|160000|173000|172500|173000|182000|173000|168500|170000|176500|186500|172500|163500|174500|182000|172000|177000|158000|157500|166000|138500|149000|140000|139500|151500|153500|146000|141000|133500|134000|128500|131500|132000|127000|136000|137000|133000|136500|148500|146500|137500|141000|143500|125500|136500|135500|146500|137500|137500|143000|148500|142000|169500|168000|159500|150000|146000|136500|119500|110500|102000|105000|102000
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|255000|264000|267500|268000|267000|262500|252000|239500|239500|251000|254500|251000|256000|249500|260000|268500|270000|267000|286000|295500|294000|282000|291500|290500|291500|286500|284000|295000|299500|322500|311500|299500|319000|314000|302000|304000|287500|275500|289500|286000|288500|287000|269500|265500|257000|253000|237000|259000|265000|273500|259500|275000|266500|257000|254000|251000|243500|239000|268000|272000|273000|286500|296500|300500|304000|295500|302500|309000|317500|324000|331000|330000|337500|328000|320000|312000|301000|295000|307500|314500|288500|332500|314000|334000|331500|329500|326000|313000|301000|312500|328000|324500|306000|309500|315000|297000|313500|292000|278500|291000|270000|282000|292500|278500|278000|304000|298000|315500|369500|359500|370000|367500|373000|380500|404000|405500|411500|418500|406500|382000|384000|344000|323500|317500|333500|327000|316000|348500|308000|335500|362000|372500|380000|343000|341500|322000|321000|316500|343000|346000|367500|358000|313500|354000|407000|470000|468000|489500|509000|498000|481500|478500|494000|500000|505000|502000|491000|505000|530000|559000|508000|479000|458000|431000|413000|388500|389000|371500|392000|370000|412500|408000|398500|422000|415500|391000|381500|387500|377500|395000|380500|401500|388500|376500|347000|353500|335000|328000|330000|327500|326000|343500|349500|342500|354500|323500|327000|329000|322500|324500|300000|285000|309000|306500|290500|286000|270000|265000|295500|278500|283000|264000|245000|255500|250000|243000|241000|226500|223000|215000|207000|206500|205000|200000|220000|227000|216000|228500|227000|223500|234000|228500|200000|210000|193500|200000|207500|214500|205500|220000|209000|253000|229500|209500|190000|190500|180000|171500|154500|152000|138000|139000
09048|43399|/equities/hyundai-motor|KRX300/KOSPI|231500|225000|236000|245000|242000|247500|248000|234500|229000|238500|245000|228000|232500|230500|234500|228000|228500|221000|224000|229500|224500|231500|230000|252000|253000|249000|248500|254000|258500|256500|264500|249500|256500|256500|248500|250500|249000|228500|236500|221500|231500|225500|221500|209000|213500|225500|202000|197000|208000|212500|204000|196000|189000|202000|194000|183500|197000|198000|224000|214500|220000|213500|218000|219000|213500|209500|206500|201000|213500|206000|206000|218500|222500|229500|226000|225500|216500|215500|214000|215000|226500|228000|228500|242500|252000|241000|246000|236000|240500|244000|245500|247000|233000|228500|223000|226000|230000|232500|243000|240000|236500|238000|233000|229000|248000|257000|260500|254000|258000|264500|233000|225000|223000|212500|220000|216500|223000|217500|216500|221000|232000|227500|219500|213000|215000|208500|216000|221500|208500|221500|228500|238000|225000|216500|212500|200000|211000|197000|208000|197500|200000|192500|170500|188000|204000|235000|236500|240000|247500|240500|232000|225500|223000|241500|248500|241000|229500|238500|246500|233000|221500|205000|203500|199000|179500|182500|183500|175000|179500|175500|181000|188000|185500|200500|198000|173500|178500|178000|177000|184000|175000|188000|177000|181000|170000|168000|163500|160000|157000|161500|152000|148000|147000|138000|139500|137500|143000|149000|137000|133500|139000|132500|143500|144500|137500|134000|137500|139500|144500|131000|137000|130000|119000|126500|128000|116000|115000|108000|114500|115000|114500|116000|115500|113000|109500|108000|106000|121000|121000|111500|109500|104000|94600|102000|101000|104500|109500|109500|99900|105000|102500|115500|108000|103000|107500|104000|103000|92900|90800|88100|82400|77900
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|34829|35164|35760|38293|37250|36505|32706|30955|31290|34382|35723|35053|31961|31179|33339|33525|34010|34270|30471|28459|27124|28788|29547|30994|29656|31102|29149|31862|33634|34429|32513|31789|33562|33923|36599|35261|32621|44773|44122|43832|41663|37829|36455|33742|35261|30234|25280|23833|25460|27196|22857|22857|20614|22386|23363|22676|34466|37178|38986|40144|||38842|40505|39059|39420|37323|36165|37612|37612|38046|37757|36291|36417|33964|32706|32517|32706|34090|33461|33964|35348|34970|34845|35222|36606|36920|37423|37926|38744|36228|35851|36040|34782|37989|37486|36731|38115|38996|39750|40002|41952|38115|36103|36480|29394|26962|29436|30148|30106|30987|30274|31616|29981|29016|30819|30903|30064|31155|32077|31197|30777|28932|30442|29687|30777|31909|31280|27129|31155|31616|32035|30777|29603|34383|39122|37025|35222|36312|36983|39457|38996|35390|37025|37612|40254|40002|39038|36061|36354|35222|33545|30610|30358|29310|27758|28261|29142|30777|30819|29100|28807|29268|27632|26836|27465|27926|26920|27213|27758|30316|29855|29561|28597|28681|28094|27758|28639|29058|28178|25494|27339|24362|24194|20882|19288|18827|19540|18533|17443|17443|18030|18198|17192|16772|16982|17276|16143|15724|17359|17401|17317|18198|17653|17443|17024|17527|17192|18575|18911|18156|16730|16101|15808|16353|16437|15850|15766|15766|15011|14927|14676|14424|13376|14257|14382|13418|12579|12705|12789|12370|11657|11279|12202|12370|12034|12202|12747|12831|12999|12160|13460|14257|13544|13753|14676|14424|14676|14257|14215|14298|14005
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|57400|56300|57300|58900|59400|60900|59500|58400|54900|55600|55400|53500|53300|54000|54000|52700|50300|51600|52700|55900|54700|55500|56800|60400|61400|61300|62800|61500|63600|63000|64600|64200|65700|68000|67000|68100|67200|62600|62900|60000|62300|61200|60700|58600|59900|62100|56900|57000|59000|59300|57700|54600|52100|56600|52600|50400|52100|50800|55600|55100|54200|53300|55900|55500|53800|52100|52000|49750|54200|53700|53600|56500|57800|61400|60900|61900|57400|58200|56600|60500|62300|66800|68200|71700|69400|73200|76100|73100|74100|76500|77200|78800|75500|76400|76000|74100|73700|74700|77500|77900|77000|79400|76400|73300|80600|80300|80700|79900|78600|79900|74100|72000|72000|72100|71700|70100|72000|65900|66400|67100|67300|68600|66900|66700|67900|66300|69800|72000|68100|72700|74500|77400|72600|72400|70300|69400|71900|67700|70000|68500|69100|67000|62500|66600|72800|77400|77300|75200|76900|74000|70200|69000|70500|73100|75100|72500|72100|72500|76900|78000|75600|72800|68700|66700|60900|60600|62500|57400|56200|54700|55200|57300|56000|58900|58300|50600|51800|50300|51100|51700|47550|51800|51300|47500|44900|39750|39100|38650|37100|36800|34250|33600|31950|30850|31600|30850|30850|30900|29400|30450|32550|30950|32400|31900|32350|32750|31050|29750|31900|28950|27400|26400|24950|27000|26050|25200|23950|21100|22750|21750|21100|21050|20550|19550|19600|19100|19350|20050|20500|19700|19050|17700|16400|17650|17300|18350|18000|18300|16350|17600|17350|19200|17150|16150|16700|16200|17500|16800|16300|15350|15000|14500
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|35550|35300|35800|37000|37350|37050|37300|36150|36800|39150|39900|38600|36450|37100|37200|37800|39100|39600|40700|41350|40500|39350|39400|39700|39950|39950|39450|41150|42000|43950|39950|38450|38550|38050|37100|35800|35700|34900|35950|36550|36800|35650|34600|35450|33000|34200|34400|35750|36250|36950|37300|36900|36150|34900|35350|35150|36300|36200|37500|36250|38000|39000|39500|38650|37200|37550|38800|39500|39400|37850|39150|37900|38200|37700|36150|35650|34850|34850|35900|37200|37000|39000|37500|38500|39700|41050|40500|38250|36750|36800|37100|37600|34950|34500|34650|35850|37400|36900|37450|39350|37800|36850|36250|35400|37850|39000|40000|40900|43150|42700|41350|43500|43400|40800|41450|41300|42700|44000|43900|42450|42000|37800|36200|36300|37250|36250|36800|39700|36650|37650|38850|41700|45000|41050|43650|41950|40350|34600|38550|40150|42600|41400|41350|40100|47150|52500|54600|52200|54000|51000|51000|48500|51100|53400|51400|52600|54300|55400|57500|54600|55100|57600|56700|56500|56500|56100|58000|55500|57500|57100|58200|58000|56900|60900|59300|60000|58500|59500|56800|54800|53900|50700|51100|52700|50000|52100|54300|52200|49950|51100|49950|49100|48300|48000|48150|48750|50600|51500|51500|49700|50900|47000|49550|49700|52400|51800|49000|49450|50600|48600|54500|55500|57500|52300|54800|53400|52900|52000|50700|48750|50200|51000|47000|50600|54100|57300|57900|59700|59700|59000|61700|60700|56400|62300|59500|58900|58800|62000|61200|61600|60600|59500|60500|58800|55800|53200|54500|54000|56500|53100|50800|49213
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|307000|305000|292000|309500|313000|294500|294000|292000|277000|279500|284000|290000|294500|286500|298500|304500|311500|308000|320500|329000|331000|328500|334500|327500|324500|326500|325000|317000|320000|314500|310500|312500|323500|329000|327000|330500|322500|321000|334500|324500|335000|327000|310000|311000|296500|298500|294000|313500|319000|322000|326000|322000|319500|316500|316000|320500|320500|312500|326000|321500|329000|342500|353500|363000|364000|357500|360000|367000|357000|359500|367000|349000|351000|350000|338000|323500|313500|316000|326500|337500|342000|357000|351500|365000|365500|381000|380000|364000|369000|374500|387000|385000|365000|358500|358500|359500|375000|363500|370500|375000|370500|357500|356000|358500|384500|374000|378500|378500|384500|372500|380000|383500|395000|399000|424000|418500|410000|416000|417000|423500|414500|393500|385500|380000|393500|386500|388000|398000|353000|380500|368000|379000|391000|360500|374000|376000|371000|362000|424500|416000|407500|385500|382000|387500|443000|464500|474000|461500|470500|458500|455000|421000|435000|432000|436500|454500|465000|472500|468000|481000|491000|486500|500000|502000|502000|450500|465000|461000|488500|480000|461000|462000|469500|476000|491000|487000|491000|473500|467500|469000|448500|454500|470000|475000|462000|487500|494000|527000|523000|507000|512000|498500|475500|484500|507000|494500|516000|492000|518000|491500|505000|466500|496500|465000|465500|456000|472000|434500|464000|472500|499000|523000|538000|545000|545000|536000|547000|558000|545000|530000|533000|534000|525000|536000|590000|592000|606000|618000|616000|591000|586000|579000|553000|555000|543000|523000|504000|537000|540000|498500|493000|490500|511000|485000|462000|471500|469000|481500|504000|502000|485000|450000
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|290500|294000|302000|312000|301000|316500|318000|301500|296000|303500|313500|312500|317500|309500|310000|292500|283500|273500|276000|289000|281500|290000|289000|307000|301000|295000|305500|300000|294000|290000|288500|281000|293500|292000|283500|284000|279000|269500|268000|262500|264500|262500|260000|255500|259500|273000|258000|259000|272000|285000|282000|270500|255000|260000|255500|265500|274500|287000|307500|293000|306500|307500|313000|311000|300000|300500|290500|263500|260500|258000|261000|288000|295000|300500|287500|285500|267000|271000|266000|270500|277000|301500|302500|310000|310500|318500|319500|304000|307500|299500|313500|315000|296000|287500|288000|271500|273000|274500|278500|270500|267500|273000|266000|272500|282500|294000|300000|277500|296000|312000|286500|280000|289000|279000|284000|276000|280000|285000|270500|303000|311000|320000|311000|292000|299500|295500|304500|317500|308000|305000|315000|332500|344000|342000|338000|311500|341500|315500|334500|324000|328500|307500|288500|319500|331500|380000|392500|397500|414500|399500|375000|373500|349500|370000|369000|350000|337000|352000|359000|372000|354500|327000|322000|312000|276000|271000|287000|264500|267500|247000|261000|276000|283500|315000|303000|284500|289000|298000|301500|295500|271000|292000|286500|282000|280000|258000|254000|257000|260000|257000|247500|232500|229000|208500|218500|210000|219500|204500|195000|203000|196500|192000|204500|207500|198500|193000|197500|185000|194000|177500|186000|167000|156500|157000|155000|155000|147000|143000|148500|148500|146500|142500|147000|148000|150000|150500|151500|171000|169500|159000|163500|158000|143500|155000|148500|159500|160500|157000|151000|159000|162000|183000|159500|139500|136500|147000|140000|129000|134500|129500|124000|115500
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|45700|45700|44300|46600|46600|45750|46700|44350|43500|44600|44450|44700|42150|44300|45650|44200|43200|44700|44850|46800|46750|45000|44350|44500|44000|44950|44450|46800|46350|48350|45350|44100|44450|44350|43450|42900|40900|39300|41450|40800|40900|40000|39200|39850|37850|37600|37050|38300|38950|40550|40200|39250|37850|37050|39250|37350|39600|38800|40400|37650|40350|41900|42650|42350|40100|39800|41350|40500|40200|38900|40100|38850|38950|37950|35350|34650|34300|34800|35450|38000|37450|38450|37250|38050|37950|38800|37450|35850|35300|36150|37350|36950|34250|34750|35550|37200|39100|39700|38950|40700|39400|37750|38550|37650|40400|41300|39900|41250|42800|43300|43750|44600|44900|42450|43300|43900|43800|44950|46150|45000|44050|39650|39650|39750|41450|38650|40250|43200|38600|38950|40050|43500|46250|42150|45800|44800|42000|36150|40250|41450|42750|42950|45200|42850|48050|50500|52900|50900|50500|51400|51300|48350|49000|50700|48250|47400|47950|51300|52500|47500|48350|49050|49950|48600|49900|48900|50000|47950|48000|48700|49750|50700|49550|53800|52000|52900|53100|51700|48150|44750|44300|43300|42350|44350|43550|44100|45500|46500|45950|44150|44000|44300|43100|45150|46300|47050|48750|48500|48350|48050|47900|44800|46900|46000|45500|46300|42500|43050|44650|44300|47550|47550|48350|46350|46000|44000|43200|44000|43600|41450|41350|42000|41000|41000|40900|43000|44450|43200|44500|44750|45650|46700|44150|49150|47800|45650|46150|46700|48800|48300|46550|47650|48200|46000|44150|41750|41100|41350|41950|41600|36450|36600
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|67400|69900|68900|70900|69300|66900|64400|63200|59400|61100|60900|61100|62500|61200|66100|69800|68400|65500|66100|68300|67000|68300|65600|68400|66700|66100|66100|68200|67700|70100|70500|67200|71600|72700|73200|74600|72400|71600|74400|76200|71500|72300|70000|71300|70300|73000|71500|73600|75900|81200|80000|86100|83300|84800|89700|87900|85200|78200|81100|80900|79100|77700|78300|77000|74500|71600|72000|72600|74800|75100|78700|73600|73800|72200|74500|76300|76300|80500|76900|78200|73000|73500|68200|69800|69000|75200|75700|72200|70400|67100|64600|67900|64900|61900|57500|60400|61700|61000|62800|63800|67200|64000|66800|64400|71600|72000|72100|74400|77700|81900|82800|88300|91700|90600|85200|84500|91300|86900|90700|81500|74100|76500|72400|74400|75400|75000|71000|76400|63800||63132|59711|75250|73491|71341|72318|67334|56877|60982|60591|61666|56193|53750|63327|67334|78573|81407|80136|81114|82970|80723|77986|85023|90984|95773|106034|112875|104080|100659|106523|98705|99682|103102|103591|98216|103591|112386|114341|115807|113364|114830|115807|119227|111409|110920|115318|110920|112875|111898|107500|102614|98705|93525|95675|96848|102614|98216|93720|94405|95382|100170|94991|96457|93818|101636|100170|104568|98216|97043|96457|95382|92255|93330|95089|92450|103591|99682|98705|108966|110920|119227|121182|120205|116295|118739|114341|106523|104568|102125|104568|112386|112386|105545|106523|107011|107500|108477|118739|118739|114830|113364|112875|99682|105545|99193|105057|109455|112386|109455|115318|114341|126557|122159|125580|137795|141216|139261|138284|124114|126557|126557|124602
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|111000|117500|120500|127500|128000|120000|122000|119000|129000|131500|133500|135000|132500|129500|127000|131000|130500|131000|138500|140500|137500|137500|141500|144000|141000|137500|140500|148500|152000|151500|148500|144000|148500|150500|148000|142500|140000|140500|149000|141500|152000|151000|147000|146500|139000|135500|129500|141000|147000|149500|146500|153000|151000|145500|149500|144000|146000|151000|162000|159000|165000|169000|178000|177000|177000|168000|168500|169500|164000|169000|182000|174000|173500|173500|167500|165500|157000|156500|161000|163500|157500|165000|156000|162500|168500|168500|176000|170000|163500|169500|172000|168000|156000|150000|148000|143000|147000|138000|140500|149000|134000|136000|141500|138500|144000|161000|163500|166000|170500|160000|165500|170500|168000|173500|186000|190500|186500|189500|181000|172000|167500|157000|153500|142000|151000|149000|167000|173500|159500|169500|174500|174500|177500|160500|151000|140000|142000|144500|168500|162000|164000|154500|143000|153500|185000|218000|213000|222000|214500|208000|197500|220500|222500|233000|223000|218000|209500|217000|232000|245000|213500|204000|213000|210000|209500|186000|186000|180500|175000|180000|201500|199000|182500|188500|191500|194000|194500|177000|171000|174000|162500|173500|172000|168500|151000|154000|154000|153000|144000|148000|145000|138000|132000|123500|130500|126500|133000|123500|128000|116000|112000|105500|113000|104500|108500|109500|107500|98800|109000|116000|122000|121500|123000|125000|123500|119000|119000|118500|112000|107000|103000|105500|100500|105500|110500|118500|122500|117500|112500|108500|113500|109000|108000|115500|113000|111000|111000|117000|116500|126000|123500|134000|117000|117000|98400|103000|95000|103000|103500|104000|99700|98300
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|36200|36300|37350|38500|39200|38500|39250|38750|38800|41000|41700|40350|38650|38300|40900|40550|40350|41000|42450|42450|42050|39950|39450|39700|40300|39800|38950|40450|40000|42500|39250|38000|37700|37850|38000|36400|35000|34350|35450|35550|36500|35200|34100|34050|32350|33250|33350|34800|35950|38200|37600|36750|35150|33300|36800|35500|36350|37300|39550|37150|39000|41200|40400|39850|40000|38650|39200|39250|38400|36100|36550|34700|35700|34950|34000|33600|32300|31200|31550|31600|30450|32950|31850|33900|34050|37050|36450|35250|33900|34500|36000|36850|33450|34400|33200|34300|37050|36200|35800|37300|37400|36700|36250|34650|38650|40700|40500|40250|44500|43350|42700|44050|43150|41450|39000|40800|41500|40100|39450|39950|37950|34200|34950|35550|37050|34750|37600|40700|37700|35600|37050|40400|41850|36800|38700|36400|35000|29100|34600|34600|36200|33500|32350|33000|38300|41350|40050|37100|38800|37300|36200|35300|37800|38800|39900|38300|37850|44200|45400|45500|45950|47000|48000|44100|43300|46150|47200|43900|44500|42500|45450|44900|45800|48850|43950|43300|42750|44000|41400|38600|37400|34900|31900|33350|31950|33100|37300|36050|35250|33150|31700|31100|30950|31350|32700|33000|34400|35250|34600|34250|33550|32000|34000|32550|32950|32600|30100|30400|31200|31800|34850|36050|37650|33950|35250|33000|33100|33500|33950|33500|31800|31850|31500|33300|34400|35300|33550|32900|34000|33850|35650|35400|32750|38350|36700|34600|36200|36050|38000|37350|40950|40300|39350|38500|35950|33650|34000|34400|35700|35000|31450|28600
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|194500|203000|203000|207000|206500|221000|220000|223000|215000|210500|191000|203000|210500|200000|198500|206500|217000|223000|237000|245500|236500|242500|246000|237500|225500|206000|205000|210000|200500|195000|197500|188000|193000|172000|170000|166000|162000|162500|169000|178500|170500|173000|179500|175500|173000|162000|157500|157000|152000|157000|167500|174500|166000|174000|165500|166000|146500|152500|157000|155000|145000|141000|143000|142000|134500|132500|140000|150500|142000|142000|158500|150500|150000|165000|149500|161500|163000|156000|178500|208000|202500|213500|219000|244000|237500|255500|268000|286500|252500|243000|240000|223500|233500|220000|216500|224000|257000|273000|275500|250000|268000|241500|233500|222000|280000|278000|293000|306000|321500|322500|299500|310000|304000|286500|279000|271000|273000|279500|266500|295500|290500|284500|272000|307500|303500|289000|310000|323500|299000|319000|355000|368500|365000|366000|362500|310000|337000|340500|342500|325000|342000|325000|350000|308000|318500|325000|335000|322000|306500|284500|275000|282000|278500|280000|275000|256000|271500|274000|283500|291000|280000|263000|248000|247000|242000|250000|240000|233000|227000|220500|194500|196500|203000|203000|218500|208500|192500|228000|229000|239500|248500|273000|243000|264000|247500|244500|236000|220500|230000|235000|230500|235500|229000|224500|219000|204000|196000|188000|200000|203500|205500|195000|203000|213500|192000|190000|193500|181500|189500|165500|167000|162000|142500|142000|144000|153000|150000|145000|144500|133000|132500|126500|125000|130500|142500|138500|135500|149500|149500|155500|152000|158500|145000|144000|144000|129000|128500|137500|143500|158000|169000|168000|153000|151500|143000|141000|136000|124500|137500|133000|130500|144000
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|468500|469500|470000|479000|449000|453500|462500|475500|498000|480000|457000|441000|472000|486000|478000|491000|565000|530000|536000|540000|530000|550000|569000|544000|531000|535000|522000|540000|557000|505000|530000|542000|530000|517000|512000|509000|491000|505000|556000|559000|580000|589000|561000|556000|547000|558000|530000|581000|582000|624000|634000|640000|616000|608000|610000|590000|579000|591000|616000|588000|615000|621000|621000|612000|604000|588000|591000|590000|669000|650000|646000|657000|637000|622000|611000|646000|662000|629000|635000|656000|642000|635000|663000|645000|635000|625000|634000|601000|622000|604000|600000|581000|580000|577000|617000|599000|623000|617000|610000|596000|587000|583000|575000|556000|585000|619000|584000|574000|563000|570000|595000|561000|554000|525000|505000|491000|472500|467000|480000|480000|512000|474000|490500|487500|518000|498500|503000|510000|501000|540000|524000|519000|508000|522000|506000|533000|533000|490000|490000|469500|464500|437500|480000|455000|467000|477000|482000|475000|480000|449000|450000|450000|417000|449500|427500|457500|417500|413000|431000|426500|422500|403500|418000|393000|370000|368000|366000|368000|370000|375000|415000|405000|400000|396000|399500|390000|384500|390500|401500|390500|382500|393500|383000|414000|375000|372500|374500|374000|418500|406000|413000|413000|397500|398000|389000|381500|390000|372500|363000|358500|369500|347500|342000|336000|330500|344500|316000|310500|309500|304500|303000|307500|311000|301000|294000|307000|312500|308500|293500|277500|275500|282000|280000|284000|284000|274000|272000|291000|285000|278500|287500|302500|288000|270000|262500|242000|247000|242000|248000|246500|263500|242000|228000|250000|231500|218500|218500|219500|220500|220500|209500|202500
09062|1176172|/equities/krafton|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|56372|59663|60839|63190|63484|60839|61721|60839|67305|77886|78767|82000|86115|82882|83176|71714|71420|76710|70538|66423|59370|59076|62015|66129|62015|65542|74065|81119|94638|84058|92581|91112|108158|109958|112237|112237|105685|125341|140438|106824|94860|88308|87454|84890|84035|82041|87738|73210|72641|66943|59822|64380|59252|52700|60961|59252|70931|72356|83465|79192|86599|97994|101412|105115|108818|110812|115086|120783|125341|127335|128474|134456|135881|137020|131323|129329|135881|136735|145281|148130|143935|148111|140316|149224|148389|150338|150338|149224|152565|157298|177598|169795|154813|151692|159183|156062|161056|156374|162616|161056|161992|158871|159495|154813|172916|178847|176662|181656|191644|193205|191644|196950|198511|197886|201632|199135|195702|197574|189771|179471|179471|157935|156374|156686|164177|153253|154189|158247|139207|157310|167610|184153|184465|165113|171044|167610|160744|157622|165426|169483|168859|156374|156062|156686|164489|186026|196638|195389|203192|202880|197574|196638|199135|206002|203817|193205|200071|213180|204129|214117|214429|217238|212868|207250|175413|181032|179783|25683|27645|27556|30945|30900|32149|32818|33531|34378|33130|37143|37009|39595||32881|41820|37882|35182|38059|40891|43015|41466|38103|34208|30624|29960|28146|29783|26907|30137|29075|29827|33412|30624|32615|31111|26287|24074|23809|22437|22393|24340|22127|23986|25844|25800|25579|27128|27924|27084|27128|27482|25844|24959|24207|25490|25668|24959|24738|24915|23632|24605|24251|25901|24584|22845|22845|22845|22563|22986|26465|26371|25948|26183|25995|27828|25243|25854|26136|26794|28298|24584|25008|24632|22704
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|66800|66500|69300|72800|69200|68300|68200|66500|64800|67800|67800|68000|66900|64700|66700|69300|70100|68100|69500|74100|73000|74400|77300|81800|73800|76700|77300|81400|80600|85400|86400|86100|86300|83100|84000|81900|81600|79500|81200|79400|81500|82000|81800|83100|80500|87100|87800|91800|89900|98800|95600|96700|95800|98800|97000|92000|92900|96600|99000|95200|95500|97000|95500|95400|93500|93600|91400|93200|94200|96800|99000|99200|102000|105000|108000|105500|103500|96900|94600|90100|94000|92200|88000|96300|96400|94500|97000|95500|97300|100000|103500|105500|105000|101500|102500|102500|100000|106000|104000|107500|101500|101500|102500|93800|107000|108000|108000|106000|100500|103000|99900|100000|98500|97600|93800|92900|98000|95300|95500|91000|88500|83900|84000|77700|86600|85800|85000|83500|69500|77000|78200|86200|85000|89800|83200|79000|73800|66000|65000|60700|65800|62800|60000|67200|74800|86800|92100|92200|97700|94300|95000|92100|93300|92600|97000|103500|109500|104000|103500|115000|114500|118000|121000|116500|113000|118000|133500|128500|133000|128500|134500|130500|121500|126000|131500|124000|123000|128000|128500|125000|125500|128000|122500|126500|123500|126500|122500|117000|124000|117500|122000|117500|123000|118500|126500|128500|126500|136500|141000|156000|150000|145000|150000|152000|144500|141000|139500|136000|151000|138000|141500|132500|122500|129000|119500|108500|104000|99400|103500|100000|95800|98600|93100|97500|94900|96000|96400|107500|102500|100000|102000|99000|90800|96400|94500|96100|99900|100000|94000|97100|95000|109000|98000|93800|94400|88000|83400|75100|69100|68800|67400|64700
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|87900|85300|81700|81700|82400|78200|80100|79200|78700|77800|78200|75700|75100|74800|75700|74800|74700|73700|73500|74700|76000|75300|75200|78500|75800|77600|77000|78300|78500|78600|77100|77400|76500|77000|76200|73100|72600|73000|75000|75300|75400|75900|75700|78200|76200|74200|73600|76600|79700|79600|77600|77100|76500|79300|78800|78900|78100|75100|76600|74400|74400|75900|77200|76500|78000|76800|75100|76000|76600|79100|76200|80800|85000|83700|84100|85700|85300|81900|83800|83800|82900|87100|92000|87700|84700|90000|86500|85100|85900|85000|84600|83900|82900|82600|83400|84500|80300|81200|78900|79100|80100|79800|75700|75500|79400|79800|78200|79400|76900|78000|80400|73200|74600|71000|72600|76000|75500|72800|75300|74600|73700|75600|80400|81400|83300|81300|80900|79500|77100|75400|72300|70300|71700|75500|75400|77000|73500|75300|73000|72200|68800|68500|71000|67000|66900|65600|68000|68000|68700|66900|65700|63700|64000|65800|64900|63300|62900|65100|63400|57600|54000|56000|57900|56100|54400|56800|60700|59400|57600|56800|59800|59900|62100|65100|65200|64700|67800|68000|66400|65800|62700|63100|63800|68000|69100|66600|69700|69700|67700|66900|66100|63100|61900|61600|62300|61600|61800|59400|59300|60500|58600|61100|59700|63300|62000|62800|58000|59100|58400|56200|56000|58000|58500|62300|61200|62900|63800|64200|63900|64200|65700|66800|67200|67700|63300|62900|62300|64400|67300|67000|67900|68900|66700|67000|67200|68600|69100|70300|72000|71000|71500|68300|69100|68000|68000|68000|66800|69800|69300|71300|68000|67000
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|153500|143000|142000|144500|148500|145000|144500|148500|154000|154500|145000|136000|133500|133500|125000|131000|128500|129500|128500|132000|130000|131500|129500|135500|131000|121500|122000|115000|120000|121000|116500|116000|116500|113500|116500|108000|109500|103000|106500|107000|107000|103000|101000|103000|97900|99800|95600|100000|103000|102500|102500|103000|96100|98900|94900|93100|90900|91900|96600|94300|95000|102000|103000|105500|104000|103500|104500|102500|108500|105500|107000|103000|102500|98900|96400|99300|96000|87400|91500|95400|91100|96600|100500|101500|99800|107000|110000|105500|109500|108000|109000|108000|98900|98800|97300|100000|107000|106500|103000|107000|106000|99200|90000|84800|95000|97100|102500|107500|105500|101000|112000|118000|123500|120500|122000|125000|119000|122000|124500|131000|133500|133500|133500|117000|128000|129500|132000|134000|133000|143500|144000|158500|151500|159500|158000|149500|145000|147000|148500|143000|151500|140000|145000|130000|138000|139500|144000|136500|126500|133000|139000|139000|140500|131500|126000|120000|118000|105000|110000|107500|89800|93500|95200|96100|100500|97000|96600|95500|94600|93800|102500|103500|93000|97000|88400|87200|88400|85400|93000|89400|89500|92600|92000|90600|96500|92800|95200|101000|99400|97600|93600|90900|89800|85900|92900|94600|91000|90100|91800|86400|85800|77900|78300|79500|73200|69000|71400|68800|73700|66300|66100|62500|60200|60900|59400|63500|65000|63300|63100|58500|55800|52800|50900|52400|57700|59500|55000|44800|46400|48600|46700|47600|47200|41000|35750|||||||||||||||||
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|56800|58500|58700|60500|59600|58400|57500|55200|53200|55000|56000|55100|56300|55000|57500|60800|60700|61100|61700|63800|62100|60800|60800|62500|61100|61100|61900|62200|62100|63800|64500|62800|67000|67500|67400|67400|67000|65100|67300|68400|66800|67000|63700|65200|62400|63500|62100|65700|66300|70300|68700|69800|65800|64300|67000|63800|63400|61000|65300|64700|65700|66100|65900|65100|62500|62400|63200|63400|64900|65500|67200|65200|66000|64500|64800|65000|65300|67700|68300|68900|62100|63500|60200|61900|62200|64500|66300|64300|62600|60300|61300|62900|58400|56900|55800|54500|57100|55000|54500|55300|55400|54500|53900|53500|58100|59300|59200|58600|62600|62700|65000|66800|69100|69900|69300|69900|73900|74300|75500|71800|68600|67300|63100|61400|62900|62300|59300|64500|56200|58500|59600|57900|68100|65100|61600|63100|60400|52000|56700|56100|60700|57200|51200|61800|63500|78800|78600|79000|81500|82700|79200|73500|78900|81600|89200|94400|96000|91600|98500|99700|87800|84400|81800|79400|75100|73000|78300|79200|83600|80300|85100|88100|86500|85800|89000|87300|84700|83600|87900|88100|80800|84700|78400|80500|80500|82000|81600|80800|80300|83200|84900|90000|91700|86300|89100|81800|83400|81800|80400|73700|66000|66300|65800|68400|65800|69300|66900|67300|72600|68800|76000|72700|69900|72700|72900|71900|68100|65600|63100|61000|64500|63800|60000|62900|64700|65400|67700|72600|72000|70600|71000|72700|64400|70500|66200|67200|68400|71400|75500|74900|73300|81700|78200|78000|78300|77000|75000|74700|71100|66200|65900|64200
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|41350|40350|38900|39000|39700|37100|36900|37500|36750|37350|37000|37200|36850|36850|35300|33950|34750|36400|34250|34550|33550|32150|30700|32000|32700|29850|29200|28200|28150|27250|29250|29100|30050|30500|30600|30050|30700|28750|29850|29300|28350|28150|28950|27750|27850|26500|26250|26950|25600|26800|29750|30500|29550|32500|31800|32000|30000|30750|30300|30100|31100|32300|32650|31950|30800|31350|33250|34750|34250|33650|31300|30450|29850|27750|26500|26700|27050|27600|26950|29800|27900|27700|26450|27600|27900|25750|24800|24000|24600|25150|24550|24150|25200|25750|25050|24950|25300|25650|25500|24050|24100|22600|22400|22750|23100|23300|21450|22100|22350|22650|22400|22950|23500|23850|25050|25500|24900|26000|27400|27000|26750|26750|27050|25550|26400|27150|25750|25000|24800|23550|23450|24500|25400|23200|22150|21800|21050|20500|22100|22100|22450|22400|20850|20800|23700|25650|26600|27600|28200|27950|28350|27500|28100|28450|29250|28750|27950|29400|25600|26200|26150|26800|27250|26550|26100|27050|27500|28150|29350|27900|28650|28700|28350|28000|28950|30200|30650|29600|28400|28200|28300|28950|29550|29500|29600|30100|31100|31550|30150|30000|29950|30100|29200|29900|31000|30850|31950|33200|33500|31000|31900|31350|33350|32800|34200|34150|32550|32800|32300|30700|33850|34550|36100|35750|36250|37200|38550|38400|37100|37100|37850|40400|39000|38350|41300|36300|33800|34100|32750|32250|32500|32400|31550|33100|33550|33600|34000|35250|35250|35050|35700|35400|34800|33150|32850|31700|32100|31700|33150|33300|31900|29300
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|261000|251000|241500|237500|245000|237500|237500|228000|225000|226000|235500|236000|228500|238000|248000|246000|243000|242500|248500|254000|247500|245500|250000|260500|247000|260000|247000|253000|248000|243500|250000|261000|246500|247500|243000|248500|250000|238000|241000|241500|250000|239500|236000|238000|243500|233000|224000|222000|227500|229000|235500|231000|220000|224000|223500|218500|213000|210500|218000|215000|216000|223000|228000|227500|218500|217500|221000|221500|212500|211000|214000|218000|223000|218000|215500|219000|215000|216000|216000|225000|235000|224500|228500|233000|239000|230000|240000|228000|234000|228000|225000|221500|216500|218000|214000|215000|220500|226000|208500|201500|206000|216000|211500|215000|224000|223500|215000|209000|213500|215500|214000|217500|209500|206500|215000|214000|211500|209500|214000|215000|203500|207500|215500|211000|217000|210000|222500|222500|220500|216500|232000|243000|234000|222500|224000|207000|216500|208000|218500|226500|226500|217500|215500|203500|220000|238500|237500|244000|245500|248000|243000|231500|231500|220500|211000|212500|208500|224500|230000|223000|225500|233500|243000|230000|227000|235500|244000|222500|228000|227000|234000|231000|223000|222000|222500|225000|217500|208500|192500|192000|189500|189500|185500|196000|193000|193000|200500|201000|196000|204500|205500|193500|193000|190000|201000|197000|209500|206000|198500|191000|200000|197000|195500|185000|185000|180000|179000|182500|194000|198000|206000|207000|206000|193500|185000|191500|191000|197500|191000|184500|190000|184000|179500|185500|187000|199000|201000|199500|200500|194500|207000|211000|196000|224000|211500|216000|217500|226000|238000|234500|235000|234500|243500|230000|226000|230000|224500|215000|209500|206000|203000|189500
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|28431|29380|30028|32055|30847|30588|30675|28647|29251|29812|31236|31236|29510|29726|31624|31106|31279|35400|34000|35950|33000|32150|35050|38150|37350|38750|40300|42200|43700|44350|46100|44400|47150|46800|45600|45000|42650|41900|46800|45500|45900|46250|44450|42750|41950|42500|39700|42800|44850|47050|44500|45700|43500|41000|39600|38350|41300|43050|44850|42000|43100|44150|43850|43800|42800|41200|42800|45600|47000|47800|49100|45200|45400|46100|43300|40650|42700|41800|43900|45700|49500|52400|54100|56500|56000|58500|61000|60000|59200|59900|64400|63100|62000|59700|58700|57200|59900|57500|55300|54400|52500|52900|53200|50900|52400|55000|54600|55200|58400|60200|63800|64300|66700|71700|71800|71300|69400|77100|72400|67700|68500|66900|64500|65100|67700|70700|65300|67200|61700|64800|62000|63100|60300|55500|58000|56300|56200|52100|53700|52300|55300|52900|50400|54800|59800|67600|67900|65900|63800|60500|56300|53300|54700|56200|59900|60300|63400|66500|59800|62400|65300|67600|70300|64600|61500|65000|68700|69300|70900|72400|77000|82300|80400|82900|83300|85800|82800|85000|82500|79400|79800|85300|89500|89200|88600|86800|86800|86300|83700|83200|80600|75600|73500|66900|72700|70600|72100|77100|78500|73300|71000|73900|77100|72300|71800|71800|68300|62800|67400|73800|82100|87700|89200|90800|89000|89900|89400|89200|89700|87300|87700|85000|82500|82500|94400|86600|87600|81100|73900|63500|63000|56900|54200|60800|60600|58900|65000|69400|70700|71100|66100|68700|73000|69800|64600|66300|62100|70600|72400|70100|67000|62000
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|29472|28623|29204|30767|33000|33714|34294|34384|31883|33625|30856|30722|30856|30811|31571|30186|29248|29293|27507|27060|25140|24337|26167|27194|25810|26480|29382|29918|34384|31258|30990|30633|34071|32151|||||||28983|30987|30576|30936|30422|31604|31038|33505|34995|37924|36331|37873|36948|35920|36177|34635|38130|39209|42035|42344|43320|44502|45427|45941|45427|45221|45889|45992|46866|49486|49744|46557|46249|46763|45478|46198|45478|46352|49538|49024|50206|51131|48305|49281|48870|51696|50617|50668|48818|49486|50309|50566|49692|50720|52004|51696|53135|51696|50771|48613|47585|47020|46455|44810|48818|49538|45376|47431|51902|51388|51388|52930|56835|57143|53957|54266|59713|58479|57143|51696|48870|45735|44348|44708|44913|46866|49589|47996|45067|43937|49030|53785|56955|51380|53129|49194|48319|47281|61110|64061|60672|61438|60344|67013|72042|73463|78163|76524|77289|76633|76742|73353|70074|68106|68653|74228|73353|76961|71604|67669|71714|70839|73025|66248|63187|67122|69527|69965|77070|78819|78601|83083|81990|77836|79803|76086|75758|77726|80131|76961|76524|80896|78054|80787|78273|77726|79038|79475|85269|80568|77836|78382|79585|76086|81334|84285|85488|80678|83629|88549|88112|89205|91719|86800|84504|78601|78382|78601|82755|72588|76742|73025|73791|77617|74337|73572|69855|69199|66357|63515|61875|63624|64499|61766|64061|65810|59361|60016|59470|60235|60454|58705|53567|56619|55123|52937|52764|55238|59266|55641|53857|55238|55698|52591|48506|49599|46837|52361|51786|51383|45226|44075
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09077|43507|/equities/kt-corporation|KRX300/KOSPI|32250|32650|32050|31500|32300|29000|29700|29150|28750|29100|30350|29350|29900|30100|30800|30200|30700|31300|30600|31550|30850|30650|30500|33750|33450|33400|32500|35200|35450|36300|36050|36600|35950|36250|37000|36850|36100|34650|35500|35950|36600|36100|35550|36200|36200|35800|36250|38000|37650|38700|40300|40850|38800|38750|35750|36000|34000|35350|35300|34850|36700|37000|35800|35050|35150|36800|37150|38150|37150|35150|36500|35500|38550|38100|37650|37700|39750|39550|37950|37050|36400|35100|34550|35100|35200|35900|36300|35600|34400|34650|34150|32650|32900|33000|31300|32800|30750|30350|28500|28350|29350|28350|27800|29100|29650|28800|30000|29800|30850|30600|31450|32400|32250|32250|32800|32800|32300|32350|33700|33750|33600|33700|33700|35650|38150|37000|36550|37350|36400|35700|36350|37100|37600|37200|36800|35900|35850|35200|38100|37400|36650|35650|38300|34200|38800|39550|38950|39050|39200|40600|38850|36450|36750|37550|37450|38650|39050|39850|38500|37950|37800|39300|40300|38250|37950|39650|39600|39550|40250|41200|41650|42150|43800|42900|44400|46250|48700|48200|46250|45650|45600|46900|45800|44400|44400|44800|45700|46000|45700|43100|42500|42900|44150|43650|44450|42100|42650|42800|42050|41800|43800|44100|45400|46200|48750|47350|44650|46550|48350|47100|49050|48400|46100|47000|45700|48100|46700|46900|43500|44600|46300|47550|46000|49800|48800|44950|44550|39100|40950|40650|40800|39100|38550|39400|39400|39550|38900|39750|40000|39800|40600|39700|41050|39950|40100|39000|37400|39550|39600|39700|38850|37250
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|141000|134000|125200|125800|134300|126000|126600|120400|116400|124600|117400|114000|113000|113300|101200|103000|98400|98200|97400|99000|98800|97700|95700|95700|93200|90500|86800|87200|88400|86100|90700|90300|90000|93100|95300|92300|90000|89100|90300|90600|95500|95500|93600|94400|91100|91500|88900|91000|91900|92200|93000|97700|90200|90200|87900|89800|88400|91000|97700|95400|99700|102000|102400|100300|101200|99800|107700|106200|115000|116900|123500|121400|123400|126900|124500|122600|126200|126200|129700|124500|129600|124100|124100|124000|118000|118000|113900|113500|116900|112800|104100|104800|101500|102300|107500|107900|105400|106400|105000|107700|108300|106200|106400|106800|108200|113000|107700|109900|106700|112200|119900|117000|119400|108100|101800|106400|103500|96400|98000|103600|103800|98400|105000|105200|111100|106500|111800|111900|109900|107800|112800|121900|125400|116300|118900|124300|117600|116100|116600|111500|115900|111100|125000|116000|115200|120000|118900|118300|122200|120500|116700|119100|115700|125700|122300|121500|109900|109400|108000|107300|109000|105000|103700|105400|99900|102000|104500|104100|100100|98100|108700|107700|107300|109100|116700|113900|108500|118300|112400|107000|108800|108000|105000|106200|104000|96600|101300|103500|113700|117900|107900|113500|115800|107900|105800|99600|105600|96600|98900|98500|98500|101800|101700|101200|98000|96000|91800|88900|86900|88000|83800|85200|83400|82900|81300|84200|81300|83100|81100|78400|795000|766000|791000|810000|801000|813000|828000|934000|909000|865000|870000|882000|859000|880000|842000|837000|817000|790000|824000|830000|843000|810000|766000|795000|750000|727000|740000|715000|735000|673000|692000|701000
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|94000|94500|95900|100500|100500|98200|100000|98200|97000|100000|101000|101500|102000|101500|103500|101500|99600|98500|100500|103000|102000|97000|97400|102000|101000|101500|102500|104500|105000|104000|104000|105000|102500|103000|102500|101500|106000|102500|104000|104500|106000|106000|106000|108500|105500|108000|108500|105000|108500|105500|105500|107500|105000|107000|106500|105000|102000|100000|104500|100000|101500|105500|104000|107500|107500|104500|108000|108500|106500|96100|97500|94300|96600|95400|92300|93000|92500|92500|92300|94000|94100|92800|94900|95800|96100|97700|97900|96400|96500|96100|97100|96200|94000|93000|92900|93000|92800|93100|94800|95700|96700|98100|95800|95100|97800|97600|99700|97000|94500|94800|99000|99000|96000|91400|90600|88700|87400|86600|86100|85200|83600|80700|81500|80900|83200|82700|85400|85700|80200|83200|84000|87000|86900|84800|91000|91800|90800|89200|92100|88600|92000|84000|85600|85200|95500|99800|99400|95400|97200|94900|96300|91300|94300|92500|89000|95700|98100|97800|97100|99600|99600|100500|103000|103000|104000|106500|109500|108000|112500|103000|105500|104500|108000|109500|107000|102500|99200|99100|100000|99000|98400|100500|101500|104000|100500|103000|102500|106000|106000|107000|110000|109500|111000|107500|109000|112500|113000|110000|105500|107500|106500|102500|106500|101500|103000|103000|108000|107500|114000|||||||||||||||||||||||||||||||||||||||||||
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|170782|170782|183046|191222|196218|190767|191222|183500|183500|197580|199397|203031|198943|189859|203939|208936|208936|214840|225741|232555|228921|220745|233009|246635|244364|250269|246181|227104|236188|256628|246181|233463|245272|236642|223470|209844|206665|197580|195764|198035|194401|188951|181229|170782|162152|166694|165332|177141|184863|179866|181683|186225|181683|178958|183500|177141|170782|178958|191676|188042|190767|198035|194855|203939|192130|189859|194855|195764|208027|216203|221199|219837|221654|210298|198943|191676|177595|187924|200770|215518|215518|235024|226461|240258|240258|245967|247394|227888|220276|228364|236452|233597|222179|215518|215043|230743|253103|245015|249773|259288|249297|247394|248821|240734|247394|272609|274988|296873|294970|297824|305912|302582|312097|318758|345000|318000|321500|328500|293000|307000|317000|289000|277500|257000|275000|265000|279000|289000|252000|271000|276500|288500|308000|280500|300500|302000|281000|266000|306000|304500|335500|320000|304000|350500|352500|408000|417500|463000|491000|447000|438500|438000|444000|506000|450000|474000|460000|473500|535000|518000|533000|547000|520000|493000|473000|435000|443500|451500|441500|437000|486000|498000|477500|504000|463000|443000|456500|443000|377000|368000|373000|397500|391000|394000|366500|342500|336500|342000|312500|320500|310000|283000|277000|263000|272500|278500|280500|268500|271500|253500|252000|237500|245000|225000|223500|219000|214500|200500|231500|245000|253500|256500|251000|232000|235000|231500|232000|229500|218500|206500|219500|221500|209500|187000|212000|217000|205000|173500|165000|163000|169500|161500|148500|164000|165000|167000|166000|184000|178500|179500|175500|193000|201000|196500|189000|202000|191000|209000|216500|215000|218500|194000
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|27700|27500|28350|28750|27750|27850|26450|26300|23600|24100|24350|25900|26000|25050|25350|26750|26300|26000|24850|25350|24750|24550|24550|24400|23400|23450|22800|25050|24350|24950|24300|24150|26750|26800|27350|28400|29300|28800|29050|28550|28250|28050|26600|28400|26400|27450|27650|30850|30550|31450|29350|30900|29100|29450|30550|29800|31750|30350|31900|31450|32250|31600|30550|30800|29400|29100|28600|27850|28800|29550|30850|31050|30250|31700|35400|34600|36200|34050|35400|34350|30150|29350|27150|26850|28350|28500|28350|27550|25950|25800|27000|26000|24800|23500|21950|22950|23650|21350|22100|22300|21850|21150|20050|20850|22200|23950|25900|25850|27850|27150|26500|28750|29150|28200|29550|28650|29200|29000|29150|28550|28600|26850|25150|24500|23500|23550|23400|25600|23000|24800|22400|23250|23300|24250|22200|20050|19800|18350|20450|19150|19950|20000|18500|20850|23600|27150|29450|28200|30750|30750|30200|28200|31950|33800|37150|37700|40150|38350|38500|40450|36300|37500|35450|34800|34850|35000|36200|36400|36450|37050|38600|38350|37300|38000|39600|39800|38900|40250|41150|39900|40850|38950|38000|39350|38500|41250|41250|39200|39000|37700|38500|37250|36700|33800|35300|36200|37800|36300|36700|37600|40200|39150|42350|42600|41150|45300|44250|41100|45550|44000|47900|45450|43000|42700|43000|38700|38700|36000|36200|34600|37350|36900|36150|37900|41500|40400|40350|39250|39000|37300|35950|35150|30950|31700|30750|29800|28850|31350|31850|33600|33600|34200|34800|36000|38800|36900|35850|37200|34300|35450|36250|35600
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|17400|18150|18350|17750|19200|19400|19150|18950|20150|20600|21000|20250|20000|19750|20000|20750|21150|22200|21650|21500|21050|20150|20300|21950|22300|22350|22500|23050|22750|24200|21850|21550|20650|20550|19900|18550|17700|17850|18300|17650|19000|19200|18850|17600|16500|16700|16500|17450|17900|18050|18200|17850|17300|16150|17000|16650|17850|18200|19650|20250|20400|20600|19900|19150|18950|18450|19000|19150|19400|20400|20300|18350|18550|18500|17350|16700|16550|16850|17950|17950|17950|18650|18700|21000|21350|22500|22000|21000|20900|21200|21950|22000|21100|20550|20950|21400|22300|21100|20500|20200|19350|20300|20550|20550|21700|23600|22350|24500|26050|25100|26850|26400|27300|27500|28300|29700|30200|30250|31450|29400|28250|26400|25000|24600|25450|25400|27850|28800|23750|27900|27300|29200|30000|26250|28100|25650|25950|26500|30250|30600|36300|32500|30300|35350|39800|46500|46600|49950|51400|50100|50500|50800|46200|48400|42600|47400|47150|44650|47700|53800|50000|48300|43100|44250|40800|38100|36250|33700|35000|35000|39550|40950|36700|37650|35300|31000|33250|32550|32250|33600|31750|34000|33000|30500|30550|29950|27800|26400|28000|25850|24800|26450|25200|25450|26150|21600|20950|19250|18550|17800|18500|18000|19300|18800|16400|15750|15900|14850|16750|16150|16900|15600|15250|14300|13750|14150|14450|14450|14700|15250|14000|14450|14300|14600|16050|15100|15700|13500|13900|13550|13800|13600|12000|12350|11700|11700|11300|11650|11800|12150|12050|12550|13650|13050|13300|12800|12850|13300|14150|14100|12800|12250
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|82800|80000|78400|78700|77700|74800|73100|76000|71700|72500|68300|68800|70200|68300|69400|65000|66000|64500|63700|65600|63000|64400|63200|66200|63800|64100|60500|60300|60200|59000|59400|59600|59800|61400|60700|59700|58800|57200|57700|59500|59700|59000|58400|57400|58000|55800|51300|52500|55900|55500|55200|55400|52800|56000|55700|49950|51000|50000|48950|47150|47750|49700|49850|49450|47400|46550|46950|46350|45800|44550|44700|43550|43450|40200|39950|39900|39100|37900|38100|38000|39200|34300|35800|34300|30750|40300|40000|38550|39250|37350|38400|36750|35150|34050|33800|34650|37000|35600|36500|35300|35800|34500|34850|35600|36200|36550|36500|37000|35900|36400|37600|37450|37300|36550|37350|37350|38150|38050|40500|39300|39400|38100|36300|36600|37550|37000|37850|40050|36350|37900|37500|38200|38400|38000|38850|37250|38400|36050|38150|36600|38850|36550|41800|39250|38750|40750|40700|40500|39300|38200|37600|35050|34850|36500|35800|36150|36050|37050|35800|37500|36300|38900|37900|36850|32800|32900|34000|32800|35150|32600|35250|34650|35450|38200|38800|40300|41650|41300|40900|40800|40200|39250|40500|41300|40850|42500|41100|44000|44000|45400|45200|44600|44250|39800|40000|38000|42000|41800|41750|43300|41650|41100|40750|40600|38700|37400|35850|36350|37600|35000|36500|37200|36900|36800|35450|35050|35550|36150|35400|34750|33800|33300|33600|35750|35650|35200|37600|38400|38450|37200|38550|36900|37550|38550|39650|38300|39900|38300|37600|38450|39000|36850|35750|37300|36300|35300|34450|34000|31900|30750|30800|31700
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|331500|333000|322000|326000|339000|330500|333500|331500|347500|358500|341000|349000|343500|336000|348000|331000|324500|309000|315000|316000|294500|276500|276000|288000|283000|292500|309000|311000|325000|311000|307000|313500|325000|323000|314000|320500|319500|304000|315000|274500|287000|289500|276500|284000|268000|277000|272000|314000|311500|327000|310000|334000|340500|341000|309000|284500|331500|325000|353000|356000|360500|375500|376000|375500|395500|380000|372000|385000|405000|394000|378000|405000|383500|402000|427000|436500|439000|423000|454500|438000|439500|458000|479000|488000|488500|480500|464500|424500|409000|403000|389500|381500|369500|391500|385000|365000|375000|385000|362500|390500|359500|342000|358000|339500|338500|382000|364000|399500|404500|376000|391500|380000|398500|426500|428000|438000|403500|418000|407000|385000|371000|350000|315500|304000|313500|309500|356000|365000|323500|322000|347000|351500|350000|281500|315000|282500|291500|341000|420000|415000|440000|396000|431000|394500|398500|437500|453500|444000|419000|406000|417500|385000|384000|364000|392000|359000|361000|373500|422000|472000|442000|441000|417500|392000|371500|367500|332500|337000|336000|315500|298500|299000|306000|312500|284500|276500|285000|300000|297500|281500|278500|306000|295500|318000|283500|293000|300000|289500|303000|284500|274000|281000|283000|243000|252500|251000|250000|235500|244000|237000|237000|214000|231500|215000|199500|188000|193500|184000|205000|184500|195500|208500|209000|214500|209000|191500|198500|186000|183500|183000|175500|173000|170500|169500|173000|190000|206500|204000|201000|201500|204000|215500|212500|218000|206500|196500|187000|210000|196500|196500|176000|186500|173500|167500|141500|138500|134000|144000|148500|140500|146500|136500
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|58800|60200|60200|62700|63100|60700|61200|60800|63500|64100|65400|66800|67100|66500|68600|69900|69800|70300|71100|73500|72700|72900|73700|75800|73400|73300|75300|77000|78600|77900|77600|76300|79000|79900|79000|76200|76800|75300|78000|74000|76300|75500|73800|73800|71800|73200|70500|79600|85100|87600|87300|88200|87700|86900|88600|87600|88000|88700|93200|91900|93000|95900|99900|100500|98200|93100|95200|98500|97400|97600|105000|104000|106000|106500|100000|97900|96800|96000|96900|99500|95700|102000|99600|103000|106000|105000|109500|107500|103000|105500|110500|107000|97700|95300|96200|92600|95400|90800|91900|94700|90900|91000|92400|93600|94900|102500|99300|103500|112000|108000|112000|118000|119500|122000|125500|132000|130000|138000|129500|122500|119000|113000|109000|100000|107000|103000|111000|115000|103500|115000|118500|123500|119000|104500|101500|98900|105000|107000|125000|112000|118000|113500|103000|110000|130500|149000|153500|153000|153000|141000|136500|150000|143000|146000|146000|144500|132000|139000|159500|156000|138500|150500|152000|148000|140000|124000|114000|113500|111000|107000|107500|112000|93700|90800|90000|92500|90400|87300|87400|85900|79600|76900|74500|75200|69400|69500|71500|71500|69800|68500|68200|68600|63300|57700|58000|58100|58900|56500|55700|54400|53300|53000|54400|52300|51100|53200|50900|51800|53100|52400|56500|57000|58500|57800|57500|57400|58800|59400|57000|54400|50600|52400|51000|51500|52600|54000|55200|54000|56800|55500|57300|56000|54500|57700|57800|57900|57700|59000|61000|61700|62500|61900|63500|61100|59500|58200|57100|57900|59100|58500|58500|55400
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|1920|1764|1746|1984|1962|1988|1836|1826|1509|1258|1314|1445|1431|1262|1246|1213|1170|1055|979|907|954|993|1049|1119|1047|1123|1079|1102|1182|1114|1065|1069|1008|1030|1028|1028|1026|1119|1160|1075|989|1008|1022|1036|1065|999|960|1094|1075|1151|1110|1119|1104|1158|1112|1203|1151|1145|1205|1254|1193|1180|1236|1228|1351|1322|1367|1267|1112|1077|1102|1104|1090|1020|1034|1119|1162|1110|1199|1123|1203|1234|1114|1127|1106|1149|1215|1221|1337|1018|946|983|983|925|975|977|971|925|993|950|905|952|905|781|853|829|829|913|985|1071|1151|1001|1005|946|905|909|896|847|839|870|806|888|952|950|894|814|857|814|831|876|816|810|798|658|600|493|514|621|687|699|683|691|699|757|841|919|934|896|905|915|946|991|1079|1164|1151|1238|1151|1193|1049|1061|1123|983|971|1174|1073|1256|1398|1493|1168|1125|757|771|800|798|876||||954|826|776|744|697|678|737|757|846|934|1596|1694|1661|1777|1859|1760|1875|1892|2040|2073|2254|1760|1497|1497|1546|1596|1678|1711|1579|1579|1744|1612|1760|1760|1859|1678|1579|1661|1892|2106|2171|2270|2369|2336|2089|2138|2533|2286|2106|1694|1711|1760|1694|1826|1809|1925|2106|2155|2106|2254|2352|2829|2451|2369|2517|2599|2484|2319|1941|2155|2303|2435|2500|2813
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|15520|15400|14030|13080|13030|12840|12850|12640|12700|12680|12710|12950|13090|12790|12830|12620|12840|12420|12470|12480|12500|12550|12600|12720|12690|12590|13000|13290|13100|13130|13500|13140|13860|13450|13640|13600|13710|12900|13700|13650|13560|13010|13010|13080|11940|11760|11330|11550|11550|12150|11900|12330|12110|12620|12600|11960|12100|12310|12500|12700|13100|12520|12160|12250|12120|12070|12770|12950|13300|13750|13700|13250|12940|13020|13530|13600|13780|14620|15270|14600|14050|15190|14510|14900|15360|15930|15580|15170|14870|14210|14250|13970|14050|14100|14160|13150|12990|13520|13140|12340|12420|12770|12480|12080|12240|12160|13120|13590|13370|13630|14300|14140|15790|15870|16900|16970|15720|16000|16260|16600|16800|16940|17940|18350|18220|18000|18440|19000|18550|18390|19470|19230|19770|19880|20250|18720|19390|19760|20070|21200|21370|19540|22500|19080|19210|19700|18410|17960|17350|16460|15900|15850|16200|15400|15330|14960|15500|14910|15970|16540|14820|13860|14250|14150|13750|13400|13130|11490|12650|12400|12100|11880||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|10100|10050|10050|10400|10150|10150|10500|9980|10600|9790|10450|10450|9720|10400|10950|10300|11000|10700|10700|10600|10300|10300|10050|10500|10450|11050|11550|12000|12400|11450|11100|11000|11900|11900|12650|12500|13050|12900|13100|13350|13550|12550|13000|12850|13250|11950|12750|12500|11350|11700|12100|11900|12100|11800|9430|9270|8480|8340|8160|8120|8900|8790|8500|8940|8450|8630|8190|8160|8230|7820|7690|7800|7610|7420|7320|7470|7920|7800|7330|7320|7130|6750|6500|6970|7280|7330|7690|7470|7600|7290|7700|7090|6980|6140|6430|6180|5470|5540|5410|5220|5580|5420|5280|5180|5640|5920|5670|5970|6100|6380|6800|6900|6640|6180|6380|6270|5970|6020|6200|6600|6580|6790|6800|7400|7750|7410|6930|6880|6380|6480|6320|6830|6770|6900|6540|6370|6430|6070|5000|5000|5100|4525|4765|4550|4925|5320|5570|5520|5750|5900|5740|5450|5370|5700|5580|5740|5770|6530|6510|6340|6240|6150|6280|5870|5530|5580|5530|5790|5980|5970|6480|6670|6810|7160|7220|7170|7360|7300|7200|7120|7100|7300|7140|7250|7300|7400|7510|7640|7370|7430|7490|7420|7500|7500|7880|7770|7800|7970|7890|7940|7700|7790|7690|7820|7850|7750|7770|7810|7990|8080|8400|8330|7830|7770|7680|7780|7920|7890|7810|7740|7850|7680|8250|9010|8870|8640|8790|8490|8300|8460|8470|8270|8080|8550|8350|8780|8950|9000|9100|9100|8800|8130|8250|8170|7500|7800|7700|8310|8120|8640|8680|8540
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|8920|8500|8690|8600|8660|8960|9080|8580|8370|7910|7950|7870|7690|7560|7860|7400|7070|7150|7200|7400|7500|7370|7170|7660|7570|7780|8210|7830|7600|8030|7840|7650|8100|7920|7800|7400|7620|7140|6900|6450|6400|6420|6670|6550|6690|7250|6620|6610|6880|6650|6670|6400|5970|6120|6120|5800|5770|5580|5560|5090|5100|5170|4980|4800|4850|4860|4920|4990|4570|4480|4420|4740|4740|5000|4770|4870|4730|4650|4440|4170|4160|4560|4530|4310|4600|4800|4800|4800|4820|4900|4780|4810|5170|4930|5110|5200|5520|4840|4320|4230|3960|3970|3950|3970|4380|4430|4420|4280|4310|4550|4410|4390|4380|4440|4780|4610|4550|4420|4400|4410|4440|4440|4230|4360|4490|4400|4460|4380|4210|4500|4640|4980|4610|4400|4540|4200|4900|4810|4890|4790|4560|4450|4980|4990|4780|5150|5340|5630|5150|5240|5030|4870|4240|4310|4290|4290|4530|4510|4380|5000|5030|4600|4190|4030|3660|3480|3600|3390|3540|3380|3640|3620|3720|4090|3930|4000|4130|3960|3740|19150|17850|19250|20800|20000|20900|21750|21350|22000|21900|19300|19050|18300|18100|17500|16950|17100|18000|17300|16700|16800|16850|16400|15650|16950|15100|15200|15700|15500|17000|14950|15000|14850|13900|14500|13350|13700|13600|13450|13400|13000|12550|12150|12300|11900|11650|11950|12350|13450|13300|12900|13250|12900|11450|12500|12100|12050|11650|12600|11400|11600|11800|12000|12350|11200|11850|12350|12550|11700|11500|9990|10000|9590
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6009|6061|6096|6217||6148|5874|6290|6682|7265|6815|7015|6715|6498|6782|6998|7048|7090|6540|6673|6382|6632|6898|7248|7173|7915|7873|8998|8873|9248|10039|9581|10248|8873|8914|7598|7307|7215|7415|7240|7823|7940|7590|7665|6598|6640|6707|6632|6332|6773|7090|7165|6723|6915|6707|6165|6757|7107|7598|7432|7473|7706|7565|7840|7890|7740|7606|7532|7956|8498|8315|7973|8331|7915|7498|7748|7656|7415|8623|8331|8540|9289|9331|9581|9998|9206|8373|7906|7357|7606|7307|7257|7148|7382|8198|8373|8315|7590|7765|7898|7215|7107|7198|6832|7540|7881|7365|8090|8581|8998|8956|9623|10372|11039|11456|11206|10248|10081|9706|10081|9748|10081|8831|8748|9414|8131|8498|8748|8998|9789|9623|9748|10914|9623|10331|8998|8748|9081|10539|11247|11956|11539|11372|11956|13538|15705|15746|14330|14913|14955|13538|12872|14080|14330|15621|15121|16579|16788|17329|19454|18162|18537|16579|16663|15580|16871|17246|15996|17246|17954|16579|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|54600|55900|55000|56400|57200|56500|56600|53600|53700|57500|58400|59000|56400|57200|58400|58400|59100|61500|59000|59600|59300|60000|62200|62900|60300|59400|59500|61100|61100|61400|62800|60600|61900|64700|62500|60900|57400|54500|56600|57100|59300|59900|55500|57200|55100|55900|55000|60200|59200|61400|61200|61500|61200|56900|59400|59300|57600|61800|66900|64100|64300|67400|68400|69300|67900|66500|68700|68200|72000|73200|73700|70000|70400|71800|69200|68000|62700|60900|61900|65700|62000|61800|60300|66000|67500|69600|70900|65900|63400|63500|65000|63800|58700|58200|62000|62600|66600|65000|64400|64400|62000|65200|69800|64800|65300|72300|71300|74200|77800|80200|80800|82500|83500|84400|85100|82900|82200|81800|78600|74000|71500|69900|71400|70400|72300|68000|68500|68600|61400|64200|67400|71200|72800|68300|65200|57000|61100|57300|64200|61100|67400|68500|62800|66800|72000|86400|90600|88300|89000|87600|84300|83100|78700|84100|82800|78400|81300|83100|89900|81600|84000|85700|80000|81200|79700|77200|78200|75500|80500|83500|86200|88400|83800|88300|82000|72300|71600|69800|66900|65400|62500|62400|73500|74000|75300|75000|75000|74900|71800|71200|70600|67000|65400|67100|68400|66400|63900|63200|63300|59300|58800|60200|58900|58300|56100|52800|50700|47300|49000|50300|54100|57800|58700|60800|61100|65100|66900|64200|62100|59900|59600|61800|59300|64400|71900|70700|69600|70900|68000|66700|65500|65600|63800|71900|70000|68300|66800|69500|68100|66100|64300|63500|65600|61800|58600|61900|58600|62600|62400|63300|59800|57800
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|159000|163000|172000|185500|184000|186500|188000|180000|176500|202500|203000|215500|220500|209500|211500|210500|210500|209000|221000|229000|224500|231000|233500|219000|219000|213500|207000|212500|204000|225000|215000|195500|195500|190000|186000|183500|171500|175000|191500|183500|175500|172000|145500|148500|146000|143000|129500|153500|162500|165500|164000|178000|177000|160000|166500|164000|164000|177500|198000|207000|210500|217500|238000|252500|257000|245500|245500|238000|256000|257500|254500|245500|245000|241000|227500|214500|191000|195000|219500|228500|218500|253000|240500|252000|265500|262500|257000|251000|234000|247500|262500|258000|231500|232000|255500|240000|253000|236500|230000|228000|227000|240500|248000|240500|252000|286500|267500|294500|335000|326500|336500|320500|321500|339500|359000|359000|366500|384000|387500|360500|367000|324500|309500|298000|306000|302000|330500|338500|300000|339000|322500|331500|323000|289000|294000|274500|291000|320000|380000|378000|375000|318500|353000|364000|393000|432000|424000|439000|432500|408500|368500|359000|375000|395500|362500|407500|390000|373000|378000|428500|382000|397000|387500|393000|374000|346500|347500|317500|327500|335000|355000|351000|329500|320500|301500|269000|275500|286500|261500|263000|239000|246500|256000|257500|248000|256500|238500|207500|211500|197000|193500|185500|182000|180000|189000|173000|183000|172500|169000|161500|153500|141500|155000|156500|132000|129500|126500|122000|134500|131000|145000|132000|130000|123500|114500|119000|120000|125500|119000|119500|112000|109500|104500|112500|112000|114500|114000|102500|111000|108000|99600|101000|90500|87000|81500|79800|82800|90300|88300|88400|84000|92400|94000|91600|91700|94400|102000|101000|106000|92500|78900|78500
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|19408|19767|20448|22457|23139|22673|21991|21381|21561|23821|22888|24933|23821|23031|24179|25256|24502|25614|26619|27265|27552|25435|26691|28126|28700|28807|28987|28161|29453|31462|32072|30960|31641|30493|29166|29525|28341|27336|27336|27444|27874|28592|28126|26906|25686|25686|25076|25507|25686|23713|22709|24000|24323|24466|25471|23569|21596|23821|24969|25256|26045|27300|27731|27946|27121|26296|26906|26655|26834|26368|27480|27659|27874|27910|27552|26152|24574|24143|25256|24897|23031|25076|24215|26368|27049|27839|27982|27910|26655|27408|28448|28126|26978|25830|25901|25794|27587|26762|26404|26583|25471|25614|25543|24502|25722|30063|28269|28700|27659|26978|27085|29632|28771|29812|29202|26511|26762|27695|25543|24646|25471|23354|20771|20018|21345|20664|22135|22888|19731|21453|21632|23534|24538|19982|21166|20341|19910|18296|21166|22027|24395|23247|21561|23749|25220|30816|32036|33722|34942|34439|33291|32430|31067|33650|31785|32502|30888|30350|34798|31282|32036|31605|28843|29094|27408|24825|27049|26691|25291|25830|30170|31282|30386|31569|29812|29561|30170|27516|24538|24000|23677|24502|24610|23247|22637|22170|22278|22673|21525|20915|20413|19480|19444|19336|18978|18619|18475|17722|17794|17650|17614|16861|17184|16538|16789|16359|15749|15247|16251|16897|18404|19085|18942|18152|18547|18547|19085|19300|18260|17686|17471|17507|16969|17184|19265|19408|19587|17363|17758|17794|18511|17435|16036|17865|16897|17148|16466|17901|17758|17758|17363|19803|20843|20305|20771|21489|20915|23569|23354|23282|21632|20987
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|65800|67000|66500|70400|72400|67400|68300|65900|64700|69100|68000|79200|78300|75100|76400|79300|79800|78700|84000|86400|84100|81500|82400|82600|83600|86300|84500|89000|86500|89900|84700|80800|83700|83700|79800|78300|73400|70900|74600|71700|73000|70300|65900|67800|63100|64200|61100|69800|71400|72100|74600|75500|75300|74900|72700|72000|75500|74600|81000|80200|82500|83500|85100|85400|86400|80800|82600|81700|83000|85300|89000|87800|88900|86400|83300|80300|76400|76100|76000|78300|78300|83000|82000|87600|88300|90300|91700|86100|83600|85500|90700|90800|83300|80800|81300|83000|87500|84000|86000|89900|86000|83600|85700|84700|91700|99800|99200|100000|108500|104000|102000|101000|102500|106000|114500|110000|109000|116500|112000|110500|109000|101000|96600|95700|99200|99000|101500|103500|90900|104000|100500|102000|103500|91200|89500|90200|88200|87500|111000|109000|104500|99000|96400|109500|117000|130000|137000|133500|137500|128500|128500|116000|119500|118000|119000|131500|132500|136500|136000|146500|144000|146000|142000|140500|138000|123500|130500|131000|135000|130000|136000|137500|126500|131500|128500|124500|125000|118000|114500|108000|109000|111000|118000|110000|109000|111500|114500|118000|115000|117000|113000|114500|108500|104000|110500|110500|110000|102500|105000|94700|94900|91100|91300|86800|87200|85000|87900|79700|88200|86100|91200|90900|87700|89400|86900|87800|90000|90800|87600|88800|84300|82700|81000|85300|90000|93700|92500|86500|84700|83400|81900|78900|74900|82100|81700|78300|77300|83300|81900|81000|76300|82300|85600|80200|76900|76000|72500|70800|72900|71800|63400|57700
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|37100|37800|37600|38450|38050|36900|36850|35950|35900|37750|38450|38050|38750|38250|39450|39700|40050|39550|39750|40100|39400|38550|38500|40650|39250|39450|39950|41350|42100|42350|40350|39550|41150|42600|42100|39800|39300|37600|38900|39500|40350|40950|41300|41350|39000|41550|38350|41200|43750|45000|45800|47450|44700|44400|46050|46250|47350|45500|45850|43450|43300|44450|46050|45150|43500|42300|42300|44450|44500|42400|45150|42550|41900|40800|39050|39350|36550|34950|38650|37750|36550|39000|38050|39900|40100|41750|42000|38000|38150|37000|37550|38800|33800|32600|35000|36900|37850|38000|36000|37500|37650|37700|36950|36500|40000|42750|39150|42500|41400|41850|45050|45000|47400|44350|45950|43200|43800|42650|42800|40900|41150|37600|36600|36350|36100|35250|35800|37650|33700|32100|35350|38000|38000|34750|36150|34350|34500|31400|31750|31600|38900|34450|32550|33600|36700|41700|42000|40900|41850|35900|36700|35450|33800|33900|33500|33550|35600|38200|41950|41400|40850|42050|43600|39950|41350|42150|43500|42550|42500|43500|49500|52200|47700|50900|45650|44650|43800|41400|35900|33950|34850|36450|35650|38000|35450|36500|38000|38000|35900|35050|36150|33050|32000|31500|31700|32050|34200|33800|34200|34100|31500|29900|31850|31950|31050|31200|30400|30200|33000|29400|32750|33650|33800|32000|31350|32750|33750|33250|31550|30300|30450|30100|29850|30700|32000|34100|35850|33500|33800|32950|33900|32750|29600|32000|32000|31800|32300|35250|36000|37150|35350|36000|38000|37250|36150|37150|34150|37950|41000|40100|39800|35700
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|33550|34350|31900|33000|31500|31550|30900|29300|28950|30000|30500|32250|32700|32300|31050|31850|30900|30250|30800|30500|30500|30100|30800|32950|32850|32150|31350|32500|32100|33950|31300|29600|31450|31700|31400|30500|29900|28850|29050|27350|30100|30400|29600|28750|28000|27900|28650|32600|33350|34000|34050|36400|36000|34650|32150|30900|32000|30000|32500|33500|35700|35150|35050|34950|35150|34150|34150|36750|38950|41000|42600|42100|41300|41250|42650|40850|39600|39450|40100|43400|45750|45200|45300|42600|43900|43600|45300|45000|44750|46400|47450|45450|44450|43100|44200|42900|42050|43950|42000|43300|42850|42150|42900|41000|38900|41100|38100|42650|43150|44750|46600|46850|47150|48900|49000|48700|50400|51700|50600|46200|44400|42900|41050|38100|40050|42150|45450|46800|42800|42500|37900|41100|44450|41800|40250|36900|39900|37850|43050|49200|57400|57500|52200|62000|59900|69700|67400|66300|64700|68200|65100|70500|67700|66200|63700|60500|63200|57200|61500|63800|59500|54300|51300|49800|45700|40200|41000|40800|41450|39800|44150|43500|42600|41100|42700|38100|38500|40250|39850|40400|38150|43400|40150|36950|38350|34650|34300|32700|33650|34950|34950|34200|32200|29800|30100|26650|28000|27700|28300|29600|29150|28450|28700|27450|25300|25300|24500|23800|24100|22950|20550|19000|20400|19700|19600|18550|18350|17850|17450|17550|16750|17050|16700|16800|18100|18500|19400|18950|18700|18750|17850|17050|16000|17850|17050|18100|18450|20450|19300|19550|20450|20200|21000|20400|19350|19900|20250|21500|20900|20750|19850|19000
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|47751|48561|46317|48623|47377|45506|43699|42078|41268|45631|46816|47626|46878|46566|44696|44696|42826|41891|41891|40208|35844|34597|36779|39210|36031|40769|43075|46940|45569|49932|51678|50868|53610|57226|56042|53486|52488|48187|54109|52052|52613|48561|43761|45818|44758|46192|45195|50681|54795|59657|58972|60031|61278|54172|54982|54732|56665|72312|81351|81662|88520|94753|96000|97247|98805|97870|96000|93818|97558|100052|107532|103169|107532|108468|107221|100987|95065|90390|94130|90078|90701|110026|105974|117507|119688|124364|131221|128727|120000|115013|123429|123740|112208|109091|110026|109714|113766|111896|109403|111584|112208|112208|119065|113766|115325|130286|134649|140260|144000|144624|150857|153974|152104|148364|147429|136520|139013|134649|138390|134026|135896|129039|130286|125610|131532|133714|139948|147117|129662|135584|143688|144312|147429|139325|142753|133403|145247|138701|149610|139636|147429|145558|140260|143377|137143|162078|174857|167377|164572|158961|151792|157091|152104|155844|146494|141818|138390|135896|148052|147740|142753|144000|132156|125299|123740|115948|118442|116883|122494|121247|128416|126234|117195|122494|116572|119688|117195|124675|120000|121247|114390|116572|110649|113143|111896|109091|161000|162500|151500|150000|148000|137000|136500|130500|129000|129000|125000|123500|123000|117000|112500|111500|114500|115000|109500|109000|103000|97900|104500|98800|107500|114000|124500|118000|121000|127500|125000|123000|130000|122500|115000|115000|105500|113500|112500|114000|116000|108000|107500|107000|112500|115000|101000|117500|117500|111500|107000|115000|113500|109500|102000|109500|102500|96000|85700|84100|80200|87000|88800|88900|83300|81400
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|29350|28900|29400|30700|31150|30700|32000|30450|31300|31100|31900|32250|32800|33450|33850|34300|33600|33200|30600|30950|31050|31350|31300|33200|32700|32500|31050|30350|30200|29550|28650|28350|28500|29400|29000|28200|27700|26450|27550|28300|28550|28750|29100|31750|30650|31600|31100|33350|33650|34750|33500|33600|31650|30500|30800|30950|28800|29700|31400|31100|31350|32100|32850|31900|31900|32850|30950|31300|30350|30000|29600|29250|30550|29600|29800|30950|27800|26400|26650|26000|24750|25350|25350|25000|25000|24000|23150|23050|23200|23250|23800|23250|22600|22950|23200|24350|24450|24350|24050|24000|24750|25400|25000|25000|24500|25900|24200|24750|24450|24550|25150|24900|24750|24400|25500|26600|27550|26750|26850|26250|26300|26450|26700|27200|28150|28200|28000|28200|27550|28100|29750|30050|28900|28750|26450|26300|27300|26650|28600|28850|27250|26500|29450|26600|27850|29950|30750|30300|29800|28800|28050|27400|27000|27400|26200|27350|24550|25750|24350|24850|24250|25350|25350|25050|26050|26000|26450|25000|24200|23450|26750|26750|26350|29200|30000|27950|30850|30050|28950|27400|25400|26350|26800|27000|26450|25600|26650|25750|24650|23700|23200|22950|22000|22200|21950|21200|21200|19800|19450|19300|18550|18400|18650|18500|17150|17200|16800|16900|16800|16700|17250|17450|17000|17200|16700|16850|16800|16850|16600|16500|15750|15450|15150|15850|16350|15900|16250|16500|17500|16900|17050|16700|15750|16150|16200|16600|16000|17100|17000|17350|17350|17250|17500|16750|16800|16400|15900|15600|15400|16300|16050|16000
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|236000|238000|238500|252500|244000|243500|250500|238000|242500|245000|254000|254500|260000|262500|260000|244000|253000|256000|258000|265500|265000|256000|256500|269500|258000|250000|253000|249500|243500|250000|232000|242500|244000|240500|240000|222000|206000|200000|210000|215500|213500|207000|203000|209000|206000|201000|191000|200000|189000|198500|199000|196500|210000|215500|205500|199000|200500|200500|220000|219000|213500|212500|221000|223000|230500|222500|236500|221500|236500|237000|239500|238000|236000|236500|226000|218000|224000|235000|241000|242500|234500|237500|233000|244000|242500|250000|245500|241000|247000|245000|247500|260500|255000|248000|243000|238000|248500|250000|255500|259500|254500|250000|254500|262000|287000|274000|261000|271000|278000|251000|250000|243000|254000|257000|270000|261500|261000|257000|273500|269000|268500|261500|275000|279000|269000|284000|277500|285000|294000|288500|296500|290000|287500|300000|300000|288000|298000|293000|321000|301000|304000|291000|289000|279000|262000|275000|275000|258500|261000|240000|235000|233000|223500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23757|24637|24028|24705|24840|24163|24705|25111|25855|26600|26735|26803|27074|26735|26397|25991|26464|26397|24434|25043|24163|24366|24434|25449|24569|23554|23960|25111|25178|24028|25652|26126|26397|25991|26261|25991|26532|26194|26329|27818|28157|27277|27750|27683|27141|24908|24299|25381|23216|25111|24908|25381|26397|28292|28630|26667|26803|25111|25855|25449|25178|23892|24163|23486|23554|23486|24366|24231|25314|25111|24569|23419|23283|22945|22336|22945|23757|24772|24908|23825|23757|21524|22742|21185|20711|20779|18816|18072|18139|18139|17733|17733|16989|17395|17869|16786|16853|18072|17936|17598|17192|16718|15770|15703|15161|15161|14349|15703|15432|15770|15973|15906|16244|15703|16312|16515|17192|17530|18410|18410|18275|18139|17327|17259|18275|17056|17192|17666|14890|15703|15973|16109|16921|15906|15838|15703|14620|14484|15094|15161|15906|15770|16176|16921|18410|19831|19696|18816|19019|18410|18139|18139|17259|18410|17124|18207|18004|19019|19425|19087|19696|20102|20034|20441|19425|20305|20508|20508|20170|18952|20305|20576|21930|22133|23080|23486|22175|21530|21530|21143|20563|21337|21852|21143|20563|22046|23206|23851|24173|23335|22819|24237|23722|23464|22884|20692|21337|20434|20499|20305|19790|19467|20112|20176|20241|19338|18565|19596|20499|19854|20627|21788|21401|21723|22046|21530|21530|21337|21530|21014|20756|20950|21337|21917|22046|21659|22690|22948|22469|22408|22531|21917|21671|22224|23329|23022|23451|23513|23513|23206|23697|23697|24250|24188|24004|24311|24925|23083|23451|23943|24065|22346
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|116000|115500|111000|116000|104500|109500|100000|102000|97200|94900|91400|92000|89400|86500|85000|88900|86700|86800|83600|82400|81200|80400|80200|80700|75200|77700|77300|84300|87100|84800|85100|83200|88500|82100|82700|85500|84300|90700|93700|89900|92200|92300|86900|85900|82600|91200|87600|96300|103000|105500|99900|98200|89600|87000|89300|88500|88000|84700|79100|78200|72200|74300|75700|76400|71900|71600|74700|77300|76100|82500|87800|82300|81800|82600|86200|85500|86200|79500|80900|76800|76200|79700|77000|78800|81000|87500|90000|88500|89800|91200|89900|90300|86400|84100|84900|85300|90800|89300|89700|87200|79400|77600|77200|72000|78900|86000|80900|83400|92600|90500|98600|103000|106500|103500|95000|93800|97000|90700|92800|84400|83500|71500|68600|67800|71100|73100|68100|71500|62300|63400|62600|70700|76600|70600|70100|66500|64000|58800|61300|60800|69500|68200|68900|75000|87500|93500|95400|94800|96100|97400|96500|94700|95700|97000|99200|103000|108000|103000|108000|116000|115000|115500|119000|115000|113500|116500|123000|129500|133500|134000|144000|138500|128000|130000|135000|134000|131500|132500|135000|131000|130500|124500|125500|133000|130500|131500|132500|136000|141000|134000|143000|139500|145500|137000|146000|144000|138500|160000|162500|189500|170000|159000|156500|166000|159000|166500|164000|156500||160161|168436|141662|129005|136794|129978|119755|105638|96778|98336|95999|83147|83731|82368|87139|95025|101743|104664|96486|94831|97265|97362|92007|83731|90157|87139|101743|105638|122189|116835|119755|114400|140688|141175|140688|148477|119755|109532|114400|115861|119755|108072|120729
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|86100|86900|88300|91400|89400|86300|87600|85100|85600|90300|88800|93600|92100|89100|88200|88000|86200|85800|91500|94400|92000|98700|100500|101000|106000|104500|103000|104500|104500|112000|99400|95600|101000|99500|98500|98100|92200|90400|100000|94800|93900|92400|84100|85000|84200|82700|79100|87900|94300|95400|96500|97600|99800|95000|93300|89800|93600|100000|105500|106000|102000|107500|109500|119500|121000|116500|121000|123000|125000|130000|132000|130500|125500|126000|119500|112000|100500|97600|114500|110500|104000|120000|117000|121500|123500|125500|119500|115500|112500|117000|125000|127000|123500|121000|127000|129500|133000|120000|113500|121000|108500|112500|109000|115500|108000|122500|112500|118500|137000|136000|142000|147000|154000|156500|163000|163000|170500|170500|181500|167500|164500|148500|164500|167500|175000|168500|179000|189000|160500|173500|168000|181500|188500|194500|212000|182500|185500|184500|179500|175000|177500|172000|160500|170000|177500|217000|226000|244000|243000|246000|222500|236000|235500|246500|220000|238500|219000|212000|203500|233500|191000|170000|152500|154000|135500|141000|137000|140000|140500|142000|136500|140000|124500|116000|107500|90400|90600|88000|80900|79200|77300|79700|79400|79100|74400|72000|73800|71900|75000|67900|69000|66500|64600|59100|63900|55000|55000|53000|53400|56500|50600|50500|52500|56700|40800|37300|35850|35200|36850|35450|37100|37100|34800|30950|27900|27950|25850|22000|19450|18100|18350|20000|17800|19000|20950|21000|21550|20650|27600|24900|23950|22700|21700|24750|23000|23250|23550|25700|26600|29150|28000|28450|29450|29800|30650|31800|31800|33750|33450|31750|32450|32550
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|247500|245500|245500|257500|251500|253000|236500|222000|218000|229500|234500|224000|220500|222500|228000|223000|228000|217500|225000|225000|218500|220500|219500|236000|229000|240500|232000|233000|240000|226500|214500|212500|206000|197000|195000|194500|187000|186000|194500|188000|203500|190000|189000|181500|187000|193500|189500|184500|181000|185500|187000|182000|171000|189500|184500|165500|171500|175000|188500|180000|199000|202000|205500|202000|205000|203500|202500|189000|206500|210000|210500|221500|220500|226000|225000|236000|215500|215000|216000|216000|223000|227000|228500|234000|243500|228000|238500|232000|228000|208000|211000|215000|219000|209000|208500|212000|210000|217500|223000|217000|206000|212000|199500|192500|208500|213000|214000|210000|201500|204500|204000|207000|193000|180000|182500|186000|188500|180000|177000|194000|209000|195000|199000|192000|209000|206500|211000|226000|211500|212500|218000|227500|216000|203000|194000|168000|176500|183000|189500|186000|203000|190000|192000|168000|179000|192000|194000|184500|176000|171000|167500|167000|149500|152500|157000|154000|147500|151000|153000|148000|148000|150000|153500|145500|142000|143500|136000|139500|149000|143000|157000|161000|158500|165500|161500|149000|146500|160500|157500|157000|156000|164500|166000|168500|159500|162500|151500|160000|149500|161000|157000|160500|160000|158000|151000|150500|141500|136500|117500|121000|128500|125500|135000|136500|127500|129500|127000|121000|135500|121000|123500|113500|113000|104500|101500|103500|101500|98100|100000|99000|95500|89500|89300|96400|97400|101500|99700|113500|114000|110000|115000|117500|107000|116000|111500|101000|105000|107000|99100|113000|105000|132000|123000|112000|100500|90900|88000|83000|80000|77100|80800|80000
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|8410|8420|8510|8770|8700|8190|8160|8030|8100|8480|8540|8200|8230|8110|8610|8710|8730|8790|8750|8880|8780|8750|8880|9200|8720|8980|9630|9860|9920|10100|9740|9710|10050|10050|9930|9550|9350|9270|9700|9780|10050|10150|9840|9960|9780|10050|9740|10200|10650|11150|11200|11450|11250|11100|10900|10550|10750|10450|11550|11450|11900|12150|12250|12400|12000|11650|11900|11850|12050|12000|12550|12000|11850|11800|10850|10700|10100|9970|10900|11000|10750|11800|11800|12650|12750|13300|13450|11450|11250|11300|11850|11800|10600|10200|10250|10450|10650|10500|10450|10500|10100|10200|10300|10200|10950|11850|11550|12150|12700|12650|13200|13850|14150|13750|13700|14150|14600|13650|13850|13100|12750|11600|10650|10400|10700|10500|10850|11000|9340|10100|10100|10850|11150|9810|10500|11150|10450||9647|10196|13442|13214|12345|13031|14951|16963|17374|16963|17923|16551|16277|14905|15454|15911|16597|17191|19066|19934|20620|20529|20666|21123|21672|20620|20620|20712|21901|21580|22083|22495|23821|25284|25284|24644|23181|24050|24050|24690|23089|21580|21306|22449|22495|23501|22312|23181|25055|24415|23044|22404|22586|21992|20620|19432|20438|20940|22175|21078|21489|21123|19569|18243|19340|19249|18883|18289|17831|17923|19203|17283|19340|19294|20117|19432|19386|19432|19432|18426|17877|17694|16780|17237|17146|17648|19203|20117|20712|18060|19020|19660|19294|18609|16826|18929|17328|17603|16917|18334|19157|19660|19157|20895|22221|21169|21078|21489|21123|21718|21901|21580|20666|19752
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|58200|57600|57100|58700|62000|61000|59100|59500|60000|61000|62200|61600|62000|60900|61700|64000|61000|63300|59000|61200|61900|60100|61500|62500|64000|64800|63400|62700|66000|65300|61500|61700|63100|62900|63700|63800|57600|58400|58600|58200|59600|58700|58800|55900|52300|52800|50500|52900|50700|52800|53100|51200|48250|49550|49900|46550|48200|46500|48100|48800|48900|49000|49300|47850|44350|44150|44600|45600|46550|46550|44500|47000|45500|47050|46950|45850|43400|42700|43400|44950|46700|48500|49600|47800||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|321000|311500|297500|293500|297500|290000|285000|265000|274000|280500|274500|268500|268000|266000|265500|264500|266500|270000|278500|268000|260000|257000|258000|258000|253000|251000|246000|258000|257000|253000|267000|270500|280500|265000|264000|268000|254500|246500|264500|262500|283000|272000|267000|273500|265000|259500|260000|293000|288000|296000|291000|293000|289000|304000|320000|313000|326000|342000|348500|346000|350000|370500|386500|366000|362000|361500|364500|370000|375500|382000|375000|355500|350500|337000|330500|336500|338500|332500|332000|325500|340000|345000|346000|309000|307500|316500|288500|296000|306000|313000|305000|299500|292500|285500|285500|288000|309000|325500|348500|338500|328500|332500|329000|334500|368500|370000|365500|329000|327000|328000|336000|343000|336500|331000|334000|344000|319000|312000|302500|308500|291000|298000|301000|289500|291000|296000|290000|281000|285500|283500|302500|321500|318000|298000|291000|299000|294000|313500|329500|330000|329500|294500|340000|297000|303500|306000|274000|250000|242000|224500|273000|263000|257500|251000|240000|248000|241500|253000|248500|224500|239000|240000|229000|227500|220500|219500|206500|201000|202500|201500|193000|195500|201000|208500|213500|217000|214000|209000|212500|211500|211500|218000|219000|219000|216500|228500|226500|237000|246000|235000|232000|232000|235000|215000|222500|222000|220000|236500|255000|251000|247000|221000|220000|213500|214500|215500|213000|214000|208000|223000|222000|230000|236500|224500|226000|223000|221500|215500|203500|209500|204500|195500|204000|209000|214000|224000|218000|205500|214000|211500|218000|228500|222500|223500|206000|201500|203500|209500|212000|205500|196000|214500|194000|183500|171000|167000|159000|166000|166500|176000|172000|160000
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29400|29800|29300|29900|30000|29500|30150|31500|30250|30650|30250|29550|30000|29050|27650|27750|28100|27850|27400|27650|27300|28000|27250|29100|27700|27800|26450|27500|25100|24100|25250|24500|24550|24950|24800|24500|24850|25100|27200|27100|25650|25350|24900|24250|26050|25850|27250|27700|26400|28800|27900|27250|28050|28050|28000|25750|24550|23650|23450|22850|23450|23650|23100|22650|23900|23200|22450|23200|23700|22350|23100|23900|22950|24400|24900|24900|25800|26100|26000|24750|24000|23250|23650|23600|22850|23300|21600|21650|21450|19600|20100|20300|20250|19100|19200|18500|16900|16850|16400|16750|16550|16100|16300|16750|17300|17300|17700|18000|18050|17550|18200|18200|19150|19150|18950|18600|18650|18900|18000|17800|17450|18600|18400|18750|19000|19000|19250|17700|19000|19000|19100|17400|16650|15450|14300|14550|14550|14250|14850|14300|15300|14750|15350|16650|16800|18950|19400|19500|18900|18050|17150|17300|17550|17350|17500|17950|18650|18900|20200|21000|19000|17800|17050|15850|15150|15800|16450|14750|15850|16750|16800|17000|16850|17800|16250|15750|15650|15400|15750|15500|16000|16650|16450|16600|16550|15350|16000|15000|15350|15950|15050|15200|13950|12200|12600|12700|13400|13200|12900|13350|13600|13200|14000|13700|13300|13550|13750|14000|14450|12550|13000|13050|12250|12500|11550|11300|11300|10950|11100|11700|11200|11450|11350|11750|11700|12050|12100|12400|12350|12450|11400|10950|10650|11150|11500|11100|10900|11050|10450|10550|10000|10300|10900|11050|11600|11050|9990|10300|9340|9720|9980|9970
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|37150|37683|38411|40642|40836|38556|37295|34482|35064|37538|38411|36616|37683|36810|42145|42388|42436|42582|42436|42533|42388|42873|42873|43891|42824|43552|44619|45540|46316|46122|44910|45007|46074|46365|46171|45104|43552|43164|44134|44134|45055|45540|44134|44425|43794|44716|44376|45880|47528|49662|49372|50438|50244|49178|49178|48596|49856|49760|52572|51602|53736|54706|55676|55773|54124|53348|54706|54512|54803|52281|54609|51796|51893|50826|49080|48014|45540|44861|46607|47626|46559|48498|48498|50923|50826|52572|52281|47674|47092|47916|49468|49662|46365|45734|46559|48159|49178|47480|47771|47480|46607|47674|47916|46946|49178|50826|49178|51893|53348|54027|55094|57422|57713|56258|58683|59168|61302|59362|61787|58295|55773|49566|47528|47916|49178|49760|50147|53251|46510|50000|52200|56200||53251|56826|49675|50255|48515|52864|53444|60209|57020|57986|62335|69873|76832|74705|73739|77798|76445|74609|70067|70163|73739|75575|75672|79441|80697|86399|83983|79151|80214|81181|75382|73836|74705|75962|75865|79731|79344|83693|87946|83017|93841|83983|85143|84080|79344|71323|65234|63012|63881|60982|63012|62238|64171|66684|65331|62238|62625|62625|60595|56826|55183|58276|59822|61659|57986|57696|56730|54797|52187|55087|53734|54120|53444|51608|52284|57116|55860|59726|60209|63012|60306|60595|60982|62335|62722|61852|59822|58759|60789|59629|61175|65621|67264|67844|61079|62722|63205|62915|61562|57793|62432|58759|60595|57213|61369|63688|63881|65718|68520|71323|70067|70067|73159|73352|75769|75092|74222|73836|69777
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|38250|44950|45200|45350|43150|48500|47200|51300|52400|48600|45500|51300|44600|44150|42500|41500|39150|34200|32250|31900|32450|34700|39750|38750|38200|36400|40100|47600|48700|43000|44100|44850|46550|49350|51000|49900|51000|49850|55200|57900|54700|49000|53800|52700|50700|53800|54500|60400|59900|64400|64000|60000|56200|56500|55500|51500|50000|48650|46250|46650|48000|46000|47400|44550|41400|41650|41300|36400|40200|41250|45650|45900|40300|43300|39850|46200|50200|44450|49950|51500|48300|51900|60500|64500|52000|54000|53700|55300|56900|55300|48000|48050|49400|53500|47600|48000|53700|55900|58200|59500|59300|55500||55500|57250|55250|52300|48700|47300|46500|45100|42750|42500|38500|39200|37650|36000|34350|38500|38100|36950|39650|41000|37600|37400|38700|38250|37550|39450|36500|35400|33000|26400|28000|30000|27800|29250|27100|26050|25750|24800|24400|23350|22500|22200|20075|19100|17350|16150|15750|15450|15800|16100|15600|15675|16200|16500|16375|17350|17525|18050|16900|16100|16050|15975|16100|16200|14300|13475|14250|14975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|13450|12700|12550|12850|12350|13200|13600|12900|12800|12900|13600|13200|12650|12100|12500|12350|12500|11950|11900|12000|11950|11450|11300|11450|11950|12050|11900|12200|12400|12600|12100|12000|12100|11900|11750|11600|11300|11150|11450|11450|11600|11400|11250|11250|10900|10950|11100|11650|11950|12550|12500|12600|12450|12500|12800|12450|12250|12100|12700|12500|12950|13250|13100|12850|12150|11800|12200|11850|11850|11850|11900|11850|11900|11800|11500|11500|11050|11300|11800|12150|11700|12000|11950|12400|12250|13000|12350|12050|12050|12250|12550|12300|11900|12100|11950|12450|12500|12750|12400|13200|12500|11950|11950|11750|12600|13000|12600|12850|13150|13250|13750|14100|14450|13700|13250|12950|13500|14200|13900|12650|12400|11700|11300|12500|13050|12850|12950|15050|13700|13600|14450|14500|15100|14200|14550|13950|14000|12550|14950|14900|15650|15350|14450|15100|17050|18150|18700|17900|18050|18650|18700|19250|18600|19650|18900|18300|18400|19350|20550|18200|18600|18300|18850|17700|17200|17200|17200|16700|16650|16200|17300|17650|17100|18200|18500|18750|18500|19200|18200|16400|16850|16250|16200|16750|16150|16500|17200|17050|16400|14900|14400|14450|14350|14350|15000|15000|15300|15650|15350|15650|15100|14400|14950|14850|14600|14250|13350|13450|13950|13750|15600|15150|16300|14600|15250|14150|13900|13750|13350|13200|13300|13000|12850|13150|13500|14350|14300|14000|14300|14350|14000|14150|12850|14100|13800|14300|14750|15250|14950|15150|14500|14500|15400|14600|14400|13850|15000|15150|14400|14100|13600|12200
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|35650|36500||35185|35046|33983|33104|32411|33659|35832|33336|34029|27972|27186|31116|30793|32133|30978|27417|27741|25476|24967|26493|27972|26215|29406|31532|33104|34630|33937|35231|33798|35832|36110|35832|35509|32734|29221|31255|30978|30515|28989|25614|25845|25291|25938|25892|28388|30007|31070|30423|31116|29406|26955|26724|28666|33012|46420|51136|47900|48639|50489|50674|51598|48824|47900|50951|49934|51876|51968|54095|52985|53078|52801|49472|49379|45079|43923|48824|56407|56407|63805|64729|68428|70832|75086|76288|68983|64914|65746|70740|70370|62880|61030|64822|67688|72774|70555|70462|73144|70092|72682|72774|68520|71480|80542|78507|86922|87847|86830|92378|98943|94782|96169|90528|91361|97556|100330|94320|93395|92285|88309|88217|85165|86737|81651|84703|87662|78415|85350|85535|90159|92470|81189|84610|77675|90621|88864|96169|87847|95244|92470|91361|85535|95707|110040|121598|119749|120211|122523|116513|114201|106341|110964|103567|97556|108190|111889|119287|109577|111889|116513|106341|103104|96169|94320|94320|95244|101255|101717|107728|118362|110964|117900|112814|107266|95707|103567|97094|97094|94320|91361|87199|91268|88309|87662|93857|93395|80819|87292|85443|84056|81374|74808|73236|68428|70832|73976|73514|72959|68613|66948|75363|71202|71202|70185|66856|65746|69538|70277|78322|82021|85905|86737|90991|91083|92933|86922|83131|80634|81651|83501|80819|82206|91453|95707|98943|100330|104954|101717|104491|102642|97556|107266|101717|101255|98481|98481|95244|95707|85997|85997|87477|84425|82299|89141|81744|84425|82946|81004|74993|67503
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|55400|56200|56000|55700|55800|53900|55300|54300|51500|52000|51300|51800|53200|55600|53800|53000|54800|56000|56500|56400|54900|54300|54800|53600|53000|49600|48800|48550|47500|44950|45500|46000|46550|47850|49500|46200|47100|46200|47200|48950|50200|48250|48300|49500|48900|48300|48200|48250|48100|50000|45550|45750|43500|44100|44900|44000|43300|45500|45600|45100|44500|46350|47450|46100|46800|48500|49300|46000|46650|43000|43600|45950|45800|42350|46200|46500|45100|47650|51200|49500|48850|49000|50300|48400|48400|45200|47800|45850|46350|43500|43900|42250|40700|41200|42300|41500|42150|41950|39050|38900|42250|46400|45200|46900|48100|47850|46350|48150|48200|48100|48950|49950|47900|48000|49800|50400|49850|49600|52000|48900|47950|47000|51500|53400|53100|50500|53300|52000|49200|49000|47750|47750|46800|45150|48250|47150|51500|47350|50000|51000|51300|44000|47400|47500|53200|52300|55500|57400|54400|54700|53500|48200|51600|51100|49900|46300|47850|49600|51000|46900|49400|49250|51600|45350|45200|48000|46400|46300|43550|45100|46500|44850|46500|45700|44950|45000|41850|41700|40550|38000|38200|41200|40750|41700|39700|37650|35650|37250|36500|37300|36350|33600|35050|32150|35300|34850|35750|36800|37800|36500|37450|37450|37000|35200|35300|35250|33450|32550|37950|35200|35300|36250|34750|31700|32600|32900|31400|32500|31950|31500|32300|30900|31000|33550|34000|38150|35300|32400|32450|31850|34100|35500|31450|34700|33550|34750|36900|37850|36400|38450|35800|37300|39000|37100|37200|37300|35900|34100|33200|31450|30300|26600
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|85600|85300|82000|81100|81100|88200|84200|88800|86400|89900|83300|81100|80100|83900|78000|75000|76800|73200|65200|67100|67000|66700|67500|68700|68800|69100|69500|69300|67900|66400|62000|63100|63600|63000|65500|66000|67300|65400|65000|65800|66000|68800|67800|60300|62300|61000|61100|62000|60600|62500|63000|58700|58000|55900|58000|58500|55200|52800|55000|54000|53400|52300|47650|47050|48850|46400|45600|43350|42100|43100|41550|43950|44500|47250|46450|48300|46450|48200|50800|48200|50700|48900|51200|53600|55400|58100|55000|53300|53700|51100|48500|48200|49200|48600|49900|50400|52100|55600|53800|54100|56100|54500|51900|47050|52400|54900|52100|51100|49150|49000|48250|47550|46500|43300|44250|44900|43150|43500|44800|43800|42250|40900|41350|38500|39300|39800|36150|36450|35800|36850|37800|39600|38200|37700|37350|32500|35500|33850|32500|31700|30250|28700|30800|28650|30600|30700|31950|29900|26200|27050|28600|27500|27700|28250|28800|27600|27950|25300|26350|24250|24350|24400|25300|24400|24300|25400|27250|27550|28250|27200|27850|28800|26200|27450|28100|27750|27300|28850|29000|30200|28800|29600|29000|29550|28650|29000|30050|30200|32850|31400|29750|30800|29400|27800|26300|25350|26650|25500|26100|26600|26800|25600|22750|22550|21600|21600|20700|21700|22450|22400|22450|23500|23750|22700|22400|23000|22100|21950|21500|20000|19350|19650|20050|19850|21650|23550|21350|20600|20800|21500|18600|19000|18700|18700|17900|17300|17700|18300|18150|17100|16900|15850|16350|15650|14700|15650|15650|17600|17250|17000|15800|15100
09123|44107|/equities/hanjinkal|KRX300/KOSPI|21617|21862|22498|24503|23574|24943|23329|24552|22204|20835|20248|22204|20443|21715|22742|22449|20492|20737|16433|15650|15210|14477|16433|14085|13841|12325|12472|13939|15161|14085|14623|14232|17216|12667||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14359|14497|14221|14497|14543|14267|14175|13623|13945|14405|14635|14221|13899|14037|14589|14589|14267|14359|14497|14819|14451|14221|13807|15003|14819|15049|14773|15602|15141|15556|14635|14819|15095|14497|13577|13761|13116|13392|13991|14175|14635|14451|13899|14267|14129|13300|12978|13807|13761|14451|14451|14267|13162|12518|13208|13531|13761|13485|14083|14083|14543|13807|14405|14359|14083|13669|13438|13300|12564|12656|12794|12150|12518|12150|11552|11137|10769|10723|10723|11183|11276|11460|11322|11460|11045|11552|11230|10999|10861|10677|10723|10447|9895|10539|10999|11183|11276|11644|11091|11644|10999|10815|11183|10631|11045|10953|10769|11552|11874|12058|12242|13070|13162|12794|12794|12840|12656|11920|11920|11920|11828|10447|9941|10171|10263|9849|10539|10677|10125|9665|10907|11230|11598|11322|11966|12288|12104|11276|11966|12058|12150|10999|11782|12564|13438|14957|15372|14405|13761|13991|13991|13024|13300|14313|14267|13945|13116|13945|14359|13300|13162|13577|15003|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|168500|180000|181500|175000|178000|179500|179500|181000|192000|214000|207000|199000|198500|190500|190000|192500|201000|202500|195000|187000|178500|171500|173000|175500|186500|188500|184500|190000|194500|207000|184500|180000|175500|179000|177500|162500|157500|157000|163500|160500|169000|162500|160000|142000|131500|134000|132500|145000|149500|148000|147000|145500|140000|138500|143500|140000|152500|150500|159500|162500|172000|178500|173500|172000|172000|161500|168000|173500|179500|191500|181000|165500|167000|166000|153000|151000|146500|147500|155000|153500|152000|165500|163500|181000|180000|191000|197000|191500|190000|198000|205000|206500|199000|197000|199000|213000|228500|225500|217000|205500|192500|199000|197000|203000|213500|233500|211500|216500|217000|216500|230500|236500|254000|261000|268000|271000|288000|304500|278500|263500|251000|256500|226500|219500|212000|214500|234000|233500|207000|206000|200000|218000|233000|212000|213500|201500|207500|241000|274000|257500|308000|303000|247000|302000|336500|407000|415000|397500|445500|406500|416500|448000|408500|428500|451500|524000|541000|540000|640000|610000|533000|502000|498000|477000|428500|404500|402500|388000|399500|347500|379000|389000|392500|370500|346000|330000|326000|327500|338500|297000|311500|323000|310500|361000|331000|324500|341000|312500|345000|339000|338000|344000|356000|362500|348500|332500|307500|277000|293500|286500|274000|263500|243000|233000|208000|203500|200000|196500|228500|206500|211500|210000|198000|187500|193000|192000|193000|177500|180000|176500|173500|174000|169000|174000|201500|203000|227000|218500|216000|220500|223000|205000|199500|216000|209500|200000|212000|223000|237000|242000|250500|272000|284000|266000|243500|249500|261500|236000|222500|212000|218000|224000
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6530|6710|6830|6630|6470|6420|6660|6180|6410|7200|7210|7320|7680|7420|7450|7550|7810|8040|7300|7030|5050|5130|5520|5670|5910|5500|5350|6000|6170|6030|6200|6250|6690|6960|6800|6840|6330|6290|7000|7080|7220|7490|7500|7810|7490|6870|7260|7670|7990|8490|8350|7450|7050|5920|5840|5130|5540|5820|6250|6300|6690|6800|6890|6850|6710|6380|6460|6700|6880|7030|6470|6330|6430|6540|6260|6400|6520|6600|6800|6900|6880|7270|7490|7230|7200|7190|6920|6800|6790|7030|7040|7030|6520|6650|6970|7070|7520|7380|7750|7510|7630|7500|7400|7000|7700|8380|8200|9020|9290|10300|10200|10800|10450|10150|9440|8600|8830|8880|9200|9520|9650|9220|7940|7250|7630|7500|7230|6950|6590|7170|7620|8290|8700|7880|7210|6900|6920|7360|8050|8130|8440|7800|7730|8460|9530|11550|12050|11550|11450|11200|10450|9560|10600|12400|13250|12800|13950|15000|15250|16450|18050|18450|17100|16400|14200|15500|16150|14950|13900|11950|11600|10950|10000|10500|10750|10800|10250|10800|10800|11250|11050|12050|10800|10750|11150|12050|12000|10000|9700|9080|9200|9390|9700|8920|9800|9100|9180|9010|9880|10450|11550|11150|12250|12100|12000|11650|9700|10050|9080|7160|8420|8310|8330|7400|7540|7080|7100|6250|6450|6250|5920|5870|5760|6080|6630|7070|7510|7070|7540|7010|6920|6120|5700|6420|5970|6040|6250|6910|6810|6810|6690|7190|8030|7650|7750|8300|8660|9350|8870|8820|8410|8180
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|33700|32750|33250|33150|32500|33200|33500|34500|33950|32350|31400|30850|31450|31500|32000|31700|29800|28950|27450|28700|28500|28050|27000|28000|28150|27600|27300|27600|26450|25900|25500|25450|27100|28150|28150|27500|27000|27700|29200|28550|29800|29000|28350|30150|30500|30500|30350|30650|28500|29550|29500|28850|28050|27650|27750|26000|25450|25700|25800|24850|23300|23350|24300|24850|24450|24900|24650|25000|24500|25000|25750|25850|25900|25900|26800|27600|26950|27900|28300|27100|26700|28350|28550|28200|27900|25600|26100|26650|25750|26250|26700|26750|26200|27100|26550|26150|27550|29400|29900|29700|27800|26850|27250|24550|25850|27900|27550|31150|28800|27900|29050|31350|29500|30250|31000|31700|31650|31550|32350|32250|33900|37400|38350|39550|38300|39550|38950|39400|39200|38650|39600|38650|39000|39900|33750|32300|35450|32000|34350|33450|31950|27850|29200|27050|26100|27700|27600|28600|26100|22750||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4600|4717|5032|4933|5038|5334|4742|4482|4711|4526|4353|4402|4260|3982|3976|4316|4427|4161|4032|4328|4161|4878|5347|5359|5371|5192|5267|5680|5723|5995|5779|5785|5884|5526|5674|5334|5353|5557|6156|6298|6792|6514|6730|6606|6014|5989|6051|6205|5915|6156|5581|5217|5588|5594|5680|5452|5180|5087|5322|4742|4816|4865|4785|4908|4748|4773|4557|4600|4458|4081|3661|3569|3630|3698|3680|3649|3674|3180|3884|3890|4137|4495|4445|4865|4748|4927|4569|4476|4161|4408|4396|4359|4143|4279|5032|4964|4841|4816|4791|4766|4353|4933|4803|4865|5310|5625|5464|5970|6162|6174|6514|6915|7409|7532|7687|7718|7656|8057|8057|8212|8026|8242|7995|6946|6977|7532|7316|7471|6884|7008|7625|7903|8026|7316|7625|6236|6390|6514|7502|7718|8057|8397|7594|8366|8952|10249|9539|8644|8119|7378|7100|6761|6606|6390|6069|6051|6483|6483|6267|6915|6452|6514|6137|5773|5841|6001|6162|6174|5760|5896|5390|5458|5618|5606|5723|5656|5341|5532|5501|5501|5458|5822|5804|6205|6884|6483|6452|6205|5865|5680|5656|5940|5680|5618|5754|5711|5773|5791|5822|6452|5693|5433|5489|5347|5557|5588|5551|5464|7100|6730|6545|7100|7100|7039|7440|7749|7687|7347|7316|7193|6946|6328|6545|6514|7285|6730|5656|5328|5501|5618|5618|5544|4415|5415|5341|5791|5810|6792|6236|6575|6699|7532|8119|8489|7872|8644|7532|7872|6359|6205|6205|5736
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10747|10892|11763|11182|11328|11715|11618|12199|13070|12344|12441|12005|11376|10069|10359|10795|10311|10311|10069|10021|9827|9507|10069|10650|10359|10795|10505|11618|12683|14184|14184|14668|15588|14426|14619|14571|14232|14426|15055|16798|15491|15442|14813|14426|12296|9972|9875|9256|9595|10359|10311|10408|10117|10263|10021|10505|9827|10311|10408|10940|9169|8801|8927|8975|8288|7445|7678|7929|8162|9014|8965|8714|8413|8704|8200|8123|8200|7668|9924|9353|8810|9730|9653|10698|10940|11231|11376|11182|10650|11037|11715|11037|8752|8743|9827|10601|11037|10650|10553|9730|10940|11521|11376|11134|14100|14850|13750|14250|13650|14900|16000|16500|17050|17200|16200|16050|16700|17000|17050|17500|16100|16950|16600|17000|17100|17900|18700|18650|17100|19350|20850|19600|18850|17050|17400|12850|12800|12650|16350|16700|17850|19600|17800|18100|20000|24850|24000|21950|22850|25800|23100|23800|25200|27450|28950|27450|31000|30000|35600|34500|27550|23000|21850|19000|16100|16150|14100|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|79000|79300|79500|82500|83300|83500|87000|87300|84300|82700|81400|77200|78000|80900|77800|74900|76700|72700|73300|73700|72400|68000|69400|71500|71200|69300|68800|64000|62100|63000|63600|66600|64100|66500|65100|66200|63500|62800|64600|67600|66600|70000|68400|69400|66800|62800|61000|64200|66000|65200|62400|60800|60500|61000|61300|59000|61200|61300|63400|60600|62900|65100|69500|69500|67200|66600|66000|69400|70500|69900|72800|69900|68200|66000|65300|68600|67100|64000|66800|66700|62700|67000|69000|68700|68400|67200|65900|63100|59000|59600|58700|60100|57000|59300|59300|58400|58700|57500|57800|57600|58000|58000|56700|55300|58300|56600|56600|55000|54000|54000|52800|52800|53000|52700|55200|55700|55800|56300|57300|58500|59100|57500|58000|57900|58500|56000|56700|56000|53900|56500|57500|60100|56100|52600|53700|53900|54000|52000|53800|53200|57400|50400|54500|51000|51800|56200|57100|54700|55200|54900|53700|51000|52100|51700|49350|51400|50500|52200|52300|50500|50500|51800|56300|54900|52900|53000|50800|51000|51400|50500|52900|54900|56600|56700|54500|56000|54900|55300|53300|55400|54000|57300|55800|57800|62000|61700|64100|63000|66100|63000|60000|58200|60600|57400|57000|56100|56100|59900|58000|57500|52100|52800|51100|53500|53200|55600|56100|49800|48000|45200|47500|48450|48200|48800|45150|46250|45350|44800|45500|45100|43500|43900|43800|46600|46350|48900|48300|48500|48600|48350|47200|47300|46200|48200|47600|46200|47650|47100|51000|50000|50600|50200|51000|52000|51200|52000|52300|54100|55200|55900|59000|52800
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|87362|88122|84703|86982|88881|88502|94199|99897|103315|101036|103695|100276|100276|104907|101651|99119|95501|92969|79584|81755|83202|86819|85055|87878|88584|86114|82937|89290|94584|94231|98819|101995|103054|95643|100231|97407|93878|99525|107642|113642|107642|110465|107995|102348|106230|106583|113289|119994|109407|119994|117877|118583|122112|127053|112583|109407|115053|111877|117524|112936|112583|110818|107289|99172|97407|97054|97054|95995|96701|99172|89643|85055|82349|84030|78652|83021|83694|81341|81341|75291|68232|63795|64333|60367|62989|63190|60300|59291|55123|55056|59157|57812|54384|53712|50351|46115|45712|44637|44704|38855|37444|35024|34956|35965|38990|40267|40334|41275|41006|40065|40536|36973|36771|38250|39393|39460|39931|40872|42284|42284|42351|43695|43561|44099|43023|42319|40014|43535|42575|43663|44880|45264|41679|41167|41295|37901|43855|45520|51026|50898|53203|50322|50194|56596|55636|55059|53971|52306|48977|49425|47249|47889|48209|45200|46736|50514|56532|55252|48849|49425|50514|53011|54995|51538|47761|49489|51154|52370|52883|52947|49938|48465|51218|51794|52627|56852|53108|53169|52803|57315|55242|54816|58535|59389|60364|65242|66157|66462|69510|69815|72254|67986|70425|64937|59267|56279|58596|60913||||||||||||||||||||||||||||||||||||||||||||||||||||||
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|8234|8305|8376|9015|8696|8660|7880|7525|7525|8305|8376|8376|8057|7986|8447|8767|8731|9086|7738|7347|7205|7596|7880|8270|8164|8270|7738|8412|8838|8980|8802|8767|9264|9264|9974|9938|8376|10790|11145|11251|11287|10648|10506|10506|10967|9725|7844|7631|7880|8554|8093|8093|7489|8234|8660|6744|10258|11109|11606|12210|12636|12068|12103|12068|11713|11677|11642|11677|11997|12316|12103|12068|11713|12316|11997|12174|11890|12316|13097|12103|12636|13204|12778|12707|13062|13133|13381|13700|13842|14694|13913|13736|14268|14375|17037|16824|16788|16895|16079|14588|15546|14091|12529|12529|13700|11855|12352|11748|11961|12636|12920|13133|13381|13275|13133|13665|14339|14623|15049|15120|14872|15227|14801|15191|15227|16150|16646|17285|15972|17960|16682|17463|16433|16256|16256|17179|15972|14162|15866|15901|17001|16433|15617|16398|17001|17676|18812|18847|17853|17747|15475|13523|12423|12494|12245|11464|11997|12068|12423|12778|13062|13310|12778|12068|11855|12245|11535|12174|12494|12494|10932|11074|10613|10151|9761|9583|9583|9228|9761|10045|9264|9761|8022|8234|7489|7489|7560|7667|7986|7738|7773|7738|7880|8057|8305|8164|8305|8270|8234|8376|8412|8518|8660|8944|7773|7915|7454|7134|7383|7276|7560|7489|7525|7773|7525|7738|8093|7809|8128|7560|7489|8022|7844|7241|8376|8696|8802|8093|7986|8731|8128|7418|7056|7986|8447|8128|8376|8164|8164|7525|7738|8909|9477|10116|9654|9654|8483|8376|8660|8057|8589|8589
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24500|23800|24300|23150|21450|23700|24650|25400|19600|14300|13400|12450|12350|11750|10900|10000|10200|10100|9570|9090|9110|9340|10200|9720|10000|10350|10400|10200|10500|9800|9580|10400|10850|10800|10850|10200|10300|10400|11400|11750|12450|13200|11650|11050|10300|9760|11400|11900|11650|11550|11500|10000|10650|10300|11350|9540|8700|8690|8910|8520|7450|7000|7090|6550|6750|6430|6760|7200|7610|7530|7500|7280|7000|8130|8600|10200|10300|9310|11750|11350|10600|11550|14300|13200|11750|13050|11100|11150|10800|9820|9270|9130|9310|9150|9350|9500|8510|8060|8020|8150|8200|8370|8870|7950|8750|8120|8120|8220|8660|9870|12650|12750|11850|11000|11250|11900|11950|11850|10850|11050|11300|12600|12050|7900|7390|7780|7950|8250|7130|6980|5220|5950|5980|5130|5390|4980|5730|4750|5320|5110|6050|5210|5280|5010|6490|7030|7330|7000|7590|7250|8560|7160|8500|6190|5900|5480|5750|5900|7032|6638|7336|7055|6548|6537|6503|6222|6863|6920|7989|7989|7764|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|348000|369400|364000|365100|339000|364900|365200|391600|376800|390800|414500|392500|380300|393400|402900|419000|402000|397400|417400|404500|393400|391000|393000|392000|381000|365100|350100|350400|340700|333600|354000|353900|346500|331300|331000|343500|333700|336400|345300|358700|368000|359000|347000|356000|361400|345000|335000|326300|302400|319700|317000|342600|341200|322000|317300|310000|290000|302500|298900|298100|303800|306500|306500|291000|279700|282200|294900|283000|290900|298900|270500|277000|267000|267300|285000|266700|265500|249600|249100|241500|248600|242000|250600|239000|238000|227600|227500|223300|217000|215500|193900|185400|176200|187000|188300|192800|190300|179600|180500|169800|172000|183400|181000|180000|189700|184300|179500|190100|239200|252000|260000|255500|277000|279500|287900|300000|278600|273000|275000|274500|283000|277000|260000|258000|257000|269500|274000|276000|271000|283700|293000|293000|311900|290000|259000|256500|263500|251900|259000|273200|276000|262000|296500|280500|300000|282500|289100|278000|252900|228000|227900|226800|249000|248700|254800|249500|249900|232700|229500|226200|233400|240000|233000|219600|215800|233400|235900|236900|238600|240000|257500|264600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|45000|48400|48450|49600|49950|48350|48000|47100|49750|50200|49550|50200|49600|47900|51300|53100|53000|53300|55700|56800|54500|54800|55100|56600|54500|54800|56700|58300|58600|59500|57000|55600|57200|57700|57500|57400|56700|54700|56300|52600|55500|56200|55500|53300|51500|51400|49200|54200|56000|55500|53500|58500|56400|53700|54500|54000|54600|58900|64100|63800|64500|65800|69800|69200|69200|68800|69900|68600|67900|72500|74800|72000|72400|73500|70400|71300|70500|69400|75300|71500|65900|68400|65800|65200|66800|66200|69400|67300|65000|66000|65900|63900|59600|55000|54400|53200|54500|52000|53100|55100|52700|54600|55100|54300|57200|62800|60800|64900|69000|64400|64900|65800|63600|63100|65400|66800|68500|73600|69000|61600|59500|52900|53000|50700|52100|53300|58200|61200|57100|60800|64000|64300|66500|60400|59500|55300|57500|60600|68700|65400|70000|67700|65900|67900|77500|90600|93100|92300|90000|80400|75200|85800|84700|87900|91100|89000|81500|81400|89500|100500|89900|94700|95000|91100|84000|77000|73300|72900|75800|76200|78800|83300|74200|69600|65200|65200|70200|66800|65300|67700|62300|66200|65700|65300|59000|57200|58400|58300|55000|55900|54700|54700|50900|46900|47000|46500|46950|41450|42900|40850|40000|39500|39000|36400|36100|35200|35300|34850|35850|36950|38850|38800|41150|41200|40300|38700|40600|39950|37600|38200|37000|37100|35850|34550|35500|37500|34450|33800|33900|31400|32250|32350|30850|30900|29650|29300|29900|30950|31500|32750|32900|33900|34150|34100|33050|33550|34450|34500|35000|32950|31700|30450
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|36800|38400|37133|36467|35400|37133|36000|38400|38667|42400|40067|40867|41267|39000|40000|39933|41200|41000|39067|39800|39200|40933|41333|42333|41733|41933|40000|40267|35333|34333|35133|36867|38267|33933|35867|34200|35467|36733|40267|40667|37467|38333|35533|36133|34333|33600|33000|36800|36133|40667|42467|42067|44333|43333|44400|44400|46800|47867|46667|47133|46933|42267|42600|40600|42667|41133|40867|42733|42667|43093|40213|40693|35947|35893|35733|38667|39093|35413|43733|41280|38987|44267|44053|41333|40747|37067|30187|32800|35200|32640|33600|30133|26560|24533|25013|25413|25680|27680|24960|26187|28213|28213|23307|25840|32053|32267|32000|35147|35200|35200|37280|33920|38827|37813|37813|34720|36107|34933|36000|35093|34453|40000|37920|39893|39467|37173|35893|34667|32853|37600|41227|41067|37867|40800|41920|41120|41920|42933|37600|34667|38240|41067|34667|34933|30347|32587|33013|29013|26053|23520|23947|22987|22987|23093|24667|24880|25147|23707|23600|19547|21547|21093|20160|17973|15227|16000|16373|16000|16400|12293|13067|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|8430|8650|8800|9200|9250|8860|8820|8640|8760|8980|9220|8860|8960|8710|9140|9340|9580|9370|9460|9800|10000|10050|10150|10600|10150|10100|10850|11150|11450|11650|11000|11000|11850|11450|11350|11050|10900|10850|11450|11800|12000|11850|11700|11400|11150|11250|10550|11100|11600|12500|12300|12200|12050|11350|11450|10950|11050|10900|11750|11750|12050|12550|12750|12900|12400|12000|12300|12300|12150|11850|12450|11850|11800|11700|11000|10650|10100|10050|10650|10700|10500|11200|11100|11700|11750|12750|12700|11450|11100|11300|11850|11800|10750|10550|10800|11300|11500|11050|10700|10900|10300|10500|10450|10250|11000|11800|11250|11600|12400|12350|13050|13700|13900|13400|13750|14250|14150|13500|13650|13250|13400|12450|10600|10600|10800|10250|10350|11500|9550|10250|10900|11850||11105|11623|10541|10494|9364|10352|10541|13600|12658|13035|13835|16423|17788|17035|16940|17458|16611|15905|14211|15388|15999|16282|17270|18588|19576|20187|19105|18870|19434|19623|19434|19388|19764|20046|19482|20658|21552|20140|21176|21176|22164|21458|22211|22023|21928|19905|17929|18305|19152|19246|19340|18682|19199|20705|19952|19482|18540|18540|16893|16517|15717|16658|16988|17976|17505|18305|17929|16376|14964|15482|15623|15105|14729|13694|14117|14870|13788|15435|15905|16470|15858|15529|15670|15341|14776|14446|13976|13317|13929|13646|14305|15152|15670|15952|15670|16188|16376|15858|15388|13835|15529|14964|14776|14399|15670|16188|16611|16046|16564|17882|17129|16517|16846|16893|18305|18635|17411|17223|16188
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|17740|17880|17000|17400|16680|17000|17500|17680|17440|17600|17300|16620|16340|16140|16680|15980|16080|16400|15740|15600|15380|15400|15380|15840|15880|15980|15540|15100|14360|14660|14580|14520|14180|13760|13880|13460|13100|12980|13060|12760|13220|13860|14320|13940|13920|13780|13420|13480|12920|13680|14180|14260|14140|14620|13800|13360|13460|13320|13220|12240|12260|11920|11780|59000|60800|64100|62300|61700|64600|64900|61000|64000|60900|62100|60500|60400|60800|64700|68000|59200|66000|69000|66400|70200|72600|68200|72400|71000|75700|73000|70800|69000|65900|67000|69800|71300|73500|77500|76400|74400|77000|76900|82900|86800|84300|85800|84300|84000|88800|84100|85800|88900|85900|84500|78800|82000|80400|78100|74000|77500|75300|76600|82100|77700|79200|76200|81600|84200|80400|83400|79900|81500|79500|80100|77900|73000|72000|65000|75500|82000|85900|83500|94100|86200|88600|88900|97000|94800|89800|88300|81000|83600|83800|82800|79000|75900|75600|72400|71200|73900|80800|76200|74800|71700|70400|71500|61600|65000|62800|63000|66700|67500|70000|70700|73400|78200|73500|74900|76500|77700|75000|75900|81700|79300|78100|83000|80700|74500|78600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28900|29500|28800|29950|30350|30700|29700|30900|27300|27850|28150|27700|27650|27600|27050|26950|24400|23900|22250|22950|21000|20900|20300|20800|20400|21100|20400|21300|22100|22750|22700|22600|23150|20750|21050|20650|20750|22000|21800|21500|22350|21750|21750|20050|21500|21950|22400||21974|22763|21184|20421|20526|20105|20421|19368|18710|19000|18710|18237|18158|17105|17053|17210|16579|17474|16816|17263|17658|17947|18263|18632|17632|17868|18579|18421|17368|18105|18421|17368|17632|16474|15447|15342|15000|14474|14526|14605|14105|13079|12974|12737|12816|12632|13000|12868|12605|12632|12421|12290|11868|11684|11421|11053|11921|12000|11710|11947|12132|11868|12342|12368|12316|12368|12526|12342|12368|11684|10684|11105|11026|10842|10868|11263|11447|11290|11526|11632|11158|11658|11710|11605|11342|11474|11263|10579|10447|10921|11000|10947|11342|10790|10684|10474|11474|12526|12842|11553|11947|11842|11184|10816|11474|11763|12316|12474|12895|11395|11079|12026|12421|11790|11474|11132|10474|9974|9132|8579|8737|8632|8947|8974||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|73000|69000|74750|79250|83000|76750|75750|75000|76250|79250|79000|82750|83500|79000|86750|87000|89750|90000|85250|88250|89000|82750|86750|90250|90250|92750|91000|83500|83000|85500|79000|77500|80000|155000|146000|145500|135000|133500|132500|126500|132500|132000|129000|127500|122500|126000|128000|131500|132500|137500|133000|135000|127000|110500|110500|108500|111500|112000|116500|115000|116500|118500|118000|120500|114500|112000|117500|120500|127000|123500|127000|127000|127500|122000|118000|113000|104000|106500|117000|112500|120000|129500|125000|131500|136000|139000|139500|132500|122500|129000|137500|131000|118000|112500|117000|118000|127500|118000|120000|117500|114000|112500|113000|107000|117000|125500|121000|126000|134500|131500|136000|145500|156500|164500|158000|142500|143500|139500|131000|122000|125000|114500|110500|112000|116500|113500|124500|122000|100000|104500|110500|117000|126000|108000|114000|101000|104000|102000|120000|128000|132000|126500|128000|133000|146500|167000|166500|176000|183500|172500|169000|164000|167500|185000|171000|180000|173500|181500|190000|187500|194500|206000|195500|185500|175000|177500|182000|178000|181500|181500|202500|214000|225500|225000|218000|224000|228000|202500|170500|170000|176000|192000|194000|202500|188000|185000|187000|186500|184000|184000|183500|166500|166500|159000|167500|166000|161500|162000|167000|154500|152500|132500|134000|132000|128000|127000|122500|111000|132000|149000|157500|161000|155500|151000|154000|152000|148000|144000|138000|130000|131000|125500|118000|109000|124500|131500|127500|103000|106500|102000|109000|87000|78500|90400|94000|99600|99600|113500|115000|123000|113000|129000|137000|130500|121000|126500|121000|138000|133500|136000|132000|124000
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|4293|4389|4418|4524|4538|4659|4745|4639|4673|4476|4567|4538|4462|4481|4615|4553|4490|4288|4308||4003|4327|4419|4479|4466|4461|4512|4604|4687|4632|4669|4789|5076|4900|5159|5224|5446|5446|5806|5843|5760|4956|5122|4937|4678|4258|4470|4697|4715|4946|4697|4946|5085|4789|4734|4512|4521|4761|4928|5177|5020|4752|4817|4632|4540|4433|4540|4845|5177|5362|4863||4614|4267|4067|4409|4063|4169|4756|4721|4347|4347|4534|3854|3827|3929|3578|3609|3592|3351|3480|3369|3294|3574|3725|3823|4036|3836|3556|3449|3472|3587|3329|3098|3632|4023|3943|4258|4187|4409|4480|4552|4534|4943|4961|5174|7174|6125|6285|5850|4996|4916|4916||4206|4086|4154|3847|3522|3684|4035|3428|3488|3547|3193|2979|3052|3094|3197|3359|3650|4026|4236|3265|3252|3522|3265|3000|3017|3017|3261|3090|3069|3235|2979||3342||||3505|3607|3564|3146|2834|2872|2953|2855|2723|2496|2522|2522|2513|2607|2663||2656|2668|2656|2614|2560|2647|2838|2880|2830|2768|2490|2452|2481|2539|2481|2477|2473|2361|2481|2369|2531|2519|2573|2581|2419|2373|2295|2270|2307|2373|2340|2373|2299|2058|2154|2203|2170|2332|2315|2232|2237|2245|2290|2369|2390|2415|2382|2523|2465|2398|2320|2203|2324|2295|2232|2224|1929|1983|2046|1869|1860|1933|1938|1951|1873|1942|2050|2058|2171|2244|2132|2071|1976|1994|2024|2097
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|222000|224000|225500|234500|247000|229000|229000|224000|220500|224000|225500|215500|213500|218000|228500|218000|231500|247000|249000|253000|247500|245500|241500|256500|249000|245000|244500|257000|258000|269000|236500|230500|230000|228000|224500|213000|200500|201000|211000|221000|219500|222500|218000|223000|220000|211000|220500|223500|215000|218000|222500|229000|224500|235000|232000|221000|219000|208500|226000|219000|217000|219500|226500|222000|215500|208500|213000|216500|226000|231000|231000|218500|224500|221500|208000|201500|202000|197500|197500|199000|194500|199500|213500|213000|210000|224500|222000|220000|226000|221500|219000|216500|199000|191500|194000|200000|211000|210000|216500|220500|219000|229500|229000|213000|237000|250000|252500|259500|266500|263500|239000|240000|256500|249500|261000|275000|276500|274500|273500|276000|278000|252500|250500|245000|247000|250000|249000|236000|236500|254000|274000|275500|290500|274500|284000|270000|275000|273000|322500|294000|306000|311000|332000|315500|299500|328000|344500|353500|348000|336000|323000|342000|||||||352110|354720|333850|334510|339720|314940|327330|339070|340370|326030|362540|335160||375590|381450|393840|406230|400360|389280|366460|365800|369720|380800|371020|365150|376890|372320|392540|395150|404280|399060|397760|396450|391890|399710|367110|372320|357330|374930|369060|362540|358630|340370|341030|340370|337770|337770|326030|306140|311030|323420|319180|331900|335810|355370|352760|345590|359280|356680|355370|348200|345590|339070|326680|322770|342330|332550|318530|335810|350150|346240|341680|352760|360590|344940|355370|341680|329940|336460|344290|348850|357330|385370|371670|380150|374280|350810|339720|342330|342980|350810|346240|348200|325380
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|12600|12300|11750|11850|11250|11350|11150|11000|11350|11950|11250|11350|10950|11100|11100|11400|11700|12100|11000|11150|11000|11000|11050|10400|9840|9870|9200|9870|10050|9450|10150|10600|10900|10400|10650|10450|10400|11050|11750|11150|11300|11300|12050|12750|12650|12250|13250|13100|13700|14850|14700|14250|14600|15400|15050|13450|13250|12500|12600|11800|11850|11500|12000|12100|11500|11200|11100|11600|12100|12350|12050|11500|10350|10450|10150|10150|10200|9790|11600|10950|11200|11300|10600|10750|9930|10700|9930|10700|11200|10900|9450|9430|9570|9500|9590|9420|7800|7760|7320|6960|6750|7040|7400|6460|7240|7500|6880|7600|7410|7580|8430|9070|9830|9720|10700|10350|10000|9650|8660|9030|8470|9040|8040|6700|6840|6720|7500|7520|7180|6730|6450|6830|7230|6850|7030|6110|6340|6800|7830|7950|8950|8130|8830|7900|9300|10850|10800|10350|9400|9570|9170|7960|8260|8860|9070|9380|10150|10100|10600|11300|12350|13350|12700|11450|10800|12600|12250|12450|12500|12250|14050|14500|15550|16550|16900|16750|16400|17600|20250|21050|20450|21850|20500|20250|20450|21500|20700|21750|20100|19000|19050|18600|17000|19100|18350|19500|23850|23900|25000|23750|21750|21900|21550|20300|19600|20300|21250|19250|22450|17750|17550|14850|15750|16450|17400|17850|17950|15700|14850|14700|14400|13500|12300|13800|14350|12750|12200|11900|10600|11600|||||6921|7207|7171|7350|7920|7207|7207|7171|8527|9169|7028|6850|6779|7314|7350|6779|6957|7421
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|24150|24750|24350|23950|23800|23450|24300|23100|24300|24900|24450|26200|26850|27300|28000|27350|27100|27750|26700|27000|25950|26300|25000|25850|25000|25250|24750|26200|26950|26650|25550|25200|24800|24900|25200|23900|23800|23800|25100|24000|25650|25050|25200|25150|24500|24600|24350|24000|23850|26550|24600|25350|25950|25900|26650|26000|25400|24600|24050|24650|25200|25200|24000|23250|22850|22900|22800|20800|21050|21900|21950|21550|21100|20350|20400|21150|22100|21300|20900|20550|21100|22850|22250|22900|23650|21850|20800|20950|20250|20350|20150|18400|18500|19200|17850|18000|18000|18200|17500|17350|18200|19000|18450|18300|20400|20200|19750|19900|19600|18950|18100|17900|18250|18650|19350|19150|18400|19500|18000|17850|17400|17100|18200|18950|18600|17900|18400|19350|18200|18800|19100|20150|19150|20000|20200|17650|18650|17150|15800|16700|15800|15600|17150|14300|15000|16650|17200|15850|15650|15750|16200|16500|15700|15700|15100|14250|13600|13800|13800|13550|13850|14300|14300|13700|13850|14300|13950|13900|14700|14050|13800|14700|14600|14550|14000|13850|13450|13050|13350|13350|12900|12950|12550|12600|12250|12450|13150|13400|13700|13200|13150|13500|13200|12450|12050|11550|11900|12150|12350|12600|12750|12750|12700|13300|12900|13200|12000|13100||||13960|14080|13320|13440|13000|12840|12000|12580|12120|11740|11380|11260|10560|11280|12200|11640|12600|12560|12740|12800|12920|11840|12040|12000|11780|12200|12720|12140|11900|11500|11360|11940|11600|11060|11020|11140|11040|10740|10800|10560|10540
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26700|27400|27700|28650|28200|28200|29950|29850|29000|27750|29400|28300|26850|30400|28850|29300|29400|30700|30400|28650|30100|31200|33200|31950|31650|33500|34350|37350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|110000|109000|105500|106000|108000|115000|118000|118500|117000|116500|120000|112000|106500|101500|107000|107000|106000|103500|101000|99300|92500|91200|89200|91800|83500|81600|84500|89400|91500|89500|93300|93900|97900|99700|101000|99600|101000|96900|102500|103000|104000|95300|93500|99600|99100|95400|96800|92400|99000|103000|110000|113500|107000|110000|107000|99200|89300|93000|98300|96500|101000|103500|115000|115000|109500|115500|123500|116000|116000|116000|107500|100500|96400|97500|106500|111000|113000|111500|117500|118500|111000|114000|108000|108000|96900|91800|91900|91500|93500|91900|93900|90000|83800|84000|82100|81700|83200|78100|71400|65500|67600|66400|62500|66200|73000|77300|78000|76300|75400|77000|80000|85000|87600|82200|84300|80900|85400|85700|91200|90400|90000|87700|84400|75000|75000|72900|73500|76200|69600|71900|79500|75300|78500|74900|80600|65600|66700|71000|85000|83500|89500|83100|95000|92000|88700|101000|103000|104000|104500|105500|137000|115000|118500|109000|88100|93200|98900|102500|105500|108500|104000|105000|105500|106500|95400|101000|110500|107000|109000|112500|113500|114000|117000|106500|95800|94200|89800|93700|89800|81700|72500|70000|66100|71200|71200|71700|67600|65200|59800|59800|60100|59000|60200|58200|60000|60600|62400|62900|61000|64800|65700|63100|60800|61600|60500|58000|54500|57300|60500|57900|62400|64200|65700|67200|66000|69400|65600|63200|57400|56100|54500|54000|53500|53800|59000|57800|57600|56700|59100|62500|58200|53600|55300|58600|58700|61500|65300|69000|69100|70900|70100|70800|75300|73400|70800|70000|70400|74500|71200|74900|77800|75900
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29700|29850|29500|29150|29600|29800|30750|30200|29600|29350|29100|28850|30300|30400|31100|30900|31500|32050|31800|32050|31700|30800|31200|31950|32100|30350|30300|31000|30500|28450|29000|29300|29400|29600|29300|29250|29600|30100|30150|31200|31850|31400|31200|30950|30950|30300|30700|31100|31100|32550|31550|31800|30000|29850|31200|30300|30750|29450|31750|31800|32250|31900|31450|31550|32800|32500|33550|34900|33750|31000|32650|33300|33350|31000|33500|33450|33950|34300|35350|34400|37000|35700|35050|35600|34600|33900|34000|33350|32700|32000|31200|29300|30250|28950|29900|29400|28550|29600|28500|27000|27800|29100|28900|30900|31500|32200|29900|31800|31250|31550|32600|33700|32450|33000|33350|32850|31650|31550|32200|32900|31300|31250|33000|34500|33550|33000|32550|32600|33650|34300|33700|33850|31050|30500|32000|29350|29350|31100|31200|31350|33250|28450|29850|29200|31650|33800|34250|34600|33050|32750|30450|28200|28350|27950|26150|24400|26000|27700|28150|27850|28800|30900|31000|29100|27250|29900|29800|27400|28350|28500|30400|28050|28350|26450|26700|26150|23900|23450|22450|22100|22400|23600|23350|24550|24000|22550|22700|22950|23000|23050|22400|21600|22050|20300|21850|21950|23250|24300|24050|24350|25100|24800|25700|23800|24200|23500|22500|23600|24900|20500|20650|21850|20750|18100|18100|18800|18600|19900|19550|18900|19100|18200|17800|17750|18400|19850|20000|18700|19600|19200|20750|20700|19000|20900|19950|20500|22400|22400|22700|22000|20900|22750|22300|22600|22800|21450|21000|21000|20650|19250|19400|16200
09156|43527|/equities/kogas|KRX300/KOSPI|60600|63300|61400|63400|64300|62000|61800|64500|64400|68100|69400|68400|67400|66000|66600|68800|67000|70900|67000|66100|65200|68400|65300|65600|66800|61300|63200|62900|62800|64100|58100|56200|57800|57500|58200||53650|53070|56840|56840|60030|58870|56840|55487|54133|51040|50363|54520|52683|53747|58580|64477|63510|65637|67570|69310|64477|65637|68827|67763|70083|71340|69117|68730|62833|62157|64573|68247|76463|76173|70180|72597|70953|71823|72790|75787|78107|78880|83133|76657|75013|69890|72017|74047|69407|71243|60320|58097|55100|54327|54230|48623|47753|42968|42872|41422|39682|39150|38812|37942|39923|39053|40165|40890|43307|43645|41470|40310|40262|40987|41712|37410|34558|36105|37410|39392|39198|38618|40697|41470|41277|41857|43403|40310|40987|42775|39343|36298|37990|36588|34317|35960|37362|34993|33640|29870|30015|29483|31852|31755|33253|32673|32142|28613|31368|34462|35477|34027|35622|35235|37362|34897|33640|34607|35573|35767|33930|37652|33012|33495|34655|35573|36008|34413|33543|33882|35428|36298|37072|37845|41180|40842|42630|43113|46352|46883|45337|44370|43790|42968|42485|43500|43790|43403|44612|46497|47850|46497|47850|44467|44805|42243|42533|41325|41228|40987|42533|42823|42533|41663|40793|39730|41567|42775|42533|42823|40262|40262|42098|42340|43452|44998|44467|44998|45723|45240|46690|46738|46303|48720|48720|48720|51523|50267|51620|47125|47560|46980|47705|47657|46545|45820|47802|47850|44950|45530|48817|51330|52587|52103|50943|54810|54423|50267|50460|49977|48913|47753|49783|50267|45385|43790
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|51000|49950|49650|49400|48050|47350|46400|49000|51700|48550|45600|44450|44700|46850|45850|46150|46400|43450|44200|44700|43250|42800|43700|42850|41050|41100|40100|40200|41200|37300|37050|39200|36850|35700|34800|33000|33400|30850|32300|35200|37350|37750|36250|36000|34400|33800|33150|31950|38000|40350|41250|39400|39500|39500|47000|48450|47100|49000|46550|48500|46500|43900|43600|39600|39200|38750|40050|41050|46500|48000|44450|45550|38600|40800|37950|46300|46400|42600|64700|65200|60300|60000|68800|68000|59700|60100|56400|56900|56100|55100|49250|47100|48750|48750|49800|46800|51100|48350|48600|42700|43500|43650|41350|41700|44400|40950|40950|40900|43150|44200|47950|48000||49818|49091|50455|52455|50000||42739|41493|41582|44297|40691|40112|41404|42828|40246|40068|47725|45677|44965|42650|46924|45856|38821|41092|36150|32054|33167|34547|28226|29339|24976|22794|24085|23462|24263|22616|20969|17942|16606|16472|16873|15448|16027|18253|18387|17229|16740|16561|16383|15404|16027|15493|19233|20034|19144|18966|19233|18209|18209||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67700|68900|67800|67800|64600|60900|54400|49300|50700|51600|53400|53600|54900|54000|50200|52000|51400|52600|52000|53400|52000|51400|53000|54300|53200|54100|56600|59900|58200|58100|55700|57000|58500|57900|57100|55500|53600|51800|51300|49750|52300|50800|49600|47850|47600|48400|48400|50100|49800|50900|50500|52400|50600|50900|51100|48850|50000|51700|54800|54300|54800|53800|56000|57200|61200|62400|61200|61700|61700|63500|65400|63700|62000|61100|59500|59000|57000|51700|55500|55100|55200|58000|57100|59500|61800|60400|63200|60700|64200|67100|69900|69300|65700|64600|66000|67300|68500|70200|68600|64800|61300|63400|65900|62900|62800|66000|61100|66100|71800|72200|74900|74700|71100|70100|74000|73900|78600|76500|75000|70400|71900|66500|62300|63300|61100|60600|61500|63100|61700|70800|65000|66400|73500|70800|71800|69000|63000|69000|68500|97100|108000|108000|103500|103000|100000|117500|123000|125500|112000|111000|108000|108000|104500|106500|101500|89800|81700|83500|86900|79200|83300|78200|74900|71000|70100|75300|78200|79100|81000|72900|70500|71000|73900|71700|73200|73700|69800|64800|65400|61600|62100|68000|66700|68700||69863|63545|60944|69677|70513|70420|68562|69491|65218|65032|59365|57878|58714|58529|58250|57414|57600|54534|55091|50167|48774|49703|47566|51561|48216|46451|43757|40505|41481|40645|43664|43107|41806|39762|40180|39762|42689|40784|||||||||||||||||||||||||||||
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|127500|129500|126000|130000|127500|132000|129000|127500|126500|131500|136000|134000|133500|135000|131000|132000|132000|127500|122000|125500|122500|126000|128000|130500|122000|123000|125500|130000|133000|131500|134000|135500|138000|135000|135000|128000|125500|124000|126500|130000|129000|126500|124000|121500|122500|122500|121000|127000||129048|129048|133810|137619|143333|140000||140632|143417|146201|145273|147130|144345|137847|136919|135062|129029|128100|129029|134134|129029|128564|128564|126244|124851|128564|135526|138311|139239|145737|140632|145273|152699|162446|158269|157341|142952|140632|142024|145737|139239|139704|135062|137847|132742|135526|128100|133206|138311|137847|131813|128564|119746|116961|115105|122995|121602|124387|117889|115105|114176|117425|112320|112320|116961|117889|119282|119746|119746|119746|133670|133206|135062|139239|135526|135526|141096|156876|156876|157341|158269|161982|161054|157341|164303|165695|164303|157805|154092|153163|142488|156876|151307|159197|157341|152235|159661|154556|158733|146201|148522|146666|147130|134598|134598|129957|135062|134134|133206|129029|134598|135526|122067|125780|124387|117425|119746|117425|108607|112784|112784|113248|113248|117889|118354|128100|129029|127172|124851|124387|118354|113248|125315|129493|132277||131187|132558|132558|135300|135758|136215|141700|143985|141700|134843|134843|133929|125701|120673|125244|128444|122502|132558|118388|117017|104218|100561|99647|97361|91876|95990|106503|108332|108332|110160|111531|111531|109246|109246|112446|112446|108789|108789|110160|114731|120673|111989|115188|117474|121588|123873|117474|111531|126616|130729|134386|145357|133472|131187|129358|123873|136215|153127|153127|162269|158155|161812|115188|113817|118845|114274|94162
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39650|40650|42050|45750|44750|46200|46950|46100|42450|42650|41300|40450|40200|38950|40900|43100|44000|42600|43000|44650|43150|44150|44650|47000|44000|44100|45450|47400|47300|49300|47900|47450|50000|49050|48500|47600|45150|45750|48850|47900|51100|48800|49350|44550|44000|42400|44150|47200|47800|51400|50500|51700|52100|51800|51900|50100|51400|53300|56000|54000|56100|55100|56100|55600|56000|55200|54500|53700|54500|57300|61100|61000|60800|62000|63700|63000|62300|62900|67800|69400|68700|70500|70000|67000|66900|67200|67900|66200|62300|62000|62200|61400|61000|59000|61500|58300|61200|59800|58400|56800|53800|54800|54800|52800|58000|55400|52900|51400|52700|53100|54500|56900|59200|60000|60400|62400|62000|65400|67500|63600|63000|64700|60300|61000|62700|61400|62800|56000|48450|52000|51700|54400|55700|50500|47500|45000|41550|41600|45650|47800|50100|47850|48150|53800|60500|70400|72800|69900|71100|70900|69600|66400|67200|69600|69200|69500|71700|77700|79300|84600|81900|83000|80400|73700|72500|68600|72000|72700|76600|75900|81900|84000|79600|80800|84800|82900|79900|83800|86300|84500|81500|83600|75900|70600|66800|61300|61300|61400|63400|63800|63600|66700|68100|65200|68400|64800|67300|66800|65000|70800|66800|66000|63800|63500|58100|63100|62400|59700|67300|52400|53400|50900|52200|51700|51100|50900|50000|50700|48450|47950|46950|47150|45750|47650|49700|53200|53400|47050|48250|47950|48700|48250|45750|47100|46800|47250|47650|49800|51800|53000|52400|54900|56800|55200|51000|50900|51100|52800|52000|50500|49150|48700
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|2031|2013|2049|1969|1951|1942|1987|2004|1911|1845|1623|1672|1605|1539|1583|1583|1623|1574|1508|1556|1574|1601|1632|1583|1587|1477|1490|1499|1379|1370|1357|1348|1392|1357|1366|1277|1215|1321|1370|1379|1388|1335|1352|1401|1339|1348|1352|1384|1339|1397|1357|1419|1299|1246|1273|1242|1237|1255|1250|1308|1335|1299|1237|1242|1202|1117|1175|1197|1224|1224|1268|1242|1122|1126|1104|1109|1122|1104|1175|1219|1122|927|927|905|909|896|887|873|793|794|803|803|764|751|786|780|766|729|683|686|670|665|653|659|690|716|693|724|731|744|801|827|801|796|803|745|733|727|735|735|705|655|636|624|610|608|618|615|585|598|605|623|634|614|640|647|655|635|670|683|711|687|683|692|763|815|811|811|820|829|831|811|808|798|802|819|820|816|834|865|860|891|900|891|874|891|918|905|918|900|927|936|927|945|905|858|855|882|850|826|820|824|843|880|891|896|900|896|874|860|851|856|860|874|892|910|920|924|933|952|915|901|910|924|920|933|910|910|961|920|1110|1150|1195|1175|1170|1205|1220|1225|1195|1180|1160|1165|1165|1205|1250|1275|1290|1230|1290|1395|1220|1180|1150|1220|1185|1215|1210|1275|1290|1345|1340|1415|1470|1270|1240|1245|1195|1265|1260|1260|1230|1145
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58900|58800|57700|57100|58000|57700|56600|57400|55500|54400|52700|51300|51600|50600|53000|53900|52900|52200|53600|53700|53300|54300|55200|56700|54000|54800|55500|57200|59900|59900|60100|60900|62500|64500|65300|66700|66400|66000|67800|67300|69000|68400|67600|68000|63900|65200|63300|64800|65500|67800|67500|67400|66300|67300|68100|66100|65000|64100|65800|63700|63200|65400|65200|61300|59300|60200|58800|56800|55800|56700|58200|59700|60700|60500|57900|58000|56300|55100|59400|55700|56500|61500|61100|63500|64300|66500|68400|69900|71200|72500|74000|74100|71400|72400|72500|72800|74200|77100|76900|79300|77400|75200|74500|67700|72900|69800|69000|64900|64600|66600|68000|71100|71300|68600|66000|63500|59100|59600|58000|53600|53500|54600|54700|53200|54100|52400|53300|55900|51700|54800|57100|60600|62100|58600|59500|56000|55000|52100|54400|54300|56500|52300|54400|59000|67700|77300|87700|89800|92900|93100|92400|87000|81600|78500|80300|80600|85800|83000|88100|86500|82000|84000|84000|77600|74500|74900|76400|80300|82200|84100|92000|92000|93300|94800|102000|103500|99600|103500|104500|102500|105500|105000|103500|105000|105000|110000|108500|105500|108000|111000|110000|115000|116500|111000|115000|113000|111500|110000|107000|111000|105500|100000|107000|108500|99800|103000|99000|97400|103000|84600|88900|86000|85200|90500|90400|85300|82000|81500|79800|74600|73000|70000|69500|76000|84000|78100|85000|90800|91200|88000|96200|98800|91400|98300|94000|91000|91900|95700|91600|90200|93200|104500|91200|90300|78700|79200|77000|76000|69100|70400|72000|74300
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37131|37364|36944|38204|38437|40769|44128|42728|40956|37457|35965|36384|37691|38064|42682|42402||42028|40217|39964|38448|38575|39838|43881|43881|44049|49187|50787|52640|50366|51377|51208|54914|56599|57272|56851|56009|56178|57357|53061|51377|50198|49524|50198|50029|49692|50787|58620|66790|67295|66537|69064|67885|67211|68474|63842|67885|67464|75128|74960|77234|74117|72685|72854|77992|75970|82287|87172|85488|92647|101911|95173|94752|97700|89278|64010|63589|65695||67169|66593|73088|71773|80570|79994|81885|78596|76459|77445|79501|83858|78596|67580|65442|68402|70539|73581|70704|74239|76130|67826|67662|71937|69964|81392|87558|82214|86736|91257|89613|94957|109755|112222|108522|112222|111400|115921|123321|111400|113866|111811|111400|114688|107289|113866|107289|110989|120443|106878|128665|143874|148807|152918|150040|134009|118799|113866|111811|125787|131953|115921|101123|102356|93724|87969|97423|114688|106056|104412|97834|83447|83858|81638|81803|82625|80652|77939|84269|85091|91257|97012|99068|90846|90435|78268|82625|85091|88380|99479|98657|99890|87558|93313|107289|126609||80536|83988|63355|67881|63662|53384|62282|63279|60134|59827|57296|56299|51006|53691|45484|37814|37315|37737|38964|37890|39348|39425|39808|40575|37584|40115|37277|36203|34132|31524|29031|31984|35398|36663|37200|39041|39194|39348|40345|44643|45794|44972|43738|42423|42176|40450|42341|43574|44725|46452|47356|47685|47027|47027|49082|48754|47274|47767|47274|46863|46698|47685|47767|48589|49247|48507|49905|48178|49494|50562|51796|53933|52371|51220|51302|49905
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49800|50700|49900|52200|53400|53300|53200|54800|53800|54000|53400|51300|50900|52400|54600|52500|54300|54800|52100|50900|50900|52600|53100|54700|50900|51500|53900|56400|58300|58400|53300|52300|52600|53600|54500|51900|51800|51500|54000|56100|57700|56700|54500|53100|52400|55300|55900|59900|59700|64500|65100|67800|68000|67600|69000|67000|67200|65800|68400|65700|66500|60500|61700|58900|60600|61800|60800|61800|64000|63900|64000|58900|62800|62900|62900|62700|60300|57200|60300|54000|56600|60400|57900|63100|65400|69100|65000|62900|60600|61000|64900|66000|59000|57600|57000|53000|57900|61000|57000|59400|58000|64600|65200|66000|66600|70000|68300|73800|70500|72400|71000|71200|73700|72800|69800|67200|63500|62000|58200|58400|58500|58100|55000|54700|54100|51800|55200|58100|54400|55500|56700|59600|62000|59600|56500|52400|57000|53800|54900|54900|59100|61800|58000|54300|58600|58600|57200|55200|56700|55900|56800|55800|51900|51600|52100|53700|59500|59300|64000|62400|60800|59700|62800|56400|52700|55200|54900|54400|61000|58700|61600|62800|60400|62500|57300|58100|59500|60800|56000|56800|55100|56800|51800|57700|56900|54000|53800|54000|50900|50500|50800|47800|46000|42850|44650|45750|45200|43550|44400|43250|43400|40950|42100|41950|41500|41650|41900|41500|43350|41850|43100|43400|45350|44500|46800|46350|47100|48000|46500|42350|42000|42100|40450|38900|43550|47050|44100|42000|44300|44200|45150||39949|42110|43790|44895|43406|44414|45231|44703|42542|44655|49456|48400|48304|50224|49840|54162|53777|55602|55026|53393
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14548|14877|14218|14595|14642|14265|14406|13794|14030|14548|15442|14689|14642|14595|15725|15301|15019|15772|15348|15583|15772|14830|15254|16007|15678|15489|16007|16007|15631|15960|15207|15442|15442|15301|14971|14595|14642|14877|15725|14877|15819|15819|15913|14359|14595|14689|14642|15301|15536|15960|16054|15536|14830|14030|14595|15631|15348|15160|15819|15631|15960|15066|15301|15442|15489|14877|14595|13700|13324|13371|14077|13700|13606|13277|13182|12712|12100|12335|11958|12712|12523|12947|13324|13418|13842|13842|13606|12994|12335|12194|12335|12288|11346|12194|12476|12665|12900|13041|12429|13277|13700|13606|12806|12947|13465|13182|13135|13936|13653|14218|13983|15348|15442|15348|14501|14171|14501|14171|14171|13842|13512|12523|12194|12147|12382|11723|11629|12005|12241|12241|12900|13371|13088|12429|12476|12665|13135|12523|13418|14077|15442|13465|14312|13653|15348|15725|15819|15066|15725|15207|15019|14736|15160|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28400|29300|30400|31650|32350|30750|31700|30250|32700|34950|36000|34950|35100|35600|36100|36900|37550|37450|38100|39500|37750|37800|36600|39650|39800|39400|39800|40550|41100|41150|38700|36400|37200|35600|34900|33700|32600|31350|31850|31200|31500|30850|30650|29700|29600|29400|29800|30600|31150|31700|31750|32550|31950|31200|31500|31150|32550|32650|33750|33550|34100|34800|34900|33700|33550|32950|33150|32550|33400|33250|35050|34200|34700|34300|32500|31850|31500|32200|32750|31700|31200|33150|31900|34000|34650|35300|35200|33650|32950|31250|30500|30900|29050|27600|27500|27200|28600|28150|28850|29000|27150|28300|28050|26600|28950|30550|29850|31000|31850|31900|32550|33850|34800|34750|36100|36850|37000|38850|38800|36250|35800|34400|33100|33150|34500|34650|36000|37950|34250|37500|37400|38850|39600|35650|36000|34500|33800|33400|37050|37600|41000|37850|35750|41100|44200|51700|54500|52500|50400|49200|47500|47150|43850|45750|44900|46000|46950|47800|49200|54600|46900|50000|50700|48900|46750|45600|47700|46350|49250|50300|53800|57300|53400|53000|51700|46700|45950|46650|48250|45100|43000|44700|43200|43950|42450|43950|45650|47500|46400|43500|42750|46300|47200|44500|45050|43550|44550|40100|41800|40100|39000|38800|38250|38300|36450|34400|33700|34250|37500|37250|41350|43250|42000|41000|40200|42450|42550|44350|43850|42850|44200|45200|43200|46750|48400|51000|50600|47800|46800|46150|46750|44700|40800|42500|40200|38450|38800|42700|42500|43750|41850|44050|47200|42650|42550|43250|43350|40650|39200|39450|38000|34950
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|34550|35800|34200|36900|36900|36100|36700|35950|36250|35450|33500|35100|32500|31500|30700|30600|30400|31100|29650|29600|29100|29300|31200|32550|32550|32700|31250|32550|36700|38650|35900|36400|36500|36400|36400|34650|35500|34950|37050|36800|38150|36400|35500|31850|30650|31500|29500|32100|32450|33550|32800|33300|32500|31300|33850|32550|32150|32350|36800|35800|38400|35650|35000|33900|33900|33300|35700|36000|36400|40450|39050|38250|36950|38250|36000|33750|33700|31400|33800|33850|34000|39050|40100|42500|43950|45950|48650|46600|46250|48900|46800|45200|42700|45200|46300|49500|46650|40950|42000|41600|42450|44000|44900|42000|44650|49400|47100|62900|62500|64600|68800|69000|74200|75600|78500|80300|84800|90200|89500|88100|83300|82000|83300|79500|79000|82900|84700|90500|83600|85600|88200|87000|86900|79900|76800|72500|69700|75900|77000|83000|91700|93500|82800|108200|114000|128500|131800|122400|128000|130300|125400|127000|119000|117800|127900|124800|129100|128000|133200|140800|141000|135600|133000|130000|113900|113700|113500|104800|103000|104200|105000|113200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7671|7622|7078|7185|7176|6942|6952|6651|6942|7001|6671|6797|6797|6894|6748|6700|6506|6175|5962|6195|5399|5768|5913||5840|5930|6490|6599|6753|6373|6680|6689|6246|5903|5939|5903|5568|5831|6102|6192|5993|5921|5858|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|523000|523000|509000|520000|523000|542000|526000|546000|517000|522000|516000|523000|502000|489500|487000|481000|475000|484000|458500|462000|460500|453000|464000|467000|479000|459500|457000|425500|428000|455500|448500|428000|450500|439500|449000|430000|418500|399500|383000|369000|353000|351000|330000|336000|332500|328000|310000|338000|326000|343500|327500|315500|319000|325500|325000|305500|284000|285500|305500|300000|306500|291500|285000|286000|282500|279000|290000|283000|291000|303500|306000|297000|302500|293000|295000|286000|281000|285000|305000|312500|301500|308000|323500|302000|291500|278500|288000|281000|283000|293500|305000|291000|280000|279000|280500|280500|297000|278000|288500|286000|284000|285000|275000|261000|292000|299000|299000|317000|323000|313000|326000|312000|327000|328000|371000|349500|343000|345000|332000|315500|327000|306500|279500|285500|287000|277500|285500|238000|221000|236500|242500|253000|285000|276000|246500|229000|225000|220000|263500|268500|290000|270000|271500|273000|305000|350000|351000|345000|340500|337500|334500|315000|308500|325500|314000|331500|339000|348000|362500|330000|337500|362000|361000|351500|335500|315000|322500|316500|333500|311000|345000|350000|366500|373000|382000|394500|381000|375000|357500|346000|340500|352000|360500|395500|373000|380000|386500|377500|356500|352000|350000|336500|319500|303000|325500|309000|310500|305500|310000|293000|282500|287500|297500|291500|285500|279000|267500|287000|282000|304000|313000|341000|337000|340500|350000|356500|359000|356000|346000|352500|349000|340500|345000|341000|371500|403500|405500|371500|370000|354000|364000|353000|354000|368000|351500|349000|346000|365000|375000|342000|342000|356000|358000|347500|324000|340000|303500|348000|351500|345500|324500|323000
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5270|5200|5840|5910|6000|5650|5690|5910|5900|5540|4650|4725|4830|4655|4405|4390|4650|4700|4600|4480|4155|4120|4190|4385|4225|4255|4370|4700|4925|4950|5020|5050|5170|5360|5380|5350|5190|5190|5400|5350|5650|6160|5370|5300|5560|5900|6570|4630|4575|4745|4800|4925|4890|4870|5070|5200|5420|5180|4380|4490|4740|4655|4670|4775|4915|4915|5180|5050|5350|5660|5510|5450|5230|5600|5460|5200|5150|4845|5460|6180|5450|4495|4720|5010|4805|4925|4645|4655|4700|4375|4310|4225|4070|4100|4305|4390|4700|4345|4385|4195|4295|4500|4485|3940|4790|4645|4505|4630|4585|5290|5500|7600|7870|8090|7650|7500|7720|7560|8000|7990|7990|8720|6550|6100|6070|6420|6810|6950|7010|8340|8110|7750|7010|8030|4995|4665|5080|4910|4570|4750|5340|4800|5210|4280|4255|4700|3880|3835|3400|2875|2890|2810|2810|2670|2940|3025|3515|3735|3665|3975|4020|4025|3540|3920|4220|4695|3055|3030|2750|2655|2445|2300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13200|13250|13600|13750|13900|14400|14900|14850|14750|15000|15050|14550|14650|15100|15050|14650|15100|15500|15400|15300|14850|14850|15000|14800|15000|14850|14800|14950|14550|13800|13600|13850|13800|13500|13150|12700|12800|13250|13200|13400|13500|13250|13100|12750|12800|12700|13250|13400|12750|13200|12800|12350|11500|11250|11800|11800|11700|11600|11950|12700|12200|12300|11600|11650|11950|12900|13450|14100|14150|13600|13000|14150|13850|13300|13500|13100|12850|13350|14150|14050|14600|14500|14650|13400|12650|12950|13600|12700|12600|12500|12100|11300|10600|10350|11000|11150|10900|11200|10600|9910|10800|11800|11350|11400|12200|12400|11700|11600|11600|12000|12900|13300|12600|12800|12950|12500|12000|12050|12000|11150|11000|11400|11400|11800|11200|11200|11250|11600|11700|11750|11300|10950|10350|9950|10650|9990|10700|10150|10900|11100|10950|9610|10800|10700|11350|12250|12700|12900|12800|13200|12500|12500|11450|11850|11250|11350|11600|12650|12300|12100|13200|||12500|11775|12379|12017|11111|11461|12017|12560|12681|12379|11510|10676|10519|10024|9903|9807|9432|9517|9734|9795|10193|9324|9215|9046|9251|9215|8973|8937|8672|9046|8200|8623|8937|9300|8841|8986|8998|9469|9336|9988|9505|9770|9481|9275|9614|10048|8998|8744|9360|9396|8659|8756|8998|9058|9300|9046|9058|8998|8684|8370|8925|8998|9408|9058|8261|8720|8514|9058|8973|8430|9227|9312|9626|10145|10350|10169|9601|9275|10097|10290|9553|9758|9505|9239|9336|8816|7971|7681|7089
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|131500|128000|125000|129500|135000|134000|133500|133000|132000|131000|127500|122500|122000|121500|119000|119000|119000|114500|117000|109500|104500|107500|104000|104000|101000|99700|102500|108500|106000|106000|113500|115000|116500|110500|111000|111000|106500|104000|109500|106500|113500|118500|120000|120000|118000|113500|108500|115500|115500|125500|124000|136500|139500|138500|143500|146500|142000|144000|149000|142500|151500|147500|149500|136000|126000|130000|124000|128000|131500|129000|128000|118500|120000|115000|117000|107500|105000|104500|107000|105000|106000|108000|102000|99000|100500|99500|88200|85700|81600|81700|78300|76200|72400|73200|73800|75600|78100|79900|81500|78500|78100|78900|78900|79700|82800|82500|78000|77200|80500|80700|85200|82800|82800|80500|82200|84900|81200|79900|77900|76900|76100|75600|77100|77000|76400|78300|81300|79300|79300|77900|75500|80000|81500|81400|78500|75500|78700|79100|88200|86000|90700|79900|90600|76200|80000|85000|82300|72800|72800|72800|81800|77600|76800|76000|75400|76700|78900|80900|80800|79200|78100|80000|75400|72900|68700|73100|72300|73300|77700|78900|73700|77000|78400|81600|80600|78900|81100|83100|87100|82300|80300|86700|79500|76300|79300|79400|83000|85200|93800|87200|88500|92900|92500|86100|83800|75700|73500|74000|77000|70200|64000|57400|59700|60900|60000|61400|59800|60700|59200|60600|64500|66800|65400|65600|67500|67700|68000|64700|67800|68800|63400|64700|64000|67200|70000|71100|67400|62700|60800|58100|57300|55300|49650|52200|46800|47000|48250|52100|53700|55000|54900|52500|53700|50900|47500|49800|51000|51500|49900|50400|46250|43450
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|56300|53400|50900|51100|52200|51100|52300|50800|49300|50700|50000|49400|50400|46950|47450|47750|46450|46000|45750|46500|44400|43800|42300|43450|41100|38350|35950|36850|36850|35600|38400|38050|38450|38800|39250|37900|36700|37600|40050|39850|38200|37900|37350|38050|37100|34800|33850|34200|34400|38950|38100|38200|37950|40400|41500|38400|36550|38850|39800|37500|38450|39400|42200|41800|40000|39000|41000|42750|44800|45900|47650|46750|45300|44900|46650|48450|48300|48500|48700|47400|46850|46500|50600|48350|49300|47000|44550|44000|43400|43200|40950|37200|37000|37550|36600|34000|34250|33000|32150|33000|30900|30600|31350|30000|30800|30500|28750|28300|26750|27000|26350|25900|25450|22850|24450|23300|23900|23150|24850|25400|25000|24950|25950|25500|26000|26150|26500|27200|24000|23850|24900|25000|24250|24000|24400|23100|23100|23000|24800|23050|23100|21850|21600|21800|22550|23200|23000|21900|21900|21900|21950|21450|20400|20750|20550|21000|20500|20900|21100|20900|19900|20200|20250|17600|16500|16750|17450|17000|18250|16600|18650|18800|19850|20300|21300|22000|20150|20300|20450|19100|18150|17950|17650|18200|17650|17600|17750|17900|18650|18500|17900|17900|17950|15750|15450|14850|16000|15050|16050|15950|15550|15750|15700|15600|15050|14250|13100|13250|13150|12950|12800|12550|12150|12350|12600|13350|13150|12900|125000|118500|115500|119000|118500|131500|129500|134500|146000|158000|161000|154500|158000|154000|152000|149000|142000|139000|145500|139000|144000|147000|154000|145500|151000|141000|144000|141000|131500|129500|131000|128500|130500|121500
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11477|11782|11729|11854|11262|11226|11208|12124|13291|13381|12896|10902|10328|10202|10489|10741|11064|10723|10076|9717|10022|9160|10238|9986|10759|9735|8388|8693|8514|6520|5981|5263|5496|5604|5676|5568|5694|5748|6053|5891|5891|6071|5748|5209|5245|5334|4921|5370|5694|6143|6304|6448|6699|6592|6789|6789|6089|6035|6340|6089|6628|6556|7490|6646|6574|6232|6143|6232|6286|6394|6484|6466|6268|6161|6502|5568|5604|5658|5855|5640|5460|5334|5604|5424|5496|5927|5155|4634|4580|4095|4221|4329|4454|3700|3772|3808|3951|3880|3951|3592|3574|3754|3484|3413|3646|3898|3538|3826|4005|4275|4454|3790|4903|4921|5263|5765|6143|6107|6502|6304|5999|6592|5819|5658|5370|5352|5173|5388|5173|5514|5694|5676|5047|5155|4670|4634|4724|4598|4652|4472|5029|4724|4526|4311|4167|4760|4832|4436|4095|3951|4041|3700|3790|3682|4005|4275|4239|4382|4275|4867|5011|4867|4939|5065|5281|5460|5316|4760|4616|4275|4670|4688|4975|4993|4957|4939|5047|4796|4706|4598|4724|5101|5604|6197|5819|6035|5819|6179|6035|5927|5873|5783|5873|6412|6556|5981|6053|5748|5334|6071|5963|5640|5281|4867|4365|3987|3736|3790|4652|4347|4921|4652|4634|4706|4957|4903|5281|5245|5209|5388|5460|5406|5550|5550|6071|6771|6664|6179|6268|6628|6107|4939|4634|5263|5281|5316|5712|6232|6035|6376|6448|8172|8819|||||||||
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|4344|4412|4400|5088|5462|5712|5875|5512|5719|5975|5644|6156|5888|5275|5525|||||||||19050|25000|26875|28625|27375|42125|41500|50000|53625|59375|69750|66000|68750|56000|71250|53875|58625|68750|48500|35375|37125|35375|35000|38500||64125|81250|68000|71625|82625|82875|84250|81125|80250|83500|110250|114375|126500|127250|121375|125000|125500|125750|140750|141250|143750|130500|119375|117875|96375|109250|71500|72875|75625|78000|82875|86500|87500|96375|91500|94250|92875|108875|94000|92250|92875|97000|103125|108750|97000|91875|100625|107625|114125|112500|111250|112625|103875|107250|105250|105000|147500|155000|142500|152000|158000|169500|197250|196000|204250|205750|206750|185250|202250|203000|180000|175750|173750|154500|151500|152000|149250|143000|149500|161500|140000|155250|162000|178750|193500|166000|211750|199000|191250|178000|220750|212750|220000|207750|180500|170250|187750|198500|205250|178250|187250|191000|192250|179500|182000|196250|195750|188250|200250|216500|217000|220250|232000|246250|250000|252500|247000|250000|250000|246500|258750|262500|270000|271250|285000|290000|288750|286250|282500|292500|291250|295000|300000|306250|313750|322500|298750|310000|317500|318750|300000|295000|293750|287500|290000|286250|311250|308750|297500|300000|306250|290000|288750|275000|293750|281250|273750|281250|283750|281250|246000|237000|264000|259000|265000|258000|277000|276000|261000|266000|258000|236000|223000|237000|234000|236000|254000|266000|261000|226000|226000|236000|237000|229000|216000|241000|225000|222000|222000|248000|231000|233000|216000|249000|231000|227000|218000|224000|219000|252000|239000|246000|239000|219000
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2091|2185|2235|2356|2729|2783|2707|2685|2652|2761|2553|2564|2707|2827|3014|2937|2992|2740|2794|2718|2685|2674|2838|3101|3178|3112|3134|3200|3276|3200|3156|3167|3145|3134|3068|3134|2970|2849|3134|3200|3156|3123|3057|3331|2531|2389|2334|2520|2531|2707|2827|2981|2959|3035|3123|3309|2882|3134|2948|2871|3068|3024|3320|3353|3298|3408|3309|3419|3824|3759|3123|3046|3003|3222|3375|3134|2926|2937|3211|3748|3496|3934|3123|2422|2477|2498|2586|2575|2608|2488|2422|2301|2334|2389|2531|2674|2575|2323|2542|2080|2159|2095|2082|2104|2225|2345|2203|2323|2520|2641|2575|2586|2652|2663|2838|2838|2816|2860|2937|2948|2937|3046|3024|2805|2959|2904|3189|3298|3145|3397|3255|3605|3189|3156|3112|3046|3112|3287|3572|2948|3211|3463|2619|2597|2466|2444|2477|2564|2729|2477|2261|2138|2906|2619|2159|2343|2619|2589|2497|2763|2988|3070|3111|3172|3008|3182|3315|3162|3274|3305|3274|3254|3479|3990|3325|3264|3233|3223|3336|3213|3059|3510|3131|3397|3448|3448|3448|3520|3622|3366|3448|3684|3448|3192|3274|3233|3100|3346|3305|3407|3100|3070|3233|3213|3090|3233|3213|3111|3479|3550|3776|3909|3735|3929|3755|4011|4031|3847|4656|5116|4297|4492|4246|3213|3428|3796|3796|3643|3765|4349|4379|4318|4359|4277|4625|5106|5576|5259|5167|5116|5269|5863|7019|7899|7756|9546|9475|7203|6794|6334|5034|4973
09181|43783|/equities/hanmi-science|KRX300/KOSPI|12398|11274|10228|10306|9996|10073|10732|10577|10034|10654|11236|11468|10926|10654|10151|10151|10461|10112|9337|9880|9520|10295|10553|11069|11844|11512|11106|11697|11807|12029|11807|10996|10922|10737|11180|11033|10811|10332|10774|11143|11291|11623|11402|10922|11180|10700|10774|11623|10922|12545|11143|10959|11106|10664|9446|9557|9557|8819|7933|7859|6568|6140|6206|6287|5609|5601|5631|5431|5594|5631|5527|5557|5278|5461|5039|5440|4899|4568|3795|3349|3303|3324|3233|3303|3367|3303|3036|2976|2994|2794|2787|2783|2442|2407|2530|2615|2664|2660|2653|2586|2629|2600|2523|2284|||2657|2600|2579|2650|2783|2755|2755|2713|2727|2734|2818|2825|2804|2825|2818|2846|2924|2938|2905|2959|2898|2872|3146|3246|3226|3233|3186|3173|2932|2704|2898|2778|3213|3193|3179|3179|3246|3320|3521|3722|3688|3548|3568|3501|3394|3327|3481|3748|3795|4183|4317|4558|4511|4558|4545|4344|4545|4210|3876|3976|4123|4157|4284|4324|4384|4558|4639|4953|4893|4967|4634|4577|4698|4571|4462|4501|4603|4609|4743|4889|4966|5081|5157|5074|4858|4800|4609|4896|5144|5125|5399|6400||||9537|9846|9238|9448|9581|8198|9039|9338|9891|9448|11174|11063|11506|11783|12944|12391|12502|12280|12280|11949|12115|12502|12778|12502|12502|13387|14161|14066|14330|14593|13592|13013|12907|12064|12012|12170|12064|12539|12749|12486|12064|12539|12539|12012|12486|13382|11590|11696|12117|13856|14224
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7128|7062|7052|6920|7119|7346|7356|7280|7251|7005|6967|7052|7147|7024|7052|7138|7365|7090|6645|6322|5830|6152|6114|5905|5773|5820|5488|5176|5450|4768|4740|4673|4777|4735|4692|4626|4692|4787|4758|4834|4740|4645|4569|4630|4607|4531|4588|4616|4592|4550|4488|4052|3976|3758|3730|3697|3910|3872|3810|3792|3929|3735|3725|3716|3730|3986|4251|4275|4176|3910|3801|3739|3602|3626|3754|3725|3801|3725|3934|3488|3545|3507|3318|3081|2986|2920|2981|2787|2668|2592|2493|2294|2194|2256|2318|2365|2246|2270|2275|2313|2313|2337|2351|2313|2441|2649|2607|2621|2687|2702|2725|2834|2787|2815|2744|2673|2697|2830|2735|2692|2706|2739|2749|2531|2559|2223|2010|2024|2024|2076|2033|2128|2218|2209|2275|1967|2071|1938|2066|2000|2085|1953|1896|2123|2659|2787|2962|2948|2592|2583|2626|2607|2777|2801|2801|3266|5242|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23000|23100|22950|23750|23800|23200|22700|22800|21950|22550|23150|23250|22900|22500|22850|23000|22300|23450|23650|24250|23700|24500|25500|24750|23700|23900|22750|23950|23850|21950|22500|22200|23950|23300|23000|23700|24200|22250|22950|23000|21850|22100|20900|21950|21200|21800|21400|23300|22450|25100|24000|23450|23450|22000|21900|21050|20600|20950|23000|22500|22300|22500|21300|20550|21050|20600|20350|20600|21500|23700|24050|22350|22400|24300|24500|26300|25500|24300|27600|27650|27450|27900|26450|28450|29350|27900|29550|29300|29350|30700|33000|30400|28450|27000|27150|28650|29950|28900|28200|27700|24250|25000|24950|23900|26600|28900|28300|27600|30050|29600|33950|34200|34300|34550|35600|34100|35350|33800|31950|28600|29050|28700|30350|31200|31500|32000|32700|28600|26700|30350|27450|30650|29000|29300|23150|20200|21450|21000|17350|17750|18200|16150|14650|16250|19200|24750|23900|23650|26700|27000|26200|27300|28450|28300|30450|30100|34100|33150|35650|38000|34700|36600|37650|36750|36250|36750|40250|37600|38700|33950|34350|34800|34700|36250|34150|33500|30900|32150|31500|31500|31000|29850|31200|33000|35950|33900|33250|33200|29400|27080|28400|28760|25800|25120|28400|27120|28440|27600|28600|28600|29600|28840|33840|31320|30000|||||||||||||||||||||||||||||||||||||||||||||||
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24800|25900|26200|25700|23900|24750|23550|23950|23000|22200|21850|24100|24450|27450|27350|27600|27650|26000|23500|22750|21700|22950|24150|24900|22400|23300|24300|27000|27900|28250|29750|29100|29400|28500|28400|28500|27100|29050|29850|30650|29250|30300|29900|29050|29200|29000|30350|32100|29000|30850|31150|30700|31800|30100|31200|30650|35150|35650|33400|33300|33300|37200|34700|34800|33450|35700|34100|35400|31750|29900|27900|28600|26700|28500|28850|29700|28450|26900|30550|31500|31300|32400|31100|29400|27450|26500|23700|25550|26250|22350|18400|19300|18400|19000|18050|16600|17000|16000|14900|14650|13150|13200|13000|11500|12950|12600|11450|11700|10450|10600|11200|12150|11450|11400|12350|11800|12050|12300|12450|12950|12900|13750|12800|12450|12050|11350|11850|12450|12450|12550|10750|11550|12150|10600|8790|8100|8540|9500|9800|9740|10000|9380|9740|10100|10450|11600|11300|10400|10400|10050|9800|9270|9500|10050|10400|10200|11100|12000|12200|12600|12900|13350|13750|13250|13200|13500|13100|13000|12750|13700|13550|14050||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|175000|167500|168500|162000|163000|169000|173500|167000|158500|164000|169000|161000|159500|156000|161500|168000|171500|171500|178000|188500|187000|191500|190500|190000|199500|193000|187500|179500|179000|174500|175500|166000|171500|173000|173500|170000|171500|156000|158000|152500|164000|163000|161000|158000|165500|170000|164500|166000|160000|165500|160000|151000|142000|150500|135500|133000|142500|153500|164000|164500|170500|155500|159000|159000|157000|157000|151500|140000|155000|156500|160500|173000|174500|179000|176000|182000|177500|169000|161000|172000|168000|180000|174500|182500|187500|181000|192500|185000|180000|168000|169000|164500|159500|163000|163500|163000|164000|169000|169000|169000|160500|172000|166500|157000|175500|167000|158000|155000|146500|151000|138500|133000|131500|139000|137500|134500|140000|140000|128500|129000|130000|135000|135500|142500|139500|143000|146500|154500|158000|158000|163000|162500|148500|140500|142500|131000|155000|151000|159000|153000|139500|130500|119000|131500|120000|162000|164000|170000|169000|168000|158000|158500|151000|146000|140000|140000|140000|137000|130000|126000|110000|84200|76400|75400|70500|74900|69000|70800||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8650|8590|7860|8160|8130|8220|7960|7740|7690|8550|8140|8700|7660|7380|6820|6100|6180|6680|6990|7160|6980|7690|8060|8530|8060|7980|7810|8430|8550|8620|8640|8550|8930|8700|8460|7800|7380|7010|7550|7520|7520|7540|7000|6940|6960|7090|7120|7750|7730|7890|7800|7940|7870|7490|7500|7690|8070|8420|9160|8710|8800|9160|9090|9250|8930|8780|9050|9390|9480|9510|10100|9950|9980|9810|9320|9500|9130|8860|8800|9100|9170|10250|10150|10000|10450|10700|10550|10000|10000|9950|9860|9500|8520|8380|8450|8610|8840|8760|8770|9060|8580|8480|8600|8310|8840|9290|9410|10250|10000|10050|10200|10500|10450|10600|10650|10900|11100|11700|11850|11800|11650|11300|10600|10500|10500|9770|10000|9870|8470|9000|9470|10450|10600|9860|9640|8500|9120|9230|10700|10250|10500|10900|9660|9830|10450|12350|13600|12500|12500|11550|10250|9560|9420|10200|9990|10000|10600|11450|11400|11250|10900|11650|11900|11600|11250|11200|11550|11550|12150|12850|13750|14200|14600|13900|13900|12850|11800|12650|12650|11850|11250|10400|10500|11000|10550|11200|12250|12350|11150|10900|10800|10250|10300|10000|10100|9850|10400|10050|10500|10200|9630|10150|10800|9970|9360|9300|8760|9750|9750|9750|10400|10650|10850|11050|10900|11400|11500|11500|12250|11350|11350|10650|10900|11900|12450|12850|12850|12800|12600|12550|12450|12150|11600|14100|12900|12650|12350|13400|14000|14500|14350|13950|14300|13900|14100|14650|13900|15400|14100|13000|12850|12700
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|608|592|597|615|592|601|588|586|601|626|623|666|668|672|650|652|637|761|586|601|586|612|623|681|646|574|581|590|606|619|655|650|661|646|721|592|568|699|831|904|1113|1006|1046|1049|641|521|528|531|698|524|655|695|715|682|681|764|715|777|854|1188|1407|1579|1134|948|516|540|537|543|534|546|493|466|472|442|475|542|551|553|657|655|524|528|529|529|535|564|569|551|559|569|565|561|545|556|584|624|635|635|659|630|649|654|637|607|711|690|681|703|836|744|815|839|815|884|859|861|774|749|728|720|703|745|742|757|774|782|790|777|734|878|883|892|1011|821|820|774|853|794|815|829|919|859|878|859|1128|1283|1379|1292|1292|1308|1322|1327|1415|1403|1365|1267|1279|1396|1366|1406|1469|1447|1439|1485|1418|1500|1636|1562|1579|1658|1753|1769|1769|1791|1741|1750|1684|1791|1750|1801|1769|1788|1737|1403|1305|1284|1289|1222|1251|1229|1204|1158|1169|1191|1200|1169|1175|1199|1175|1204|1060|1096|1074|1061|1096|1436|1106|1090|1199|1232|1264|1305|1327|1298|1283|1267|1327|1324|1303|1295|1289|1470|1448|1542|1551|1300|1264|1267|1260|1222|1226|1308|1084|1188|1227|1257|1253|1297|1273|1276|1301|1314|1431|1494|1431|1545|1598|1608|1636|1592|1633|1756
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27100|28400|27700|28300|27150|27350|27500|27250|28150|26700|27150|25950|25700|25600|25350|25400|26200|26300|27200|27900|27450|27250|27600|28300|29650|28900|28150|29000|29000|27500|29350|30550|31550|31650|30900|29400|31050|30600|31000|33050|32200|32850|32700|31050|30700|29300|29250|30800|27100|29250|28700|29350|30050|30250|28800|29450|27950|28250|29500|28700|31550|30850|29500|28100|29150|29650|28200|27050|27800|27950|28300|29950|29400|31000|27950|29550|32100|28800|32300|32050|34150|32900|33300|32250|30200|28700|29200|29450|30500|27850|26350|24950|25200|25850|24900|24950|23950|23900|24800|25000|24000|23050|25900|24000|24300|24200|23600|24550|24450|24000|23550|23150|25100|23750|24000|24900|25900|24150|23950|21650|21300|22900|23000|23150|22400|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58400|61000|61500|61900|63300|64000|64800|61200|61600|61700|64400|64400|66000|67700|67800|67600|68700|66000|60900|60200|56700|56100|58600|60900|59500|56300|57900|56100|56700|57800|69600|72100|70500|71000|71000|72300|65600|65700|71100|72000|73600|74900|70700|69500|69400|69700|68900|71200|73500|82900|87300|94000|91000|88600|87000|84600|86500|87600|89800|87500|90400|84400|85500|82800|79000|77400|80700|80800|81700|74900|71600|70100|66900|63600|62400|61800|60700|59300|58300|63800|64000|69100|72900|72700|72500|74300|76700|77400|78800|70500|75200|74600|73700|69000|76000|79100|82600|82100|81700|78400|78400|77600|71600|68000|73100|68900|66900|73500|76500|78300|81700|96200|92000|109500|103500|106500|115000|115500|100000|90300|93700|86900|88000|92600|94400|99700|88200|87500|88900|87800|78300|81100|68800|60500|64500|55300|49300|51200|56500|58700|64200|61300|60000|60300|64600|75000|75500|68900|68000|62200|58000|54100|54700|56100|65200|66000|68600|69000|70000|70700|75200|74000|74400|75000|71000|92300|86200|84500|78500|78200|78800|84300|91100|95800|90700|90500|90000|94200|97000|101000|93700|113000|127500|128000|131500|124000|124500|125000|139500|137000|130000|130000|117500|105000|112500|106000|111500|109000|117000|119000|115500|110000|115000|100000|103500|94100|85800|81900|86100|83700|81400|72500|71700|70000|73300|79400|82900|83400|81400|78000|78800|74000|64000|59000|85400|76100|67300|57100|49250|33500||||||||||||||||||||||
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|293000|284500|301500|315500|323000|324000|313000|303500|296500|336500|328500|352500|329500|325500|345000|359500|370000|354000|346000|347000|340000|328500|342000|367000|363000|369500|348500|341000|346000|378000|356000|340000|346500|339500|323000|303500|296500|297000|279500|284500|282000|292000|288000|278000|258000|252500|245500|252000|265000|257500|242000|256000|279500|262500|261500|247000|245000|258000|275000|271500|296000|309000|300500|309500|296000|285500|293500|293500|280000|283500|280000|271500|279000|267000|249000|243000|215500|212000|238500|243000|230000|247000|244000|258000|259500|262000|268500|258000|243500|260000|271500|275500|253500|233000|247500|253000|278000|262000|266000|278000|264500|265500|258000|268000|277500|316000|303000|312000|305000|299000|303000|331000|343000|347500|360500|311500|314000|328000|288500|262500|276500|254000|234500|243000|258000|254500|288500|296500|267500|276000|244000|25800|28250|24350|26000|23500|22800|21350|25650|25550|27800|26450|24700|29000|30450|37500|39700|41300|44150|44950|44800|43300|45500|47850|42900|43050|42500|40800|45850|40700|40950|39700|33800|35550|33100|30550|33800|35100|34200|35000|41100|41850|39900|39800|37800|36350|36350|34750|30500|29650|28850|30400|30000|29200|29950|30400|29050|28650|26500|26850|25950|23250|23300|22750|22650|22050|21100|20050|20100|19600|18900|18600|19350|18900|18650|18350|17800|17700|19250|19750|21250|22100|22100|19600|20900|20850|21950|21750|20800|20150|19450|20050|18150|18100|20900|22250|20250|17500|17250|17500|17100|15650|14100|16100|16250|15950|16000|17000|17350|18250|16400|20100|21200|20300|19600|20650|20100|22500|22150|21850|20600|19100
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|131000|130000|133000|146000|148000|144000|142500|133500|140000|142000|141500|146000|138500|137500|144000|143500|150000|154500|156500|157000|157500|156500|160000|165000|157000|158000|154500|167000|169000|170500|170000|169000|160000|160000|162000|155500|148500|150000|156500|155500|161000|158500|155500|159000|158500|150000|152500|153000|153500|158000|160500|164000|162500|162000|168500|167000|169500|164000|166500|157000|159500|154000|151000|150500|149000|153000|160000|159000|169000|161000|170500|159000|154500|158500|156000|150500|151000|140000|132500|133500|135000|139000|145500|140500|153000|145000|144500|138500|142500|138500|139000|137000|122500|123500|121000|126500|137500|142000|138500|131000|131500|143000|140500|145500|162000|164000|157000|173500|181500|182000|174000|165500|174500|170500|167500|173500|168500|171000|178000|182000|176500|167000|156500|163000|160500|150000|165000|164500|157500|146500|164500|164000|170000|170000|180500|166000|168000|160000|174000|184000|184000|163500|178000|173500|188500|184000|187000|180500|182500|170500|180000|168000|177500|181500|178000|171000|158000|160500|157000|146500|149500|146000|146500|130500|122500|130500|129000|124500|126000|125000|130500|132000|125500|131500|136000|139500|133000|129500|127500|128000|122000|129000|128000|127000|124500|132000|133000|140500|144000|132500|126000|137000|130000|115500|120500|121000|123500|118000|123000|118000|121000|113000|120000|113500|113500|111000|102000|106500|103500|96000|99600|105500|104000|102000|104000|107000|107500|104000|102000|99500|98600|94200|94200|101500|101500|102500|103500|112500|115000|112000|115000|121500|112500|114000|110000|112000|114500|113500|115500|117500|107000|105500|110000|107000|97600|97500|99500|101000|99900|101000|95400|93900
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6620|6730|6850|6960|7030|6930|6910|6760|6720|6950|6840|6890|7010|7040|7320|7170|7120|7180|7120|7450|7240|6930|7020|7250|7130|6940|6620|7030|6900|7100|6760|6980|7040|7220|7130|6820|6500|6300|6610|6630|7050|6770|6670|6780|6690|6580|6390|6420|6880|6990|7030|7050|6670|6810|6750|6740|6590|6360|6830|6600|6940|7110|7240|7750|7480|7200|7360|7570|7900|7790|8050|7760|8150|7800|7550|7520|7410|7420|7330|7670|7530|7640|7420|7630|7720|7700|7650|7270|7100|7490|7530|7440|6560|6280|6230|6120|6400|6430|6570|6550|6480|6100|6190|6320|6690|6980|6760|7050|7170|7180|7490|7720|7700|7100|7430|7400|7340|7520|7800|7830|7720|7550|7310|7400|7520|7440|7550|7540|6870|7220|7100|7030|6120|5680|5850|5670|5590|5430|6060|5860|6200|6120|6120|6040|7090|7480|7780|7820|7850|7760|7810|7430|7240|7470|7050|7120|7380|7360|7390|7290|7310|7510|7740|7580|7650|7590|7890|7810|8060|7640|7980|7740|8240|8080|8220|7950|7500|7560|7480|7530|7520|7850|8000|8200|7790|7660|7700|7900|7780|7900|7990|7870|7800|8150|8390|8430|8710|8710|8250|8530|8970|8700|8800|7930|8000|7740|7380|7550|8720|8620|9190|9420|8750|8350|8520|8700|8590|||||||||||||||||||||||||||||||||||
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8296|8592|8678|10588|10544|10848|10848|10414|10327|10457|10457|10935|10935|10544|10588|10457|10240|10327|10761|11325|11195|11108|11238|11759|11542|11759|11889|11976|13321|13582|13104|12584|13538|13798|12627|11889|11368|11195|11802|10935|11455|11021|11065|10501|9286|9416|9546|9980|10327|10891|11021|10544|10067|9633|9676|9546|9372|9416|10631|10544|10718|10674|10978|11065|10935|10674|11238|11238|11846|12193|12540|11889|12150|11976|11499|10891|11195|11108|12150|12497|12063|12714|12844|13712|14146|15144|14970|14059|13668|14015|14406|14623|12844|12236|12670|13321|13842|13278|13408|13538|13408|13755|13972|14276|14362|15794|15404|17487|18572|18398|18788|19873|21001|21435|21609|20741|21435|21652|20828|19960|20220|18702|18007|17790|18311|18615|19483|20611|19049|21262|20958|22086|23518|20784|20220|19439|19656|19656|24690|25644|24863|23692|24646|26599|29506|34409|33802|34279|36318|36666|36188|36232|35668|34366|32891|34930|36883|38228|36969|37360|38184|36969|35234|32587|29940|29029|32240|31242|31849|31893|31155|31372|28682|30764|31415|30461|29116|28334|26555|25167|24386|24690|22824|23735|22477|23475|24559|24907|23735|22043|22346|20568|21392|19873|20958|21262|21869|20828|21479|20828|19483|18702|19743|18745|18311|17747|17747|17834|19266|19136|20307|21913|21392|19526|21132|19570|19830|20524|19960|19786|19613|18919|18788|19960|21435|22130|23171|23431|23041|23952|23778|22737|20958|23648|22303|21999|22390|23995|24299|24212|23301|25080|26035|24559|24039|25601|25340|27163|28638|27510|26772|23561
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|31238|32658|32569|33812|32392|34832|22941|22319|22941|25692|24582|26579|25914|20811|20589|20988|21831|20367|21964|22497|21964|21388|19391|21210|17926|16640|17217|20056|20367|20189|20855|25559|26978|24982|25736|23695|23739|25115|28487|31771|32392|30218|29685|28931|29286|29596|31416|33102|36430|41444|45881|45082|46147|44239|49253|49608|48632|47745|45792|46325|46591|45526|44062|41799|37717|32614|32969|38338|38560|41178|44151|43041|36829|43663|42686|52093|58838|54401|57507|59725|54578|56797|64784|63719|58394|61323|56442|55022|57862|49697|44284|43130|37628|38693|38293|38382|41355|36385|39935|36874|30706|27822|25780|24405|23784|22009|21254|22586|20145|18903|16995|17971|18459|16640|16373|17305|17749|17572|17926|19213|20145|20589|21210|19524|19391|19346|20633|23340|21920|23562|26091|25736|24893|23961|24760|20589|24538|23739|16995|16862|15309|12424|12336|12735|12158|12513|11626|11226|10694|10605|10738|9629|10028|9673|9407|9451|9407|8919|9229|9939|10783|10339|10649|10028|9451|10960|9496|9363|9673|11271|11315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15850|15900|15650|16050|16050|15800|15950|15450|15650|15400|15650|15750|15700|15500|16250|16300|16550|16600|16650|16700|16850|17000|18050||17872|17133|16659|16275|16363|15683|16304|16393|16748|16482|16541|16570|17162|16718|17310|17103|16511|17281|15860|16127|16186|16334|16275|16482|16275|16452|16570|16393|17103|16275|16186|14292|13434|13878|14410|13789|13759|13079|12576|11481|11008|10948|11126|10948|10948|10830|10771|10889|11215|11718|10712||10564|10149|10120|10061|10061|9972|9735|9513|9410|9336|9410|9380|9380|9454|9454|9380|9203|9143|9129|9173|9084|9291|9173|8966|9203|9276|9262|9350|9646|9765|9794|9706|9765|9572|9824|9972|10209|10016|10002|9972|9942|9780|9691|9380|9276|9217|9173|9173|9469|9424|9424|9439|9143|9247|9276|9765|9203|9143|9454|9558|9543|9617|10223|10031|10327|10090|10342|10164|10578|11111|11407|11008|10860|11037|11111|10815|10845|10830|10771|10652|10652|10948|10860|10682|10519|10534|10771|10652|10268|10534|10726|10697|10416|10564|10845|10771||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23400|24150|23700|23200|21600|21950||20467|20533|21200|20200|20267|19933|19100|19433|19433|19000|18767|18533|17933|17867|18267|18533|18000|17900|19900|20400|21000|21267|21333|21667|21867|21467|20600|21233|21600|21033|21133|22133|22133|21433|21200|21400|20367|20633|20633|20000|20100|20533|21133|20667|20100|21400|22600|22967|22400|22600|22933|22500|21933|21633|21533|20400|20200|20033|20333|19733|20733|19733|18900|18933|18733|18233|19333|18933|18267|17500|16533|16567|17067|16733|17067|17400|17600|17333|16633|17067|16567|16733|15833|16200|15700|15733|15200|15200|16100|17700|17233|17867|16867|17467|17133|16867|17667|18733|17033|17400|17333|17467|16767|17833|17667|18400|19267|19100|19267|18200|18600|19700|19200|19667|19067|19933|20600|20300|21400|20967|20433|19500|18400|17633|19333|18967|19133|15767|14467|15867|15933|17500|18367|19533|17700|18200|20000|18933|21933|22300|20000|18600|17367|17467|16433|18333|18067|18167|17400|19267|18033|17867|19667|18167|17967|18067|16667|15100|14533|15367|13867|14000|11867|11733|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7919|8375|8543|8831|8831|8687|7583|7799|8279|8567|8207|18748|17975|15946|16139|16139|15897|14834|16380|16622|16332|19521|19135|18555|17927|19231|20150|20053|19183|17347|18555|19135|20053|21019|21019|20681|21889|21502|23629|24600|24800|27400|26800|26300|26200|23350|23750|22050|22450|25150|23250|22900|21200|19900|20800|19100|17650|17750|16500|15750|15900|14900|14100|14400|13550|12650|13000|13650|14250|14400|14650|13700|12200|12400|11250|12500|12950|10900|12000|10750|9350|9150|7650|7460|6850|7200|7130|6710|6490|6700|6830|6550|6270|6120|6040|6020|6000|5990|5850|5760|6000|6650|6750|6550|7420|7370|6670|6830|7060|6840|7030|7030|6720|5900|5720|5710|6100|5940|5650|5980|6110|6190|5860|4860|4940|5000|5260|5210|5090|5200|4730|4905|5360|4395|4640|4180|4185|4405|4190|4255|4370|4450|4385|4510|4800|5430|5970|4945|4600|4855|4875|4130|3855|3990|4300|4620|5000|4905|5190|5100|5390|5430|5530|5600|4940|5810|6060|5760|6110|6770|6960|7100||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16600|16700|16450|16900|17100|17200|17400|16950|19000|18350|17100|14850|15100|15900|15250|15400|15700|16550|14950|15000|15000|13700|14850|15250|15500|15000|15450|15950|16200|15550|15650|15700|15700|15750|16000|16150|15850|15650|15950|16000|15900|16150|15800|16050|15850|15450|16350|17000|16550|18400|19750|20300|20750|20250|19900|19850|21600|21700|23350|21900|22500|21700|21500|20850|19100|19650|19000|18800|20550|20700|20800|19950|17700|18000|17750|16850|17000|18100|21400|19800|20400|19800|23650|22650|24500|24650|22300|19700|19700|18400|15650|15850|15700|16400|16150|16700|15450|14600|15600|14750|14650|15700|15650|15200|16500|16050|15150|17050|17450|18150|19850|20050|20550|20500|18500|21550|23950|25700|26350|26650|29750|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79000|80000|78700|81300|79200|76200|76800|74600|72900|75300|73200|74600|75500|85300|84100|83600|83900|84300|80100|79800|78000|76500|76200|79000|77400|77500|79000|78200|73900|77100|77600|75300|77600|76000|76600|72800|70700|66900|69500|67300|73800|74200|73200|70700|67100|69500|68800|68900|67600|70800|75100|76600|77500|80300|81500|79700|83600|81100|88200|85200|88600|87500|87500|86300|87300|88900|88900|87600|89900|94400|95400|94300|92100|93200|92800|94500|92600|85700|89300|87000|91700|96000|91500|93600|96900|98500|96600|92200|87800|89100|88000|86600|86500|87000|87100|85000|88000|85700|85700|84400|78600|80500|77900|76000|80000|80200|75700|77700|75400|75200|80000|82100|86800|83900|88000|86900|89400|91300|88400|84800|86500|83300|77700|76000|78900|83100|81800|79900|73600|77300|72500|74300|80500|74200|75000|72800|74000|80000|91700|92700|96000|86600|86600|95000|102500|109500|120500|116000|114000|111000|108500|103000|108000|114500|108500|111500|111000|112500|118500|122500|115000|111000|111500|103500|99000|98600|98000|93800|95100|102000|100500|107000|104500|114500|116000|106500|101500|105500|102000|102500|100500|107000|104000|116000|114000|108000|114000|114000|114500|116000|117500|121000|110000|110000|110000|103000|101000|95800|98700|97500|95100|92700|88700|83700|82900|81100|78900|81800|92500|88100|91200|93600|97700|103500|99000|99100|93700|94800|94700|93800|90600|91700|92700|95700|101000|104000|112500|116000|109000|110000|106000|104500|98000|104500|98300|97000|98200|101500|107000|105500|100500|100500|101000|93500|83000|85600|84600|93600|91300|85100|87700|83900
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|291550|293390|289720|297510|308060|297970|305760|291550|291550|304850|309430|311720|312640|318140|346560|338310|356190|368570|365360|364900|356190|351150|355270|359400|342900|345650|351150|352980|360320|365360|362150|354820|360320|341060|338770|330980|312180|308520|325480|313100|325020|322730|317230|341060|335560|325480|325480|328230|326390|335100|328690|340150|343810|361690|376360|375440|374990|364440|374990|350690|360770|355730|356650|357570|353900|365820|340600|336020|353440|348400|359400|345650|340150|335100|327770|328690|325480|304850|305760|312640|309890|311720|311720|289260|293390|299810|294300|280550|292930|291100|311000|310500|285000|281000|279000|299000|318500|311500|314500|293500|289500|301000|305500|309000|342500|342000|359000|362500|373500|388000|355000|348000|366000|361500|371000|371000|360500|361000|358500|386500|370000|351500|336000|339500|340000|325500|340000|353500|353500|340500|374500|404500|424000|391500|397000|384000|402000|367000|407000|421000|441500|410000|470000|465000|474000|455500|482000|486000|502000|498500|509000|489000|516000|494500|492500|503000|502000|494500|488500|458500|438000|454500|460000|430000|405000|427000|407500|404500|426500|405500|448000|458500|427500|440000|456500|473000|470000|471500|467000|481500|488500|509000|493000|497500|460500|455000|451000|474000|474000|454000|435500|464500|429000|381000|398000|377000|391000|360000|345500|350000|344000|353500|345000|347000|346500|326000|315000|322500|319500|310000|316000|330000|327000|314500|320000|332000|318500|336500|319500|319000|319500|316000|302000|299000|296000|306500|326500|346000|358000|355000|348000|358000|365000|356000|325500|327500|338000|321500|306000|302500|310000|300000|326000|308500|293500|287000|276000|288000|289000|307500|286000|262500
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21050|21100|20000|24500|23450|24100|24600|26700|25400|24500|22700|20500|20900|19800|19400|20100|20900|20950|18800|19200|19000|19450|21350|22200|21350|20350|19100|19200|17000|15700|14050|12450|13500|13050|13750|13100|13000|14650|15950|16500|15800|15500|14600|13300|12350|12450|12700|13700|15500|17500|18400|16650|17500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24300|25050|25000|25200|24500|23350|23650|24600|24500|23600|23500|22100|22200|21300|21400|21750|22100|21950|21450|22050|22500|22000|24350|25350|24150|25000|25400|26150|26750|25500|25550|26700|27600|26350|26500|25700|25150|24150|25650|25400|27150|27400|28050|28000|29450|31200|27800|29600|29800|31800|31500|30700|29400|31400|32150|32900|32850|32650|33850|32500|32250|34800|34100|34350|34250|34000|32750|31800|32600|32100|31700|30400|30650|28400|29000|30200|31600|30500|31700|31450|29200|26750|26950|25550|24400|24650|23850|23050|22300|23400|24000|24250|23450|23450|22400|21500|22100|21600|22150|22050|21250|20300|20250|21100|23300|23850|24450|24950|25300|25800|25750|25750|26050|24350|24800|25600|24950|25500|25550|24750|24550|28100|27750|25150|28650|27950|31450|30050|27700|29700|25350|25850|26100|25700|24000|23300|25250|27900|29700|30150|31700|31000|35000|29800|34450|35450|36300|35850|35650|34150|35200|32800|34000|34800|35850|36200|36100|36000|36300|35200|35650|37600|35400|35450|34500|32700|31100|31450|33000|32250|32450|32850|33500|34450|35350|35400|36300|36850|36250|35500|36500|37300|37450|38000|38000|37800|38800|37950|39400|39700|39800|38700|38200|36700|37300|38200|39550|37900|37500|37200|35500|35100|33850|33450|33800|32800|31550|30550|33050|34000|35000|36000|36800|35850|35200|35200|35800|36950|35000|35550|36900|36000|37700|38050|38300|37650|36900|39800|41300|41500|41250|41750|40700|41300|41900|43500|43600|42800||||||||||||||
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|48300||45692|47692|48462|48077|48077|49615|50615||44446|42799|44969|43024|44894|43548|44894|40031|40330|38085|38310|38160|36252|37113|36963|37562|37337|38834|38759|38310|37786|38534|41378|40854|40779|38310|37861|36626|40405|41901|41976|42276|39432|39058|40255|39133|39881|42350|43174|49234|49534|49833|49608|50656|58363|59934|56043|54696|53799|56343|54996|53350|50057|45493|47738|47887|46166|49683|51404|54397|49982|46017|43174|46316|42201|43922|43697|45493|55744|56567|54547|55819|59336|72729|71307|59111|45119|46615|46241|46765|39732|39432|37262|37412|38310|35616|37412|39208|37001|31763|30678|32174|30192|28059|32810|31501|30004|31576|33184|30753|33484|34419|36552|41078|40555|41527|45418|36888||34232|31202|30753|29930|27535|28695|30603|27199|27460|29780|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|3800|3900|3860|3990|3700|3795|3750|3705|3665|3830|3870|3900|3885|3830|3815|3900|4040|3885|3900|3900|3805|4115|4230|3995|3950|4070|4065|4275|4430|4240|4340|3790|3795|3960|3970|3785|3870|3735|3950|3970|4030|4050|4020|4015|3835|3695|3765|4165|4270|4725|4700|4575|4790|4685|4720|4685|4780|4900|4825|4895|4970|5200|5050|4985|4920|4800|4950|4850|4800|4920|4395|4350|4200|4355|4430|4350|4400|4500|4270|4400|4360|4360|4335|4330|4265|4390|4205|4215|4160|3900|3800|3945|3740|4010|4025|3690|3690|3770|3785|3880|3870|3815|3490|3300|3760|3700|3590|3800|3705|3870|3900|4100|4400|4210|4330|4300|4375|4550|4405|4610|4500|4710|4300|3670|3640|3690|3820|3500|3480|3725|4110|3800|3930|3680|3715|3490|3500|3600|3720|3790|4100|3890|3600|3970|4290|5460|5770|5820|6050|5820|6120|5850|6110|6140|6180|6080|6430|6440|6570|6730|6750|6780|6520|6150|6000|6150|6080|6040|6350|6390|6570|6850||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|69400|68600|66900|66700|67300|67300|66800|68500|68400|65000|64700|59000|58600|56100|56200|56200|56000|54100|53500|54600|52300|52300|51200|51100|51600|51700|53200|53500|53100|52200|55900|54600|53300|52500|52200|52900|52800|53100|53400|55700|56600|55700|54300|55000|54800|52200|51800|55000|54500|56900|56100|57600|56700|58900|54900|54400|53000|56200|56000|55200|51900|52300|52500|52200|54400|55100|55700|54800|53000|56800|58200|60900|60000|57200|61400|59600|59400|59000|57800|58100|57100|54400|53300|53300|50700|48200|47350|50900|50100|50900|50800|51100|49500|49400|48700|48100|46950|47900|46900|47400|46700|44500|43700|43000|43950|42950|40850|41300|39850|38550|41300|43800|42500|43900|39700|39600|42000|40800|39350|37950|40000|39500|39800|41200|42650|43800|42050|36350|36400|35750|35050|37450|31850|31150|32650|31700|30400|31500|33200|35500|37600|38450|36500|38000|35800|40200|40900|37700|37100|32900|31800|30650|33200|34200|33000|32350|32850|36550|32800|33600|35850|38200|39800|39700|35750|41350|40400|39450|43250|48300|50300|53500|57400|54900|51500|52400|53400|56100|56400|59000|55400|58200|62000|61800|62100|62600|63800|63000|68000|68700|64900|68500|64300|60200|65000|60200|61300|63200|66000|73500|66000|66400|61300|58200|56700|51800|47350|47600|50900|50300|51000|48600|49750|50100|50500|50400|53600|53600|52500|48950|46500|48600|42400|41300|50200|49000|49000|42600|36550|33500|33950|31850|32900|32150|32700|31500|32200|32500|32900|32900|32750|30300|29700|29300|29400|30350|29750|31800|33500|31650|32900|33000
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|73230.2969|68159.7969|66112.1016|72060.2031|71182.6016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34200|34900|37300|38350|38150|37850|38600|39100|39050|41200|42000|41300|41300|41350|41450|40450|40350|41250|40900|41200|40350|38950|37350|38900|37950|39200|40100|38700|38400|39100|37250|36700|37900|36700|36700|36050|35000|34700|36600|36350|38300|37750|36000|34500|33950|35350|31200|34750|36100|36400|36500|37800|39000|37850|37700|37200|40350|39800|37850|40350|38700|37650|38350|37850|38650|35000|37650|36450|37900|40200|41400|39650|39650|38650|39400|39950|42500|40550|42850|42500|39800|39550|40000|43400|42100|39800|38150|35200|34350|36000|36250|35250|36150|35250|33150|31000|32700|33000|32350|31150|29000|28900|29750|29500|29000|31700|33650|34500|36700|35600|35900|36400|35000|34100|34850|35600|32600|31950|31300|30350|30300|28350|28400|28950|28800|28550|28200|28800|27100|28650|29700|31700|32600|32600|31000|28900|29550|31050|33550|33600|34750|33000|34500|34600|37700|39950|42900|41400|39450|37650|36450|34750|35600|37500|37950|36850|37700|39400|41600|40550|41900|41300|37000|35050|35500|35100|34900|34850|35800|36800|39150|38050|36350|37000|36450|36150|34650|33050|34000|34300|33200|35300|34600|36000|35000|37300|36300|37500|39650|37700|37550|37450|37850|32000|32800|33000|34900|33300|33950|32150|30600|30800|31800|29600|29600|29500|31100|30650|34050|35450|35350|34350|33950|34800|34600|35750|35450|36450|36150|36300|35500|35500|34800|35000|37700|37750|36600||33592|33786|32087|31942|31068|32136|31748|31262|32233|34078|33398|33981|33058|32184|33495|31214|30049|26893|26893|27087|26359|25291|26019|25146
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41450|41600|41850|42650|39200|37500|38550|37300|38600|37900|36450|36100|35650|35500|38550|37650|38000|36150|40750|39100|38550|37050|37050|39000|39000|39850|36750|37200|36800|32800|31750|32100|32150|31650|32250|32400|30500|30100|32400|34200|33450|36200|40550|40500|38800|39200|40600|41150|40550|42000|40500|42050|40950|41050|44000|44100|43500|42550|42300|41050|40850|38000|37500|38750|37150|37500|37500|37950|37250|36700|34850|33000|32050|34000|34900|34800|34800|35000|35100|34500|34300|30100|34200|35850|36750|37050|35500|34000|34450|31900|29250|28400|27800|27150|28000|31450|30350|31450|31050|32000|31400|29450|29000|26700|22550|22100|24950|25400|24100|22000|21600|23150|23700|24900|24350|26100|25000|26000|26200|25300|25450|25500|27800|27750|28200|29450|30000|30300|24200|26200|28100|27450|25300|24300|21000|20800|19800|18100|18300|18900|17950|17750|15800|17050|18300|19700|18550|16100|14500|14700|14900|14500|14000|14500|13000|12600|11900|11250|11250|11550|11550|10950|10750|10350|10800|11900|11900|12500|12550|12700|12500|12800|11700|11300|10400|10550|11150|10650|11450|10600|10500|10600|10300|10500|11000|10450|10500|9500|9920|10050|10150|9720|9690|9500|9540|9180|9050|8950|7960|8110|7880|8300|8650|8740|9060|9210|9100|9000|9130|9050|9440|9900|9840|9390|9420|9130|9660|9870|9580|9520|9860|9940|9460|9820|10250|10500|11100|11700|11650|10900|9800|9290|8730|9160|8480|8200|7770|8200|7740|7720|7380|7350|7600|8000|8350|8100|7180|7890|7950|8350||
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63300|65600|65400|68400|68300|67100|67100|67000|65900|65200|63300|63400|62800|64200|66700|66800|68900|68500|67100|66800|66600|66700|66000|67000|65200|63700|66700|66500|65900|66200|66800|65900|65900|66500|66100|63900|61900|62500|63400|64900|66100|67300|65900|61800|58700|57300|56300|59000|61200|61000|61000|62800|61600|61900|59800|59300|59500|58500|61600|60700|64000|65700|66800|65600|65700|64200|67200|65900|66900|67900|68800|67100|68000|69500|70900|73000|72000|70200|69600|70000|62300|67500|65100|69000|69800|70200|69000|68500|64500|67000|68500|66600|65800|63000|62800|61700|64000|64700|62000|58400|56100|56400|53900|53100|60500|58900|57600|60400|62000|60800|65700|65700|67800|65200|68700|64800|67000|70100|69000|65300|66700|68000|67800|66500|66800|64900|60800|62200|57400|58300|56200|54000|56800|54000|53300|51700|51000|53000|59600|58100|62600|57300|56300|61000|67000|73800|79600|75500|76900|77500|76400|70100|72600|78200|80900|79300|77600|77700|79500|88100|80600|78600|81200|75800|74800|72600|75000|71500|72200|71400|75500|80400|81200|88000|90200|90400|86200|91700|86400|84400|82100|83800|84000|90200|90300|89000|89400|94100|92900|96500|95900|102000|97000|94700|93300|86000|84500|88000|86000|88400|85700|80400|78400|71400|69400|67500|64000|67000|73200|70300|73500|76000|78100|82000|81500|81900|80100|81100|80100|81500|78300|79700|77500|83800|88500|91900|94300|97000|95800|94600|95900|94800|87800|93400|87500|87900|89800|93500|93100|96500|90800|101000|88900|85600|77500|77700|74600|76700|74500|69000|71700|68400
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3162|3225|3372|3645|3660|3782|3870|3728|3806|3582|3523|3538|3538|3255|3294|3318|3406|3328|3157|3177|3113|3167|3430|3684|3528|3626|3596|3830|3991|4045|4099|4157|4455|4299|4362|4157|4143|4265|4596|4558|4772|4616|4592|4421|3806|3826|3894|4357|4655|4684|4616|4426|4460|4362|4782|4592|4548|4538|4621|4240|4440|4528|4592|4660|4543|4318|4621|4718|4860|5084|4860|4748|4909|5036|5094|4928|4748|4621|5006|4899|5250|5953|6138|6597|6392|6382|6216|6207|6148|5611|5807|5504|4645|4338|4758|4465|4797|5114|5299|5133|5075|5309|5231|5026|6031|6197|6168|6070|6109|6392|6744|7183|7163|6851|6929|7144|7456|7729|7592|7612|7612|7768|7554|7768|7807|8139|8139|7700|7251|7719|7514|7836|7583|6665|6656|6948|7085|6675|6051|6392|6812|7173|6665|6753|6441|7836|8080|8080|9222|8461|8373|8198|8120|7768|7641|7817|8568|8578|8080|8529|8324|7954|8002|6558|5719|5670|5338|5143|4782|4411|4797|4592|4587|4094|3772|3699|3684|3948|3542|3464|3289|3791|3904|4401|4352|4157|4479|4606|4680|4436|4328|4411|4177|3721|4015|3937|3956|4010|3991|3442|3251|3143|3310|3168|3158|3222|3055|3173|3530|3380|3695|3840|3770|3830|3875|3910|4210|4200|4150|4015|3925|3920|3930|3855|4140|4030|3885|3830|3815|3880|4020|4040|3595|3825|4200|3930|3770|3820|3970|3995|3950|4380|4350|4515|3700|3875|3925|4170|4105|3890|3960|3985
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65800|69400|64500|61000|56900|55100|51700|50500|48600|47100|48400|47600|47800|45800|45800|46750|44800|43200|42750|41300|39400|39700|38600|40600|37700|40850|42000|44350|40500|40850|43750|45000|42700|41100|40550|42700|42000|44250|46450|43900|45500|43600|42700|40650|37400|35800|36800|35000|35600|38400|39050|37050|39300|40200|39000|38400|35500|35950|34100|35350|35900|35400|34400|34000|33350|31950|30000|29900|31750|32400|31000|30900|28700|29600|29100|27600|26750|28400|27000|27250|30150|30200|31700|30950|31600|32300|31800|32800|33650|33950|34900|34500|33900|32550|34300|34300|33850|34150|35300|35000|34900|36600|32900|30850|32400|33900|31700|29100|28150|27950|25750|28300|28400|28050|27900|27050|27150|25100|25700|24500|25250|25600|23700|23600|24950|26600|27150|27200|26350|26600|27050|29950|30800|28200|27100|25200|25350|22500|21550|21000|21350|20850|22200|22200|26800|26400|27000|25350|23500|24000|22700|21200|23900|25250|24550|25550|32800|33100|35100|34000|35100|37400|40350|39650|37000|42600|43100|40400|42600|38600|39700|37900||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09218|43427|/equities/samsung-card|KRX300/KOSPI|37650|37700|35850|35000|35100|34450|34150|32900|33100|33900|33600|34000|34050|33150|34850|35650|34850|35250|36150|37650|36250|35700|36700|38100|37300|37650|38300|39150|39450|39400|39900|40750|39900|38500|39000|38800|36200|35650|37400|37650|38350|38450|38300|38550|38000|38900|37400|37400|35650|37550|39200|41000|41500|41850|41300|40800|41050|39450|39550|39300|39650|40600|38950|40400|38050|36600|35650|36500|37000|36400|37800|36500|37350|37550|34700|36350|37550|41600|42350|42200|42000|41500|41950|41650|40050|42250|40400|41550|35950|34500|35600|34850|33650|33150|34100|33500|35700|31900|31250|31550|31000|33650|31900|32850|36000|36800|36450|37900|37850|39000|39450|41250|42150|43050|42900|42000|41550|42000|44000|42500|41100|40100|40050|38900|39200|39350|41850|42400|40000|40650|41200|40550|43050|42600|46500|42900|42400|40500|46800|47550|51500|50400|50900|50900|55600|60000|61800|59400|57900|58700|57600|54300|54500|54500|53300|53300|52700|53400|53200|55300|52400|54000|54700|57200|53100|55300|56000|52800|53200|51300|56000|56600|55700|57300|57600|63000|62000|62700|62400|64000|63400|58500|57500|59600|53900|55600|58500|59000|59200|57800|55500|55600|55600|53800|52600|51600|53300|52300|48800|47700|48750|48050|49200|49850|49000|48500|47650|49400|51700|51300|55200|54200|54900|51800|52800|52100|53000|54600|52400|50700|51100|51000|50400|51200|54800|52300|54500|57500|58100|57400|56000|54200|48900|51300|47800|45250|47600|52100|50800|52000|53200|53100|55000|54600|53100|50900|51000|50000|49700|50000|48500|45800
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|89500|82400|83200|84500|74200|73000|71900|69300|61900|62600|64800|57500|56300|52700|52500|50600|50800|49950|50900|48050|48500|48500|41850|43500|43450|43250|43900|43400|41150|42350|42900|41450|41300|37000|37850|38150|37100|34500|34850|37450|37300|36450|35500|34100|32550|30650|30500|32900|31300|32750|28850|27500|27950|28500|27050|27800|23700|24000|21600|21750|21400|19450|19600|19000|18700|19700|19100|19700|19300|19350|18100|18550|17400|17250|16150|16400|17000|18000|18850|18700|18050|18950|18000|18600|18500|18500|18850|18950|18600|17100|19000|18400|17900|17050|16500|16250|16500|18450|17200|17750|17500|17350|19400|21400|23800|21800|22450|22600|22550|23550|22150|23350|24250|23750|25200|23950|23700|22300|22450|21700|21700|21000|22650|20350|22200|22850|23700|23800|23250|22300|22650|22550|23300|22400|21500|19950|19350|17750|18600|17700|19550|19000|20000|18750|16850|17300|15200|15250|13750|13350|13300|12600|13500|13900|14250|13900|13650|13350|13750|15200|15300|15100|14400|13750|13350|13800|14100|13200|13550|14400|14500|14750|13550|14450|13000|13850|12900|13050|12200|11750|11750|12100|11700|10700|10850|10600|10500|10100|10900|10450|10700|10950|11000|11200|11600|11200|11950|12000|11850|12300|12300|12350|12700|12650|13250|13450|12700|12100|11600|11550|12100|12450|12100|12100|12400|12450|12450|12650|12800|12600|12250|12300|12900|12050|12000|12200|11300|11600|11650|11750|11700|10750|10450|10700|10050|9750|10000|9850|9120|9050|9300|9040|8980|8500|8350|8450|8550|8220|8750|8080|7590|7580
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12150|12300|12750|13450|13900|14000|13750|14050|13450|14050|13450|12750|12150|11750|13050|13000|12500|12700|12550|12550|12300|11700|11600|13100|12700|13150|13200|14450|15200|15700|15850|15200|16250|16500|15500|14400|13550|14000|14350|12700|13000|12600|12050|11600|10750|10700|10600|12200|12400|13050|12950|14000|13500|12450|12650|12500|13700|14600|15800|15000|15250|15600|15800|15600|15750|15250|15500|16400|16950|17550|17550|17000|16800|17300|16450|16250|15350|15350|16700|16200|16300|17750|17600|18850|19000|19850|19300|18900|17700|18150|19000|19300|17850|18100|17550|17800|19400|18350|18650|18450|18500|19050|19800|17050|18700|21050|21300|19600|20650|20550|21800|22300|23400|24300|23600|23000|20750|21000|20900|19350|19400|18400|17450|17850|17850|17700|18700|19950|18500|20250|19200|19050|19900|16900|16950|16950|18300|19550|22000|22700|23500|19350|20000|21650|23500|26300|26450|24850|23750|24000|23650|21850|22150|23100|25400|26300|27200|29600|29600|26750|28600|30650|29950|30100|29700|27250|27100|25750|27550|28600|29500|29750|28100|30700|29000|28000|27250|27100|26300|26400|25700|27500|27200|27600|27800|25950|26900|26000|23600|23200|22050|20550|20400|18800|20500|21500|21400|21250|20950|19250|18800|17700|19350|19000|19150|17650|17400|16850|17800|19650|22300|20750|22850|22200|20650|20150|20400|19500|19000|18650|17950|18050|17900|17500|19300|21000|18700|16350|16700|16800|17050|16850|15800|18100|17600|16850|17350|17750|18550|17950|17900|19000|19500|17750|17500|17600|14800|17000|17300|16300|15400|13600
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|1843|1808|1770|1746|1713|1803|1776|1820|1843|1938|1666|1729|1630|1518|1444|1394|1413|1425|1373|1277|1164|1180|1168|1202|1180|1054|1024|1130|1111|1109|1083|1094|1147|1161|1163|1145|1041|1033|1107|1153|1248|1239|1174|1206|1223|1334|1425|1588|1358|1571|1516|1429|1372|6608|6439|7003|6845|7211|7785|7023|7221|7557|7913|7755|7260|7162|6667|6588|5965|5589|5866|5609|5707|5391|5025|5233|4931|4847|5005|5440|5450|5480|5737|5777|5589|5638|5341|5015|4926|4985|4891|4535|4016|4006|3897|4056|4273|4431|4614|4595|3957|3962|||4575|4852|4807|5045|5015|4956|4995|5035|5223|5292|5648|5767|5124|4773|4807|4654|4570|4293|4298|4085|4253|4184|4402|4273|4056|4125|4253|4486|4501|4244|4239|4333|4446|4669|5243|5124|5322|5173|5836|5183|5678|6538|6598|6647|7112|6746|6706|6469|6598|6519|6974|6706|6825|6736|6726|6687|7023|7992|7963|8358|7419|6800|6600|6450|6830|7240|6880|7170|7450|8300|7950|6740|6720|6830|6550|6260|6190|6450|6730|6760|6570|7100|7440|7100|7080|5950|5840|5960|5870|5800|5400|5080|4930|5140|5130|5190|5170|5400|5360|5200|5050|5380|5350|5970|6430|5960|6400|6920|7550|7650|7580|7610|7810|7870|7650|7560|7700|7540|7930|7850|8350|8900|8840|9420|9390|9450|8320|8380|8090|9050|8670|8200|8530|9240|9790|9640|10250|9980|9880|9120|9290|8540|8390|8980|9050|8370|8440|7180
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42431|43438|42254|43082|43556|43438|45154|43497|43970|43319|43082|41366|39177|37638|40064|40597|41840|42668|40538|41544|39117|39532|40834|42668|42491|44266|42550|43556|41366|42076|39650|40242|71300|70900|77500|74600|71000|72500|75400|73200|69200|66000|62900|60200|61300|59000|55700|56200|56600|59600|56800|61000|58600|57500|55600|49100|51400|52300|55900|50800|53900|53800|56500|62400|61200|62300|63000|62600|66900|66400|74700|73600|74000|71000|72000|67800|66300|66800|65200|62900|57100|59300|56500|59000|62300|63400|64700|63200|60700|58500|61100|58500|54700|51300|50200|51800|55300|54700|55000|54100|51300|52600|52600|51600|60000|62000|58300|60100|60900|57500|60000|63200|65300|64700|67300|68100|68200|67400|65900|61300|60200|57200|52800|53600|55400|55300|59800|62200|58100|61300|64500|63500|66800|56400|58400|57500|55500|56000|69100|69700|78500|74100|78000|75500|81600|93400|102000|97800|90500|92600|90600|87600|80700|79600|78400|81900|83300|88400|87900|90300|92800|91000|87700|86000|86500|85000|79300|81100|84200|83000|89200|93700|93400|100500|103000|106000|104000|110000|110500|107000|104000|116500|114000|122000|125000|112500|118000|110500|118000|117000|110500|110000|102000|101000|93400|85500|90600|82100|86000|84200|84800|83000|79800|77700|74900|67600|63800|68200|70400|70000|79100|78000|79800|78800|80500|82700|87500|86100|85000|87500|82700|85100|78600|81300|87700|91900|93000|85200|84500|87100|86800|86100|78400|78800|76600|68100|66600|66300|67900|65800|69000|70200|103000|95100|85100|90000|84400|95800|96500|86300|83600|79300
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50529|52590|50174|52235|52448|53799|56002|55575|55149|53870|52946|52377|49748|52590|49321|50885|51027|52590|49321|49179|47331|49606|51169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|66699|67316|67740|69398|70901|71402|69398|67933|67084|70246|69475|68704|69822|69513|71711|70014|72289|72366|69359|72096|68665|66159|64193|67624|65658|65002|65658|69899|68395|68511|65966|64848|65272|62651|63807|58602|58294|56636|58024|57831|61108|62072|61725|61610|61340|61957|59682|62458|64386|67470|66853|68125|68164|72251|71595|74217|71749|71287|70593|64000|66082|69513|70516|70786|64386|64887|65002|63846|63692|63537|63499|62843|62149|57099|55711|56520|56096|54708|58217|60954|59759|59489|59643|59682|59836|60723|64887|63267|62612|65195|165500|159000|151500|156000|152700|147900|155900|156400|153600|148500|152100|151900|151500|145300|160700|169300|166800|166400|171000|166000|165900|166000|169000|169800|180900|181500|175800|174600|167700|169900|169000|163400|170400|170700|175000|168200|167500|172800|155400|164500|170300|173300|180200|165500|168000|153400|151400|150600|167900|158100|168600|156600|172400|172500|173700|180100|175000|172500|175800|169600|173600|173900|169100|171900|159000|153500|152100|160700|158800|157800|144900|147300|148000|149400|142500|145200|1471000|1370000|1383000|1346000|1429000|1430000|1400000|1427000|1481000|1508000|1543000|1379000|1367000|1350000|1351000|1365000|1306000|1333000|1230000|1269000|1345000|1366000|1355000|1324000|1348000|1290000|1280000|1237000|1267000|1266000|1355000|1349000|1296000|1283000|1224000|1241000|1290000|1300000|1284000|1252000|1251000|1248000|1222000|1188000|1222000|1251000|1274000|1320000|1310000|1317000|1307000|1295000|1295000|1224000|1168000|1113000|1186000|1238000|1198000|1220000|1297000|1289000|1290000|1280000|1290000|1252000|1228000|1259000|1252000|1244000|1190000|1245000|1233000|1223000|1245000|1242000|1175000|1097000|1069000|1043000|1032000|1021000|1010000|1046000|1017000|1015000
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||19517|18312|17770|15903|15602|15542|15903|16505|16445|15782|15240|15361|15120|13975|13975|14156|14156|13252|12831|12771|12349|12530|12650|12108|11988|11927|12590|12951|13433|13313|12831|13072|12650|12469|12409|11843|12530|13012|12771|12650|12530|12048|12228|11963|11494|11626|12409|12168|13674|13012|13072|14819|15240|15481|14337|14698|14698|15542|14397|14879|13674|13072|11867|11482|11445|11518|11349|11807|11349|11096|11024|10542|10891|10542|10843|10228|10000|10915|10108|9879|10470|11036|10313|10265|11301|10867|10843|11349|11662|10602|10482|10000|9927|10277|10289|10951|10939|10638|10554|10494|10409|9891|9192|10819|11349|10602|11614|11963|11602|12168|12710|13132|13192|13674|13674|14397|14518|14939|14999|13734|14999|14518|12650|12891|13132|13734|14036|13313|15421|14337|15843|16445|16325|16144|16325|15662|15602|16626|14096|15903|15782|16024|16807|12710|13554|12831|11482|11590|11759|11313|9710|9747|9626|10096|10494|10903|11301|11698|11566|11927|11843|12590|12228|11807|12771|13494|13313|14277|13855|14096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9470|9840|9000|8670|8480|8750|9160|8740|8970|9560|8960|8510|8420|7850|8080|8290|8460|8500|7950|7570|7690|7730|7900|7750|7700|8000|8210|8470|8600|9000|8300|8400|8690|8570|8540|8320|8290|8170|8470|8550|8960|8850|9120|8490|8360|8780|10300|10300|10300|11300|11500|11300|10400|10850|11100|9870|9650|9320|10150|9690|9970|9490|9010|9400|9010|8450|9990|9590|9480|7880|7640|7120|7110|7110|6790|6600|6990|7130|7610|7690|9850|10350|11100|13100|12400|12800|10350|9770|9830|10050|10600|10700|10350|10600|11050|11150|12050|11950|11850|10500|10750|10750|10300|10450|11550|11900|11000|11750|11850|12200|12600|13850|14950|15150|15500|16000|16700|17150|16600|15800|14850|14500|15000|15300|15600|16050|17850|17000|16800|16000|13900|15250|15500|14500|13800|12650|13150|15450|15400|18700|18950|19100|19100|20550|21400|23000|22800|21400|20850|21800|21500|20000|19200|19450|20750|19700|21550|20800|22700|19800|20600|18800|18750|16700|16800|16200|15900|15150|14450|12800|13850|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|311000|300000|302500|297500|294000|295000|309000|305000|314000|295000|299000|291500|294500|290500|273500|270500|273000|262500|259000|249500|238500|240000|239500|248000|241000|243000|255500|262500|255000|245500|248000|248500|258000|251500|257500|251000|239000|239500|252000|253500|255000|263500|252000|255500|265000|265500|255500|273500|278500|292500|300500|304500|316000|335000|340500|330000|327500|320000|312000|280500|285000|292000|288000|275500|276000|274000|284500|278500|294000|293500|293500|271500|267000|259000|263000|254500|264000|255000|246000|251000|247500|270000|285000|264500|265500|267500|252500|245500|250000|245000|236000|230000|230000|228500|220000|211500|211500|206500|210000|206500|209000|213500|221500|216500|243000|238000|225000|224000|226500|231500|227500|227000|234000|240500|238000|249000|241000|226500|228000|224500|224000|219500|233000|232500|237500|241500|255000|247000|218000|216500|218500|217500|220000|218500|224500|226500|213500|219000|245000|226500|237500|249500|262000|231000|245000|253000|260000|252000|249000|244000|250500|256500|253000|251000|245500|250000|234500|254000|249500|239000|248500|243000|238500|240000|218000|221000|216000|211500|208500|200000|205000|205000|203500|208000|210000|203500|203000|199000|200500|202000|204500|199000|200000|205500|207000|209500|212500|213500|214500|221000|222000|221000|218000|216000|223500|222500|224000|224500|223000|224500|221500|228000|230500|227000|227000|224500|225500|227000|219500|219500|213500|218500|222500|232500|224500|228000|229000|228000|227500|219000|223500|221500|220000|227500|234000|255500|258000|249000|254000|244000|252000|242000|235500|238500|238000|231000|240000|242000|250000|254500|253500|255000|258500|245500|239000|237500|247000|251000|240500|245500|254000|238000
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2000|2085|2075|2115|1890|1960|1975|2000|2170|2110|2055|2080|1980|1960|1965|1895|2000|1780|1805|1735|1695|1690|1535|1530|1460|1515|1545|1680|1740|1795|1535|1395|1475|1490|1520|1505|1490|1500|1595|1680|1645|1650|1640|1610|1565|1605|1610|1900|1790|1945|1855|1860|1970|1895|1920|1785|1970|1830|2125|1735|1745|1750|2005|2030|2010|1620|1755|1790|1710|1780|1665|1645|1595|1535|1540|1640|1695|1685|1880|1900|1920|2015|2195|2040|2010||2084|2080|2582|2462|2426|2306|2236|2232|2246|2352|2518|2518|2527|2283|2223|2292|2195|2121|2619|2619|2338|2605|2638|2711|2951|2781|3090|3205|3532|3504|3726|3754|3551|3504|3486|3832|3892|3578|3408|3689|3362|3486|3412|3975|4611|3956|2716|2619|2684|2665|2702|2831|3163|3039|3366|2674|2568|2758|3454|3113|2582|2670|2213|2024|2038|1895|2006|2186|2153|2518|2633|2398|2485|2624|2319|2342|2592|2592|2255|2638|2624|2499|3043|2905|2084|2066||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8734|9226|9339|10247|10549|10663|10549|9982|9906|10133|9415|9491|9944|9112|9226|9302|8848|8621|8394|8054|7274|7123|7670|7850|8390|7994|8138|8570|8715|7994|8583|8772|8999|9264|9339|8810|8659|9944|10512|10625|10701|10814|10776|10549|9831|9944|8697|9642|10096|10965|11570|11419|12175|11570|11948|11343|9793|10285|10058|10096|10133|10133|10247|9831|9793|10474|10247|10549|9150|9226|9264|9075|7742|8606|8138|9975|9975|8859|10659|9939|8679|10083|11210|9507|8952|9032|8992|8754|8477|7772|6362|6259|5823|5926|6068|6298|6694|6584|7051|7011|6465|6251|6504|5862|6108|5926|5736|6053|6417|6599|6988|7217|6417|6671|5839|5910|6140|6076|5981|5585|5348|5538|5435|5094|4776|4218|4203|3984|3818|3878|4127|4301|3871|3825|4077|3754|3778|3714|4255|4376|4537|4109|4311|3940|4271|4343|4008|3593|3576|3714|3782|3633|3641|3512|3778|4037|3831|3762|3742|3383|3601|3827|3366|3451|3552|3480|3383|3504|2846|2721|2357|2357||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79400|83700|82100|83400|85300|85000|87200|80600|82800|89000|88100|92000|87000|87100|82800|81400|82900|83400|89500|92900|91200|90700|94700|100500|93700|97100|96700|98900|98400|105000|102000|99200|97700|102500|97900|94500|87500|83400|87600|88000|88200|90500|80700|83600|81400|86800|82900|93200|92400|95000|88400|87400|85300|77400|75700|77300|75900|84200|91700|89000|89700|92200|96700|97000|92000|88300|92000|88100|91500|86900|91000|87000|85700|83500|79700|78900|68700|67600|71200|77100|75200|83900|85500|91300|94900|99900|102000|93500|88800|91800|95400|93500|86400|84200|90400|91800|96000|90200|92100|94000|89200|94800|96300|90000|92400|105500|106000|111500|120000|116000|122500|126000|118000|121500|126500|128500|125500|126500|121000|110000|106000|97600|92600|89800|90800|90200|96500|98200|86100|94000|92800|93000|98800|86000|80400|77500|96500|100000|109000|104000|113000|101500|102500|108500|113000|126000|140000|133500|129000|128500|122500|113000|113000|115500|103500|100500|106000|118000|121000|115000|110000|117500|105000|110000|106000|101000|101500|102000|105000|112500|124500|130500|124500|133500|125000|117500|108500|118500|113000|119000|105500|109000|95800|104500|91600|86900|94400|88400|82600|84900|81900|79700|77900|72500|71000|63800|66500|67000|68700|68000|63000|63700|69100|63500|62600|57900|56100|55200|58300|57100|63800|69500|67500|70600|73000|75300|76300|75100|74500|71300|72200|73000|72300|76700|86000|93600|86900|83200|84300|85500|83500|87100|80000|88300|83200|77500|77300|81800|75600|77100|71900|73800|74800|71900|70200|72800|72500|75900|76200|68000|65500|61200
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|130000|132500|134500|135500|134000|133000|138000|130500|134000|136000|138000|136500|133000|129500|136500|132000|131500|133000|133000|141500|134500|131000|125500|136000|136000|140000|131000|144000|142500|142000|148500|145500|145500|151000|151000|147000|138500|136500|141000|142500|144000|138500|131500|129500|125000|128500|127500|133000|139500|142000|139000|139000|130500|122500|123000|120500|127000|127000|129500|126000|128500|131000|129000|128000|125000|124500|123500|129000|129000|132500|132500|129000|122500|130500|128500|126500|123000|122000|125000|125500|125000|132000|127500|138500|137500|139500|145000|138500|135500|135000|136000|137500|133500|128500|127000|130500|136000|129500|129500|125000|125000|121500|131000|120500|127000|143000|137000|141500|143000|145000|151000|148000|156500|167000|171500|168000|162500|164500|164000|150500|150000|147500|141500|143000|146500|148000|146000|151500|137500|148500|137000|148000|145000|133000|128500|134000|136000|135000|133000|135000|137500|127000|122500|125500|133000|148000|136500|142500|139000|127500|121000|113000|112500|126000|127500|137500|144000|146000|131500|132000|140500|144000|144000|137500|131000|131000|130000|130000|138500|152000|164000|167500|155500|165500|154500|154000|156500|153500|148000|140000|138000|141500|144000|143000|151500|157500|163500|164500|147500|138000|131500|124000|118000|113000|126500|130000|117000|114500|122500|105000|101000|105500|106000|97400|99400|99100|91100|87300|92400|101500|122500|121000|128000|134000|131000|117000|116500|117000|108500|108000|107500|104500|99300|102500|115500|113000|107000|95400|86500|77900|77800|70400|68800|76200|76400|73100|83800|89400|93300|91800|87300|96000|100500|94200|83700|86400|82300|96900|92400|89000|88400|80800
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|48771|49625|47917|50953|48890|50646|49963|51037|49866|53672|49573|50061|45328|46694|45572|44596|44303|39814|38546|38107|35228|35862|38448|39522|39034|40693|43718|42888|38790|39424|42303|38839|34691|31617|33276|33667|32544|34789|36155|38107|35716|34350|34447|31471|34447|34350|33276|36106|36497|40010|38839|39961|39717|39814|40010|32642|37277|36936|35667|34935|35765|33081|32935|30739|27812|26055|26348|25567|25860|27763|26397|25958|25079|24786|25470|28300|29568|30739|34301|31032|31422|29714|33179|31422|31178|29275|26738|27616|28641|27421|23664|22932|22640|23128|25274|22249|22347|21469|20054|19956|20005|20737|16394|16248|19078|18541|18395|18395|17419|18102|17858|20493|24152|19810|24103|25177|26153|20737|19761|17077|15272|16004|15516|10588|11271|9251|10686|11173|11710|11417|11808|11076|9085|8724|7846|7475|7651|8070|7768|7319|8051|8178|8334|8012|7319|7553|7534|6587|6265|6245|6160|6000|6360|6360|6370|6880|7060|7230|7160|7250|7450|7260|7400|7440|7700|8190|8890|9070|9120|8080|8270|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29700|30600|29550|30950|29700|28450|28200|26650|26550|27850|28350|28700|29250|27450|29750|30800|30450|29100|28100|28500|26850|28400|27550|29250|29150|29750|27100|29700|30400|32600|31900|31900|32900|34600|34200|33400|31600|31750|34450|31550|32700|30950|31900|32450|30400|31850|31600|35850|36600|36250|35750|36850|36750|36350|35350|36700|38650|39050|41850|39750|41100|43000|42500|42250|44800|43250|44000|43850|48000|48500|49600|48350|47200|48150|46000|45250|41850|41300|43600|39500|40000|42400|41800|43950|46750|45950|46350|42200|40700|41250|41000|40600|37050|36450|36500|35900|37300|35300|36150|39700|36700|37300|39600|39800|41200|45200|42800|45200|49050|48000|51400|53500|55600|55000|57800|60200|56900|58500|57500|54600|54300|52300|50000|47150|49150|48200|52000|51700|49050|50700|47050|50500|52200|48800|50200|45000|44000|44000|51200|48700|56400|51700|44400|50500|52500|62000|60700|61300|56600|56300|52000|52100|52600|51500|49700|44400|42950|39350|42400|46800|45800|45150|43250|41000|39500|38750|38900|36500|36050|37550|40000|38700|37350|38500|38350|38650|38200|36700|35650|35650|33300|35150|36050|37700|35650|37400|38650|39350|37700|37800|36300|37450|36700|34600|34000|33600|34050|31500|31950|30900|30600|30300|31200|30350|29400|29150|29000|28250|29900|30700|32850|32900|31850|31400|29450|30200|30250|29350|29100|28500|28000|26950|27200|27000|29800|32000|31000|30250|29500|28650|29300|27850|27700|30500|29000|28950|29600|31650|31200|30500|29850|31900|30250|28450|25850|26950|26500|28100|29450|26050|26850|25050
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4285|4475|4355|4600|4395|4330|4120|3970|4240|4580|4270|3935|4040|3720|4000|4115|4350|4575|4035|4170|4170|4080|4400|5680|5560|5500|5550|6120|6120|6410|6380|6470|6800|6890|6790|6240|6400|6280|6760|6830|6940|6030|5430|5750|5750|5650|5870|6400|6580|7140|7120|7320|7320|7550|7870|7710|8890|8370|8930|9030|9560|9790|9450|8820|8480|8380|8680|8540|9140|9030|8800|8650|8480|8610|8230|8740|9250|9110|9370|9340|8650|7560|7630|7130|6830|6800|6680|6680|7070|7480|7320|7300|7250|7250|7970|8180|7090|6970|6980|6530|6870|6990|6400|7570|8900|9180|9010|8890|8730|8650|8960|9590|9230|9150|9230|9080|9230|9420|9700|10100|9990|9800|9960|9130|9250|9100|8530|8060|8170|9950|10050|10350|9340|8660|8510|7850|8450|8920|9100|9060|9540|8710|9100|9490|9720|10900|9670|9200|8550|7800|7890|7700|7690|8110|7490|7890|8400|8720|9010|9280|9820|9980|9710|9230|9130|9990|10050|9000|10350|8790|8390|7310|7100|6960|6820|7360|7220|7300|7250|7200|6500|7140|6970|7000|5950|5870|4960|5090|4585|4625|4590|4610|4600|4775|4865|4705|4415|4585|4960|4835|5210|5190|4950|4590|4440|4500|4260|4120|4495|4345|4735|4815|4820|4950|5030|5040|5090|5370|5100|5150|5000|4780|4690|4605|4765|4900|4635|4420|4670|4700|5000|4820|4500|4290|4330|4600|4720|4720|5050|4850|4930|4900|4730|5270|5510|6130|6100|5530|5620|5500|5450|5300
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|||||5000|||4800|4750|||4700|4630||4590|4770|5000|5480|5630|4900|4550|4000|3660|||3630|3580|3570|3895|4440|5260|6000|6710|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21350|22100|21850|22500|22225|21800|21475|20675|19875|20425|20100|21775|22150|22125|22650|22950|21700|20150|20350|20625|20025|20950|21000|20625|20225|21450|21600|23025|21800|22550|21900|22200|22600|23125|22375|23850|25000|27450|28200|29500|28400|28250|27350|27200|26650|28700|28300|28000|26250|31350|31850|33850|32450|32150|32900|31300|31000|30700|30550|30300|30550|29350|29450|28950|27950|27350|24400|24725|23950|25350|24475|23600|22725|23900|22350|21700|20850|20000|20225|21625|22050|22325|22900|23900|22750|22400|23100|23250|24600|22100|23250|22500|21700|21225|22125|26000|26550|27100|27950|27200|26800|27000|27550|27300|28450|28100|26500|26900|27450|27000|53500|56500|56300|58300|60100|60700|58700|55600|54400|55700|57400|59900|59900|61000|60700|62000|62100|65300|62800|64600|63000|63500|54500|56000|51000|56200|59100|58000|62000|62700|63800|60300|55700|55500|59200|64700|64000|58300|59600|56400|55900|51700|55300|58400|61000|58800|61800|58900|61300|62300|60200|64600|69000|66800|63600|63600|68500|66600|67400|63200|58800|58500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6896|7083|7153|7083|6917|6917|7153|7118|7153|7326|7743|7639|7708|7812|7847|7708|8125|8229|8160|7986|7693|7625|7727|7761|8102|8170|8068|8068|8544|8340|7932|8136|8510|8544|8578|8612|7966|7727|7932|8000|7864|7523|7523|7489|7591|7149|6944|7421|7557|7761|7625|7659|7455|7047|7251|7183|7217|7557|7830|7864|7795|8102|7966|7932|7898|8068|7932|7693|7761|7489|7761|7830|7217|7183|7115|7081|6801|7251|6978|7013|7727|7830|7830|7898|8068|7523|7932|7523|7523|7421|7693|7285|7251|6590|7932|7693|7898|7591|8102|7659|7659|7795|8204|8272|8885|9225|8987|9021|9361|9293|9293|9211|8911|9578|9411|10012|9979|10012|9144|9678|9812|10112|9378|10012|9278|9745|9879|10079|10346|9979|10646|10212|9678|9779|9278|9178|9144|9311|9678|10046|9678|9612|8577|8277|9144|8811|9144|9078|8811|9245|8677|9512|9011|8978|8444|8410|8277|8310|8210|8577|8477|8844|8544|8143|7676|7409|7776|7509|7943|7776|8410|8177|8343|8010|7809|7876|7743|7876|7342|7676|7943|7609|7743|7910|8444|8076|8043|8110|7843|7476|7643|7843|7809|7009|7342|7042|7509|7809|7409|7242|7142|6595|6481|6641|6601|6254|5941|5961|6201|6121|6508|6975|6675|6675|6775|6937|6904|6838|6937|6871|6871|7035|7133|6609|6740|6904|6707|6452|6367|6276|6413|6537|5778|6544|6642|6937|7067|7525|7722|7558|7918|7362|7656|7166|7166|7493|7656|8605|9031|7689|7460|7493
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34700|33750|30850|30800|30350|30200|30700|31850|31150|28800|29000|27950|29700|29350|28500|27800|29250|29700|27750|27400|27750|26900|27350|26800|25500|25200|21150|23200|21500|20600|22550|24650|22600|22750|22700|21400|20400|22950|24350|23750|24200|24000|24550|26650|26300|25700|26600|28350|28350|29800|29050|29600|28850|30700|32600|30650|32600|32350|33550|33750|35300|32350|30850|29000|27600|28250|29600|29850|30250|31150|27100|28450|26300|28100|28350|30550|29400|28350|32500|31100|26250|24500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|65400|66300|67100|70400|70900|70700|73700|74800|72700|72300|71100|69000|66500|66000|71500|69400|70000|71800|69400|63600|65000|65800|64100|65000|59200|61100|63700|68900|68500|62000|66700|69400|70600|64100|66600|64800|62200|68600|71400|73600|73600|79000|79600|74900|76100|71900|74200|73000|73400|71700|71800|75600|75000|72500|72300|75500|74700|75000|69500|70500|73600|68200|67800|69400|67600|69100|70900|66900|64200|63700|61000|61000|58000|59700|58900|63500|65900|60700|61600|61500|62700|61400|61600|62300|60800|59900|55400|54200|48550|45900|42700|42550|44700|46450|46300|48000|47000|44500|43200|43550|44800|46350|45650|42450|48800|47100|47100|46600|44250|43250|44950|45350|45500|45350|43500|43900|43800|43000|40500|39250|35800|36050|35200|34200|33750|33650|35350|37300|37700|38450|35100|36000|38200|38450|36850|33950|37700|38250|42800|48700|50400|50000|55800|52000|54600|49000|49400|48050|48050|48850|49100|50000|47700|46100|45400|45050|46100|46200|43100|42450|43250|44000|44700|41300|40300|44400|45000|46800|49800|48650|49500|49300|48650|49300|43500|43550|43650|45700|45600|47000|45150|46600|46800|48950|46150|47300|48800|49150|52000|50600|49950|50800|53000|50000|52700|53000|55500|52800|52500|56300|55100|52800|51700|51400|46300|47400|46800|45650|48950|47350|50900|50300|51200|52000|49000|49150|48250|49300|46900|47550|45100|45700|46200|42850|47400|51700|52000|50200|49450|49600|50100|46950|44500|41950|39400|36900|36500|37050|41650|41300|38100|38500|37000|34150|33150|32000|32350|38250|36100|37550|34600|32550
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1570|1600|1600|1695|1685|1710|1660|1615|1400|1365|1410|1405|1370|1390|1375|1405|1490|1450|1475|1430|1340|1390|1525|1585|1640|1675|1800|1665|1680|1685|1695|1715|1745|1790|1790|1690|1935|1955|2295|2170|2100|1930|1900||1885|1759|1750|1722|1908|2229|2420|2257|2289|2420|2555|2182|2220|2341|2289|2354|2354|2443|2555|2638|2764|1992|2452|2713|2359|1736|1866|1992|2075|1992|2075|2182|2289|2122|2396|2327|2001|1908|1959|1917|2024|2220|1838|1903|1601|1773|1866|1917|1926|1903|2085|2243|2354|2289|2131|2410|2778|2880|2806|2080|1722|1926|2354|2508|2624|3001|2699|2606|2559|3397|3629|3285|3629|2783|2345|2327|2103|||||968|1135|1191|1126|1331|1294|1405|1387|1452|1517|2308|2289|2559|2848|2941|2978|3108|2382|2475|2699|2894|2848|2783|2866|2810|2764|2485|2745|3322|3583|3536|3806|3890|3890|3862|3964|3955|4188|4486|3750|4113|4039|4123|4281|4607|4737|4467||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6120|6080|5840|5740|5600|5280|5460|5000|4880|4620|4640|4560|4360|4340|4380|4260|4000|4040|4200|4600|4520|4540|4640|4820|4800|4940|4900|5060|4820|4700|4900|4920|4580|4500|4580|4620|4520|4720|4840|4880|5100|4980|4840|4920|4600|4520|4440|3880|3740|3916|3760|3484|3540|3864|3800|3748|3808|4000|3668|3692|3640|3404|3492|3520|3160|3232|3212|3200|3100|3128|2972|2700|2780|2716|2680|2672|2692|2740|3176|2920|2796|2768|2700|2892|2884|2692|2592|2660|2360|2304|2216|2212|2168|2140|2252|2308|2356|2332|2160|1998|2080|1966|2048|1938|2300|2388|2312|2396|2316|2408|2400|2420|2440|2532|2624|6650|6680|6400|6410|6620|6580|6570|6520|6270|6690|6620|6900|6750|6040|6450|6160|6050|6230|5570|5450|5210|5340|5420|5970|6050|6230|5810|5450|5860|6300|7150|7110|7280|7240|7360|7180|6640|7030|7530|7900|8300|8870|8600|9040|8770|9370|9120|8830|8650|8340|8500|8480|7960|7840|7480|7930|8010|7900|8060|8400|8140|8860|8530|8350|8010|7860|8040|7830|8270|8020|8300|8160|7840|8060|8020|7950|8150|7940|7640|7990|7410|7420|7330|7500|8050|8300|8570|8370|7750|7550|7350|7260|7240|8880|8020|8670|7570|6980|7500|7250|6880|6790|6650|5920|5800|5700|5740|5710|5760|6560|7000|7090|6720|6810|6880|6280|6000|5380|5730|5420|5280|5150|5570|5710|5840|5870|6250|6800|6870|7450|5650|5580|5620|5140|5100|5160|5270
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35500|38650|37050|37350|35500|35200|32800|36000|31700|32600|29300|27750|28050|29550|27800|27900|26800|27850|26750|26150|25950|24850|26200|27350|26800|26350|25700|27250|27000|25000|25150|25700|24900|22900|23200|22550|22200|20050|21400|22100|21900|22850|23800|24150|24750|23150|23450|23500|22650|24450|24600|24000|23900|22500|23250|22650|21800|21050|21900|21650|21650|21000|19500|19450|19300|18750|19450|18350|17850|18500|17300|17200|16400|16950|17200|18750|20700|19250|20200|20000|18450|19000|20100|17950|18050|18000|16350|15350|15900|14950|13050|13050|12950|13100|13200|13200|13950|13700|13350|13050|13200|12300|12050|11150|11500|10100|9940|9640|8670|8730|8790|8720|8000|8370|7960|8610|8710|8770|9150|9000|8380|8430|8630|8400|8150|7420|7010|7500|6730|7130|7420|7120|8060|8110|8490|7480|8400|8260|7920|8200|8900|7910|9440|7620|7520|8060|7480|7240|7250|6900|6950|6950|6920|7240|7160|7140|6330|6300|6270|6350|5560|5200|5550|5210|4890|5190|5400|4790|4450|4010|4100|4195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6340|6260|5170|5210|5080|5460|5400|5060|5120|4890|4595|4555|4795|4855|4985|4915|4845|4750|4380|4600|4555|4595|4420|4305|3890|3850|3920|4165|4130|3925|4100|4275|4340|4345|4540|4405|4225|4740|5080|5350|5080|4745|4785|4730|4450|4250|4335|4540|4800|5180|5200|4720|5230|4015|4015|3555|3465|3460|3250|2780|2850|2800|2830|2675|2570|2600|2665|2735|2910|2870|2900|2770|2855|3200|2625|2510|2500|2370|2675|2745|2495|2685|2800|2565|2550|2570|2590|2495|2565|2395|2665|2515|2465|2245|2190|2040|2075|2100|2110|2020|1995|2000|1980|1895|2055|2090|2095|2220|2180|2215|2315|2410|2360|2540|2635|2580|2710|2630|2585|2505|2460|2560|2635|2360|2440|2370|2310|2230|2050|2210|2250|2495|2090|2075|2090|1990|1965|2130|2380|2335|2440|2395|2340|2485|2770|3080|3110|3010|2710|2540|2800|2620|2490|2780|2000|1990|2010|2000|2025|2050|2065|2080|2060|2040|2025|2025|2055|2005|2050|2045|2065|2085||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1464|1512|1630|1716|1602|1482|1554|1584|1542|1784|1800|1766|1880|1652|1946|1600|1272|1396|1168|901|869|933|1056|1206|1102|1312|1312|1360|1494|1200|1334|1322|1578|1872|1796|1740|1632|1894|1866|1730|1542|1436|1840|1740|1460|1264|1436|1074|807|754|770|700|682|738|751|764|789|749|772|750|654|625|3310|3315|3230|3295|3100|3230|3485|3680|3145|2825|2995|3200|2970|3340|3400|3120|3240|3045|3050|3480|3915|4025|3840|3900|3780|4315|4175|3605|4155|4600|3915|3600|2360|1950|1930|1980|1680|1605|1620|1655|1655|1600|1875|1865|1960|1975|2040|2015|2130|2185|2265|2390|2530|2270|2420|2110|2055|1995|2000|2020|2060|2125|2195|1975|2005|1960|1975|2010|2010|2055|2130|2040|2020|2130|2545|2275|2410|2445|2400|2080|2260|2365|2430|2720|2370|2075|2190|2100|2025|2050|1995|1975|1920|1985|2080|2075|2205|2230|2270|2300|2335|2300|2355|2460|2440|2220|2630|2700|2980|2930||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|418000|414500|410000|414500|415000|398000|383500|392000|384000|375500|400500|392000|406500|401000|394000|372000|375000|382000|386500|372000|390000|367000|368000|345000|337500|309000|317000|342500|357000|333500|357000|357500|365000|360000|367000|365500|326000|315500|358500|368000|385500|374000|380500|398500|398500|356000|351000|377000|377500|393000|400000|425000|430500|462000|445000|383000|336500|329500|325000|285000|288000|256500|252000|231000|234000|221500|234000|237000|246500|241500|231500|218500|218000|212500|209500|220000|237000|224000|234500|250000|222500|225500|242000|240500|249000|236500|203500|196000|202000|210000|196000|184500|164000|164500|162000|157000|160000|163000|165000|161500|158500|159000|162000|157000|168500|163500|169000|162000|152500|153000|156000|150000|163000|158500|159000|157500|157500|161000|152500|157500|159500|158500|163500|155000|153500|146000|139000|137000|131000|132500|136000|131500|133000|130000|130500|132000|130000|131000|145000|137500|141500|141500|148500|149000|159000|161000|158000|140500|145500|137000|137500|137000|128500|133000|128500|130500|125500|131500|132500|131000|126500|128500|130500|131500|125000|124500|124500|124000|126000|126000|129000|129500|126000|131500|137500|130000|130000|128000|130000|133000|139000|138000|138500|141000|146000|146500|151000|153000|162000|155000|143500|150500|140500|137500|142500|151500|149000|150000|146000|143000|140500|142000|142500|142500|144000|147000|142000|143500|143000|137000|139000|135500|135000|137000|135000|131500|134000|129500|128500|130000|132500|126000|128500|133000|131500|137500|151000|152000|151500|143500|149000|142500|135000|142000|141500|145000|146000|154500|156500|148500|141000|140000|136500|134000|130500|138500|140000|138500|136000|136000|130000|124500
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7128|6935|6935|7056|6863|6935|6863|7128|7176|6646|6646|6743|6863|6815|6694|6598|6694|6670|6670|6935|6949|6743|6674|6582|6399|6353|6353|6605|6513|6284|8050|8199|8229|8109|8139|7930|7871|7722|8139|8080|8169|8199|8169|8109|8139|8050|8348|8974|8437|9242|9272|9451|9958|9809|9540|9362|8974|8855|8885|8706|8914|8676|8765|8348|8199|8080|8497|8378|8408|8885|8408|8378|8291|8234|8064|8121|7922|7950|8518|9001|8887|9058|9464|8558|8746|8777|8027|7933|7933|8339|8464|8090|8246|7933|7559|7246|7527|7152|7121|6715|6871|6871|6871|6809|7621|7652|6996|7496|7965|7965|8339|8527|8714|8464|8683|8589|8589|8714|9495|9682|9620|10245|9589|8964|8626|8032|9073|8894|8329|9549|9549|9995|10590|10411|11637|10923|10994|11351|9138|8781|9281|9459|9566|10959|10352|10852|9566|9245|8781|8460|8567|8603|7746|8460|8139|8174|8710|8960|8924|8924|9459|9495|9317|9210|8781|8995|8995|8496|8781|8781|9138|9317|9459|10316|9959|9531|9031|8960|9138|9138|8781|8781|8817|8924|8853|9317|10091|10209|9895|9502|9463|9542|9816|9502|9895|10013|10013|10248|10170|10405|10719|10759|11387|10209|10366|10288|10130|9934|10719|11034|14293|14136|14528|13390|12408|12565|12800|11701|11858|11151|11034|10798|10837|10837|11897|11897|12329|11819|11976|12526|11937|11897|11466|12526|14096|14642|14772|13260|13001|13130|12353|12785|12958|12396|12396|12785|13433|13390|13735|13087|13217|12526
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10406|10014|10286|11191|12970|11764|12276|10738|8355|6455|5731|5653|5737|5568|5212|5236|5218|5254|4935|4892|4784|5061|5737|5001|3825|3897|3662|3861|3855|3849|3770|4464|5110|5182|5466|6576|||||||||||||||||||||||||5400|7667|7900|7867|8200|8000|8100|8233|8267|7967|8100|8100|7900|7833|7967|7933|8233|7833|8800|8200|8733|7767|7700|8000|7967|8467|8733|9267|9533|9667|8767|8867|8067|8000|8100|7667|8667|6767|6667|6667|6800|7133|8067|7733|9000|9200|9100|9433|9633|9933|9600|10033|10400|10500|10867|10467|10233|10367|10467|10533|10067|10233|9900|9767|9900|10067|10067|10467|9733|10567|10667|11433|11633|11867|12233|10467|11067|11133|12200|11933|11333|10867|11000|11867|11833|12800|12933|13467|14867|15267|15300|11533|16650|16800|16200|17550|17850|18000|18650|18550|19400|20450|19450|18500|18250|19500|20150|19800|21000|20050|22400|22700|23100|23550|23400|22800|22950|24150|23400|23100|22900|23950|25300|25650|25850|27000|27850|27150|26000|25000|24800|24450|25050|24900|25250|27650|25000|26300|26450|25650|24250|26000|26850|27000|25900|26600|24900|25450|27750|27900|30000|31650|30600|32350|31500|33800|33900|35050|35450|35400|35250|33850|31750|32000|34500|37600|37000||35373|36206|39146|41252|36451|39684|36451|39194|43555|47082|45466|46396|41889|47278|43604|45466|47033|43800|41105|45074|32090|28367|28710|26358
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3910|4020|4065|4210|4165|3875|3900|4150|4220|4415|3945|4055|3960|3435|3630|3620|3855|3545|3600|3770|3775|3845|3990|4125|3890|4200|4190|4510|4690|4535|4190|4165|4215|4070|4050|3740|3895|3840|4040|4190|4265|4360|4340|4440|4780|3980|4130|4490|4555|4785|4955|4300|4300|4460|4470|4405|4430|4360|4785|4510|4705|4840|5050|4660|4690|4700|4665|5050|5230|5240|5080|5100|4945|5260|4765|5110|5240|5280|5980|6280|5890|6020|6280|6150|6280|6640|6610|6790|7220|7330|8060|8320|8350|7150|7550|6650|5950|5890|6120|5870|7200|6070|6090|6400|7120||5340|5218|5640|6745|7645|8357|8432|8488|8788|8900|8956|9556|9650|10680|10914|12179|12694|10446||||8647|7420|8975|9172|8956|9340|8666|9294|7635|8966|10352|12226|12085|11851|11898|12038|11851|10586|12179|14287|12179|11664|12460|9368|8244|7692|8226|7710|7991|8150|7963|7963|8506|7579|6708|6698|6577|6502|6783|7401|7204|6933|6099|6511|6558|6127|6577|6858|7139|5902|5368|5434|4872|5527|5724|5902|6155|6183|5968|6268|6277|5734|5415|5490|5790|6164|5762|5799|4956|4722|3982|3593|3588|3546|3743|4000|3288|3537|3274|3092|3466|3054|2909|3120|3373|3185|3513|3551|3485|3363|2932|3059|2623|3471|3532|3420|3387|3382|3546|3612|3705|3818|4516|3307|2750|2314|2567|2754|3190|4441|5949|6277|5902|4614|4300|5593|7158|7748|9144|10399|12600|9275|7645|5799|4965
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|118799|122300|127674|121649|118148|125395|124580|125639|133374|138830|128977|135573|133293|139644|140051|141680|146158|148845|135166|137201|135166|141680|143634|145751|145099|150881|145099|139807|128244|124987|124987|132723|126372|94372|91115|87695|87939|85496|93313|94860|96896|96733|90056|87288|87613|81832|86799|92173|88753|98117|92010|90789|87125|100641|99257|94616|97710|91440|93232|88753|96082|84275|86473|81751|72305|71247|69456|69944|71084|72550|68641|69618|62453|65303|59929|67094|68153|61394|72713|70921|71654|74504|78982|69374|63756|69130|62046|67176|72387|63430|60987|51705|50239|51705|50158|45598|48855|48041|44621|41282|38107|37781|35420|32692|38310|38188|35623|35420|30657|30819|28092|30494|30127|30697|29028|27807|27277|24916|21822|20153|19786|21618|20641|20112|19705|19298|20397|20682|21822|19705|16651|16977|17099|17181|14738|14290|15715|15308|17018|16448|17018|16896|17710|16041|16529|19623|18891|16529|17099|16407|16936|14982|16244|17344|17506|17954|19013|18687|18646|20112|20682|20845|19176|19420|18361|20316|21496|21293|21659|21659|23369|23125|23084|23573|23247|23369|23613|23247|23817|23532|23165|25242|23980|25567|26219|25893|25201|24428|24997|23898|24265|22799|23288|22799|22962|22718|22270|23450|23410|21578|21740|20275|21863|21374|21415|21578|20316|20356|21130|20275|21048|21008|21903|21252|21293|22514|22921|23125|23695|21618|22148|21415|21618|20356|22310|21700|21171|18280|18143|18222|18578|18973|17313|18182|17392|16759|17471|16838|17392|18064|17906|17589|18261|15613|16404|17945|16759|18815|18182|18657|19250|18419
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14650|14650|14350|14600|15300|15500|15900|16500|15900|15500|16350|16750|16200|16000|13300|13150|13050|12550|12200|12500|12900|12500|13050|13300|12100|12750|13050|13200|13450|13250|13400|13600|13750|14050|13900|14150|13900|14250|14800|15350|15200|13650|13500|14200|14200|15450|15300|15550|15750|16250|16000|16300|16700|17100|17200|17800|17450|17150|17600|17550|15750|15300|14550|14500|14100|13750|14000|13950|14550|14250|15000|15350|15400|15200|15300|15500|15500|16000|16600|16950|16800|16800|17300|16700|16400|15350|14100|13950|13600|13500|14200|14200|14300|14100|14400|14250|14200|14450|14000|13400|13250|13100|12650|12600|12900|13250|12900|13050|12900|12900|13000|13600|15000|14000|14350|14500|14300|13850|13700|13450|13350|13750|13850|14800|14250|13750|14950|15050|14650|16900|17100|16700|17050|19400|17100|16900|17000|18500|18400|17900|18000|17300|17100|16750|17350|18400|16300|15950|15100|15450|15100|13700|13250|13450|12500|13200|12800||||13900|12550|13200|11850|11950|11950|11300|10950|11450|11950||13591|11546|10909|10727|10591|11136|11364|11409|11182|10546|11227|10773|10727|10773|11227|10000|10136|12000|8727|8318|8273|8436|8254|8400|8182|8018|7782|7727|8046|7727|7564|7818|7436|7573|7527|7546|7618|7909|7727|8200|8400|8227|8254|8318|8454|8536|8682|8318|8409|8354|7946|7500|7836|7918|8236|8000|8000|8164|8154|8091|7546|9636|8000|7791|7800|7682|7773|7727|7636|7609|7773|7927|8064|8082|8409|10454|8000|7909|7909|7691|6691
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22850|22950|22600|23150|23900|24300|23650|24500|24950|22600|20350|19750|18500|16950|16500|16300|15800|16100|16000|16150|16400|16800|16400|16350|15900|15800|16100|16550|16400|15950|16500|16350|16800|15750|15750|15300|14900|14700|15500|15250|15400|14200|14200|13750|14300|14000|13600|13950|13700|14200|13800|12550|12800|12500|12550|11850|11400|11700|11700|11600|11850|11000|10550|10350|9650|10000|10500|10450|10800|10700|10400|10050|10150|10450|10100|10350|10300|9510|10700|11150|13000|14350|12700|12650|13400|12750|12750|13050|13050|11750|10500|10250|10050|10050|10500|10000|10850|9870|9950|10500|10300|10250|10350|8510|11300|11750|10200|15050|14900|16250|16200|15250|15400|16150|15950|15800|14600|14150|12650|12900|13050|13400|13100|13800|14050|14900|14000|14200|14200|12050|10150|10400|8150|7520|8090|7640|8270|10000|16500|17150|17150|16850|18000|18900|20250|20500|19100|18950||18667|18733|17133|17567|18367|17733|18267|17200|17200|17467|15667|13733|13933|12800|12733|12400|12667|12700|12833|12833|13000|13067|12367|12733|12400|12467|12000|11867|10133|10167|10167|10200|10200|10000|10800|10233|11300|11300|10400|10400|10067|10133|10033|9533|9667|9733|9600|9633|9467|9500|8400|8500|8333|7567|6667|7133|6080|6100|5600|5713|5147|5387|5487|5647|5700|5667|5613|5133|5200|5000|4987|4993|4760|4567|4920|5087|5233|5340|5353|5373|5493|5140|5147|4940|4933|5120|5140|5193|5653|5647|5600|5253|5307|5260|5200|5260|5307|5493|5393|5267|4927|5193|4787
09261|43764|/equities/f-f|KRX300/KOSPI|9060|8890|9230|8630|8460|7720|7590|7560|7400|7400|7170|7390|7340|7330|7280|7500|7490|7300|7130|7130|7200|7140|7170|7200|7000|7400|6590|6620|6040|6160|6010|6080|6350|6200|6200|6350|6290|6100|6000|6300|6550|6710|6670|6790|6720|6800|6790|7300|7390|7500|7350|7750|7960|7700|7250|7800|6520|6170|6110|6080|6110|6160|6110|6090|6090|6030|6040|6000|5900|6100|6030|5920|5800|5840|5700|5710|6190|6170|6110|6060|6190|6270|6190|6380|6250|6290|6160|6270|6130|6070|6170|6330|6240|6200|6120|6300|6200|6260|6250|6110|6210|6230|6270|6650|7090|7020|6900|7170|7260|7200|7050|7400|7700|8100|7100|7160|7070|6810|6680|6240|6290|6280|6260|6700|6800|6390|6250|6150|6020|5610|6550|7300|7420|7320|6780|6970|6900|6570|6520|6980|7710|8030|7680|7780|7880|8580|9120|9600|9670|9870|9550|9150|8190|8110|7970|8160|8150|9200|8410|8000|8300|7750|7600|6560|5900|6290|6230|6090|6360|6340|6200|6190|5950|5910|5740|5560|5400|5320|5420|5700|5650|5530|5480|5090|5040|4730|4570|4360|4420|4625|4350|4320|4230|4120|4070|4100|4020|3995|3765|3860|3980|3970|4205|3905|3950|3725|3715|3875|4415|4370|4480|4065|4125|3955|3945|3740|3605|3760|3805|3890|3970|3675|3450|3190|3395|3140|3025|3175|3260|3240|3200|3300|3200|3400|3245|3430|3440|3440|3390|3395|3380|3340|3095|3135|3395|3590|3470|3560|3540|3680|3830|3450
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49800|49050|49400|50200|49850|49900|49900|50200|49100|50400|51600|51500|50800|50700|54100|54000|54700|54100|53200|55000|51800|51500|49950|51900|51000|50600|48800|49650|50000|50300|50500|51500|52700|52600|52800|50500|49750|49600|52600|54400|56500|57000|58100|54000|53500|59300|54200|53500|53600|56500|57300|56000|60000|55900|51300|50800|52300|52500|48800|48350|48150|48300|48550|46900|45050|44250|44350|44800|44750|47300|47450|47150|47550|47050|46150|47200|46100|45100|45500|47650|46950|49100|48300|47900|48900|50500|49400|48300|48750|48500|48450|48900|46100|46700|46800|44650|46300|46250|45500|46350|44550|43050|44050|43700|45650|44650|46000|45000|44900|43550|44000|44100|45900|46800|47050|47500|47750|47450|45300|45100|45800|44500|45800|43950|44900|42800|43750|45900|42800|41700|42750|40000|39300|38250|37000|34700|35300|36500|37600|36250|37150|37450|38000|38100|40400|43700|47350|45800|48800|47300|46200|44950|43100|44450|42700|43300|44400|44550|45550|47650|45850|41900|40650|39600|37550|36500|36100|36450|37850|36500|36950|36700|35650|35050|33950|32800|32000|32200|31400|31450|31350|31900|31800|32800|32000|33350|30500|30000|29800|28050|28500|28850|27950|26500|28050|28100|30500|30350|30350|30750|30600|29700|27800|27900|28400|27550|27800|27500|28750|26650|28500|26950|26150|26650|27500|25850|23900|23900|23900|23500|21450|21350|21650|21150|23000|24100|24650|25250|24550|24750|23000|21550|20700|20300|20000|21000|20450|23000|22750|24000|22800|24300|25750|25000|24000|23700|22500|25000|24800|24700|24500|23400
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7590|7680|7700|7440|7640|7660|7900|7950|7950|7710|7820|8070|8010|7770|7940|8060|7870|7820|7980|7870|7850|7520|8030|7460|7550|7490|7460|7470|7320|7360|7130|7370|7270|6740|6690|6600|6580|6680|6580|6630|6400|5880|5740|5500|5360|5530|5500|5660|5500|5640|5770|5920|5940|6140|6250|6150|5850|5820|5710|5610|5220|5150|4960|4760|4760|4820|4900|4980|4700|5020|4790|4540|4250|4240|4180|4270|4280|4190|4350|4150|3980|4100|3840|3380|3420|3460|3310|3230|3240|3250|3160|3160|3260|3340|3300|3280|3270|3180|3100|2960|3020|2960|3050|2980|3040|3070|3080|3110|3030|3050|3120|3107|3204|3010|15631|15243|14223|14223|13932|14175|14078|14272|14078|14223|14466|14272|13981|14272|14175|14126|14272|14417|14078|14223|14369|14515|14515|14563|14612|14903|15194|15291|15146|15534|16456|16311|16068|15340|14951|15243|14806|14272|14563|15049|15825|16359|16456|16699|16068|16117|16408|16602|16214|15971|16165|16408|16359|16311|16505|16942|16990|16990|16942|17476|17476|17427|17136|17184|17330|17233|16650|16845|16602|17573|18155|18592|18058|17816|17184|17039|17039|17476|17282|17039|17136|17136|17621|16796|16262|16796|16602|16796|16748|17864|18010|18155|18398|18350|18398|18398|17961|17961|18107|18932|18544|19126|19175|18835|18252|18738|18738|17621|17039|17184|18010|18252|20825|21990|21893|22087|20291|20825|21505|21311|21699|21990|21602|21650|21990|22282|22670|21165|20777|22039|22524|23058|22718|22670|22282|22913|22330|21214
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2210|2280|2310|2420|2310|2310|2280|2260|2180|2375|2210|2290|2580|2550|2580|2735|2815|2695|2700|2750|2765|3050|3150|3145|3150|3300|3315|3320|3330|3335|3670|3580|3710|3915|3845|3795|3885|3495|3840|3655|3760|3615|3505|3465|3420|3470|3500|3635|3730|3785|3800|3650|3665|3670|3505|3360|3100|3130|3375|3410|3570|3290|3390|3300|3250|3200|3340|3445|3695|3675|3480|3890|3820|3740|4085|3625|3480|3730|3240|3255|3325|3285|3280|3285|3440|3575|3630|3500|3590|3300|2990|2930|2930|2920|3125|3150|2980|2875|2800|2750|2690|2690|2700|2780|3055|3090|3050|3250|3350|3410|3430|3750|3765|3745|3905|3775|3625|3640|3700|3600|3370|3580|3520|3360|3500|3475|3590|3510|3485|3575|3840|3965|3650|3480|3340|3210|2820|2945|3195|3235|3280|3230|3185|3500|3685|4170|4200|4130|4100|4150|4040|3915|4000|3965|3985|4210|4415|4500|4360|4850|5180|5280|5570|4555|4300|4100|4075|4600|4750|4190|4010|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45500|49200|48000|50200|49400|51400|51900|55700|54200|53600|51500|51200|52000|50700|48600|48750|48000|46800|45500|42950|43250|46000|47100|48150|49400|49400|48550|51600|51500|50800|53900|55000|56800|51700|53000|51700|48500|46700|48200|51200|45850|48150|51900|48900|49500|50000|51000|52000|52100|54400|54000|57500|59300|55900|54300|54300|52100|49100|49950|48700|47800|43400|42100|39100|39650|38300|37450|35150|35350|33000|32300|32150|30550|30150|32100|32600|33450|32150|34250|31900|33200|30900|31600|29800|28750|29800|29000|27650|28200|28600|26900|26700|25700|26200|26250|25750|25850|25950|26700|25600|26200|25900|25300|24500|27600|27400|26100|25850|26700|26300|26500|26700|27100|27700|26400|26400|25250|25900|25850|25050|25300|26100|27500|26650|26600|25900|25750|25950|25300|25150|25700|26250|25500|25000|24750|22200|23800|26000|26750|26800|27050|26300|29600|26150|30200|31300|31450|29700|28200|28800|29600|29350|28800|29150|29100|28900|29950|30000|27950|27300|28300|28800|26900|25100|24700|26550|25000|24800|24100|25000|24850|25700|24100|28250|26700|28000|27800|27300|29150|29500|29150|30400|30250|30500|29750|28500|29000|26800|25950|26900|26300|27250|26900|24300|22850|21950|22050|23100|23500|23300|23000|24500|22500|21950|23150|23550|23700|24150|23200|24050|23300|24900|25300|24000|24200|23800|22800|23200|23500|22900|23650|22700|21850|21500|22100|22600|22800|22000|21800|19950|19800|19000|17900|18850|18500|18750|19550|20200|20700|20600|19850|20000|21100|21250|19900|20000|20000|21650|20500|20450|20200|20050
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|61400|68800|70100|73200|71000|72000|70800|73500|68600|71000|72000|68100|67800|70500|74200|72000|76000|78000|80900|78100|84700|86800|85400|86300|81200|84000|79900|84300|74500|73700|76900|75900|79500|68000|70700|67400|70100|68300|69100|72900|74900|67500|64600|60300|61000|57200|56100|63000|58700|68600|68000|68000|69500|73400|72100|65600|63800|62900|62200|59500|58500|55200|55500|50900|49850|50100|48300|47850|50400|50900|47000||44418|42670|41408|44952|42718|43884|46359|47913|44563|40485|41990|37476|36893|36990|31553|26505|26408|26650|26602|25097|24272|23689|23786|23398|24126|23641|24563|24563|22087|21116|20437|20097|22427|24369|24418|23495|23835|24466|26019|26019|27476|26748|26553|26408|26456|28204|26990|27670|27670|27767|29563||28136|25780|25827|26393|26393|29645|29786|31058|30116|29927|31294|31106|30069|32802|34829|32897|34546|33981|36101|38128|40626|42181|40720|39589|37987|36290|35677|35206|34216|38175|38505|38929|38128|39212|38269|37987|38788|40060|41710|40296|39872|38646|38599|38694|38835|39024|39636|40155|42040|43030|43407||41548|40953|40815|40587|40175|41181|40953|42737|43286|47679|50424|49418|45757|44156|44018|44110|44110|43012|44567|42966|43973|43286|39534|39351|38390|40953|41685|44201|44522|45300|44567|46947|46489|45391|45071|46672|45620|46123||45313|45313|46201|43936|43314|42292|43180|44602|44513|45046|45313|44958|44513|46646|47978|44025|42914|45313|46468|47534|47090|49400|50555|49400|49578|51532|49666|54198|52332|51266|52954|56774|51177|53487|51532|50644|47978
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8110|7850|8030|8400|8170|7550|7350|7630|7990|8040|7420|7750|7600|7300|7050|7350|7870|7250|6870|7150|6970|7230|7170|7620|8020|7850|7550|8020|7900|8420|8590|9000|9300|7040|6860|6900|7150|7340|7430|8210|7470|7390|7160|6550|6000|6090|6320|6770|6570|7020|7120|7170|6920|6730|6350|5980|5200|4800|5010|4870|5200|5110|4750|4800|4750|4255|4130|4645|4500|4790|4570|4450|4360|4455|4150|4520|4560|4220|4900|5250|5250|5590|4370|4110|4055|4115|3870|3850|3765|3960|4030|4050|3975|3990|3955|4000|3910|3830|3900|3900|3820|4000|3980|3660|4360|4305|4080|4440|4490|4500|4635|4960|5050|5690|5470|5470|5400|5540|4990|4930|4840|4990|4765|4695|4795|4915|5180|5100|5600|5830|5710|5160|5070|5230|5110|5300|5200|4845|5450|5010|4915|4700|4390|4390|5100|6110|6780|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9220|9550|9330|9510|9700|9700|9430|9430|8950|8740|8330|7810|7930|8050|8430|8440|8020|8100|7460|7510|7380|7240|7240|7470|7300|6950|6810|6820|6820|6610|6560|6370|6630|6630|6470|6470|6600|6290|6900|6700|6900|6590|6510|6440|6480|6440|6020|6400|6650|7000|6960|7470|7230|7150|7050|6690|6770|7150|7750|7460|7750|7740|7990|7680|7770|7630|8070|8130|8270|8320|8800|8450|8670|8490|8190|8270|8050|8250|9320|9480|9380|9900|9760|10150|10250|10500|10350|9700|9440|9560|9610|9430|8630|8820|8790|9140|9190|8660|8720|8800|8260|8390|8240|8400|9190|9590|9500|9850|10150|10000|10450|10450|10700|10350|10800|11200|10700|11550|11250|10800|10900|10200|10150|10100|9990|10050|10250|10700|10150|10150|10250|11150|11300|11300|11450|11100|10900|10300|11350|11100|12000|11650|10300|10650|11850|12900|12900|13050|11350|11050|11100|10700|11050|11600|11100|11100|11200|11850|11850|12400|11900|12600|12400|11850|11350|11800|12100|11850|11900|11400|12300|12450|12400|13300|13350|13350|13450|11600|11700|11200|10300|10750|10500|11100|10800|11250|11500|11750|11250|10550|10200|10150|10250|9910|10250|10350|11250|10350|10450|10650|10500|10400|10850|11100|10950|10800|10300|10600|10300|10400|11150|11450|11500|11400|12050|12250|11950|11750|11000|10450|10150|10400|10150|10400|12150|11850|11700|10500|10800|10250|10550|10650|10050|11350|10700|10900|11450|12200|12250|12450|12450|13450|14050|13850|12500|12800|12500|13550|13800|12800|13050|12000
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25000|24900|25500|25750|26150|26350|25650|24800|24400|25800|25900|26250|25700|25750|26300|26450|26800|26350|27750|28250|27000|26150|26500|28100|26750|28700|28700|29900|27600|27650|26400|27200|27150|27100|26850|26350|25650|25950|26900|24800|25550|25100|24250|22900|22700|22950|23400|25800|26900|27300|26250|27650|27550|26350|26400|24350|25950|26000|27250|27700|29350|29400|29150|28950|30400|29600|28950|29150|30900|32950|32650|33600|32650|34050|34650|33800|32250|31550|32700|33000|29350|32700|32100|35100|35150|35000|34050|30700|29950|30950|30700|31000|29100|29700|28950|27000|26800|27000|26400|26000|25500|24500|25100|23500|25850|29850|28800|30500|30350|28500|30150|29800|32750|32550|33300|34300|32900|35800|34300|31650|30800|30200|27400|26200|26900|27500|29000|30300|25350|28100|28650|32300|35300|29400|31000|27800|25550|28350|33600|35400|41850|39800|37800|39650|41750|44600|44700|43800|41000|38150|38100|33400|32450|35600|35800|38750|39200|38750|40700|43800|47700|49050|46200|44250|43000|43900|41750|42450|47700|44600|43350|46000|46500|51500|48200|48000|48100|49000|47900|49900|47750|48450|46050|46750|40200|41000|41550|41550|42650|42150|40050|42400|40000|36300|35900|33100|34250|31700|30200|29300|28300|29250|31000|29150|25800|25500|24600|23150|26250|24600|27000|25500|26200|25800|23600|22900|22450|19950|19150|19200|19200|18850|19450|19850|20050|21100|22400|21600|21250|21700|22100|21800|21900|23500|23700|23250|25050|24050|23650|24850|24150|25400|24400|23950|19750|20850|20000|22800|22000|20950|20800|18400
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6530|6890|6800|6650|6590|6630|6480|6540|6930|6910|6470|6860|6880|6640|6550|6730|6600|6430|6990|7410|7500|7030|7080|7890|7690|7750|7640|8250|8520|8060|8050|7780|8170|7750|7650|7480|7170|7330|7750|7840|8690|8260|8350|8170|8490|8490|8210|8310|8130|8900|9030|8980|8750|9400|9490|9490|10200|10100|9600|9550|9410|9750|9690|9110|9240|8740|9030|9330|7800|7880|7630|7520|7220|7540|7150|7270|7600|8020|9500|9800|9200|9960|11250|10800|10750|11200|9990|9660|9900|9160|8120|8000|8700|9050|9960|11050|9930|10350|9770|9000|9000|11300|11200|11200|12300|12350|11550|13850|12750|13300|13750|14050|14500|15500|14950|13800|13950|12600|11800|12200|12700|12650|13250|12450|13500|14350|14850|13700|11950|12150|11000|10400|10100|8780|8600|7350|8270|8250|9200|9290|11100|10050|10550|11650|11350|8600|8300|7090|7350|7600|7490|7010|7180|7250|7580|7500|7650|7820|8050|8500|9000|8610|8140|8140|8250|8280|7690|7300|7150|7330|7790|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|72600|73900|73200|74100|74500|74200|79500|78200|72900|76300|76900|78800|75500|78100|82900|83700|88800|93000|87500|89500|91100|91900|90400|93600|91500|90200|86500|88300|88500|90000|85800|88900|90000|87000|86200|84900|83200|82100|83500|84500|81600|79600|77500|80100|79300|80300|79200|82600|77600|78500|76200|76000|76400|77600|79100|71300|75200|74800|75300|80000|79700|79500|81000|82000|85600|88200|90800|90000|90300|90800|84700|89200|89000|92500|93600|90500|87300|80000|78500|81300|88400|92600|94000|91600|94000|87600|87600|83700|86300|80600|74800|70700|66200|68200|79000|82500|83000|86900|84800|81400|89000|90600|86100|76600|86100|81500|87000|93200|99100|101500|104000|104500|109000|112000|104000|107000|106000|107000|110000|113000|114500|118000|118000|114000|107500|119000|116500|131500|137000|136000|143500|140500|134000|140500|119500|112000|122000|105000|121000|123000|124000|123500|132000|129500|133000|137500|127000|128000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24900|25150|26250|27350|27050|26650|26850|26650|26000|27100|27200|27350|27650|26500|28750|28400|29950|32750|31200|31900|30900|30700|30600|31550|29600|29300|29100|30350|29900|30200|27850|28250|29250|29100|29550|27100|26450|25350|26550|26150|27400|27700|26850|27750|28500|29050|29400|29700|30300|31000|31650|32350|30100|32200|33000|32400|29950|30150|30300|29500|29550|27700|27100|25550|24700|25800|25700|26150|26250|26450|26950|29450|29200|29300|29700|29950|29250|28300|29650|27800|27800|27750|27200|27700|28000|27200|26350|27000|27850|26050|25600|25650|22400|22500|24850|28000|27750|25650|27600|26650|28900|30550|34600|32900|35600|36450|38000|38400|38300|37200|33300|33250|32950|31900|32300|34350|33550|31400|34450|31100|32000|30550|30000|29700|29550|28400|27250|26500|25500|27300|28500|28500|27250|27700|27000|23500|25100|26400|27900|27500|28250|27000|30800|28850|30450|28150|29000|28500|26600|26700|25050|26300|26150|25950|25650|25300|22500|21500|22500|23150|23250|22800|20500|20250|18650|18350|18700|18350|18150|18300|19350|19700|19300|19550|18450|18300|17450|17600|16650|16950|15900|16950|17050|17300|16350|17050|17300|18650|18300|18450|18400|19700|20400|18800|18600|17250|17650|16350|16450|15900|16000|15350|14850|13800|14200|14350|14100|15050|15000|13600|14700|14100|13800|13200|13850|14150|14250|13900|13200|13700|13850|13800|14150|14300|14700|14750|16000|16100|16100|16150|15950|15700|15100|15750|15200|14450|14450|14550|14700|14650|14100|13450|13200|12800|12650|11600|11900|11550|11600|11850|12250|11150
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20223|20696|21264|19702|20175|21217|20886|19702|20033|19749|18044|17997|18470|17807|17807|18091|17002|16671|15202||14898|15174|14576|14438|13242|13656|13794|15082|15955|16185|17518|17197|16737|16277|15817|15128|15403|15266|17932|20001|20093|18714|18944|18668|17932|19312|19772|20185|20737|21611|21979|19634|19128|20369|20737|18944|17381|17840|17840|16921|17518|17335|16967|17335|15266|14162|12966|13426|13472|14438|13334||12142|11473|11071|10580|10178|10312|12455|12767|11696|12232|12678|12500|12187|12991|14285|13080|14151|13437|15312|14955|14910|14732|14866|14419|14999|16606|17365|16383|17142|20178|20892|20133||20565|21219|21100|20088|20803|22350|22291|21338|21606|20297|19553|18094|16964|16845|17261|17261|16101|16726||12684|12367|12396|11500|10864|11211|10748|10951|10662|10200|9390|7744|7917|7599|8322|7917|8119|8610|7657|8466|8870|10373|10344|10113|10720|10517|10777|9130|9795|10113|10604|11095|12135|10980|11240|11326|10228|9651|9853|9477|8524|9333|8668|8408|8090|7917|8322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21100|19250|16950|17900|14950|13050|13350|13850|12700|13600|13700|14250|14150|13000|13650|14250|15000|13400|11200|11700|11750|12600|13000|17000|16700|18500|18600|19450|21200|21400|21800|22100|22750|22000|22100|20800|20800|22400|22200|21300|22750|18900|19150|21300|22000|18650|17600|20000|23200|37300|38200|39800|38800|37800|39750|43000|43900|44000|41250|40050|40850|36500|36600|36950|32100|31450|32600|34050|33700|33050|34200|32500|32400|33200|34350|36550|34100|34550|38050|37750|38150|38100|40500|42500|38650|42250|41150|44400|44900|47850|40100|37850|37300|34600|33600|35300|35300|35900|37500|35800|35800|38650|36050|36250|38200|37900|39800|39600|38150|37350|38800|37650|41850|40200|42000|36050|37500|37850|39500|38750|40000|40050|38200|35700|37250|37000|38650|37400|37600|39700|41300|41700|44100|38500|40500|39400|41000|37600|42800|40100|44000|44600|38500|42900|42700|43850|38100|35600|34800|33750|30800|28550|24350|24000|25000|25100|26750|25200|25850|26050|29800|28450|32800|25250|24900|26000|26550|24650|24350|26600|25050|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6133|6356|6289|6556|6333|6467|6000|5911|5911|5422|4867|4933|5156|5000|5044|5289|5444|4956|5378|5356|5556|5467|6133|6378|5800|6156|6067|6489|6222|6578|7044|6867|6711|6333|6133|5822|5911|5756|6067|9133|9133|8600|8967|9333|8900|8933|9167|9167|9767|10667|10967|9433|9333|9500|9767|9267|9167|9000|9733|9200|10000|9433|8133|8167|6767|6033|5700|5700|6100|5787|5540|5393|5200|5827|6007|6333|5573|4720|6640|6613|6347|8233|8633|8200|7867|8633|7867|8100|7700|6667|6447|6440|6833|7300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7200|7575|6925|7200|7250|7325|7150|7400|7425|7575|7575|7025|7000|6925|7150|7250|7175|6800|6325|6425|5750|5925|6875|7300|6650|7050|7225|7650|14900|15000||15808|15538|14808|14462|14000|14423|15231|16385|16077|14769|14615|14692|14615|14808|14500|14000|14885|13846|14808|15192|14769|14923|15231|15423|14154|13615|12731|13269|13308|13808|13115|12808|11923|11269|9423|9577|9923|9077|9423|8769|9154|10077|10231|9808|10462|9692|9731|10846|11769|11846|10769|11308|10385|10308|10423|9269|9846|9308|8115|7338|7131|6515|6585|7154|6915|7062|6423|6354|6246|7000|7154|6754|6362|7015|7215|7023|8192|7962|8385|8846|9192|10269|10231|11154|12077|10654|10423|9846|10038|8577|7731|7215|7000|6815|6962|7662|8615|7200|6069|5146|5408|5615|4831|4892|4846|4962|5154|5408|5500|4938|4862|4269|4615|5200|6054|6262|5792|6077|5638|5777|5792|5462|7038|4754|5162|6246|5600|5454|6285|4538|4692|4831|4831|4315|5154|4462|4508|4308|4885|5192|6223||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8850|9420|9710|9890|8830|8670|7950|7790|8180|7380|7270|7440|7940|8440|8200|7700|7550|7320|6810|6900|6730|8250|8380|8410|8290|8210|8500|10850|10550|10050|10000|9860|10450|10550|10600|10750|10850|11000|11700|11200|11650|12000|11350|11700|11650|12650|13000|14350|15700|17500|18300|16900|16750|18450|18500|16700|17950|18650|17850|17450|17850|17950|18000|17500|16150|15400|15200|15600|15600|15800|15300|13950|13400|13500|13600|13600|13800|11050|13400|13800|13400|14850|16050|16000|16650|16600|17000|17750|16950|16900|16950|16400|16200|16950|17250|18250|18300|19200|19650|18100|17700|18450|18550|19600|21000|20000|18750|20300|19850|20500|20350|19450|19700|18300|18500|18150|17300|17200|15650|15150|15250|15550|16100|16500|15800|16450|17750|17800|16650|17300|16200|17400|16150|15450|14600|12100|11600|12500|13550|12150|12300|12150|10550|10500|15450|17250|18150|16800|17500|17650|16850|16350|17000|17250|19250|19200|19800|17600|17050|18500|18650|19300|21000|20400|19050|19300|22700|21350|21400|20550|20500|19700||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|38500|39950|42400|45000|44650|47450|44950|48900|49900|49950|45950|47400|44550|46200|46500|46650|44100|44500|43200|39050|39400|39300|39900|41800|39500|41450|39100|43500|43700|43500|44350|42750|41550|40000|39100|38200|37450|39800|38900|35300|37200|36150|36900|35250|33200|33750|34900|34650|34800|35500|34600|34800|31300|29850|30500|29050|29450|28800|28900|29700|30700|30850|28900|29200|27600|26050|27200|28000|26900|25450|25000|24200|22700|24300|24300|22650|21500|22500|21650|21350|21650|21000|21150|21700|21900|22700|23250|22900|20700|21200|22000|22000|20800|21250|23250|23400|25250|24650|23350|20950|21400|22350|22400|21800|22200|22500|21100|21850|23000|22600|23750|25350|26700|26350|26050|25150|28650|26800|26150|25050|24550|22650|20950|21000|21000|21650|21550|20950|21450|22100|23000|23800|21750|21000|21150|21450|21300|21000|23900|23150|26650|26500|29000|30300|28700|31800|29550|27650|28550|30350|29700|24850|27500|27300|28150|29600|31250|32150|32050|39750|40400|43150|44500|42700|43300|42250|44250|42000|41000|40400|42300|41850||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22000|22100|22100|22100|21950|21800|21350|22300|22950|22550|22650|23000|23500|22650|23050|22350|23050|22600|22500|23600|23800|23600|23350|24650|24350|24150|23850|23900|23100|22200|21700|22300|23000|23300|22550|21850|21450|19800|20450|20300|19700|20000|19400|19700|19000|18400|18850|21700|22600|22100|22500|23600|22950|23250|23200|22200|23100|23650|24050|23650|24200|23900|24450|23450|24600|24400|25300|25250|24950|26650|25050|25900|26200|25050|24650|25400|25850|25100|25900|24000|23000|23850|24700|26150|26850|26800|25300|24750|24200|24200|24250|23850|23700|23300|23450|22400|22600|22550|22500|22100|22400|22200|21450|20350|22100|22950|22100|21350|22400|21400|21300|21550|22850|23000|22900|22600|22350|23200|22900|21450|19850|20150|20200|19950|20750|19400|20050|20800|19400|20550|21500|22300|23350|21900|22250|23000|23100|23650|25800|25700|25500|23450|23500|24150|24450|26950|27150|27400|25450|24900|24350|24650|23450|23100|22900|23850|23600|23500|24850|26000|26350|25500|25200|24700|21600|21200|19750|19900|20400|19000|19300|19900|19350|20200|19850|19600|20900|19950|19400|19550|19250|20400|20500|21250|21550|21550|21900|21500|22450|21000|20500|21200||18812|19656|18406|17719|16781|16656|16656|15688|16531|16719|15625|16125|15250|14969|15312|16156|15500|16500|16219|16531|16594||16423|16574|16935|16935|16815|16544|15790|16031|16845|17056|17417|17417|18321|18954|18713|19045|18593|16875|17237|16755|16574|18080|18141|18382|17749|18683|19225|18412|18080|18834|17869|18984|21184|18683|18321|18804|17086
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9240|9270|9250|9400|9360|9190|8860|8270|8260|8890|8510|8110|7780|7810|7600|7400|7510|7530|7750|7750|7400|8420|8560|8710|8500|8610|8800|8860|8920|9140|8960|8960|9430|9280|9090|8570|8460|8570|8690|8800|8910|8980|9020|9070|9010|8950|8930|9230|9490|9770|9850|9850|9650|9330|9300|9200|9140|9160|9810|9680|9960|10100|10350|11050|10850|11100|10750|10450|10600|10000|10150|9970|10300|9390|9200|8850|8720|8510|8740|8540|8370|8580|8800|9090|8820|9160|9250|8430|8360|8540|8640|8670|8130|8130|8300|8470|8710|8390|8460|8290|8590|8840|9000|9080|9700|10000|9960|10400|10650|10600|11100|12400|12500|12500|12800|12600|12700|12800|12400|11900|11650|11150|10600|10550|10550|10200|10650|11050|10100|10150|9930|10400|10750|10350|10400|10050|10200|9830|11200|10800|11800|11500|11500|11400|12050|13650|13450|13250|13450|13600|13550|13600|13100|13350|13550|13900|13950|14250|14450|14550|14550|14600|14850|15850|15800|16150|16100|15850|15600|15900|15950|16350|16550|16650|16550|16550|16400|16350|16050|15100|14650|15300|15400|15800|15400|15700|16050|15650|15400|14800|14900|14350|14300|14150|14400|14700|15100|14700|14650|14650|14350|13950|14150|14150|14150|14250|13750|13850|14650|14000|14950|15300|15700|15500|15600|17000|17050|16700|16150|15600|15300|15750|15100|15250|15950|15950|16150|15700|15700|15550|15650|15200|14750|15650|15300|15600|15200|16000|16250|16400|16050|16900|17900|17050|16450|16450|16500|17900|17900|17850|16900|16800
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18000|18000|17950|19000|18250|19000|19250|17500|16150|16900|16600|16800|17300|17100|17300|17150|16950|16250|15300|15900|15900|16050|16750|16900|16250|16500|15800|14850|13600|14150|14700|15150|15850|16250|16100|16250|16000|15200|15700|16000|16150|16550|15500|14900|15850|16400|16900|16500|16350|16100|16550|14350|14100|14950|14550|13400|13350|12700|14150|14500|15300|14250|15150|15800|15650|13900|12500|12350|12400|11950|12400|14150|13750|14200|14650|14350|13200|12200|10950|11950|13250|14650|15500|16150|16200|16350|16900|16250|17100|16550|16750|18250|17650|18150|21350|21150|22650|21050|21900|22350|21500|21250|19850|19150|20200|19850|18450|17900|17100|18250|17700|18800|19950|21500|20100|20550|21150|19850|19600|21050|21150|22300|20250|20850|20650|23100|24000|25500|24150|26100|25950|27900|27600|26500|26300|23200|23800|23050|23200|22750|22700|20200|19200|21700|23400|27050|29300|30650|30350|30000|27600|25850|24550|25100|26850|24800|24600|27650|28150|28900|29150|27250|24350|24100|22450|22900|22850|20500|20850|19650|19800|20250|21000|20250|19250|17100|17950|17250|17150|16300|15950|18400|17500|17500|19250|17750|17850|15950|16200|16200|14400|14250|11850|10950|11450|10900|11550|11800|11150|12100|11000|10750|9550|10000|10050|9950|10500|10650|11300|9290|8590|8400|7750|7920|8280|8500|8350|7800|7550|7170|6800|6750|6130|6120|6070|6210|6150|6090|6120|6130|6150|6060|5650|6040|5700|5550|5350|5840|5700|5820|5700|5780|5940|6040|5980|5790|5490|5040|4590|4440|4915|4450
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43800|43600|41600|42600|43050|44300|43800|43900|38300|39150|40050|41350|41700|41900|41400|41000|40200|40800|40700|40400|39850|41250|41350|43700|42650|42500|42500|43700|39400|40800|39100|39650|40150|40000|40050|41150|38300|36000|36400|36500|37550|38000|33900|33050|33550|32850|33850|33250|33400|35150|33750|32550|34000|33750|33900|31350|29500|32100|30000|29950|30250|29150|29300|29000|27950|27400|27700|27700|27350|28200|27750|29100|29450|28950|28800|28450|28400|27000|26000|25050|25250|24900|25900|26950|26950|25000|24800|23450|23450|23350|23300|22950|21800|22000|22050|21450|21900|21850|21800|20900|20550|20900|20800|20750|22300|22400|21900|22450|21600|22350|21400|22850|23600|23550|23050|23500|22900|22250|22350|23500|22800|22050|21600|21950|21700|22000|23550|23600|22750|23600|23400|23450|22750|21350|21900|21650|19750|21000|22350|21850|22850|22000|22050|22550|24000|28000|26950|23000|23300|21850|21100|20750|20900|21000|20650|20300|20400|22400|22800|21500|20800|19850|18900|18700|18200|18600|18950|18900|19150|19100|19350|19650|19550|19800|20900|19950|19200|19400|19450|19100|18850|20300|20150|20400|20600|20800|21550|20500|19900|19700|19600|19050|19000|18750|19800|19550|19850|19500|19750|19800|19650|19600|21900|22400|20500|20600|20000|19400|20150|17150|17600|17700|17800|18450|17850|17900|17500|18900|18900|19700|18550|17850|18200|18500|18450|18600|18900|18350|18900|17900|17450|16950|16950|18750|19700|21600|20450|20750|20200|21950|22100|22500|23250|21200|18600|18500|17950|18200|17550|18350|18300|17700
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14350|13500|14000|15500|14200|14700|12600|13250|13300|12700|11200|9990|10450|9750|9480|9600|9800|9260|9200|9410|9420|10300|9450|9490|9600|9570|10350|11550|11550|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|29500|28850|33500|33650|33100|33200|34950|36950|37250|35700|34700|33700|35000|33500|34500|34600|35200|35000|34350|35450|34050|31850|32350|37900|38150|37300|35250|35800|36450|35100|35600|35300|34500|34750|33750|35750|32800|35700|39200|39200|41600|37850|35500|35500|34200|34300|36000|35550|32200|36000|36200|35550|38500|38100|38050|35650|35700|33800|32450|33900|30700|27250|28000|24900|24300|23300|24650|24300|24000|24600|22900|23000|23950|22850|21200|22900|22450|22700|21400|18100|16900|16650|17000|16650|16100|16400|15300|16100|15750|14900|15000|15350|15300|14500|14500|14400|14600|15300|14500|14450|14000|14100|13350|13500|13950|14650|14450|15150|15500|15650|16650|16750|17350|17450|18550|18600|18300|18000|17650|17400|16100|16350|14500|14000|14100|14050|14300|13850|13950|13950|13950|13950|14000|13700|13150|13150|13250|13000|13400|13050|13350|12800|12650|13650|13800|15700|15950|15200|15100|15350|14800|15200|14650|15200|15250|15700|16000|16200|16000|15500|15900|15150|14800|14400|14300|14950|15450|15850|14350|14300|14600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59100|61400|67500|69400|72400|79600|77500|74100|73300|79400|78300|84000|83400|78200|76000|76900|74000|74700|83000|86000|85800|85000|84400|82000|82600|78900|73200|73700|70200|74400|69400|66700|63100|57000|56100|51800|52200|51500|54400|53400|57700|58800|52600|50400|44800|43650|39900|41850|47350|48000|43800|43100|42750|40900|43000|40000|40500|41550|45700|45250|47250|47350|45550|47300|49450|48850|52700|53000|50300|52700|52700|52800|52500|56200|48500|43350|39400|42300|49600|50600|51600|59700|57700|61100|64900|67400|68800|68800|70000|71500|73400|72500|67200|66700|73900|71800|74500|71900|66100|67000|65000|66500|66400|66600|78100|87000|84300|86600|94900|93800|102000|98200|99800|102500|106500|109500|110000|121500|112500|102500|101500|92000|89900|89500|90100|93400|93400|101500|88900|89500|82000|90200|91400|83000|93000|78000|81900|95500|122500|121500|128000|118000|113000|127500|141000|168500|171000|172000|167000|159000|142500|141000|138000|144000|135000|133000|120000|113500|128000|140500|125000|129500|123500|112000|110500|100500|92200|94300|99300|99500|110000|115500|110500|111000|99500|82100|83900|83000|78000|78600|75400|80300|77500|82000|86700|89900|81000|72700|70400|68000|68500|66500|68900|66800|72300|70000|70600|67900|65800|64700|55100|51800|52300|53500|52500|43700|41800|40500|45150|41100|45900|44700|43250|42900|45400|44100|45000|44600|39700|38700|37800|37500|36950|39450|40850|44100|44700|42250|48900|48050|47650|42050|40950|37100|37100|38300|39200|44000|44350|45500|46400|43550|45000|47350|43450|46350|52800|54800|51700|46500|40150|41500
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13400|14350|14600|14850|14550|14450|14850|15000|16450|15700|15850|16400|16100|15150|15800|15850|15600|15750|15100|14800|14600|13850|13800|14050|13300|13600|13650|14400|14250|13050|13700|13750|14650|14800|15100|14700|14050|15300|16250|16400|17100|16350|16750|17450|16450|16450|17500|17150|17350|19100|18550|19100|19800|19950|20150|19000|18000|17850|17750|17750|18350|17800|17600|17350|16550|16500|16700|16900|15900|16200|16000|15750|15450|14650|14400|14900|16100|14650|16050|15450|14550|15500|17200|17200|17450|16150|14450|14500|13450|12050|11950|11650|10900|11100|13100|13600|12600|12250|12050|11950|12100|12050|11700|12750|12050|11700|11100|11700|12150|12450|13150|13300|14350|13850|14950|14650|16100|14100|14200|13750|14250|14250|14350|10300|10800|11000|11900|12350|11700|11750|9910|10300|10400|10000|10150|9060|9380|9190|9730|9480|11450|9640|9920|9280|9150|9850|8670|8180|8060|8000|7950|8100|7570|7670|7730|8200|8500|8670|9160|9230|9500|9260|9490|8700|8470|9010|8880|9180|9780|9780|8900|9320|8850|9080|9100|8550|8570|8810|8670|8190|8200|8810|8660|9200|9000|8680|8930|8850|8240|8510|8300|7950|8030|7840|8390|8250|7500|7350|7540|7450|7500|7510|7670|7870|7940|7820|7800|8270|9340|8270|9200|8480|8690|8170|7600|7510|7770|7770|7540|7500|7430|7530|7250|7480|8250|8300|8340|7500|7150|7420|7200|7130|6700|7060|7250|7600|7500|7830|7920|8020|8230|8720|8420|8360|8390|8620|9000|8760|8690|8230|8300|7750
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34667|35439|33777|35854|34905|36982|38644|38644|38348|38110|36923|35023|35202|36448|34786|33599|33777|34489|31402|32886|31462|33539|31699|31580|29384|29087|28197|30215|29978|31284|28701|27158|28019|28642|28019|28108|27633|25704|26357|24991|25763|25110|22943|22825|23418|24220|24902|26000|25496|25615|25555|27781|28108|27722|27663|26505|29800|30453|33361|32115|32412|32471|34014|32412|32530|32115|33599|35558|35736|37517|36864|35439|36567|34845|35142|35498|36033|37220|39772|40425|40010|66390|67166|62029|63289|63967|59897|59993|59024|59993|60672|58443|58734|56989|57377|52918|54663|55923|53984|50592|49914|50108|51077|52046|56504|57474|53597|58830|60963|61835|62029|60187|63967|63870|68329|66681|66681|67747|68329|62707|62126|64839|60381|62126|60672|61060|65615|62320|63192|65227|65227|68038|69782|68426|64936|61932|62707|68813|70073|72787|77827|72205|79765|67844|72108|77439|74628|75307|71333|69589|67747|68329|64355|64452|61641|65227|65518|69782|73272|75113|60769|63773|62513|60187|60963|60575|55826|58152|58540|55923|57086|57086|54275|57183|59897|59897|56698|55923|56698|55147|54469|57861|58830|60187|60769|61060|61641|63192|65906|61447|63028|63417|64391|60202|61469|62443|63320|66500|67200|68400|69000|68500|63100|62600|59800|59200|59100|55700|59400|48600|52000|52900|52900|54900|53900|52900|55800|55000|53900|53100|52500|52200|51100|54000|58900|67500|68600|66800|67100|67000|69600|68000|65100|71000|67200|66800|66000|64300|62500|66100|67400|68700|62400|65000|63400|65400|66400|56100|50000|49250|48300|49050
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2080|2240|2285||2400|2596|2480|2975|2944|3328|3336|3158|3292|3261|3359|3524|3435|3394|3015|3015|2953|3006|3158|3314|3109|3216|3270|3519|3555|3421|3586|4037|4010|4130|4072|4041|4068|4157|4452|4157|4389|4389|4460|4469|4425|4487|4773|5014|5040|5379|5460|4987|5014|4951|5040|4871|4969|5058|5469|5629|5594|5201|5210|5326|5201|5040|4969|5121|5442|5861|5977|5772|5531|5924|5674|5799|6138|5656|5094|4898|4746|5183|5433|5281|5210|5281|5486|5156|5254|5451|5317|5254|4835|4916|5486|5638|5647|5335|5611|4791|4773|4942|5022|5290|6040|6093|5879|7324|7583|7574|8198|8350|8430|8600|8653|8796|8859|8564|8225|8653|8636|8644|8448|8163|8172|9010|9813|9322|8921|9456|8966|9724|8859|7128|6477|6352|6209|5353|5799|5219|4621|4666|4755|5326|6548|7512|7190|6700|6940|7137|6807|6182|6423|7645|8439|8787|8966|8074||7695|7818|8437|9171|9008|8722|8804|9823|9456|9130|7752|7924|7182||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|1488690|1554550|1527610|1556540|1477720|1477720|1515630|1411870|1451780|1494680|1516630|1525610|1552550|1591470|1616410|1568520|1541580|1481710|1504660|1539580|1488690|1492690|1476720|1532600|1524610|1529600|1559540|1581490|1587480|1577500|1588470|1658320|1643350|1477720|1481710|1438810|1388920|1336030|1420850|1412860|1476720|1500670|1449780|1460760|1470730|1376940|1314080|1392910|1449780|1506650|1539580|1594460|1606430|1701220|1662310|1662310|1529600|1478720|1483710|1432820|1413860|1418850|1440800|1456770|1419850|1419850|1479710|1440800|1492690|1509650|1528610|1511640|1432820|1382930|1401890|1416850|1426830|1442800|1422840|1485700|1425830|1334040|1381930|1393900|1375940|1366960|1335040|1416850|1394900|1404880|1367000|1369000|1301000|1328000|1323000|1362000|1370000|1467000|1425000|1369000|1378000|1366000|1380000|1285000|1354000|1268000|1275000|1267000|1273000|1246000|1216000|1220000|1222000|1215000|1257000|1236000|1242000|1258000|1244000|1280000|1280000|1327000|1422000|1465000|1418000|1380000|1357000|1350000|1332000|1317000|1321000|1305000|1307000|1298000|1276000|1253000|1188000|1110000|1330000|1278000|1220000|1168000|1310000|1300000|1370000|1449000|1460000|1364000|1339000|1337000|1303000|1302000|1220000|1163000|1128000|1100000|1064000|1112000|1148000|1095000|1055000|1052000|1071000|1070000|971000|925000|910000|920000|929000|919000|892000|910000|907000|913000|949000|960000|949000|915000|856000|839000|805000|826000|793000|784000|771000|767000|799000|786000|771000|765000|761000|748000|779000|746000|778000|774000|788000|783000|785000|793000|793000|791000|807000|800000|776000|781000|787000|823000|828000|828000|856000|829000|850000|851000|842000|851000|865000|876000|841000|811000|821000|791000|798000|828000|824000|844000|870000|843000|879000|862000|885000|826000|813000|830000|820000|816000|812000|829000|830000|834000|833000|799000|792000|771000|757000|763000|742000|778000|788000|793000|795000|830000
09299|43717|/equities/hd-greenfood|KRX300/KOSPI|17700|17400|17100|17400|17800|16650|17400|17000|16600|16050|16900|16650|17200|17700|18050|18000|17850|17650|16850|16500|16700|16900|17000|17200|17100|16900|16300|17050|16850|16450|16950|17550|17250|17050|17000|16850|17450|17300|18200|18250|17850|17800|18200|17750|17400|18000|17100|17700|17650|17800|17950|18500|18900|17900|17450|17550|17900|17800|16700|17450|18200|17650|17450|15750|15700|16250|16450|16400|15550|15650|16250|17000|16400|16800|17900|17900|18000|17450|17500|17850|17500|17600|17500|17900|18600|18750|18450|18400|17550|17200|16350|16150|15550|16000|16000|15950|16300|16550|15500|14750|16050|16300|16350|15600|15750|15550|15850|15300|14550|14950|15200|14500|14350|14400|14350|14950|15150|14800|15200|15250|15550|16050|15500|16150|16650|16150|15350|14750|14950|14050|15150|15600|15350|16450|14250|13750|14250|13550|15500|15250|16000|15000|17650|15500|16050|15650|15900|15300|14550|13500|13600|13150|13500|13500|14000|13300|12600|13000|12600|12500|12800|12400|12200|11800|11100|11750|11150|10900|10600|10550|10800|10150|10600|10800|11200|11250|11000|11250|11350|11450|11300|11600|11350|12450|10900|10650|10500|11300|11000|11000|10800|11800|11800|11300|11050|10750|10100|10550|10350|10050|9680|9390|9000|9330|9650|9640|9200|8800|||9590|8850|8750|9100|8580|7850|8150|7680|7380|7500|6970|6780|6650|7000|7470|7510|7710|8140|8090|8150|7930|7950|8100|8000|8250|8470|8500|8550|8500|8250|7640|8020|7840|7300|7110|6890|6780|7160|6700|7250|6940|7000
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42750|44850|42700|44800|44950|44950|45150|48650|43400|44600|44000|39350|39450|43100|41500|40900|37950|39500|39800|39300|40200|38450|39750|40250|38250|36950|35900|38750|39400|37900|36700|37000|34650|34150|34050|33300|32200|29650|32000|31900|31100|31800|33950|33150|33550|35400|33600|35500|35800|37000|37000|38000|35000|33700|33500|33450|31700|29700|32300|32800|31400|30850|27750|28300|28800|28550|30800|29650|31000|31450|29700|28650|29000|29000|29100|30950|30850|31050|31400|31450|29350|28150|29850|30250|29350|30650|28100|28000|28850|26850|24300|23650|23650|25050|24900|23500|22650|23600|21400|20900|21700|22600|22900|21050|23350|23600|23600|22550|22000|21050|21850|20700|19650|19800|19900|20350|20600|18850|19250|19400|18950|17500|18000|18200|18100|17300|18650|18300|17900|17950|19700|18650|20400|20000|20100|18800|20850|23500|24150|24000|22400|20500|24000|22950|22250|23350|23000|22100|21400|21100|19450|19050|18400|19150|17550|17500|17400|16200|14650|15400|15800|15750|16200|15750|16300|17100|18750|18850|19500|19550|19650|19000|19600|20200|20300|20650|20900|19900|18750|19200|20800|21950|21000|21650|22900|21200|21150|21600|22600|21200|20800|21650|21750|21150|20000|20500|24650|23450|22350|22200|23550|24150|24850|22950|20550|22250|22250|22400|22250|23700|21800|24400|24250|23500|23400|24200|25400|26700|25300|25050|23450|22300|22450|21250|21350|22300|22700|19650|21000|20250|20350|18450|18250|17100||||||||||||||||||
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|127500|128500|125500|130500|127000|118500|117500|117500|116500|123000|123000|124500|124500|110500|127500|127000|127500|138500|141500|149500|139000|140000|148000|147000|142000|142000|142000|153000|152500|148000|147000|151500|147000|147500|146000|150000|141000|143000|155500|151000|151500|138000|123500|116000|110500|109000|109500|126000|125000|125500|122000|121000|125500|126500|125000|132000|||||||45234|45234|45234|46328|41950|44322|44322|45234|43227|39762|40491|38120|37026|39215|39397|40309|42862|42133|40127|33159|35494|36296|38120|37026|35275|35129|34874|35895|35129|34399|34108|32685|32028|31043|31262|30642|31080|29621|27359|26775|25754|25644|27031|27286|28052|29183|29256|29183|29584|29767|30168|30314|30934|31700|32247|33706|34472|34472|34874|35056|33560|32393|34326|34910|34509|34947|32575|33378|31335|32721|33743|34071|34071|31882|32867|30970|33560|33633|35165|35640|35421|39397|40309|41221|34874|32904|33414|34764|35056|35275|33159|32065|31080|34509|39032|40309|38303|36843|39579|39215|40674|38485|39944|40309|38667|37208|37938|38303|40491|40491|42315|43227|44504|44869|45416|41038|41586|41950|43227|42680|43410|42680|42862|43592|45416|45051|47605|48152|49976|48517|49611|45416|41586|39762|42133|41038|43045|43774|44504|44869|46875|44139|41403|42680|41768|43957|44686|40127|39762|39397|38120|39397|41038|39579|40127|40491|40491|39762|39032|41586|41038|42315|40491|42133|45781||44701|44880|45774|43986|39516|38085|37549|40946|41304|42198|40767|37370|37370|33865|32542|32793|32292|33544|34795|31863|32220|32936|33615|33222
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42700|40500|40150|40800|41400|40800|41800|42150|42750|41000|39550|38350|39150|38650|35400|35350|36000|36350|37000|37000|37250|37650|37500|36600|35250|33350|31550|33700|34700|32450|33400|34900|34250|32150|32150|31000|30850|31000|34500|34150|34700|31500|33000|33000|34050|31100|31550|34350|33850|36050|35650|37100|39150|40300|41400|39150|39900|36850|37700|34050|33300|31250|32700|30850|29300|28500|27700|31250|32050|31850|29300|26200|26250|26300|27600|28500|30500|27400|24250|26200|26300|24900|24950|25000|23500|22100|20150|17350|17750|17000|16400|15500|15100|14500|15050|14800|15600|17600|17450|17850|17450|17400|17750|16000|17850|17800|18450|17000|16100|15300|15700|15800|14500|13300|14150|14850|13500|14200|14100|14100|14450|15100|15350|16100|15100|14700|14750|13900|12300|13500|13150|13000|13700|14900|14300|12000|12450|13600|15400|15600|14450|12900|14100|11800|12700|13250|13900|13100|11500|11100|10700|10150|10100|9700|9830|8800|8750|8890|8900|8830|8800|8430|8160|7570|6840|7180|7230|7070|7090|7180|7520|7560|7560|7750|7980|7720|7610|7650|7900|7900|7820|7980|8320|8560|8270|8850|8810|8500|8580|7770|7680|7630|7670|7150|7790|8250|8460|8830|9000|9200|8900|8960|9210|9590|9100|8820|8760|9150|9310|7850|7900|7980|8170|8300|8040|8070|7940|7520|7180|7050|6490|6550|6740|6770|7650|7860|8200|7950|8050|8260|8040|7810|7560|7530|7590|8260|8400|8450|8030|8190|7680|7890|7810|7650|7480|7840|7810|7600|7060|6990|6500|6230
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12050|12400|11650|11650|11400|11650|12000|12150|12100|11650|11800|11150|10850|11050|10550||10686|10294|9088|9324|9549|9333|9118|8755|8627|9167|9471|10539|10245|9853|10588|11422|10980|10539|10882|11471|11422|11520|13235|13971|13578|13578|13137|11765|11667|11863|13235|13480|12745|14412|13676|14363|14853|16372|15980|15686|16274|14755|13726|12990|12304|12010|12402|11324|11078|10735|11127|10000|10245|9853|8951|8667|8422|9010|8941|8245|8608|8127|8137|7794|7549|7294|7402|7431|6833|6627|6324|6245|6245|5951|5882|5647|5696|5510|5569|5608|5706|5774|5657|5686|5157|5196|5265|5000|5372|5245|4961|5265|5451|5333|5490|5510|6088|6372|6598|6510|6529|6853|6667|6304|6128|6274|6196|5539|5235|5255|5392|4799|5255|5931|5314|5647|5686|5578|5755|5471|5637|5902|6402|6549|6863|7039|6941|7912|7833|8490|8471|7559|7274|7353|7480|7039|7196|7176|7892|7735|7686|7372|6863|6941|7088|7745|7588|7069|7863|6647|6647|6186|6029|6333|6480|6480|6667|6637|6765|6372|5735|5716|5961|5892|5882|6020|6039|6245|5902|5833|5902|5824|5657|5686|5598|5461|5569|5274|5716|5814|5765|5804|5814|5882|5990|5971|6176|6441|6451|6461|6294|6480|6274|6226|6324|6569|6569|6333|6441|6549|6667|6265|6108|6265|6078|5872|5922|5961|6324|6500|6657|6559|6657|6853|6647|6274|5872|5892|6441|6706|6343|6755|7451|7265|7451|7853|8029|7843|7872|8186|8931|7843|7637|7569|7324|7226
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4825|4975|4855|4905|4700|4620|4380|4375|4325|4425|4550|4530|4050|4150|4000|3980|4240|4190|4145|3900|3865|4070|4255|4350|4390|4370|4360|4400|4480|4315|4605|4850|4970|4920|5130|5040|5350|5240|5070|4940|5140|5060|4250|4065|3865|3970|4100|4110|3995|4170|4175|4470|4235|3840|3895|3635|3435|3700|4035|3990|3985|3825|3645|3565|3550|3475|3595|3610|3330|3535|3500|3370|3400|3295|2955|2990|3120|3040|3380|3345|3375|3470|3660|3125|3085|3180|3165|3060|2990|2995|3080|3040|3065|3090|3220|3270|3415|3370|3340|3480|3070|3250|3435|3520|3960|3975|3660|3830|3870|3795|4040|4190|4205|4150|3965|4410|4150|3900|3660|3570|3765|3935|3640|3600|3485|3310|3390|3525|3060|3260|3270|3200|3305|3215|3465|3065|3050|3125|3295|3470|3285|3220|3175|3350|3590|4445|4675|4695|4675|4855|4865|4660|4895|5220|5410|5610|6080|5840|5620|6190|5790|5860|5860|5540|5470|5740|6440|5950|6750|6990|7060|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4530|4895|5150|5650|5850|6150|5750|5850|5650|5950|5750|6150|6425|6100|6025|6150|5625|5500|5750|5975|5725|5800|5500|5975|5575|5775|6325|6625|6000|5925|6000|5975|6225|5900|6125|5925|5750|5775|5875|5950|5725|5600|5600|5400|5325|5525|5475|6225|5775|6700|6275|6525|6875|6875|7125|6900|6350|6300|6500|6850|6300|6450|6575|6700|6675|6150|5975|6225|5925|5825|5775|6000|5450|5400|5625|5475|5750|4800|4775|4085|4065|3795|4010|3815|3625|3725|3700|3525|3430|3630|3700|3525|3325|3570|3815|3855|3825|3935|4175|4030|3925|3925|3785|3350|4005|4250|4250|4345|7780|8030|7670|7810|8220|7810|7290|7250|6900|6340|6340|5820|5820|6260|6480|6230|6550|6520|6800|5990|5940|5900|5860|5990|5650|5600|5160|4435|4520|4400|4365|4600|4770|3950|3670|3440|3690|4060|3640|3530|3845|3870|3870|3945|4000|4060|3655|3520|3490|3495|3680|3840|3635|3860|3720|3700|3710|4180|3690|3670|3600|3310|3430|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6510|6790|6730|6990|6350|6500|6310|6400|6040|5940|6010|5650|5540|5550|5740|5840|6270|5820|5650|5590|5560|5510|5800|6010|6050|6100|6130|6950|6350|7110|7490|7300|6150|5560|5600|5250|5310|5340|5800|5930|5870|5440|5350|5500|5140|5130|5160|5220|5190|5340|5280|5530|5870|5740|5550|5540|5020|4975|5390|5290|5800|5460|5390|5340|5240|4865|5050|4980|5110|5190|4820|4770|4660|4855|4600|5770|5610|5130|5620|5540|5450|5810|6950|6630|6290|6770|7190|6640|6750|6720|6500|6160|5910|5710|6140|6410|7100|7100|7100|6000|6160|6250|5580|5400|6100|6260|5760|6700|7090|7160|7180|7940|8570|8880|9600|9470|9600|9280|8910|8780|8040|9580|10250|9460|7470|7410|7410|6990|7600|8620|8260|5580|5160|4550|4820|4380|4040|4200|3990|4000|4400|4340|4105|4150|4630|5560|5560|5020|5020|4970|4830|4750|4720|5210|5830||||6200|5850|6475|5275|5225|5150|5075|6125|6550|6100|5575|5025|5500|5625||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1800|1830|1845|1870|1900|1910|1875|1820|1745|1750|1730|1730|1705|1710|1675|1705|1715|1765|1685|1670|1630|1695|1700|1705|1680|1680|1675|1760|1780|1830|1940|1980|2010|1980|2015|1930|1890|1900|2085|1795|1835|1825|1780|1685|1645|1660|1675|1805|1795|1855|1900|1760|1790|1780|1730|1680|1705|1735|1850|1795|1775|1740|1735|1665|1650|1690|1620|1650|1810|1695|1665|1620|1590|1765|1695|1845|1825|1920|2145|2315|1830|1770|1750|1850|1850|1890|1715|1695|1610|1535|1555|1540|1535|1500|1630|1655|1635|1595|1660|1570|1455|1550|1475|1300|1595|1685|1485|1755|1845|1870|2000|2020|1895|1775|1935|1985|1970|1945|1940|1930|1980|2145|2380|1960|1385|1040|1085|935|882|907|920|878|903|893|891|874|900|881|949|950|1025|974|856|901|936|1065|1155|1180|1125|1130|1080|1010|999|999|908|901|925|970|993|990|865|856|849|804|780|816|829|839|856|826|852|815|830|870|859|848|834|857|854|830|829|869|850|900|920|945|896|885|915|875|865|855|855|855|825|795|825|825|835|890|925|800|820||803|817|848|901|1052|1052|1105|1110|1065|1056|1061|1079|1079|1079|1039|1039|1043|1056|1052|1083|1136|1154|1158|1092|1110|1114|1145|1118|1061|1154|1158|1212|1296|1332|1403|1442|1376|1300|1278|1385|1252|1229|1212|1221|1198|1198|1260|1127
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9400|9287|9212|10114|10001|10678|9099|9400|9738|9475|9475|7632|7520|7482|7219|7016|7422|7557|7670|7279|6941|7038|7084|7520|7512|7783|7670|7933|7745|7444|7219|7166|7520|7031|7054|7046|7249|7106|7858|7632|7369|7144|6692|7144|7084|6873|6993|6324|6211|7061|7362|7475|7595|7632|11002|10314|11837|12328|11788|11395|11935|8890|9270|9300|8750|8210|7750|7840|7850|8120|7310|7230|6930|6870|7000|6580|6590|6850|7220|7170|7000|7240|7900|7360|7290|7460|7220|6990|7000|7000|6730|6600|6470|6550|6790|7030|7420|6780|6800|6350|6140|6430|6320|6350|6980|7240|7020|7920|8300|8690|8850|8490|9250|9100|8800|8850|9000|7710|7890|7500|7280|8200|7710|7280|7150|7090|7410|7480|7150|8200|9310|9400|6500|6310|6170|6350|6130|6410|7340|6500|7040|5860|5450|5590|5510|6170|5670|5040|4785|4435|4355|4230|4540|4780|4715|4900|5900|5960||5569|5323|5000|5254|5077|4923||5373|5337|5452|5948|5107|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50500|53000|52200|53100|52800|53400|52500|53300|57200|58200|57000|59000|60900|63200|62300|63000|64500|63300|62600|61400|61500|57400|61100|63900|70400|59500|59300|56200|55900|56500|55000|53800|53500|52000|56800|55500|58000|47000|50700|51800|53400|50300|50100|50100|50800|51000|50500|53600|54400|61100|61700|62100|59700|62800|63900|74100|69200|69600|70900|75300|75000|82900|63600|60300|60900|55500|53600|52400|53800|44200|45400|44750|40200|38900|45700|45900|41450|45800|61500|60500|62500|56900|69500|81600|77700|99800|129300|120900|123500|127500|120700|122800|121700|121500|138000|110300|107700|111100|108000|113400|113800|114700|127100|98500|116600|124900|121000|111300|111500|106100|113300|83200|82700|82100|92900|103500|104200|112000|114600|124500|147000|138100|157000|139000|128700|136100|138100|104000|94700|84200|83400|57100|56200|87000|68000|45400|36000|32750|34150|38300|39800|32950|40950|30000|26300|23750|23150|22200|20150|19650|19300|18900|18750|19050|19900|19400|19300|19750|18600|19000|20100|18000|18550|17500|17250|17600|18750|17050|17800|17550|18200|17950||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20700|21500|21550|21600|22000|21300|22200|22750|21000|20200|18900|19350|19450|20100|20350|20000|19200|19200|19450|20050|20300|19500|19250|19050|18200|17850|18000|17150|17150|16550|15800|16050|16000|14950|15350|14950|13500|14350|14900|15600|15850|17300|17950|18400|17250|16650|16750|17700|16950|17550|18050|16800|17300|18100|18650|18350|16500|16400|16350|14900|16150|14500|15350|14400|13850|13950|13800|13750|15050|15300|15000|16550|15150|15700|15200|16450|17500|18100|17450|15500|15200|14500|15050|15000|14600|12700|12600|12600|12300|10200|10200|9830|9750|9650|10100|10050|9660|10350|10250|10350|9380|9360|9830|8720|9560|8840|8870|8800|8450|7950|8050|8000|7810|8070|8570|8270|8050|7910|7210|6390|6490|6720|6770|7090|6650|6950|6650|6900|6490||6105|6090|5145|5250|5168|4763|4605|4853|5190|5265|5400|5168|5175|4913|5055|5760|5663|4958|5100|5168|5408|5475|5183|5348|5243|5370|5288|4980|4988|4898|4845|4650|4725|4335|4148|4448|4470|4350|4350|4433|4418|4500|4890|4868|4995|4995|4680|4365|4470|4395|4350|4575|4568|4830|4988|5460|5100|4943|4568|4103|4193|4733|4545|4463|4560|4988|5385|5468|5243|5603|5550|5760|5775|5423|5618|5663|6143|6075|5730|5700|5190|5190|5228|5250|5363|5295|5400|5460|5340|5550|5595|5700|5685|5708|5423|5648|6038|5310|5520|5228|5033|4725|4635|4823|4763|4770|4838|5003|4943|4875|4545|4485|4725|4980|4710|4650|4553|5048|4710|5040|5115|4875
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20900|20950|20950|20650|20600|20300|20950|19750|19850|21600|21500|22150|22500|22700|21200|21850|21850|22350|21400|22250|21800|21350|22400|23900|23850|24500|24800|25950|24900|25150|25100|24750|25850|26400|26550|25050|24100|23900|24900|23900|25200|25650|24500|22650|22850|21300|20500|19850|19750|19300|18950|19950|19000|19900|19950|18900|18500|18250|18600|19550|19800|18700|18800|17650|16900|16300|16450|16850|17200|18850|18650|19800|19600|19100|18100|14900|15400|15100|15450|16100|14600|15850|18000||||||20600|20402|21194|20650|19263|20402|20699|21293|21268|22432|23274|23026|23026|23373|23868|21788|22432|23423|22531|21838|21120|22061|20773|21021|21293|21046|21194|20971|21788|21888|21937|22903|23398|21986|21566|22407|21590|21888|22086|22779|20848|21689|21788|24760|22209|22160|19783|19733|20055|17233|18941|18867|18322|18372|18495|19164|19659|21244|22729|21863|23175|22284|21937|20600|21046|20575|21219|21417|22482|20303|21268|19783|19907|16911|17431|16787|16539|16020|14732|14880|15351|14187|13816|14608|14460|15376|16168|15722|16044|15896|16118|16094|14583|15029|14707|14980|14484|15400|15202|16069|16762|15524|14782|15054|14187|12281|12776|12726|12974|13296|13048|13890|13519|13370|13568|13544|12405|12726|13024|12826|13321|12157|12355|11315|10028|11018|10498|11167|11563|11538|11810|11488|10944|10597|10746|11043|10176|10894|11588|12627|12306|12107|12801|11389|11241|11984|11563|12107|11340|11959|10424|10399|11018|11686|10647|10968|11191|11167|10399|9706|9854|9755|8468|8022
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6731|6567|6188|6593|6671|6723|6542|6593|6731|6731|6662|6447|6110|6084|5610|5575|5912|6015|6050|5782|5473|5728|5687|5794|5752|5966|6262|6237|5999|5991|6048|6229|6328|6196|6196|6122|5958|5999|6303|6172|6122|5720|5070|4922|4553|4495|4602|4635|4528|4725|4454|4438|4725|4816|4881|4766|4766|4914|5144|4955|5128|4955|4758|4347|22599|22558|23174|22845|22147|22106|19394|19271|18118|18313|18470|18705|18783|18392|20622|20739|18666|17531|17257|14204|14204|13774|13304|11935|11778|11583|12131|11192|10957|10722|11035|11035|10957|10526|10213|10135|9861|9978|9509|9587|10331|9939|10252|10526|10957|11270|11152|10996|11387|11622|12131|12131|12835|12796|13031|13344|13657|13892|13618|13070|13005|13414|13340|10955|10284|11887|12297|13116|13526|14682|14721|13350|13703|13624|14956|13272|13977|13350|13311|15308|16678|20084|18870|18949|17226|16561|16678|17148|17344|17853|16874|17070|15699|16052|16404|16326|17422|18283|18166|17344|17383|18988|20671|19262|21024|22825|24273|24978|24352|24821|26309||18978|18829|18531|18046|16778|18046|15883|15436|15846|16032|16053|15740|15779|16444|13860|14996|12490|11785|12372|12177|11511|12177|12490|12294|11903|11159|10806|10767|10963|10846|10493|10258|10963|11041|||12999|12588|12979|13038|13430|13547|13488|12431|12686|12842|12549|12842|13351|14291|15250||15408|15352|14793|14533|13005|13787|13992|14911|16359|16887|17337|16965|18335|17180|17200|17317|17454|16985|16124|12758|12797|13306|12876|12073
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1221|1239|1164|1168|1133|1088|1011|1044|1086|1053|929|901|945|887|895|907|897|850|861|860|836|892|901|936|931|987|973|1011|1124|1105|1119|1389|1323|1337|1299|1332|1365|1318|1200|1271|1313|1308|1299|1375|1441|1308|1275|1441|1313|1521|1530|1653|1767|1767|1809|1748|1658|1478|1667|1601|1597|1389|1294|1271|1252|1290|1323|1393|1256|1214|1200|1256|1228|1341|1408|1398|1209|1578|||||||1049|795|770|810|773|724|710|733|753|760|795|776|717|709|710|733|760|710|567|496|567|641|1020|892|837|829|765|881|860|860|869|912|859|904|672|690|717|755|746|742|658|603|850|863|779|861|844|765|776|789|964|1011|982|1096|879|857|803|812|716|780|858|736|672|725|728|748|604|553|550|553|556|571|567|569|517|664|670|982|949|869||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28200|27850|27700|27800|28250|27700|26900|26250|26400|28650|28850|28500|28250|27550|27650|27400|26850|25950|25650|27000|25550|25950|27150|28950|28500|28550|28050|30200|29900|29800|29900|31700|31250|30600|30200|30000|29900|29200|29000|29400|28050|27000|26200|26150|27100|26850|26450|27900|27400|26700|28450|28700|27500|28800|28900|26000|27900|26700|24950|23650|22900|22450|23750|22900|22800|22900|22700|23000|23700|23750|22950|23450|23700|23000|23000|23100|21950|19850|20000|18950|19300|18350|18950|20200|20600|19600|19300|18750|19700|20350|20400|20150|20500|18750|19450|19000|19900|20150|19400|19750|19600|20300|20100|20350|25450|26750|26350|25800|27050|26950|27550|27000|28000|29300|30450|30900|31800|30950|30900|30550|31500|30850|30900|30800|30550|31950|30600|31850|31850|31300|32950|34350|34500|33150|35200|33400|33350|34000|36700|36050|35300|34600|33000|34600|35900|37200|35950|35200|34200|32950|31250|28400|26050|26750|27700|28100|29500|28550|31150|34200|32050|29150|30950|30650|29400|31100|29500|28950|29700|31050|32650|33200|31150|32550|31250|31500|30200|33400|32850|33700|31650|33800|34900|34600|34050|32400|29500|29300|29200|28450|28250|26000|26500|25800|26150|25800|27450|26000|27000|27250|26700|27700|26200|26950|27650|26950|27400|27700|29600|26800|26500|23700|25100|26550|27350|27150|27100|27300|27100|26350|24500|25050|25250|26100|24950|27050|29150|29800|27300|26500|24600|24150|24300|26000|25850|25600|26200|25500|24000|24500|24200|25750|22450|21500|23300|24200|22000|20600|20450|22150|20950|20050
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5850|6010|6120|6340|6080|6170|6090|6210|6190|6130|5860|5940|5970|5720|5760|5770|6000|5870|5590|5580|5790|5870|6190|6400|6350|6260|6630|6590|6830|6840|7040|7210|6500|6080|6170|6160|6090|5940|6300|6520|7140|7070|6710|6610|6090|5810|6030|6230|6750|6150|5620|5630|5690|5540|5550|5410|5540|5550|5900|6000|5860|5740|5800|5740|5800|5730|5720|5890|6090|6200|6280|6250|6200|6360|7270|6550|6570|6010|6100|5800|5910|6250|6090|6210|6060|6040|6000|5780|5590|5620|5770|5710|5560|5550|5660|5790|5820|5840|5730|5530|5500|5710|5720|5700|6200|6150|5850|6020|6100|5970|6080|6590|6950|7080|7220|7120|7440|7540|7150|7320|7040|7220|7380|7050|7610|6800|7550|5660|5480|6040|6180|6490|6780|6570|6220|5860|5680|6150|6830|6830|7290|7340|7540|7630|8400|9750|10150|9300|9410|9360|9410|8800|9320|10050|10500|11450|11450|11050|10750|12000|12400|11900|12000|10950|8850|9050|9630|9700|10100|9860|10150|10400|10550|11000|11200|10700|10400|10600|10850|10700|10450|11350|11350|12550|12750|12800|11650|12000|11700|11700|11400|11150|11150|11100|12350|11500|11750|12000|11600|12650|12850|12850|12800|11000|10850|10200|9900|10300|11550|10150|10900|10800|11250|11750|11000|10300|10500|10050|10250|9910|9140|9130|9180|9400|10100|10550|9360|9220|9390|9640|10000|9170|8110|9450|9460|10000|10600|11450|11400|11750|11600|11800|12900|13200|14050|12950|12500|13250|12200|11950|10900|10900
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|177000|176500|171000|166500|166500|158000|157500|166000|167500|171500|171500|166500|154000|151000|156000|153500|146500|156500|146000|141500|137500|138500|137000|142500|139000|138500|132000|129500|126500|128500|123500|122000|128500|127500|130000|125500|123000|126500|125500|124500|126500|118500|116500|109000|107000|106000|105000|103500|102500|105000|104000|108500|99900|99600|97700|94200|85500|86100|85900|83900|88000|84900|79600|75400|74500|72600|72700|76000|75800|73100|78600|79200|77000|78800|79200|84800|83800|75400|76400|79100|78800|80000|79200|78000|81500|80000|74700|72800|70600|69300|69800|68600|66000|61500|62100|61700|63500|65800|64800|63700|58400|57800|59900|59500|63500|64600|64100|69500|71000|71000|75000|75600|76600|75300|77700|79500|82500|83000|84500|82900|84300|86500|86900|86900|85900|86100|85600|87600|82500|85700|84000|81500|81200|81600|71800|70100|69300|66000|70000|69700|72100|69600|68800|68900|75700|83800|82400|75400|78500|75400|76600|75000|71800|71400|71600|72500|74300|77800|79600|75500|77600|80100|76800|74700|72900|73000|74000|74500|77400|77300|81100|83100|83200|85400|87100|87200|83800|87300|86400|86600|84000|83500|85300|86900|89800|93800|105000|101000|96100|99000|99700|99200|97900|89400|91200|89300|93000|93800|97900|98900|91200|90800|96400|89900|91000|93300|89500|89300|92000|95600|93700|96500|103000|106500|108500|111500|115000|115000|112000|115000|105000|108000|105000|106000|116500|122000|115500|120000|116500|116000|120000|124500|115000|113500|116000|117000|120500|124500|131500|125500|125500|135000|131500|132000|125500|132500|122500|122500|118000|114000|104500|101500
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25450|25250|25150|25500|25400|26100|26250|26800|26300|27550|27850|26700|25900|25700|25650|26400|25500|25750|26150|26300|25000|25000|25400|26900|24600|25100|25600|28100|28300|28500|29950|29650|30100|29400|29350|28250|27600|27900|30350|31400|29500|28950|29500|29600|29300|28700|29000|29400|29050|31700|29350|32450|34800|36200|37050|35150|34550|35450|34850|32400|33050|31750|32400|28900|27700|27350|28800|27550|28800|28800|26500|27200|26550|27400|23750|24100|22800|22400|24100|25350|23800|25700|25850|28100|27150|27800|26500|26000|25250|26450|25000|23500|22550|21000|22500|21850|23500|23500|24750|23650|23950|23750|20550|21700|23200|25000|23450|24950|26150|26200|28200|27850|28350|27350|28800|27650|29450|29500|30900|31750|31700|35100|37450|33000|31000|28250|26700|26000|24700|33850|32550|36050|35550|33200|29200|27750|24600|25500|27500|28750|29400|29200|31500|36700|29550|36700|35950|27050|24550|20250|17700|16000|16250|16300|16950|16100|16700|17200|17450|18250|17900|18100|18300|17350|16500|17200||17031|18080|22183|23614|24329|24472|23805|24997|24425|23375|24186|24329|23423|22994|25665|24186|26047|26142|25951|24472|24329|23709|21658|22183|22517|21658|20990|22421|23423|23661|22373|23566|20990|19988|20704|20131|20036|20084|20131|19034|21658|24520|23614|24139|24425|24759|25379|22421|23614|24616|24711|24520|24377|24186|23709|24139|23948|26715|28003|29386|29195|29291|29911|28384|27812|24425|27573|28146|28623|29338|31103|31485|31676|30197|32535|34443|34156|35492|37305|37877|31437|32248|31437|31580|32153
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70200|71900|72400|73300|73700|70500|72100|67100|67900|71100|73300|71200|73100|71000|68600|67300|70700|71200|71800|78300|77200|77300|79200|86500|86400|84300|85100|88300|88200|86500|85500|86800|85900|85400|90300|88200|85100|83200|82000|86200|89400|85000|81400|80800|80500|86700|88100|88600|80300|88000|86800|82500|88000|90900|92300|80700|73000|72100|70700|67700|68600|68900|69400|69300|65800|67200|67300|67300|69200|70200|71100|71000|72400|74300|69000|73600|73500|75900|71000|71700|72800|74500|66400|65200|66100|63000|61900|57500|56500|61400|62700|58500|56700|50800|55300|55600|50000|48550|50300|50100|50000|51800|52100|50900|57900|62300|61400|65000|71100|69500|74200|69700|75500|74300|74800|77900|85400|87100|90200|87700|85000|85600|83700|77200|79900|82200|75800||||||81788|76835|83103|78857|81687|86944|102109|97863|103626|100289|116263|105648|100896|117779|123340|118285|110703|106659|100188|99784|91089|100593|91999|86641|78250|82496|83912|89573|84922|75116|68140|62479|54997|58738|58435|58536|61670|65815|65714|68747|69758|75520|74004|70567|70567|72487|73195|68545|66927|72791|68241|73599|64804|67837|62378|62276|63995|58334|58030|57525|55099|54290|58131|55705|58233|59142|60153|60153|59648|55402|51459|51156|49841|50650|47516|47415|50751|42967|41248|41754|42411|42562|41046|41400|42461|42360|39883|39226|38114|39024|38822|40136|40591|43017|43877|45090|43978|43270|42613|41198|39277|40692|38620|37002|38923|42411|43776|45292|43017|44483|44787|43068|42714|41956|42967|42461|41855|44483|43978|44332
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27750|28100|26200|24800|24800|23750|21400|21400|22200|23850|22350|25450|24800|24800|25850|27450|26000|27200|26400|25900|24200|20850|18000|19000|19300|20100|31700|30000|30000|29900|37650|39900|44500|46100|47350|41600|40750|41000|43750|45200|59400|57200|58500|60300|59500|63600|49700|43600|42600|52400|40450|47000||||||||||||||||103500|168750|135750|120300|81450|55650|59325|50250|50625|48750|53025|53775|57450|52500|60450|49500|55725|62100|67200|70500|63225|72000|71700|70950|77700|75900|80250|82950|91350|106200|106200|114150|108450|116250|141900|189000|250500|232500|270000|282750|308250|305250|336750|347250|357000|372750|356250|396750|402750|429000|444750|445500|413250|432000|435750|440250|480000|417750|442500|429000|471000||||||629777|843902|755733|747336|717946|834665|717106|818711|856497|911078|885887|839703|586113|533212|487028|519776|539089|570998|529853|617182|539089|550845|445043|508020|522295|508020|649930|767489|804436|797718|894284|860696|856497|751534|944666|1305738|||2116052|2179030|2242007|2254603|2195824|2158037|2221015|2233610|2250404|2422544|2603080||3015413|3030341|3340093|3567742|3619989|3560278|3687164|3694628|3619989|3619989|3515494|3821514|4254420|4037967|3955864|3985720|3761803|3597597|3582669|3761803|3698360|3493103|3698360|3731947|3731947|4232028|3948400|4478337|4485801|4582831|4232028|4590295|4515656|4097678|3955864|3493103|3209475|3187083|3183351|3022877|3075125|3463247|3448319|3269186|3060197|3134836|3396072|3414732|3011681|3104980|3504299|3433392|3463247|3687164|3821514|3679700|3873761|3698360|4008111|4120070|4082750|4037967|4239492|4239492|4769429|4732109|4687326|4590295|4343987
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5800|5413|5300|5647|4713|4753|4573|4527|4387|4173|4267|4133|4033|4047|3907|4067|4347|3627|3600|3420|3493|3480|3600|3720|3727|3867|4000||||||8090|8080|8180|7800|7880|7730|7950|8240|7890|7750|7610|7510|7550|7660|7800|7850|8030|7800|9690|9730|9490|8890|7980|7840|7350|7440|7420|7400|7500|7390|7570|7550|7520|7450|7490|7600|7700|7360|7300|7400|7400|7320|7690|7700|7770|7700|7980|7800|7870|7580|7360|7650|7650|6810|6500|6610|6600|6480|6430|6560|6430|6430|6480|6640|6530|6590|6570|6690|6680|6730|6550|6380|6940|6800|6840|6870|7170|7120|7320|7300|7930|7790|8100|7630|6700|6540|6400|6320|6360|6400|6370|6270|6350|6540|6500|6600|6250|6750|6770|6720|6830|6780|6860|6650|6940|6850|6650|6630|6900|6880|6430|6300|6500|7030|6900|6590|6690|6600|6230|6190|6290|6220|7010|7230|7300|7400|7680|7830|8250|8300|8410|8330|8330|8500|8740|8500|8600|8740|8880|8900||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1291|1360|1333|1356|1480|1470|1360|1227|1282|1287|1231|1300|1186|1135|1057|1098|1140|1112|1112|1038|1057|1052|1052|1071|1029|1011|997|1080|1126|1222|1121|1135|1172|1075|1098|1057|1006|1025|1158|1176|1222|1282|1268|1006|1002|1052|960|1034|960|1011|1002|1038|933|842|871|789|1002|960|1103|1094|1383|1438|1443|1438|1438|1411|1406|1420|1429|1526|1420|1438|1571|1277|1245|1222|1323|1452|1627||1507|1590|1807|1807|1546|1929|2043|1905|1909|1976|2099|2126|2174|1988|2241|2414|2521|2505|2434|2391|2379|2454|2383|2576|2544|2616|2426|2647|2730|2860|3030|3259|3495|3740|3708|3582|3760|3681|3724|3748|3357|3318|2919|2919|2915|2994|3298|3038|2785|3148|3014|3101|3298|2959|3006|2564|2718|2998|3377|3550|4024|3925|3708|4142|4592|5089|5089|4679|4971|5050|5089|4876|5207|5554|5349|5657|6225|6422|7590|7811|7117|6825|7038|6801|6604|6059|6249|6351|6359|6746|6801|6943|7227|8044|7169|7152|6834|7023|7014|7332|7074|7152|6782|7177|6293|5658|5486|5065|5332|4842|4808|4962|4859|4808|5057|5057|5040|5151|5804|5615|5615|4937|4164|3803|3820|3619|3576|3863|4464|4293|4078|4001|3713|3705|3829|3971|4009|4147|4057|4022|4009|3863|3911|3490|3919|4198|4100|3426|3438|3597|3520|3464|3271|3636|3709|3434|3499|3735|3829|3735|3700|3928|4117|4117|4095|4211|4421|4688|4456|4473|4421|4421
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|31400|31750|30600|29950|29000|28600|29250|30700|31200|29400|29700|31900|31300|30000|28250|27750|26300|26750|25200|24750|24550|23750|24600|23250|23400|22850|24150|24400|24950|22500|22200|22600|23000|21400|21800|21150|20450|20400|21400|21350|21800|21200|22100|21650|21600|22100|22450|23700|23500|24400|24900|26150|27700|28600|24950|25350|24050|24750|24500|23800|24150|24100|24450|24950|25100|24550|25550|25500|27550|27600|25700|24350|24350|24100|24850|25300|25750|25800|28500|29950|31500|25650|23750|24050|24200|25900|23200|23150|22850|22600|23400|22250|20750|21350|21900|22400|24350|21800|22500|20900|20150|21350|21300|20000|22000|23500|23050|25350|27600|28200|30200|33550|35550|37350|36450|35800|35600|37000|39050|39300|35750|39200|39750|38050|41550|42300|47800|32200|26550|21200|19950|21000|22450|22100|22400|19950|18250|17000|20800|21600|23800|20750|21650|20500|18600|21900|23500|24500|28500|27300|29800|27500|27950|27250|28700|30050|31300|23750|23800|22450|21950|22450|22500|23200|21000|21350|21500|19300|18200|18350|18300|18100|17850|18150|18200|18050|17500|17600|17450|16600|16000|16650|16700|17300|17250|17600|16650|16800|16250|15800|15800|15850|15550|15250|15350|16100|16900|16850|16900|17100|17300|17200|18100|18350|17750|18300|17750|18150|19300|18300|19250|20400|20400|19200|17700|17300|17400|17450|16950|17100|17500|17500|17300|17700|18750|19150|19000|19450|19200|19400|19600|17750|17350|18100|17900|17750|18400|18850|18850|19300|19150|19400|19400|19700|19450|20800|20250|21700|20950|20700|21000|19900
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8480|8510|8850|9000|8950|9100|8870|8750|8750|7500|7480|7580|7630|7660|7680|7850|8140|8000|7640|7770|7430|7390|7720|8000|7890||7976|8279|8934|8983|9149|9530|9823|9256|9217|9344|8963|9491|9149|9403|9452|9481|9188|9041|8680|7800|8142|8093|7517|7634|7077|7302|7272|7145|7399|7008|7272|7429|7732|7771|7605|7820|7526|7086|7047|6881|7155|7008|7810|7800|7839|7868|7233|6920|6842|6901|6891|6950|7165|7018|6647|6754|6911|7194|6989|7497|7302|6705|6744|6666|6959|6989|6402|6422|6656|6696|7018|7057|7008|7047|6500|6744|6451|6187|7331|8670|7634|7614|7507|7468|7605|8015|8406|8494|8435|8113|8250|8240|8826|8787|8778|9237|8953|8572|8787|9032|8895|9168|9335|9335|9061|9296|8748|7732|7135|6353|6226|6187|6471|6764|6911|6813|6647|6852|7086|8074|8172|7947|7566|7135|7116|6784|7038|7262|7047|7086|7507|7624|7595|7741|7996|8191|8113|7956|7448|8015|7820|7976|8455|8406|8748|8836||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40772|38954|38512|38610|39446|39740|40281|39053|39347|44653|43867|43228|44947|43081|42884|42393|43719|42393|43965|45930|44505|43867|43916|44309|45488|45291|49172|49565|48140|44112|45095|46667|47305|45193|45684|46961|48435|43817|46912|46274|48533|48631|45537|45782|49565|46814|49467|54182|53593|53446|51874|54084|54281|54772|55214|58063|58505|54035|53200|52561|51972|53396|52561|50793|48828|46372|48582|50940|52905|53544|54919|53986|51088|48238|52267|55165|53249|52807|50891|49663|51088|47846|50007|49810|47698|45193|43326|44456|45193|41705|40968|43768|44456|43130|43474|44260|45439|46568|47010|46274|47649|46126|42737|39593|42098|44309|896000|860000|812000|802000|796000|794000|793000|762000|730000|705000|650000|628000|624000|657000|616000|642000|649000|678000|664000|622000|594000|588000|646000|649000|623000|598000|618000|555000|533000|539000|515000|537000|523000|541000|501000|535000|564000|540000|529000|512000|536000|508000|485000|459000|470500|470000|453000|440000|433500|452500|446500|434500|415500|411000|408500|400000|400000|380000|359500|373500|381000|379000|402000|398000|415500|419500|416000|440000|418000|386000|381000|381500|388000|400500|415000|406000|384000|401500|377000|363500|391500|393000|398500|394000|391000|397500|414500|381000|370000|348000|361000|356000|350000|341000|344500|344500|360000|359500|357000|346000|327000|325000|318500|285000|291000|295000|285000|288000|272000|278000|276500|272500|276000|270000|256500|257500|245000|257000|253500|262500|279000|289000|289000|272000|275000|286000|276000|266500|245000|246000|240500|233000|231000|223500|216500|220000|210000|211000|200000|216500|224500|199000|198500|194000|202500|196000
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49600|49120|53120|52800|55360|57600|68240|53920|48480|52880|52080|53280|52160|52880|52080|51280|56320|45120|42880|41760|39680|40320|42160|42000|45840|41600|39680|40080|43920|39120|38480|39280|45200|47120|47680|47520|46880|46000|50080|51040|48720|45760|46160|43920|41520|41600|39600|41600|48160|50880|52560|51760|52800|48720|48800|48480|49440|51760|55840|56000|59440|60640|62960|64000|62160|59520|58960|62560|64080|64000|68560|63200|66720|63040|54800|52800|51840|55200|60320|59520|59920|68800|68080|74080|82400|86400|81280|73840|72160|73440|68800|68000|64720|64640|68480|70080|71360|73120|72320|68320|68960|70800|71520|74800|82400|89120|88800|92000|95200|96160|104320|104800|106080|104000|108480|108320|105920|107360|104320|100480|94080|90880|90720|96000|92960|92640|90720|92800|88800|90080|89120|89280|93120|89920|90560|90720|97120|93600|102880|104480|106560|99360|99840|98240|124960|139200|144000|139200|146080|144640|140320|136000|135200|131520|132320|141280|144000|150560|150400|150880|152960|160000|156800|152640|148480|37080|38240|38080|38560|38400|38960|39160|38920|39160|39760|39880|39320|38360|38920|38800|38200|39200|39040|39800|39240|40600|41600|42200|42600|39400|40000|39480|39960|38680|41000|41800|43600|41000|41000|40400|41400|41600|44200|42400|38280|37480|37200|37600|38080|38400|41200|47000|47000|42600|42400|44200|45600|43200|40400|39960|37440|37800|36760|36880|42400|42600|45400|11750|11200|11650|9820|9100|8140|8230|8320|7970|7690|8240|8200|7850|8500|8590|9390|9020|8880|8640|9480||8585|8018|7688|8712
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7201|7249|7703|7587|7850|7920|8020|8440|8850|9340|9950|8240|8100|8500|7520|7350|7280|7390|7590|7160|7170|7570|7150|7600|7200|7140|7200|7750|8030|8100|8730|8540|8460|8280|8230|8610|8790|8700|8920|8170|8210|8230|8950|8820|8800|8330|8330|8970|8770|9330|9180|8150|7920|7940|8020|7390|6600|6190|6550|6390|6500|6270|6040|6270|5890|5690|5930|6160|6330|6490|6600|6600|6300|6510|6400|6300|6330|6060|7120|6590|6600|6740|7530|8040|8130|8270|7730|7600|7280|6790|6940|6950|6540|5900|6560|6990|7310|7230|7320|7200|7140|7370|7420|7690|8110|8550|7890|8830|8960|9500|9570|9820|10800|10500|10450|10150|9630|9160|9310|8980|8770|8890|8790|8850|9000|9310|9720|10050|9580|9540|9730|9940|10400|10800|10300|9270|9200|10000|11350|12300|13300|12500|12800|11800|13100|14100|11850|11100|11700|11100|11350|10100|10950|11650|11750|12250|11400|10400|9820|10350|11500|11650|10800|10200|8800|9050|8540|8240|8230|8000|8800|8700|9220|9720|9610|10000|9500|10250|10500|10900|10850|11950|11200|10750|11700|11900|11600|9180|9180|9550|9680|||10040|8390|6900|6210|6210|6440|6450|5500|3310|2990|3120|3400|2970|3050|3100|3120|2940|2960|3020|2750|2490|2320|2220|2150|2000|1860|1818|1828|1830|1774|1824|1986|1992|2070|1992|2000|2060|1964|2150|2190|2410|2630|2580|2470|2670|2790|2750|2650|2540|2800|2570|2290|2570|2460|2620|2730|2580|2740|2680
09339|43983|/equities/lotte-himart|KRX300/KOSPI|72300|71700|71300|73600|75500|74400|72000|74000|76400|78700|79200|80500|76900|76700|77200|77000|81000|83000|88200|87200|87000|88600|87400|86700|85800|84700|84900|84900|81400|77200|79300|81700|81200|76200|75400|76800|79500|84600|85400|85000|82500|84600|85900|86900|85400|84800|78000|83900|83400|83800|83700|83500|81600|78000|79000|71100|75000|72900|76400|74000|74500|70300|70100|71000|73000|73700|73800|68700|68400|68400|66000|68800|67200|64400|69300|73900|73400|70300|73000|73200|73600|72000|74200|72000|72000|68500|62100|63300|61800|62400|55300|54800|50200|49100|51900|55000|57700|47000|55400|59900|55800|59300|61000|59700|63600|59400||58400|59500|60100|60900|63600|63400|60000|61500|75600|76000|74400|80800|75700|75900|73400|77700|80900|79800|83500|82700|77700|72000|89600|89000|89100|84600|90300|80700|75300|85200|81200|76500|81600|78000|71700|73000|70100|68300|67900|63900|59200|52700|57000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39800|40900|40550|42000|41300|39100|39650|39650|39900|42150|43350|45100|43300|42950|41200|44400|42000|44100|43500|45300|43750|45450|48300|51000|51500|51900|49250|54700|51800|53200|54300|50900|51500|47750|48950|47150|46900|45100|46800|45450|46400|46650|45800|45500|44400|43600|45000|46350|45900|46300|49050|46200|46600|44750|44900|43300|42150|41550|43050|43700|44500|44000|42000|41650|41000|41350|39300|41450|45650|46650|48450|46750|44850|44400|46100|48400|50400|49200|45100|44000|43150|40300|41350|41200|42750|41200|37000|38400|38800|36700|37600|34750|34250|33700|33200|32200|30650|30500|30250|26950|26200|28300|29200|27400|31000|30800|31050|33850|33150|33950|35900|35200|38900|38400|38750|40200|41050|38650|39250|40200|39850|39400|41000|38600|41650|42950|43650|43000|43450|43950|41200|41250|39900|39250|38200|41600|40750|37850|39450|39000|42000|42200|43500|43600|45950|49100|48000|44250|44950|45000|43500|46750|43150|45700|47050|47800|43750|46100|48200|45500|41600|38700|38250|37600|35100|36750|37400|34350|34700|32100|33500|35200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09342|103240|/equities/taiwan-semicon|MSCI_EEM|120|118|118.5|123|120|118.5|117.5|112.5|115|114.5|108|107.5|107.5|104|105|108|107.5|102|102.5|104.5|102|102.5|103|105|100|104|106|109.5|107|110|106.5|104|103|103|102.5|102|100.5|97|96.5|96.4|100.5|102.5|98.2|110|109|111|103.5|106|108.5|109.5|109.5|113.5|114.5|110|108.5|106.5|100.5|100.5|100.5|98|103|103.5|105|107||105|101.5|99|101.5|101|101.5|97|95.7|98.4|98.1|98.7|95.5|90.2|90.8|89.9|87.3|86.7|86.3|91|89.8|85.7|86.5|83.8|83.3|82|82|82|79.8|79.3|76.7|75.8|80.9|81.3|80.1|78.1|77.9|79.9|80|81.8|85.5|87.6|86|84.3|84.9|83.8|84.9|85.4|81.1|80|79.3|79.1|80|76.9|76.5||76.7|77.5|75.6|75.8|75.4|72.7|74.1|76|71.6|74.2|73.4|74.6|73.1|70.3|70.3|69.1|70|67.5|71.1|69.3|67.5|67.9|63.9|65.1|66.6|72|72|69.9|72.5|72.8|72.9|74.2|75.3|77.2|74|75.5|75.9|75|73.2|70.9|69.2|72.9|70.7|71.2|68.3|70|71.8|70.5|73|71.4||76.3|74.6|74.8|72.5|71|70.8|72.9|69.7|68.3|64.4|63.7|63|64.2|62.8|61.8|61.9|61.8|62|60.1|61.2|59.3|59.8|58.8|59.9|60.1|60.9|62.4|62.8|59.9|60.4|60.3|61.4|62.7|60.5|61|58.7|58.8|61.2|59.4|61.8|61.7|63|62.7|62.4|62|60|60.8|60.4|58.8||58.4|58|61.5|61.1|63.5|64|64.5|63.4|61.9|62.6|61.5|60|61.7|61.8|60|60|61.5|61.9|61.1|62.7|61.1|62.7|62.4|60|59.5|56.8|58.9|56.8|58.9|57.2|
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|27|||||26||24.4|23.6|25.5|25.5|25||25||25.5|||26|27.5|||26||28|27.5|26|29||29||26.2|26|26.6|26.5|25.8|25|||21.5||24|23.76|23||22.8|||28||26|26.7|28.2|27|26||27.5|27.7|28.3|27|29|||30|28.5|28|27.5|27|28.2|||||27|27||25|||||||25|||||||24.2|22.97|||||||||20|||20.06||25||||24.2||||||||19.3|||18.14||||||||16.7|||||||||||||||||||||||||||||||16|||||||||||||||16.6||||||||||||13.2|||||||||||||||||||||||||||||||||||||||||||||13.12|||||||||13.7|||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09345|103325|/equities/mediatek|MSCI_EEM|506|505|469|457|465|458|445|442.5|460|473|445|436|431.5|409.5|400.5|407.5|415|417|435.5|436|432.5|417|430|436|424|410.5|428|404.5|388.5|395|384.5|379.5|370.5|370|366|369.5|367|367|360|351|363|358|322.5|360|345.5|348.5|330|352|370|372|363|379|369|366.5|355|358|345.5|356|342|333|341.5|348|338.5|326.5||325|324.5|322|309|312.5|305.5|323.5|317.5|339.5|323.5|330.5|320|315|325|325|318.5|323.5|320|325|309.5|321.5|339|322|320|318|294.5|284|279|240|250|248|273|273|274|265|254|257.5|254.5|262|263|271|240.5|260|279.5|279|282.5|296|309|310|313|302|303|291.5|292||263|272|278.5|277.5|281.5|255|260|289|273.5|308|312.5|321|324|332|336.5|310.5|337.5|324|311|282.5|293.5|292.5|252|257|224|258.5|277|263|288.5|313.5|311|301.5|306|319.5|309.5|318|352.5|347.5|316.5|311|336|350|343|343|346.5|345|335.5|334|343|345||396|395.5|405.5|390|417.5|423.5|432|418|422.5|398|382.5|378|396|385|387|390|410|449|446|478.5|475|475|436.5|453|460|444.5||469.06|468.06|470.56|424.65|481.04|495.01|519.96|525.95|512.97|492.02|523.95|527.94|532.93|561.88|544.91|555.89|558.88|558.88|537.92|536.93|507.98|503.99||516.97|510.98|518.96|521.96|582.83|548.9|556.89|543.91|527.94|518.96|502|502.99|527.94|506.99|476.55|464.07|474.55|525.95|502.99|522.95|507.98|513.97|491.02|527.94|473.05|460.08|482.53|472.06|470.56|439.62|
09346|103233|/equities/hon-hai|MSCI_EEM|83.85|83.29|81.6|82.54|80.75|80.85|80.94|79.44|80.19|79.44|78.78|78.5|78.32|76.35|79.63|79.72|78.6|76.16|74.47|74.94|74.1|73.63|73.63|73.16|69.97|70.63|69.31|69.78|70.53|70.34|70.72|71.19|71.56|71.19|70.16|70.68|69.24|68.64|67.44|53.62|54.04|55.45|54.39|54.82|52.43|52|49.19|51.02|52.85|53.9|54.04|54.53|56.57|54.46|53.55|54.53|55.24|58.4|58.54|58.26|56.71|56.57|57.35|58.4||58.75|59.45|58.61|60.02|62.26|61.84|62.48|61.91|64.3|67.11|65.5|64.65|63.04|64.23|62.26|59.24|60.3|61|63.53|64.65|68.03|68.17|62.55|59.59|61.07|59.38|59.31|52.13|53.35|57.24|55.58|58.39|57.12|55.33|53.98|52.2|54.5|53.73|53.15|55.2|57.5|63.44|65.8|73.15|70.91|73.15|67.72|66.76|64.85|64.53|63.25|64.85|65.17|61.01||56.03|54.43|53.6|52.96|52.96|51.11|50.92|52.26|48.36|51.17|52.58|54.05|52.2|46.89|46|45.36|44.21|44.08|45.36|46.45|48.55|41.02|43.44|46.57|46.7|52.58|53.32|53.55|56.74|56.69|56.69|63.06|63.89|64.21|64.53|65.8|69.32|68.68|69.32|69.96|67.08|68.68|67.72|67.72|64.21|72.19|75.07|69.64|74.43|74.11||79.86|73.79|74.75|72.83|75.07|74.75|73.47|72.51|71.87|70.91|72.83|72.51|74.75|74.11|72.83|74.11|75.71|73.15|75.07|73.47|69|71.23||76.72|74.44|77.01|73.58|71.3|68.74|68.74|63.89|68.74|73.67|70.97|74.57|76.07|78.46|85.95|83.55|88.94|86.55|84.45|86.55|83.55|80.56|83.55|82.35|80.26|76.07||80.56|80.86|80.56|82.65|91.34|90.14|90.74|88.34|83.25|83.85|82.65|90.56|90.56|89.22|89.22|87.21|90.9|87.21|84.52|84.52|83.18|86.54|83.18|82.51|74.46|70.44|72.45|73.12|75.8|73.79|76.47
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|20820|21000|21720|21660|21300|21640|21100|19800|20460|21380|21260|20480|19120|19200|19100|19400|18800|19300|19360|20920|21100|20400|19640|20060|19800|20180|19700|20600|19100|19400|18740|18120|17560|17840|18040|18020|18380|17260|17480|16300|16400|16200|16080|17100|16300|17680|16320|17140|17320|19800|18740|18720|17600|17620|17580|17340|17780|17220|17520|17100|17400|17360|17600|910000|908000|880000|852000|828000|841000|863000|846000|852000|840000|882000|854000|824000|839000|785000|788000|795000|783000|772000|753000|783000|789000|757000|788000|767000|729000|753000|751000|787000|756000|746000|738000|710000|730000|749000|712000|734000|722000|716000|710000|693000|758000|776000|806000|750000|795000|806000|795000|797000|773000|705000|701000|682000|694000|644000|650000|668000|681000|638000|668000|667000|658000|649000|672000|646000|583000|605000|639000|640000|625000|605000|610000|598000|571000|513000|546000|563000|558000|518000|488000|488000|533000|562000|571000|571000|603000|575000|578000|585000|596000|590000|595000|593000|630000|629000|630000|608000|625000|622000|637000|618000|595000|593000|614000|605000|618000|604000|664000|680000|663000|658000|663000|649000|636000|626000|630000|621000|597000|604000|595000|588000|553000|560000|560000|568000|568000|559000|556000|549000|543000|530000|540000|540000|548000|557000|544000|546000|534000|529000|537000|546000|552000|539000|512000|500000|520000|512000|527000|530000|545000|558000|559000|535000|524000|500000|496000|487500|498000|505000|492000|513000|530000|519000|526000|525000|514000|503000|519000|491500|454500|478000|453500|||||||||||||||||
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|12.93|13.12|13.02|12.89|13.05|13.51|12.65|13.39|13.12|12.94|12.84|13.34|14.09|14.19|14.28|14.25|14.44|14.38|14.9|15.27|14.68|14.39|14.4|15.21|15.09|14.3|13.8|14.09|13.66|13.81|13.7|13.37|13.2|12.87|13.22|12.74|12.86|13.04|13.28|13.3|13.34|13.79|13.07|13.74|13.79|14.13|12.6|12.77|12.87|12.85|12.54|12.75|12.78|13.25|12.59|12.44|12.72|12.34|13.09|12.58|11.6|13.6|13.32|13.95|14.27|15.99|16.19|15.95|15.56|15.54|15.48|15|15.02|15.17|14.82|15.28|15.68|15.38|15.73|16.56|16.7|16.95|16.63|16.89|16.44|16.31|16.43|16.81|16.94|16.84|17.22|17.14|17.46|17.99|17.87|17.68|17.25|17.39|17.45|16.77|16.46|16.25|16.76|16.36|17.11|17.79|16.98|16|15.74|15.58|15.93|15.33|15.38|14.94|15.34|15.28|15|15.29|15.6|15.27|15.44|15.13|15.49|15.82|15.77|15.45|15.58|16.26|15.63|16.67|17.53|17.22|17.19|16.31|15.8|14.53|15.31|14.85|15.79|14.88|15.44|14.8|14.38|14.58|14.22|15.12|15.16|15.36|15.4|15.78|15.17|29.67|28.67|28.73|30.44|29.76|29.86|30.12|32.99|32.93|33.99|34.31|34.83|33.72|32.33|32.85|33.85|34.15|34.66|34.15|34.54|34.23|35.19|35.11|36.17|35.47|35.01|35.18|35.37|35.35|35.57|35.61|35.29|36.3|35.4|35.54|35.07|34.52|33.97|33.26|32.05|31.67|31.99|30.82|31.66|31.61|32.25|31.33|32.5|31.07|31.52|31.36|32.45|31.76|31.17|30.84|30.69|30.08|30.96|30.87|31.78|31.4|31.68|31.19|31.13|31.08|30.85|30|29.6|28.49|29.09|28.82|29.17|28.62|28.09|29.66|31.36|30.78|30.66|30.36|30.52|31.02|30.97|30.74|31.44|31.07|29.15|30.32|31.53|31.35|29.13|28.78|30.23|30.82|29.91|30.92|30.27|29.37|28.95|28.31|28.74|27.42
09349|13195|/equities/qnb|MSCI_EEM|14.902|14.508|14.962|14.545|14.841|14.735|13.75|13.409|13.826|14.47|14.773|14.773|14.356|13.636|13.977|14.242|13.636|13.22|13.106|13.083|13.182|13.182|12.879|13.03|13.106|13.144|12.568|12.576|12.121||12.803|12.75|12.644|13.227|12.864|12.159|12.689|13.417|13.333|13.371|13.144|12.879|12.576|12.235|12.311|12.045|11.439|11.636|11.212|11.318|10.841|10.735|10.833|10.341|10.159|10.061|10.061|10.258|10.152|10.152|10.114|10.091|9.811|9.848|9.886|9.818|9.879|10.303|10.189|10.636|10.189|9.811|9.955|9.955|9.833|9.894|9.992|10.038|10.129|10.144|10.227|10.265|10.227|10.273|10.265|10.455|10.212|10.129|10.159|10.152|10.189|10.22|10.114|9.977|9.977|9.97|10.136|9.947|9.924|9.909|10|10.061|10.144|10.121|10.083|10.121|10.098|10.167|10.174|10.265|10.235|10.22|10.295|10.129|10.144|10.091|10.121|10.356|10.076|10.076|10.076|10.158|10.737|10.468|10.296|10.282|10.434|10.303|10.069|10.461|10.262|10.055|9.945|9.607|9.78|9.676|9.8|9.848|9.745|9.773|9.752|9.504|9.483|9.47|9.752|9.773|9.752|9.883|9.869|9.711|9.387|9.628|9.435|9.38|9.483|9.986|10.048|9.573|9.401|9.614|9.634|9.183|8.823|8.592|8.753|8.875|8.167|8.135|8.618|8.875|9.389|9.943|9.894|9.849|9.795|9.152|9.043|9.236|9.29|8.692|8.627|8.484|8.42|8.37|8.143|8.093|8.133|7.722|7.544|7.544|7.668|7.41|7.104|6.926|6.891|6.851|6.876|6.654|6.703|6.827|6.777|6.505|6.782|6.748|6.644|6.53|6.382|6.57|6.703|6.703|6.851|6.886|6.881|6.866|6.728|6.673|6.466|5.788|5.788|5.867|5.872|6.085|5.952|5.659|5.75|5.78|5.746|5.643|5.898|5.982|5.765|5.898|5.948|6.203|5.822|5.936|5.83|6.089|5.86|6.069|5.872|5.727|5.442|5.289|5.62|5.487|5.213|5.308|4.947|4.833|4.551|4.452
09350|103225|/equities/united-micro|MSCI_EEM|13.25|13.15|12.8|12.95|13.1|13.05|12.9|12.5|12.9|12.65|12.3|12.3|12.3|12.1|12.35|12.85|12.75|12.8|12.25|12.3|12.25|12.2|12.1|12.3|11.95|12.05|12.35|12.45|12.55|12.95|12.6|12.85|12.7|12.1|12.1|12.2|12.3|12.25|11.95|12.3|13.15|13.7|12.75|14.25|14.8|14.5|12.55|13.1|13.3|13.2|13.25|13.15|12.6|11.4|11.2|11.35|11.05|11.3|11.2|11.1|11.6|11.05|11.05|11.2||11.35|11.6|11.25|11.5|11.85|12.4|11.7|11.65|11.7|11.65|11.25|10.8|10.55|10.85|10.6|10.95|11.15|11.65|11.8|12.2|12.3|12.25|11.8|12|12.15|12.45|12.7|12.4|12.4|12.55|12|13|12.9|12.5|12.25|12|12.55|12.6|13.25|14.7|15.25|15.3|14.6|14.45|14|14.45|15.25|14.95|14.75|15.25|14.9|14.95|15|15.3||14.25|13.85|13|12.7|12.7|12.25|12.45|13.15|12.15|12.6|12.8|13.05|13.2|12.05|11.9|11.9|11.4|10.75|11.45|11.3|11.6|10.8|10.7|10.9|11.55|12.95|13.4|13.9|14.25|14.25|14.05|14.3|14.9|15|14.35|14.6|14.95|15|14.85|15.2|14.9|15.6|15.15|15.1|14.6|14.85|15.9|15.4|16.4|16.2||18.1|17.5|16.7|15.9|16.3|16.25|16.7|16.3|16.4|14.9|14.7|14.6|15.4|14.55|13.4|13.65|13.95|13.85|13.7|13.8|13.4|13.35|13.05|13.85|14.1|14.35|14.2|14.65|14.8|14.35|14.1|14.35|14.95|14.3|14.65|14.35|14|15.2|14.8|16|16.2|16.7|16.95|16.75|17|16.95|16.75|16.1|15.45||16.25|16|16.05|17.7|18|18.2|17.2|16.5|15.6|16|15.8|15.6|15.95|16.65|15.85|16.2|16.5|16.45|15.5|15.8|15.2|15.7|16.05|15.25|13.5|12.7|13.9|13.85|14.55|12.95|12.35
09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.06|||||||||||200||||||||||||||||204|||||||||||||||||||||220.36||||||||187.41|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6|
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|757|749|765|765|757|757|765|728|685|699|714|699|692|677|685|663|641|688|681|681|681|688|673|688|688|688|696|696|696|876|704|704|704|696|704|696|696|704|696|696|696|704|704|711|711|719|726|726|742|742|742|742|742|734|711|719|711|696|688|688|696|728|728|728|721|714|714|714|721|787|779|771|779|779|795|795|787|771|779|771|771|779|795|795|803|779|763|779|795|795|803|795|795|803|803|851|851|819|819|819|835|835|835|835|867|867|851|851|851|851|867|867||876|861|861|847|861|861|847|832|818|818|818|803|818|847|847|832|847|957|847|818|818|788|788|774|774|788|803|774|745|745|759|803|803|803|832|832|847|847|876|861|861|891|891|920|920|920|891|876|847|832|847|832||911|952|938|965|979|993|993|1014|1042|1028|971|957|914|900|928|1004|957|957|971|985|1000|1014|1006|979|979|992|952|925|885|872|818|818|845|816|816|802|845|831|845|845|831|845|859|859|873|859|859|873|831|859|802||858|819|806|755|730|678|704|704|717|717|704|717|678|678|704|678|717|768|768|794|781|819|819|832|832|794|794|819|781|755|794|781|768|768
09354|943202|/equities/novatek-gdr|MSCI_EEM|115.8|104|96.48|100.95|102|106.8|103.3|96.15|99.8|111|126.6|125.3|128.45|128.7|122.1|130|128.8|129|133.2|135.2|133|134.7|135|131.5|134.7|136|135.8|142|142.9|140.4|140.5|131.2|132.2|131.5|130.1|129|119.8|120.3|123|114.4|117.5|117|124.8|124|119.4|119.5|114.5|110.1|105.3|112.2|111.8|101.8|106.6|105|102.1|103|110.4|107|107.8|108.5|107.8|107|110.5|114.7|117.2|120.8|118.5|119.2|114.9|119|125.6|120.4|119.4|118.4|114|109.7|108|101.7|101.4|101.2|112|124.7|121.3|123.5|118.3|125|129.5|124.3|119.3|122.5|121.1|117.8|116.3|113|118.7|112|106.9|106|101.5|108.7|105.4|94.3|97|102|110.5|105|132.5|132.3|130.3|134|135.5|141.5|148|148.5|150.9|143.6|137.1|133|147|134|129|133.5|129.4|125.2|130.5|127.5|127.5|154.3|142|149.9|148|147.5|147|131|127.3|118|116.2|112.2|135.3|132.5|131|117.5|124.3|129.5|142.5|155.8|161|141.8|147|143|134|129.6|141.7|143.8|135|135.5|130.6|138|140.5|145|143.5|141|140|136|133.5|122.7|126.1|127.3|119.9|115.5|123|112|119|120.7|115.2|119.5|119.5|111.2|108|110.3|97.45|101.2|104|101.2|95.65|91.6|87.4|90.05|87.55|86|83.8|82.3|74.1|73.1|76.4|72.5|75.9|75|78|75.3|74.4|74.5|73|78.5|72.7|73.9|72.9|66.1|72.1|65.5|76|76.1|76.9|74|73.1|74.4|70|75|71.3|63.8|71.7|68.1|63.7|71.5|72|70.5|69|66|66.1|61.4|63.5|67.3|64.6|62.2|56.9|56.5|50.5|54.6|52.2|||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|12.73|12.86|13.55|13.68|13.64|12.64|12.64|12.41|12.15|12.19|12.27|12.64|12.6|12.36|12.6|13.22|12.81|12.4|11.82|10.87|11.03|10.7|10.41|9.92|9.96|9.71|10.17|10.33|11.12||10.83|10.58|10.41|10.5|10.33|9.92|10.74|11.24|10.83|10.91|10.99|10.74|10.83|10|9.46|9.34|9.83|9.92|9.92|9.92|9.96|10.21|10.12|10.12|10|9.09|8.97|8.97|9.09|8.76|8.87|8.83|8.49|8.38|8.38|8.45|8.23|8.26|8.45|8.3|7.78|7.74|7.66|7.59|7.66|7.81|7.24|7.4|7.32|7.43|7.3|7.22|7.23|7.21|6.83|6.82|6.66|6.36|6.4|6.6|6.61|6.6|6.36|6.2|6.22|6.22|6.19|6.24|6.3|6.24|6.31|6.45|6.54|6.61|6.65|6.63|6.54|6.46|6.53|6.56|6.53|6.39|6.76|6.26|6.48|6.09|5.98|6.04|6.07|5.98|5.84|5.87|6.07|6.09|5.84|5.95|5.98|5.9|5.65|5.82|5.9|5.87|5.7|5.59|5.57|5.62|5.9|5.95|6.09|6.29|6.32|6.21|6.32|6.23|6.46|6.32|6.26|6.21|6.09|6.12|6.29|6.59|6.32|6.26|6.09|6.34|6.37|6.26|6.26|6.34|6.29|5.82|5.42|5.42|5.29|5.33|5.17|5.1|5.36|5.43|5.52|5.63|5.5|5.45|5.45|5.45|5.45|5.54|5.66|5.66|5.73|5.7|5.7|5.57|5.54|5.47|5.45|5.45|5.45|5.5|5.47|5.45|5.26|5.22|5.29|5.01|5.17|5.29|5.08|5.1|5.1|5.17|5.03|4.85|4.63|4.68|4.96|5.45|5.57|5.57|5.57|5.45|5.52|5.52|5.36|5.43|5.23|5.02|4.6|4.6|4.89|5.06|5.06|4.72|4.7|4.95|5.25|5.23|5.27|5.57|4.55|4.64|5.65|5.65|5.52|5.57|5.67|5.73|5.92|5.78|5.63|5.82|5.9|5.84|5.73|5.69|5.61|5.76|5.78|5.84|4.74|4.34
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|40|39.6|39.75|41.55|41.85|41.6|41.3|40.55|41.35|42.3|42.35|43.4|42.8|41.75|42.8|43.3|43.05|42.7|43|42.95|42.15|41.85|41.7|42.3|41.2|40.85|41|42.2|41.25|42.6|43.25|42.15|41.45|41.35|40.55|40.85|41|40.5|40.9|40.55|42.15|40.75|40.35|41.2|37.7|40.85|38.9|39.65|39.65|39.7|40.35|42.75|41.4|42.35|42.3|41.2|41.1|40.9|42.8|41.75|42.85|43|40.4|39.95||39.8|37.95|36.4|36.3|36.7|35|35.1|33.65|33.75|33.4|33|31.9|30.6|31.85|30.85|30|32|32.1|32.35|31.9|31.8|31.5|29.8|29.75|30.25|30.35|30.6|29.76|29.72|29.53|29|29.34|28.38|27.91|27.53|27.24|27.24|27.1|27.67|28.48|29.48|29.29|29.29|30.86|30.48|31.67|32.86|32.72|31.53|32.24|32.29|32.48|33.72|33.67||29.48|30.43|30.76|30.53|30.91|28.1|29.48|30.95|29|29.67|30.76|32.43|33.86|30.91|31.43|30.19|30.57|30.57|35.53|37.34|40.05|38.67||39.19|40.1|42.64|42.73|41.91|41.64|40.82|38.87|37.92|37.83|38.24|37.46|37.01|38.24|37.65|38.1|37.1|35.6|35.83|35.29|34.92|34.33|34.88|34.33|34.06|35.11|34.47||36.83|36.29|36.56|35.33|36.29|34.38|34.06|33.84|34.38|33.65|33.84|34.15|35.2|34.02|33.65|34.52|34.74|34.83|35.24|35.92|34.33|34.2|33.38|33.56||34.56|33.95|33.31|33.05|33.35|31.88|31.97|31.97|30.89|31.84|31.45|31.19|33.18|31.32|33.26|32.27|33.26|33.31|33.7|33.05|33.52|32.87|31.84|30.67||29.94|27.65|32.31|32.23|33.87|34.78|33.95|32.96|32.23|32.14|32.05|31.06|32.27|33.44|33.26|31.88|33.87|33.52|33.95|32.23|30.97|30.67|30.54|28.17|26.78|25.92|27.65|29.55|29.07|29.2|28.34
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|2.5818|2.5|2.51|2.54|2.4445|2.36|2.36|2.27|2.16|2.2|2.138|2.17|2.3|2.25|2.38|2.35|2.46|2.57|2.52|2.612|2.63|2.64|2.684|2.6235|2.58|2.58|2.46|2.59|2.62|2.64|2.61|2.52|2.644|2.7|2.67|2.45|2.39|2.61|2.74|2.7999|2.814|2.827|2.804|2.8|2.83|2.81|2.66|2.84|2.87|2.9|2.94|2.97|3.01|3.22|3.15|3.15|3.26|3.23|3.27|3.1|3.068|3.17|3.11|3.098|3.292|3.23|3.3|3.22|3.262|3.31|3.272|3.25|3.23|3.27|3.34|3.14|3.1|2.97|2.9|2.95|2.97|3.02|2.93|2.9|2.83|2.85|2.87|2.76|2.69|2.73|2.78|2.94|2.95|2.82|2.74|2.77|2.58|2.69|2.54|2.6|2.48|2.48|2.62|2.6|2.62|2.68|2.93|3.28|3.32|3.46|3.35|3.26|3.3|3.18|3.26|3.15|3.1|3.1|3.14|3.03|2.95|2.74|2.69|2.73|2.7|2.64|2.87|2.7|2.45|2.53|2.57|2.56|2.7|2.41|2.48|2.41|2.3|2.31|2.47|2.4|2.65|2.57|2.45|2.42|2.64|2.75|2.75|2.93|2.88|3|2.81|2.9|2.93|3|3.02|2.96|2.92|2.96|3.13|3.03|3|3.02|3.03|2.89|2.82|2.98|3|2.89|2.92|2.84|2.9|2.79|2.76|2.84|2.93|2.86|2.88|2.88|2.79|2.82|2.79|2.82|2.73|2.75|2.74|2.72|2.51|2.5|2.56|2.48|2.33|2.31|2.29|2.22|2.34|2.32|2.36|2.32|2.4|2.29|2.31|2.18|2.37|2.45|2.28|2.14|2.26|2.17|2.34|2.25|2.35|2.57|2.49|2.58|2.57|2.515|2.475|2.505|2.5|2.485|2.43|2.275|2.095|2.215|2.25|2.405|2.335|2.25|2.25|2.18|2.19|2.235|2.075|2.03|1.975|1.8|1.75|1.89|1.83|1.79|1.7|1.74|1.875|1.85|1.775|1.805|1.795|1.8|1.8|1.695|1.63|1.555
09358|103227|/equities/delta-electron|MSCI_EEM|179.34|184.32|182.33|183.82|183.32|184.32|179.34|172.37|180.83|168.88|167.88|164.89|163.4|155.43|165.89|169.38|166.39|160.91|165.39|164.89|165.39|158.42|153.44|157.42|151.44|143.47|144.47|148.95|149.45|146.96|147.46|147.46|144.47|135|134.01|136|135|128.03|137.49|134.5|142.48|139.49|146.46|144.47|147.46|136|134.5|133.01|140.98|143.47|141.48|146.46|144.47|145.46|141.48|134.5|131.02|130.02|127.03|120.56|120.06|111.59|111.09|113.58||107.6|105.61|105.61|106.61|103.12|105.11|106.11|104.12|105.61|107.11|103.62|105.11|100.63|106.61|104.12|99.63|100.63|100.13|111.59|113.08|112.59|113.58|111.09|101.63|100.13|101.13|104.61|98.64|98.24|97.74|93.36|93.75|90.57|85.88|89.07|82.2|82.2|82.4|87.88|93.56|95.15|84.79|89.97|88.67|84.29|86.18|89.67|86.78|83.99|79.21|80.11|78.81|79.61|78.71||79.61|77.61|73.73|71.74|70.44|64.16|64.06|63.67|66.75|70.34|71.14|71.14|73.83|69.84|70.44|68.95|72.23|76.82|78.31|78.71|85.68|79.81|70.44|82|95.25|101.63|109.1|101.13|107.6|104.61|99.63|108.1|104.61|114.08|111.09|115.08|121.55|130.52|127.53|131.52|124.54|130.02|118.07|124.04|118.07|123.05|131.52|123.05|125.04|120.06||134.01|136.5|138.49|139.98|141.98|137.99|135|137.49|139.98|136|132.01|129.52|130.52|126.04|125.54|129.52|128.03|130.52|129.52|125.54|121.55|122|118|116.5|110|109.5|110.5|108.5|108|119|107.5|104|104.5|96.6|100|100|98|101.5|98.5|104.5|101|102.5|101.5|99.4|100|100.5|97|96.7|93.5||95.6|91.4|97|94.6|98.1|97.5|100|98.6|94.2|93.9|88.7|88.6|88.8|89.5|88.2|91.8|96.5|90.9|91|90.1|89.3|93.8|93.5|91.8|88.5|81.5|90|87.4|85|79.8|
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09361|27101|/equities/financiero-banorte|MSCI_EEM|91.74|90.31|83.76|86.03|83.7|84.75|85.98|84.26|80.58|83.58|86.03|87.24|86.78|85.78|84.42|89.01|90.2|93.37|92.25|89.99|90.53|94.43|91.94|89.62|85|84.65|81.24|82.99|82.75|82.73|81.92|84.65|81.79|85.23|82.94|80.91|83.49|82.54|83.71|89.67|84.54|81.49|82.39|72.66|74.42|76.72|72.2|75.46|82.32|81.75|86.88|91.51|89.99|90.53|90.5|95.29|96.44|91.4|98.68|95.23|98.67|90.16|92.74|89.96|86.94|87.6|87.7|89.77|89.4|85.05|83.81|83.92|81.57|81.5|79.03|74.12|74.21|72.06|70.82|73.45|72.33|73.69|77.03|77.58|72.76|69.36|71.88|68.91|67.27|68.45|68.56|69.43|71.94|71.94|72.98|70.08|66.15|69.15|66.83|62.03|62.13|62.66|59.49|59.94|62.49|61.69|64.06|60.46|62.01|56.84|56.98|56.43|56.29|57.28|56.35|54.07|53.48|52.79|51.25|52.59|50.8|47.89|44.72|42.32|43.5|42.66|45.74|46.58|42.57|45.55|47.78|46.34|46.19|42.35|46.28|40.16|41.16|37.96|45.84|45.06|46.6|44.53|40|43.34|48.18|51.29|53.06|53.71|54.77|53.5|52.39|53.28|54.62|53.03|53.71|54.99|54.23|55.79|57.97|58.14|57.44|59.55|55.97|54.69|52.8|53.09|54|54.43|56.53|54.73|52.98|53.67|56.5|57.39|59.51|58.86|58.85|59.76|58.82|59.49|53.78|53.9|52.7|54.6|52.67|51.73|49.27|49.07|48.59|47.07|51.18|50.34|49.16|47.5|47.84|48.61|49.41|49.55|49.14|49.46|49.01|49.57|52.78|52.99|53.41|50.09|49.84|47.74|48.38|49.78|51.12|53.24|55.9|55.19|54.57|53.54|50.46|50.51|49.87|47.78|48.69|45.22|46.35|43.01|45.9|46.8|47.33|47.84|47.05|44.3|46.65|48.37|46.05|49.27|47.96|45.12|43.31|45.58|44.82|42.48|43.51|42.32|42.56|42.69|37.72|40.19|38.47|36.69|35.91|32.57|32.62|36.8
09362|103440|/equities/cathay-fin-hld|MSCI_EEM|42.52|40.57|41.19|41.9|42.86|42.1|42.33|41.33|42.24|42.52|42.57|43.9|43.62|42.86|43.48|44.67|44.71|45.24|46.38|44.95|44.29|44.1|43.81|44.29|43.24|41.48|40.95|41.76|40.63|40.94|40.72|38.8|38|37.6|37.64|38.26|37.82|36.35|37.11|36.79|39.02|38.04|38.13|38.52|35.64|36.26|36.04|35.06|34.35|34.57|35.37|35.99|35.55|35.95|34.22|34.13|34.22|35.59|36.3|35.77|35.37|37.1|33.73|33.33||31.29|29.21|28.37|28.28|28.24|27.93|27.93|27.39|27.66|27.79|27.44|26.51|25.49|26.46|26.51|26.11|27.66|28.15|29.08|27.93|28.32|27.35|25.4|25.35|26.29|26.2|26.2|24.74|24.74|24.61|24.19|24.82|24.7|24.48|24.82|24.15|24.23|24.23|24.27|25.24|26.72|26.13|26.13|26.98|27.02|28.37|29.21|29.17|27.86|28.62|28.71|29.21|30.35|29.51||27.14|27.44|27.27|27.61|28.12|25.16|26.38|27.1|25.84|26.51|27.69|28.62|30.39|28.07|28.66|29.13|29.72|28.66|30.56|31.24|32.38|30.39|29.85|32.72|33.01||37.91|36.83|36.59|36.79|35.26|36.26|37.5|38.74|37.17|37.62|38.66|38.41|39.57|39.15|37.91|39.36|39.9|37.62|36.34|39.52|40.19|39.24|40.73|39.94||44.7|43.87|45.44|42.88|42.79|39.61|38.41|38.86|38.95|38.16|38.45|39.36|40.27|38.78|38.49|39.11|40.19|39.52|40.35|40.31|38.9|38.61|38.57|40.48|41.06||39.73|39.89|41.23|39.65|37.84|38.67|37.6|35.87|36.22|37.01|36.74|40.2|39.14|39.81|40.05|42.41|43.36|42.18|41.86|42.73|42.18|42.18|40.76||40.2|39.06|42.73|44.78|46.51|47.62|47.06|45.72|44.86|45.01|46.2|44.15|45.33|46.98|46.43|45.09|47.54|48.88|47.69|43.04|41.78|42.73|42.18|38.67|36.85|35.99|38.83|39.18|39.73|40.13|40.44
09363|103009|/equities/nan-ya-plastic|MSCI_EEM|65.9|66|65.6|67|66|64.4|64.8|63.7|62.5|64.4|64.9|64.7|64.5|63.3|66.1|67.1|66|66.9|67.3|69.5|68|69.5|66.5|64.8|63.6|64.3|63.1|66|66.2|65.8|65.6|65.8|63.3|63.5|61.5|60.3|58.6|56.7|59|59.3|63.27|63.86|65.35|61.39|58.71|62.57|56.93|57.92|58.91|60.59|61.88|63.96|61.49|59.11|59.01|53.07|52.28|52.28|53.07|51.19|51.98|55.74|56.93|58.61||58.22|59.01|57.52|58.81|58.71|59.41|55.45|53.96|54.85|51.39|50.89|48.66|46.83|50.79|52.28|50.4|55.15|55.05|57.23|58.22|58.12|56.93|53.47|55.74|57.13|57.92|60.49|56.44|54.55|54.85|50.99|55.84|52.87|54.46|57.03|50.89|50.99|54.36|56.63|57.33|60.2|60.1|59.21|60.69|60.79|66.04|66.53|68.42|68.91|70.59|71.09|67.82|62.97|62.18||62.48|62.38|60.99|59.5|58.22|54.95|56.53|55.54|55.15|60.49|66.04|65.35|67.33|67.62|66.83|68.61|65.64|64.16|66.34|66.53|68.71|66.83|64.36|64.06|68.32|78.91|80.79|78.61|79.31|76.24|72.77|78.22|79.8|79.9|80.99|81.19|82.18|83.07|86.93|87.33|85.45|87.13|86.14|82.77|84.06|80.2|84.46|84.85|86.34|78.91||79.7|76.63|72.18|70.59|71.98|70.69|70.69|70.1|69.01|68.02|69.5|70.69|71.88|67.52|67.52|66.73|65.15|67.82|67.23|66.53|64.26|62.08|60.89|59.9|59.5|58.32|55.84|57.23|58.12|55.74|50.49|51.39|54.26|51.88|51.39|51.49|56.34|61.78|60.99|65.54|63.17|66.34|66.24|64.46|63.17|64.46|64.16|64.16|62.87||59.5|58.02|59.41|63.66|63.47|62.97|57.72|56.93|55.25|55.45|55.64|53.56|55.84|55.74|53.86|51.88|53.66|55.74|53.96|50.99|49.06|50.49|47.92|44.36|45|44.41|48.32|42.62|41.83|42.23|
09364|968966|/equities/beigene|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|127.56|121.31|119.22|124.08|120.6|118.34|121.64|117.15|109.99|111.84|113.49|118.06|119.91|121.13|121.18|121.76|123.34|126.17|123.63|127.48|124.32|122.43|121.16|125.94|119.09|122.67|118.73|122.38|121.61|120.03|125.13|129.04|129.08|133.01|131.33|130.39|126.48|126.73|126.13|134.05|132.21|127.09|126.81|131.39|134.3|134.31|122.47|128.24|132.31|139.28|134.48|142.62|139.55|142.19|138.56|149.37|151.11|143.24|138.97|132.95|139.19|139.06|139.94|145.06|140.44|139.13|139.95|138.45|135.11|134.25|129.38|130.64|128.82|126.01|128.13|126.66|126.85|122.16|116.9|118.18|119.22|123.29|119.89|121.92|118.56|118.1|116.25|112.21|111.19|109.91|112.85|115.21|114.65|118.27|115.9|116.36|120.56|119.03|116.25|115.55|109.93|110.27|110.96|108.55|111.87|107.24|107.44|107.64|108.81|107.08|105.33|97.94|95|94.89|96.4|95.36|94.54|93.3|92.65|90.09|90.06|92.01|94.1|97.02|96.21|92.22|92.71|90.44|87.05|89.53|90.99|88.64|89.75|92.34|91.21|88.91|90.16|85.02|87.44|81.37|84.31|81.62|83.13|80.7|79.36|84.81|78.65|79.88|79.04|79.93|74.69|72.87|74.6|73.34|71.96|71.87|72.46|72.17|72.45|73.36|71.46|71.36|70.52|70.61|67|68.49|68.58|67.7|68.27|64.51|64.45|64.32|65.44|68.73|67.91|69.32|68.79|69.57|69.7|70.75|70.71|68.36|68.16|67.53|67.98|66.29|67.42|63.3|64.16|64.4|66.06|65.02|66.45|64.65|63.76|61.25|63.23|61.81|58.29|58.59|57.99|57.27|58.17|59.03|58.15|56.33|54.71|54.11|55.7|54.38|58.39|58.53|56.98|59.3|59.03|58.48|58.42|57.97|57.61|54.86|53.62|53.33|53.89|55.36|55.26|55.87|63.1|62.65|63.07|59.77|62.77|61.99|58.01|57.07|56.82|57.12|55.99|58.69|60.31|58.98|62.53|49.33|48.37|49.39|48.81|50.74|49.86|48.99|51.83|51.01|46.47|44.21
09366|103449|/equities/chinatrust-fhc|MSCI_EEM|15.2|14.95|15.28|15.98|15.86|15.65|15.86|15.61|15.82|16.31|16.15|16.48|16.31|16.15|16.52|16.77|16.56|16.4|16.6|16.52|16.27|16.07|15.94|15.98|15.69|15.61|15.61|15.9|16.27|16.27|16.6|16.4|16.27|16.15|16.11|16.02|15.57|15.32|15.36|14.63|15.32|15.25|14.74|14.78|13.97|14.32|14.09|14.51|14.09|14.78|14.24|14.32|14.05|14.01|13.66|13.62|14.01|14.17|13.7|13.59|13.7|14.05|13.62|13.66||13.7|12.98|12.6|12.64|12.56|12.68|13.02|13.13|13.44|13.17|12.79|12.37|11.77|12.07|12.37|12.07|12.75|12.75|13.4|13.44|13.51|12.98|12.38|12.49|12.56|12.25|12.66|12.35|12.21|12.35|12.28|12.18|11.86|11.9|11.86|11.62|11.3|11.23|11.72|12.87|13.22|12.59|12.56|12.7|12.56|12.94|13.68|13.29|13.43|13.71|13.78|13.71|14.16|14.37||12.24|13.13|13.06|13.03|13.2|12.1|12.55|12.48|11.24|11.75|12.3|13.13|13.58|12.68|12.96|13.03|12.55|11.44|13.03|14.34|15.3|14.69|14.47|14.92|15.37|18.06|18.23|18.27|18.09|17.85|16.56|17.05|17.36|17.92|17.08|17.15|17.36|18.27|18.23|17.05|16.56|17.22|17.15|17.22|16.42|16.98|16.67|16.11|16.6|15.11||17.22|16.36|16.25|14.58|14.86|14.03|14.13|13.68|13.47|12.95|13.2|13.51|13.79|13.26|13.89|14.13|13.86|13.72|13.89|13.61|13.09||12.34|12.53|13.18|12.86|12.53|12.73|12.99|12.21|12.04|11.78|11.42|11.16|10.61|10.67|11.4|12.35|11.89|12.56|12.56|12.81|13.02|12.88|12.7|12.88|12.84|13.02|12.28||11.85|11.11|12.35|13.16|13.97|14.46|14.08|13.79|13.34|13.76|14.23|13.46|14.52|14.89|14.78|14.63|15.62|16.46|16.13|15.66|15.55|15.73|14.93||13.33|12.76|14.36|14.32|14.72|15.5|15.21
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|94.8|94.4|93.7|94.5|93.7|93.4|93.4|93|92.2|92.4|92|91.7|91.2|90.4|91.9|91.7|92|91.9|92.8|93.4|92.6|92.3|91.9|92.8|91.5|91.9|93|93.3|92.3|93.4|92.8|94|93.9|94.9|94.4|94.4|94.6|93.2|94|93.5|95|95.6|95.5|100|99.2|102|95|94.6|95|95.5|96.5|97.5|96|95.2|94.1|93.6|93.2|93.1|92.8|92|93|92.3|92.4|93||93.9|93.8|94.4|94.7|94.2|93.9|94.5|93|93.7|94.2|93.9|92.9|92.6|92.5|91.7|91.5|92|92.8|93|93.9|93|92|90.5|90.5|90.1|90|89.9|89.5|88.1|89.6|93.8|95.2|94|91.3|90.1|90.2|90|91.2|90.3|90|91.5|91.3|87.6|90.6|90.7|90.9|91.3|90.5|91.3|92.7|90.1|94.6|94.6|95.7||95.9|99|99.9|100|100.5|100.5|101|101|99.5|102|100.5|99.8|99.6|99.7|98.5|100|101.5|97.7|100.5|100|99.5|101|98|95.9|98.1|100|99.6|105.5|103.5|101|98.2|99|96.8|96.1|93.2|92.7|92.5|91.3|91.1|92|90.9|91.6|91.4|89|87.4|88.3|89|88.1|87.7|86.7||89.2||||90.09|90.94|90.58|89.36|89.73|88.88|91.43|90.21|89.6|87.05|86.56|86.32|87.29|85.11|84.25|83.65|82.43|81.46|78.66|78.91|77.81|83.89|82.55|81.94|80.12|80.24|79.03|76.96|77.69|76.35|75.14|74.53|75.14|74.89|73.92|74.77|74.77|75.26|75.01|75.14|74.29|74.77|74.41|73.8|72.7||72.1||||76.88|76.49|78.33|78.46|76.75|76.35|76.35|75.56|75.96|75.96|75.56|75.83|75.7|76.22|75.96|75.17|75.3|75.04|74.64|74.64|74.77|73.85|74.38||78.75|76.95|76.95
09368|103008|/equities/formosa-plasti|MSCI_EEM|77.8|77.8|75.7|77.8|77.5|77.1|76|73|73.5|76.3|77|77|77|75.4|78|80.1|78.7|78.8|79.5|79.2|77.6|79.1|77.1|77.8|75.1|75.8|75.9|79|79|79.2|77.5|79|77.5|76.6|76.1|76|74.6|72.5|73.6|73.4|77.8|75.5|74.3|72.12|68.17|69.71|65.19|65.87|67.21|66.83|67.31|70.77|71.15|68.08|69.42|65.77|67.31|68.37|69.13|68.75|71.63|72.69|73.85|75.1||76.92|77.02|75.77|77.12|77.88|77.21|75.58|72.69|75.48|73.17|73.56|69.62|65.96|72.98|73.94|75.19|76.25|76.92|78.08|80.58|80.48|81.73|78.37|77.6|79.04|79.52|80.77|79.23|77.79|77.31|72.12|77.31|76.73|74.33|75.77|71.44|74.13|75.58|74.62|75.29|80.1|81.15|80.96|83.08|81.15|83.56|84.33|86.54|86.83|87.5|87.79|86.15|82.98|84.13||81.44|80.77|78.75|77.69|81.83|79.71|81.73|79.23|75.29|77.21|83.08|84.71|85.87|82.21|80.29|82.88|78.56|74.33|79.81|81.25|88.37|86.63|80.19|81.44|86.06|104.33|106.73|105.29|105.77|101.92|92.79|104.33|104.81|110.58|108.65|110.1|109.62|107.21|112.5|108.17|100|100.48|100|96.63|95.19|89.23|93.75|95.67|99.04|97.12||95.48|93.17|90.38|88.27|93.75|92.6|93.56|89.42|90.19|87.21|87.12|86.15|89.33|84.42|81.25|78.85|74.52|74.04|73.56|72.02|69.71|69.13|67.02|67.79|67.69|66.15|64.33|66.35|65.96|69.52|63.85|63.65|65.1|62.4|61.73|61.73|62.02|65.29|63.94|67.31|66.06|67.79|67.02|68.46|68.08|68.27|67.21|67.31|66.54||63.37|63.46|64.04|64.23|67.79|67.88|64.71|63.65|62.98|63.17|62.98|61.06|62.6|63.56|60.87|60.77|62.12|63.46|64.42|62.12|61.54|64.04|61.35|57.69|58.17|57.02|60.1|56.63|54.23|53.85|52.5
09369|103176|/equities/china-steel|MSCI_EEM|24.9|24.9|24.85|25.29|25.29|25.29|25.2|24.66|24.8|25.25|25.2|25.34|25.54|25.15|25.54|26.27|25.98|25.49|25.83|26.37|25.59|25.29|24.66|24.95|24.51|24.51|24.9|25.2|25.1|25.49|25.34|25.49|25.49|25.29|25.2|25.25|24.8|24.71|24.71|24.22|24.9|24.66|24.95|24.41|22.96|23.83|22.52|23.54|24.07|24.7|25.09|25.43|25.19|25|25.33|24.61|24.85|25.33|25.29|25.72|26.35|26.65|26.84|27.08||26.79|26.94|26.6|27.18|27.28|27.18|26.55|25.48|25.72|25.53|25.82|24.8|24.07|24.66|24.75|24.41|25.29|25.19|25.33|25.97|25.92|25.67|24.12|24.9|25.33|25.77|26.01|25.38|25.24|26.01|26.2|26.83|26.78|26.54|27.11|26.78|26.49|26.68|26.78|27.11|27.93|27.73|27.45|27.78|27.88|28.83|28.74|28.69|28.79|29.12|28.83|28.59|28.4|28.36||27.69|27.69|27.73|27.54|27.64|26.97|27.21|27.69|27.93|26.78|27.83|28.26|28.64|28.02|28.31|28.64|28.59|28.02|28.98|28.93|29.17|27.97|27.78|28.02|27.93|28.79||32.06|31.92|31.7|30.97|30.79|31.06|31.19|30.97|31.97|32.01|31.88|32.24|31.97|31.74|32.06|31.92|31.56|31.42|30.42|30.97|30.51|30.65|30.47||30.79|30.15|30.42|30.01|30.51|29.87|29.51|29.19|28.69|28.46|28.96|29.01|28.96|28.28|28.14|28.55|29.24|29.33|29.33|29.15|28.92|27.82|27.69|27.92|28.14|28.19||28.04|26.63|26.85|26.19|26.8|26.89|26.45|26.67|26.76|26.67|27.95|27.82|29.54|29.18|30.77|30.07|29.45|28.79|29.27|29.1|29.18|28.39||28.88|27.95|28.66|29.05|30.64|30.73|29.1|28.04|27.6|27.38|26.58|27.03|27.74|26.8|26.26|26.35|27.07|27.43|27.43|26.89|26.89|27.79|27.7|27.03|26.76|26.17|28.51|28.33|28.51||25.18
09370|27109|/equities/gmexico|MSCI_EEM|40.76|39.32|38.79|41.16|41.38|40.84|40.45|39.09|37.44|40.3|40.73|41.82|44|43.67|43.29|41.65|43.33|43.28|42.34|43.18|43.34|40.25|39.71|38.85|38.99|39.2|39.94|41.7|41.55|41.12|41.93|39.95|40.52|42.2|39.99|38.55|38.2|42.03|43.98|42.32|41.26|39.2|39.61|38.52|38.49|37.48|35.52|37.06|39.96|42.31|39.44|41.26|42.32|43.7|42.52|41.94|49.12|48.16|49.89|49.27|51.55|50.59|50.93|49.66|49.45|49.31|48.96|49.73|48.93|47.54|48.82|46.79|46.85|45.25|45.64|42.08|41.96|40.4|40.78|42.29|42.02|41.74|41.69|42.99|42.48|41.53|43.37|41.6|39.12|41.12|40.8|40.27|39|38.63|37.25|38.55|38.68|39.59|39|36.68|36.68|36.83|36.94|36.66|39.78|40.71|39.85|40.8|40.01|39.98|40.36|39.97|41.1|40.52|40.54|39.99|40.24|42.22|42.45|41.18|39.73|38.89|36.79|36.47|38.04|36.2|38.43|36.73|33.8|36.29||37.593|38.122|34.95|35.14|32.137|32.786|32.895|38.611|38.441|40.516|39.06|37.863|38.8|39.289|43.119|42.69|42.6|40.137|39.06|37.254|36.875|38.152|40.995|41.543|39.259|37.653|37.633|39.758|39.249|39.828|43.329|44.755|44.456|42.261|42.212|45.533|45.303|46.909|46.75|49.014|46.989|47.169|48.256|49.393|50.46|48.216|47.877|47.807|43.947|42.64|42.989|41.703|42.122|40.506|40.167|41.573|40.835|38.431|36.436|35.02|34.8|34.8|33.743|34.232|33.075|33.903|33.564|33.534|31.359|32.177|30.133|32.486|32.616|31.758|28.995|30.631|28.168|30.95|29.704|32.267|34.382|35.369|35.229|33.025|32.606|31.728|31.429|31.858|30.432|31.509|29.484|26.761|26.442|27.938|30.581|31.499|29.933|30.212|28.985|29.943|29.923|30.651|30.312|29.644|27.938|26.173|28.357|29.015|26.642|23.919|24.697|23.051|22.811|22.183|20.348|19.201||20.165|18.402|16|15.094
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|4455|4211|4126|4328|4310|4325|4230|3850|3623|3839|3989|4230|4210|4270|4240|4350|4418|4387|4199|4059|4100|4195|4255|4489|4385|4499|4515|4520|4500|4385|4360|4235|4356|4285|4331|4185|4239|4340|4339|4491|4400|4538|4200|5045|4832|4755|4461|4945|5050|4900|5125|4900|4864|4780|4562|4540|4560|4370|4285|4450|4650|4841|4720|4720|4760|4671|4635|4590|4670|4313|4300|4150|4149|4128|4010|4080|3930|4116|4061|4150|4051|4030|4262|4150|3895|3866|4088|3882|3579|3572|3680|3735|3585|3517|3461|3465|3540|3570|3535|3540|3400|3375|3520|3429|3720|3755|3810|3470|3375|3750|3829|3901|3912|3824|4035|4040|3945|3975|4110|4125|3816|3379|2960|3218|3340|3253|3051|3305|2860|3030|3075|3226|3541|3440|3489|3154|3248|2798|3740|3740|4001|4120|3860|4200|4690|5450|5585|5500|5700|6020|5620|5801|5840|5975|6040|5920|6250|6340|6320|6239|6240|6321|5745|5684|5370|5477|5575|5740|5749|5700|5881|5659|5750|5370|5290|5020|5181|5250|5252|5250|4970|5405|5294|5800|5800|5864|5755|5400|5258|5040|4926|4855|4899|4500|4990|4957|5278|5235|5031|5140|5150|4790|4820|5100|5000|4840|5775|5930|6338|5850|7180|7050|6952|7168|7179|7220|6675|6349|6010|5450|5660|5330|5170|5848|5825|6060|5737|5456|5380|5260|5450|5660|5316|5422|5630|5350|5330|5639|5620|5285|5200|5265|5370|4980|4800|4870|4550|4614|4498|3999|3655|3418
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|509|515|522|534|528|528|522|489|462|462|462|467|456|451|440|440|484|478|484|484|484|478|490|490|478|490|496|496|484|699|478|471|490|490|484|447|429|441|441|441|435|435|429|411|405|399|405|405|435|443|449|449|449|455|449|424|408|424|418|418|418|418|424|424|418|429|434|434|483|477|472|472|477|455|455|460|460|443|432|426|426|432|438|438|438|409|386|386|392|398|392|386|392|392|403|409|415|421|403|392|421|426|415|392|403|421|415|426|432|438|443|453|463|453|431|431|442|447|453|463|458|498|509|521|509|515|521|527|527|521|637|527|515|515|521|521|521|527|538|521|509|521|515|532|538|515|532|567|573|579|590|579|590|590|590|590|602|602|625|637|625|614|614|625||632|568|622|622|643|665|675|675|719|707|684|696|696|684|684|696|778|707|719|707|696|719|719|684|660|684|696|648|648|648|637|625|613|613|566|560|566|584|578|584|584|601|613|601|613|613|625|648|672|672|696|672||688|644|644|633|600|590|590|590|684|660|709|684|648|624|660|624|684|709|709|781|769|793|793|781|781|793|757|793|733|745|769|745|684|672
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|2350|2300|2365|2325|2315|2275|2215|2160|2280|2295|2325|2400|2250|2295|2275|2210|2225|2145|2125|2125|2100|2075|2000|2175|2150|2175|2275|2300|2175|2350|2325|2250|2175|2325|2200|1990||2155|2276||2406|2336|2336|2376|2205|2256|1995|2115|2205|2215|2466|2396|2376|2266|2256|2346|2236|2145|2205|2115|2065|2155|2175|1975|1995|1935|1935|1965|1965|1814|1825|1814|1835|1774|1845|1804|1845|1895|1885|1915|1935|1935|1935|1905|1895|1885|1935|1935|1865|1905|1965|1845|1794|1865|1804|1734|1644|1634|1554|1584|1474|1524|1454|1584|1644|1674|1704|1564|1524|1514|1403|1393|1353|1393|1434|1383|1393|1353|1383|1403|1383|1393|1393|1413|1434|1434|1444|1474|1464|1504|1484|1524|1494|1454|1424|1454|1524|1444|1474|1524||1454|1484|1464|1514|1474|1484|1434|1444|1444|1454|1373|1494|1534|1544|1534|1544|1514|1544|1554|1454|1403|1464|1434|1343|1464|1464|1494|1494|1524|1554|1554|1514|1504|1474|1594|1584|1574|1574|1624|1604|1664|1654|1574|1825|1804|1814|1825|1885|1784|1855|1804|1814|1754|1764|1704|1684|1694|1634|1624|1564|1534|1594|1614|1574|1584|1524|1494|1534|1524|1574|1614|1604|1624|1634|1644|1654|1684|1664|1664|1724|1744|1794|1875|1865|1905|1875|1895|1925|2025|1965|1855|1754|1804|1754|1744|1684|1734|1744|1714|1714|1734|1684|1694|1684|1734|1694|1744|1764|1794|1714|1604
09375|50014|/equities/enn-energy|MSCI_EEM|50|54.25|55.3|56.95|58.3|54.9|52.6|50.2|50.1|51.45|54.9|52.85|51.25|50.75|50.35|53.35|55.35|53.1|57.1|57.45|54.5|51.85|51.7|54.6|49.15|45.05|43.2|45.3|45.65|46.1|45.5|44.9|43.65|44.05|40.8|39.25|38.5|39.05|38.95|41.4|42.2|43|43.3|44.4|43.25|41.35|40.9|43.35|42.9|43.75|42.7|44.3|43.95|45.75|43.4|42.75|43.9|41.95|43|43.25|41.7|40.4|39.55|37.55|38.4|39.45|38.35|38.4|34.95|34|33.05|33.7|33.5|33.15|33.75|34.9|34.65|33.55|32.9|32.5|32|31.6|32.25|31.75|32.65|31.6|32|32.25|30.6|29.65|29.65|29.65|28.8|28.6|27.75|27.7|28.7|27.1|27.05|29.15|28.9|29.4|26.9|27.1|28.5|27|26.4|27.2|27.25|28.1|26.8|27.55|27.1|26.35|26.7|26.85|25.3|26.7|24.5|23.4|22.55|23.2|24.35|24.9|25|23.35|27.1|27.3|26.15|27|27.8|27.35|27.55|27.25|27.25|26.2|25.5|24.85|28.25|28.85|28.55|25.8|25.9|25.55|27.9|26.3|27.35|27.95|27.65|26.4|25.05|26.2|26.9|27.05|27|28.55|27.85|26.95|26.6|27.7|27|24.7|24.45|26.15|24.3|24.4|24.8|23.75|24.2|22.9|24.2|23.7|24.95|25.7|24.8|23.3|23.35|23.95|24|24.95|24.45|23.3|24.9|24.8|23.3|23.6|23.3|23.7|22.3|22.8|23.75|21.65|20.85|19.62|18|18.62|18.98|18.38|18.38|18|18.42|17.74|17.24|17.82|16.22|16.4|20.85|22.55|24.15|22.2|23.85|24.1|23|22.7|21.3|20|18.84|18.8|18.42|18.64|18.3|18.52|17.12|18.46|19.9|20.7|21.85|20|19.64|18.62|18.92|19.96|18.24|18.4|18.66|18.26|16.72|17.38|17.74|15.3|15.42|15.04|15.4|13.66|12.4|12.38|11.58|12|13|12.84|13.2|13
09376|103729|/equities/silergy|MSCI_EEM|207.79|211.54|219.89|236.16|229.9|245.34|237.83|234.91|232.82|248.68|193.6|190.68|196.94|188.18|179.41|182.75|179.41|192.77|184|185.25|190.26|200.28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09377|103444|/equities/mega-fhc|MSCI_EEM|21.74|21.5|21.37|22.06|22.06|21.64|21.6|21.04|21.41|22.38|22.38|22.43|22.24|22.52|22.61|22.85|22.85|22.75|23.12|23.03|22.66|23.35|22.48|22.98|22.2|22.01|22.38|23.08|22.72|22.95|22.9|22.67|22.44|21.99|21.39|21.3|20.85|20.94|21.17|22.76|23.4|22.81|22.76|22.67|21.26|20.76|20.8|20.62|20.94|21.99|21.49|22.08|21.35|21.35|20.89|21.07|21.35|22.03|22.03|21.85|23.04|23.17|22.76|22.72||23.17|22.03|21.17|21.17|21.3|20.94|20.62|20.48|20.98|20.89|20.76|19.98|18.98|19.34|19.71|19.25|20.07|20.03|20.71|20.62|20.62|21.3|20.3|20.57|21.03|20.89|21.3|21.57|21.03|20.81|20.9|20.54|19.64|19.15|19.15|18.7|18.16|17.84|18.7|19.24|20.18|20.27|19.37|19.24|18.97|18.74|19.73|19.42|19.1|19.42|19.68|19.33|20.63|21.3||18.27|19.66|19.61|19.42|19.61|18.7|19.57|19.95|18.51|18.94|19.85|21.78|22.59|21.01|20.86|20.77|20.53|19.32|22.06|22.98|24.85||23.23|24.08|25.07|26.16|25.4|24.93|24.65|24.46|22.67|23|23.19|23.14|22.86|22.95|23.05|23.28|23.56|22.95|21.21|22.1|21.68|21.3|20.08|21.02|20.69|20.22|21.68|20.64||22.24|20.97|20.93|20.45|21.16|20.6|20.12|20.36|19.94|19.23|19.09|19.65|20.41|20.03|19.37|20.36|20.41|19.84|19.98|19.61|18.66|18.71|18.29|18.29|18.34|19.1|18.25|18.15|18.2|17.53|17.15|16.82|16.72|16.24|15.77|16.01|16.01|16.91|16.53|17.53|17.2|17.82|17.86|17.72|17.25|17.34|17.2|17.2|16.91||16.48|16.05|16.48|17.2|17.72|18.06|17.63|17.44|17.15|17.44|17.39|17.15|17.96|18.72|18.53|17.63|18.67|19.2|19.48|19.29|18.53|19.58|18.58|16.67|15.91|15.39|16.86|16.91|16.29|16.34|15.67
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|9.08|11.78|11.75|13.3|13.53|12.82|12.57|11.68|10.7|10.92|11.8|11.77|12.6|11.27|12.2|11.72|11.68|12.97|14.4|14.27|13.73|14.93|15.47|15.78|15.2|15.08|14.87|15.08|15.02|15.82|15.4|14.73|14.12|14.17|13.9|13.65|13.17|13.18|13|12.97|11.83|12.02|11.47|12.2|11.42|11.15|10.83|11.07|11.67|12.38|12.02|12.05|11.92|11.6|11.23|9.7|9.5|8.42|8.77|9.37|9.67|10.37|10.33|10.22|10.47|10.33|10.3|9.97|9.6|9.1|8.45|8|7.78|8.22|8.03|8.45|8.3|7.65|7.82|7.73|6.97|6.95|7.32|7|6.82|6.75|6.37|5.98|5.84|5.62|5.59|5.95|5.74|5.67|5.2|5.02|5.01|5.13|5.09|5.47|5.33|5.31|4.87|4.83|5.16|5.51|5.43|5.53|5.2|4.95|5.03|4.93|5.26|5.11|5.21|4.73|4.83|4.62|4.55|4.54|4.46|4.23|3.66|3.78|3.97|3.73|3.53|3.8|3.37|3.57|3.86|4|3.5|3.05|3.32|3.24|3.01|3.17|3.67|3.71|3.77|3.35|3.71|3.35|3.7|3.92|3.89|4.33|4.33|4.27|4.07|3.62|3.47|3.84|3.8|4.47|4.37|4.29|4.64|4.96|4.69|4.63|4.49|4.55|3.9|4.05|4.17|3.78|4.16|3.91|4.25||3.61|3.74|2.95|3.2|3.03|3.13|3.37|3.67|3.84|3.55|3.51|3.37|3.25|3.13|2.69|2.76|2.8|2.43|7.08|7.28|6.79|6.72|6.35|5.98|6.06|6.19|6.06|5.78|6.06|5.25|5.74|5.29|5.05|5.26|5.12|4.51|5.22|5.2|5.73|5.62|5.88|6.62|6.64|6.29|6|5.31|5.22|4.68|4.54|4.65|4.51|4.24|4.08|4.19|3.68|3.87|3.8|3.38|3.65|3.64|3.49|3.52|3.68|3.65|3.53|3.3|2.91|2.82|2.71|2.8|2.87|2.87|3|2.82|2.96|2.91|3.1|3.53|3.16|2.94
09379|941318|/equities/emirates-telec|MSCI_EEM|10.27|10.36|10.41|10.45|10.5|10.64|10.82|10.73|10.82|11.09|11.18|10.77|10.77|10.68|10.68|10.91|10.73|10.82|10.68|10.64|10.64|10.45|10.55|10.45|10.55|10.45|10.68|10.55|10.64||10.55|10.59|10.59|10.55|10.59|10.41|10.5|10.77|10.68|10.73|10.68|10.91|10.68|10.41|10.18|10.23|10.45|10.55|10.77|10.82|10.64|10.86|10.82|9.91|9.86|9.01|8.9|8.83|8.86|9.27|9.23|9.23|9.27|9.27|8.85|8.81|8.78|8.64|8.54|8.34|8.26|8.22|8.23|8.25|9.03|9.05|9.04|9.18|8.9|8.85|8.85|8.85|8.87|8.91|8.73|8.77|8.78|8.65|8.64|8.64|8.48|8.26|8.46|8.38|8.31|8.38|8.43|8.35|8.93|8.4|8.02|7.98|8.02|7.98|7.88|7.86|7.95|7.87|7.82|8.03|8.08|8.43|8.45|8.43|8.57|8.69|8.46|8.59|8.64|8.36|8.16|8.27|8.38|8.3|8.21|8.61|8.7|8.93|8.87|9.08|9.08|9.07|9.07|9.08|9.27|9.32|9.41|9.41|9.36|9.36|9.36|9.27|9.27|9.36|9.55|9.36|9.77|9.95|9.91|10.09|10.09|9.95|9.73|9.41|9.32|9.36|9.36|9.41|9.41|9.41|9.45|9.27|9.55|10|9.95|10.27|9.77|9.91|10|10.09|9.55|9.5|9.73|9.77|9.73|9.82|9.82|9.86|9.95|10|10.05|9.95|10|9.95|10.5|10.64|10.23|9.77|9.77|9.55|9.41|9.18|9.09|9.14|9.09|9.14|9.14|9.18|9.41|9.41|9.5|9.36|9.41|9.32|9.45|9.55|9.55|9.86|9.82|9.77|9.64|9.68|9.77|9.64|9.86|10.45|10.17|10.29|9.96|9.79|9.92|9.26|9.17|9.09|9.05|9.17|9.17|9.09|8.88|9.09|8.72|8.55|9.34|9.42|9.59|9.55|9.63|10.12|10.41|10.12|10.08|9.92|9.79|10.12|8.97|8.6|8.55|8.6|8.47|8.43|8.68|8.64
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09381|1081842|/equities/ase-industrial|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09382|103663|/equities/chailease|MSCI_EEM|61.62|61.79|62.05|63.93|64.27|63.59|61.96|61.27|61.7|61.62|63.85|65.05|63.59|63.16|64.02|65.82|67.7|65.05|66.5|68.04|69.16|70.7|68.13|67.44|62.13|61.79|60.59|61.36|61.27|62.56|61.79|60.93|60.25|62.05|61.53|58.19|52.19|52.28|53.76|53.37|55.86|58.27|55.78|55.39|52.2|55.16|56.02|64.51|65.05|70.43|69.57|73.27|76.13|72.55|71.12|66.75|64.92|65.88|65.88|63.49|66.35|68.74|67.39|65.32||61.75|62.54|61.11|54.12|55.39|51.65|52.92|51.65|54.35|49.19|46.96|46.73|45.06|43.55|41.96|40.69|41.56|40.85|43.71|43.94|40.13|40.21|40.37|40.13|39.18|37.98|37.51|38.94|39.42|37.63|36.24|34.97|34.49|34.77|33.69|34.61|35.2|36.55|34.25|34.77|35.52|33.49|32.54|34.29|32.42|33.61|34.37|34.57|32.98|33.61|28.73|29.48|29.68|29.01||27.81|24.87|22.85|21.85|21.38|19.47|22.25|22.65|22.65|23.84|22.81|21.92|22.04|21.46|22.09|22.41|22.73|23.6|23.84|24.71|25.35|24|25.79|26.22|27.18|30.83|28.17|23.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|42.5|43.5|43.75|44.5|44|44.5|42.75|43.25|42.25|40.5|39.25|38.25|38.5|39.75|39.25|40|39.5|39.75|40|42|44.25|43|41.5|40.75|41|41.25|40.5|38.75|39|39|38.75|37|36|39.75|34|33.5|32.75|34.5|38.25|35.75|34|37.5|37.5|37.5|36.75|39|36.25|40.25|41.25|43|43.25|43|41|41.5|43.75|46.25|46|45|46.25|45|45.75|47.25|47.75|47.75|48.5|47|47.5|49|46.25|45|44.75|46|45.25|43.75|41|39.5|40|40.5|40.25|40.75|40|38.75|39.25|38|35.5|34|35|34.75|34.5|34|33.75|33|35.25|33.25|36.25|35.75|35.25|35.5|34.75|36|34|33.5|35.25|35.25|37|37.25|37.25|34.75|33.12|33.5|32.75|32|32.5|32.88|32.75|31|29.5|28.75|30|28|27.88|27.38|27.25|25.88|25.62|26.12|25.62|25.38|24.25|24.12|24.12|22.62|23.12|22.75|24.5|23.75|24|24.5|24.75|25.62|25.38|25.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|10.48|10.55|10.46|10.86|11.1|10.36|10.41|9.51|9.25|10.03|10.39|11.1|10.91|10.91|10.98|11.17|11.55|11.79|12.05|12.36|12.19|12.22|12.81|13|13.12|12.76|12.57|12.93|12.74|12.62|12.1|12.03|11.84|11.88|11.55|11.03|10.51|10.86|11.43|12.22|11.55|11.31|11.03|11.43|11.27|11.6|10.91|11.6|12.1|12.05|11.65|11.96|12.62|12.76|12.41|11.84|11.74|11.31|10.93|11.22|11.72|12.07|11.79|12.07|12.38|12.22|12.98|12.98|12.88|12.98|13.83|13.19|13.1|13.36|13.29|13.14|12.48|12.29|12.24|12.69|11.96|11.88|12.1|12.41|12.31|12.34|12.43|11.29|10.96|11.05|11.53|10.93|10.1|9.67|9.89|10.41|11|10.91|10.7|10.98|10.96|11.53|11.6|12.26|13.45|14.02|13.07|13.45|13.14|12.83|12.88|13.05|14.5|14|13.88|13.79|13.95|13.17|13.19|12.95|13.17|13.19|12.81|12.67|13.02|13.07|12.74|13.4|11.74|11.91|12.55|13.45|13.17|13.31|13.6|13.19|12.45|12.93|14.74|14.9|15.04|14.57|15.12|14.88|15.52|16.09|16.16|15.62|16.11|15.12|14.43|14.33|14.36|14.5|14.78|14.88|15.87|16.15|16.23|16.41|17.11|16.88|16.72|15.45|15.09|15.25|15.3|14.65|14.96|14.18|15.77|15.84|15.92|16.26|16.85|16.52|16.41|16.05|17.48|17.32|16.91|17.32|17.17|17.19|16.98|17.19|16.59|16.91|18.23|17.11|17.11|16.93|17.01|15.92|16.39|15.66|15.79|15.3|15.48|15.09|14.99|28.7|29.4|28.65|27.9|27.9|26.65|24.95|26.45|25.15|27.8|26.85|27.9|28.75|29|28.9|27.95|29|28.35|27.4|25.85|26.75|26.15|25.6|28.7|29.65|29.25|28.35|27.05|26.65|25.95|26.3|23.4|24.9|25.85|26.4|26.45|24.65|25.85|23.75|22.35|22.3|23|21.3|19.56|19.1|20.4|21.05|20.45|19.38|19.12|18.24
09386|103442|/equities/e.sun-fhc|MSCI_EEM|12.31|12.28|12.18|12.48|12.22|11.8|11.9|11.77|11.87|12.13|12.35|12.68|12.42|11.96|12.22|12.32|12.22|12.45|12.77|12.87|12.74|12.58|12.68|12.87|12.9|12.58|12.58|12.74|12.9|12.97|12.87|12.55|12.61|13.29|12.94|13.16|12.29|11.93|11.64|11.32|11.88|11.85|11.79|11.41|10.49|10.79|10.52|10.64|10.55|10.91|10.38|10.67|11.07|11.04|11.11|11.14|11.14|11.17|11.23|11.2|11.07|11.26|11.07|11.17||10.92|10.67|9.95|10.1|10.07|9.98|10.17|10.01|10.32|10.23|10.04|9.54|9.01|9.51|9.42|9.35|9.76|9.95|10.23|10.39|10.39|10.85|10.48|10.45|10.51|9.92|10.13|9.65|9.65|9.38|9.27|9.53|9.12|8.94|9.06|8.4|8.64|9.28|9.31|9.79|10.11|9.76|10.14|9.86|9.57|10.37|11.01|10.88|10.14|10.08|10.02|9.73|9.82|9.92||8.25|8.58|8.38|8.48|8.54|8.41|8.41|8.54|8.25|8.87|9|9.39|9.84|9.16|9.62|10.01|9.81|8.97|9.81|10.4|11.73|||10.77|11.19|11.91|12.45|12.21|11.88|12.27|12.24|12.12|11.94|12.53|12.68|12.5|14.21|13.53|13.33|12.8|12.21|12.51|12.31|11.98|11.06|11.75|12.24|11.95|12.77|12.08||13.03|13.03|13.16|12.74|13.16|12.08|12.02|11.72|11.52|10.31|10.14|10.67|10.57|10.34|10.31|10.64|10.7|10.6|10.8|10.41|10.01|9.85|9.32||9.63|9.72|9.38|9.35|9.41|9.16|8.75|8.59|8.49|8.11|8.02|7.96|8.11|9.57|9.06|9.61|9.23|9.4|9.54|9.09|8.92|8.92|8.55|8.17|8.17||8.03|7.62|8.24|8.65|9.27|9.51|9.16|8.96|8.72|8.92|8.96|9.57|9.94|10.62|10.28|9.64|10.58|10.8|10.32|10.24|9.08|8.93|8.67|8.11|7.85|7.74||8.09|8.31|8.35|8.24
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|304|309|307|311|307|306|299|292|295|292|293|286|289|286|276|291|288|287|268|286|291|293|303|295|297|310|310|315|320|320|323|319|326|336|335|334|327|321|324|328|331|339|341|346|348|335|338|322|335|326|345|335|340|326|319|318|315|315|326|320|340|335|345|349|357|350|354|333|336|326|335|332|333|331|326|320|312|314|316|319|313|320|315|322|329|337|336|330|330|331|339|342|320|322|340|334|334|323|314|333|309|305|307|328|336|353|344|354|344|349|354|349|354|351|365|362|344|348|343|337|330|322|323|318|319|318|320|320|297|303|300|291|312|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|46.63|46.72|46.72|46.26|46.26|46.53|47.17|45.54|47.71|45.63|45.9|45.31|44.36|43.72|45.36|45.54|46.63|47.35|48.53|48.89|47.9|47.99|47.08|47.9|45.72|48.98|49.26|50.8|49.26|50.71|50.07|51.25|50.53|51.43|51.25|49.71|49.44|48.08|48.08|50.8|53.14|53.74|56.22|51.6|49.81|49.98|49.81|49.89|49.63|50.66|51.52|51.43|51.43|51|50.06|49.98|50.49|48.78|48.44|50.75|49.89|51.17|49.04|46.64||44.07|44.5|44.16|44.76|46.72|46.55|45.61|45.36|46.04|45.36|44.41|43.56|43.9|44.33|44.16|43.13|44.5|43.9|43.56|44.5|42.96|43.22|40.91|41.03|43.73|42.19|42.96|41.59|39.39|38.99|39.35|39.87|38.07|36.75|37.51|37.11|35.87|36.11|36.83|37.27|37.03|35.11|33.63|32.99|32.51|32.67|34.43|33.79|34.11|35.35|35.03|34.71|35.07|34.19||36.47|36.55|35.51|35.39|35.27|33.27|34.83|33.83|31.59|31.07|31.95|33.27|33.75|31.55|30.79|31.19|31.91|29.99|32.31|33.59|34.07|32.83|33.43||32.18|35.69|36.97|34.71|33.92|31.76|30.26|30.22|30.03|30.93|30.6|31.65|31.12|30.63|31.09|31.31|30.03|30.71|30.41|29.8|28.78|28.71|28.33|28.48|29.65|29.5||30.1|30.18|31.35|30.33|32.63|32.26|31.84|32.14|31.46|30.93|30.93|31.05|31.58|30.03|29.8|30.78|30.82|30.6|30.1|29.5|28.78|28.11|26.86|28.14||27.09|26.1|25.72|25.45|25.65|25.31|24.52|23.77|23.05|22.64|22.5|22.97|24.29|23.68|25|26.04|26.93|26.18|26.5|24.54|25|25.5|25.82|25.4||24.22|23.93|24.4|25.75|26.75|27.11|28.14|27.68|27.79|27.96|27.11|26.43|27.71|27.82|27.79|26.25|26.25|26.89|26.75|26|26.04|27.46|27.43|26|23.54||23.03|22.48|23.27|23.3|23.88
09389|103388|/equities/evergreen-mari|MSCI_EEM|15.86|15.86|15.9|16.46|16.27|16.46|16.23|15.86|16.14|16.5|16.64|16.41|16.27|16.32|16.46|16.83|16.6|16.32|16.74|16.74|16.23|15.86|15.86|16.18|15.44|15.63|15.72|15.72|15.9|15.95|15.95|16.32|16.5|17.01|16.78|16.27|15.63|15.63|15.31|15.45|15.59|15.64|15.96|15.41|15.13|15.22|15.18|15.64|16.03|16.32|16.47|16.47|16.67|16.47|16.91|17.2|17.06|17.74|17.45|17.45|18.32|18.96|19.05|19.49||17.79|18.03|17.74|18.86|19|18.32|16.91|16.96|17.1|16.91|16.67|15.59|15.3|15.79|15.69|14.57|15.5|14.91|15.06|15.06|16.32|15.54|15.79|15.59|16.63|17.13|17.57|16.58|15.84|16.29|15.99|16.24|15.94|15.35|15|14.36|14.41|14.85|15.45|17.03|18.37|17.03|16.39|18.81|19.31|20.1|20.15|19.85|20.3|20.5|19.31|18.27|18.71|18.07||16.14|16.68|16.19|15.15|14.65|14.16|14.46|14.65|14.7|15|15.3|16.73|16.68|16.58|16.53|15.05|15.45|14.46|15.49|15.69||16.74|15.89|15.75|16.16|17.78|18.72|19.13|20.34|20.88|20.34|20.61|22.59|22.77|23.22|22.95|24.21|25.11|23.85|23.72|22.68|23.13|22.23|22.23|21.56|22.5|24.12|23.58|25.02|25.29||27.45|26.01|26.91|26.46|27.27|25.79|24.26|23.49|22.95|22.82|22.37|21.38|22.59|22.95|21.06|20.34|20.25|19.76|19.4|20.39|18.81|20.16|19.8|20.84|21.87|21.74|21.42|21.6|20.48|20.43|19.8|18|17.19|16.7|16.16|16.52|16.43|17.82|17.36|18.32|17.32|17.86|17.45|17.5|17.36|18.18|18.05|17.82|17.45||15.73|15.09|16.82|17.32|17.95|17.82|16.23|15.36|15.05|15.23|14.82|14.73|15.68|15.27|14.95|15.14|15.55|16.45|16.5|15.73|16.91|18.55|18.5|18.23|18.18|18.27|19.32|18.86|18.18|18.27|17.05
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09391|27024|/equities/cemex-cpo|MSCI_EEM|14.464|15.006|14.499|14.566|14.352|15.07|14.096|14.643|13.634|14.609|14.822|15.027|14.78|14.609|14.13|14.241|14.087|13.925|12.908|13.121|12.967|12.643|12.728|12.352|11.839|12.087|11.711|11.745|12.335|11.856|12.027|12.754|12.72|13.01|12.976|12.848|12.967|13.489|13.318|13.138|12.933|12.634|12.19|12.395|11.634|11.762|11.232|11.386|11.95|12.762|12.266|13.01|12.403|12.309|12.018|11.474|12.181|12.444|12.354|12.419|12.699|12.419|11.523|10.849|11.425|10.915|11.392|11.195|10.808|10.94|10.866|10.406|10.43|9.641|9.575|9.469|9.707|9.288|9.411|10.052|9.691|9.518|9.337|9.567|8.803|8.967|8.712|8.606|8.014|8.745|8.466|8.055|7.808|8.096|7.784|7.43|7.216|7.373|6.51|6.271|6.23|6.033|6.312|5.877|7.29|7.258|7.718|7.323|7.364|7.816|8.104|8.014|7.555|7.998|8.109|7.468|8.877|8.844|8.523|7.118|6.945|6.271|6.099|6.123|6.14|5.614|5.655|5.31|4.134|4.825|5.121|5.219|4.775|3.986|4.126|3.181|3.649|3.954|5.441|5.195|5.186|5.121|5.063|5.211|5.721|6.789|7.159|7.57|7.997|8.277|7.858|7.595|7.553|8.006|8.079|7.923|7.866|7.726|8.203|8.293|8.441|8.515|8.91|8.704|8.164|8.283|8.377|8.678|9.175|9.37|9.37|9.518|10.019|10.414|10.825|10.825|10.767|10.315|10.069|9.838|9.428|9.403|9.411|9.691|8.893|8.351|8.104|8.565|8.934|9.008|9.058|9.082|9.017|8.548|8.91|9.049|9.921|9.863|10.29|9.888|10.151|10.101|10.882|11.482|11.4||11.581|10.841|11.433|10.899|12.099|12.115|10.767|10.899|10.471|10.364|11.03|10.784|10.562|10.085|10.29|10.11|10.134|10.052|11.285|12.28|12.945|12.806|12.74|12.214|11.967|12.058|11.499|11.869|12.395|12.148|11.318|13.652|14.334|14.367|13.619|14.573|15.37|13.734|13.669|14.417|13.553|11.392|11.63|10.216|10.595|9.723
09392|103026|/equities/formosa-chem-f|MSCI_EEM|71|72.3|71.9|74.1|74|73.3|73.8|70.2|72|74.6|77.1|78.4|77.9|76|79.4|81.5|80.3|81.3|82.7|83.8|83.4|84.9|83.6|83.4|82|82.4|80.2|83.8|84.6|83.2|82.2|84|78.9|77.8|78.2|78.1|77.7|74.7|75|74.5|76.9|76.4|76.02|74.37|69.13|71.36|64.27|66.21|68.35|68.54|69.32|72.62|71.55|66.7|67.48|65.44|66.02|66.8|66.8|68.25|71.75|73.4|73.88|75.34||76.7|77.67|75.15|76.7|76.31|76.31|72.82|66.5|68.45|66.8|66.8|63.4|59.42|63.4|66.02|69.03|72.04|72.82|75.34|76.5|76.7|76.6|73.5|75.05|78.16|79.13|79.03|77.57|75.15|75.53|71.65|73.59|76.12|74.85|76.41|71.65|74.76|76.6|75.73|76.7|82.23|82.23|81.46|81.84|82.82|83.69|82.52|87.57|88.64|88.25|88.83|86.41|83.98|84.08||79.61|80.19|79.9|77.57|80.29|78.16|78.64|78.83|73.98|77.67|83.4|83.79|84.47|81.84|83.59|83.2|77.28|72.82|80.97|82.33|86.31|79.61|75.92|73.79|80.19|101.46|102.91|100.49|98.54|101.94|99.03|104.85|107.28|109.71|104.85|103.88|104.85|102.91|112.14|111.17|107.77|114.08|108.25|104.85|103.4|96.02|101.46|98.06|101.94|99.03||102.91|93.98|94.27|89.81|95.34|93.98|94.56|90.68|89.61|86.7|87.38|87.77|90.58|85.24|80.1|78.83|74.66|73.79|73.79|73.2|71.36|70|68.74|68.45|69.42|70.39|67.67|70.39|69.13|69.71|71.36|70.58|70.68|68.93|67.48|68.35|70.87|75.15|74.56|77.18|72.82|75.73|73.79|72.52|71.94|73.01|71.94|71.84|70.39||66.02|66.12|67.28|68.06|68.93|69.9|67.38|67.77|66.02|66.02|65.83|63.79|64.76|64.95|61.75|59.71|60.68|61.46|61.94|59.13|58.25|60|60.68|55.63|55.34|51.94|56.12|51.75|49.81||47.22
09393|50130|/equities/caphold|MSCI_EEM|22150|22800|22565|20800|20600|20400|19500|18495|18407|19377|18375|19085|18400|18400|18850|19802|20350|20300|20704|20440|20300|20175|20050|19900|20009|20200|20200|21350|21150|21152|21050|20700|20261|20250|19727|19300|18500|18464|18800|18548|18009|18300|18404|20300|19055|19300|18200|19291|18300|18499|19728|20002|21511|20400|21675|21650|21700|21200|21418|20200|19499|19550|19000|18847|19000|19280|19397|20102|19885|20190|18750|19168|19078|18660|18900|19000|20425|20199|20011|19600|19550|19952|20868|21324|21692|20556|20278|19900|19582|21788|21391|20578|21304|20820|20481|19580|20723|20578|20982|21198|21718|21692|21716|21333|21788|21885|21304|22466|19948|20246|19852|19464|19314|18623|18221|17721|17818|17939|17958|17721|17043|17235|17131|17237|17333|17237|17624|17721|17382|17412|17334|17528|18399|18786|18835|18283|18593|17721|18593|18106|17915|16749|16670|16608|16704|17547|17721|18156|17866|17915|17624|18064|18205|18060|18205|18317|17324|16851|16869|16622|16382|16388|16201|15639|14952|14235|15227|15518|15591|16365|16172|15107|15789|16608|16317|16207|16103|15489|14639|14025|14073|13687|13695|13648|13770|14167|14073|13931|14120|13508|13128|12746|12609|12543|12509|12089|12184|12184|11474|10910|11381|11428|11145|10106|9586|9634|9397|9161|9444|9161|9605|9704|9539|10105|9199|8798|8812|8784|8028|7745|7650|7395|7141|7272|7272|7140|7498|7449|7271|7180|6989|6895|6706|6422|6233|6073|6045|5856|5898|5761|5653|5903|5667|5525|5289|5147|5029|4628|4722|4533|4345|4080
09394|50209|/equities/sibanye|MSCI_EEM|1715|1682|1666|1640|1610|1543|1370|1482|1598|1488|1353|1353|1234|1026|989|930|892|770|821|768|724|731|758|793|839|907|924|906|873|829|779|805|827|770|686|665|658|637|608|482|497|509|514|509|455|443|499|584|572|524|462|439|527|502|591|574|743|796|836|789|867|893|861|824|1011|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09395|12548|/equities/emirates-nbd|MSCI_EEM|9.834|9.4|9.641|8.774|9.632|8.677|7.954|8.002|7.52|7.896|8.089|8.099|7.761|7.038|6.942|7.086|6.662|6.653|6.412|5.978|5.775|5.409|5.322|5.062|5.11|4.985|5.303|5.322|5.447||5.293|5.351|5.11|5.042|5.206|4.686|5.303|5.399|5.409|5.399|5.274|4.869|4.638|4.821|4.252|4.57|4.994|5.206|5.255|5.255|5.399|5.611|5.197|4.879|4.917|4.155|4.011|3.943|3.683|3.905|3.722|3.616|3.722|3.664|3.567|3.567|3.664|3.133|3.24|3.037|2.748|2.69|2.748|2.738|2.786|2.835|2.719|2.738|2.767|2.796|2.844|2.854|2.873|2.864|2.873|2.902|2.941|2.921|2.921|2.921|2.912|2.902|2.603|2.603|2.651|2.536|2.613|2.622|2.613|2.69|2.7|2.603|2.642|2.622|2.7|2.748|2.748|2.7|2.767|2.757|2.941|2.989|3.047|2.989|3.182|2.989|2.757|2.892|2.931|2.796|2.69|2.613|2.719|2.835|2.892|3.056|3.085|3.143|3.191|3.133||3.182|3.375|3.577|3.49|3.702|3.731|3.982|3.953|3.972|4.098|3.857|3.857|3.847|3.943|4.136|4.049|4.155|4.339|4.001|3.953|4.387|4.049|3.837|3.664|3.712|3.76|3.857|3.857|3.664|3.567|3.346|3.191|3.133|3.037|3.085|2.912|2.941|3.124|3.085|2.941|2.854|2.844|2.873|2.864|2.661|2.786|2.835|2.941|3.133|3.095|3.182|3.211|3.133|3.162|2.864|2.844|2.844|2.767|2.825|2.632|2.526|2.333|2.381|2.381|2.324|2.391|2.41|2.372|2.439|2.41|2.391|2.555|2.594|2.565|2.584|2.7|2.806|2.892|2.892|2.864|2.796|2.95|2.815|2.873|2.95|2.536|2.42|2.295|2.41|2.507|2.584|2.459|2.362|2.497|2.632|2.786|2.844|2.844|3.336|3.182|4.011|4.435|4.454|4.281|4.078|4.242|3.905|4.329|4.29|4.242|4.233|4.001|3.567|3.452|3.606|3.509|3.606|3.423|3.133|2.989|3.076
09396|103257|/equities/asustek|MSCI_EEM|292.5|318|328|312|306|303.5|300|286.5|292|287.5|291.5|296|288|280|282|289|286|276.5|270|268|274|263|266|260.5|243.5|228|225|235|227.5|222|222|234.5|239|240|235|239.5|238.5|235.5|243.5|219|251.5|275|268.5|269|264|258|302.5|292|314.5|330.5|341.5|353|346|345|325|328.5|325|349.5|357.5|346.5|347|354.5|366.5|350||356|340.5|337.5|330|335|319.5|326.5|321.5|335|314.5|320.5|318|308.5|320.5|307.5|309.5|304.5|295|306|318.5|308|315|304|299|281|290|276|276|280|270|261.5|276|271.5|281.5|289|287|286|286|296|299.5|318|294.5|273|277|276|278.5|284.5|278|277|281|258|239|245.5|243||230|229.5|230|215.5|215.5|209|206|204|189|202.5|203.5|208|217|212|216|215|231|231|251.5|248|249.5|244|226|222|233.5||242.62|229.51|231.97|234.43|229.92|229.1|233.61|245.9|234.43|211.47|215.16|218.03|211.47|204.51|195.08|208.61|203.28|207.79|207.38|207.38|220.49|220.49|205.33|189.75||214.75|211.47|218.85|219.26|227.05|227.05|232.38|231.97|219.67|226.23|204.1|202.87|201.64|203.69|188.93|177.87|180.33|183.2|186.07|188.53|181.56|174.18|175.41|188.53|192.62|198.36|197.95|196.72|190.57|191.8|182.79|207.38||||||192.92|200.56|233.03|226.53|223.1|217.75|214.69|212.4|220.04|218.89|219.66|216.22||220.8|225.01|236.85|245.63|268.17|252.13|236.08|227.68|217.37|246.02|240.67|240.67|243.72|245.63|233.79|233.03|222.33|211.25|207.43|206.29|215.07|223.48|215.07|208.58|200.94||204.73|192.15|198.25|186.43|184.53
09397|103492|/equities/novatek-microe|MSCI_EEM|147|142.5|139|145.5|143|145|139.5|138.5|138.5|139.5|139|136.5|133|124|121.5|122|122.5|128|123.5|120|120|118|122|119.5|110.5|112|112.5|119|112.5|112|116.5|121|122.5|123.5|124.5|128|124.5|114|115|116.5|131.5|130.5|122.5|132|144.5|145.5|129|135|143.5|152.5|141.5|149.5|141.5|153|142|140|135|138|129.5|129.5|132.5|128|124.5|124.5||117.5|116|113|112|118|119.5|117.5|116.5|119.5|123|117|115|106.5|113|115|106.5|106|104|103.5|106|102.5|104|100|96.5|96.5|92.9|91.3|86.1|84.8|84.5|82|91|91.4|89.5|88.1|87|86.5|87.8|84.5|87.5|90.5|88|87|91.1|90|89.9|92.6|91.3|90.6|90.7|87|86.5|85.7|91.6||86|84.5|77.7|75.9|75.8|71.1|72.9|77.9|68.8|77.1|78.9|81.9|74.7|73.1|76|69|71.5|69.2|76.1|74.7|74.1|66.4|61.9|69.2|70.3|80.7|83.1|83.5|95.2|93.5|92.4|94.4|94.5|97.6|95.2|88.2|91.9|89|87.5|86.2|84.8|87.8|87.1|86|87.6|88.7|91.2|90.8|92|90.9||96.6|95.1|97.5|94.6|94|96|95.7|98|98.5|95.5|90.8|88.4|88.6|89|90.5|87.9|87.7|89.5|84.5|85.5|83.9|80.3|81.4|85|82.3|81.2|84.7|89|92.4|93.2|88|90|88.9|89.5|87.6|91.9|87.5|99.5|101|108.5|108|105.5|106|104.5|102|103.5|100|94.7|90.3||95|90|94.3|96.5|105|103.5|107|103.5|99.5|102|94.7|85.5|85.8|75.3|74.5|75|77.2|77.6|76.3|75.4|77.3|79.3|78.6|80.5|76.9|79.1|85.3||91.34|93.03|85.07
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|422|426|432|426|426|428|420|418|426|434|430|416|416|416|406|416|404|391|380|400|397|391|404|394|399|420|422|436|438|448|440|432|450|462|432|397|393|414|458|446|450|450|454|448|424|446|428|444|458|464|468|466|486|478|482|462|462|454|490|462|500|488|464|476|452|442|446|446|434|434|450|440|438|420|397|395|390|390|387|402|363|360|357|356|349|356|343|331|332|331|338|336|324|318|324|319|318|316|322|329|327|329|332|336|344|350|346|342|340|346|355|357|353|351|357|350|354|358|352|341|325|321|321|313|317|319|330|325|314|322|324|314||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09399|41491|/equities/soquimich-b|MSCI_EEM|16673|17888|17600|17748|17189|16960|17019|16932|17312|18428|17047|14921|14910|14369|13936|14448|15388|13550|13361|13410|12682|12126|13079|13377|12900|14104|14324|14413|13985|13534|13874|15001|15599|15668|15989|14530|13221|13187|14012|14561|14751|18919|19197|19326|20237|20574|20363|21580|22219|23317|23261|23110|23321|23172|23298|23741|24496|24838|26114|26090|26470|26146|26284|25986|26691|27390|26841|27080|27587|27700|27389|27513|27667|27348|26384|27213|27038|27939|27733|27938|27844|27720|28011|28581|29278|30165|29438|29711|29609|28536|29559|28792|28840|29111|28974|28541|28141|27930|27001|26559|27022|26736|27496|26563|27539|28082|28256|27805|27994|28704|28726|28464|28474|27860|28657|28739|28951|28521|28809|28447|28400|27835|28198|27964|27884|26599|28397|29174|28124|28956|29225|28948|29443|28861|27200|25812|25171|24034|26264|27458|28447|27406|27549|28480|26460|29417|30700|30150|30430|30296|29149|28034|28792|28795|28283|26931|26660|26985|27800|27408|27081|27846|27202|26150|25005|25121|26502|24944|25575|26793|25930|25757|26408|28005|27903|26536|25688|24917|25700|25682|24921|24298|24513|25186|25294|24600|24370|23634|23041|23511|24188|22921|22678|21500|21688|20200|20802|19793|19221|18667|18753|17948|18518|18777|18196|17696|17942|17683|18567|17961|18800|19270|19001|19650|19833|19700|19828|19730|19299|19362|20218|19597|19078|19473|20365|20697|21064|19253|19253|19529|19501|19211|18761|19550|19465|19830|19490|20724|20949|20900|20579|21031|20948|19950|18805|19704|19872|19881|19640|19304|19518|19317
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.25|3.25|3.21|3.33|3.35|3.36|3.35|3.14|3.12|3.2|3.29|3.35|3.46|3.32|3.39|3.39|3.45|3.57|3.67|3.8|3.75|3.85|3.96|3.98|3.95|3.77|3.65|3.77|3.48|3.65|3.65|3.64|3.64|3.73|3.62|3.49|3.33|3.36|3.5|3.12|3.15|3.19|3.08|3.15|3.08|3.2|3.08|3.37|3.52|3.64|3.65|3.75|3.87|3.72|3.69|3.53|3.52|3.51|3.72|3.77|3.8|3.99|3.97|4|4.23|4.1|4.35|4.22|4.01|3.97|3.95|3.83|3.77|3.8|3.46|3.4|3.39|3.3|3.33|3.46|3.24|3.29|3.22|3.09|3.02|3.03|2.93|2.84|2.86|3.07|3.12|3.18|3.14|3.07|3.06|2.93|3.11|3.09|3|3.04|3.04|3.11|3.11|3.23|3.34|3.57|3.62|3.59|3.56|3.33|3.33|3.41|3.7|3.75|3.77|3.71|3.77|3.74|3.92|3.89|3.76|3.63|3.32|3.34|3.38|3.28|3.38|3.47|3.07|3.37|3.54|3.6|3.6|2.84|3.02|2.6|2.58|2.79|3.28|3.44|3.6|3.75|3.66|3.8|3.94|4.23|4.1|3.95|4.03|4.09|4|4.02|4.08|4.36|4.62|4.63|4.54|4.57|4.59|4.73|4.65|4.58|4.44|4.2|4.05|4.04|4.06|3.79|3.9|3.61|3.88|3.84|3.89|3.97|3.99|3.9|3.83|4.16|4.06|4.28|4.09|4.21|4.3|4.4|4.09|4.07|4.04|4.17|4.02|3.87|3.8|3.79|3.57|3.54|3.47|3.39|3.43|3.5|3.48|3.27||||||||||||||||||||||||||||||||||||||||||||||||||||
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|19.15|19.7|19.45|19.2|19.5|19.5|19.2|19.25|19.55|19.35|18.75|18.4|17.6|17.4|17.15|17.55|16.1|14.55|14.5|15.85|17.25|17.5|17.85|18.75|19.2|20.9|20.2|20.6|21.4|21.7|19.8|19.7|18.75|20|18|16.6|16.35|16.6|17.85|18.35|17.85|19|19.45|17.05|16.8|16.85|14.9|15.3|16.35|18.5|16.75|16.05|14.8|15.15|13.8|13.15|12.35|11.6|12.15|11.5|12.15|12.25|11.6|11.45|11.7|11.4|10.6|10.8|9.72|9.55|9.38|9.72|9.32|9.3|9.03|9.4|9.03|8.62|8.47|8.28|8.3|8.55|8.4|8.6|7.95|7.45|7.4|6.9|6.72|6.65|6.55|6.53|6.83|6.53|6.38|6.65|6.4|5.97|5.8|5.67|5.53|5.6|5.58|5.85|6|6.12|6.05|5.83|5.8|5.67|5.83|5.8|5.8|5.4|5.2|5.12|5.15|5.15|5.3|5.15|4.97|4.92|4.92|4.5|4.6|4.35|4.28|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09402|103443|/equities/yuanta-fhc|MSCI_EEM|14.4|14.36|14.31|14.69|14.93|14.69|14.55|14.45|14.4|14.69|15.12|15.97|15.83|15.4|16.02|16.26|16.73|16.45|16.45|16.3|15.92|15.4|15.21|15.26|14.69|14.74|14.88|14.83|14.93|15.26|15.31|15.02|14.69|14.83|14.55|14.59|14.26|13.69|14.16|14.21|15.07|15.07|15.12|15.31|14.83|14.83|14.55|14.36|14.93|15.78|15.21|15.54|14.93|14.36|13.93|13.93|13.74|14.31|14.45|14.07|14.5|15.26|14.74|15.07||15.4|15.26|14.4|14.31|14.74|14.16|14.21|14.16|14.26|14.02|13.97|13.17|12.6|12.88|13.07|12.36|13.31|13.4|14.55|14.64|14.93|14.36|13.17|13.21|13.88|13.88|13.64|13.07|13.07|12.98|12.93|13.36|12.88|12.55|12.83|12.36|12.22|12.22|11.88|12.5|13.4|13.31|13.5|14.16|13.83|14.59|15.5|16.16|15.83|16.3|16.16|16.16|16.35|16.83||14.88|14.78|14.4|14.69|14.88|14.07|14.31|15.21|13.97|14.93|14.97|16.07|16.16|14.74|14.78|14.26|14.74|13.93|14.93|15.5|16.3||15.33|15.54|16.33|17.94|18.46|17.59|17.68|17.5|16.41|16.72|17.42|17.46|16.76|17.2|17.24|17.46|17.33|17.85|17.02|18.64|18.33|17.55|16.94|17.81|17.94|17.63|18.64|17.94||20.51|19.51|20.29|18.94|18.98|17.89|17.89|17.89|17.68|16.11|16.46|17.24|17.55|16.76|16.59|17.07|17.07|16.55|16.76|16.72|16.11|16.24|15.94|16.15|16.98|16.76|15.59|15.28|16.2|15.5|15.2|15.33|15.06|14.8|14.63|15.19|15.28|16.76|15.68|16.85|16.89|17.83|18.19|17.25|17.43|18.05|17.25|17.52|16.26||17.2|16.85|18.23|18.72|20.78|20.91|21|19.35|18.99|19.84|19.48|19.28|20.84|20.88|20.38|20.15|21.3|22.44|22.49|21.98|21.34|22.26|22.17|20.33|19.19|19.14|20.24|20.52|21.62|21.57|21.16
09403|103274|/equities/realtek|MSCI_EEM|88.5|88.5|84.3|90.5|89|91.4|90|87.9|91|91.3|90|85.5|85.1|84.5|83|83.7|84.2|79.6|81.5|78.9|79.2|75.8|73|71.7|68.3|72.2|71.3|69.6|70.1|69|69.2|72.9|71.3|72.1|68.8|70.9|66.4|66.6|67.5|68.71|73.47|71.29|69.6|71.78|68.91|70.3|67.62|70.79|70.5|75.35|79.6|86.34|86.44|86.63|77.52|73.96|70.3|68.91|68.81|67.82|66.93|72.87|73.86|70.1||68.22|66.04|60.49|61.29|60|63.56|60.69|60.3|62.87|58.22|58.02|56.53|54.36|56.93|57.82|52.18|54.85|55.35|57.92|57.52|59.01|58.42|58.42|55.84|56.24|56.07|55.58|51.37|50.88|52.45|54.11|54.9|53.03|53.13|53.33|51.07|55.09|52.45|57.25|62.35|63.33|60.29|53.72|55.88|54.01|52.84|57.15|56.66|56.66|59.8|62.05|61.66|58.43|54.21||50.98|48.08|45.19|43.48|42.99|41.56|42.94|45.24|40|47.5|47.79|50.09|50|48.67|50|49.21|50.88|48.33|48.82|45.88|45.53||39.75|44.89|47.75|51.05|51.54|48.38|53.96|52.31|53.67|53.38|59.69|62.31|60.66|59.89|62.12|57.65|55.32|59.21|54.64|52.9|52.22|52.02|51.25|56.39|56.1|56.49|57.46|59.21||66.39|67.36|67.26|67.16|67.55|69.98|69.01|69.4|70.37|67.46|66.87|66.29|69.11|70.46|70.27|66.68|67.07|69.98|70.27|71.73|66.78|65.9||71.21|71.11|69.96|70.25|75.34|75.15|75.24|68.81|68.9|68.71|69.77|72.84|73.03|67.85|73.8|73.9|82.36|81.68|81.68|82.84|85.53|80.53|80.82|82.55|82.93|80.72||83.8|78.9|84.37|86.2|92.73|86.97|90.81|90.04|85.62|84.57|83.51|80.53|81.68|71.3|69.19|67.85|69.86|72.27|68.71|70.15|68.42|72.27|72.27|71.11||63.27|70.41|68.41|75.64|72.79|68.6
09404|102981|/equities/twn-cement|MSCI_EEM|41.18|43.14|42.27|44.55|45|42.91|42.91|41.77|42.73|42.73|43.91|42.68|41.59|39.64|40.27|41.23|39.82|39.82|40.5|41.55|41.5|41.73|40.32|42.59|38.73|38.59|37.32|38.55|38.27|39.68|39.09|39.09|39.09|36.95|35.82|36.14|35.91|35.23|35.41|33.23|33.82|33.41|35.09|34.41|33.09|33.55|31.95|34|34.41|35.86|35.59|35.91|39.2|38.3|38.9|38.4|38|38.4|37.5|36.45|36.65|38.95|38.85|38.45||39.15|40.05|39.1|38.75|39.65|39|38.9|36.7|39.05|39.4|38.05|36.8|36.4|37.65|37.35|36.45|37.6|35.4|36.3|36.3|35.9|36.7|33.75|32.55|33.9|34.8|35.8|35.8|34.85|37|36.25|36.3|35.35|34.6|34.6|34.5|33.65|32.5|32|34.45|35.95|33.85|35.4|35.8|34.5|34.55|35.25|36|35.85|37|37.2|37.15|37.25|36.95||36.25|36.2|34.95|35|35|33|33|34.75|32.1|33|35.4|37.2|37.85|34.7|34.65|34.8|32.9|30.35|35.25|37.5|39.15|35.25|42|42.65|43.1|45.6|48.4|45.55|45.4|44.4|39.5|40.5|39.8|41.6|39.3|38.65|39.6|38.7|41.95|39.65|37.25|37.35|36.3|33.5|32.1|30.95|31.35|29.4|30.25|29.7||31.35|31.7|32.75|32.1|32.8|32.75|33|33.15|32.05||31.5|32.78|33.48|32.19|32.88|33.33|33.92|33.03|31.9|32.19|31.6|31.4|29.33|28.44|29.53|29.43|29.43|28.14|26.91|28.59|27.06|27.35|27.45|26.96|26.71|26.66|25.62|26.56|25.08|27.95|27.45|29.67|29.28|29.77|29.08|29.48|29.08|29.57|29.23||29.03|28.09|29.48|31.4|34.02|34.96|33.57|33.23|33.38|33.62|33.28|33.33|34.41|35.55|34.46|33.57|36.04|36.39|36.73|36.54|35.05|36.04|36.24|34.96|34.46|32.69|37.72|36.73|34.31|33.92|32.39
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|111.3|106.39|101.59|100.08|98.92|99.77|95.56|89.67|89.7|91.87|92.06|90.57|94.95|88.69|93.49|95.95|93.91|93.2|92.51|92.36|93.34|90.96|90.91|91.07|88.72|93.76|91.97|96.39|98.39|98.34|98.04|93.24|90.44|93.67|88.64|88.85|85.93|89.99|91.02|88.68|85.44|83.85|80.65|83.78|88.67|90.69|88.34|92.19|96.96|97.53|102.33|105.24|106.72|104.71|105.95|103.12|109.77|113.08|117.68|113.35|113.06|112.54|107.6|104.95|103.91|103.52|112.55|110.91|111.69|108.71|107.68|103.86|103.83|100.31|97.34|99.15|98.86|97.65|96.24|93.41|90|89.09|88.61|90.59|88.79|89.65|91.22|86.86|85.42|84.32|84.43|80.28|81.04|83.81|84.28|87.52|88.87|89.22|89.86|85.98|86.55|85.17|85.37|83.96|88.77|91.45|93.66|92.29|92.95|96.58|93.42|90.42|90.26|91.71|88.77|86.64|86.25|84.52|83.23|79.02|78.46|77.05|74.31|77.58|76.32|73.71|76.32|78.14|70.89|71.87|76.51|77.27|78.6|76.81|74.44|66.32|65.34|63.59|71.51|70.31|69.45|66.51|63.77|62.76|63.33|69.24|67.7|62.68|61.44|61.55|60.48|60.62|65.59|72.06|74.03|73.42|72.55|72.67|68.41|65.79|67.61|73.42|76.25|75.04|74.69|75.96|75.14|70.87|71.69|70.61|73.59|74.05|77.99|79.09|80.09|84.27|84.15|85.79|89.32|89.75|85.72|86.12|84.97|89.73|89.21|88.11|89.48|84.37|81.94|82.15|81.81|80.02|78.2|74.53|71.28|70.16|70.65|69.26|69.19|68.86|67.73|64.73|65.44|66.9|66.07|62.07|62.57|59.33|59.88|55.56|61.56|64.05|60.9|62.3|62.72|61.39|60.65|58.08|56.22|55.35|55.94|54.19|52.42|52.89|50.92|53.15|55.71|54.59|53.52|51.96|53.31|52.8|50.19|52.32|51.64|51.1|48.92|53.19|55.66|55.86|54|53.15|54.32|52.39|50.51|50.57|50.71|50.74|49.24|47.27|47.04|43.09
09406|103450|/equities/first-fhc|MSCI_EEM|14.36|14.24|14.12|14.36|14.44|14.48|14.32|14.16|14.28|14.48|14.36|14.52|14.32|14.2|14.4|14.63|14.55|14.52|14.52|14.48|14.32|14.32|14.16|14.28|14|14.16|14.16|14.44|14.32|14.44|14.48|14.44|14.32|14.16|14.12|14.04|13.76|13.56|13.52|13.44|13.84|13.97|13.7|13.59|13.11|13.26|12.96|13.11|13.22|13.55|13.65|14.07|13.8|13.77|13.46|13.43|13.39|14.07|14.14|13.8|14.14|14.26|14.33|14.48||14.22|13.58|13.2|13.24|13.43|13.39|13.35|13.12|13.58|13.54|13.39|13.01|12.29|12.71|12.79|12.63|13.16|13.31|13.73|13.69|13.8|13.84|13.16|13.09|13.2|12.97|13.16|12.99|12.81|12.81|12.6|12.6|12.35|11.99|12.24|11.92|11.99|11.71|12.19|12.38|12.92|12.7|12.48|12.45|12.38|12.88|13.28|13.17|13.17|13.14|13.43|13.5|14.01|14.08||12.45|12.81|12.96|12.88|12.99|12.23|12.88|13.25|12.41|12.74|13.28|14.15|14.77|13.68|13.97|14.15|14.37|13.28|14.66|15.1|16.55|15.9|16.33|17.06|17.27||17.52|16.34|16.4|16.44|15.83|15.56|16.5|16.64|16.47|18.1|18.77|18.59|18.77|18.48|17.04|17.81|17.78|17.67|16.82|17.25|17.57|17.07|17.42|16.93||18.87|19.05|18.52|17.46|18.98|17.18|17.57|16.68|16.26|14.17|14.07|14.14|14.7|14.28|14.21|14.77|14.6|14.77|14.46|14.09|13.41|13.38|12.99|13.09||13.4|13.05|13.05|13.19|12.95|12.88|12.36|11.81|11.49|11.39|11.39|11.18|12.95|12.46|13.06|13.02|13.36|13.7|13.4|13.13|13.51|13.13|13.36|12.98||12.57|12.46|13.47|13.96|14.56|15.02|14.94|14.53|14.45|14.45|14.38|14.3|14.83|15.32|14.9|14.45|15.39|15.92|15.54|15.2|14.98|15.24|14.98|14.34|13.47|13.36|14.72|14.53|15.2|14.6|14.53
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|4.97|5.53|5.47|5.94|5.82|5.88|5.88|5.75|5.82|7.42|7|6.91|6.62|7.05|6.75|6.62|7.46|7.21|7.61|7.6|6.51|6.52|6.46|6.53|6.54|6.53|5.64|5.55|5.31|5.67|5.08|4.96|4.72|4.65|4.83|4.84|4.76|4.87|4.92|4.47|4.47|4.52|4.06|4.02|3.99|3.98|3.82|3.69|3.89|3.97|3.93|3.82|3.91|3.74|3.82|3.77|3.86|3.75|4.09|4.1|3.95|17.24|18.76|17.97|19.33|19.41|18.54|17.81|18.58|17.92|16.68|16.2|15.86|16.69|16.1|16.95|16.76|16.43|16.68|16.6|16.96|17.24|16.79|16.5|16.69|15.89|14.54|14.33|14.27|14.05|13.58|14.56|11.54|12.04|11.47|11.47|12.37|11.74|11.3|11.52|11.39|11.23|11.78|11.93|12.42|12.75|12.86|13.23|12.63|12.18|11.69|12.51|13.87|15.2|15.58|15.05|14.6|14.07|15.55|15.05|14.08|14.03|12.88|14.2|13.69|13.17|13.72|14.01|13.58|14.95|15.05|15.78|16.16|13.83|13.95|12.73|13.69|15.05|17.96|16.7|16.66|16.25|16.63|15.61|16|17.14|17.4|18.28|18.28|18.28|16.62|16.85|16.85|18.35|19.12|19.25|20.61|22.1|21.89|21.84|21.4|19.86|18.92|16.97|17.72|18.57|18.12|16.43|17.14|17.87|19|20.98|21.29|23.46|24.35|21.78|21.7|20.67|20.94|22.41|24|24.15|21.9|21.8|24.31|25.45|26.13|23.01|23.5|22.73|23.24|23.84|23.8|20.87|21.89|19.21|21.24|18.5|15.75|14.84|14.5|15.06|16.05|14.54|13.9|14.22|14.34|14.27|14.67|14.28|15.09|16.56|15.4|16.24|16|13.92||||||||||||||||||||||||||||||||||||
09408|100019|/equities/kingdee-intl|MSCI_EEM|2.08|2.4|2.54|2.58|2.7|3.06|2.89|3.39|2.79|3.07|2.82|3.1|2.78|2.96|2.93|2.94|3.07|3.23|2.69|2.16|2.19|2.14|2.22|2.25|2.34|2.31|2.36|2.5|2.58|2.65|2.48|2.37|2.26|2.36|2.33|2.22|2.37|2.3|2.14|1.74|1.75|1.66|1.59|1.46|1.37|1.44|1.52|1.6|1.56|1.71|1.53|1.57|1.47|1.32|1.31|1.21|1.21|1.15|1.28|1.34|1.24|1.32|1.35|1.36|1.52|1.52|1.57|1.67|1.59|1.67|1.56|1.45|1.52|1.43|1.42|1.62|1.56|1.5|1.57|1.57|1.64|1.54|1.63|1.63|1.6|1.44|1.39|1.16|1.16|1.17|1.12|1.19|1.02|0.89|0.95|1.01|1.4|1.44|1.51|1.31|1.19|1.24|1.3|1.35|1.41|1.72|1.73|1.87|1.95|1.96|1.87|1.68|2|1.99|2.08|2.16|1.95|2.17|2.35|2.33|2.44|2.4|1.92|2.09|2.09|2.16|2.54|2.72|2.74|3.12|2.96|3.23|3.47|2.75|3.01|2.63|2.94|3.21|3.52|3.29|3.12|2.86|3.23|4.1|4.57|4.57|4.55|4.38|4.59|4.18|4.07|3.95|4.28|4.46|4.44|4.71|4.7|4.78|4.98|4.89||4.38|4.04|4.18|4.12|3.99|4.08|3.7|3.99|4.16|4.47|4.41|4.38|4.58|4.04|3.63|3.73|3.71|3.65|3.77|3.55|3.51|3.61|3.79|3.41|3.36|3.15|3.02|3.02|2.83|2.78|2.71|2.65|2.51|2.58|2.83|2.9|2.73|2.79|2.75|2.71|2.39|2.5|2.61|2.47|2.28|2.23|2.09|2.5|2.17|2.53|2.59|2.49|2.83|2.52|2.38|2.41|2.12|2.05|1.74|1.72|1.68|1.73|1.6|1.64|1.83|1.64|1.45|1.44|1.41|1.53|1.57|1.52|1.55|1.61|1.58|1.42|1.4|1.25|1.19|1.07|1.12|1.16|1.07|1.07|1.09|1.06|1.23|1.18|1.21|1.22|1.15
09409|41378|/equities/gold-fields-ltd|MSCI_EEM|4189|4391|4441|4274|4350|4133|4174|4564|4565|4045|4091|4318|4442|3800|3925|3899|3650|3235|3477|3299|3140|3532|3729|4072|4085|4769|4610|4601|4658|4437|4347|4506|4700|4646|4740|5253|5391|5520|6450|5275|5670|5623|5290|5264|4890|5077|5333|5957|6155|6144|5538|5534|6010|6397|6785|6098|6163|6542|7030|7451|7433|7250|7450|7800|8539|9275|9293|9380|9464|9205|9052|9117|8767|8854|8585|9662|9205|9098|9726|9469|9086|8942|9349|9424|9358|9380|9243|9502|8857|9648|10041|9873|9522|9482|8694|8831|8897|9104|9374|9853|9806|10296|9652|9087|9420|8724|8888|8631|8898|8940|9205|9385|9424|9570|10125|10648|11044|11238|10975|11489|10852|11134|11309|10923|11439|11145|11771|11880|11446|11659|12098|12012|11988|11002|10433|10344|10946|11484|10958|10805|10423|9966|10572|10081|9249|9082|9274|9383|8630|8398|8381|8441|8678|9402|9656|9385|9555|9556|10281|10629|10695|10757|10412|10213|10082|10432|10693|10696|10848|10195|10344|9803|10191|10204|10174|10572|10468|10671|10660|10695|10215|10301|10832|10165|9610|9205|9380|9319|9297|9380|9344|9338|9122|9135|8980|8962|8888|8622|8578|8724|8723|8814|9161|9235|9034|9135|9161|8719|9051|8633|8651|8521|8206|8508|8144|7846|7995|7921|8105|7789|8043|7932|7574|7807|8087|8591|8797|8589|8885|9187|9253|9731|9467|9591|9257|9294|8810|9354|9398|9556|9113|8767|9200|9556|9117|8135|8372|8679|8677|8105|8063|8153
09410|943822|/equities/conch-venture|MSCI_EEM|17.74|18.82|19.24|19.72|20.1|20.7|19.6|18.8|17.28|18.74|18.64|19.6|19|19.18|19.12|18.76|20.4|19.8|21.2|20.65|16.82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09411|32492|/equities/china-pacific-insurance|MSCI_EEM|23.9|24.25|24.7|25.6|25.75|26.85|27.35|25.5|25.2|26.2|26.65|27.3|27.5|26.8|28.3|28.05|28.2|28.2|29|30.4|29.35|31.3|31.75|32.8|31.5|28.05|26.85|28.2|26.7|28.05|28.3|28.75|28.35|29.65|29.45|28|25.9|26.85|27.3|24.55|25.8|26|25.4|25.35|24.3|24.75|24.95|25.6|25.45|26.25|26.8|27.75|28.95|27.3|27.9|27.8|27.1|25.15|25.55|25.9|26.7|28.2|28.1|28.25|30.15|29.3|30.4|30.7|32.3|31.1|30.9|27.85|27|27.45|25.95|25.4|25.25|23.85|24|25.25|24.3|24.85|24.55|23.5|23.45|22.85|23.75|23|23|24.25|25.2|25.55|25|24.9|26.9|25.65|26.55|24.9|23.8|24.8|22.6|22.75|22.15|22.3|23.65|25.9|25.45|26.15|25|24.8|24.05|25|26.45|26.1|27.3|28.25|26.95|26.5|26.7|26|25.2|23.05|21.5|22.1|22.35|21.45|21.85|23.8|21.8|23.4|25.65|26.15|24.5|21.05|25.25|23.35|22.75|24.15|28.45|29.25|29.6|28.15|27.85|27.75|28.8|29.55|31.9|30.7|31.55|32.25|31.95|30.35|31.5|32.45|32.25|32.6|32.95|32.65|33.55|35.35|34.25|33.9|33.3|31.3|30.4|31.5|32.55|31.2|32.05|31.1|31.8|31.25|31.9|33.95|33.45|32.3|30.4|29.85|29.8|30.8|30.95|31.45|33.1|32.2|32.15|33.75|31.8|30.25|29.15|28.8|29.5|28.4|28.25|30.05|31.25|30.2|30.9|31|31.05|30.05|31.5|30.85|31.7|30.9|29.2|30.55|30.15|30.15|32.1|30.65|32.45|32.6|34.7|35.65|35|33.25|32.8|31.85|31.3|31.75|31.2|32.2|30.95|28.9|31.1|31.6|32.5|30.9|29.55|||||||||||||||||||||||
09412|103495|/equities/unimicron-tech|MSCI_EEM|27.6|26.95|26.15|26.95|24.5|24.4|24.1|21.9|21.25|21.65|21.4|21.3|22.55|22.45|23.2|23.65|24.65|24.15|22.35|21.7|21|21.2|22.4|21.95|20.65|20.55|20.5|22.65|24.05|24.25|24.4|25.45|25.35|25.15|25.05|25.05|24.3|24.55|24.4|23.9|25.5|28.65|29.7|29.4|28.8|28.7|27.5|29.5|30.75|32.5|31.65|31|31.35|29.95|30.15|30|29.7|30.85|31.15|30.5|29.6|28.7|28.2|28.95||28.5|28.8|28.55|29|29.75|30.65|30.8|29.6|30.7|30.8|31.6|29.4|28.3|29.95|30.2|29.9|31.65|32.2|34|34.95|36.15|34|33.3|34.05|34.15|33.85|33.6|32.45|34.2|34.6|33.25|33.7|33.8|33.9|33|32|30.25|28.05|28.6|30.05|32.95|32.85|34.55|36.75|35.5|36.6|39.35|39.4|39.5|39.15|38.9|38.05|39.7|41.6||37.05|38.1|36.85|35.6|36.15|33.45|32|34.65|31.7|35.3|37.8|39.6|38.5|38.6|41.3|40.5|43.45|42.6|44.9|42.35|42.6|38.75|35.9|42|41.9|51.3|54|52|52.6|50.5|49.15|50.2|52|52.4|52.2|49.1|49.1|46.65|47.15|46.2|46|49|51|49.4|48.55|51.5|56|55|55.9|54.3||60.5|58|60.3|53.7|56.8|57.7|56.7|57.8|57|52.8|53.4|52.2|53.3|52.1|48.2|46.6|50.7|53|53.5|54.9|55.1|53.9|52.4|54.5|52.3|54.7|53.3|56.2|51.5|49.35|47.55|47.8|46.8|46.25|47.6|45.3|44.55|45.45|43.75|47.55|45.15|40.75|41.15|41|39.7|40.55|39.05|38.75|35.85||36.3|33|39.05|40.55|42.9|43.85|46.4|44|43.5|42.5|38.1|38.3|39.3|38.1|37.8|38|39.65|41.15|36.35|36.8|37.5|39.4|37.2|38.4|33.3|32|34.9|33.1|37.2|29.85|29
09413|13893|/equities/zijin-mining-group|MSCI_EEM|1.84|1.86|1.87|1.89|1.98|1.71|1.66|1.66|1.68|1.73|1.69|1.73|1.82|1.64|1.68|1.71|1.68|1.69|1.72|1.7|1.64|1.72|1.76|1.8|1.8|1.84|1.73|1.79|1.8|1.83|1.77|1.81|1.88|2.02|1.82|1.9|1.95|1.84|1.85|1.68|1.65|1.74|1.64|1.57|1.58|1.37|1.58|1.81|2.09|2.16|2.14|2.21|2.33|2.3|2.34|2.29|2.51|2.41|2.56|2.57|2.55|2.61|2.65|2.67|2.8|2.82|2.99|3.01|3.18|3.09|3.08|3.03|2.96|3.15|3.07|3.12|3.13|3.09|3.23|3.14|3.02|3.19|3.2|3.24|3.13|3.13|3.04|2.58|2.43|2.63|2.53|2.61|2.46|2.41|2.52|2.51|2.72|2.6|2.59|2.82|2.66|2.53|2.41|2.43|2.32|2.53|2.63|3.08|3.05|3.05|3.08|3.09|3.22|3.44|3.7|3.67|3.6|3.71|3.78|3.58|3.39|3.13|2.9|2.92|3|3.02|3.36|3.54|3.06|3.24|3.5|3.55|3.46|2.76|3|2.46|2.29|2.49|3.35|3.5|3.56|3.47|3.77|3.84|3.82|4.21|4.24|4.37|4.18|3.9|3.9||3.84|3.81|3.85|3.71|3.75|3.83|4.07|4.35|4.23|4.18|4.18|4.09|3.95|4.27|4.35|4.18|4.2|3.86|4.08|4.09|4.27|4.53|4.7|4.81|4.67|4.73|4.87|4.91|4.77|4.91|5.2|5.29|4.87|4.91|5.22|4.95|4.4|3.88|3.93|3.87|3.78|3.56|3.85|3.56|3.6|3.34|3.33|3.09|3.72|3.78|3.92|3.91|3.75|3.77|3.85|3.77|4.14|3.99|4.13|4.15|4.25|4.38|4.14|4.17|4.32|4.35|4.53|4.43|4.28|4.38|4.14|4.23|4.69|4.99|5.24|4.95|5.15|5.07|5.49|5.83|5.41|5.6|5.55|5.44|5.11|5.49|5.42|5.53|4.89|5.13|5.31|5.11|4.69|4.37|4.47|4.67|4.86|4.82|4.99|4.72
09414|103664|/equities/tcfhc|MSCI_EEM|12.83|12.75|12.75|12.95|12.91|12.87|12.71|12.67|12.67|12.79|12.91|12.87|12.79|12.63|12.87|12.95|12.83|12.91|12.79|12.87|12.87|12.87|12.79|12.87|12.71|12.75|12.87|12.91|12.87|12.95|13.03|12.91|12.87|12.87|12.75|12.67|12.59|12.32|12.36|12.51|12.73|12.77|12.73|12.58|12.25|12.32|12.1|12.4|12.96|13.27|13|13.23|13.04|12.96|12.92|12.77|12.89|13|13.08|12.69|12.89|13.19|13.08|13.19||13.04|12.69|12.43|12.5|12.62|12.54|12.5|12.27|12.47|12.35|12.24|11.93|11.62|11.82|11.74|11.74|12.12|12.2|12.47|12.43|12.85|12.85|12.47|12.58|12.73|12.73|13.08|12.77|12.78|12.78|12.57|12.68|12.53|12.21|12.46|12.28|12.62|12.58|12.54|12.91|13.42|13.02|12.65|12.95|13.09|13.57|13.97|13.75|13.75|14.01|13.79|14.12|14.08|14.12||13.13|13.02|13.13|13.35|13.42|12.84|13.31|14.12||13.53|13.57|14.27|14.49|13.86|13.97|13.86|13.61|13.35|14.56|14.67|15.07|14.67|14.85|15.4|15.88|16.33|16.47|16.05|16.19|16.19|15.78|15.5|16.44|16.64|17.59|17.59|17.88|17.84|17.77|17.66|17.07|17.51|17.25|16.92|16.29|16.81|16.77|16.59|17.18|16.88||18.25|18.07|17.99|17.55|18.73|17.18|17.22|16.88|16.77|15.88|16.07|16.29|16.7|16.14|16.1|16.48|16.7|16.77|16.51|15.92|14.85|14.81||14.88|14.94|14.81|13.97|13.9|14.2|13.87|13.9|12.96|12.59|12.32|12.32|12.9|12.93|13.5|13.11|13.61|13.57|13.92|13.96|13.78|13.5|13.46|13.22|13.25|12.93||12.86|12.65|13.25|13.68|14.17|14.28|14.21|13.99|13.96|14.99|14.92|14.58|15.18|15.37|14.92|14.73|15.52|15.82|15.79|14.88|14.73|15.26|14.84|14.32|13.75|13.6|15.33|14.99|15.22|14.92|14.96
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09416|103276|/equities/quanta|MSCI_EEM|82.9|80.5|78|82.1|82.8|82.1|85.9|78.1|81.5|78|74.5|75.4|74|74.8|75|77|76.8|70.1|67.8|68.7|67.8|67.5|66.3|65.9|62.8|65|67.7|67.5|67.5|69.3|65.5|64.5|63.9|66|66.5|67.9|63.1|63|62|61.2|64.7|71|67.7|69|66|65|61|61|61|64.8|65.2|64.2|63.1|60.6|59.9|57.1|59.9|64.5|66.5|65.1|65.5|64.5|63.9|65.7||68|68.9|63.6|64.6|63.5|65.7|68.3|67|69.7|70.5|73|70.9|68.2|71.6|70.6|66.1|69|69.3|73.8|77.9|77.6|80|78.6|77.3|74.7|77.9|77.8|71.1|75|75.6|76.5|79.7|79.4|78.5|79.9|77|76.4|75.5|77.7|81.3|86.1|74.1|76.8|74.4|75.1|77.3|71.5|69.5|70.3|70.6|68|69.2|71|68||65.3|66.2|65.4|63.7|61.7|61.8|59.9|61.6|54.8|61.4|61.1|62.5|59.6|59.1|62.7|59.6|59.5|48.1|57|57|57.8|56.2|54.9|56.3|61.1|71|68.9|68|69.6|68.2|65.5|65.5|68.1|68.2|64|61|60.5|59.3|56.5|55|52.8|55.2|54.9|54.3|53.2|54.7|61|58.1|57|55||61.5|62|60.6|57.4|61.2|61.8|62.6|62.8|61.8|60|57.3|57.1|56.6|56.2|54.7|51|49.7|50.4|47.35|48.75|48.7|46.8|49.5|52.2|53.1|53.9|58|58.7|64|61.2|56.2|59.3|58.5|57.7|58|57.6|53.7|58.3|57.1|59.3|60.3|60.2|61.7|61.8|61.5|63.9|63.2|65|65.5||64|62|63.9|65.5|71.1|68.5|69.6|69.6|69.4|66.9|65.2|63.1|64.6|65.5|65.3|62.5|66|66.9|66.1|65.7|69|73|71.6|71.2|69.1|59.6|63|59.3||66.93|61.78
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|8.35|8.89|8.8|9.28|9.48|8.91|8.52|8.38|8.22|8.27|8.28|7.9|8.71|8.42|10.06|10.44|10.04|9.19|9.29|9.38|9.12|9.27|9.3|9.19|9.03|8.99|8.53|8.44|8.07|8.07|8.33|8.21|8.26|8.12|7.95|7.55|7.5|7.4|7.88|7.55|7.18|7.13|7.01|7.19|6.82|7.03|7.12|7.46|7.73|7.99|7.66|6.93|6.85|6.83|7.05|7.06|6.66|7.35|7.71|8.12|7.73|8.72|9|8.51|8.82|8.72|8.24|8.22|7.66|7.72|7.5|7.18|7.13|7.42|7.29|7.3|7.15|6.99|6.96|6.43|6.22|6.29|6.16|6.55|6.42|6.25|6.35|6.48|6.3|6.39|6.94|6.15|5.87|5.56|5.93|5.87|5.7|6.54|6.68|7.26|6.85|6.75|6.59|6.53|7.21|7.66|7.29|7.4|7.39|7.54|6.99|6.69|6.82|6.71|6.76|6.89|6.99|6.72|6.16|5.9|5.9|6.01|5.58|5.18|5.47|5.55|5.34|5.49|5.04|5.18|5.5|5.82|5.46|5.08|5.25|5.02|5.29|4.74|5.18|5.01|5.28|5|4.56|4.72|4.9|4.95|5.15|4.86|4.8|4.45|4.35|4.17|4.29|4.31|4.56|4.22|4.34|4.33|4.52|4.53|4.47|4.52|4.46|4.45|3.95|4.4|4.68|4.73|4.88|4.49|4.6|4.61|4.69|4.95|5.02|4.98|5.08|5.06|5.43|5.58|5.15|5.52|5.62|5.42|5.02|5.26|5.48|5.1|4.79|4.74|4.8|4.61|4.59|4.44|4.6|4.74|5.03|4.99|4.9|4.68|4.52|4.2|4.54|4.22|4.08|4.74|4.74|4.86|5.73|5.18|5.86|6.09|5.7|5.69|5.5|5.33|5.47|5.43|5.16|5.05|5.29|5.16|5.11|5.37|5.65|6|5.44|4.86|4.71|4.33|4.6|4.29|4.27|4.29|4.49|4.44|4.41|4.67|4.48|3.98|3.39|3.44|3.49|3.46|3.67|3.37|3.52|3.7|3.88|3.68|3.55|3.14
09419|101040|/equities/china-shenhua-ss|MSCI_EEM|21.05|21.35|21.05|22.1|22.25|22.7|22.1|20.8|19.76|20.55|21.1|21|21|21.05|20.05|21.25|22.05|22.2|22.85|24.45|23.7|24|25.45|26.3|26.65|24.5|23.85|23.55|23.6|24.3|23.5|23.6|24.05|25.7|25.15|25.95|24.1|24.45|24.85|23.35|22.55|22.75|23.05|20.7|20.5|19.8|22.65|23.35|25.05|25.45|26|26.45|28.05|26.7|27.05|26.1|27.3|27.35|28.2|28.35|29.2|29.55|29|28.8|30.8|30.75|33.35|32.35|32.65|33.25|34.8|33.95|33.7|32.65|32.2|31.75|32.3|30.75|31.8|33.7|32.2|33.4|31.3|30.15|30.1|30.05|31.4|28.7|28.25|29.5|30.25|30.4|29.25|28.4|28.5|28.7|29.5|27.05|26.1|27.45|25.2|27.45|27.5|28.3|30.75|33.95|33.7|34.35|33.1|33.2|32.75|33.85|35.6|34.45|35.6|35.65|36.05|34.6|34.7|34.85|34.85|34.15|33.25|33.7|34.6|32.85|34.45|34.25|32.4|34.9|35.15|36.6|36.7|32.55|32.55|30.8|31.05|31.75|34.2|35.1|34.75|33.85|31.25|33.35|35.55|39.15|40|37.85|38.95|37.1|36|34.2|35.5|35.8|37.2|36.6|34.85|34.55|36.25|36.85|36.6|36.65|36.9|34.8|33.9|33.45|32.95|32|32.5|29.6|31.75|31.9|31.9|34.3|33.55|32.6|32.55|31.1|30.3|30.65|33.1|33.15|35.8|37.05|34.5|34.95|35.35|34.25|32.1|30.8|30.75|29.7|29.8|28.2|29.7|28.05|30.55|29.9|30.85|28.3|28.7|27.55|30.75|30.7|29.8|30.85|31.25|29.95|31.4|31|34|34.45|29.24|29.19|29.54|28.16|28.53|28.77|28.51|28.84||29.43|28.3|29.45|30.12|32.73|33.92|34.82|32.79|33.31|35.04|36.63|34.27|37.28|35.5|36.22|34.5|36.88|34.83|32.89|30.36|31.05|33.53|33.68|31.24|30.9|33.27|34.03|36.99|38.57|40.07|34.33
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|16.94|16.62|16.28|16|15.56|15.4|14.34|14.7|14.4|14.74|14.6|14.86|14.84|14.82|15.52|14.8|14.46|14.34|14.8|14.68|14.5|15|15.86|16.4|16.6|17.38|17.9|19.18|19.58|16.5|16.68|16.32|17.22|17.6|16.18|16.16|16.2|16.2|17.9|16.58|16.62|18.74|17.9|17|16.8|16.3|15.1|16.14|17.22|19.5|21.25|20.15|20.05|20.05|19.7|19.4|19.44|19.02|19.1|18.2|19.3|18.92|18.96|18.94|18.3|18.48|17.98|16.98|16.6|16.88|16.7|16.5|16.52|15.94|15.76|15.56|14.5|14.48|14.58|14.5|14.24|14.6|14.3|13.98|14.2|13.82|13.94|13.96|14|13.6|13.9|14.02|13.8|13.36|13.6|13.38|13.32|13.02|13|12.1|12.22|12.86||12.704|12.736|13.424|13.36|13.28|13.2|13.28|13.52|13.28|14.56|12.96|13.472|13.2|12.96|13.072|12.48|12.16|12.48|11.568|10.928|10.64|10.816|10.096|10.32|10.336|9.904|10.096|10.416|10.224|10.4|10.24|10.096|9.568|9.76|9.008|10.4|10.224|9.552|9.44|9.472|9.36|9.2|9.232|9.2|9.28|9.408|9.44|9.408|9.552|9.12|9.504|9.52|9.584|9.44|9.488|9.6|9.536|9.2|9.6|9.36|9.184|8.608|9.12|8.992|8.16|8.624|8.32|8.704|8.432|8.304|8.8|9.04|9.104|9.04|8.56|9.088|9.04|9.04|9.328|9.504|9.328|9.568|9.648|9.36|10.224|10.24|9.952|9.872|9.808|8.96|8.736|9.072|8.72|8.96|8.48|8.4|8.6|8.2|8.2|8.6|8.4|8.2|8.8|8.4|8|9|7.76|8.2|8|8|7.76|7.84|8|7.68|7.6|7.52|7.6|7.36|7.6|7.36|7.52|7.52|7.84|7.84|7.84|7.76|7.76|7.76|8|7.84|8|8.2|7.84|8|8|8.6|8.4|8.2|8.4|8.2|8.4|7.92|8.4|7.6|7.84|7.68|7.76|7.68|7.36
09422|103469|/equities/largan-precisi|MSCI_EEM|1930|1960|1875|1600|1635|1510|1420|1350|1405|1370|1345|1245|1185|1150|1165|1160|1210|1150|1215|1200|1190|1125|1130|1055|1005|994|1005|997|990|973|995|1030|994|985|935|1010|1045|1040|1085|1040|1035|1000|867|970|945|960|922|979|969|973|955|949|845|810|736|716|772|778|783|750|779|764|817|811||805|797|742|725|748|802|778|777|784|860|794|717|675|706|631|616|605|612|625|607|653|652|643|623|616|615|601|620|611|590|594|582|618|612|576|561|535|567|545|472|480|498.5|560|573|568|580|612|621|636|657|639|626|638|697||589|600|603|566|570|502|495|521|480|572|583|663|682|621|696|594|717|713|794|831|857|774|776|886|886|970|981|916|947|977|898|915|961|980|891|900|895|910|909|926|852|816|842|790|782|777|854|811|797|754||796|763|815|750|725|733|685|699|733|618|610|603|622|607|618|540|601|610|620|635|625|618|610|605|573|590|612|599|564|568|512|531|525|520|526|514|471.5|515|514|520|514|499|487|477|440|449|436|421.5|413.5||414|412|417|403.5|417|397.5|421|412|420|419|416|384|380|387.5|377|379|372.5|400|393|416|421|405.5|399|417|398|369.5||401.96|412.25|411.76|409.8
09423|49990|/equities/china-longyuan|MSCI_EEM|7.81|8.41|8.44|8.6|8.11|7.91|8.13|8.02|9.35|9.58|9.26|9.19|9.36|9.71|9.34|9.77|10.04|9.49|9.86|9.7|9.28|9.75|9.69|9.97|9.84|9.55|9|9|8.98|9.29|8.78|8.24|8.04|8.03|7.85|8.2|8.19|7.96|8.4|8.08|8.39|8.19|8.2|8.02|7.58|8.04|7.81|7.89|8.01|7.75|8|7.99|7.59|7.2|7.19|7.33|7.38|6.66|7.04|7.3|6.95|6.91|7.19|6.87|7.24|7.1|6.65|6.38|6.46|6.39|5.55|5.22|5.24|5.23|5.25|5.12|4.85|4.82|5.13|5.11|5.01|5.26|5.28|5.25|5.1|5.11|5.21|5.28|5.03|5.06|5.13|5.11|4.71|4.75|4.9|5.04|5.12|5.05|5.12|5.25|5.16|4.76|4.6|4.73|5.84|6.04|6.13|6.03|6.11|6.58|6.49|6.71|6.8|7.08|7.18|6.42|6.64|6.09|5.87|6.04|5.95|5.86|5.94|6.07|5.92|5.78|5.4|5.77|5.56|5.93|6|6.25|6.91|6.12|6.38|6.24|6.49|5.97|6.7|6.39|6.75|6.8|5.41|5.42|6.31|6.76|6.76|6.91|7.19|7.53|7.29|7.14|7.72|8.11|8.26|8.26|8.21|7.85|7.98|8.18|8.25|8.07|8.47|7.83|7.9|6.96|7.02|6.94|7.28|6.85|7.03|7.02|7.11|7.51|7.4|7.11|6.84|6.98|7.12|7.53|7.33|7.4|7.88|8.15|8.07|8.07|8.36|8.16|7.7|7.99|8.01|8.03|8.23|7.82|8.06|8.7|8.38|8.16|7.98|7.25|7.6|7.03|7.54|7.83|7.46|8.13|7.5|7.1|8.01|7.81|8.26|8.51|8.52|9.1|9.14|9.35|9.82|9.5|9.77|9.47|8.99|9.38|9.18|9.6|10.36|10.86|10.76|10.04|10.08|9.01|9.13|||||||||||||||||||||
09424|13874|/equities/china-gas-holdings|MSCI_EEM|11.08|13|13.2|13.14|12.46|12.42|11.82|11.66|11.92|12.5|12.18|11.26|11.5|10.98|10.86|10.96|12.04|11.16|11.5|10.86|10.38|10.74|10.16|10.5|9.36|8.98|8.42|8.64|8.47|8.31|8.5|8.49|8.28|8.24|7.87|7.72|8.09|7.94|8.46|8.54|8.87|8.77|9.14|8.49|8|7.93|7.13|7.39|7.56|7.77|7.33|7.99|8.17|8.06|7.54|7.62|7.75|7.29|7.74|7.82|7.34|8.38|8.01|6.83|6.76|6.63|6.59|6.61|6.88|6.64|6.22|6.12|6.19|6.21|6.11|5.6|5.2|4.48|4.32|4.27|4.18|4.24|4.3|4.21|4.26|4.18|4.3|4.29|4.24|4.15|4.24|4.3|4.27|4.12|4.01|3.98|3.92|3.86|3.72|3.7|3.65|3.83|3.88|3.79|3.85|3.9|3.84|3.8|3.74|3.72|3.74|3.81|3.82|3.8|3.86|3.7|3.69|3.68|3.67|3.57|3.56|3.71|3.68|3.57|3.55|3.46|2.8|2.9|2.78|2.56|2.37|2.26|2.31|1.8|1.92|1.94|2.02|2.01|2.4|2.54|2.62|2.56|2.51|2.34|2.55|2.93|3.02|3.14|3.22|3.13|3.05|3.04|3.21|3.27|3.16|3.12|3.11|3.2|3.04|3.42|3.41|3.74|3.81|3.54|3|2.79|2.79|2.93|2.7|2.84|2.99|||||||3.39|3.57|3.86|4.39|4.19|4.4|4.47|4.43|4.59|4.65|4.4|4.17|4.16|4.29|4.32|4.06|3.94|3.95|3.79|3.9|3.94|4.06|4.21|4.3|4.21|4.24|4.26|3.83|3.73|3.87|3.68|4|3.97|4.46|4.32|4.27|4.41|4.39|4.2|4.08|4.22|4.37|4.07|3.91|3.94|3.83|4.15||4.83|4.28|4.24|4.02|3.68|3.68|3.42|3.22|3.49|3.48|3.5|3.16|3.08|3.24|2.65|2.38|2.61|2.56|2.43|2.24|2.11|2.16|2.29|2.22|2.08|1.96|2
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|232|245|242|240|225|224|223|226|216|213|211|210|215|211|209|215|214|199.5|196|199.5|211|209|220|228|223|235|228|250|256|267|261|263|259|278|261|253|240|241|274|282|282|293|299|286|283|282|260|255|268|263|283|299|287|266|268|261|257|226|240|223|230|217|207|204|200|203|208|206|206|201|205|209|203|210|213|220|198.5|197|187.5|186|198|213|202|209|214|216|214|214|217|227|208|206|207|200|197|207|197|184.5|176.5|172|175|179.5|182.5|183.5|180.5|180|181.5|174|168|174.5|184|178.5|171.5|160|162|153|152.5|151.5|150.5|152|150|155|143.5|140.5|143|145|141.5|144|137.5|140.5|136|135|125|120|126|123.5|128|120|123|120|114|114|113|116|119|115.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|355|361|360|367.5|370.5|369|356.5|348.5|360.5|370.5|372|365|356.5|360.5|367.5|374.5|367|376|380|356|352.5|349.5|342.5|344|312.5|326|335|344|343|360.5|346.5|339.5|334|341|339|310.5|296|277|291|295|338|336|399|394|348|323|281|304|312|347.5|289|308|287|260|258.5|256|241|247|249.5|243|250|233.5|233.5|226||237.5|235.5|227|227|235|243|233|214|220|211.5|215|200|187|183.5|195|207|211|208.5|212|209.5|208|213.5|208.5|216|209|210|217|203.5|193|192.5|185.5|203|193|200|197|185.5|186.5|181|176.5|184.5|194.5|178.5|187|202|216|238|233|251|214|209|190.5|173.5|174.5|156||151.5|140.5|140.5|145.5|145|138|147.5|163|144|153.5|135|138|131|118|117|117.5|129|130|138.5|133|137|135.5|127|135|137|141|123.5|111|110|106|98|97.5|94.6|94.4|92.4|92.3|92.5|90.9|89.8|85.9|86.2|86.4|85.2|85.8|83.4|86.8|87|86.7|89.6|87.6||88.5|89.4|88|88.6|89.2|88.8|89|88.3|88.2|87.4|87.8|87.9|87.4|89|88|89.8|89.9|90|89.7|89.7|88.9|92.5|90.3|88.7|89.7|84.1|79.9|79.4|81.2|83.4|80.3|80.5|80|77.8|78|76.7|76.7|80.2|81.1|88|82.5|73.6|74.1|71.5|70.1|68|67.5|65.7|65.5||65.3|64.5|69.9|73.6|75.5|77.3|76.9|76|75.5|77.7|78.5|77.6|80.1|80.5|77.9|76.3|78.8|78.1|76.8|75.6|74.6|76.9|77.1|76.3|75|73.6|77.5|75|77.6|82.5|71.7
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|51|47.5|45.5|52.05|52.5|56.4|52.9|53.2|49.47|50.5|56|54.9|53.3|52.05|52.75|53.75|60.7|60.1|65.35|64.5|63.65|63.9|63.45|65.9|65.05|63.3|63.05|64.5|62.25|62.4|63.25|63.8|61.4|62.5|61.8|58.35|55.5|59|57.55|58.25|58.1|59.95|57.6|55.5|53.5|57.2|55.6|56.95|53.25|54.75|55.6|55.4|54.2|52.7|49.07|48.8|49.05|45.31|45.15|43.36|45.9|45.54|42.51|43.76|44.7|45.1|46.11|46.25|45.55|40.99|42.29|38.89|38.16|38.44|36.11|35.28|35.99|35|35.64|36.56|36.64|35.35|34.55|34.6|33.99|36|37.4|34.23|31.89|32.17|32.15|32.02|33.3|31.85|30.25|28.89|28.09|30.08|27.7|27.66|25.77|24.13|25.07|25.15|27.47|27.72|29.1|29.97|28.71|28.66|29.14|28.87|30.73|28.78|28.8|29|27.78|26.88|27.25|25.4|23|22.96|21.73|21.16|20.95|20.16|20.1|20.49|19.7|21.22|21.85|22.51|25.28|21.76|19.3|20.34|19.12|19.52|22.01|22.15|22.58|21.5|23.94|23.55|27.97|30.85|30.75|30.66|31.23|30.65|30.98|30.52|30.4|30.7|29.8|28.95|27.6|27.55|28|28|27.7|29.1|30.5|31|29.49|27.75|28.9|27.75|27.25|27.5|26.6|26.3|28.75|30.9|29.5|29.3|29.5|28.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|14.9|15.5|13.9|13.2|13.25|13.3|13.25|13.5|13.3|12.8|12.8|12.45|12.2|11.85|11.8|11.9|12|11.7|10.85|11.75|12.45|12.55|12.95|13.15|12.9|12.85|12.9|13.25|13.85|14.05|14.35|13.5|12.95|14.4|13.7|13.15|12.9|12.75|14.2|14.65|14.35|15.55|16|15.3|15.65|15.75|13.8|15.1|16|16.9|16.9|17.45|17.2|16.55|16.85|15.85|16.4|15.8|16.45|15.65|16.7|15.6|14.7|14.9|14.95|14.35|13.35|12.9|12.1|11.25|11.5|11.35|11.4|11.2|11.5|11.2|10.7|10.85|10.6|10.7|10.7|10.7|10.5|10.85|10.75|10.7|10.6|10.85|10.35|10.3|10|9.78|10|9.8|10|10.25|10.9|9.75|9.43|8.95|9.03|8.9|8.82|8.85|9|9.07|9.2|8.65|8.65|9|8.68|9.18|8.9|8.25|7.55|7.38|7.2|7.15|7.53|7.8|7.5|8.1|8.2|8.2|8.2|8|8.05|7.9|7.35|6.97|6.72|6.83|6.67|6.47|6.5|6.35|6.4|6.5|6.67|6.65|6.4|6.3|6.35|6.08|6.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09429|103393|/equities/yang-ming-mari|MSCI_EEM|25.87|25.97|26.29|26.81|26.81|27.02|26.81|25.97|26.18|26.71|27.23|27.13|26.71|27.02|27.55|28.07|28.07|28.91|28.49|29.12|27.44|26.81|26.6|27.23|26.18|26.18|25.97|27.23|27.13|27.44|27.75|28.91|28.8|28.7|28.49|28.7|27.44|28.59|27.02|27.02|26.92|26.6|26.6|26.39|25.66|26.08|25.97|25.24|25.66|26.81|27.23|27.02|27.75|27.13|27.96|28.07|28.17|29.54|29.01|28.91|29.74|31.11|30.16|31.21||29.12|29.33|29.22|30.27|32.26|30.58|29.12|27.65|26.92|26.18|25.66|24.19|23.88|24.4|24.19|23.25|25.35|24.82|25.35|25.56|26.18|25.14|24.72|25.03|26.81|26.81|27.55|26.29|25.56|27.13|27.61|28.78|28.57|27.82|26.21|25.57|25.68|24.93|24.61|27.93|28.68|26.75|27.39|30.71|33.81|33.71|35.42|36.7|35.74|37.56|16.45|16.3|16.25|15.6||12.25|12.75|13|12.1|11.1|10.7|10.7|11.7|11.2|11.5|12.05|12.5|12.75|12.1|12.5|11.65|11.95||15.32|14.95|15|14.95|14.41|15|15.14|16.73|17.32|17.82|18.86|19.77|19.41|19.27|20.91|21.55|22.09|22.45|23.05|23.45|22.05|22.27|21.73|21.91|21.05|22|21.09|23.27|23.68|22.82|24|23.73||26.64|26.14|27.18|26.18|25.68|22.73|22.14|22.18|22.36|21.09|21.18|20.41|21|21.18|19.23|18.86|19.59|18.18|18.5|19.05|17.23|18.5|17.77|19.68|20.18|20.86|18.86|18.95|17.91|17|15.68|14.32|12.18|11.82|11.68|11.91|11.32|12.05|10.91|11.73|11.23|11.45|11|11|11|11.32|11|11.18|10.27||9.68|9.36|10.45|11.09|11.68|11.59|11.05|10.64|10.55|10.64|10.23|10.18|10.68|10.68|10.27|10.64|11.09|11.27|11.23|11.09|11.14|11.95|11.95|11.59|11.14|11.09|11.91|11.73|11.5|11.77|11.36
09430|103445|/equities/taishin-fhc|MSCI_EEM|10.89|10.73|10.66|10.77|10.93|10.7|10.7|10.58|10.7|10.97|11.04|11.28|11.08|10.88|11|11.19|11.19|11.23|11.11|11.15|10.96|11.08|11.08|11.19|11.38|11.08|10.92|11.27|11.11|11.27|11.38|10.73|10.54|10.58|10.42|10.16|9.89|9.7|9.58|9.47|9.82|9.76|9.65|9.55|9.19|9.33|9.05|9.16|9.56|9.53|9.67|9.9|9.93|9.53|9.34|9.23|9.34|9.23|9.23|9.05|9.01|9.16|8.94|9.12||8.86|8.6|8.49|8.57|8.75|8.53|8.53|8.35|8.49|8.31|8.16|7.9|7.75|7.87|7.79|7.68|8.01|8.01|8.2|8.35|8.49|8.53|8.38|8.46|8.27|8.31|8.35|8.03|8.1|7.9|7.69|7.66|7.73|7.59|7.73|7.46|7.74|7.71|7.74|7.88|8.24|7.88|7.88|8.06|7.95|8.34|8.7|8.77|8.45|8.38|8.27|8.45|8.7|9.32||7.69|7.77|7.77|7.96|8.19|7.69|8.04|8.57|8.15|8.79|9.29|9.63|9.78|8.98|9.1|8.95|9.02|8.72|9.59|9.86|10.23|9.32|9.86|10.35|10.8||12.4|12.15|12.19|12.19|11.94|11.65|12.19|12.26|11.9|11.69|12.26|11.73|11.94|11.9|11.3|12.01|11.8|11.58|10.98|11.48|11.44|10.88|11.34|10.84||11.97|11.76|12.08|11.41|12.22|10.98|10.84|10.77|10.13|9.42|9.46|9.6|9.88|9.49|9.46|9.81|9.99|10.13|10.1|9.85|9.46|9.42|9.18|9.49||9.7|9.13|9.26|9.26|8.43|8.14|8.04|7.82|7.37|7.31|7.18|7.31|8.04|7.47|7.79|7.98|8.14|8.43|8.46|8.07|7.91|7.44|7.44|6.89||7.15|6.8|||8.87|8.87|8.63|8.42|8.01|8.28|8.46|9.14|9.37|9.93|9.71|9.82|10.57|10.57|10.5|10.61|10.16|10.31|9.29|8.88|8.39|8.05|9.03|8.88|9.63|9.82|9.75
09431|103441|/equities/china-dvlp-fin|MSCI_EEM|8.82|8.69|8.58|8.77|8.82|8.77|8.69|8.5|8.68|8.8|8.8|8.95|8.86|8.73|8.84|9.15|9.1|9.16|9.09|8.86|8.78|8.77|8.63|8.63|8.43|8.47|8.57|8.73|8.68|8.79|8.86|8.65|8.57|8.53|8.37|8.36|8.21|8.15|8.24|8.21|8.59|8.59|8.59|8.69|8.43|8.42|8.11|8.35|8.48|8.88|8.56|8.81|8.41|8.24|8.32|8.1|8.03|8.56|8.55|8.41|8.7|8.99|8.85|9.1||8.79|8.16|7.7|7.72|7.59|7.55|7.6|7.49|7.56|7.2|7.09|6.74|6.46|6.76|6.6|6.59|7.05|7.05|7.27|7.25|7.4|7.29|7.08|7.1|7.18|7.12|7.31|6.99|6.99|7.06|6.95|7.12|7.04|6.97|7|7.1|7.14|6.9|7.26|7.32|7.78|7.42|7.51|8.32|8.74|9|9.5|9.57|9.5|9.82|9.77|9.85|9.92|10.05||8.12|8.13|8.22|8.57|8.54|8.01|8.67|9.11|8.59|9.2|9.13|9.71|9.47|9.04|9.04|9.1|9.23|8.68|9.28|9.61|10.3|9.21|9.07||10.2|10.94|11.04|10.94|11.68|11.59|11.19|11.19|11.44|11.64|11.34|11.54|11.73|11.68|11.88|12.08|11.29|11.78|11.68|11.14|10.69|11.44|11.73|11.29|12.23|11.88||13.22|12.77|13.17|12.13|12.72|10.25|9.77|9.01|9.03|8.7|8.8|8.93|9.11|9|8.86|9.15|9.19|8.99|8.99|8.85|8.6|8.6|8.44|8.67||9.5|9.02|8.96|9.01|8.71|8.58|8.6|8.38|8.12|8.05|7.97|7.99|8.53|8.17|8.68|8.61|9.02|9.13|9.02|8.89|8.99|8.77|8.77|8.56||8.35|8.12|8.71|9.15|9.95|9.9|9.61|9|8.82|8.9|8.82|8.61|8.82|9.13|8.61|8.47|8.84|9.17|8.95|8.27|8.27|8.52|8.29|8|7.45|7.29|7.84|7.64|7.88|7.98|7.84
09432|13206|/equities/industries-qat|MSCI_EEM|18.85|18.24|18.5|18|18.45|18.64|18.3|17.89|17.52|19.49|19.6|19.4|17.92|17.3|17.98|18.14|17.98|17.39|17.23|16.6|16.75|16.88|16.61|16.82|16.68|16.74|16.33|15.95|15.3||15.21|15.19|14.75|15.36|15.13|14.6|15.35|16.1|15.91|16|15.79|16.4|16.48|16.14|15.83|15.85|16.29|16.65|16.38|16.67|16.52|16.7|16.9|17.37|16.7|15.48|15.77|16.09|16.08|15.74|15.918|15.391|15.473|15.364|15.327|15.545|15.391|15.064|14.818|15|14.673|14.109|14.127|13.864|13.827|13.845|13.682|13.627|13.809|14.055|13.545|13.591|12.955|12.855|12.736|12.864|12.918|12.564|12.591|12.627|12.518|12.409|12.191|11.891|12.1|12.091|12.018|11.364|11.982|12.145|12.009|12.445|12.555|12.509|12.936|13.291|13.218|12.709|12.873|12.945|12.773|12.336|12.909|13.036|12.855|12.664|11.964|12.191|12.236|11.545|11.582|12.045|12.191|12.091|12.064|12.127|12.336|12.164|11.918|12.336|12.345|12.145|11.809|11.445|11.464|11.027|11.264|11.309|11.145|11.136|11.327|11.182|11.518|11.636|12.609|12.564|12.518|12.8|12.682|12.382|12.264|12.491|12.636|12.427|12.827|13.309|13.364|13.273|13.391|13.409|13.409|12.764|12.473|12.455|12.364|12.073|10.636|12.227|13|13.255|13.182|13.109|13.636|13.809|13.036|12.545|12.264|12.091|12.173|11.773|11.6|11.545|11.682|10.845|10.545|9.882|9.891|9.782|9.9|9.818|9.664|9.727|9.345|9.164|9.182|9.236|9.327|9.018|8.855|8.891|8.809|8.682|9.327|9.336|9.282|8.818|8.709|9.318|9.855|10.218|10.455|10.455|10.591|10.418|10.564|10.273|10.355|9.545|9.318|9.864|9.955|10.082|10.064|9.482|10.091|10.191|10.473|10.391|10.355|10.564|10.445|10.464|10.727|10.527|9.982|9.927|10.155|10.482|10.373|10.636|10.573|10.755|10.773|9.609|9.491|9.582|9.036|9.909|9.964|9.482|9.482|9.327
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09434|941316|/equities/ad-commercial|MSCI_EEM|8.04|7.8|8.1|7.97|8.15|7.7|7.13|7.08|6.95|7.31|7.3|7.15|6.88|6.58|6.62|6.6|6.9|6.8|6.9|6.28|6.26|5.56|5.4|5.34|5.07|5.07|5.04|5|4.94||4.9|5.04|5|5|4.86|4.46|4.9|5.3|5.14|5.18|5.33|5.31|5.29|5.16|5|5|5.2|5.05|5|5.09|4.94|5|4.74|4.61|4.66|4.13|4.18|4.19|4.2|4|3.98|3.92|4.02|3.92|3.8|3.62|3.55|3.3|3.35|3.29|3.17|3|2.95|2.94|2.92|2.98|3.1|3.26|3.26|3.29|3.3|3.34|3.29|3.29|3.29|3.31|3.37|3.34|3.37|3.41|3.36|3.34|3.35|3.38|3.37|3.38|3.4|3.33|3.34|3.19|3.14|2.98|3.07|3.15|3.17|3.16|3.22|3.21|3.26|3.26|3.1|3.08|3.15|3.11|3.23|3.04|2.93|2.9|2.9|2.97|2.7|2.77|2.76|2.78|2.82|2.88|2.93|2.85|2.84|2.9|2.91|2.93|2.89|2.77|2.79|2.86|2.93|3|3.03|2.98|2.98|2.92|2.89|3|3.11|3.02|3.18|3.28|3.28|3|3.03|3.23|3.12|2.93|2.72|2.83|2.84|2.89|2.92|2.69|2.61|2.57|2.49|2.37|2.38|2.28|2.15|2.28|2.38|2.41|2.27|2.24|2.03|2.15|2.25|2.07|2.09|2.09|2.3|2.3|2.33|2.29|2.28|2.35|2.48|2.48|2.51|2.36|2.29|2.15|2.1|1.87|1.7|1.66|1.69|1.68|1.66|1.67|1.7|1.71|1.65|1.57|1.54|1.52|1.53|1.62|1.7|1.83|1.81|1.83|1.7|1.88|1.97|1.94|2.09|2.02|1.8|1.91|1.66|1.64|1.82|1.9|1.75|1.48|1.4|1.49|1.61|1.56|1.61|1.76|1.42|1.82|2.24|2.22|2.23|2.13|1.95|2.14|2.4|2.39|2.44|2.44|2.66|2.19|1.94|1.96|1.94|1.94|1.97|1.87|1.83|1.74
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09437|13889|/equities/picc-property---casualty|MSCI_EEM|6.77|6.65|6.62|6.84|6.95|6.79|7.04|6.4|6.44|6.7|6.8|7|6.98|6.65|6.73|6.67|6.67|6.77|6.88|7.35|7.16|7.85|8.25|8.25|8.31|7.7|7.35|7.62|7.22|7.54|7.15|6.9|6.93|7.27|7.11|7.31|6.93|6.15|6.16|5.63|5.64|5.77|5.6|5.68|5.46|5.61|5.55|5.63|5.68|5.88|5.9|6.18|6.31|6.07|5.96|5.96|8.77|8.47|9.17|9.84|10.15|10.26|10.35|9.99|10.67|10.59|10.96|10.57|11.02|11|10.65|9.75|9.4|9.4|9.31|9.17|9.29|9|9.29|9.56|9.32|9.47|9.21|8.97|8.75|8.79|8.75|8.33|8.58|8.49|8|8.12|7.98|7.94|8.17|7.86|8.4|7.97|8.17|8.48|7.72|7.83|7.37|7.87|8.66|9.31|8.85|9.01|8.5|8.67|8.5|9.1|9.47|9.65|10.46|10.04|10.11|10.17|10.22|9.49|9.29|8.88|9.08|9.65|10.11|10.1||9.89|8.78|9.66|9.85|9.89|9.75|8.57|9.43|8.3|7.43|8.46|10.27|11.26|11.12|10.52|11.29|10.64|10.31|11.82|12.55|12.73|12.22|11.61|10.73|10.17|10.19|10.05|9.84|10.17|9.71|8.56|8.75|9.4|9.26|8.59|8.21|8.09|7.67|8.35|8.76|8.35|8.75|8.3|8.87|8.64|9.01|9.5|9.7|9.87|9.61|9.35|9.75|10.19|10.36|10.68|10.47|10.19|10.03|10.47|10.4|9.35|9.21|8.98|9.03|8.6|8.2|7.57|8.27|7.07|7.28|6.89|7.24|6.74|6.93|6.45|6.68|6.66|6.64|6.08|6.31|6.08|6.39|6.28|6.58|6.69|6.72|7.42|7.03|6.86|6.86|6.66|6.34|6.15|6.08|6.36|5.95|6.2|6.65|6.89|7|6.14|5.93|6|6.02|6.22|5.54|5.29|5.41|5.38|5.31|5.58|5|5.24|4.74|4.93|5.21|4.84|4.9|4.57|4.88|5.08|5.37|5.51|5.53|4.91
09438|103293|/equities/au-optronics|MSCI_EEM|11.3|11.7|11.5|11.65|11.9|11.8|10.6|10.2|10.05|10.15|10.3|9.87|9.28|9.05|9.01|9.21|9.37|9.58|9.56|9.32|8.96|9.12|9.07|9.23|8.5|8.85|9.05|9.6|9.71|10.25|10.05|10.55|11.2|11.55|11.4|11.4|11.8|11.65|11.35|10.55|11|10.7|10.45|10.85|10.65|10.9|10.9|12.3|12.3|13.8|13.65|13.5|13.25|13.65|13.2|13.15|13.15|13.2|13.2|12.5|12.7|13.3|13.05|13.05||11.3|11.75|12|11.5|12.45|13.75|13|13.4|13.65|13.3|12.35|11.85|11.25|11.9|12|10.35|11.65|10.35|10.7|10.6|11.45|11.55|10.05|9.09|9.42|9.08|8.97|8.37|9.07|10.35|11.2|12.1|12.05|11.9|11.95|11.25|11.9|11.85|12.1|13.05|14|13.4|14.2|15.2|14.45|13.65|14.65|15.5|16|15.65|15.9|15.6|16.45|16.7||14.8|13.9|12.9|13|13.75|12.7|13.6|14.75|13|13.75|14.65|14.95|13.2|12.05|12.8|12.3|12.45|12.75|12.8|12.9|14.15|12.25|12.6|13.6|14.2|15.75|17.8|17.65|18.45|19.55|19.75|20.5|22.3|23.4|23|22.1|22.85|23.35|22.95|24.75|25.05|26|25.05|24.95|25.5|26.5|27.25|26.9|27.1|26.3||28.95|28.55|29.15|29.5|30.3|30.55|31|30.1|30|30.45|29.2|29.75|31.15|30.55|29.45|30.85|30.7|32.7|30.4|30.6|30.4|29.2|27.95|28.9|29.65|30.5|30.35|30|29.95|31.1|28.45|30.45|30.85|30.4|30.7|30.95|30.05|34.2|33.8|36.6|37.65|35.7|35.75|36.8|36.2|36.8|34.7|34.1|33||36.3|34.45|35.85|38.1|40.95|41.7|38.8|38|35.9|35.4|34.05|32.9|31.55|31.65|29.65|29.4|31.55|32.4|31.9|30.9|31.5|32.45|32.85|33.3|33.1|33.35||33.88|35.34|35.68|37.09
09439|103438|/equities/hua-nan-fin|MSCI_EEM|13.57|13.53|13.42|13.53|13.61|13.53|13.49|13.34|13.45|13.65|13.65|13.65|13.49|13.22|13.42|13.73|13.73|13.57|13.53|13.53|13.42|13.57|13.38|13.49|13.22|13.22|13.42|13.61|13.53|13.69|13.61|13.61|13.45|13.34|13.26|13.14|12.79|12.63|12.59|12.7|13.11|13.08|12.96|12.85|12.37|12.55|12.14|12.44|12.81|13.7|13.39|13.66|13.55|13.39|13.23|13.2|13.27|13.51|13.51|13.2|13.47|13.74|13.51|13.7||13.47|13.31|12.84|13.16|13.27|13.04|13.12|12.8|13.08|12.84|12.84|12.38|11.87|12.1|12.14|12.06|12.45|12.61|12.92|12.84|13|12.84|12.49|12.57|12.69|12.53|12.83|12.49|12.46|12.42|12.27|12.34|12.23|11.94|12.2|11.9|12.38|12.26|12.34|12.69|13.08|12.77|12.61|12.84|12.84|13.2|13.59|13.66|13.47|13.43|13.51|13.59|13.62|13.66||12.65|12.65|12.73|12.77|13.2|12.92|13.23|13.62|13.12|13.39|13.74|14.8|15.26|14.15|14.3|14.42|14.19|13.07|14.34|14.72|15.53|15.19|15.07|15.38|15.81|16.47|16.61|16.36|16.25|16.32|15.63|15.27|16.1|17.33|16.99|17.14|17.6|17.68|17.64|17.72|16.91|17.41|16.87|16.56|15.75|16.41|16.49|16.18|16.83|16.37||18.22|17.76|17.87|17.45|18.72|17.45|17.56|17.18|16.91|15.14|15.1|15.37|15.87|15.56|15.29|15.56|15.64|15.71|15.56|15.25|14.79|14.71|14.48|14.68||14.97|14.57|14.64|14.53|14.31|13.87|13.91|13.65|13.11|13|13.69|13.34|14|13.42|14.35|14.35|15.2|15.39|15.43|15.16|15.59|15.32|15.24|15.51||14.15|14.11|14.38|14.89|15.51|15.82|15.63|15.24|15.08|15.28|14.81|15.18|15.73|16.29|15.57|15.38|16.45|17.01|16.37|15.97|15.69|16.17|15.77|14.94|14.46|14.38||15.59|16.13|15.9|15.43
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09441|103546|/equities/innolux|MSCI_EEM|11.03|10.54|10.39|11.13|11.23|10.74|10.15|10.24|10.15|10.24|10.64|10.79|10.69|10.39|10.34|10.49|10.98|11.28|10.98|11.03|10.19|10.54|10.74|11.03|9.75|10.19|10.05|11.23|11.18|12.21|11.62|12.9|14.33|14.18|13.69|14.53|14.77|14.28|13.69|13|13.25|13.15|13.15|14.77|15.22|14.73|15.66|18.42|18.03|19.9|19.01|19.8|18.32|18.57|17.53|17.34|17.53|18.57|18.12|17.83|17.34|16.89|16.35|15.86||14.82|14.53|14.43|13.69|14.82|16.55|15.37|16.45|15.56|14.68|12.8|11.18|10.83|11.28|10.93|10.1|11.28|10|10.34|10.49|11.18|10.98|9.73|9.39|9.85|9.36|9.18|8.54|8.92|10|11.28|12.11|12.06|12.06|11.72|11.18|11.96|11.67|11.81|11.72|12.79|12.16|13.14|13.82|13.73|13.48|14.22|15|15.64|15.15|15.3|15.25|15.98|15.39||12.75|12.01|12.01|11.96|12.3|11.52|12.6|12.94|11.67|12.99|14.02|13.38|12.26|11.18|12.4|12.35|12.16|12.26|12.26|12.5|13.33|11.18|11.52|12.84|13.73|15.15|17.16|17.26|18.14|19.9|21.77|25|27.65|28.14|27.06|26.77|27.7|27.75|28.83|30.79|30.44|31.37|29.36|30.64|28.87|31.23|33.73|30.98|32.6|32.4||36.03|34.41|36.38|36.87|39.51|37.99|38.24|37.99|39.71|39.51|38.58|38.34|38.97|40.3|39.17|39.95|40.25|41.47|38.73|36.62|37.5|35.05|32.99|35.59|36.67|36.72|33.92|33.58|33.87|35.15|32.4|34.71|34.95|33.38|34.71|35.39|35.05|38.83|38.24|45.25|46.33|45.89|47.85|48.58|48.63|49.61|48.34|47.06|44.71||49.61|48.04|51.57|52.55|55.79|53.04|46.52|45.3|44.51|45.1|45.1|44.12|43.88|46.08|44.12|42.99|47.45|46.28|40.1|39.86|39.56|38.83|39.71|39.27|36.47|37.55||38.17|41.12|40.65|42.31
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|224.5|226.5|221|222.5|217|214|211|205|200.5|195|188|187.5|190|198.5|203.5|202.5|193|200.5|203|205|203.5|208.5|205.5|210|200|198|212|215|212|214|213|213|211|208|209.5|209.5|209|215|210.5|206|220|208.5|217.5|213.5|202|196.5|185.5|185|183.5|185|181.5|193|194|190.5|183|180|182.5|169.5|166|159.5|159.5|166|164.5|161||162.5|162|159.5|161|161|158|155.5|156.5|158|154|149|149|149|150.5|145.5|142|150|152.5|154|157|156.5|161|156.5|159.5|163.5|165|165|164|156.5|157.5|157.5|158|158.5|155|153.5|154.5|155.5|152.5|157.5|158|163.5|158|157.5|159|161|164|161|157|158.5|157|151|152.5|154.5|162||162|164.5|169|165|163|161.5|167|160.5|154|161.5|164|162.5|172.5|172.5|169|172.5|173.5|154.5|175|182.5|192|182.5|170|170.5|172.5|184.5|187.5|180|177|171.5|162.5|155|153|163|169.5|157|157.5|151.5|157|145|134.5|135.5|132.5|130|131.5|128.5|127|123.5|121.5|123.5||124|126.5|128|127.5|134.5|132|130|133|127.5|119|125|124|126|121.5|123.5|127|131|132|135.5|126|118|117|109|112.5|106|105.5|105|102.5|106|97.5|93.1|95.5|94.9|95.5|90.7|89.6|88.1|85.6|83.7|90|84|85|79.5|79|77.7|76.2|76.2|76.2|75.4||72.5|73.1|73.5|74.8|75.8|77|76.1|75.6|74|74.9|76|75.7|76.5|76.5|76.1|74.3|76|77.9|76.6|75.9|78.6|80|78.6|77.2|76.3|76.4||75.7|75.53|74.12|73.59
09443|103237|/equities/yageo-corp|MSCI_EEM|53.85|47.84|45.93|44.19|44.35|44.51|43.72|44.67|45.14|45.14|45.77|46.73|43.72|44.19|39.6|39.76|40.55|39.6|36.27|33.58|33.42|33.26|33.26|32.31|31.68|31.84|29.75|31.23|32|32.95|33.26|33.1|32.95|32.95||32.58|31.82|31.4|31.56|31.88|32.26|31.75|32.1|31.82|32.26|32.42|31.95|32.26|32.42|32.74|32.42|33.38|33.22|30|35.56|35.86|35.94|35.94|36.9|36.4|36.28|34.48|34.64|34.68||34.45|33.45|33.26|33.6|34.22|35.4|35.29|34.79|35.21|34.1|33.95|32.92|33.53|32.72|32.23|30.04|31.12|31.77|33.99|34.1|34.87|35.14|33.41|32.99|32.8|33.87|32.53|31.58|31.04|32.42|32.49|33.18|33.45|33.6|35.29|35.33|24.28|22.55|22.52|22.9|23.86|22.96|23.56|24.5|23.86|24.33|26.22|26.94|27.43|27.7|26.83|26.8|28.53|27.32||21.94|20.3|21.83|21.51|21.56|21.2|22.36|24.19|23.29|24.17|25.1|26.42|25.13|24.77|24.82|24.03|23.62|23.84|26.03|24.69|25.48|24.44|25.43|27.7|29.21|32.09|30.72|29.08|34.84|35.11|32.64|41.15|43.07|35.77|35.55|35.32|35.55|35.43|35.32|35.32|35.43|35.55|32.13|32.47|31.9|31.67|34.18|33.5|33.27|34.07||34.75|34.41|32.47|31.79|32.7|32.81|32.58|32.81|31.79|29.85|29.28|29.28|30.08|29.74|29.28|28.6|29.51|29.62|29.39|29.39|29.62|29.39|30.31|31.22|32.24|32.13|32.58|33.38|30.08|30.42|29.39|31.45|32.81|32.24|32.02|31.67|29.96|35.09|32.7|34.41|35.32|34.29|28.48|28.6|28.6|27.69|26.55|25.29|25.07||24.84|23.24|25.41|25.75|27.57|26.77|26.66|26.43|23.13|21.58|20.96|9.23|9.41|9.38|9.4|9.24|10.08|9.49|9.21|9.04|9.11|9.46|8.84|8.97|8.51|8.43|9.17|8.53|7.9|7.34|7.35
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|31.95|30.15|30.35|30.4|29.55|31.4|29.6|28.75|28.4|29.4|30.5|28.75|26.3|26.15|26.2|27.55|26.45|25.7|25.25|24.75|24.45|23.75|27.1|28.4|26.1|28.65|28.6|29.45|28.6|30.5|30|28.5|28.8|28.5|26.65|25|26.5|27.45|30.4|29|29|31|30.5|30.4|29.95|30.4|29|27.8|31.5|33.75|34.8|33.9|33.5|32.55|31.2|31.65|31.6|31.1|32.7|29.8|30.2|31.15|31.5|32.8|30.9|29.95|30.5|27.75|27.75|25.85|26.6|26.45|26.8|25.05|24.5|24|23.3|22.85|22.9|23.55|23.5|23.2|23.5|23.4|23.85|24|23.3|22.95|22.4|21.45|22.3|22.65|22.4|21.3|20.45|20.65|22.4|21.6|21.5|21.9|20|19.98|19.48|19|20.5|22|21|21.55|20.8|20.05|20.75|21.1|21.95|21|21|19.96|20.5|19.18|18.6|17.7|17.98|17.16|15.8|15.16|15.4|15.4|15.54|15.98|15.72|16.48|15.94|15.62|16.16|15.88|15.88|15.02|14.58|13.64|15.5|16.08|16.42|15.8|15.92|15.9|16.2|16.82|16.48|16.2|15.9|15.8|15.52|15.2|15.2|15.56|15.7|16.28|16.3|16.18|16.44|16.22|16.98|16.78|16.1|14.94|14.86|15.92|14.6|14.38|15|14|15.12|14.98|14.34|15.6|16.04|16.46|16.38|16|16.42|16.5|16.14|16.14|16.16|17.4|16.7|16.98|17.48|18.04|17.9|17.26|17.14|18.7|16.84|16.5|16.3|14.88|15.8|14.62|14.75|14.75|13.75|13.25|13.5|13.5|13.5|14.25|13.5|13|14.5|13|13.75|13.75|13.75|13.75|13|13|11.5|11.25|11.25|11.25|10.75|10.5|10.25|10.5|11|11.25|11.5|11.25|11.5|11.25|11.75|12|11.75|12.25|12|10.75|10.5|11.5|11|12|12|11.5|10.75|11.25|10.5|10.75|9.7|9.6|9.5|9.1|9.2|8.7
09445|32497|/equities/anhui-conch-cement|MSCI_EEM|27.55|29.25|29|30.85|30.15|35.25|34.25|29.9|26.5|28.9|28.3|29.9|30.35|30.8|30.1|31.05|30.6|26.7|27.7|29.15|28.5|29.3|30.35|30.25|28.85|27.25|25.95|26.95|25.35|26.9|26.6|25.9|25.45|26.65|26.95|26.1|25.05|26.35|26.75|24.85|24.6|23.75|22.55|22.65|20.95|21|21|22.05|23.95|25.35|26.6|27|28.35|28.2|27.8|28.8|27.4|25.9|25.75|26.15|25.3|28.4|29.2|28|30.95|29.65|30.85|28.75|28.6|28.35|29|28.3|27.85|29.35|28.15|25.8|25.65|24.6|26.35|28.35|25.55|27.25|25.35|24.75|24.15|22.9|23.7|21.4|19.36|20.55|20.3|21.55|20.8|20.05|20.05|21|21.1|20.95|22.05|22.6|21.75|23.4|22.85|22.5|22.35|24.35|25.9|25.75|26.65|26|24.6|23.1|23.2|24.5|25.95|27.7|27.3|27.1|26.6|28.2|26.9|23.6|21.05|23.05|24.05|23.35|24.75|26.3|23.5|24.35|26.3|28.7|28.85|22.4|25.65|21.2|21.6|22.75|25.45|26.7|31.8|29.75|30.75|32.7|36|36.5|39.55|39.55|39.8|36.4|35.85|32.5|32.1|35|33.45|31.15|32.85|32.95||36.37|33.83|33.87|31.87|29.73|27.2|27.2|27.37|23.8|24.9|22.9|24.53|24.27|23.7|24.87|26.3|24.3|24.23|23.57|21.9|22.6|20.97|21.13|21.13|22.2|21.67|22.5|23.5|22.3|23.5|21.93|22.57|20.9|20.3|18.17|18|17.77|18.37|18.1|17.77|16.03|15.97|15.1|16.63|16.93|15.97|16.43|16.9|14.97|15.53|14.87||16.37|17.3|18.55|17.88|16.58|16.37|16.95|16.47|15.33|15.12|15.55|15.08|14.33|15.05|15.8|16.35|16.63|16.33|15.75|16.93|17.18|15.67|16.35|17.87|17.45|17.07|17.3|18.22|19.13|16.62|18.47|18.78|18.38|16.88|16.8|18.25|17.07|17.7|18.7|18.73|17.7
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|96.5|97.1|95.2|97.4|97|94.3|95|91.7|90.8|90.1|91.1|92.4|88.5|87|88.8|90|94.4|94|96.6|97.6|97|95.8|95|96.9|96.2|96.1|97.9|96.9|93.5|95.4|95.2|104|105|106|106.5|106.5|108|105|109.5|106|110|110|110.5|110.5|117|118.5|109|110|111|109.5|113|115.5|110|110|104|104|100.5|102|101.5|100.5|104.5|104.5|103.5|104.5||104|105|107|106.5|105|103.5|107|103.5|104.5|106|104.5|106|105|100.5|102|104|104.5|109.5|110.5|107|105.5|107.5|105|111|108.5|111.5|103.5|104.5|96.5|96.5|94.5|100|98.5|93.3|92.3|93.6|94.5|97|95.9|95.9|94.2|93.7|90.5|88.5|88.6|89.9|88.7|87|88.4|90.2|89.2|87.4|87.8|89||91.7|95|93|94.4|93.5|94.5|93.4|95|90.3|96|90.8|91.7|86.2|83.8|83.6|||81.12|86.06|86.39|84.41|86.17|83.97|84.08|86.39|86.93|84.41|83.32|83.32|84.52|89.57|90.33|87.59|89.46|82.77|82.22|81.34|80.03|81.01|81.34|80.03|76.63|76.19|75.31|74.11|73.67|74.55|72.9|73.01|73.12||75.09|74.99|74.33|74.55|76.41|74.88|74.88|74.66|74.22|74.33|76.41|75.2|74.88|74.66|72.68|73.12|71.37|70.38|69.72|69.72|69.72|69.61|69.28|69.07|67.86|68.85|69.28|68.74|66.87|66.87|73.89|70.27|71.26|70.38|67.75|66.54|66.22|65.78|65.23|66|64.46|66.11|65.56|65.89|66.22|66.65|66.11|66.22|65.89||65.78|67.64|67.86|67.86|68.3|66.43|68.41|67.86|67.2|65.67|65.23|65.78|66.22|66.65|65.56|64.13|64.02|64.9|66|64.13|65.01|60.95|56.79|56.9|56.02|55.58|57.01|55.25|55.03|56.79|57.55
09449|13194|/equities/qa-islamic-bk|MSCI_EEM|8.77|8.72|8.85|8.39|7.97|7.55|7.45|7.29|7.35|7.5|7.57|8.14|8.1|7.7|7.49|7.56|7.38|7.49|6.98|6.9|7|7.01|7|6.98|6.85|6.83|6.9|6.77|6.68||6.77|6.87|6.84|6.9|6.84|6.67|6.98|7.38|6.96|6.91|6.87|6.81|6.8|6.89|6.85|6.84|6.93|7.09|6.85|6.89|6.84|6.8|6.85|6.89|6.92|6.9|6.99|7.09|7.09|7.12|7.17|7.13|7.15|7.6|7.46|7.33|7.39|7.26|7.64|7.72|7.6|7.53|7.69|7.55|7.53|7.5|7.64|7.63|7.7|7.7|7.71|7.72|7.73|7.68|7.73|7.83|7.8|7.8|7.8|7.79|7.79|7.72|7.7|7.67|7.62|7.6|7.61|7.6|7.66|7.7|7.76|7.72|7.74|7.73|7.78|7.8|7.73|7.7|7.76|7.71|7.69|7.7|7.74|7.68|7.81|7.79|8.02|8.13|8.25|8.02|8.03|8.37|8.45|8.43|8.32|8.35|8.51|8.28|8.13|8.22|8.17|8.17|8|8.01|8|7.87|8.01|8.08|7.99|7.97|8.05|7.89|7.95|7.66|7.92|7.75|7.84|7.88|8|7.82|7.81|7.81|7.79|7.7|7.93|8.05|8.1|7.91|8.05|7.91|8.12|8.4|8.1|7.99|7.85|8.42|7.56|8.38|8.44|8.73|8.07|8.27|8.5|9.11|8.66|8.05|8.09|8.29|8.38|8.12|8.06|8.03|7.99|7.71|7.73|7.68|8.18|8.25|8.19|8.14|7.89|7.95|7.81|7.71|7.54|7.37|7.54|7.44|7.24|7.22|7.32|7.14|7.33|7.34|7.07|7.04|6.93|7.29|7.49|7.58|7.73|7.81|7.7|8.05|7.98|7.82|7.69|7.26|7.21|7.46|7.93|7.87|7.54|7.28|7.36|7.5|7.8|7.75|7.98|8.1|7.83|8.09|8.26|8.21|7.92|8|8.25|8.29|8.53|9.07|9.01|9.2|9.02|8.93|8.94|8.85|8.64|9.15|8.64|8.25|7.58|7.4
09450|50547|/equities/cezp?cid=50547|MSCI_EEM|599|594.9|578.5|585|553|547.1|582.9|541.5|519|529|534|564|541.3|508|515|522.9|522.5|495.6|521|515.6|514|514.4|525.5|559|560.6|550.4|567.2|541.2|511.9|499|482.9|483.4|501.5|488|512|460.9|450.6|450|445.5|443.9|465.2|464|462.9|483.1|496|479|474|515|559|550.1|550.9|558|562.2|568|550|564.7|590|566|588.5|575.5|576|621|596.6|605|618.9|628|613.8|617|652.9|655.1|680|680|675.5|646|625|645|661.8|687|709|716.9|716.5|732|726|731.3|729.9|739|735.2|746|776|763|742|738|707.5|698.4|706|733.4|692.2|696.9|730|723|745|731|725|710|718|725|758|773|772.5|780|798.5|809|801|806.9|804|816.5|840|805|803|767|775.2|755|769.6|786|769|746|751|750|718|747.1|764.1|760.5|777.1|742.1|753.9|701|710|679|741|758|779.8|750|763|752|839.7|870|870.3|850|865|867.1|875.5|886|885|899.9|930|947|961|938.5|936|906.1|881|884.9|873.9|863|829.4|809|809|830|817|816|827|817.5|879|835.1|839|783|779.2|774|758|773|769|746|759|765|784|756|770|816|815|822.9|835|820.9|832|826|836.3|860|879|870.1|868.6|867|879|882|866|939|916|898|879.6|875.1|894|885|923.6|919|922|911|902|899|902.5|903|880|870.1|873.1|858.5|860|920|913|911|916|864|862|869.1|853|879|859.9|875.5|873.5|894|898|900|867|905.5|913|900|908|937|930|944|962|988|977|966|896|865
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09452|103285|/equities/advantech-co-ltd|MSCI_EEM|161.99|164.06|164.88|165.71|169.84|165.29|162.81|155.79|156.62|159.92|158.27|157.03|159.1|156.2|156.2|161.58|163.64|166.12|165.29|166.53|163.64|156.2|165.29|151.25|147.11|151.25|152.48|151.66|155.38|148.76|145.46|143.81|136.78|134.72|134.72|131.41|125.62|124.8|122.32|117.36|120.25|123.56|119.84|129.76|115.71|118.19|120.25|115.71|126.04|121.49|122.73|122.73|115.71|115.29|115.29|104.55|106.61|105.79|101.24|102.9|105.38|107.86|104.14|107.03||107.86|102.9|97.94|98.76|100|100.83|101.24|92.56|95.04|90.91|89.67|90.09|88.43|90.91|90.09|87.19|91.74|91.74|89.67|88.43|87.19|87.61|85.13|85.95|86.37|86.78|86.78|88.85|86.78|85.95|88.43|85.13|81.49|80.58|78.52|82.56|82.65|82.65|82.23|81.33|85.54|83.06|85.95|90.45|87.64|93.18|90|87.27|86.64|89|85.55|83.64|85|80.73||78|77.73|75.64|76.18|74.55|73.73|73.73|78.18|72.91|73|74.82|73.82|74.36|71.82|74|74.09|74|71.82|75.82|74.91|77.27|73.18|79|79.36|81.82|88.64|84.09||82.64|82.07|80.58|79.34|79.75|80.41|78.1|79.34|79.01|79.09|78.35|78.93|76.45|73.72|73.64|70.74|67.93|69.01|68.93|67.6|68.59|67.77||74.13|70.25|68.26|68.26|68.18|68.84|67.93|70.33|68.1|68.18|68.1|68.68|69.67|69.09|67.19|64.79|65.7|68.18|67.69|70.08|62.81|62.56|59.84|60.25|58.68|59.09|56.78|57.02|56.86|55.7|54.38|59.75|58.26|57.52|56.69|55.29|54.79|56.94|55.37|58.43|58.51|57.85|57.35|56.78|57.52|56.94|52.73|53.72|53.64||51.98|49.67|53.72|55.12|58.18|59.5|59.34|61.74|62.73|51.07|50.74|55.27|56.82|55.18|53.82|53.45|54.18|55.27|54.18|53.27|53.09|53.18|51.91|52.27|49.64|45.55|46.91|44.45||45.68|45.5
09453|103448|/equities/sinopac-fhc|MSCI_EEM|10.15|10.46|10.42|10.81|11.04|11.12|11.23|10.96|11.15|11.19|11.19|11.19|11.19|10.81|10.85|11.12|11.19|11.08|11.19|11.27|11.08|11.08|11.12|11.23|11.04|11.08|10.96|11.23|11.04|11.19|11.19|10.96|10.54|10.38|10.23|10.35|10.27|10|10.19|10.51|10.87|10.72|10.55|10.55|9.94|10.15|9.94|10.15|10.26|10.72|10.54|10.97|10.97|10.87|10.61|10.47|10.43|10.68|10.43|10.07|10.14|10.43|9.99|9.96||9.88|9.41|9.12|9.16|9.34|9.08|9.05|8.94|9.19|9.05|8.87|8.58|8.21|8.54|8.47|8.14|8.36|8.43|8.72|8.98|8.9|8.9|8.39|8.65|8.87|8.87|8.87|8.81|8.77|8.28|8.1|8.57|8.17|7.91|8.13|7.8|7.55|6.88|6.93|7.15|7.69|7.24|7.23|7.4|7.29|7.77|8.09|7.98|7.8|7.98|7.73|7.73|7.62|7.28||6.36|6.42|6.59|6.72|6.82|5.99|6.3|6.65|6.09|6.39|6.49|6.94|7.12|6.77|6.89|6.77|7.22|7.14|7.51|7.47|8.13|7.98|7.66|7.73|8.18|8.74|8.74|8.6|8.74|8.7|8.35|8.46|8.95|9.84|9.58|9.8|10.02|10.02|9.98|10.09|9.91|10.2|9.8|9.65|9.47|9.4|9.51|8.99|9.54|9.03||10.35|10.02|9.87|9.43|9.87|9.14|8.99|8.77|8.52|8.07|8.18|8.48|8.66|8.48|8.48|8.74|8.74|8.63|8.66|8.55|8.37|8.29|8.29|8.59|8.66|8.74|7.89|7.85|7.89|7.67|7.67|7.45|7.38|7.19|7.08|7.49|7.61|8.2|7.88|8.47|8.43|8.94|9.14|8.91|8.47|8.91|8.24|8.27|8.16||7.96|7.61|8.31|8.94|9.85|9.93|10.17|9.42|9.1|9.46|9.69|9.81|10.2|10.93|10.85|10.59|11.41|11.75|11.28|11.28|10.76|10.72|10.42|9.25|8.57|8.26|9.04|9.17|9.3|9.94|9.25
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|48864|50400|50550|50521|49250|49006|47000|47068|45197|44969|45950|45252|46200|42140|44271|43799|40581|36730|39900|39800|37882|36373|38029|40300|39320|42120|43200|40326|41500|43655|41500|40625|44000|44519|42500|41000|40975|42000|39600|35650|35425|33110|29890|29124|27978|29500|29000|30775|31800|32900|29650|28934|33000|34777|33957|33847|34400|34803|38216|39400|40855|41551|42747|42800|46550|48200|44809|43900|44512|50010|46424|44700|44399|42539|41600|39125|39586|36995|39190|39750|40750|40167|39956|39800|42800|44079|44200|43000|41894|43900|41400|43300|42601|41690|42350|42900|43388|48479|48000|51150|50210|46631|46950|49200|49350|49204|50500|49734|51498|53100|53400|56452|55004|56500|57679|58999|55900|54050|55809|55415|54500|55000|54200|53200|53400|53222|53900|54600|52000|54921|56650|57000|58239|54499|55201|55050|55400|57158|56176|53897|55815|55240|54997|52996|53500|57300|60100|60150|61400|62795|60900|61990|63101|63511|64400|62200|61800|63280|66700|65790|65400|68000|69790|67937|64900|66701|70290|68000|70961|72860|72801|70500|73107|75898|68195|69413|68478|66550|68167|70491|68557|69800|71525|70950|69300|69051|69909|68700|65800|67500|67350|65200|64968|61800|64550|67000|70300|70300|73500|71300|72100|72360|76700|79800|75196|75515|76900|70300|74785|71000|80959|80900|81435|80350|74000|72500|73883|69900|69145|69453|71944|68822|66877|70570|73133|75042|76403|77035|77764|76112|77759|76403|72904|68758|65322|65613|66492|65419|64156|66974|62213|68044|71932|69696|65127|66936|65905|65808|62697|53900|55808|50548
09455|50024|/equities/citic-sec|MSCI_EEM|15.24|15.54|15.84|16.72|17.68|16.68|15.64|15.36|14.68|15.86|16.1|16.34|17.8|17.74|17.92|18.64|18.32|18.66|20.45|20.95|20.65|20.5|20.7|19.64|18.94|16.58|16.08|16.44|15.7|16.5|16.64|16.32|15.9|16.64|16.78|15.42|15.1|14.98|15.48|14.2|14.6|14.94|13.82|14|13.14|13.78|14.54|15.08|16.32|17|16.54|16.92|17.94|17.78|17.12|17.08|16.44|16.14|16.78|17.88|17.72|19.74|19.56|18.24|20.35|19.68|20.65|19.72|20.2|18.98|19.6|19.18|17.2|16.74|15.28|14.58|15.2|14.5|14.92|15.4|14.5|15.08|14.48|14.42|13.68|13.36|14|13.46|13.02|13.72|13.34|14.5|14.28|13.12|14.54|15.12|15.66|16.26|15.68|16.5|15.1|16.04|15.14|15.06|15.6|16.6|16.18|16.46|16.58|16|15.6|15.9|15.9|17.2|17.02|17.1|16.48|16.74|16.06|16.26|15.58|13.86|12.76|12.78|12.98|13.36|13.92|13.92|13.52|14|15.76|16.46|15.86|13.28|13.72|12.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09458|8582|/equities/bankcomm|MSCI_EEM|4.81|4.84|4.8|5|5.08|5.07|5.05|4.73|4.68|4.84|4.98|5.04|5.11|4.95|5.05|5.09|5.2|5.18|5.26|5.47|5.35|5.52|5.61|5.79|5.73|5.5|5.45|5.68|5.46|5.73|5.76|5.81|5.83|5.98|5.82|5.49|5.12|5.23|5.45|5.06|5.09|5.13|4.94|5|4.9|5|5.22|5.52|5.79|5.95|6.02|6.16|6.26|6.06|6.08|5.88|5.83|5.69|5.81|5.89|5.93|6.06|6.04|6|6.28|6.16|6.62|6.39|6.33|6.1|6.1|5.79|5.68|5.85|5.74|5.68|5.64|5.34|5.46|5.65|5.74|5.82|5.7|5.36|5.26|5.28|5.21|5.18|5.07|5.17|5.29|5.27|5.18|4.99|5.04|4.81|5.11|5.19|5.05|5.18|4.88|5.04|5|5.13|5.48|5.91|5.79|5.95|5.93|5.74|5.87|5.82|6.32|6.17|6.36|6.19|6.42|5.99|6.42|6.34|6.02|5.83|5.34|5.43|5.53|5.41|5.3|5.36|4.79|5.21|5.65|5.52|5.48|4.65|4.75|4.5|4.69|4.69|5.34|5.44|5.59|5.61|5.44|5.56|6.25|6.8|6.87|6.69||6.77|6.72|6.57|6.74|7.07|7.21|7.27|7.3|7.23|7.48|7.67|7.61|7.78|7.73|7.51|7.17|7.18|7.17|6.76|7.05|6.73|6.83|6.85|7.07|7.27|7.3|7.12|7.04|7|7.29|7.45|7.39|7.63|7.81|8.16|7.7|8.44|8.57|8.03|7.63|7.64|7.71|7.63|7.61|7.58|7.78|7.66|8.18|7.84|7.91|7.55|7.65|7.37|7.95|7.6||7.07|7.12|6.81|7.07|7.08|7.79|7.86|8.01|8.4|8.24|7.44|7.63|7.45|7.3|7.37|6.63|6.84|6.49|6.81|7.24|7.58|8.02|7.77|7.73|7.53|7.88|8.07|7.6|8.27|8.38|8.29|8.19|9.13|8.89|8.47|7.83|8.22|8.8|8.5|8.18|7.88|7.91|8.12|7.58|8.23|8.44|7.62
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|74.208|72.604|72.105|70.317|68.873|69.146|69.345|66.05|63.862|63.018|64.534|63.517|64.67|64.008|65.85|64.734|63.554|63.753|60.004|62.528|62.056|62.219|64.117|62.555|59.523|59.923|59.659|62.274|63.1|62.165|63.508|62.709|61.647|60.658|62.001|62.519|60.485|60.93|62.936|64.761|65.16|59.024|57.344|59.514|57.662|59.578|53.042|53.396|58.071|61.557|60.867|61.23|61.947|62.147|60.776|62.837|69.908|72.486|66.105|63.091|62.392|70.789|71.415|72.359|71.206|71.551|72.141|71.406|70.689|68.102|67.666|66.667|65.923|62.936|61.883|60.177|59.26|58.379|58.416|56.4|55.474|54.975|50.436|49.447|49.247|47.928|48.928|50.405|48.666|48.993|47.853|48.395|48.535|48.975|49.48|48.33|48.993|49.358|47.526|44.702|47.217|47.198|44.907|44.917|46.6|46.516|48.76|46.899|45.833|45.057|44.206|46.245|46.076|45.16|45.254|45.824|44.954|45.768|45.73|45.431|45.291|43.954|44.664|44.16|44.496|43.851|44.87|44.103|43.842|43.898|44.019|43.916|43.533|43.916|43.823|42.187|43.365|43.851|44.907|43.879|44.038|43.486|43.15|44.44|44.328|44.973|44.571|44.412|44.019|44.664|45.422|45.843|43.767|44.356|44.29|44.552|45.235|45.59|44.767|44.767|44.412|45.515|47.367|45.88|45.104|45.702|44.777|42.102|42.907|43.028|44.721|44.328|44.814|45.066|47.544|47.077|46.45|45.796|45.684|44.113|43.187|42.869|42.607|42.308|42.963|41.523|41.168|40.915|40.84|39.69|38.278|36.698|36.614|35.389|36.848|36.689|37.465|38.363|38.737|37.886|37.128|35.081|36.165|37.184||41.205|41.102|40.111|40.008|37.904|40.756|41.775|40.859|40.794|43.028|42.729|42.439|43.692|43.711|40.747|40.644|39.475|38.643|38.624|40.784|40.803|40.335|38.035|38.942|38.634|34.417|35.847|32.715|34.052|34.015|32.715|30.864|34.791|36.109|35.399|34.436|36.203|37.269|35.885|33.734|34.295|33.014|33.669|36.371|34.669|34.81|32.968
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09461|103248|/equities/accton|MSCI_EEM|17.8|18.25|17.9|19.3|19.15|16.85|17|17|17.15|17.35|17.15|17.05|16.85|16.6|16.35|16.75|16.6|16.6|15.85|15.9|15.15|15.35|15.2|15.3|14.95|15.6|15.85|15.85|15.8|16.2|16.1|16.25|16.2|16.1|16.1|16.35|16.45|16.4|16.2|17.05|17.1|17.95|17.35|18.7|18.9|18.6|18.45|17.9|17.8|17.9|17.8|17.85|17.75|17.45|17.7|17.6|17.2|17.35|17.35|16.05|16.35|16.05|15.9|15.75||16.2|16.15|15.9|16.2|16.3|16.35|16.15|15.75|15.45|15.15|15.1|14.4|14.4|14.7|14.55|13.65|14.85|15.05|15.7|15.8|15.9|15.95|15.55|15.5|15.9|16.05|16.35|16.1|16.65|16.65|16.65|17.1|16.9|16.55|15.85|16.3|17|16.5|16.4|17.25|18.05|17.8|18.15|17.75|17.25|17.85|18.6|18.95|18.6|18.35|18.05|18.6|16.85|16.65||14.9|14.2|13.7|13.75|13.75|13.5|13.65|14.3|13.4|14.4|15.65|15.6|15.8|13.75|13.9|13.55|13.55|12.9|13.95|13.55|13.8|12.95|12.5|13.3||17.28|17.86|17.43|17.67|17.81|17.57|18.2|18.54|18.78|19.02|18.15|18.01|18.05|18.25|18.34|18.39|18.34|18.05|17.81|17.23|17.91|18.97|17.52|18.92|19.31||20.37|20.47|20.23|19.84|19.7|21.1|20.76|21.63|21.14|20.28|20.66|19.65|20.32|21.24|23.03|21.39|20.95|20.85|21.39|19.26|16.17|16.32|15.59|16.27|16.46|16.12|15.4|15.01|14.63|15.01|15.93|15.93|15.69|15.21|15.11|14.92|14.63|15.64|15.3|16.03|14.68|14.29|14.34|14.05|14.43|14.14|13.52|13.86|13.52||12.65|11.92|13.71|13.71|14.53|14.68|15.01|13.57|13.86|12.36|12.31|11.83|12.65|11.92|11.83|11.92|12.31|12.26|11.73|10.96|10.91|10.57|10.38|10.48|9.94|10.04|10.38|10.04|10.67|10.48|10.57
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|28.14|29.03|29.39|29.44|29.64|29.73|28.64|27.04|27.48|28.61|30.1|31.27|31.88|29.52|27.6|27.54|28.94|27.26|28.17|27.53|27.08|25.14|24.67|24.76|25.32|26.55|27.71|27.98|28.58|28.08|27.07|26.65|27.46|28.16|27.14|27.36|27.13|28.22|28.41|28.4|26.32|27.75|27.55|27.03|26.6|27.25|27.74|29.34|30.9|30.73|31.04|32.61|32.86|33.83|32.45|31.56|34.33|35.06|37.06|35.54|36.24|37.42|36.85|36.25|39.13|40.31|39.3|40.69|40.7|38.92|38.55|36.77|37.1|37.68|37.66|35.81|35.86|33.22|34.23|38.02|37.46|36.47|34.54|34.79|33.9|33.51|36.42|33.87|32.1|32.06|32.2|33.32|32.01|31.24|31.39|31.08|31.32|31.08|30.04|30.31|29.37|28.13|28.4|27.78|30.29|31.8|32.02|30.87|30.67|30.33|31.28|30.54|31.43|30.97|31.43|32.74|31.74|32.88|34.39|35.26|34.3|32.42|30.41|29.46|30.28|28.75|31.12|29.94|26.98|28.76|31.72|30.86|31.68|27.23|27.62|25.47|24.39|25.57|30.72|30.13|31.64|31.36|29.16|30.15|29.26|33.34|35.21|35.13|34.21|32.25|30.67|30.05|30.76|33.89|35.62|34.21|33.44|34.64|36.56|35.98|35.57|38.87|38.89|40.28|38.93|38.96|41.04|41.39|41.61|43.34|45.21|43.18|43.13|45.34|45.42|47.57|47.5|45.45|45.03|43.4|41.65|43.6|43.07|45.51|41.78|40.67|41|37.82|35.02|33.86|32.35|31.54|31.42|29.37|28.7|28.58|29.95|30.66|31.49|28.24|29.56|25.81|28.88|29.59|29.83|26.62|28.77|27.18|27.63|26.76|29.85|30.71|32.47|34.05|32.24|30.16|30.01|31.27|30.62|28.66|30.27|29.2|27.12|25.99|28.95|32.43|35.39|32.12|32.92|31.24|32.05|32.81|33.79|34.04|33.77|32.75|30.75|34.63|33.39|32.44|28.41|29.22|29.09|28.11|27.57|28.75|28.13|26.85|26.48|25.14|25.01|22.34
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|68.91|68.8|67.56|68.53|67.48|66.51|65.11|63.6|64.84|65.35|65.15|64.65|62.05|61.66|61.27|63.41|56.04|54.29|54.64|53.21|53.05|53.98|55.92|60.46|57.36|60.81|60.89|62.83|61.66|62.83|61.89|59.72|60.89|62.05|56.5|55.85|57.4|59.34|63.21|61.24|62.83|64.38|65.66|68.26|67.4|65.93|64.38|61.58|66.39|72.21|72.91|74.3|72.21|72.02|71.12|70.04|68.37|66.51|69.61|68.18|68.26|75.2|71.78|70.12|66.78|64.92|60.93|59.06|59.1|58.29|57.78|56.47|56|56.54|59.53|55.42|53.83|52.74|53.48|49.64|49.25|48.94|50.03|51.15|50.34|47.24|47.51|46.93|47.35|46.15|47.47|48.09|48.79|47.97|49.52|48.21|49.37|49.17|49.25|47.35|47.47|47.57|45.62|43.38|44.08|46.88|46.5|48.07|44.29|42.16|46.32|46.74|48.28|46.11|46.81|45.48|44.99|43.66|42.79|41.95|42.12|41.39|41.63|41.28|40.93|41|40.76|38.94|38.48|38.76|39.46|39.53|39.39|36.25|37.09|35.69|35.69|33.94|39.88|40.02|41.63|40.86|41.28|41.98|42.33|44.75|43.73|39.88|38.59|38.48|38.41|36.25|39.95|41.11|39.43|41.21|38.87|39.71|37.99|37.65|37.16|37.65|36.74|35.27|33.94|34.32|34.22|32.54|33.52|32.92|35.34|36.67|38.17|39.18|40.76|40.93|41.63|41.14|41.21|41.53|37.72|39.74|39.46|43.94|42.68|41.98|41.98|41.95|42.02|41.98|41.84|41.98|38.48|36.46|35.51|33.55|33.59|32.68|32.54|33.24|33.59|32.19|33.24|31.84|30.79|32.19|30.44|29.74|29.74|27.99|29.39|29.04|30.79|30.44|29.04|28.34|26.59|26.24|26.59|26.59|26.59|26.24|24.49|25.19|26.94|27.99|27.29|27.29|27.29|27.29|26.94|27.29|27.99|28.34|26.94|24.14|24.49|24.49|24.14|25.19|23.79|23.79|24.49|24.49|24.84|24.84|23.79|24.49|24.14|24.49|23.44|22.39
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|510|485|489.667|484.667|479|483|463|466.667|479|480|462.667|472|468.667|461.334|469.667|481.667|472.667|453.334|470.667|474|479.334|469.334|479|503.334|486|514|504|570.667|558.667|569.334|564.667|538.334|544|541.334|495.667|461.334|446.667|486.667|530.667|551|586|638.667|633.334|609||570.667|510.134|528.534|558.934|596.8|635.734|628.8|618.667|625.6|608.534|600|605.334|593.067|594.667|550.934|575.467|586.667|539.734|542.4|526.4|529.867|507.734|503.467|515.734|490.667|486.4|470.4|474.4|450.134|462.934|467.734|445.867|436.8|434.667|428.267|434.934|439.467|410.667|429.334|389.334|388|392.534|384.534|378.134|376|393.067|394.667|400.534|394.934|382.934|386.667|397.334|389.334|374.4|367.734|365.334|369.067|356.534|358.934|377.6|372.267|372.267|362.934|347.2|343.734|352|341.334|338.667|341.334|344.8|328|346.667|354.667|347.2|331.733|333.334|320.533|298.133|310.667|312.267|283.2|277.867|284.8|282.667|286.933|297.067|298.933|297.067|292.267|282.667|272|278.4|261.333|296|294.933|297.6|283.733|288|276.8|285.867|289.6|285.333|288.533|289.867|285.067|286.933|288|288|304|302.4|303.467|452|447.2|463.2|444.8|451.2|440.4|420|415.6|408|407.2|390.4|368|380.32|355.04|376|391.2|384|424|436|434.4|416|420|424.8|430.4|420.4|432|416|464|436|428|427.2|428.8|426.4|424|432|408|394.4|376|384|368.16|368|348|358|346|348|334|332|328|324|332|318|310|320|306|318|318|318|314|296|296|292|292|290|290|284|282|264|254|248|260|260|260|258|250|246|258|252|252|262|252|252|246|256|258|262|260|258|256|258|266|250|260|254|264|256|244
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|85.78|85.51|84.39|86.25|84.98|88.3|85.98|83.54|81.69|81.79|77.9|76.31|77.13|78.34|77.82|77.06|80.03|82.44|78.2|78.22|76.62|76.5|73.91|80.07|76.37|78.01|75.69|79.74|77.9|77.41|76.98|74.35|73.47|73.98|72.55|71.41|67.04|69.78|71.02|72.58|70.38|66.72|63.7|65.24|64.09|64.75|59.78|60.23|61.46|66.86|64.72|66.37|64.45|61.43|61.74|62.46|66.41|66.11|65.55|64.42|65.07|68.28|70.27|69.75|70.46|70.97|73.45|71.79|70.85|70.12|70.71|68.05|68.63|64.93|64.57|61.25|60.78|59.65|59.87|60.04|59.03|60.71|61.59|61.03|60.77|59.46|61.68|60.62|60.74|61.07|61.58|62.09|60.64|61.67|59.86|58.26|57.63|57.41|57|56.35|54.49|53.57|55.33|54.27|55.46|56.28|56.39|53.41|53.18|54.12|54.13|54.09|53.43|52.75|54.37|53.59|54.2|50.81|50.85|51.73|56.89|56.22|58.23|58.73|56.98|55.74|57.23|55.48|52.54|55.41|57.08|56.77|57.99|55.86|53.49|51.8|51.12|50.34|51.19|48.17|51.71|50.57|48.06|49.65|49.62|52.21|52.73|51.07|54.99|57.42|56.69|54.43|53.01|53.67|54.54|54.87|53.71|53.5|54.51|53.72|52.45|54.03|59.41|57.37|55.16|56.61|56.91|57.43|59.49|58.67|58.87|57.28|59.13|62.5|62.27|63.91|64.02|62.67|60.91|60.08|57.38|56.42|56.46|56.49|55.47|54.77|54.67|54.87|47.78|47.08|49.54|48.68|49.94|49.67|49.26|48.9|50.2|48.31|47.67|47.56|48.23|46.99|45.91|47.69|47.45|46.94|48.38|47.39|47.98|47.1|51.23|51.58|51.56|52.17|52.28|51.34|52.14|51.01|48.9|47.29|50.53|48.22|49.6|51.33|51.18|51.92|52.81|54.23|53.97|52.74|53.66|54|52.96|54.32|54.96|54.91|50.61|52.9|50.26|49.54|48.45|48.82|49.23|48.09|45.63|47.26|46.42|47.32|47.66|47.53|47.64|46.7
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|41.5|42.45|41.9|42.7|44.8|48.05|45.4|43.05|48.75|46|44.75|43.3|40.15|35.45|33.5|34.4|36.25|34.25|35.9|34.5|34.9|35.2|33.9|34.75|30.9|31.5|31.7|32.35|31.65|32.15|31.65|32.6|32.8|35.1|34.1|35|32.35|30.8|30.45|29.3|31|32.15|28.3|35.8|35.85|34|33.9|34.5|34.4|37.25|34.95|35.6|31.9|33.45|30.6|32.5|30|27.3|27.9|25.6|27.7|29|27.85|25.25||23.7|22.1|20.6|21.4|22.25|21.35|20.15|19.55|19.35|19.05|19.3|19.5|19.4|18.7|18.6|18.6|18.5|17.4|19.5|18.1|17.1|15.9|15.9|15.15|13.35|13.2|13.2|12.85|12.95|13.3|12.3|13.8|13.9|14.7|14.85|14.95|15.3|15.2|14.4|14.45|15.6|13.5|13.15|13.9|13.1|12.75|13.05|12.8|12.75|12.7|12.65|12.8|12.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|13.67|14.99|14.26|14.87|13.49|13.84|13.8|14.02|15.08|16.66|13.13|11|11.45|10.35|10.51|9.76|10.18|8.85|8.51|8.41|8.09|8.05|8.26|8.31|7.97|8.67|7.49|7.08|6.67|7.65|6.99|6.79|5.8|6|4.73|4.38|4.33|4.05|3.99|4.97|4.41|4.22|3.72|3.1|2.84|2.92|2.65|3.24|2.99|3|3.4|3.31|3.18|3.29|2.91|2.86|2.77|3.15|3.04|2.86|2.85|2.43|2.58|2.44|2.49|2.56|1.9|2|1.99|2.02|1.66|1.78|1.6|1.46|1.22|1.37|1.24|1.14|1.16|1.02|1|0.99|0.84|0.74|0.75|0.65|0.62|0.61|0.6|0.5|0.54|0.54|0.55|0.57|0.56|0.59|0.61|0.61|0.61|0.59|0.57|0.55|0.5|0.52|0.54|0.55|0.53|0.6|0.48|0.43|0.44|0.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|9.42|9.69|9.89|9.81|10.26|10.08|10.78|10.48|10|11|11.14|11.2|11.86|11.48|11.4|11.38|11.52|10.92|10.58|10.88|10.48|11.72|11.7|10.44|11.56|11.56|11.8|12.38|12.64|13.4|13.32|12.78|12.28|12.5|11.8|11.5|10.28|9.6|9.84|8.99|8.46|8.66|8.28|7.8|8.03|8.58|8.36|8.4|9.07|9.78|9.85|10.58|10.82|10.64|10.7|10.22|10.76|9.41|9.4|9.71|10.22|11|11.9|12.8|12.88|12.94|12.12|11.88|11.16|11.78|12.36|11.64|11.32|11.16|9.88|9.55|9.64|9.33|9.95|10.76|9.95|10.18|9.67|9.75|9.69|9.9|10.62|10.2|9.75|9.66|9.21|9.1|8.19|8.27|8.12|9.27|9.45|9.35|9.86|10.88|10.98|12.06|12|12.58|13.84|14.8|15.4|15.78|16.06|16.02|15.4|13.44|15.06|14.28|14.14|15.3|15.06|16.84|15.78|15.48|15.02|14|12.62|12.94|12.28|11.58|13.16|13.72|12.84|13.68|13.8|13.9|14.32|12.5|11.9|11.02|12.38|12.96|13.32|13.04|13|12.52|12.32|14.8|15.2|16.44|17.98|18.1|17.3|17|15.64|15.1|15.18|14.9|15.4|15.94|14.82|13.72|14.56|14.7|14.78|13.26|14.36|13.98|14.42|15.24|16.58|14.68|16|16.04|16|15.88|15.3|17.26|16.66|16.9|17.5|17.3|17.56|18.8|19.16|19.72|19.5|20.4|19.94|19.04|17|17.8|18.72|16.4|15.94|14.4|14.16|12.66|13.64|12.44|12.76|11.72|10.4|10.44|9.85|10.08|9.12|9.03|8.82|10.1|9.7|9.75|10.66|10.06|10.8|10.94|11.32|14.16|12|10.72||||||||||||||||||||||||||||||||||||
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|11.81|11.96|11.81|11.9|11.87|11.58|12.02|12.24|11.8|11.74|11.68|11.54|11.01|10.54|10.73|10.5|10.54|10.56|10.41|10.48|10.37|10.28|9.74|9.18|9.57|9.39|9.5|9.07|8.81|8.52|8.43|8.27|8.13|7.96|7.92|7.43|7.51|7.7|8.01|8.15|7.69|7.34|7.26|7.21|7.43|6.12|6.58|6.67|7.24|7.8|7.36|7.3|7.09|6.62|6.49|6.49|6.35|5.97|6.51|6.67|6.76|6.93|7.22|7.31|7.44|7.58|7.53|7.98|7.87|8.09|7.78|7.44|7.53|6.99|6.92|6.92|7.96|8.24|8.21|7.8|8.28|8.27|7.92|7.49|7.47|7.24|7.05|6.68|6.4|6.14|6.1|5.83|5.95|5.76|6.22|6.13|6.16|5.52|4.59|5.14|5.17|5.22|5.57|5.43|5.54|5.4|5.44|5.18|5.26|5.26|5.31|5.46|5.36|5.53|5.33|5.32|4.96|4.81|4.86|4.75|4.25|4.27|4.08|3.98|4.1|4.61|4.79|5.13|4.56|5.05|5.66|5.68|5.46|5.2|5.03|4.76|4.88|5.13|5.2|5.9|5.84|5.97|5.68|5.33|5.75|5.78|5.76|5.69|6.33|6.33|6.39|6.56|6.43|6.38|6.65|6.28|6.14|5.92|5.83|5.86|6.31|6.72|6.94|6.33||||||||7.76|8.75|9.38|9.73|10.08|9.71|9.78|9.26|8.88|8.91|9.02|8.93|9.02|9.23|9.42|9.41|9.34|9.13|8.98|8.53|8.22|8.3|8.21|8.09|7.86|8.1|8.39|7.66|7.41|7.36|7.18|7.39|7.6|7.35|7.69|7.57|7.54|7.98|8.27|7.98|7.87|7.85|7.52|6.97|7.11|6.97|6.83|6.65|6.69|6.71|6.71|6.51|6.34|6.41|6.17|5.9|5.82|5.96|6.1|5.9|6.14|5.83|5.66|6.07|5.86|6.03|5.84|5.98|5.88|6.12|6.25|6.04|5.84|5.78|5.8|5.43|5.61|5.53|5.18|5.22|4.84
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|155.5|161|159.5|157.5|156|156|156|151.5|156|154.5|154|153|152.5|155|153|165|159|159|153|166.5|167|165.5|164|160|163|169|164.5|168|168.5|171.5|170|169.5|170.5|170|169.5|169.5|166.5|164|160.5|155.5|161|162.5|160|163.5|162|158.5|159|152.5|155|152|157|159|164|153|145.5|144|147|143|148|141|152.5|157|155|157.5|162|166|168.5|162.5|162.5|168|169|164|160|159|153|159|158.5|162|165|168.5|156|157|157.5|159.5|162.5|158|154|150|149|149|152|152|148|153|165.5|172.5|177|168|168.5|174.5|160.5|154.5|155|170|174.5|176|175|175.5|174.5|175.5|174.5|175|174|179|184|185|178|178.5|177.5|177.5|176|174.5|175.5|168.5|171.5|167.5|167|166|156|161.5|160.5|151|163|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|635|621.5|625|618|619|605|565.5|562.5|564|572|575.5|567.5|540|525.5|524|544|537.5|510|520.5|518|524|535|576|585|575|586.5|592.5|603|600|624|627|606|613|616|558|535|545|558|599|599|600|609|623|612|598.5|580|602|574|625|630|664.5|668.5|672|662|640|607|602|583|566|551|561|565|570.5|571|580|564.5|551.5|552|529|550|544|517|527|493|520|481.2|486.6|449.8|448|443|439|427.8|425|445|426.2|434|436.6|421|411|421|425.2|430|430|416|429.8|455|480|469.2|470|447|437|455|411.2|410|457|454|428|416.2|425|410|406.6|414|423|414|424|394|398|386.2|379|352|359.2|340.8|340.8|311|307|300.2|293|296|292.8|297.4|290|289|306.4|293.8|292|288|290|280|303|305|311.8|304|315|308.2|324|326|325.4|326|326||319.167|311.667|320|325|322.333|308.333|322.167|317.833|325.833|325.167|326.833|328.667|330.833|301.667|292.5|293.333|280|274.167|279.167|270.333|298.333|299.167|303.167|325.833|338.333|328.333|328.667|323.167|326.667|315.833|316.667|333.333|316.667|342.333|335|346.167|340|331.667|337.5|339|341.667|331.667|321.667|283.333|285|270.667|276.667|264.167|275|281.25|270.833|264.583|268.75|272.917|266.667|270.833|279.167|262.5|268.75|266.667|283.333|289.583|275|289.583|277.083|268.75|247.917|250|243.75|243.75|243.75|231.25|218.75|241.667|239.583|250|247.917|252.083|252.083|250|241.67|243.75|250|252.08|252.08|245.83|243.75|250|254.17|258.33|254.17|254.17|260.42|266.67|252.08|256.25|247.92|256.25|250|250|243.75|231.25
09474|13191|/equities/masraf-al-raya|MSCI_EEM|4.89|4.745|4.865|4.72|4.38|4.135|3.86|3.85|3.82|3.86|3.895|3.905|4.005|3.635|3.47|3.505|3.515|3.34|3.255|3.195|3.37|3.37|3.405|3.3|3.2|3.165|3.005|2.935|2.935||2.91|2.915|2.87|2.97|2.92|2.805|2.89|3.005|2.975|3|2.825|2.81|2.78|2.775|2.775|2.77|2.73|2.785|2.72|2.725|2.65|2.57|2.53|2.51|2.48|2.453|2.461|2.487|2.489|2.5|2.473|2.433|2.412|2.42|2.59|2.56|2.58|2.57|2.525|2.585|2.61|2.46|2.605|2.61|2.63|2.63|2.635|2.645|2.66|2.66|2.65|2.65|2.685|2.695|2.7|2.735|2.725|2.705|2.72|2.735|2.735|2.72|2.7|2.7|2.685|2.685|2.69|2.695|2.69|2.7|2.7|2.67|2.69|2.67|2.69|2.67|2.69|2.685|2.735|2.755|2.755|2.72|2.665|2.645|2.65|2.675|2.62|2.72|2.7|2.44|2.56|2.685|2.785|2.785|2.79|2.72|2.715|2.615|2.595|2.65|2.64|2.625|2.51|2.481|2.47|2.432|2.492|2.5|2.425|2.4|2.41|2.334|2.312|2.291|2.399|2.36|2.373|2.399|2.399|2.324|2.305|2.299|2.271|2.28|2.316|2.335|2.37|2.271|2.308|2.38|2.412|2.41|2.23|2.21|2.135|2.143|1.974|2.2|2.311|2.35|2.1|2.06|2.07|2.05|1.93|1.91|1.88|1.89|1.88|1.63|1.63|1.6|1.6|1.59|1.56|1.59|1.58|1.59|1.55|1.54|1.51|1.52|1.5|1.43|1.4|1.38|1.41|1.41|1.43|1.41|1.42|1.44|1.43|1.44|1.35|1.37|1.32|1.41|1.45|1.48|1.52|1.53|1.51|1.47|1.36|1.32|1.32|1.24|1.26|1.26|1.25|1.24|1.23|1.22|1.3|1.32|1.37|1.34|1.39|1.39|1.34|1.31|1.3|1.29|1.21|1.24|1.25|1.25|1.25|1.27|1.27|1.26|1.24|1.24|1.21|1.19|1.17|1.22|1.21|1.21|1.19|1.16
09475|13887|/equities/china-cosco-holdings|MSCI_EEM|3.01|3.11|3.15|3.27|3.48|3.27|3.16|3.26|3.28|3.48|3.34|3.33|3.45|3.32|3.27|3.41|3.46|3.45|3.61|3.85|3.71|3.82|4.06|3.99|3.8|3.54|3.58|3.73|3.7|3.79|3.86|3.93|3.83|3.95|3.9|3.91|3.56|3.45|3.61|3.31|3.24|3.47|3.32|3.4|3.26|3.4|3.41|3.08|3.3|3.35|3.41|3.33|3.55|3.22|3.41|3.49|3.49|3.41|3.66|3.92|4.12|4.38|4.11|4.04|4.24|4.08|4.02|4.3|4.52|4.56|4.2|3.81|3.82|3.85|3.64|3.55|3.7|3.49|3.76|3.94|3.68|3.8|3.66|3.4|3.17|3.24|3.14|2.86|2.94|3.29|3.35|3.41|3.2|3.29|3.47|3.44|3.8|3.42|3.53|3.68|3.45|3.62|3.55|3.37|3.86|4.5|4.5|4.72|4.94|5.1|4.91|4.42|4.98|5.13|5.35|5.06|5.13|5.22|4.92|4.48|4.42|4.18|3.77|3.82|3.8|3.7|3.99|3.6|3.27|3.7|3.89|4.11|4.26|3.9|4.16|3.18|3.24|3.22|3.79|3.93|4.22|4.14|4.21|4.06|4.56|5.45|5.83|5.48|5.93|6.08|6.12|5.78|6.52|6.91|7.06|7.22|7.12|7.26|7.46|7.89|8.03|8.13|7.97|8.11|7.76|8.28|8.33|8.24|8.56|8.35|8.6|8.52|9.04|9.26|8.74|8.24|8.16|8.13|8.4|8.55|8.47|8.97|9.16|9.56|9.04|9.23|9.64|9.4|8.77|8.85|8.81|8.73|8.4|8.33|8.86|8.7|8.92|8.7|8.69|7.88|7.93|7.81|8.35|8.27|8.07|8.32|8.71|8.19|9.34|9.15|10.16|10.02|10.44|10.7|10.82|10.32|10.34|10.58|10.52|9.67|9.25|9.49|9.21|9.26|10.06|10.6|10.32|9.55|9.39|9.23|9.93|10.42|9.74|10.78|10.82|10.04|9.84|10.78|10.36|10.44|9.15|9.54|9.85|10.14|10|9.87|10.14|11.06|10.9|11.2|10.54|9.73
09476|50000|/equities/china-res-gas|MSCI_EEM|22.15|23.2|23.1|23.65|24.5|24.1|23.95|24.35|23.85|25.7|27.3|26.35|25.2|24.7|24.1|25.4|25.45|25.5|25.85|25.9|25.1|25.05|24.6|23.8|22.15|20.05|19.78|20.4|19.94|20.75|20.9|20.8|19.76|19.8|18.24|18.24|18.3|17.98|18|18.72|19.34|19.6|19.18|20.6|19.22|20|19.94|20.1|20.5|20.3|19.42|21|21|21.85|21.05|21.05|22.6|21.2|21.55|21.25|19.84|18.88|18.16|17.14|17.14|16.82|16.88|16.76|16.76|16.36|15.92|15.98|15.98|16.68|16.9|16.72|17|17.66|16.92|17.24|16.28|15.88|15.8|15.98|15.84|15.66|15.9|15.72|15.26|14.42|14.5|14.94|14.7|15|14.74|14.04|13.66|13.34|13.6|14.4|14.02|14.54|14|14.54|14.96|15.3|14.4|14.94|15.04|14.82|14.86|14.1|13.8|13.66|12.74|11.2|11.14|11.2|11.18|10.98|11.12|10.52|11|11.1|11|10.88|10.86|11.12|11.56|11.58|11.38|11.78|11.3|10.68|10.08|10|10.56|10.94|11.92|12.28|11.98|11.76|10.98|10.96|11.16|11.52|11.54|11.58|11.06|10.88|10.7|10.46|10.82|11|10.82|10.96|11.24|11.02|11.3|11.46|11.64|11.14|10.54|10.92|10.82|10.08|10.12|9.69|10.2|10.04|10.5|10.7|10.34|10.72|11|11.06|10.1|10.62|10.74|10.96|10.76|10.74|11.02|11.48|11.5|11.78|11.68|11.5|11.42|10.9|10.8|11.24|11.2|10.98|11.5|10.64|11.08|11.26|11.18|11.02|11.38|11.24|10.56|10.7|9.6|9.72|9.94|9.73|10.5|10.16|11.68|11.74|11.68|11.6|11.06|10.98|11.44|11.26|11.24|11.22|10.4|10.86|10.48|11.36|11.48|11.9|11.96|11.4|8.68|8.4|8.99|9.12|8.73|||||7.5|7.25|6.95|6.29|6.66|6.91|6.88|7.1|7.4|6.83|6.93|7.41|6.5|6.51|6.36
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|57.7|57.1|56|58.1|56.35|57.65|55.55|56.7|57.3|58.3|58.35|57.95|59.2|57|56.95|56.9|59.3|61.4|65.25|63.45|61.5|63.6|63.8|65.1|66.65|63|61.15|63.05|60.7|63.7|59.9|59|60|59.6|58.7|59.8|57.45|59.05|60.9|61.35|60.2|58.4|57.45|55.8|55.9|55.5|52.45|54.8|54.35|54.05|53.9|52.1|52.75|51.95|52.85|51.6|50.7|47.35|49.5|48.3|48.55|50.9|48.6|47.75|46.75|46.65|44.3|45.7|45.3|46.45|47.1|45.7|45.4|45.5|43.95|43.6|42|40.95|42.4|42.75|43.35|44.05|44.55|44.1|42.8|42.8|43.3|43.1|41.6|43.15|43.4|45.4|44.3|44.05|46.2|45.95|46.6|44.05|45.75|50.1|49.7|47.55|47.25|46.35|47|47.4|46.85|46.05|45.4|43.85|41.95|42.75|44.8|42|41.9|41|41|40.45|41.05|41.6|42.55|42.05|41.25|43|43.6|43.2|43.45|44.2|40.55|40|40.35|39.9|41.2|40.1|40.5|40.55|43.15|40.4|44.95|44.7|44.75|43.75|42.4|48.45|46.25|49.5|48.7|46.55|46.45|44.95|44.8|42.55|44|43.8|44.8|44.6|44.35|44.2|41.25|42.5|42.45|40.6|36.95|38.55|37.9|38.1|38.15|35.2|35.95|34.65|35.9|36.8|37.2|37.7|40.75|40.7|40.35|42.15|41.4|42.05|41.3|39.75|41.75|43.4|41.45|40.85|44.75|44.9|44.7|45.5|45.95|43.5|42.2|40.35|40.5|38.7|37.55|36.8|36.7|36.15|37.25|35.65|38.4|38.65|37.15|36.5|37.3|36.1|39.05|37.05|38.7|40|39.8|41.2|41|39.15|39.25|39.4|38.4|37|35.75|36.35|35.3|38.7|41.5|44|42.8|43|41.6|39.15|39.95|40.45|37.95|36.75|36.85|35|31.9|31.25|31.4|30.8|28.15|29.95|30.05|29.5|28.5|27.15|26.45|26.7|26.3|26.9|28.2|26.8
09478|103623|/equities/pegatron|MSCI_EEM|49.5|46.1|45.8|45.6|45.5|46.4|43.7|42.5|42|41.35|40.7|40.05|39.7|38.95|39.85|40.55|40.3|39.1|38|37.8|36.6|37.05|36.8|36.8|34.3|36.8|40.15|40.4|40|40.1|39.2|41.95|42.7|43.4|42.4|45.9|46.3|46.5|47.5|45.55|44.8|45.35|45.3|50.9|50.6|49.5|52.4|52.4|51.7|54.3|51.7|54.2|50.7|49.35|46.65|45|43.7|45.8|46.2|44.3|43.5|42.15|39.55|39.6||39.6|39.55|38.8|39|39.65|39|37.55|36.2|37.15|37.45|37.9|37.1|35.2|39.45|37.1|36.9|40.8|39|38.7|38.15|39.75|39.95|38.5|37.55|37|41.95|39|37.05|37.65|35.4|36.6|39.4|38.9|41.65|41.35|42|40.2|39.95|41.15|42.8|42.2|43.95|44.55|44.45|43|46|45.3|43.4|39.75|39.95|37.4|38.15|37.9|36.7||35.55|35.5|36.5|32.95|32.75|32.15|32.85|31.6|27.2|30.95|31.4|33.45|33.9|30.4|32.05|28.85|28.6|27|29.9|26.75|28.2|27.1|26.25|27.55|30.35|33.15|34.4|34|33.9|30|28.4|29.3|31|31.8|31.1|29.95|30.8|30.25|30.2|34.35|33.95|34.2|33.05|33.8|32.8|33.45|35.85|35|37.9|37.3||40.1|38.05|39.7|39|42|42|42.7|42.35|44.8|42.75|42.4|42.5|43.15|41.45|39.3|38.35|39.8|41|42.6|43.9|45|43.05|42.65|41|39.9|37.1|37|32.75|31.5|31.15|30|34.8|||||||||||||||||||||||||||||||||||||||||||||||||
09479|8544|/equities/wharf-holdings|MSCI_EEM|51.05|54.35|53.9|56.25|56.9|54.3|50.2|47.2|49.85|52.9|54.15|55.65|54.5|52.7|53|55.25|58.15|59.65|58.2|59.4|59.95|60.9|62.05|64.45|65.3|65.2|63.95|65.7|66.65|69.25|69.15|68.25|69.2|70.4|67.25|66.4|63.75|65.55|69.3|68.8|69.15|68.85|64.15|66.75|66.05|65.2|64.4|68.05|68.6|69.1|72.65|75|73.55|70.5|70.15|68.3|68.3|66.75|69.2|63.05|62.45|66.8|66.8|64.6|68.35|66.7|69.1|68.65|64.85|63.55|61.75|60.05|60.05|60.6|60.3|59.65|57.6|53.6|52.9|53.85|52.9|52.2|51.75|52.15|53.85|52.35|51.8|48.7|47.75|49.25|46.75|47.35|45.25|43.05|43.9|42.5|45.25|42.55|41.55|41.95|43.05|40.65|40.1|40.3|42.85|45.85|44.9|44.8|42.75|42.95|42.2|42.65|45.5|44.65|46.95|46.25|49.15|46.35|45.6|43.8|42.9|40|37|35.1|35.65|33.85|35.9|38.7|36.5|38.35|41.65|42|42.95|36.15|40.75|38.8|38.9|40.65|43.5|45.9|48.2|47.2|48.8|51.6|52.8|57.35|56.45|54.3|55.4|54.05|52.5|51.6|53.8|56.1|55.05|55.2|55.1|54.45|56.8|56.9|58.3|57.8|54.45|50.9|48.55|51.55|51.25||53.09|51.49|57.79|58.86|58.96|59.01|59.35|57.99|54.3|52.12|54.88|53.28|50.91|53.09|54.55|57.02|49.36|50.81|51.54|51.78|48.39|49.45|46.84|43.78|41.84|40.48|40.39|41.31|41.65|41.21|41.84|39.18|39.27|37.58|38.93|38.5|37.24|36.8|37.38|35.05|38.35|39.08|41.36|41.75|43.83|44.85|43.44|43.64|42.38|41.21|39.66|38.79|38.3|38.84|35.88|37.43|38.16|40.53|44.12|43.39|41.84|42.76|39.47|41.21|38.88|39.22|40.15|40.78|41.45|41.16|38.21|39.13|38.11|39.08|38.11|37.43|34.33|34.23|32.15|34.13|33.12|35.35|33.55|31.32
09480|27075|/equities/bimbo-a|MSCI_EEM|35.25|35.18|37.19|35.97|35.98|35.34|35.33|35.71|32.53|34.8|34.75|35.01|35.75|35.4|35.53|34.57|36.16|36.68|38.59|39.61|38.55|38.56|40.94|40.8|40.75|42.51|41.53|43.42|43.14|41|42.38|41.79|41.06|40.65|41.89|38.59|38.85|40.01|42.71|45.8|45.62|43.74|40.78|40.49|39.44|39.25|35.57|36.48|36.88|37.83|36.24|37.55|38.16|39.19|40.16|40.59|38.92|38.89|39.49|36.6|34.49|35.5|34.65|33.4|32.96|31.72|32.98|33.36|32.91|32.58|34.11|32.77|32.59|31.9|31.24|30.5|31.25|31.2|30.37|31.77|32.28|32.6|31.43|31.94|32.04|31.06|30.92|30.43|28.7|30.72|30.81|31.22|32.51|32.22|31.32|31.8|32.06|32.75|31.03|30.99|30|30.78|29.66|29.05|30.71|30.69|30.73|31.57|30.36|30.19|29.84|29.52|29.48|29.21|29.69|29.59|29.89|29.52|30.51|28.76|28.99|28.49|28.75|28.47|27.93|27.13|27.96|27.87|26.08|26.91|27.78|27.14|28|27.43|27.33|27.82|26.39|24.28|24.96|24.02|24.23|24.47|23.95|24.52|25.28|28.24|26.79|26.82|27.94|27.47|27|27.61|26.89|27.12|27.09|26.24|25.19|25.02|25.4|25.16|25.413|25.483|24.98|24.285|23.957|24.247|24.33|23.385|24.46|24.285|24.953|26.122|25.48|26.215|26.468|26.358|26.253|27.005|26.497|26.258|25.102|25.065|24.582|23.738|23.8|23.475|24.215|23.828|23.04|23.367|23.5|23.183|22.883|22.745|22.985|23.128|23.355|23.84|24.415|24.192|24.258|23.133|24.305|25.038|23.957|22.805|23.027|22.88|23.925|23.883|24.6|26.712|26.462|27.413|27.195|26.835|27.16|25.977|24.913|23.31|23.75|21.968|21.87|20.562|21.955|21.96|22.062|21.637|22.68|21.988|22.177|22.99|20.65|20.525|20.765|20.008|19.203|20.198|19.075|18.795|18.215|17.845|18.71|18.565|18.67|19.135|18.545|18.275|18.547|18.47|18.473|17.545
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|6420|6460|6450|6101|6277|6350|6434|5881|5853|5840|5622|5524|5500|5882|5678|5707|5959|6200|6290|6398|6300|5906|6230|6446|6310|6386|5975|6195|6080|5760|5580|5598|5381|5750|5718|5470|5483|5600|5665|5800|5800|5620|5600|5636|5490|5548|5300|5475|5647|5977|5903|6048|5735|5799|5750|5719|5795|5796|5799|5900|6080|5900|6000|5842|5983|6100|6000|5960|6000|6500|6700|6465|6535|6570|6700|6300|6022|6152|6280|6002|5915|5708|5774|5701|5788|5549|5650|5775|5750|5651|5475|5445|5397|5451|5465|5285|5607|5375|5278|4955|5021|4704|4668|4696|4750|4720|4722|4695|4679|4650|4473|4441|4399|4455|4410|4284|4225|4072|4105|4009|4210|4640|4640|4623|4600|4551|4505|4400|4140|4250|4298|4156|4170|3975|4076|3980|3764|3770|3970|3843|3983|3898|3974|3943|3884|4000|4027|4046|4250|4240|4115|4205|4269|4255|4323|4228|4349|4369|4390|4345|4283|4363|4315|4105|3790|3805|4030|3785|4039|3840|3998|4087|4075|4350|4399|4334|4360|4220|4415|4450|4355|4555|4550|4580|4570|4384|4369|4090|4272|3960|3904|3875|3834|3657|3370|3474|3500|3615|3750|3680|3635|3501|3505|3550|3361|3187|3275|3055|3150|2940|3095|3198|3100|3050|2950|3000|3114|2970|2900|2760|2725|2612|2645|2650|2500|2699|2782|2725|2630|2521|2580|2520|2540|2516|2570|2460|2470|2525|2390|2300|2240|2145|2135|2000|1975|2010|1970|1960|1950|2048|1952|1870
09482|9215|/equities/china-res-power|MSCI_EEM|19.12|19.48|19.88|21|21.8|19.98|19.66|19.88|17.66|18.2|18.74|18.92|19.04|18.46|18.42|19.34|19.34|18.9|17.66|18.02|17.82|18.12|18.7|18.76|18.38|18.8|19.44|20.25|19.78|19.5|19.56|18.6|18.34|18|18.52|17.34|17.8|17.8|18.7|17.6|17.64|18.72|16.86|19.82|19.16|18.48|17.8|18.9|18.64|20.45|20.2|22.8|22.85|25.4|24.95|23.4|24.2|23.2|23.25|23.5|20.2|21.85|22.3|20.95|22.3|22.85|22.25|20.4|20|19.88|20.05|19.5|18.94|18.54|17.5|17.38|17.12|16.86|15.96|16.86|16.64|16.18|15.92|16.88|16.98|17|16.9|17.46|16.58|16.7|16.38|15.9|16.84|16.12|16.42|15.96|15.84|15.9|14.7|14.46|14.64|14.12|13.6|14|13.68|13.8|13.86|14.08|13.72|13.64|14.38|14.16|15.22|15.2|14.88|15.02|15.82|15.26|14.72|14.9|14.68|15.74|14.68|14.98|14.68|14.2|13.92|14.48|14.94|14.38|14.94|13.28|13.8|13.12|12.16|12|11.86|11.9|12.26|12.92|13.08|12.92|13.7|14.22|14.88|15.18|15.4|14.4|15.38|15.18|14.16|14.38|14.32|14.8|15.46|15.38|15.9|15.82|14.3|14.06|14.1|14.32|14.96|14.98|13.88|13.18|13.08|12.98|12.62|13.12|13.74|13.56|13.46|13.34|13.58|14.08|13.86|13.3|13.32|14.28|13.08|14.22|14.78|15.18|14.92|15.36|16.36|16.64|16.68|17.14|17.5|16.88|17.08|16.98|17.12|17.36|17.32|16.96|16.5|16.5|17.1|17.38|17.08|16.08|16|15.3|15.8|15.74|15.44|15.12|15.92|16.16|16.5|16.58|16.62|17.38|16.96|16.06|16.02|15.42|15.64|15.74|15.4|15.08|14.14|15.3|15.94|15.44|14.7|14.68|14.54|15.2|15.96|15.9|16.02|16.22|16.32|17.68|17.62|17.72|17.44|17.86|17.94|18.54|19.12|19.16|18.78|18.6|18.78|20.05|17.94|17.78
09483|103223|/equities/lite-on-tech|MSCI_EEM|46.01|46.01|44.73|45.32|45.46|44.28|44.53|42.02|41.77|42.76|43.89|44.33|44.33|43|44.18|45.02|45.51|46.06|45.96|46.5|45.27|44.78|46.3|47.34|46.01|47.48|50.83|51.23|49.75|50.83|50.64|49.55|49.55|49.45|50.93|49.55|49.95|47.34|46.99|45.46|50.29|50.19|50.19|50.97|51.95|51.56|48.47|47.54|49.4|46.91|47.79|48.42|50.29|52.15|51.95|49.4|50.29|49.99|47.25|46.95|45.63|46.07|44.65|42.74||41.66|41.91|39.41|38.67|38.23|38.82|37.79|36.91|38.82|39.21|38.92|37.25|36.51|36.27|36.27|36.37|36.76|37.25|36.42|37.1|35.98|35.88|35.29|35.53|34.99|34.6|35.39|36.92|36.92|37.21|36.97|37.55|36.38|36.19|36.14|35.06|35.75|33.21|34.63|35.16|36.19|34.24|32.92|33.55|33.7|34.82|36.77|36.24|37.36|37.45|37.41|35.89|35.7|35.7||35.5|36.53|35.21|33.26|33.89|30.92|32.14|31.7|29.94|31.26|28.33|28.04|27.75|27.75|27.26|26.63|27.41|27.55|30.53|30.48|30.24|29.51|27.8|27.31|33.19|36.59|36.35|36.69|36.88|37.07|36.2|35.28|35.36|36.62|35.75|35.26|35.11|35.36|35.36|36.09|35.26|36.38|35.89|34.58|34.43|35.8|36.87|36.09|35.6|34.97||38.62|39.06|39.99|38.38|39.11|39.06|38.53|39.21|39.75|38.19|39.84|38.92|39.21|39.45|37.89|38.04|38.38|38.23|39.21|38.14|37.11|36.67|36.48|37.7||41|39.69|39.21|36.73|36.78|34.36|35.91|36.98|34.99|34.26|35.45|34.67|38.38|37.75|40.87|40.09|40.33|41.79|40.87|42.04|39.8|41.55|40.92|40.28||41.94|41.06|39.7|42.92|46.67|46.33|46.87|43.94|42.92|42.67|42.53|41.5|43.21|43.89|44.04|42.48|41.45|43.89|40.92|39.7|39.55|42.28|39.7|40.97|36.19||35.71|33.19|36.25|31.78|29.5
09484|12547|/equities/emaar-properti|MSCI_EEM|8.224|7.965|7.955|7.55|7.734|7.44|7.234|7.13|6.379|6.666|6.703|6.593|6.232|6.114|5.893|5.908|5.849|5.76|5.805|5.517|5.451|5.421|4.795|4.641|4.611|4.427|4.479|4.479|4.493||4.398|4.442|4.228|4.317|4.236|3.882|4.236|4.596|4.545|4.641|4.42|4.228|4.309|4.169|3.919|3.83|4.081|4.258|4.265|4.398|4.28|4.25|4.051|4.029|4.015|3.779|3.941|3.941|3.838|3.97|4.096|3.978|3.904|3.705|3.676|3.492|3.587|3.3|3.042|3.042|2.88|2.755|2.74|2.74|2.77|2.77|2.689|2.667|2.696|2.696|2.711|2.748|2.711|2.718|2.563|2.637|2.556|2.46|2.438|2.541|2.549|2.519|2.519|2.394|2.401|2.284|2.269|2.063|2.144|2.099|2.099|2.144|2.121|2.136|2.195|2.291|2.394|2.357|2.372|2.394|2.232|2.21|2.284|2.114|2.261|2.239|2.107|2.129|2.048|1.989|1.805|1.842|1.849|1.893|1.842|1.952|2.04|1.996|1.842|1.959|1.959|1.945|1.915|1.819|1.878|1.893|2.026|2.055|2.077|2.099|2.107|2.048|2.07|2.033|2.239|2.077|2.166|2.217|2.254|2.225|2.269|2.379|2.298|2.357|2.254|2.335|2.372|2.35|2.423|2.571|2.475|2.357|2.379|2.306|2.099|1.974|1.775|2.151|2.335|2.394|2.394|2.497|2.504|2.556|2.622|2.615|2.556|2.615|2.755|2.703|2.689|2.681|2.703|2.755|2.88|2.836|2.902|2.821|2.748|2.777|2.792|2.711|2.446|2.431|2.394|2.306|2.423|2.401|2.482|2.438|2.372|2.284|2.401|2.239|2.291|2.357|2.512|2.755|2.821|2.836|2.88|2.902|2.991|2.799|3.005|2.998|2.703|2.571|2.202|2.121|2.232|2.379|2.438|2.276|2.423|2.593|2.983|2.843|2.703|2.91|2.166|2.49|3.064|3.19|3.271|3.057|3.234|3.396|3.565|3.271|2.998|3.013|3.05|2.946|2.586|2.446|2.225|2.431|2.313|2.018|1.886|1.886
09485|100117|/equities/sunac|MSCI_EEM|3.67|4.03|4.12|4.55|4.59|4.82|4.28|3.97|3.86|3.99|4.11|4.59|4.78|4.72|4.68|4.84|4.81|5.12|4.67|4.59|4.6|4.79|4.92|5.14|5.14|5.18|5.11|5.54|5.07|5.2|5.41|5.08|4.96|5.1|5.15|5.2|5.45|5.54|5.77|5.78|5.84|5.37|5.1|5.25|4.73|5.08|5.16|5.43|5.69|5.59|5.7|5.9|6.24|6.17|6.02|6.32|5.54|5.48|5.47|5.35|4.59|5.28|5.86|5.78|6.15|5.65|6.22|6.19|7.05|6.63|6.14|5.86|5.43|5.1|5.38|5.03|4.82|4.27|4.26|4.24|3.92|3.94|3.88|3.88|3.8|3.68|3.89|3.78|3.59|3.32|3.27|3.34|3.22|3.22|3.14|3.31|3.5|3.24|3.08|2.99|2.35|2.33|2.38|2.22|2.37|2.44|2.32|2.39|2.6|2.64|2.3|2.49|2.69|2.7|2.64|2.71|2.7|2.59|2.3|2.3|2.26|2.14|1.82|1.61|1.56|1.62|1.68|1.73|1.6|1.75|1.74|1.71|1.8|1.57|1.55|1.27|1.41|1.55|2|2.02|1.97|1.98|2.05|2.08|2.43|2.62|2.76|2.76|2.89|2.76|2.62|2.78|2.96|2.97|2.76|2.76|2.71|2.65|2.76|2.51|2.49|2.52|2.49|2.4|2.4|2.45|2.68|2.25|2.31|2.49|2.75|2.78|2.94|2.93|3.07|2.78|2.82|2.87|2.83|2.87|3.09|3.15|3.26|3.07|3.03|3|3.19|3.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09486|941317|/equities/aldar-properti|MSCI_EEM|4.13|4.15|4.3|4.23|4.1|3.53|3.45|3.23|3.02|3.18|3.32|3.31|3.35|3.4|3.36|3.42|3.25|2.8|2.79|2.69|2.64|2.62|2.46|2.39|2.46|2.51|2.67|2.7|2.74||2.62|2.66|2.64|2.66|2.5|2.16|2.46|2.86|2.79|2.87|2.74|2.63|2.45|2.35|2.26|2.14|2.25|2.42|2.23|2.13|1.9|1.7|1.55|1.46|1.48|1.41|1.42|1.41|1.36|1.4|1.4|1.43|1.54|1.53|1.4|1.35|1.43|1.42|1.63|1.56|1.36|1.27|1.29|1.29|1.29|1.26|1.24|1.29|1.29|1.36|1.36|1.37|1.33|1.33|1.26|1.26|1.26|1.22|1.2|1.25|1.26|1.25|1.2|1.1|1.13|1.11|1.13|1.11|1.13|1.11|1.11|1.04|1.07|0.99|1.05|1.13|1.13|1.09|1.18|1.17|1.22|1.31|1.4|1.13|1.18|1.1|1.01|0.97|0.92|0.89|0.84|0.81|0.89|0.92|0.83|0.92|0.98|0.98|0.99|1.03|1.04|1.03|1.03|1.01|1.06|1.11|1.17|1.2|1.2|1.24|1.24|1.19|1.19|1.18|1.28|1.25|1.26|1.28|1.3|1.24|1.3|1.4|1.32|1.37|1.35|1.44|1.45|1.55|1.53|1.68|1.63|1.5|1.52|1.55|1.29|1.3|1.27|1.53|1.75|1.79|1.76|1.81|2.01|2.27|2.38|2.28|2.26|2.26|2.5|2.25|2.24|2.32|2.26|2.3|2.6|2.52|2.5|2.48|2.48|2.51|2.4|2.4|2.29|2.29|2.2|2.05|2.3|2.46|2.57|2.67|2.7|2.72|3.11|2.99|3.06|3.17|3.22|3.66|3.92|3.82|3.92|4.2|4.41|4.41|4.56|4.32|4.17|4.02|3.46|3.58|3.78|4.01|4.1|4|4.41|4.63|5.2|4.98|5.03|5.31|4.12|4.47|5.51|5.55|5.99|5.3|5.81|6.05|6.53|6.37|6.12|5.87|5.87|5.44|4.84|4.77|4.25|4.45|4.2|4|3.68|3.7
09487|13894|/equities/china-national-building-material|MSCI_EEM|7.14|7.32|7.48|7.97|8.16|8.1|7.75|7.24|6.82|7.22|7.4|7.66|7.84|7.78|7.5|7.77|7.83|7.64|7.94|8.28|8.21|8.38|8.96|8.67|8.31|7.6|7.45|7.73|7.22|7.71|7.82|7.67|7.58|7.85|7.85|7.46|7.13|7.62|7.84|7.26|7.22|7.42|6.82|6.89|6.61|6.95|7.03|7.37|7.99|8.28|8.82|9.09|9.41|9|9.64|9.91|9.49|9.02|9.77|10.96|10.78|12.18|12.14|11.6|12.46|12.18|12.48|11.76|11.94|11.92|12.14|11.32|11.24|11.46|11.04|10.12|9.86|9.52|10.3|10.52|9.17|9.46|8.6|8.69|8.57|8.41|8.33|7.88|7.26|7.84|7.9|8.21|8.03|7.38|7.65|8.15|8.37|8.29|8.89|9.17|8.9|9.22|9.19|9.04|8.94|9.92|10.48|10.46|11.08|10.48|9.79|8.92|9.8|10.14|10.8|11.3|10.62|10.02|9.54|10.1|9.57|8.42|7.79|8.82|9.14|8.99|9.64|10.1|8.98|9.42|9.94|10.68|9.88|7.85|8.6|7.26|6.73|7.24|9.13|10.2|12.7|11.54|12.02|12.96|14.9|15.66|16.62|16.62|17.18|15.26|15.4|13.24|14|15.18|15.28|14.2|15.8|15.64||15.5|14.3|14.35|14.03|12.93|11.55|11.3|10.95|9.43|9.77|8.96|9.84|9.62|9.4|9.74|10.2|8.91|8.81|9.09|8.55|8.96|8.61|9.01|9.38|10.22|9.45|9.95|10.38|9.08|9.09|8.51|8.73|7.84|7.41|6.94|7.38|6.97|7.36|7.33|7.24|6.39|6.31|6.01|6.48|6.03|5.91|6.11|6.23|5.7|5.91|5.24|6.49|6.64|7.6|7.98|7.9|7.25|7.17|7.38|7.23|6.68|6.55|6.67|6.37|6.47|6.77|7.16|7.75|8.03|7.75|7.53|8.19|8.58|7.49|8.2|8.36|8.29|8.53|8.64|8.96|9.31|8.72|9.3|9.49|8.68|8.53|8.29|8.22|8.17|8.44|8.44|8.52|8.58
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|66.32|65.3|63.08|63.64|63.1|62.56|60.93|63.52|62.73|63.43|63.46|62.47|62.78|60.96|60.85|64.01|64.56|62.37|66.46|66.74|67.79|66.4|67.92|68.74|68.97|68.04|67.22|69.84|68.38|69.05|68.62|69.36|66.76|68.72|67.03|66.81|64.94|64.56|65.41|65.67|66.18|64.53|65.54|62.26|62.55|65.32|61.97|63.75|64.45|65.66|64.5|64.02|64.41|66.31|64.32|65.16|65.12|62.98|66.34|64.45|69.8|69.82|70.55|70.38|70.91|71.46|70.69|69.18|69.64|69.7|69.15|69.08|67.55|66.44|64.69|64.18|62.9|63.09|62.87|64.12|62.73|61.42|61.26|61.74|59.19|57.73|58.88|60.25|60.38|60.06|60.86|59.82|60.08|61.05|61.9|61.62|62.38|63.17|62.29|60.38|61.9|62.5|62.63|62.2|69.25|69.17|69.51|69.37|68.95|69.54|70.92|70.49|72.34|70.77|70.47|70.02|70.75|67.04|69.38|67.83|68.27|65.47|67.3|64.9|64.27|63.51|63.59|62.07|61.37|67.04|62.83|62.58|62.9|60.22|56.98|55.53|56.09|55.28|59.76|58.81|59.07|58.75|58.66|60.22|55.99|60.82|63.25|63.51|62.98|62.7|61.55|61.49|62.49|63.31|63.61|63.62|62.98|62.33|63.44|63.08|62.91|61.97||59.92|58.07|61.3|62.36|58.34|59.42|60.24|59.95|61.97|64.45|65.72|66.63|62.12|62.12|63.03|63.42|64.15|63.26|63.35|62.17|62.9|63.12|63.37|63.83|63.65|65.35|64.61|64.82|61.76|60.3|59.19|58.25|60.74|62.36|58.33|58.34|56|53.3|49.98|52.04|50.41|49.57|48.8|48.88|49.24|49.38|48.4|50.64|50.6|50.29|50|48.34|48.12|51.75|51.91|50.41|49.72|50.46|50.08|46.27|45.65|46.91|45.7|45.4|42.21|41.75|40.89|41.37|40.95|39.02|40.13|39.67|39.39|39.34|40.05|40.21|40.88|40.1|40.43|39.85|38.65|38.81|38.03|38.4|40.74|39.07|37.53|37.83|36.86
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|660|660|670|700|700|690|680|680|660|630|640|680|680|660|680|650|680|680|690|680|700|700|700|680|670|690|710|710|720|720|720|700|730|710|660|650|680|690|680|680|690|690|690|680|680|670|680|680|710|720|700|710|720|760|740|730|730|780|770|780|790|790|800|790|790|800|830|820|810|790|790|790|820|800|810|840|810|750|760|740|740|740|740|740|750|710|680|690|690|700|690|670|680|680|690|700|700|740|710|690|700|700|710|690|740|740|750|740|730|700|870|880|850|850|860|850|860|860|850|850|870|860|860|900|870|900|910|920|900|930|940|940|940|920|930|940|940|980|1020|990|950|940|950|950|990|990|1020|1020|1020|1040|1040|1060|1040|1020|1020|1060|1100|1180|1200|1200|1200|1380|1320|1340|1360|1360|1340|1380|1380|1440|1420|1460|1440|1460|1480|1520|1540|1520|1420|1360|1440|1400|1400|1440|1400|1380|1400|1360|1360|1300|1340|1280|1240|1180|1200|1200|1200|1200|1180|1180|1160|1120|1140|1080|1140|1340|1340|1380|1380|1320|1320|1320|1280|1380|1380|1420|1360|1340|1300|1280|1280|1080|880|900|980|990|990|1020|990|1060|990|990|1000|960|1040|1160|1160|1360|1340|1400|1280|1260|1260|1280|1480|1480|1380|1320|1260|1260|1260|1200
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|8.24|8.25|8.37|8.54|8.59|8.67|8.53|8.44|8.63|8.93|8.98|9.07|9.07|9.12|9.12|9.34|9.34|9.43|9.3|9.16|9.12|9.16|9.07|9.16|8.98|9.03|9.07|9.12|9.16|9.39|9.48|9.07|9.07|8.97|8.92|8.84|8.84|8.68|8.68|8.64|8.93|9.02|8.93|8.84|8.88|8.97|8.7|8.86|8.88|9.1|9.01|9.24|8.81|8.53|8.17|8.13|8.17|8.29|8.35|8.13|8.36|8.56|8|7.98||7.81|7.37|7.17|7.21|7.41|7.26|7.27|7.2|7.28|7.26|7.15|6.91|6.68|6.89|6.89|6.66|7.1|6.99|7.26|7.26|7.49|7.24|7.19|7.2|7.72|7.64|7.89|7.96|8.06|7.95|7.89|7.81|7.62|7.5|7.83|7.15|7.19|7.12|7.38|7.33|7.97|7.63|7.56|8.05|7.87|8.35|8.87|8.76|8.67|8.92|8.61|8.76|8.88|8.5||7.58|7.6|7.55|7.62|7.84|6.94|7.23|7.54|6.99|7.71|7.93|8.19|8.34|7.97|8.03|7.99|8.09|7.83|8.43|8.53|9.15|8.92|8.79|9.46|10.26|11.06|11.37|11.37|11.46|10.97|10.52|10.66|11.06|11.14|11.01|10.97|10.75|10.7|11.14|11.14|10.75|11.1|11.28|10.83|10.66|11.23|11.06|11.06|11.54|11.46||13.1|12.92|12.97|12.34|12.43|11.28|10.66|10.57|10.43|9.81|9.9|10.12|9.99|9.99|9.95||10.53|9.96|9.87|9.87|9.52|9.56|9.52|9.78|10.57|10.66|10.22|10.4|10.49|10.27|10.05|10|9.78|9.56|10|9.86|10.27|11.28|10.5|11.14|11.14|11.74|12.15|11.92|11.28|11.42|10.78|10.82|10.46||10.41|9.81|11.24|11.97|12.43|12.7|12.2|11.69|11.24|11.88|12.02|12.57|13.68|13.01|13.15||13.33|13.85|13.66|12.94|11.94|12.08|11.99|11.03|10.27|10.22|11.46|11.27|12.75|12.66|13.09
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|16.34|15.83|15.54|16.43|15.85|16.48|16.47|15.77|15.35|15.26|16.55|16.79|17.37|17.37|16.57|17.82|18.93|19.37|20.3|20.68|20.2|19.24|19.46|20.25|20.19|21.11|21.69|22.29|22.38|22.85|22.26|22.15|21.4|21.2|20.79|20.49|20.33|20.26|19.45|19.52|18.98|19.11|19.3|19.28|18.23|18.2|17.08|18.3|18.26|18.52|19.52|19.32|19.19|19.83|19.02|18.66|19.32|18.87|19.93|19.41|19.76|20.74|20.16|19.76|19.38|19.59|18.98|18.46|18.31|18|18.26|17.91|17.75|17.51|17.13|16.75|16.83|16.51|16.02|16.37|16.11|16.69|16.46|16.42|16.83|16.89|18.43|19.28|17.69|17.57|18.16|18.59|18.29|18.4|17.5|16.86|16.56|16.53|16.09|17.05|17.13|15.74|15.91|15.08|16.7|17.69|18.33|17.39|17.53|17.72|17.62|17.64|18.15|17.35|17.86|17.65|17.05|16.25|16.35|16.04|15.67|15.47|15.06|14.11|14.36|13.72|14.43|15.37|14.86|13.41|13.56|14.01|14.42|13.56|13.81|13.05|11.82|12.14|14.25|14.03|15.98|15.27|14.96|15.55|16.84|18.04|17.69|17.63|17.92|18.39|17.95|18.48|18.63|19.13|19.14|19.21|19.42|19.17|20.32|20.02|19.97|20.5|20.7|20.62|20.15|20.13|18.97|17.86|18.61|19|18.75|18.49|19.2|19.84|19.53|20.05|19.52|19.3|19.16|20.46|20.6|20.43|20.71|22.37|20.8|21.14|22.14|21.71|20.77|20.25|19.13|20.32|20.63|20.1|21.06|20.67|21.51|21.33|21.07|19.55|19.77|18.5|19.73|19.31|18.45|18.51|18.48|18.37|19.39|18.78|21.23|22.07|21.97|22.01|22.04|20.7|21.1|21.93|20.95|20.12|19.45|19.09|17.14|18.36|18.63|19.4|19.47|18.79|18.77|18.55|18.34|19.2|19.05|19.69|19.29|18.39|17.41|19.95|20.21|18.86|17.42|17.92|18.71|18.33|17.68|17.11|17.13|16.53|16.65|16.14|16.14|13.98
09492|103399|/equities/wan-hai-lines|MSCI_EEM|15.7|15.3|15.15|15.25|14.85|14.45|14.4|14.35|14.2|14.2|14.15|14.75|14.8|14.65|14.75|15.25|15.15|15.25|15.2|15.35|14.9|15|14.9|15.45|15.1|15.3|15.25|16.05|16.4|16.85|16.85|17.15|16.8|16.9|16.55|16.55|16.2|15.5|15.3|15.2|16.2|16.75|16.8|16.25|15.8|15.45|15.05|15.05|15.95|16.35|16.9|17|17.2|16.5|16.6|16.3|15.9|16.5|15.9|15.9|16.95|16.8|16.2|16.5||16.1|16.2|15.9|16.75|17.55|16.7|16.75|16.5|16.8|15.95|16.25|14.9|13.95|14.35|14.75|14.4|15.1|15.45|16.2|16.45|16.7|15.5|15.1|15.2|16.5|16.55|16.85|14.7|14.6|15.25|14.95|15.3|14.6|13.7|13.3|13.95|13.7|13.65|13.4|14.2|15.35|14.8|14.65|15.2|15.75|16.9|16.5|16.6|15.95|17.35|16.4|16.75|16.1|16.25||15.1|15.15|14.75|14.65|14.3|13.1|13.55|13.8|12.85|13.9|14.65|15.65|15.75|14.6|14.7|14.6|14.5|14|15.3|15.05|15.9|15.55|15.75||17.76|19.29|19.24|19.71|20.62|20.76|19.76|19.52|20.48|21.57|19.81|20.95|21.19|20.86|20.86|21.29|20.95|20.9|19.29|19.52|18.48|19.19|19.52|19.33|20.76|20.19||23.14|22.81|23.62|23.1|24.43|22.71|22.52|22.48|21.67|20.76|20.19|20.95|21.33|21.43|20.48|20.86|21.33|20.81|20.95|20.95|19.19|19.76|19.38|21|20.67|20.76|20.57|20.81|20.05|19.33|18.95|18.62|17.9|16.71|16.67|16.67|16.76|18.05|16.71|18.62|17.43|17.95|17.33|17.1|16.57|16.57|16.38|16.52|15.48||14.67|14.38|15.24|15.71|17|16.71|16.33|15.43|14.86|14.86|14.81|14.76|15.14|14.81|14.76|14.48|15.52|15.86|15.71|15.48|16.14|17.1|16.57|16|16.29|15.24|17.19|16.67|15.9|16.24|14.57
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|43.6|43.29|43.33|40.86|42.6|41.8|41|37.1|37.23|38.12|38.01|36.24|36.88|33.88|33.47|31.65|32.49|33.22|32.31|30.56|32.88|31.17|30.71|30.95|27.93|28.24|30.13|28.96|28.1|27.32|27.25|26.24|25.08|24.11|23.46|21.78|21.24|22.5|25.12|23.63|22.84|22.43|24.27|22.86|22.52|21.68|21.96|21.52|22.84|23.47|23.02|22.37|23.06|20.82|20.03|19.98|19.65|20.19|21.23|22.49|22.3|21.12|21.21|21.22|21.86|20.87|21.85|21.62|21.44|21.67|21.86|21.51|21.83|22.03|21.27|19.06|18.32|17.87|17.72|17.42|17.14|16.4|16.37|17.6|16.3|16.04|14.64|14.55|13.3|13.41|12.96|12.52|11.43|11.95|12.38|12.24|12.07|11.91|12.02|11.51|12.02|11.68|12.03|12.02|12.37|12.37|13.12|13.12|13.44|13.92|13.58|13.12|13.4|13.26|14|12.91|12.83|12.95|11.36|11.47|10.86|11.36|10|9.93|10.16|10.61|11.08|11.18|10.9|10.96|12.05|13.81|13.48|12.99|13.2|12.03|12.88|13.46|13.57|14.73|13.73|13.79|14.67|16.52|16.01|16.7|17.33|17.29|16.42|16.22|15.92|16.03|16.98|16.79|16.32|15.7|15.3|16.01|16.78|15.61|15.5|15.79|15.61|14.87|15.12|14.19|14.7|13.78|13.47|13.03|13.61|13.32|12.4|13.05|13.36|13.27|13.19|13.46|13.69|13.58|13.54|13.26|13.69|13.75|13.36|13.94|13.82|13.82|13.48|13.2|13.23|13.48|14.01|13.33|13.45|13.16|12.78|12.26|12.16|11.17|10.92|10.73|10.55|10.57|10.33|10.23|10.07|9.61|9.33|9.53|10.31|10.14|10.87|11.01|9.18|9.48|9.93|10.34|9.9|9.3|9.12|9.4|9.48|10.38|10.39|11.02|10.38|9.62|9.55|9.2|9.39|9.19|9.16|9.84|9.61|7.93|8.17|8|7.91|8.13|8.42|8.81|7.62|6.82|6.79|6.48|6.09|5.84|5.65|5.66|5.67|5.72
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|2.12|2.27|2.44|2.41|2.39|2.52|2.47|2.99|2.9|2.86|2.36|2.35|2.32|2.29|2.31|2.4|2.16|2.2|2.06|1.92|1.86|2.05|2.12|2.2|2.18|2.19|2.17|2.26|2.34|2.31|2.31|2.29|2.14|2.21|2.2|2.39|2.44|2.21|2.26|2.22|2.25|2.23|2.19|2.04|2.05|2.12|2.2|2.21|2.36|2.2|2|1.95|1.9|1.92|1.85|1.86|1.79|1.67|1.74|1.74|1.68|1.79|1.85|1.76|1.85|1.87|1.88|1.84|1.96|1.81|1.83|1.75|1.81|1.92|1.92|1.99|1.95|1.82|1.98|1.89|1.9|1.93|1.9|1.93|1.93|1.7|1.69|1.67|1.75|1.77|1.79|1.78|1.64|1.68|1.7|1.65|1.83|1.84|1.94|1.95|1.94|2|1.92|2|2.05|2.16|2.12|2.17|2.25|2.36|2.38|2.27|2.34|2.4|2.33|2.31|2.48|2.42|2.32|2.24|2.25|2.28|2.26|2.15|2.07|2.14|2.12|2.21|2.12|2.35|2.42|2.38|2.13|2.05|2.1|2.08|2.2|2.24|2.29|2.25|2.33|2.4|2.43|2.92|2.99|2.77|2.75|2.89|2.52|2.4|2.45|2.5|2.12||1.87|1.87|1.86|1.84|1.91|1.92|1.89|1.93|1.94|1.95|1.9|2.04|1.9|1.81|1.94|1.9|1.94|1.94|1.81|1.93|1.94|1.95|1.98|2|2.04|2.03|2|1.98|2.03|2.19|2.18|2|1.99|2.09|2.06|2.45|2.34|1.98|1.85|1.93|1.96|1.85|1.63|1.5|1.39|1.4|1.4|1.44|1.45|1.41|1.42|1.45|1.47|1.54|1.63|1.72|1.69|1.68||||||||||||||||||||||||||||||||||||||||
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09497|103273|/equities/micro-star-international-co|MSCI_EEM|35.75|33.35|32.1|32.2|31.5|30.25|30.05|30.05|29.3|27.95|30.25|28.8|28.55|28.8|26.5|26|24.35|24.35|24.85|24.05|24.6|24.1|22.8|21.3|20.75|19.6|18.65|19.55|19.35|19.5|19.35|19.65|18.9|19|18.5|19.4|17.55|17.65|16.9|17.8|17.55|17.8|16.75|16|15.8|15.7|14.9|15.15|15.4|15.75|15.2|15|14.35|13.75|13.75|13.9|13.75|13.95|14.1|14|14|14.3|14.4|13.9||13.7|13.7|13.6|13.9|13.9|13.95|13.95|13.75|13.65|13.9|13.55|13.1|13.05|13.05|12.5|12.45|13.15|13.7|14.15|14.35|14.5|14.5|14.4|14.35|14|14|13.45|14.15|14.45|14.55|15.3|15.9|15.6|15.55|15.9|14.45|14.05|13.85|13.6|13.3|13.4|13.05|12.7|14.1|14.5|14.45|15.05|14.75|15.7|15.55|13.75|13.95|12.95|12.95||12.5|12.5|12.9|12.9|13|12.65|12.5|11.8|11.2|12.65|12.9|13.45|13.55|14.5|14.4|14.3|13.95|13.5|13.95|13.55|13.55|12.35|12.25|12.25|13.05|14.45|14.8|14.8|14.6|14.25|14.1|14.2|14.65|14.8|14.3|13.95|14.05|14.1|14.9|15.15|15|15.15|15|15.1|14.5|15.85|16.5|16.15|16.25|16.15||17.6|17.3|17.65|17.85|17.15|17.5|17|16.65|16.2|15.85|15.95|15.8|16.25|16.4|15.9|16.2|16.4|16.8|16.2|16.25|16|16.2|16.05|16.8|16.95|17.6|17.85|17.5|17.3|17.4|16.95|17.55|18.1|18.1|17.55|17|16.95|18.3|17.65|19.6|20.25|20.7|20.55|19.95|19.85|20.25|19.85|19.95|19.2||18.7|17.65|20|20.55|22.1|20.85|21.1|20.3|19.6|19.7|19.5|19.5|20.3|20.1|19.95|19.8|21.85|21.45|21.3|20.5|21|21.8|21.35|21.55|20.25|20.05|21.9||22.19|21.91|21.67
09498|27014|/equities/asur--b|MSCI_EEM|163.51|162.41|162.91|165.24|161.05|159.06|160|156.89|147.77|154.31|147.8|142.55|146.05|146.52|150.85|153.77|153.21|153.19|153.96|163.51|169.63|166.94|170.93|173.96|162.81|166.88|155.76|159.09|157.74|151.3|152.78|149.08|146.65|149.88|148.04|149.93|149.95|148.39|152.25|159.39|156.65|150.8|148.02|147.11|149.9|144.23|137.68|143.01|146.87|152.29|145.06|145.01|142.04|143.62|145.11|165.95|165.09|170.83|167.82|165.38|163.67|169.87|166.95|160.74|153.53|150.6|152.43|152.56|153.3|151.79|154.03|145.36|144.01|145.07|138.9|132.97|134.96|132.05|137.23|128.33|129.43|127.22|117.06|119.43|113.73|109.77|112.35|113.57|110.82|112.64|111.22|114.97|116.65|118.1|113.73|103.82|104.68|104.28|101.94|95.47|97.86|102.86|99.66|96.13|105|104.37|105.84|99.89|96.16|91.9|88.08|90.32|88.78|88.49|89.42|88.21|86.67|85.76|84.96|84.67|84.39|81.69|80.44|78.55|75.91|75.14|77.04|78.11|74.6|73.97|74.3|76.24|74.28|77|74.48|72.43|69.17|67.28|71.63|68.42|69.29|66.83|64.59|67.72|66.19|70.04|68.15|69.54|69.45|69.09|68.26|71.4|70.47|70.88|70.57|66.63|68.1|69.23|68.07|67.79|66.61|67.16|69.91|67.41|66.74|67.54|65.96|65.24|65.16|66.56|64.58|63.82|68.15|68.06|70.83|69.94|68.41|68.18|69.8|65.63|61.85|60.49|60.33|61.73|61.99|60.78|61.71|60.86|60.15|59.38|58.56|56.49|55.82|56.73|59.15|57.26|65.48|67.47|66.35|64.28|62.32|58.27|62.44|63.75|64.43|60.65|66.14|62.69|64.4|63.38|68.36|70.49|67.23|65.09|65.17|65.46|64.41|69.7|67.85|68.37|65.5|65.5|62.44|64.52|66.61|68.86|72.7|67.94|67.75|69.46|67.94|67.81|62|60.2|59.83|58.74|54.35|57.39|59.48|58.8|57.11|56.1|57.71|58.5|55.18|56.8|56.27|57.19|57.9|59.07|54.51|54.35
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|43.85|42.75|41.2|38.7|37.1|36.35|35.9|36.7|37.6|37.6|36.8|36.7|35.5|35.95|36.1|36.8|37.8|37.7|37.8|35.55|35.55|34.9|35.55|36.3|34.7|35.3|37.7|39.45|38.65|39|36.25|37.8|37.75|38.75|37.5|34.95|32.7|32.9|33.75|33.95|33.8|39.7|38.2|41.35|43.1|39.15|41|41.15|40.9|42.4|34.4|34.7|34|33.9|34.1|33.1|32.5|32.45|32.8|32.9|33.7|34.2|33.65|35.25||35.25|36.05|35.55|35.8|35.8|36|35.9|35.15|35.45|36.45|34.5|33.5|33.95|36.8|33.4|36.35|38.9|44.3|47.05|47.85|49.65|48.05|47.6|48|53.9|54.3|48.3|45.55|44.45|47.3|48.85|50.5|50.3|46.65|43.8|47.25|48.3|48.2|49|52.7|55.8|53.2|59.1|62.9|61.5|64.6|68.5|69.9|69|74.4|72.8|73.1|74.3|69.8||68.9|63.7|62.6|61.5|63.1|60.4|63|68.5|74|75.6|77.8|84|88|86.7|88.2|84|83.3|84.4|105.5|103.5|95|94.1|95|95|92||105.34|97.09|100|105.83|103.4|115.53|111.65|110.19|111.65|105.83|102.43|100|90.87|92.62|94.37|93.01|86.41|84.76|92.82|99.03|103.4|102.91|103.4|101.94||106.31|103.88|104.85|103.88|105.34|109.22|108.74|109.22|105.34|105.83|108.25|107.77|108.25|121.36|112.62|111.17|116.5|120.87|106.8|106.8|106.31|103.88|104.37|114.56|111.17|129.13|127.18|134.95|132.52|139.81|128.16|130.1|133.5|132.52|129.13|131.07|130.1|134.95|139.81|128.16|131.07|129.61|125.24|125.24|120.39|123.3|122.33|118.93|122.33||119.42|117.96|131.55|128.64|134.95|132.04|118.93|117.48|112.62|118.93|108.74|109.71|102.91|97.57|95.15|100|102.91|105.83|106.31|105.83|110.19|116.5|118.45|117.96||110.41|107.08|106.13|100.89|93.76|98.99
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|304.12|314.41|312.07|315.35|320.03|338.74|307.86|341.55|366.82|365.88|361.2|339.21|329.39|341.55|310.67|313.95|261.54|305.99|290.08|308.8|329.39|307.86|355.12|352.78|341.55|320.96|305.06|297.1|277.45|275.11|276.98|259.67|244.23|238.62|236.75|246.57|250.31|238.62|238.53|227.06|214.67|216.05|235.31|245.87|228.44|203.21|219.72|200|195.87|197.7|186.23|185.32|166.97|168.8|165.59|144.95|132.11|129.81|118.8|111.47|116.05|116.97|119.72|111.92||118.35|114.22|106.88|105.5|107.8|95.87|97.7|94.95|95.41|94.95|88.07|87.8|86.24|86.6|87.43|77.25|78.99|80.73|75.69|75.04|71.37|71.65|74.31|72.11|71.65|69.81|70.18|67.07|66.07|64.41|63.33|59.84|57.67|57.59|56.1|54.1|58.01|57.59|56.34|61.12|60.35|58.07|57.98|55.78|56.45|57.39|54.25|50.61|50.01|51.2|46.79|46.79|45.35|45.1||41.41|38.99|39.29|38.91|36.45|36.11|36.03|39.71|38.82|40.09|39.84|39.84|38.74|34.92|34.42|32.89|34.54|39.2||38.23|38.7|38.38|34.83|38.23|38.1|40.14|42.7|40.14|36.19|36.95|36.39|33.75|34.67|36.11|35.99|33.79|35.03|34.67|35.43|37.59|32.27|31.83|30.95|30.23|27.31|27.71|28.15|26.43|26.87|24.79||28.15|28.51|29.83|30.51|30.75|32.35|31.99|32.63|30.39|30.07|29.51|29.03|30.95|31.75|34|35.73|38.51|33.47|32.22|33.15||31.13|29.49|29.17|26.16|22.76|16.27|15.84|15.92|15.33|16.19|16.03|15.96|14.98|14.98|15.13|15.1|15.68|15.25|15.96|16.03|16.5|16.27|15.88|15.84|16.31|15.88|16.11|15.53||15.37|14.82|15.6|15.92|16.74|16.54|16.35|16.03|15.21|15.17|15.29|15.21|15.68|15.86|16.43|15.62|17.16|15.94|16.15|14.8|15.05|13.87|13.71|13.95||13.56|13.12|13.08|13.4|13.12|12.92
09501|103341|/equities/catcher-tech|MSCI_EEM|259.5|257|256.5|237|224|229|220.5|213.5|216|223.5|220|216|213.5|220|202|205|203|203|195|190.5|186|189|193|180|173|177.5|177|172|169|165|166|166|156|155|145|146.5|142.5|145|146.5|143|135.5|138|135|149.5|152|156|154|159|154.5|169|158.5|163|160|151|144|149.5|143|144|136|128|131|128|135|137||134.5|132|127|129|139.5|149|144|143|142.5|144|149|143|138.5|134|125.5|126|133|129|138|138|151.5|145|141|149.5|159|152|149.5|137.5|162.5|172.5|178|195|198.5|199.5|193|189|182|176.5|173.5|186|202.5|182.5|185|214.5|208|208.5|217.5|216.5|225.5|235|201.5|197.5|196.5|186||167.5|161.5|156.5|140.5|147.5|132.5|124.5|147|137|169.5|156|172.5|182.5|148|188|171|179|164.5|199|236.5|221.5|218|219|250|234|252|232|205|214.5|190.5|184.5|167.5|186.5|191|183|178.5|173|193|180|175|158|157|144|128.5|126.5|132|139.5|124|122|111.5||120.5|119.5|116|106.5|108|107.5|107.5|108.5|95|93.4|84.5|82.5|82.6|81.5|81.8|76.5|72.2|71.6|71.5|70.5|71.7|73.7|71.5|74.9|75.6|75.7|72.1|75.5|72.9|71|68.1|70.8|69.6|69.1|77.3|77.9|70.4|80|79|83.2|84.1|81|79.6|80.5|75|71.8|68.5|68.6|65.5||65.9|60.8|71.9|80.2|84|82.5|89.3|86.2|85.1|88.1|88.3|86.5|83.8|83.4|80.8|80.3|82.6|83.5|81|83.7|83.5|91||83|77.82|75.45|83.18|78.45|83.64|80.91|80.82
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|12.08|12.18|12.12|12.42|12.42|12.2|11.5|11.3|11.6|11.04|11.8|11.64|11.14|10.18|10.48|11|10.62|10.72|11.02|11.3|10.62|11.04|11.48|11.48|11.1|10.84|11.16|12|11.12|11.32|11.84|12.02|11.92|11.84|11.08|11.18|11.5|10.34|10.74|10.36|10.5|10.62|10.16|10.8|10.6|10.92|10.04|10.82|10.92|11.48|11.62|12.04|11.58|12.1|12.38|11.66|11.42|11.58|11.9|11.5|11.6|12.1|10.96|10.26|10.64|11.02|10.22|10.42|10.44|10.5|10.44|10.42|10.76|10.84|10.92|11.32|11.28|10.42|10.78|11.4|10.14|9.92|10.18|9.95|9.89|9.67|9.38|9.48|9.6|9.99|9.26|9.49|9.37|9.26|9.34|9.52|10.44|9.5|9.36|9.67|9.31|9.16|9.2|9.22|9.33|9.11|9.67|9.27|8.69|8.74|8.68|8.6|8.77|8.69|7.66|7.19|7.34|7.11|7.3|7.15|7.51|7.71|7.3|7.75|7.97|7.75|7.76|7.95|7.34|7.22|7.01|7.21|7.3|6.99|6.75|6.63|7.08|6.52|7.4|7.21|6.85|6.45|6.62|7.13|6.75|6.95|6.78|7.29|7.6|7.55|7.56|7.29|7.28|7.27|7.38|7.47|7.2|7.01|6.97|6.88|7.02|7.13|6.12|6.53|6.33|6.47|6.59|5.84|6.23|5.94|6.51|6.56|6.48|6.55|6.79|6.81|6.65|6.66|6.75|6.67|6.7|6.73|7.24|7.77|7.15|7.17|7.09|7.57|7.2|6.74|6.34|6.2|6.28|6.04|6.14|6.25|5.94|6.08|6.23|6.24|6.59|6.49|6.5|6.5|6.29|6|5.88|5.46|5.99|5.43|5.91|6.04|5.9|5.76|5.53|5.67|5.73|5.75|5.32|5.09|5.03|4.99|5.01|4.98|5.45|5.57|5.67|5.44|5.4|5.21|5.32|5.43|5.28|5.55|5.34|4.89|4.59|4.5|4.5|4.53|4.54|4.51|4.18|4.11|4.21|4.14|4.66|4.7|4.61|4.62|4.48|4.37
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|21.7|21.65|21.8|22.35|22.45|22.05|22.15|20.9|21.2|21.65|21.75|20.3|20.5|19.82|20.1|21.7|21.75|22.5|22.05|22.95|22.5|22.5|23.05|23|22.3|21.8|21.75|23.3|21.05|20.7|19.72|19.96|20.95|21.1|20.65|19.66|19.2|18.38|19.62|19.44|19.36|19.28|18.92|18.98|20|20.2|19.84|19.72|20|19.98|19.94|20.55|19.94|20.95|21.2|20.15|21.05|20.1|20.25|19.4|20.75|21|20.4|20.95|21.75|22.05|22.05|21.65|21|21.05|20.55|21.25|21.05|21.6|22.2|22.65|21.85|23.3|22.95|23.05|23.05|23.9|24.4|23.5|23.35|23|23.35|23.5|22.95|22.4|19.86|19.58|18.98|19.4|19.6|19.34|20.75|19.82|19.2|19.06|18.7|18.2|19.46|20.2|20.35|20.9|20.25|21|21.5|21.85|22.45|21.75|24.1|23.25|23.05|22|22.05|22.5|22.1|22.8|23.4|23.6|23.95|23.6|24|23.65|24.35|25.4|22.95|21.55|20.9|20.8|23.1|20.95|21|20.4|19.18|20.9|22.65|22.85|22|22.05|25.65|25.8|24.2|24.2|23.9|24.5|24|24.05|24.1|22.65|23|23.75|23.6|23.65|20.95|21.2|20.6|20.35|20.1|19.94|18.46|20.8|18.82|18.54|18.82|18|18.38|18.28|18.86|19.16|19.38|20.35|20.5|19.9|20.05|19.94|19.96|19.08|19.02|19.24|20.55|21.55|21.1|21.1|19.52|21.95|21.4|20.3|20.1|19.88|19.62|19.28|19.18|18.96|19.5|19.7|19.18|19.56|19.24|18.82|19.62|19.06|17.98|17.34|17.18|16.12|17.14|18.3|19.42|19.34|19.3|19.5|18.42|18.6|20.4|20.45|19.68|18.02|17.68|17.6|17.7|16.8|18.72|18.4|18.02|19.2|18.9|18.28|20.4|20.15|19.04|18.4|17.78|17.6|17.4|17.22|17.38|16.5|16.14|16|14.8|14.84|14.06|14.18|14|14.9|14.42|14.36|13.6|13.1
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|10.6|11.5|10.84|11.22|10.9|12|12.03|12.1|12.47|12.89|12.7|11.85|12.49|11.8|10.8|10.3|11.4|11.52|10.24|9.58|8.98|9.22|9.08|9.17|8.78|8.8|8.75|8.9|8.95|9.08|8.7|8.18|8.1|7.2|7.56|7.46|6.84|6.92|7.15|7.24|7.02|6.67|6.3|5.83|6.15|6|5.48|6.2|6.7|6.79|7.06|7.4|6.92|6.65|6.43|6.05|5.6|4.7|4.72|5.29|5.75|5.75|5.92|6.12|6.42|6.27|6|6.64|6.12|5.69|5.45|5.05|5.16|4.84|4.3|3.75|3.99|3.65|3.7|3.39|3.72|3.86|3.55|3.45|2.91|3.4|3.13|2.88|2.58|2.66|2.5|2.25|1.93|2.02|2.46|2.34|2.3|2|2.1|1.67|1.3|1.19|1.41|1.62|2.02|2.33|2.45|2.92|3.09|2.97|3.19|3.05|2.79|2.43|2.28|2.4|2.71|2.91|2.85|2.88|3.04|2.81|2.69|2.88|2.62|2.78|3|3.18|3.05|3.3|3.4|3.23|3.75|3.35|3.57|3.07|3.2|3.12|3.69|4.08|4.2|4.06|4.25|4.47|4.7|5.82|5.85|5.6|6.1|6.4|6.01|6.1|6.03|7.12|6.9|6.66|7|7.4|8.01|7.9|7.87|7.75|7.71|8.25|7.79|7.78|7.52|7.21|7.77|7.56|7.75|7.4|7.15|6.8|6.8|6.13|6.36|6.68|7.16|7.4|6.78|6.75|6|5.87|5.75|5.7|5.68|5.59|5.2|5.43|5.66|5.98|5.8|5.42|5.67|5.9|6.2|6.23|5.96|6.46|6.45|6.26|6.08|6.25|5.51|6.5|6.9|6.55|7.2|7.87|8.35|8.21|8.65|8.82|9.19|9.25|9.07|9.6|9.38|8.56|9.33|8.63|9.3|9.95|10.2|10.46|10.67|10.29|10.38|10.36|10.3|10.49|10.7|10.3|11.17|11.53|11.5|12.6|12.29|12.25|11.44|11.35|11.65|11.2|11|11.13|10.64|10.25|10.36|11|10.48|10.7
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|7.37|8.54|8.99|7.94|8.21|9.2|8.4|7.8|8.99|10.75|9.14|8.35|8.13|7.96|7.9|7.75|8.75|7.94|7.82|6.84|7.7|6.33|7.35|7.65|8.76|8.5|7.32|6.27|6.65|8.24|5.52|5.16|5.02|4.42|2.5|2.25|1.87|2.04|1.89|1.68|1.77|2|2.02|1.72|2.09|1.84|1.82|1.43|1.4|1.44|1.54|1.57|1.15|1.06|0.99|0.83|1.23|1.01|1.39|1.47|1.7|1.88|2.2|2.38|2.76|2.22|2.3|2.63|2.05|1.81|1.66|1.54|1.25|1|0.78|0.76|0.8|0.75|0.8|0.85|0.79|0.86|0.8|0.85|0.77|0.74|0.81|0.84|0.87|0.97|0.96|0.98|0.91|0.95|0.95|0.94|0.84|0.85|0.96|1.08|1.24|1.28|1.26|1.55|1.78|1.81|1.83|1.78|1.99|2.05|2.11|2.42|2.73|2.99|2.75|3.31|3.59|3.64|2.55|2.7|2.4|2.42|2.05|1.67|1.7|1.59|1.88|2.26|2.01|2|2.83|3.24|3.66|3.35|3.72|3.89|3.5|3.75|4.85|4.74|5.39|5.93|5.14|6.4|6.4|6.33|6.36|6.4|7.11|7.83|7.6|8.24|7.89|9.28|10.95|11.25|13.25|12.46|12.27|12.06|11.18|11.71|12.42|13.19|12.9|11.41|12.18|12.07|13.53|13.35|13.18|13.11|12.04|12.91|13.25|10.16|10.45|10.14|11.12|11.77|11.57|11.52|13.96|13.81|12.76|13.4|14.21|10.13||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09506|103731|/equities/formosa-petro|MSCI_EEM|76|76.5|76|76.7|76.5|77.4|76.9|75.1|76.2|76.6|77.8|76.8|76|75.5|76.2|76.5|79.3|81|80|81.3|79.8|80.8|78.8|80.7|77.4|77.9|78|80.2|79.8|80.9|79.8|79.9|79.7|80.4|79|77.3|76|73.9|75.4|74|79.7|80.3|81.2|79.7|73.7|76.5|69|77|79.4|78.1|80.4|86|82.9|80.6|78.8|78|75.9|78.7|77.6|78.6|82.6|82.6|82.4|83.8||84.7|85.2|81.5|85.1|87.2|88|86|84.3|88.6|85.7|88.3|84.5|80|82.7|84.2|82.9|85|85.9|86.4|88.1|88.3|90.2|83.2|85.4|89.6|90|89|87.4|84.3|83.5|80.6|82.4|80.9|79.5|79.5|78.4|82|84|83.1|87.5|90.4|90.3|86|86.6|89.2|92|93|93.4|93.6|94.5|92.6|93.8|90.5|89.4||91|93.4|90.5|93.8|96.1|93.6|92.4|96.7|92.6|93.8|94.2|97.5|96.7|86|88|90|83.9|80|85|83.5|84.2|82.2|78.8|78.5|88.5|108.5|106|102.5|99.6|102|99.8|102|95.9|100.5|100|99.2|100|96.7|100.5|99.5|95.1|98.8|96.2|92.8|91.8|87.6|89.5|89.7|91.5|91||94.2|94.4|93.6|92.3|98.9|94|91.3|89.5|87|83.9|84.3|84|87|83.3|79.7|81.9|81.9|80.9|79|77.2|76|74.2|71.6|73.8|75|76.1|74.4|77.3|77.2|76.4|78.5|77.8|81.3|77.7|77|75.4|78.6|81.7|80.1|82.8|81.7|83.7|86|85|82.6|83.5|82.4|81.7|81.2||78.8|79.7|80.5|82.8|84|85.7|82.4|82|81.6|81.5|81.7|81|82.8|82.8|78.9|80|82.4|85.4|83.4|82.1|82|86.9|84|80|78.9|77.7|79.2|75.4|76.5|79.6|77.4
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|110|112.6|105.1|108|108.3|107.8|108|102.4|100.1|99.6|96.95|99.3|97.95|97.4|98.4|98.9|96.6|99|101.9|102|100|102|101.9|101.9|100|106|104|104|101.6|105.6|102|101.9|97.35|93|97.5|94.9|95|92.75|97|90.45|91|92.8|90|90.5|90.8|87|83.7|83|85.5|93.05|92.35|92.25|100.5|95|92.05|91.5|92.7|92.9|92.1|89.7|87|88.1|80.95|83.3|80.2|77.1|76|76.35|76|76.95|74.8|74|74.05|69.7|71.2|71|70|69.9|70|71|71|69.95|72.8|71|70.4|70|69.65|68|68.5|67.55|67.85|71|72|72|71.7|70.85|74|73.5|72.1|68|69.8|70.5|68.05|69.7|73.5|74|67.5|67.6|69|67.8|65.5|62|62.5|57.5|58.9|58|58|57|57.55|55.95|56.35|56.8|55.95|53|52.5|53|53.2|53.5|56.9|58|56.15|54.5|55.55|52.45|52|48|46.8|49|51.6|52.05|53.5|50.8|51.8|51.9|53.6|54.5|55.45|57.4|53.9|51.05|50.05|50.3|50.3|53|50|50.2|49.5|48|49.05|50|49.8|47.6|41.7|41.55|40.95|42.75|41.8|39.6|42|40.15|41.8|42.4|42|45|45.9|45|44.4|42.5|41.95|41.5|39.1|41.4|39.8|45.1|43|41|41|40.4|40.55|38.05|37|36.8|34.95|33|34|31.7|34.2|31.55|32.5|32|33|30.5|31.5|30.5|27.5|28|28|26.5|27.5|26.5|28.5|28|26.5|24.75|23.25|23|22|21.25|21.5|21|21.25|20.75|20.5|20.75|22|22.25|22.75|22.5|22.75|23|23|23.25|23.5|21.5|21.5|21|20.5|21.25|22.25|22|21.75|22.5|22.25|22.25|21|21.5|19.5|20.5|19|18|18|15.75
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|69.25|70|70|70.5|70|70|71.75|70.5|71.75|73.25|75|71.75|74.25|72.75|71.25|74|74.25|75|74.75|79|80|76.75|77.75|76.25|73.5|78.25|79.25|76.75|76.75|78.5|77.75|75.25|74.25|73.75|71.5|69|69|68.75|70|70.25|68.25|74|73.75|75|72|69|69.75|69.5|69.75|72.75|73.5|73.5|76.75|70.25|72.25|67.5|69.75|68|70.75|66.25|73.75|74.5|76.25|79.25|79.25|76|80|79.5|78|76|72|70|69.75|67.5|66|65|62.5|60|61.5|60.25|58|60.5|60|61.75|63|64.25|63.75|60.5|62.5|63|64.25|64|58.25|57.25|60.75|57.25|57.25|55.5|54.5|58|56.75|53.25|56|61|65.5|70.25|69.25|69.75|67|68.25|71|73|71|72.25|73.75|73|74.25|71.75|67.25|64.5|63.25|61|63.25|61|61.5|62.25|65.25|66.25|62.25|65.5|64.75|64.75|66.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09509|100143|/equities/kingsoft|MSCI_EEM|21.95|24.29|27.73|27.08|28.88|29.88|28.78|31.22|27.08|28.93|26.34|26.29|24.24|24.19|25.39|23.29|25.74|25.29|24.04|20.8|20.2|20.95|21.15|18.81|18.32|19.21|18.02|19.47|21.9|21.3|20.65|20.45|18.93|18.54|19.33|18.3|16.38|15.12|14.74|15.64|14.96|13.83|13.09|12.85|12.09|12.79|12.57|12.75|13.05|13.03|9.97|9.49|8.94|8.99|8.32|8.1|8.34|7.86|7.12|7.28|6.21|6.71|6.68|6.58|6.89|6.86|7.05|7.03|6.7|6.06|5.88|5.45|5.5|5.4|5.23|4.79|4.8|4.49|4.55|4.78|4.54|4.57|4.89|4.91|4.89|4.39|4.25|3.69|3.58|3.56|3.57|3.45|3.18|3.12|3.27|3.23|3.51|3.43|3.58|3.51|3.46|3.57|3.4|2.99|3.21|3.6|3.55|3.68|3.68|3.42|3.44|3.34|3.68|3.89|3.7|3.69|3.29|3.3|3.19|3.19|3.19|3.16|2.83|2.89|2.92|2.86|2.92|3.11|2.96|3.36|3.39|3.49|3.55|3.15|3.21|3.09|2.97|2.91|3.68|3.94|4.13|3.79|3.91|4.06|4.49|5.11|5.33|5.17|5.2|4.41|4.38|4.14|4.21|4.48|4|4.29|5.36|5.09|5.05|5.12|4.74|4.63|4.66|4.47|4.01|4.2|4.33|4.12|4.3|4.35|4.43|4.36|4.84|4.31|3.98|3.86|3.92|4.01|4.02|4.1|4.12|4.14|4.29|4.41|3.91|3.97|4.09|4.17|4.11|3.91|3.94|3.86|3.86|3.79|4.19|4.15|4.45|4.54|4.41|4.14|4|3.79|4.17|4.17|4.08|4.4|4.36|4.68|5.72|5.66|6.11|6.18|6.17|6.45|6.12|6.21|6.05|6.5|6.43|6.61|6.08|6.18|6.06|5.94|6.42|7.09|6.5|6.4|6.13|5.54|5.49|5.69|6|7.15|7.41|7.29|7.28|7.49|7.5|7.49|6.89|7.34|8.3|8.68|8.87|8.56|8.06|9.15|7.94|7.81|7.15|6.44
09510|943516|/equities/china-vanke|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09511|49994|/equities/weigao-group|MSCI_EEM|7.95|8.18|8.04|8.18|8.2|8.2|8.28|9.2|8.8|8.58|9.9|9.77|9.91|9.38|9.1|9.8|10.28|10.12|10.04|10.48|10.94|9.86|10.38|10.58|10.2|9.38|6.99|7.53|6.93|7.42|7.49|7.69|7.89|7.9|7.89|8.83|7.31|6.89|8.06|8.05|7.24|7.35|7.78|7.64|7.9|8.48|9.59|10.1|10.3|9.71|8.23|7.7|7.62|7.52|7.4|6.62|6.96|7.05|7.03|7.65|7.6|7.2|7.2|7.32|7.48|7.49|7.53|7.3|7.54|7.46|7.6|7.65|7.69|8.37|7.78|8.01|8.39|9.9|10.28|10.74|10.22|10.72|10.38|10|10.02|9.69|8.68|8.51|8.54|8.71|8.57|8.6|8.46|8.47|8.61|8.5|8.68|8.54|8.66|8.1|7.9|7.98|7.96|8.29|8.23|8.67|8.85|8.61|8.15|8.46|8.87|8.89|7.94|7.52|7.82|7.74|7.26|7.38|7.52|6.95|7.07|6.21|6.92|6.99|7.4|6.82|6.28|6.4|6.2|6|7.5|8.31|8.06|7.77|8.83|8.46|8.76|8.57|9.1|9.09|9.43|9.09|9.05|9.61|10.26|10.66|10.9|10.86|11.34|11.22|11.26|11.34|10.8|10.98|10.2|10.34|11.1||10.65|10.55|10.7|10.75|10.85|10.75|9.95|9.29|9.29|9.36|9.38|9.16|9.77|9.81|8.83|9.39|10.03|11.03|10.07|10.53|11.4|10.5|9.65|9.36|10.15|10.25|10.28|10.47|10.53|10.95|11.05|10.97|11.12||10.22|9.68|9.5|8.84|8.8|8.75|9.03|7.97|8.43|8.19|8.95|8.66|8.35|7.95|7.45|7.67|8.36|8.12|9.11|8.72|8.82|8.22|8.14|7.88|7.29|7.5|7.65|7.5|7.16|7.26|6.51|7.1|7.54|7.14|6.53|6.47|6.72|6.35|6.6|7|6.56|6.86|7|6.75|6.89|7|6.76|6.65|6.69|6.39|6.35|5.79|5.4|5.22|5.25|5.05|4.75|5.08|4.96|4.74
09512|49970|/equities/guangdong-inv|MSCI_EEM|8.5|8.72|7.9|7.72|7.9|7.6|7.44|7.39|7.44|7.94|8.12|7.78|7.8|7.59|7.2|7.53|7.56|7.36|7.67|7.59|7.35|7.44|7.42|7.17|6.77|6.54|6.47|6.71|6.66|6.86|6.76|6.75|6.64|6.66|6.7|6.39|6.42|6.43|6.62|6.64|6.24|6.45|6.1|6.5|6.53|6.72|6.1|6.48|6.64|6.81|7.08|7.32|7.55|7.74|7.44|7.3|7.33|7.19|6.82|6.88|6.77|7.06|6.9|6.58|6.72|6.6|6.34|6.18|6.27|6.13|6.36|6.13|6.11|6.32|6.43|6.3|6.1|5.97|6.19|6.44|6.14|6.07|6.11|6.11|6.13|5.81|6.02|5.75|5.73|5.4|5.46|5.7|5.57|5.47|5.65|5.49|5.52|5.58|5.47|5.54|5.45|5.16|5.22|5.14|5.4|5.61|5.62|5.42|5.52|5.71|5.41|5.2|5.28|5.28|5.15|5.11|4.9|4.7|4.74|4.61|4.33|4.48|4.91|4.71|4.88|4.77|4.77|4.89|4.66|4.93|4.99|4.73|4.68|4.73|4.83|4.69|4.87|4.77|5.05|4.85|4.92|4.18|4.15|4.33|4.41|4.21|4.23|4.28|4.32|4.16|4.04|4.3|4.05|3.94|4|3.97|3.99|4.07|4.02|4.12|3.93|3.99|4.03|3.8|3.74|3.97|4.1|3.92|3.99|3.97|4.18|4.06|4.1|4.31|4.2|4|3.99|4|3.94|3.99|4.03|4.11|4.09|4.09|3.89|4.03|4.1|4.08|4.05|4.06|3.86|3.85|3.84|3.73|3.8|3.7|3.92|3.89|3.78|3.65|3.8|3.65|3.74|3.64|3.43|3.59|3.69|3.59|3.83|3.86|4.06|4.24|4.14|4.31|4.42|4.17|4.12|4.24|4.06|3.94|3.9|3.93|4.05|3.98|4.08|4.23|4.54|4.53|4.38|4.25|4.37|4.36|4.24|4.31|4.39|4.22|4.1|4.24|4.08|3.99|3.85|3.79|3.83|3.94|3.8|3.99|4.05|4.07|4.35|4.34|3.94|4.1
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|511|493|493|493|499|493|468|443|412|405|424|424|412|459|459|495|488|531|495|495|509|523|516|516|516|516|531|509|516|667|502|495|523|502|488|473|502|516|516|531|509|509|509|480|473|452|498|498|505|533|505|478|485|458|444|437|430|410|396|369|389|369|382|448|440|440|448|440|440|432|401|393|401|393|401|401|416|416|408|381|389|393|424|424|408|377|369|342|330|326|318|314|302|310|322|326|306|298|302|291|294|310|318|314|318|330|354|346|346|350|346|354|354|367|363|363|324|328|315|302|307|324|324|324|328|333|341|341|328|341|367|350|328|337|341|311|268|281|285|233|229|229|220|220|250|259|268|289|289|285|281|285|302|333|315|328|324|363|367|363|328|328|324|328|315|315|281|320|354|393|397|410|415|423|432|449|458|441|432|428|428|463|441|475|475|458|466|458|472|449|449|422|404|408|408|431|390|395|349|345|299|263|336|354|413|413|444|490|526|517|571|508|517||544|544|535|580|571|562|626|544|517|544|553|580|553|517|553|717|753|689|780|816|1016|1070|1052|1125|1125|1161|1125|1161|1161|1161|1088|1125|1125|1088|1088|1052|1034|943
09514|37875|/equities/lpp|MSCI_EEM|7700|7650|7901|7780|8325|8700|8947|8500|8290|9110|10000|9760|9630|9199.9004|8800|9079.5|8800|8500|9095|8751|8700|8898|8850|9180|9100|9045|8780|9000|9200|9050|9100|9477|8610|8200|7799|7500|7830|8600|8800|8249.9004|7300|6800|6520|6711|6950|6550|6902|7095|7100|6730|6550|6685|7011|6450|6150|6000|6097|5767|5650|5560|5650|5390|4915|4811|4940|4850|4950|5000|4950|4900|4624|4550|4699.5|4625|4356|4349|4060.5|3902.5|3900.5|3900|3900|3783|3820|3589|3400|3369.5|3280|3230|3100|3321|3311|3278|3315|3486|3420|3500|3400|3240.5|3182|3102|2850.5|2900|2915|2865|2922|2900|2836|2851|2900|2895.5|2635|2501.5|2590|2600|2390|2320|2180|2124|2158|1973|2017.5|1960|2002.5|2016|1967|1995|2010|2020.5|2070|2101.5|2139|2150|2077|1885.5|1950|1950|1975|1840|1875|1874|2005|1895|1830|1850|2000|2235|2202|2225.5|2259.5|2250|2289|2300|2275|2330|2319|2220|2249.5|2238|2150|2110|2108|2100|2070|2000|1960|2070|2080|2089|2033|2073|2030|2068|2071.5|2140|2110|2165|2129|2190|2190|2152|2052|2187.5|2160|1972|1942|1948|1890|1870|1802.5|1851|1790|1811.5|1800|1769.5|1750|1764.5|1756|1755|1740|1740|1703|1740|1750|1785|1755|1751|1775|1720|1750|1740|1850|1867|1925|1900|1834.5|1840|1855|1855|1850|1850|1975|1850|1782|1764|1770|1770|1800|1590|1585|1572.5|1550|1525|1500|1550|1560|1407|1440.5|1445|1461|1430.5|1500|1535|1473|1522|1648|1612|1466|1472|1417.5|1450|1411|1305
09515|1012156|/equities/win-semiconductors|MSCI_EEM|43.49|43.73|42.54|43.25|41.44|41.91|41.28|40.8|42.07|42.7|43.65|42.7|42.46|42.78|41.91|42.78|43.02|45.15|44.44|44.76|41.59|41.83|42.15|39.38|38.27|40.01|39.38|39.93|41.91|42.31|42.94|43.81|44.04|42.31|42.38|42.7|43.17|43.33|44.6|51.87|51.56|53.14|50.92|53.14|50.45|50.85|50.77|52.03|55.83|59.78|59.46|59.39|56.22|55.19|53.06|52.27|51.95|53.77|52.58|50.53|48.63|48.63|48.31|47.92||52.03|55.04|52.27|54.17|52.27|50.21|51.72|51.79|56.38|54.72|53.61|49.82|49.11|50.61|49.26|44.6|49.26|50.61|53.69|58.2|59.94|63.5|57.96|59.94|61.12|63.66|60.02|56.85|56.7|56.22|58.59|61.36|59.07|60.73|58.91|60.65|68.87|66.42|66.42|69.74|73.3|66.42|68|75.83|70.38|71.72|76.54|79.07|81.76|79.87|72.27|68.32|68.16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09516|49993|/equities/citic-bank|MSCI_EEM|4.52|4.67|4.69|4.67|4.92|4.55|4.42|4.14|3.94|4.13|4.17|4.25|4.1|3.73|3.75|3.81|3.86|3.96|4.07|4.19|4.14|4.26|4.4|4.53|4.49|4.26|4.14|4.37|4.03|4.26|4.2|4.07|4.06|4.34|4.21|4|3.7|3.8|3.9|3.56|3.63|3.7|3.62|3.58|3.48|3.58|3.64|3.81|3.99|4.19|4.35|4.45|4.57|4.31|4.24|4.11|4.14|4.13|4.66|4.76|4.69|4.88|4.87|4.83|5.21|5.11|5.44|5.23|5.17|4.95|4.8|4.56|4.43|4.49|4.12|4|4.01|3.86|3.9|4.07|3.98|4.19|4.07|3.8|3.68|3.69|3.7|3.64|3.7|3.94|3.93|4.03|3.88|3.75|3.84|3.66|3.92|3.95|3.88|4.09|3.85|4.05|3.97|4.04|4.52|4.96|4.79|4.83|4.85|4.61|4.67|4.71|5.02|5.05|5.1|5.05|4.96|4.92|5.02|4.99|4.88|4.7|4.38|4.37|4.5|4.3|4.41|4.38|4.02|4.23|4.42|4.45|4.34|3.61|3.57|3.25|3.23|3.24|3.85|3.93|4.03|4.07|4.05|4.04|4.34|4.78|4.77|4.52|4.91||4.92|4.79|4.92|5.12|5.32|5.24|5.2|5.29|5.37|5.52|5.45|5.55|5.35|5.36|4.88|5.04|5.11|4.83|4.97|4.69|4.95|4.92|4.98|5.17|5.04|4.87|4.74|4.77|4.95|5.27|5.21|5.49|5.58|6.01|5.44|5.53|5.45|4.95|4.78|4.83|4.85|4.88|5.07|4.92|5.15|4.94|5.28|5.06|5.12|4.84|4.9|4.63|5.02|4.84|4.78|4.66|4.45|4.23|4.5|4.45|5.03|5.09|5.49|5.92|5.82|5.36|5.43|5.39|5.49|5.01|5.03|5.27|5.01|5.05|5.32|5.33|6.2|6.4|6.28|5.97|6.54|6.61|5.77|6.25|6.33|6.07|5.74|5.78|5.28|5.21|4.74|4.96|5.15|5.07|4.63|4.59|4.66|4.77|4.71|5.21|5.46|5.01
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|27140|27240|26720|27180|27340|27560|26980|26100|26380|26280|25460|23440|23140|23200|22220|22800|23300|23500|23400|23620|24940|23500|24000|24760|25180|25580|25440|26740|26900|27100|27580|27420|27440|27260|27060|27160|26880|27660|27680|27680|27940|27700|26920|25780|26380|27000|26200|27000|28000|28000|29300|29120|29060|30360|30800|30320|30380|28980|29000|28480|29500|29300|29000|29900|30800|31000|31460|31000|31000|30700|30580|29820|29880|29720|29700|28700|28860|28380|28600|28500|28540|27980|27300|27140|26660|27200|27280|26720|26320|26340|26240|26000|25500|27820|28240|27980|28460|27800|27500|27220|27300|27060|27600|27700|28700|30480|29740|29380|29000|28880|28600|28700|28100|28420|28520|28600|28420|27940|27800|26180|26400|26580|27300|27521.1992|29394.4004|28995.9004|28318.3008|28059.1992|26504.8008|27700.5|28398|28956|29693.4004|28398|28039.3008|27202.3008|26803.8008|27003|29773.0996|28776.6992|28796.5996|27700.5|26883.5|27999.5|27361.6992|28936.0996|28995.9004|27959.5996|28896.1992|29673.4004|29553.9004|29793|29693.4004|29593.6992|29254.9004|29434.3008|29155.3008|27680.5996|29035.6992|28198.6992|27999.5|29294.8008|29613.6992|28557.5|29055.6992|27600.9004|27820.0996|26425.0996|25608|26126.1992|26624.4004|26943.3008|26903.4004|27800.1992|28398|29832.9004|29693.4004|29573.8008|29992.3008|30490.5|28956|28876.3008|29793|31088.4004|31706.0996|30271.3008|29454.1992|29294.8008|29394.4004|28318.3008|28597.3008|28119|28976|27979.5|26484.9004|25807.3008|25508.4004|26883.5|27302|25926.9004|24890.5996|23973.9004|24093.5|23934.0996|23595.3008|23415.9004|23396|22240.0996|22578.9004|22020.9004|22917.6992|23236.5996|23316.3008|23017.3008|22200.3008|21921.3008|21722|21961.0996|21941.1992|22140.5|21921.3008|21024.5|20825.1992|21682.0996|22220.1992|22419.5|22459.4004|22977.5|22917.6992|23515.5996|22678.5996|22718.4004|21522.6992|21124.0996|20546.1992|20187.5|19629.5|20346.9004|19310.6992|19988.1992|20107.8008|19490|19191.0996|18214.5996|17696.5|18334.1992|17915.6992|17497.1992|16939.1992|16341.2998|15942.7998|15344.9004
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|3960|3785|3815|3839|4010|4010|3805|3887|3436|3600|4000|4013|3999|4020|4680|4744|4680|4599|4305|4320|4325|4455|4560|4490|4390|4450|4385|4140|4180|4099|4100|4005|3840|3660|3705|3700|3660|3574|3707|3700|3520|3520|3700|3686|3535|3395|3480|3580|3557|3557|3590|3411|3402|3389.5|3349.5|3369|3405|3435|3321.5|3345|3370|3470|3480|3475|3448|3700|3680|3740|3745|3792|3769.5|3621|3640|3551.5|3618|3550|3670|3700|4100|4078|4060|4057|3948.5|3905|3880|3952.5|3931|3920|3850|3965|4002.5|4040|3940|3899|3700|3660|3650|3720|3650|3650|3700|3640|3530|3660|3621|3720|3748.5|3678.5|3680|3700|3787|3896.5|3845.5|3700|3883|3800|3799|3715|3885|3660|3700|3590|3510|3420|3575|3510|3400|3435|3450|3535.5|3630|3541|3560.5|3565|3570|3220|2995|2980|3250|3415|3553|3370|3500|3440|3609|3750|3754.5|3729.5|3780|3596.5|3640|3607.5|3488|3514|3600|3630|3650|3770.5|3730|3785.5|3700|3850|3994|3756|3678|3750|3767.5|3805|3970.5|3970|4251.5|4210.5|4255|4300|4428|4255|4270|4200.5|4336|4365|4269|4550|4495|4680|4650|4570|4780|4872.5|4690|4740|4875|4680.5|4780|4590|4285|4490|4650|4450|4460|4430|4550|4199|4133|4305|4540|4400|4200|4030.5|4250|3900|4299|4320|4422|4440|4338.5|4230|4270|4240|4130|4119|4150|4080|3925|4146|4100|4294.5|4195|4290|4200|4100|4390|4290|4065|4080.5|4130|4020|3910|3980.5|3951|3801|3810|3850|3888|3651|3746|3900|3678|3620|3640|3695|3690|3650
09519|103111|/equities/airtac|MSCI_EEM|304.91|305.38|305.38|306.32|291.29|308.2|283.77|288|295.99|308.2|291.76|279.54|269.68|258.87|258.4|260.75|247.13|231.15|232.09|237.26|225.51|226.92|244.31|221.76|211.42|212.83|201.08|205.31|198.26|214.24|230.21|201.08|193.1|193.1|191.69|175.24|185.58|178.53|175.24|186.05|176.65|164.91|156.45|152.22|137.66|134.37|136.25|140.48|135.31|140.51|140.51|140.95|149.73|137|138.75|132.16|129.53|136.56|134.36|141.39|147.97|147.97|151.49|147.53||149.29|151.92|150.17|151.04|151.04|143.14|147.53|144.46|144.46|144.02|134.8|131.29|126.9|128.21|122.94|123.38|126.02|126.46|131.73|129.09|127.33|127.77|126.9|128.21|130.85|138.75|143.14|132.16|123.82|132.16|134.36|143.14|149.29|144.9|143.14|137.87|135.68|134.8|134.36|141.08|155.32|144.19|157.1|151.31|140.63|136.63|152.65|156.21|155.76|149.53|142.41|143.3|152.65|137.96||116.16|113.93|110.37|111.7|112.15|109.48|114.82|117.05|96.13|126.84|135.74|151.31|146.86|150.42|164.66|146.86|156.65|133.07|153.09|173.56|173.56|182.47|187.81|194.93|184.25|200.27|206.5|194.93|198.93|205.61|201.16|202.05|213.62|223.85|236.31|211.84|209.61|199.38|198.49|195.37|184.25|184.25|169.56|160.21|163.77|156.65|141.52|138.85|141.08|137.96||128.17|130.84|132.18|135.29|131.73|144.64|133.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|50|50.8|51|51.9|52|50|48.5|47|50|49|46.9|43.8|41.5|38.1|39.4|41.8|39|39|38.85|38.55|38.75|38.3|37.8|39.85|43.85|47.9|47|43.65|43.5|43.55|42.5|42|39.3|37.4|35|35.05|36.6|36.95|39|41|41.4|43.3|40.4|41|41.55|40|39|39|44.15|45.9|47.5|48.5|48.5|48.45|47.4|46|45.2|42.9|42.5|40.95|41|41|39.5|38.3|39.35|39.9|39.9|39|38.4|39.75|40.35|39.5|39.2|38.9|37.5|35.9|37|34|34|33|32.95|32.9|34|34.55|32.5|33.95|34.2|32.25|33.2|33|33.4|33|33.45|32.5|32.05|32.7|34.65|34.9|33.55|33|32.5|32.75|30.9|32|34|35.5|33|34|33.5|29.9|30.5|28|27.65|25.35|25.4|24.9|25.6|26.2|25.25|27.05|27.95|25.85|25|25.15|24.3|24.75|24.75|25.1|25|25.25|25.1|25.2|25.65|24.05|23.8|22|21.4|20.7|23.9|24|23.5|23.6|24.4|24.55|25.3|26|26|26.5|26.2|26.5|26.4|26|26.85|26|25.8|26|27.5|25.6|25.3|24.25|24.95|24.85|24.5|22.65|20.45|19.04|19.4|19.2|19.5|19.6|19.56|19|18.24|19|19.24|19.6|20.8|20.4|23.8|24|23.2|26.55|25|25.8|25.65|25|24.45|25.3|26|23.8|22.8|20|19.5|17.78|18.4|17.9|18.5|16.72|17.25|16.75|16|16.25|16.25|16.5|14.75|15.5|12.75|12|12|9.4|9.9|10|9.9|9.6|10.25|10|8.5|8|7.1|6.5|6.1|5.8|5.5|5.9|6.2|6.5|6.4|6.6|6|6|6|6.2|6.2|6.4|6.3|6.4|6.4|6.5|6.5|6.6|6.4|6|6|6.1|5.9|6.2|5.3|5.2|5.1|5.4|5|4.35
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|57|57.5|58|57.75|57|60|58|55.5|55.5|53.75|54.25|54.75|52|51|53|53.25|50.5|51.25|51.25|53.5|51|50|47.75|47|44.25|44.5|47.25|49|47.75|48.5|49.25|48.75|48.25|44.5|46.5|45.25|43.75|46.75|47.75|47.5|45.25|45.5|44.5|42|40.75|40|36.5|37.25|37|36.5|39.5|40.25|40.25|36|37.75|36.75|37.25|36|37.75|36|37|39.25|38.5|39.75|39.5|37.5|35.75|33.5|33|33.25|32|32|30.75|31.5|31.5|30.5|29.25|28.25|29.25|29.75|28.25|26.5|26|26.75|25.75|25.25|25.75|25.5|24.7|24.5|24|23.7|23.6|23.3|23.1|21.7|21.8|21.4|21.6|20.5|21.8|21|21.6|22.6|23.5|25|24.6|23.6|24|24.6|26|24.6|24.3|23.7|23|23.9|23.2|22|21.8|20.6|20.6|21.5|21.7|21.7|21.6|21|21.4|20.3|18.3|18.5|18.6|18.6|18.5|18.6|18.9|18.5|19.5|21.1|20.9|21|20.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|3525|3555|3545|3885|3925|3970|3975|3720|3600|3630|3500|3610|3655|3590|3520|3390|3485|3415|3650|3740|3790|4130|4100|3935|4045|4110|4235|4470|4590|4570|4385|4325|4425|4440|4450|4390|4335|4350|4370|4340|4330|4325|4330|4060|4035|4080|3975|4000|4135|4080|4155|4075|4135|4320|4335|4345|4450|5020|5050|5030|5100|5140|5200|5240|5410|5500|5650|5600|5490|5450|5520|5460|5400|5340|5230|5290|5360|5280|5190|5290|5790|5710|5460|5340|5300|5300|5300|5280|5270|5330|5430|5310|5290|5140|4985|4970|5000|4985|5080|5290|5230|5340|5300|5330|5560|5600|5580|5260|5580|5610|5430|5360|5210|5150|5220|4985|5060|4730|4650|4520|4570|4480|4325|4215|4285|4175|4170|4195|3910|3975|4020|4025|4055|3995|3940|3885|3860|3825|4120|3835|3885|3680|3610|3710|3660|3735|3705|3575|3700|3875|3810|3815|4000|4015|3950|3940|3870|3760|3800|3730|3670|3765|3865|3810|3825|3895|4060|3955|3750|3900|3915|3965|3925|4015|3890|4100|4105|4020|4070|4020|3935|4090|4145|4630|4410|4340|4140|4055|3725|3585|3530|3690|3500|3435|3300|3320|3365|3105|3085|2990|2825|2725|2775|2765|2710|2690|2710|2630|2740|2670|2765|2780|2690|2725|2700|2675|2700|2680|2625|2560|2495|2480|2415|2455|2400|2470|2470|2485|2480|2440|2505|2600|2605|2580|2645|2615|2550|2635|2680|2690|2700|2695|2695|2615|2645|2700|2735|2750|2785|2775|2775|2635
09523|103235|/equities/compal-electrn|MSCI_EEM|22.85|21.8|22.1|21.6|22.5|22|21.9|19.8|19.9|20.4|20.5|20.7|20.8|21.3|22.75|23.6|23.05|22.4|22.35|22.5|22.2|21.2|22.4|22.35|22.2|22|21|21.4|23.05|22.8|23.3|22.85|21.1|21.7|20.8|20.65|20.15|18.7|18.5|18.4|20.7|20|18.9|19.15|18.55|16.85|16.05|17|17.7|18.45|18.3|18.45|18.8|18.7|19.05|18.6|19.8|21.2|21.2|20.25|20.5|20.7|20.9|21.1||20.75|21.35|20.7|20.8|20.1|19.5|19.55|19.15|19.8|20.45|19.65|18.15|18.35|19.2|19.05|19.25|21|21.7|24|26.35|26.8|26.7|25.4|26.25|26.8|27.45|28.5|27|27.55|27.15|27.2|28.25|27.35|27.6|27.8|29.35|29.5|31.4|31.6|32.85|35.05|33.1|33.05|33.8|32.45|33.2|34|34.75|34.35|33.6|34.65|33.95|34|34.1||32|32.2|31.85|30.2|30|27.6|28|28.1|26.1|28.8|27.55|28.45|28.15|26.4|27.5|27.5|28.3|30.2|29.75|29|29.45|27.05|26.2|29|31.25|37.4|36.8|34.4|35.15|35.1|33.8|34.75|34|34.15|34.2|33.25|32.65|32.2|32.45|30.9|29.9|29.8|28.5|32.7|32.25|32.5|34.95|34.75|36.8|35.6||38.5|37.75|38.05|37|38.65|39.2|38.4|39.15|39.6|38.5|38.25|38.15|38.15|39|37.35|36.9|36.1|37.75|37.5|38.1|36.55|36.4|36.1|37.2||39.28|41.14|39.32|39.28|39.72|36.97|39.13|38.78|37.31|38.64|38.2|37.31|41.19|40.75|43|43|40.5|40.5|40.7|41.19|42.02|42.07|44.82|45.11||44.23|42.27|43.74|44.03|47.07|44.72|43.49|42.61|42.66|43.59|41.09|41.78|41.68|42.36|40.21|40.75|39.52|41.63|39.72|37.41|36.33|38.83|36.77|36.19|32.07||31.81|29.52|31.42|31.52|29.13
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|16425|16000|16010|15518|15402|15450|15601|14474|15188|15229|14938|14088|13773|13845|13722|14915|15080|16107|16113|16130|15800|15160|15525|15500|15600|15300|14926|15701|15262|14850|14400|14270|13850|13800|13599|12600|12522|12546|13001|12734|12950|12499|13018|13078|12900|13470|12198|12338|12350|12812|13401|13050|13050|13540|12625|12646|12400|11353|11699|11789|11600|12050|11500|11888|12740|12890|12376|12785|12000|13589|14406|14030|13798|13234|14176|13300|13520|13900|14450|13620|12992|12687|12463|12750|12599|12596|11880|12809|13610|13177|12800|13000|12731|12260|11930|11700|12100|11192|10774|11100|10943|10450|9930|10260|10265|10590|10325|10348|9785|9575|9434|8958|8956|9199|9000|8883|9000|8765|8889|8681|8892|8700|8223|7980|8080|8005|8228|8275|7850|8065|8026|7818|7700|7135|7040|6575|6729|6650|7402|7400|7540|6840|7190|7300|7048|7370|7275|7100|6950|6958|6368|6600|6510|6410|6500|6299|6579|6622|6720|6473|6634|6620|6338|6100|5878|5877|6127|5953|6017|5605|5589|5890|5851|6440|6566|6650|6500|6302|6600|6760|6609|6384|6310|6520|6366|5814|5620|5300|5489|5160|5110|5112|4980|4851|4640|4900|4825|5049|5038|4900|4895|4520|4615|4859|4638|4450|4522|4116|4313|4026|4190|4178|4121|4200|4110|4090|4099|4150|4049|3855|3881|3610|3600|3519|3449|3525|3580|3500|3420|3445|3262|3250|3275|3275|3330|3200|3590|3560|3580|3520|3435|3359|3311|3019|2952|3125|2940|2915|2975|3053|3005|3005
09525|953532|/equities/phosagro-oao|MSCI_EEM|12.2|11.6|11.6|11.6|11.82|11.1|11.14|11.17|10.1|11.07|11.29|11.3|11.37|10.51|10.2|10.7|10.29|9.35|9.7|9.73|9.6|9.64|9.63|9.825|10|10.15|9.81|10.23|9.99|10.33|10.41|10.05|10.1|9.9|9.68|9.2|9.22|9.2|9.82|9.815|9.77|11.15|12.3|12.5|11.6|12.1|13.11|12.95|13.16|13.11|13.5|13.55|14.3|14.1|13.87|13.13|14|14.6|14.1|14.45|14.57|14|13.6|13.68|13.5|14|14.24|13.34|13.33|13|13.9|13.52|13.25|13.4|13.79|13.95|14.14|13.55|13.48|13.75|13.7|13.9|13.8|13.85|13.41|13.21|14|13.4|12.89|12.97|13.45|13.24|12.5|12.25|13.1|12.26|11.5|11.59|10.4|10.37|10.1|9|8.9|8.85|9.75|9.76|10.21|10.45|10.6|10.25|10.36|10.2|10.06|10.36|10.85|10.85|10.85|9.95|9.5|9.6|8.91|8.4|8.8|8.44|8.45|8.5|9.65|10.2|10.2|11|11.8|12.25|12.8|11.7|11.55|11.5|12|11.25|13.5|13.65|12.4|11.45|11.5|11.8|13.3|14.2|14.75|14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM|5.709|5.709|5.859|5.725|5.809|5.475|5.234|5|5.243|5.361|5.41|5.209|4.966|5.056|4.993|5.153|5.209|5.118|4.924|4.882|4.875|4.91|4.806|4.778|4.82|4.848|4.723|4.604|4.611||4.702|4.764|4.743|4.813|4.702|4.604|4.75|4.868|4.861|4.799|4.792|4.82|5.007|4.959|4.924|4.827|4.834|5|4.861|4.854|4.792|4.709|4.702|4.563|4.542|4.445|4.452|4.514|4.577|4.611|4.625|4.591|4.757|5.299|5.348|5.361|5.424|5.348|5.216|5.264|5.035|4.903|4.966|4.868|5.07|5.105|5.049|5.07|5.077|5.014|4.986|5.063|5|5.07|5.174|5.167|5.125|5.098|5.049|5.111|5.132|5.021|4.966|4.827|4.903|4.868|4.813|4.75|4.799|4.702|4.827|4.917|4.931|4.861|5|5|5.021|5.139|5.271|5.313|5.334|5.139|5.111|5.174|5.341|5.806|5.57|5.577|5.674|5.584|5.577|5.862|5.938|5.834|5.868|5.841|5.799|5.653|5.556|5.702|5.799|5.75|5.667|5.5|5.549|5.306|5.5|5.618|5.653|5.73|5.632|5.48|5.271|4.924|5.278|5.139|5.007|5.063|5.07|5.007|4.806|4.848|4.889|4.98|5.042|5.105|5.132|5.049|5.084|5.007|4.966|5.278|5.348|5.521|5.195|5.209|4.479|5.063|5.938|6.195|5.91|6.007|6.146|6.514|6.355|6.389|6.25|6.362|6.41|6.007|6.042|5.973|5.973|5.827|5.792|5.764|6.042|6.195|5.903|5.771|5.535|5.452|5.299|5.195|5.167|5.077|5.16|4.945|4.667|4.653|4.604|4.424|4.743|4.563|4.41|4.514|4.466|4.882|5.07|5.07|5.368|5.438|5.264|5.25|5.125|5.153|5.209|4.938|4.493|4.417|4.486|4.368|4.639|4.348|4.181|4.132|4.354|4.271|4.285|4.57|4.111|4.354|4.667|4.653|4.466|4.688|4.986|5.007|5.355|5.584|5.639|5.75|5.702|5.32|5.056|4.966|4.743|4.903|4.778|4.716|4.604|4.445
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|21.73|22.45|22.27|22.27|22.95|22.27|22.18|22.55|23.41|22.55|22.55|21.18|21.64|20.09|18.91|19.91|19.55|19|17|18.82|21.73|21.91|21.82|22.09|21.82|22.95|23.64|24.55|24.09|25.68|25|23.64|22.55|22.64|21.82|20|19.45|20.45|21.55|22.27|20.09|21.82|22.18|20.73|21.55|22.55|21.73|22.45|21.91|24.55|25|25.45|22|22.36|22.45|21.36|20.64|20.18|22.09|21.18|23.41|23.64|22.95|22.95|22.73|21.36|20.09|19.55|18.82|19.45|18.55|17.82|17.73|18.45|18.36|17.55|18.09|17.27|18|16.82|15.91|16.82|16.36|15.55|14|14.27|14|14.18|13.36|14|13.73|13.91|14.27|14.55|14.09|13.91|13.27|12.73|12.36|12|11.64|11.64|12.18|11.45|13|13.09|12.64|12.36|11.55|11.91|11.82|11.24|11.32|10.5|10.5|10.17|9.92|9.67|9.75|9.59|9.42|9.42|9.5|9.26|9.34|9.01|9.26|9.17|8.43|8.93|8.84|8.68|8.26|7.98|8.43|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09529|50545|/equities/komercni-banka|MSCI_EEM|900|910.2|913|949.6|954.8|968|960|964|890|953.8|960|953.6|937.6|886|884.4|870|862.8|875|888|877|863|841|868|925.4|902|916|912|947.6|882|905|860|845|846|828|847.2|820|840|856|843|859.8|806|727.4|706|736|712|742|707.8|730|746.4|751|765|756.4|726|770|736.4|709.6|760|758.2|767.8|760|790|826|793.8|805.2|804|757.6|758|779.8|796|799.8|810|802|821|784|801|774.2|780.2|786|757|799|800|829|824.2|824|780.6|772|788.8|780|767|773|761|740|735.6|705.6|702|687.6|726|700|699|691|672|621.2|632.2|655|674|672|692|684|719|705.8|740.2|740.6|743|749|743.8|728|715|721.2|756|739|700|645|648.6|666|653|620|644|656|610|610|640.6|685.8|722|710|696|698.8|687.2|598|640|670|697|696|616.4|599.8|712|751.8|805|810|811.4|820|798|816|812|820|811.4|830|832|860|861|851|835|878|870.2|865.4|840|861.8|855.8|842|830|847.4|871|860|875.6|900|869|887|890|870|865.8|866|809.6|836.4|843.8|832|803|783.4|785|774|788|779.6|772|790|802|767|817|807|800|739|740|711|714.4|680.4|705.2|715|717|732|722|670|700|694|798|822.2|836|786.6|795|786|780|772|755|750|754|716|700|763|774|761|752|785.8|781|770|746.4|786|742|764|738|707.8|716.6|762.6|759|692.2|678.6|695|710|650|663|660|692|738.4|692|619.4|565|570
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|65.1|65.6|64.6|65.9|65|64.3|64.6|63.1|60.3|61|61.4|61.4|60.3|59.1|59.7|60.1|62.7|61.6|64.6|65|63.9|63.8|62.8|63.4|61.1|64|65.3|65|61.8|64.9|69.3|72.8|73.8|74|74.1|73.6|75.7|73|74|72.4|75.7|76.9|79.5|79.1|79.5|80.5|74.1|72.5|72.1|71.5|73.3|75.3|73.7|73.3|72.9|71.1|68.6|68|68.8|68|69.6|70.4|69|69.1||73.7|75.1|74|72.9|72.9|73.7|74.1|70.9|73.8|72|72.8|70|69.5|66.3|67.5|68.2|68.7|74.2|72|72.5|72|73.5|71.5|73.8|75.1|73.5|71.7|74.6|69.9|71|71.5|66.2|64.7|64.8|63.4|66.4|67|69.1|68.1|64.8|64.9|63.6|63.4|62.1|58.8|60.5|59|58.3|59.5|59.3|62|57.8|56.8|56.7||55.3|54.7|56.4|56.9|57|58.1|59.5|59.2|57.6|56.9|53.5|53.7|48.65|48.1|46.05|46.6|45.5|44.9|47.35|47.3|46|46.3|44.85|44.9|45.5|47.65|46.95|48.8|48.15|47.25|45.15|45|44.7|46|44.25|44|43.8|43.05|43.45|43.6|43|43.7|43.3|42.8|43.1|42.8|42.7|42.5|42.1|42.2||43.5|42.85|42.4|41.85|42.3|42.3|41.95|42.5|42.95|42.55|43.25|44.2|44.3|44.05|44.4|44.3|43.4|43.9|43.05|42.8|41.95|41.3|41.65|41.2|41.25|45.5|44.6|44.25|43.2|43.5|40.15|39.8|39.95|39.9|38.5|38.1|38|37.85|37.9|38.25|37.7|38|38|38.05|38|38.3|37.9|38.15|38.2||37.4|38|38.8|38.15|38|37.5|38.15|38.1|37.75|37.7|37.3|37|37.2|37.05|37.05|36.95|37|37.55|37.5|36.85|37.3|37.85|37.2|37.25|37.4|36.75|38|37.6|38.6|38|40.6
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|43.25|45|43.5|44.75|45.75|45|45.5|44.25|46|44|41.25|39.5|39.5|38.25|37.5|40|39.75|38|37|41|42|41|41.25|43.25|43|46.25|46.25|47.5|47.5|48|46|43|42.75|46.5|42|37|37|41.25|45.25|43.75|43.75|46.5|47.5|44.25|45|45|42.75|48|48|53.75|53.75|53.5|56.25|52|50|47.38|45.88|43.75|47.25|46.12|47.12|47.5|48.5|47.38|47.25|43.75|42.75|41.25|41.62|41.62|41.62|40.88|39.88|41.38|40|40.5|37.5|36|35.75|34.88|36|36|33.75|32.25|30|28.12|27.88|27.88|26.38|26.25|24.62|24.5|24.12|24.25|24.25|23.88|24|23.25|22.88|22.5|22.75|22.38|23.12|22.25|23.88|24.25|24.5|22.62|22.38|22.25|23|22.75|22.75|21.25|21.12|21.25|21.5|20|21|19.38|19.25|19.38|20.12|18.88|18.88|19.5|19|19.5|17.38|17.62|17.25|16.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09532|100144|/equities/csr-times-elec|MSCI_EEM|23.3|23.7|23.6|24.75|25.35|26|25.45|25.2|22|22.9|24.6|23.4|24.9|24.05|24.1|25.05|25.25|25.85|27.05|27.1|26|27.7|29.8|29.85|28.5|28.45|26.85|27.25|26.45|27.4|25.65|24.85|24.4|24.55|24.6|24.45|24.45|24|22.25|22.4|21.9|22.05|19.08|18.66|18.34|19.54|19.12|20.85|22.6|24.4|23.8|24.8|24.85|22.3|21.5|21.4|22.6|20.4|22|22.65|22.65|25.7|26.5|25|27.2|26.1|24.9|25|27.15|27.95|28.9|27.4|26.35|26.85|25.6|23.5|23.45|22.25|22.95|23.55|20.85|23.2|21.95|19.84|19.96|21.35|21.75|21.05|18.72|19.9|20.55|20.45|19.98|18.1|19.12|18.4|20|20.95|19.96|20.4|20.9|22.2|20.7|19.02|19.8|21.9|21.85|20.7|20.25|19.64|19.84|19.78|22.65|21.8|22.85|19.06|19.3|18.7|19|18.04|17.96|16.48|15.14|17.02|18.84|17.34|17.18|18.24|16.76|17.88|19.02|20.35|19.5|14.1|15.68|14|13.04|11.84|15.08|16.82|18.44|17.22|18.48|18.08|21.3|23|27.75|28|27.55|26.25|26.1|25.85|24.45|25.8|26.65|26.75|27.25|26.2|30.75|32.65|29.95|29.95|30.1|27.4|25.55|27.25|28.65|25.9|29.2|29.55|31|30.65|31.95|33.6|31.95|30.55|27.9|28.85|31.25|30.3|27.25|26.75|26|26.4|23.65|23.5|23.95|23.3|24.9|23.3|22.6|21.5|21|19.42|21.4|22.1|20.6|20.8|18.76|18.46|18.9|16.32|16.28|16.34|15.36|15.46|15.42|15.3|16.68|16.52|16.6|16.4|17.1|16.04|14.96|14.82|14.22|15.48|15.18|15.26|14.82|14.82|13.9|14.26|15.26|15.34|15.5|15.9|15.1|14.92|15.2|15.3|14.62|14.78|14.44|14.72|14.2|13.96|13.9|14|13.22|12.84|13.16|13.8|12.4|12.02|12.04|12.1|13.26|11.98|12.08|11.96
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|89.66|88.79|90.88|92.48|90.64|85.63|82.9|85.48|86.75|89.47|87.82|88.5|85.82|85.38|86.36|86.55|81.88|80.44|83.64|81.11|78.72|80.92|86.83|87.79|88.36|87.69|89.6|95.42|95.61|99.24|96.95|95.71|94.47|94.94|89.93|87.83|87.79|85.88|90.08|87.98|90.46|90.89|87.79|89.5|87.79|91.6|86.83|82.06|89.79|97.81|96.95|101.72|98.28|98.76|98.19|99.24|99.05|97.52|104.96|100.86|99.24|104.96|102.1|108.78|102.67|98.28|98.09|100.19|96.94|97.63|96.01|93.21|93.66|92.82|93.46|87.33|91.06|83.79|83.89|79.48|81.44|81.39|76.14|79.08|78.3|77.12|75.6|71.82|73.59|70.74|72.81|74.87|73.64|70.74|71.63|70.7|74.52|73.2|71.63|67.31|66.72|66.72|64.51|64.76|69.86|71.73|71.14|74.08|72.36|70.65|72.61|73.59|73.1|70.7|70.65|66.03|67.11|65.25|63.29|59.02|58.63|56.91|55.63|54.16|54.8|54.75|54.06|53.33|51.32|54.02|56.81|56.91|57.4|55|55.44|54.46|54.75|52.89|55.93|56.91|56.91|56.42|57.45|56.86|58.82|58.58|58.19|57.4|57.65|58.19|56.22|52.94|56.27|56.62|56.03|56.81|56.22|56.91|57.69|56.32|57.65|59.12|57.89|52.79|52.74|54.65|52.69|52|53.18|51.22|51.81|53.18|54.6|56.66|58.14|57.89|58.33|55.93|57.89|56.96|56.91|57.3|56.08|59.71|57.55|55.54|54.95|54.06|54.21|53.08|53.48|54.46|50.92|46.71|47.78|46.17||45.24|44.86|44.38|43.91|43.43|42.95|42.48|42.48|43.43|42.48|40.09|42.48|40.09|43.43|43.43|43.43|43.43|42.95|44.86|44.38|43.43|43.43|44.86|42.95|42|42|43.43|42.95|46.77|45.82|45.82|45.34|45.34|45.34|46.29|45.34|45.34|46.29|44.86|44.86|45.82|43.91|43.43|42.95|43.43|42.95|42.95|42.48|42.95|41.52|43.91|42.95|43.43|42.95|42.95
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|11.82|12.06|12.62|12.66|12.82|13.26|13|13|13.68|13.86|13.86|13.6|13.44|12.98|12.88|13.48|13.94|13.36|13.18|13.76|13.74|14.64|13.92|14.34|14.06|12.98|12.96|12.4|11.34|11.68|11.94|11.4|10.72|11.2|11.2|11.5|11.3|12.46|12.4|12.22|11.5|12.36|12.94|13.4|12.14|13.76|13.06|13.84|14.42|14.9|14.76|15.26|15.46|15.22|14.8|14.98|16.22|16|16.5|16.66|16.24|16.26|16.38|15.66|16.18|16.02|16.34|16.34|16.7|16.18|16.6|16.34|16.1|15.98|16.44|15.78|15.44|14.92|15|14.96|13.86|13.92|13.82|13.6|13.58|13.7|13.94|13.7|13.26|13.44|12.42|12.56|12.7|12.4|12.26|12.26|12.3|12.34|12.44|13.22|12.72|13.02|12.46|11.82|12.64|13.38|13.42|13.16|13.66|13.86|14|13.84|13.72|13.12|13.04|13.16|12.54|12.46|12.52|12.4|12.32|11.72|11.2|11.06|11.4|10.3|10.06|10.86|10.04|10.88|10.82|11|11.2|10.34|10.68|10.76|10.88|10.54|11.4|12.28|12.22|11|10.74|10.9|12.26|13.04|13.32|13.46|13.58|13.38|12.86|12.72|13.54|13.72|13.66|13.02|13.28|13.5|13.76|14.08|13.3|13.7|12.88|12.22|11.72|11.68|11.84|11.58|12|11.52|11.8|11.48|11.78|11.84|12.08|12.06|12.42|11.86|12.5|12.4|10.7|9.83|9.86|10.3|9.86|10.08|10.72|10.66|10.02|10.16|10.22|10.02|9.9|9.74|10.02|9.93|10.04|10.12|10.04|9.73|9.98|9.82|10.04|10.44|10.28|10.32|10.6|9.99|9.96|9.89|10.48|10.38|10.68|11.16|10.94|10.32|10.22|10.18|9.7|9.78|9.07|9.31|9.27|9.69|11|11.3|11.1|10.32|10.08|9.6|10.26|9.65|8.4|8.94|8.32|7.99|8.31|8.61|7.66|6.5|5.98|5.89|6.15|6.21|6.18|6.91|6.86|7.37|7.55|7.85|7.02|7.09
09535|50013|/equities/weichai-power|MSCI_EEM|6.54|6.97|6.7|7.12|7.4|7.45|7.17|7.17|6.74|7.01|7.33|7.46|7.61|7.41|7.4|7.44|7.31|7.11|7.54|7.86|7.75|8.36|8.35|8.57|8.5|8.05|7.56|7.84|8.07|8.36|7.56|7.75|7.67|7.67|7.79|7.59|7.03|7.05|7.33|6.86|6.72|6.33|5.89|6.1|5.76|5.72|6.21|6.26|6.72|7.17|7.17|7.24|7.58|6.92|7.06|6.75|7.01|6.17|6.46|6.44|6.25|7.11|7.36|7.53|7.94|8.05|8.05|7.81|8.46|8.96|8.95|8.44|8.47|8.49|8.22|7.29|7.25|6.91|7.25|7.54|6.8|7.25|6.56|6.05|5.94|5.88|6.05|5.7|5.12|5.51|5.67|5.62|5.04|4.71|4.98|5.57|5.9|6.36|6.6|6.9|6.48|6.98|6.61|6.49|7.07|7.59|7.48|7.69|7.85|15.92|15.1|15.1|15.9|16.6|17.71|18.67|18.54|17.67|17.73|18.25|16.69|16.21|15.04|15.92|16.15|15.5|15.65|16.12|14.08|15.5|16.25|17.92|17.5|13.94|15.23|14.6|14.94|14.75|15.38|16.88|16.48|14.08|14.38|14.67|15.58|17.67|18.08|18.19|19.38|18.92|18.71|17.25|17.62|17.46|19.42|19.98|19.92|20.4|22.08|23.5|22.85|22.58|20.48|19.21|19.5|20.62|21.94|21.04|23.23|20.67|22.08|21.96|22.19|20.83|20.06|19.94|21.52|22.5|22.35|23.94|21.62||21.77|22.35|21.21|18.96|19.58|35.44|34.17|34.69|33.19|31.27|29.58|25.75|26.35|24.92|27.38|26.75|24.96|23|23.29|20.62|21.44|22.33|22.12|23.62|23.96|22.25|25.62|24.31|26.88|28.19|29.17|30.42|28.06|24.42|25.75|26.12|26.06|24.52|22.77|23.1|23.1|23.44|25.62|30.02|30.19|26.12|26.65|25.15|27.5|28.71|25.1|26.08|26.54|23.92|21.46|22.52|18.98|17.81|16.33|16.75|16.58|16.9|14.12|13.42|14.58|16.21|15.92|14.75|14.92|13.33
09536|102982|/equities/asia-cement-corp|MSCI_EEM|38.58|39.22|38.73|38.77|38.92|37.5|36.96|36.57|36.91|37.7|37.55|37.25|36.91|35.78|36.57|36.96|36.86|36.72|37.01|37.65|37.35|37.55|37.3|38.53|36.86|37.45|36.86|38.43|38.09|39.02|39.12|37.99|36.72|37.01|36.67|37.25|36.67|36.38|36.48|35.27|36|36.14|35.66|36|34.12|35.47|33.69|34.89|35.85|35.61|35.9|36.43|36.04|36|35.76|35.18|34.99|35.08|35.03|34.41|34.6|35.37|35.42|35.47||35.76|35.85|35.03|35.13|36.14|35.76|35.9|35.13|35.95|36.28|35.9|34.7|34.75|34.94|35.08|34.55|35.37|34.7|35.47|35.61|36|35.61|34.03|33.06|33.74|36.16|37.23|35.74|34.34|34.9|35.37|35.09|34.95|34.29|33.97|33.55|32.8|31.73|31.03|32.38|33.27|33.45|33.97|34.11|33.59|33.55|34.11|32.85|33.87|34.39|34.67|34.29|33.73|33.5||32.75|32.71|31.63|31.73|31.17|29.39|29.53|31.45|29.63|29.72|32.47|34.39|34.01|32.19|32.01|31.35|29.81|28|32.8|33.55|36.16||36.82|36.87|37.05|40.71|42.77|41.63|41.03|38.52|36.41|35.45|35.09|36.27|34.45|33.76|35.13|33.76|35.04|32.98|32.11|31.7|30.65|29.87|29.14|28.59|28.45|27.31|27.95|27.35||29.37|28.91|29.64|29.46|29.5|29.78|29.14|29.09|28.18|27.68|28.22|28.04|28.91|28.86|29.28|29|29.14|28.96|28.68|28.73|28.13|27.77||28.69|29.22|29.09|28.16|27.05|26.91|26.16|25.18|25.76|25.98|25.18|24.47|24.43|23.63|25.23|24.52|26.29|27.18|28.78|27.93|27.85|27.05|26.74|26.56|26.65|26.11||26.69|25.18|26.91|29.09|31.04|31.4|30.73|30.24|30.16|29.93|30.64|30.16|31.13|32.03|31.57|31.44|32.75|33.25|33.48|32.8|31.48|33.2|32.8|31.66||31.53|33.42|31.31|30.87|30.04|30.61
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|1636.9|1587.5|1649.4|1606.2|1642.5|1636.9|1575|1493.8|1547.5|1664.4|1649.4|1668.8|1718.8|1717.5|1771.2|1745.6|1787.5|1786.2|1808.8|1795|1812.5|1770|1718.8|1752.5|1783.8|1811.2|1837.5|1862.5|1868.8|1853.8|1895|1931.2|1982.5|2030.6|2050|2006.2|2023.8|2018.8|2026.9|2056.2|2095.6001|2046.9|2033.8|2090.6001|2044.4|2118.8|2037.5|2100|2111.2|2080|2060|2087.5|2068.8|2019.4|1963.1|2060|2032.5|2046.9|2086.8999|2050|2082.5|2218.1001|2156.2|2218.8|2181.8999|2200|2320|2325|2362.5|2325|2238.8|2219.3999|2176.2|2131.2|2162.5|2296.2|2161.8999|2221.2|2337.5|2373.8|2325|2364.3999|2306.8999|2350|2296.2|2289.3999|2380|2163.1001|2077.5|2012.5|2062.5|2124.3999|2125|2162.5|2148.8|16180|16100|16300|16200|16160|16485|15450|15410|15715|16500|17100|17900|17490|17100|17800|18400|19300|19950|19040|18900|19085|19100|19390|19980|19565|19200|17405|16300|17350|17925|17215|18100|18100|17700|18005|17000|16100|17200|17000|17040|15800|14900|14395|15105|15400|17100|16395|16505|16400|18300|20200|20450|21350|20650|21300|21400|22200|23180|23300|23245|22510|23060|23230|24900|24320|25300|25350|24700|23800|23050|22620|24300|23835|22035|21625|22600|22345|22400|21705|21500|20790|20470|19500|19650|19805|18800|20600|19800|20450|20750|20750|20600|21000|21005|20740|21700|22150|21400|20850|20300|20100|20650|19620|19500|20595|20500|19400|18600|18610|17700|18000|17900|17400|19650|17950|20550|19895|20150|21150|20730|20335|19325|19850|18550|17800|17350|17050|16900|18245|18000|18600|19370|17000|16450|15980|15750|16295|15550|15850|16300|14885|15780|16300|16090|14655|14730|15610|16250|14500|13850|14540|13875|13500|13400|13760|13400|12825
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|39.331|39.891|38.876|38.648|38.629|37.842|39.341|40.536|42.244|42.12|39.815|39.54|40.764|40.944|40.963|42.395|41.912|41.694|40.138|39.559|40.508|39.312|39.123|38.857|38.25|37.813|36.789|37.908|38.772|35.84|36.039|32.444|34.474|36.267|36.798|35.84|37.178|35.11|36.836|36.969|38.098|39.986|40.508|39.834|39.341|41.067|38.762|39.986|41.295|42.082|42.519|42.709|39.132|42.253|44.236|42.822|41.646|41.067|38.658|38.487|38.743|37.055|37.121|38.886|38.8|37.7|37.927|36.628|36.362|35.451|35.859|36.163|35.043|32.729|32.036|32.226|31.846|30.386|32.321|33.744|32.767|31.04|29.541|27.701|27.615|27.682|28.118|27.672|26.657|26.363|26.041|27.98|28.41|28.98|27.74|27.71|27.32|27.46|28.2|26.81|26.94|26.27|26.3|26.82|26.96|25.39|25.33|25.5|25.41|25.62|25.1|24.42|24.41|24.86|24.91|25.17|25.27|25.81|25.84|24.46|24.15|24.3|23.66|23.57|24|23.55|24.45|24.71|24.16|24.36|24.51|24.26|24.08|23.34|22.6|22.6|22.59|22.83|23.09|23.09|22.6|21.62|21.42|21.37|21.23|21.53|20.55|20.55|19.91|19.87|19.57|19.57|19.28|19.08|18.98|19.27|19.08|19.13|19.18|19.18|19.23|19.17|19.38|19.15|19.66|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|22.921|24.85|25.318|25.835|25.688|26.76|28.719|27.979|26.039|25.825|27.131|31.185|30.863|30.6|28.593|29.197|32.822|31.799|29.499|29.168|29.031|28.758|29.216|28.934|28.836|27.423|25.708|25.981|26.41|25.786|24.344|24.685|24.266|22.502|23.184|21.215|20.689|22.414|21.917|21.44|22.346|21.43|22.219|23.398|22.395|21.586|20.874|21.508|21.781|21.761|19.812|18.506|18.672|18.185|18.633|17.775|16.928|15.661|17.541|16.742|15.612|15.125|15.115|15.534|16.723|16.489|17.103|17.58|17.883|18.37|19.491|18.643|19.286|19.257|17.113|19.646|18.682|18.526|16.625|16.226|16.265|16.928|16.703|16.294|16.245|14.54|14.55|14.413|13.546|13.721|13.575|12.571|11.041|11.646|12.581|21.878|24.071|23.876|24.889|27.54|26.79|25.533|25.562|25.133|27.043|27.949|26.215|26.4|26.868|27.072|26.76|26.283|26.975|26.702|26.351|25.484|26.361|24.743|25.201|23.964|22.677|24.578|21.751|23.437|23.467|21.186|23.564|24.305|22.862|22.2|26.41|28.115|29.304|26.263|29.431|26.605|22.385|27.55|31.633|30.824|28.836|26.38|26.799|29.528|27.08|31.119|31.114|29.972|28.663|27.959|25.83|24.285|24.47|27.128|28.566|29.304|29.331|29.048|30.403|28.714|28.429|28.77|25.243|23.861|22.324|22.911|22.97|23.586|23.642|23.113|23.964|24.085|24.302|26.242|25.72|25.637|25.835|26.707|25.725|25.133|26.324|26.159|26.251|25.338|26.159|24.024|22.292|21.688|24.007|24.154|25.83|24.855|25.094|24.539|24.585|23.32|24.575|23.827|23.861|23.788|24.733|22.392|24.546|24.694|22.59|22.792|22.334|21.591|22.611|21.264|22.797|23.277|22.068|21.537|20.935|20.711|20.738|20.867|18.76|19.05|17.807|17.047|16.811|16.567|18.226|17.573|19.415|18.421|18.455|18.155|18.669|17.741|17.252|17.736|17.79|17.135|17.015|17.622|19.532|20.131|19.191|18.808|19.115|18.082|17.091|17.188|18.416|17.571|18.38|17.907|17.054|15.344
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|11.3|11.9|11.5|11|10.7|10|9.9|10.5|9.85|9.6|9.2|9.15|9.1|8.75|8.1|8.3|7.8|7.55|7.4|7.65|7.7|7.6|7.95|7.8|7.6|7.8|7.4|7.5|7.95|8.15|7.25|7.05|6.85|7|6.5|6|6|6.45|7.1|6.7|6.65|6.95|7.3|6.6|6.75|6.75|6.75|7.7|7.55|7.9|8.05|8.15|7.95|8.45|7.9|7.7|7.8|7.4|8.05|7.5|8.75|7.1|7.2|6.45|6.4|6.7|7.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09543|103775|/equities/feng-tay-entpr|MSCI_EEM|68.76|69.85|68.26|73.35|72.02|73.6|73.27|70.1|68.43|65.76|63.51|61.18|59.51|57.76|57.1|57.18|54.76|53.34|55.85|59.6|58.18|56.85|61.18|63.18|62.76|61.68|64.1|64.68|62.43|63.6|62.68|60.51|57.26|56.51|56.18|53.34|52.43|52.26|49.93|50.76|51.01|47.76|49.13|51.53|45.28|40.39|39.23|38.79|38.71|39.43|38.71|38.71|38.07|38.07|39.19|39.99|36.91|37.11|37.03|33.58|33.46|33.78|30.98|31.1||29.29|29.17|28.13|28.45|28.29|28.05|27.97|27.37|27.57|26.69|26.61|26.45|26.45|27.49|27.21|26.09|26.85|26.45|26.29|25.81|24.36|24.28|23.64|23.24|23.2|23.56|23|23.24|22.88|22.44|22.57|22.57|22.49|22.02|21.83|21.63|21.79|21.67|21.71|21.86|21.94|21.75|21.83|21.9|21.83|21.94|22.25|21.05|21.75|21.63|21.67|21.67|21.48|21.67||20.08|20.23|20.23|20.39|20.27|20.23|20.23|20.54|19.45|20.19|20.04|20.39|20.11|19.3|19.49|19.22|19.49|19.06|19.8|19.26|19.34|19.76|19.18|19.96|20.58|20.85|21.05|21.59|21.09|21.48|21.55|22.57|23.15|23.34|23.34|23.89|27.45|27.63|27.41|27.71|27.54|27.67|27.63|26.67|26.97|27.32|27.23|27.36|27.8|27.15||28.24|28.15|27.8|28.15|28.54|28.63|28.76|28.32|28.63|27.54|27.93|27.71|27.71|27.71|27.97|27.8|28.72|27.76|26.58|27.02|25.36|25.36|25.49|26.14|26.23|25.58|25.19||25.98|25.98|24.58|25.36|25.08|25.62|25.36|25.91|25.74|27.1|26.51|28.88|28.58|29.55|26.12|25.45|25.4|24.81|24.3|23.37|23.03||22.69|22.02|23.46|24.13|24.81|24.98|24.77|24.56|24.39|24.9|24.01|23.92|24.39|24.98|23.12|22.95|22.14|22.23|21.34|21.17|21.68|22.19|21.93|22.36|20.87|19.86|21.42|22.27|20.58|19.39|19.52
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|147000|144500|145000|144000|150000|145500|149000|141500|140500|148000|145000|139500|138500|131000|130500|124000|122500|126500|123000|128000|129000|129500|123000|127000|126500|128000|124000|122500|116500|114500|118500|116500|116500|112000|112000|113500|112000|110500|115000|106500|108500|100500|100000|92700|95100|100000|93600|92600|93200|93000|94900|85500|82600|84000|81900|76700|80600|78200|86000|81900|79800|76600|77900|75700|74000|73500|74700|73500|75000|73400|73100|75600|77700|81900|80200|78000|73000|73700|71200|70900|71900|73000|73200|76400|77600|76500|80000|75400|76200|76300|76400|76400|73300|71000|69100|71600|72500|74500|74700|75300|72200|75700|72700|70900|74300|75000|77100|74300|75100|77900|70100|66000|67500|65100|65500|64600|66200|64400|64800|67800|70000|68000|65900|67100|65400|61900|66700|69900|66000|70000|75200|77000|74300|70200|69600|65600|68300|63000|68100|66600|67200|65400|61900|65500|68500|76600|78500|78800|81700|82300|79600|76000|73800|79900|80700|79900|76900|78900|86000|77000|75200|71000|69000|69000|64300|64700|64600|61500|61300|63000|67000|69200|68600|73800|71700|63500|66200|68200|66800|67700|66500|70500|68100|65400|62100|60300|60600|57600|55300|58400|54900|52700|51700|49400|50000|50100|51500|51800|46900|47350|49900|46950|54000|54800|49750|50600|52300|53500|53500|47800|49300|46750|43400|44650|45300|42850|41650|39850|41700|41600|41800|41150|40650|40300|39600|39950|40150|43000|45700|42800|44200|40400|39250|40650|39000|||||||||||||||||
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|11|11.25|11.63|11.35|10.5|11.28|11.82|11.35|12.12|12.58|11.4|10.2|10.49|10.11|9.55|9.97|10.1|10.5|9.86|9.79|9.03|9.7|9.8|9.79|8.91|9.05|9.47|9.2|9.78|10|9.13|9.2|8.3|8.02|7.98|7.45|7.5|7.56|7.51|7.2|7.08|6.5|6.43|6.07|6.45|6.43|6.35|7|7.01|6.36|7.41|8.22|7.38|7.49|6.9|7.02|7.39|6.1|6.16|6.8|6.73|6.76|6.55|6.75|7.69|6.58|6.36|6.56|6.5|6.4|5.75|5.48|5.5|5.43|5.24|5|5.03|4.62|4.7|4.81|5.1|4.57|4.25|4.43|4|4.2|5.19|5.98|5.54|5.23|5.3|5.15|4.94|4.8|5.25|4.89|5.15|4.95|4.85|3.9|3.64|4|3.85|4.29|5.85|6.68|6.8|7|6.68|6.74|7.27|7.23|7.38|7.25|6.74|6.77|6.8|7.18|7.25|7.31|7|6.3|6.25|6.83|6.8|6.68|6.62|6.9|6.15|6.38|6.76|7.15|7.8|7.02|7.5|6.55|7.6|7.2|7.5|8.3|8.45|8.5|9.18|9.7|10.12|11.55|11.81|11.09|11.2|11|10.35|11.2|11.4|12.19|12.5|12.82|14.5|14.5|14.27|14.96|14.9|14.75|15.6|16.58|16|15.64|15.85|14.75|16|15.54|16|14.91|13.61|13.2|12.3|12.94|12.77|13|13.25|13.42|12.52|12.5|12.32|13.15|13.55|12.7|12.05|11.8|11.8|11.48|11.25|12.06|12.01|11.3|11.4|11.55|11.8|11.35|10.83|11.29|11.24|10.6|10.66|11.78|12.24|11.5|12.41|12.65|13.1|12.6|15.3|16|17.5|16.6|16.8|16.82|16|16.15|16.05|15.12|15.5|15.13|14.5|15.87|15.7|14.32|15.8|15.34|15.11|15.16|15.8|17.1|16|16.2|17.3|17.88|17.4|18.15|17.86|18.11|17.38|17.25|17.8|18.1|16.8|17.28|16.4|16.7|17.3|16.85|17.1|16.85
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|223.5|242|247.5|232|204.5|207|203.5|197.5|200|208|206.5|199|196.5|194.5|192|197|198|201.5|202|202|200|199|208.5|208.5|200|200|222|225.5|210|217|214|216.5|213|204|206|209|201.5|200|211.5|212|232|220|236|230|211|206|190|192.5|190|209|198|186|186.5|176|173|171|179|168.5|166.5|166.5|169|173|167.5|167.5||162|156|152.5|160.5|165|162|166.5|160|168.5|160.5|154|148.5|142.5|140|147.5|152.5|153.5|156.5|160.5|155.5|157|159|155|151|162|168|168.5|157.5|157.5|147|149|150|137.5|134|135.5|135.5|133|134|145|140.5|147|143|141|147|131|129.5|138|135|123|126|124|118.5|121|118.5||119.5|120|118|117|114|113.5|112|115|107.5|115|114.5|114|116.5|113.5|115|116.5|113.5|107|117|113.5|113|105.5|103.5|105|111.5|115.5|117.5|115|113|116|109.5|105|106.5|105|104|105|105|113.5|114.5|121.5|120.5|122.5|124.5|118.5|114.5|114|115|111.5|108.5|111||113.5|117.5|122|119.5|119|119|118.5|119.5|119|118.5|118.5|121|120|120.5|119.5|120|118|117|118|117|120|117.5|110|109||121.11|110.24|103.81|100.35|103.81|94.42|98.47|98.67|95.01|94.52|94.42|93.03|95.9|90.86|94.12|94.71|99.36|97.09|94.12|88.29|88.78|89.08|88.48|87.89||83.34|83.74|85.32|86.71|88.39|87.99|88.58|88.78|88.88|88.68|87.89|86.71|87.89|87.2|85.03|84.53|87.4|88.78|86.81|83.64|83.64|86.31|86.81|84.43|84.04|76.13|80.77||74.89|75.3|68.8
09548|49983|/equities/fosun-intl|MSCI_EEM|9.15|9.38|9.64|9.82|9.88|9.98|9.58|9.06|8.8|9.49|9.64|9.21|8.87|8.36|8.37|8.66|8.52|7.6|7.31|7.55|7.08|7.09|7.28|7.13|7.12|7.27|6.88|7.37|7.13|6.83|6.46|6.36|6.26|6.22|6.22|5.87|5.65|5.44|5.7|5.93|5.88|6.21|6.16|5.81|5.89|5.69|5.74|5.9|5.77|6.53|5.29|5.49|5.57|5.48|5.32|5.19|5.18|5.05|5.28|4.84|5|5.22|5.06|5.1|5.42|5.35|5.45|5.4|5.54|5.45|5.09|4.91|4.86|4.68|4.48|4.59|4.27|4.21|4.19|3.96|3.79|3.91|3.85|3.91|3.72|3.85|3.78|3.59|3.66|3.63|3.68|3.82|3.68|3.9|4.01|4.04|4.16|4.02|4.14|4.21|4.13|4.22|4.14|4.27|4.38|4.68|4.75|4.46|4.48|4.54|4.62|4.57|4.84|4.83|4.77|4.85|4.92|4.78|4.7|4.62|4.64|4.31|3.96|4.06|3.99|4.1|4.24|4.33|4.04|4.84|4.46|4.55|4.55|3.78|3.83|3.65|3.96|4.47|5.15|5.36|5.39|5.27|5.56|5.6|5.72|6.36|6.34|6.38|6.18|5.93|5.55|5.57|5.98|6.27|6.13|6.02|6.04|6.06|6.13|6.02|5.95|6.04|5.96|5.75|5.4|5.7|5.84|5.52|5.91|5.92|6.06|6.05|6.18|5.99|6.05|5.71|5.78|5.67|5.7|5.94|5.83|6.31|6.42|6.69|6.36|6.66|6.1|6.12|6.17|6.2|6.27|6.03|5.97|5.85|6.17|6.07|6.12|5.94|5.81|5.58|5.61|5.48|5.4|5.29|5.15|5.12|5.11|4.84|5.29|5.33|6.13|6.18|6.18|6.47|6.46|6.07|5.82|5.75|5.78|5.84|5.55|5.53|5.28|5.5|5.87|6.03|6.05|5.42|5.38|5.24|5.72|5.7|5.42|5.73|5.49|5.59|5.36|5.6|5.43|5.54|5.21|5.74|6.17|6.12|6.3|5.65|5.99|6.26|6.12|6.21|5.41|4.93
09549|103031|/equities/far-eastern-ne|MSCI_EEM|30.13|30.18|30.08|31|30.71|31.24|30.76|29.8|29.8|30.57|30.61|30.61|30.71|29.89|30.18|30.76|31.62|32.1|32.2|32.73|32.44|32.2|32.73|32.82|31.91|31.29|31.14|31.67|31.43|32.68|32.68|32.15|30.95|30.9|30.9|31|30.9|31.05|31.38|30.77|31.76|31.99|31.57|31|30.58|30.53|29.07|29.45|29.45|30.11|30.48|30.72|30.81|29.82|29.68|29.87|29.12|29.07|28.98|28.65|30.11|30.63|31.33|31.85||32.51|32.13|31.19|31.05|32.42|31.57|31.19|31.1|32.51|31.85|32.56|30.86|29.02|29.02|28.88|28.51|30.25|30.2|31|31.19|31.38|31.71|29.35|29.68|29.73|31.52|31.65|31.2|29.6|30.15|29.41|29.73|28.82|27.72|26.85|26.53|27.08|26.62|28.68|28.91|30.88|30.28|30.56|30.83|30.56|31.24|31.47|31.11|31.65|33.76|33.85|33.53|34.49|33.8||33.39|33.12|31.88|32.16|31.11|28.73|30.88|32.11|29.55|30.65|30.97|33.03|32.8|27.35|29|28.86|28.82|26.99|31.84|32.71|33.9||35.35|38.24|38.02|41.08|39.62|38.82|38.55|40.46|38.42|38.37|39.7|40.64|39.17|39.93|39.44|40.15|39.97|41.84|40.15|41.79|41.12|41.92|38.28|37.39|39.48|40.9|43.48|42.19||44.01|42.01|44.32|42.55|43.88|42.77|42.63|41.57|40.99|38.68|41.3|41.75|44.37|39.17|40.9|41.12|38.5|39.09|36.33|36.42|34.16|34.11||34.77|33.75|35|33|32.55|30.42|31.4|29.31|30.2|30.91|29.76|29.18|28.02|27.27|30.11|29.05|30.56|30.82|33.09|32.55|31.09|30.78|32.02|32.82|31.62|30.82||31.58|28.11|31.27|32.86|36.64|37.04|35.53|35.09|34.46|33.75|34.02|33.31|35.26|36.96|36.15|35.33|38.6|36.38|36.1|34.02|33.07|34.07|33.88|31.53||30.2|33.35|31.98|32.86|34.2|34.64
09550|103201|/equities/hiwin|MSCI_EEM|256.4|263.39|249.42|266.45|261.21|266.01|247.23|251.16|256.4|268.2|264.7|254.22|252.91|239.37|240.24|238.5|227.14|222.77|222.77|218.4|214.91|220.15|222.77|214.47|207.05|200.93|187.83|202.68|200.06|207.92|194.82|178.65|172.97|178.22|177.34|174.29|171.23|167.73|171.66|159|161.15|163.7|164.97|162|148.43|151.82|159.46|153.09|156.49|162|163.27|169.63|186.48|186.48|184.28|195.27|185.16|187.36|196.15|199.67|200.55|211.99|219.9|210.23||200.99|206.71|202.31|185.6|183.4|189.56|187.36|181.2|182.96|190.43|187.36|175.04|168.88|173.28|154.37|176.8|177.24|186.48|197.91|189.12|209.79|187.36|186.48|189.99|206.27|219.02|221.66|232.89|230.79|232.05|232.05|245.45|252.99|251.32|246.71|242.1|241.39|240.11|237.54|246.94|258.91|221.31|238.4|255.92|248.65|284.54|268.73|271.72|270.44|290.52|270.87|262.32|273.86|249.51||204.65|194.82|196.53|210.2|224.3|210.63|203.79|220.03|226.01|240.11|214.9|240.96|229.85|205.93|215.75|184.57|181.15|184.99|229.43|247.8|268.31|242.24|278.13|285.39|268.73|298.21|299.48|258.42|264.64|247.63|222.33|230.63|264.01|275.43|256.39|250.05|244.12|266.97|241.16|206.04|181.08|169.24|162.89|153.58|163.31|160.77|154.85|156.54|148.93|133.7||129.47|128.62|127.35|123.97|127.77|129.89|115.08|112.96|117.62|100.7|93.08|94.77|90.54|79.12|66.26|67.02|65.16|61.94|62.62|65.63|66.24|65.02|66.85|70.16|71.47|68.94|70.34|69.73||60.84|58.96|61.27|60.07|61.09|59.64|57.42|56.65|62.55|61.09|63.66|58.87|57.34|55.71|50.16|45.29|45.29|43.58|45.8|44.18||37.6|37.64|35.85|39.39|40.76|36.19|35.76|35.72|34.91|33.07|32.73|32.21|29.91|30.25|29.74|29.05|31.91|29.18|28.71|28.2|28.71|27.13|24.44|24.61|22.86|23.75|25.93|25.21|25.89|26.1|25.98
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|20.05|20.4|20.3|20.55|20.3|21.4|20.65|21.1|20.75|21.15|21.55|22.3|22.45|21.3|21.9|22.35|22.95|23|21.85|22.65|22.2|23.3|23.65|23.05|22.6|21.45|20.3|21.55|20.9|21.75|21.3|19.96|19.46|18.86|19|19.58|19.44|19.72|20.8|21.2|22.15|21.6|18.94|19.04|18.72|19.48|19.36|20.7|21.05|21|22|23.35|24.05|23.25|22.85|24.55|25.15|24.7|25.05|27.3|25.95|27|23.95|24.7|23.9|23.65|23.55|24.5|25.2|25.55|25.1|24.25|24.6|25.05|25.25|24.05|24.8|24.85|26.15|26.2|25.15|24.7|25.55|26.9|24.85|24.3|24.35|24|24.65|25.1|24.4|23.05|22.55|20.9|21.3|21|20.55|21.3|19.68|19.82|17.72|17.24|17.92|17.88|18.14|19.48|19.98|21.3|20.7|21.25|21.7|22.7|21.2|20.75|20.15|21|20.9|21.35|20.55|18.18|18.4|18.24|17.7|18.66|18.82|17.86|18.08|18.64|17.44|18.4|19.58|19.72|21.45|19.68|19.74|19.46|20.75|19.88|20.4|19.84|19.4|18.72|17.14|18.56|20.7|22.7|24.1|23.85|25.45|26.15|25.55|27|26.4|28.5|27.25|27.55|27.85|28.55|26.9|27.25|27.6|27.55|28|27.35|28|28.55|29.3|28.1|27.65|26.3|27.95|27.95|27.3|28|28.4|27.1|26.8|26.7|26.6|28.25|27.95|29.35|29.25|30.3|30.45|30.6|31.8|32.1|32.05|31.55|31.8|31.2|30.5|29.55|29.9|29.25|30.85|29.05|28.4|27.6|28.85|28.05|28.9|29.3|29.15|30|30.8|30.55|32.9|33.9|35.65|35.05|36.1|35.6|36.45|34.95|33.05|33.5|32.8|34.95|31.85|32.05|31.35|29.3|32.25|31.15|31|27.55|27.25|26.95|26.5|28.1|25.8|27.25|26.1|27.75|28.2|27.4|22.7|20.7|20.1|20||||||||||
09552|41434|/equities/empresas-copec|MSCI_EEM|7344.2998|7398.1001|7271.7998|7330.3999|7382.7998|7209.7998|7131|6900.1001|7037.3999|7351.8999|7458.5|7153.6001|7494.1001|6954.1001|6493.2998|6896.7998|7001.8999|6910|7010.5|7046.2998|7124.6001|7003.2002|7303.3999|7358.3999|7330.3999|7321.7002|7490.6001|7498.6001|7497.5|7337|7208.2998|7138.3999|7274.8999|7009.7002|6986.2002|6992.8999|6779.5|6875.7998|6923.7998|6864.2998|6981|6664|6661.5|6290.2002|6367.3999|6639.1001|6049.1001|6420.2998|6604.2998|6660.2002|6635.7998|6645.8999|6847.5|6964.7002|6621.5|6729.8999|6809.2002|6803.5|6867.7998|6850|6770.7998|7180.8999|7339.2998|7345.7998|7416.5|7300.3999|7297.5|7215.6001|7246.8999|7140.6001|7054|6790.6001|6771|6685.2002|6572.2998|6643.2998|6680.5|6819.8999|6930.6001|6929.2998|6876.1001|7125.2998|7085|7257|6991.7002|6928.8999|6982.2998|6807.6001|6917.6001|6959.7998|7080.5|6980.5|6999.3999|7143.7002|7290.2002|7201.6001|7301.6001|7389.8999|7307.8999|7389.7998|7352.8999|6838.6001|6861|6913|7397.1001|7697.6001|7792.2998|7859.7998|7564.6001|7888.8999|8150.8999|8198.2002|7954.2002|7945.2998|8148.7998|8190|8295|8055.7002|7723.1001|7145.6001|7249.3999|6899.7998|6861.2002|6939|7138.5|7040.7998|6982.6001|6674|6470.6001|7281|7460.1001|7482.3999|7510.7002|6775|6901.5|6599|6265.2002|6061.2002|6709.1001|6913.3999|7002.7998|7141.2998|7358.8999|7673.1001|7287.5|8096.6001|8372.5|8643.5|8636.7998|8823.5996|8585|8217.7002|8533.4004|8800.0996|8703|8699.2998|8989.0996|8926.2998|8930.7998|8550|8395.9004|8540.2002|8513.4004|8348.4004|7725.2002|7685|8083.7002|7851.3999|8012.1001|8158.2998|8500.2002|8270.2998|8671.5996|8647.2002|8723.0996|9089.5996|9154.9004|9300.2002|9271.2998|9300.2002|9422.7002|9484.2998|9676.4004|9397.9004|9207.7998|8924.7998|8895.5996|8735.5|9135.0996|8971.0996|8809.2998|8799.5|8817.5996|8668|8853.9004|8800|8700.5|8533.5|8642|8498.2002|8626.4004|8534|8618.4004|8736.2998|8482.5996|8265.2002|8333.5996|8179.7998|8218.0996|8083.6001|8298.7002|8200.0996|8061.5|8124.7998|7956.2002|7774.8999|7828.5|8175.6001|7999.5|8333.9004|8327.0996|8138|8022.7998|8413.5996|8110.8999|8104.5|7997.6001|7623.1001|7648.2998|7549.1001|7357|7231.3999|7072.5|7275|7248.8999|7416.7002|7146.1001|7219.8999|7387.5|7494.6001|6994.6001|6978.7998|6979.3999|6894.8999|6767.7002|6685.3999|6911.6001|6735.5|7000|6864.7002|6890|6833.7998
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|18.47|18.52|17.96|18.31|18.18|18.52|18.14|17.29|16.8|16.25|15.5|15.04|15.01|15.27|14.59|15.04|14.18|15.46|16.14|15.31|16.63|17.35|16.63|17.24|17.09|16.52|15.42|15.39|15.88|15.95|15.76|15.76|15.99|16.37|15.99|14.74|14.18|15.46|16.37|17.01|17.01|16.48|16.63|16.48|15.31|15.8|14.59|16.25|15.5|16.73|17.15|17.39|17.35|17.07|17.16|17.12|17.16|16.79|16.46|15.91|16.51|16.23|15.91|15.53|15.63|16.14|16.23|16.65|17.21|16.88|16.28|16.05|15.72|15.02|15.21|15.12|14.7|14.88|14.88|15.12|15.16|15.07|14|13.67|13.95|14.42|13.95|13.72|13.91|13.35|13.72|14.28|14.84|14.09|14.65|13.86|13.81|13.86|12.84|12.6|12.51|13.39|13.91|13.25|12.97|12.79|13.16|12.47|12.47|12.2|12.34|11.88|11.97|11.42|11.33|11.33|11.15|10.87|10.74|10.46|10.19|9.91|9.64|9.59|9.5|9.03|9.59|9.46|8.95|9.27|9.69|9.91|10.14|9.78|9.91|9.64|9.41|9.96|10.1|9.87|10.23|10.1|9.55|9.69|10.1|10.51|10.19|9.91|9.82|9.69|9.37|10.03|9.32|9.41|9.5|9.41|9.33|9.1|9.46|9.46|9.42|9.33|9.6|9.15|8.19|8.84|9.15|8.64|9.42|8.93|8.97|9.06|9.6|9.46|9.82|9.37|9.51|9.55|9.28|9.02|9.37|9.46|9.15|9.06|8.79|8.75|8.21|7.72|7.45|7.86|7.63|7.32|7.36|7.45|7.54|8.17|8.21|8.26|8.44|8.08|7.86|7.72|7.54|7.72|7.72|7.59|7.59|7.27|7.21|6.64|7.34|7.52|7.25|7.34|7.12|6.95|6.95|5.99|6.03|5.99|6.07|5.99|5.94|5.99|6.03|5.99|6.03|6.07|6.03|5.9|5.86|5.59|5.24|5.29|5.25|5.21|4.77|5.25|5.21|5.16|5.25|5.08|4.82|5.08|4.77|4.86|4.82|5.08|5.12|5.03|4.95|4.99
09555|103588|/equities/wpg-holdings|MSCI_EEM|41.82|41.87|38.84|39.47|39.58|39.26|38.94|37.56|39.16|38.68|38.3|37.83|37.51|37.83|37.56|38.36|37.56|37.24|36.5|35.96|35.17|35.59|35.86|35.86|34.85|35.27|35.17|36.71|37.77|37.88|36.71|37.51|37.13|37.72|37.45|37.24|36.6|36.81|36.6|36.71|38.94|38.94|36.3|36.2|35.35|35.5|34.35|33.8|34.55|35.95|35.7|36.25|35.15|36.65|35.25|34.6|34.75|34.8|34.3|33.6|33.2|34|33.8|35.05||35|39.95|39.1|39.3|39.8|38.95|38|38.2|38.8|39|38.45|37|36|35.2|34.85|35.5|39|37.55|39.4|39|38.5|38.15|35.75|35.3|36.3|35|33.5|32.35|31.35|35.15|35.6|35.95|34.85|35|37.5|34.3|34.35|34.15|36.35|38.55|40.7|39.2|38.8|39.9|38.5|40.2|40.85|42.4|40.75|41.35|41.5|40.8|40|40.3||37.65|35.55|36.05|34.9|35.45|32.9|31.25|32|31.6|32.8|33.75|36.45|38.85|37.25|36.35|32.7|35.65|37.2|40.8|42.25|43.8|41.25|40.9||44.31|44.22|44.95|43.12|43.94|44.5|43.3|42.89|45.73|48.26|46.15|47.25|48.26|50.55|48.53|47.89|46.97|48.17|47.16|45.5|43.44|46.42|47.06|46.79|48.81|51.93||52.48|53.76|52.39|52.48|51.65|53.3|52.11|52.75|52.57|48.35|47.52|51.19|50.28|52.2|52.75|55.6|56.15|56.88|58.81|58.07|56.88|56.88|53.03|57.52||55.9|51.4|49.92|49.61|48.98|46.5|48.6|48.36|48.6|47.43|48.05|42.69|47.97|47.27|50.54|49.37|48.67|45.95|42.06|39.89|41.36|40.67|40.28|40.2||39.27|36.47|38.72|40.9|43.7|41.36|43.31|42.14|40.82|38.29|35.46|35.22|36|36.58|35.92|35.38|37.32|37.32|36.47|35.49|34.29|35.26|34.25|33.94|31.06|32.03|33.43|30.87|31.33|28.46|27.84
09556|103802|/equities/ruentex|MSCI_EEM|64.72|64.48|64.24|66.05|66.54|67.02|66.17|65.57|61.58|64.72|65.09|65.33|65.21|64.36|64.6|64.12|64.24|65.81|69.8|70.29|70.17|71.62|73.07|73.55|72.59|77.91|70.89|74.04|73.92|76.22|75.13|74.88|73.07|75.61|76.46|74.52|71.5|71.5|71.13|70.05|69.92|47.57|49.69|47.57|42.99|43.36|42.48|46|45.92|46.47|46.79|47.11|45.76|46.31|45.76|46.39|45.76|48.31|48.63|48.23|49.83|53.9|53.42|53.5||53.82|52.3|49.43|49.99|51.82|52.78|47.75|46.95|47.19|46.23|44.16|43.84|43.52|42.8|40.73|39.45|44.56|42.96|45.52|44.32|44.08|44.72|41.04|40.09|40.41|40.33|38.81|39.45|40.65|39.05|37.93|36.85|36.41|35.85|43.7|40.34|40.44|39.24|40.68|39.53|41.3|39.77|40.39|42.59|43.12|41.68|40.82|39|36.89|39.77|36.37|34.5|35.07|34.78||34.3|32.77|31.53|31.05|31.33|28.6|30.23|31.91|28.7|34.5|35.98|37.56||28.87|31.64|28.22|28.4|29.06|31.45|32.9|31.5|26.81|29.25|32.81|34.83|40.5|44.06|39.09|38.86|37.12|37.22|36.37|37.5|38.15|35.25|40.12|44.95|44.06|44.72|45.93|44.58|45.56|45.75|44.67|46.22|45.18|40.78|41.86|41.76|40.36||41.25|43.5|45|47.72|48.09|50.15|50.62|50.81|49.59|49.12|48.47|49.31|51.28|47.62|47.15|45.18|47.81|48.65|50.62|52.78|51.56|49.22|49.68|52.78|52.31|52.59|51.37|50.25|49.22|51.56|47.43|50.62|48.84|49.22|48.18|47.72|45.51|46.4|43.12|49.42|50.09|50.18|47.31|44.73|39.95|39.43|37.85|38.66|37.28||37.9|34.22|38.62|41.53|42.63|41|40.72|39.67|39|38.95|37.95|35.17|36.94|38.33|38.71|35.41|40.19|32.74|33.41|30.11|30.87|29.15|28.67|27.96|25.62|25.62|28.2|27.81|28.53|29.82|29.44
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|3.5|3.46|3.575|3.6|3.68|3.605|3.695|3.5|3.82|4.07|4.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|7|7.46|7.5|7.54|7.44|7.36|7.07|7.18|7.15|7.11|6.64|6.38|6.56|6.49|6.23|6.6|6.6|6.09|6.05|6.82|7.29|7.29|7.66|7.8|7.8|8.09|8.17|8.39|8.56|8.75|8.44|8.06|8|8.31|7.81|7.12|7|7.31|8.44|8.56|7.94|7.94|7.5|7.19|6.81|7.19|7.19|8.75|9.31|10.12|9.75|9.94|9.25|9.25|9.69|9.38|9.25|8.68|9.16|8.3|8.95|8.89|8.79|8.36|7.93|7.77|7.39|7.55|7.29|7.18|7.23|6.75|6.7|6.54|6.32|6.11|6.16|6.05|6.32|6.32|6.21|6.38|6.32|6.34|5.85|5.62|5.71|5.58|5.54|5.62|5.36|5.27|5.22|5.09|5.45|5.45|5.49|5.62|5.49|5.58|5.45|5.36|5.58|5.4|5.94|6.29|6.21|5.8|5.89|5.8|6.21|6.16|5.94|5.85|5.49|5.13|5.04|5.09|5.13|4.96|4.96|5|4.87|4.91|5|5|4.82|4.73|4.42|4.46|4.44|4.22|4.15|3.91|4.22|3.93|3.65|3.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09559|41493|/equities/santander-chil|MSCI_EEM|34.99|34.84|32.25|32.84|33.24|32.08|31.8|31.16|30.04|30.95|30.21|29.41|30.49|28.48|27.91|29.32|30.01|28.93|30.56|30.28|29.95|28.42|29.01|30.08|29.05|29.81|30.02|31.48|31.3|32.09|32.12|32.53|33.09|31.64|31.23|31.38|28.52|29.11|29.65|30.6|31.22|29.09|30.09|28.9|28.99|31.25|28.78|29.54|30.02|30.7|31.23|31.44|31.63|32.09|31.31|32.25|32.38|32.07|33.41|34.33|34.7|35.05|34.76|34.74|35.4|35.5|36.23|35.59|35.68|35.31|33.95|33.72|33.89|33.29|32.05|32.44|32.08|31.76|32.34|33.13|33.19|33.08|32.97|34.78|33.55|33.63|33.11|34.12|34.4|34.93|35.84|34.96|34.5|36.87|37.18|37|37.69|37.34|36.4|35.74|36.07|36.97|35.86|35.84|37.45|38.57|38.39|38.23|39.61|39.82|40.54|40.43|39.63|38.6|38.37|37.27|37.76|36.2|36.4|38.36|39.66|38.21|37.3|37.41|36.78|35.88|36.26|32.49|31.94|36.34|38.65|37.37|37.91|38.4|35.24|37.05|37.46|35.34|36.66|38.05|39.66|38.3|36.05|37.75|37.31|41.05|42.1|41.21|42.33|42.6|41.26|40.63|40.53|40.8|40.45|40.37|40.46|40.52|40.68|40.1|41.49|41.9|41.25|38.82|35.72|36.4|38.7|37.65|38.02|38.76|38.94|38.62|40.82|41.04|42.39|42.3|42.3|42.19|42.65|44.1|44.5|44.03|43.65|43.7|43.56|43.83|42.63|43.5|44.9|44.78|47|44.54|42.26|40.76|40.29|41.7|42.84|41.58|39.69|39.93|38.75|35.69|36.02|35.44|33.35|32.98|32.1|31.64|32.31|31.3|33.09|34|34.49|35.55|34.6|34.13|34.22|34.2|33.35|32.38|33.6|32.8|31.43|32.48|32.71|33.09|33.09|30.74|30.7|30.24|29.7|29|28.4|28.05|29.79|29.32|26.96|28.71|28.56|29.05|29.1|29.26|27.42|27.1|26.03|27.72|26.9|28|26.79|25.51|26.07|25.08
09560|103247|/equities/winbond|MSCI_EEM|9.76|9.24|8.37|8.03|7.76|7.81|7.64|7.61|7.97|8.17|8.51|8.1|7.97|7.9|7.28|7.44|7.65|7.98|8.08|7.29|7.3|7.04|7.02|7.2|7.15|6.94|7.01|7.15|7.38|7.75|7.74|8.24|7.88|8.1|7.77|7.43|6.78|6.88|6.88|6.62|6.53|6.95|7.28|7.27|7.95|8.35|8.64|8.27|8.48|9.35|8.61|8.32|8.14|8.08|8.4|8.25|7.48|6.36|5.99|5.6|5.7|5.96|5.44|5.67||5.83|5.76|5.58|5.69|5.17|5.05|4.97|4.94|4.93|4.5|4.3|3.97|3.99|4.21|3.9|3.88|4.1|4.08|4.18|4.33|4.45|4.38|4.45|4.38|4.36|4.65|4.44|4.15|4.17|4.25|4.4|4.65|4.48|4.28|4.2|4.14|4.46|4.33|4.6|4.95|5.18|4.87|4.57|5.08|5|5.45|5.84|6.09|6.23|6.19|6.16|6.16|5.8|5.73||4.22|4.1|4.21|4.2|4.17|3.62|3.51|3.99|3.97|4.33|5.03|5.77|5.83|5.85|5.9|5.82|6.12|6|6.3|6.15|6.08|5.6|5.53|6.33|7.08|7.7|7.82|7.83|8.41|8.45|8.54|8.44|9.02|9.2|8.69|8.92|9.01|8.94|9.03|9.09|9.18|9.53|9.27|9.37|8.7|9.02|10|9.82|10.35|10.05||10.8|10.55|9.72|9.05|8.61|8.95|8.86|9.18|8.27|7.78|7.57|7.65|7.96|8|7.87|8.03|8.19|8.23|8.37|8.18|8.08|7.96|7.9|8.41|8.92|8.2|8.16|8.3|8.28|8.38|8.03|8.43|8.56|8.19|8.31|8.12|7.15|8.5|8.24|9.11|9.15|9.28|9.35|9.02|8.81|8.7|8|7.76|7.24||7.48|6.86|7.9|8.16|9.3|9.2|9.77|8.64|6.7|6.9|6.41|6.25|6.91|7.19|6.79|6.15|6.42|6.33|6.17|6.04|6.52|6.74|6.29|6.1|5.72|6.27|6.8|6.41|6.85|6.4|5.61
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|5.41|5.79|5.56|6.2|6.24|5.94|5.93|5.46|5|5.01|5.14|5.19|5.42|5.48|5.52|5.74|5.6|5.66|5.99|5.99|6.31|6.78|7.03|7.36|7.46|6.91|6.54|6.79|6.15|6.61|6.09|6.02|5.97|6.11|6.15|6.33|5.65|5.58|5.48|5.51|5.45|5.31|5.24|5.14|4.91|5.24|5.25|5.49|5.58|5.91|5.82|5.39|5.28|4.45|4.55|4.26|4.19|4.24|4.69|4.53|6.08|6.49|6.37|6.59|6.73|6.63|6.61|6.38|7.25|7.63|7.14|6.92|6.73|7|6.51|6.31|5.87|5.29|5.2|5.4|5.17|5.28|4.97|4.87|5.09|5.41|5.72|5.23|5.41|5.78|5.84|6.05|5.41|5.67|5.54|5.49|6.37|6.44|6.65|6.83|6.53|6.68|6.5|6.4|6.71|7.53|8.4|8.26|8.07|8.1|7.7|7.71|8.48|8.83|9.13|9.13|8.27|8.13|7.89|8.1|7.83|7.38|6.55|6.48|6.62|6.61|6.99|7.33|6.57|6.94|7.06|7.44|7.88|7.44|7.72|7.57|7.67|7.3|7.59|7.82|8.12|8.15|7.71|8.53|8.88|9.4|9.74|9.12|9.62|9.5|9.14|7.82|8.05|8.44|8.73|9.14|8.99|8.78|8.77|9.51|9.74|9.24|9.16|8.87|9.08|9.65|10.12|9.68|9.94|9.83|10.16|10.02|9.78|10.34|10.56|10.72|9.72|10.5|10.64|11.46|11.74|12.08|12.62|12.46|11.8|12.64|11.72|11.88|13.36|11.8|11.3|10.7|10.46|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09562|48389|/equities/autohome-inc-adr|MSCI_EEM|29.07|34.04|32.16|34.57|33.64|36.37|37.17|41.33|41|48.03|40.76|34.99|34.04|30.58|32.12|31.72|37.13|30.73|32.89|34.54|26.93|28.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09564|943698|/equities/nanya-tech|MSCI_EEM|55.2|49.58|46.48|41.16|39.71|41.16|36.7|35.74|38.74|38.74|46.1|45.52|48.71|53.75|48.42|48.91|49.68|56.65|43.58|37.09|35.35|37.58|38.74|39.32|39.12|40.96|42.13|39.22|40.67|40|43.1|44.74|42.71|44.55|41.64|39.9|34.19|36.22|37.58|34.67|35.93|40.09|47.94|44.94|54.23|56.75|58.11|54.62|54.43|58.59|51.42|56.75|52.3|61.98|57.14|52.1|37.38|37.96|37.19|32.64|31.67|35.64|27.5|27.79||26.24|26.05|25.76|28.47|28.28|25.18|24.21|23.73|20.92|16.66|12.59|12.49|13.07|13.56|12.88|13.56|14.43|15.49|16.17|16.56|16.66|17.43|19.18|19.56|17.92|17.92|18.3|18.11|19.27|19.37|24.4|24.6|24.4|24.99|22.27|24.21|24.21|22.27|22.76|26.34|22.37|24.31|25.18|30.99|29.44|30.12|29.83|31.96|37.28|41.16|37.77|37.77|32.44|27.99||20.53|21.31|23.24|21.98|22.37|17.43|19.56|20.53|27.5|25.86|26.44|28.57|30.22|32.25|38.54|39.03|37.77|38.54|36.99|38.64|44.16|41.64|38.54|43.58|55.01|64.69|64.5|72.63|78.54|77.18|79.99|90.55|107.01|114.28|111.85|120.09|129.29|137.03|140.42|144.78|144.3|151.56|150.59|149.62|138.49|150.11|154.47|153.5|170.93|167.06||178.68|162.7|158.82|160.76|157.37|159.79|159.31|161.73|163.18|157.37|150.11|159.31||175.51|175.51|180.09|192.92|205.25|194.89|192.43|200.81|196.87|196.37|217.59|237.33|217.1|213.64|239.3|237.82|246.7|244.23|262.49|263.48|246.7|258.05|255.58|234.86|268.41|249.66|272.85|291.11|284.2|294.07|304.43|302.46|311.83|285.19|255.58|234.86||250.65|230.91|259.04|285.19|334.53|315.78|322.69|280.75|226.47|244.73|220.55|220.06||237.72|239.6|220.81|205.78|204.37|199.2|193.56|199.67|202.02|188.86|176.18|150.34|||161.5|164.02|166.54|154.78
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|52.85|60.62|63.21|67.15|65.16|68.65|73.6|77.66|81.41|88.27|75.29|67.99|67.14|65.03|63.3|59.79|71.4|64.4|58.02|50.45|49.08|49.9|49.53|50.38|50.28|54.14|47.47|49.75|46.22|54.98|50|49.72|48.22|48.94|45.96|42.89|39.46|38.77|39.37|41.6|41.8|41.39|36.18|33.41|28.92|26.83|27.58|28.48|28.78|28.66|24.71|22.55|23.95|18.3|17.36|16.29|16.37|16.27|16.9|16.91|15.67|17.34|19.22|18.77|15.91|13.99|13.9|13.25|13.36|13.76|13.5|14.02|13.93|13.65|12.18|14.17|11.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09566|27153|/equities/mexichem|MSCI_EEM|49.2|47.083|47.463|47.795|45.707|44.732|44.156|45.288|41.249|41.541|42.117|45.746|46.888|46.332|45.307|49.161|51.268|53.737|52.059|54.224|54.615|56.137|56.303|54.244|51.932|52.966|50.595|53.356|53.024|52.966|53.083|55.668|57.356|58.819|58.907|54.995|51.903|58.029|61.463|63.063|60.878|56.673|52.868|51.649|55.063|52.673|52.049|52.459|54.449|57.327|54.976|55.698|59.639|59.385|59.99|58.576|60.585|62.38|64.634|62.273|62.41|63.142|59.024|63.502|64.078|64.293|69.707|71.463|72.82|70.8|73.873|69.922|70.088|68.966|67.171|65.034|60.546|59.932|60.088|63.395|63.776|63.102|62.878|59.356|59.854|59.463|59.298|59.629|57.483|61.093|59.717|60|63.824|61.961|58.088|57.19|55.883|55.932|52.771|51.844|51.886|48.294|47.311|46.766|48.771|48.684|46.815|48.362|47.457|47.555|48.012|46.027|45.735|45.17|45.647|45.871|46.377|44.703|45.209|43.496|43.155|41.073|40.625|42.737|43.749|43.399|46.066|45.394|43.175|45.336|46.747|44.956|45.248|42.62|39.632|40.002|42.05|41.391|46.818|46.239|47.916|45.93|46.629|45.86|46.958|50.519|48.514|49.003|49.053|47.836|45.052|45.182|45.162|45.182|45.411|44.833|46.06|44.663|43.646|44.125|44.384|44.933|44.763|42.309|40.683|41.88|42.279|42.828|43.217|43.466|44.743|42.828|42.768|44.793|44.733|44.105|43.057|43.147|42.369|43.027|42.838|41.8|39.545|40.383|38.967|37.8|36.902|37.071|35.475|35.156|34.737|33.939|34.388|34.378|34.747|35.515|35.645|35.026|35.844|34.488|34.368|33.051|35.505|35.645|34.947|33.32|34.368|33.51|34.697|34.358|35.166|37.091|37.071|38.009|36.712|34.308|33.62|33.46|30.447|29.719|31.425|30.018|29.639|27.933|28.193|29.12|28.442|24.92|26.157|25.479|24.561|25.309|24.232|23.893|24.102|22.377|21.449|21.678|22.347|21.569|19.643|20.411|20.651|18.705|17.847|17.967|17.329|17.249||17.205|16.842|15.804
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09568|103526|/equities/wistron-corp|MSCI_EEM|21.87|21.96|21.92|22.48|22.4|22.09|21.79|21.79|21.7|21.7|21.96|21.7|21.7|21.79|21.87|21.79|22.22|22.05|21.48|21.87|21.35|21.79|22.88|23.14|21.96|21.87|23.09|23.92|23.97|24.49|23.01|25.05|25.49|26.32|25.97|26.41|23.4|21.96|22.22|21.44|22.96|23.78|22.91|23.65|23.36|25.11|24.57|24.94|24.9|25.56|25.11|25.16|24.94|25.07|25.11|24.82|26.05|28.32|28.4|28.36|28.87|28.7|28.4|28.02||28.57|29.3|29.94|28.79|26.14|25.5|25.71|25.33|26.44|26.87|27.25|24.94|24.13|25.07|24.82|23.79|26.35|26.61|27.51|30.07|30.62|30.41|28.87|28.62|28.32|28.02|28.66|26.65|27.42|28.8|29.41|30.83|29.69|30.3|30.91|30.18|30.55|30.39|33.92|35.77|37.9|35.64|35.01|37.23|36.1|37.27|39.62|39.54|39.54|39.62|38.82|39.29|40.04|37.69||35.18|34.59|34.34|32.12|32.58|31.83|31.91|31.41|27.94|30.57|32|29.74|31.03|30.49|31.08|28.73|29.28|27.31|30.41|30.16|30.11|26.43|29.24|32.63|36.1|38.69|38.25|38.89|41.01|41.49|39.05|40.45|42.28|43.4|42.97|40.63|41.25|41.17|42.32|38.66|37.3|38.78|38.62|41.99|40.22|39.44|46.59|43.47|44.12|41.99||46.83|46.83|48.07|47.49|48.81|48.97|49.14|50.7|48.15|50.78|50.94|49.63|50.53|51.68|46.92|45.77|43.55|45.93|44.62|44.04|43.55|41.82|40.84|41.58|40.63|43.38||44.59|43.03|43.03|39.5|39.27|39.5|38.92|41.15|41.23|41.69|45.88|45.07|49.02|48.06|47.57|46.61|46.69|48.06|48.46|45.72|45.4|44.35||47.09|47.41|49.11|50.07|52.65|52.65|50.07|47.98|46.85|45.64|45.96|49.11|48.22|49.51|46.69|44.75|47.49|47.33|48.38|47.57|49.75|51.77|50.31|49.83|50.23|43.54|48.22||48.01|50.22|47.35
09569|100059|/equities/microport|MSCI_EEM|5.12|5.19|5.51|5.39|5.23|5.39|5.35|5.56|5.93|6|5.54|5.2|5.09|4.92|5|4.99|5.38|5.32|4.91|5.17|5.15|5.2|5.51|5.38|5.25|5.2|5.25|5.3|5.32|5.31|4.85|4.92|4.9|4.83|4.78|5.05|5.15|4.93|4.95|5.15|6.17|6.29|6.06|5.99|6.09|6.55|6.07|5.64|5.79|6.22|6|5.33|5.25|4.91|4.85|4.98|5.27|4.92|5.12|5.97|5.56|4.94|4.83|4.95|5.34|5.27|5.14|5.12|4.79|4.29|4.32|4.25|4.25|4.42|4.59|4.58|4.49|4.32|4.11|4.21|4.02|4.08|4.12|4.01|3.85|3.68|3.57|3.33|3.2|3.19|3.25|3.35|3.25|3.17|3.49|3.42|3.46|3.29|3.1|3.32|3.4|3.4|3.48|3.27|3.38|3.52|3.65|3.64|3.6|3.56|3.64|3.66|4.07|4.13|4.11|4.02|4|4|4.24|3.99|3.93|3.61|3.59|3.83|3.95|3.95|4.01|4.28|3.9|4.22|4.6|4.48|4.42|4.46|4.69|4.35|4.1|3.8|3.86|3.62|3.79|3.83|3.49|3.82|3.81|4.65|4.95|4.97|5.31|5.01|4.85|4.91|4.85|5.33|5.2|5.5|5.7|5.59|5.71|6.04|6.08|6.01|5.62|5.47|5.6|5.49|5.93|5.38|5.59|5.73|6.26|6.13|6.56|7.14|7.39|7.44|7.33|7.09|7.17|7.68|7.22|7.63|8.18|8.15|7.9|8.09|8.05|8.31|8.65|8.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|14.22|14.8|15.24|15.42|15.78|15.7|14.7|15.6|16.2|17.28|17.02|17.28|17.42|17.32|17.44|17.8|19.2|20|19.72|20.1|19.7|20.6|20.95|20.8|20.55|20.2|20.05|20.55|19.38|19.24|19.88|20.1|19.78|20|18.46|17.31|16.68|17.31|18.32|18.14|17.27|17.45|16.78|16.14|15.77|15.81|14.82|15.06|16.18|16.52|17.43|17.49||17.31|16.9|16.53|18.42|17.52|18.22|18.34|18.84|21.19|19|19.17|20.07|20.24|20.77|21.6|22.63|22.75|23.66|22.51|21.68|20.2|19.78|18.96|19.13|19.62|20.69|20.03|18.96|19.04|18.18|17.06|15.35|15.98|14.41|13.64|13.98|13.87|14.01|14.21|13.03|12.79|12.96|12.18|12.6|12.3|13.21|13.52|13.24|14.18|14.26|14.16|15.48|17.77|17.39|20.03|21.1|21.76|22.38|20.86|21.6|23.62|23.78|24.32|25.1|24.73|22.67|22.75|21.52|18.88|19.29|18.96|18.63|17.31|18.71|18.59|17.31|18.47|20.2|22.3|22.05|19.5|20.57|19.37|17.52|17.77|20.77|22.3|24.69|22.22|23.74|24.9|26.87|30.54|31.41|31.08|31.9|29.68|29.59|30.01|31.37|31.9|31.41|30.87|32.93|34.13|35.08|36.6|35.7|36.77|34.54|33.26|32.6|34.79|35.24|31.9|34.13|33.02|37.55|36.85|37.59|37.8|38.25|38.37|39.61|37.96|36.68|33.88|33.63|33.59|33.02|32.93|31.08|30.83|31.16|31.9|32.4|31.74|31.28|29.31|30.5|29.43|29.1|28.73|29.22|29.64|27.99|27.45|27.45|27|28.32|28.69|25.64|28.85|30.09|29.06|31.86|32.36|34.87|35.53|34.66|33.18|29.64|31.12|30.63|29.27|27.7|28.69|25.76|25.97|25.02|27.45|27.78|30.79|26.54|25.39|24.03|23.91|24.81|25.27|25.06|25.23|26.59|27.82|26.21|26.87|25.68|24.65|25.06|23.25|22.01|22.75|23.41|19.5|17.81|18.51|20.11|20.28|17.68|15.02
09571|19394|/equities/eregli-demir-celik|MSCI_EEM|1.345|1.288|1.279|1.292|1.231|1.175|1.188|1.126|1.135|1.109|1.057|1.118|1.157|1.161|1.183|1.223|1.183|1.166|1.092|1.022|1.083|1.157|1.135|1.17|1.17|1.138|1.154|1.15|1.108|1.029|1.033|1.029|1.037|1.012|0.991|0.916|0.924|0.92|0.908|0.874|0.82|0.803|0.82|0.82|0.803|0.832|0.845|0.908|0.895|0.937|0.889|0.893|0.852|0.848|0.844|0.823|0.848|0.825|0.85|0.818|0.807|0.836|0.84|0.789|0.854|0.883|0.905|0.949|0.959|0.927|0.923|0.898|0.883|0.887|0.865|0.818|0.781|0.792|0.792|0.792|0.767|0.774|0.807|0.796|0.803|0.836|0.821|0.792|0.738|0.738|0.734|0.727|0.716|0.72|0.701|0.756|0.745|0.731|0.778|0.76|0.781|0.771|0.72|0.731|0.761|0.805|0.818|0.792|0.816|0.83|0.83|0.922|0.939|0.927|0.965|0.936|0.941|0.913|0.96|0.894|0.825|0.828|0.787|0.776|0.797|0.74|0.821|0.792|0.735|0.797|0.799|0.813|0.913|0.844|0.792|0.747|0.769|0.726|0.776|0.776|0.813|0.78|0.792|0.797|0.847|0.944|0.958|0.986|0.979|0.988|0.932|0.96|0.96|0.951|0.924|0.927|0.944|0.986|1.017|0.977|0.944|0.942|0.924|0.902|0.902|0.82|0.812|0.829|0.871|0.861|0.835|0.841|0.851|0.854|0.884|0.854|0.867|0.824|0.83|0.861|0.861|0.924|0.907|0.931|0.904|0.921|0.946|0.913|0.887|0.817|0.8|0.757|0.753|0.737|0.733|0.723|0.723|0.703|0.693|0.673|0.676|0.673|0.69|0.69|0.68|0.683|0.71|0.693|0.717|0.74|0.784|0.77|0.794|0.787|0.794|0.777|0.737|0.723|0.717|0.707|0.747|0.71|0.723|0.8|0.79|0.767|0.75|0.753|0.707|0.71|0.703|0.697|0.673|0.67|0.717|0.666|0.69|0.799|0.769|0.787|0.733|0.775|0.811|0.739|0.703|0.745|0.673|0.679|0.667|0.582|0.57|0.534
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09573|13896|/equities/alpha-bank|MSCI_EEM|32.5|35.15|34.35|34.75|35.05|36|36.25|36.9|34.95|34.85|36.65|35.1|34.95|35.15|33.5|32.3|35.3|36.85|32.05|32.1|29.55|29.2|30|33|32|31.95|32.3|33.05|33.25|33.1|31.65|29.5|28.75|27.55|28.6|26.15|25.4|25.05|26.5|24.75|23.05|21.75|22.5|19.9|21.25|21.5|19.5|21.25|25.95|33.5|29||24.25|20.5055|21.5754|14.7283|14.5322|10.1636|12.6599|13.498|13.3732|15.4237|17.4743|18.7224|21.3971|23.5368|22.8235|24.4283|21.7537|27.6379|29.2426|26.0331|24.4283|27.4596|28.3511|27.4596|33.7004|26.7463|32.2739|32.6305|40.4761|38.1581|32.9871|36.1967|29.5993|30.3125|28.1728|26.0331|24.0717|25.6765|24.0717|22.8235|21.7537|18.7224|19.4357|20.1489|21.3971|22.4669|22.2886|24.0717|14.0686|13.498|14.1756|13.5871|13.7298|18.5441|19.079|19.079|20.1489|15.0136|17.4386|23.7151|26.3897|27.4596|23.8934|24.4283|32.2739|25.8548|23.5368|20.8621|11.8575|8.3092|8.2914|9.593|8.3805|7.8634|10.5202|11.5366|13.0165|14.6213|19.2574|18.1875|19.2574|20.6838|19.079|20.8621|23.7151|23.1801|30.3125|31.5607|34.9485|33.8787|46.0037|46.182|49.5699|54.5625|64.1912|52.2445|58.1287|65.0827|57.2371|59.1985|56.1673|62.5864|57.0588|60.2684|63.1213|61.8732|70.2537|65.261|73.8199|82.9136|79.704|90.046|93.6121|87.7279|87.3713|87.193|85.4099|77.7426|82.9136|74.8897|73.1066|67.9357|64.0129|67.7574|71.8585|79.1691|80.5956|78.4559|79.5257|81.6654|82.2004|80.4173|84.875|96.8217|91.6507|91.829|79.3474|84.1618|1.758|1.944|2.015|1.854|1.936|1.951|2.086|2.079|1.79|1.772|1.558|1.487|1.498|1.673|1.64|1.605|1.658|1.694|1.715|1.737|2.175|2.14|2.264|2.354|2.518|2.714|2.407|2.66|2.614|2.471|2.397|2.354|2.247|2.514|2.478|2.764|3.138|2.924|2.942|2.871|2.778|3.21|3.103|3.506|3.859||4.313|4.608|4.251|4.202|3.894|3.946|3.728|3.78|3.732|3.894|3.417|3.128|3.222|3.002|3.002|2.758
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|399|406|406|413|369|369|384|366|373|373|379|386|386|379|410|417|423|431|431|431|431|423|431|431|446|446|469|469|469|561|461|469|469|477|477|484|484|484|477|492|484|484|492|484|484|477|484|484|492|492|500|500|492|492|492|492|492|492|492|469|469|476|483|476|476|491|476|533|533|533|533|525|517|525|533|525|509|509|509|501|509|509|492|501|501|484|484|492|484|492|501|492|484|484|501|501|501|501|501|484|492|484|492|492|484|476|476|484|468|452|436|444|452|452|452|460|460|468|476|476|476|476|476|476|476|484|484|476|484|492|534|484|484|476|484|484|484|484|484|484|492|484|484|468|476|476|468|484|484|484|484|484|476|476|484|484|484|492|492|492|476|468|452|468|460|476|460|484|476|492|484|509|534|542|551|534|534|542|526|526|542|561|534|534|542|534|542|542|509|517|500|492|475|475|475|466|449|441|424|411|411|390|424|449|441|441|449|449|458|458|449|449|449|475|449|390|377|386|394||382|373|364|343||359|389|381|389|389|366|366|374|347|377|396|396|419|435|435|419|442|442|473|442|374|370|381|381|374|396|435
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|11.92|12.04|12.22|12.86|14.72|15.16|14.86|15.2|14.08|15.42|15.54|15.02|15.64|15.36|15.1|15.62|15.6|15.24|15.88|15.72|15.54|15.8|16.48|16.24|15.74|15.56|15.8|16.5|16.56|16.66|14.82|14.34|15.44|14.92|14.46|14.18|13.96|13.1|12.68|12.9|13.48|13.86|14|13.68|13.08|12.06|12.1|11.42|12.48|13.36|13.48|13.84|13.86|13.9|13.32|12.7|12.54|11.2|11.44|11.46|10.74|11.28|10.24|10.54|11.68|11.42|10.66|10.44|10.18|9.68|9.36|9|8.69|8.36|8.43|8.38|8.4|7.72|8.12|8.4|7.89|8.08|7.81|7.5|8.18|8.46|9.17|8.67|8.64|8.47|8.3|8.22|7.8|8.11|8.06|8.39|8.38|8.33|8.6|8.73|8.5|9.01|9.14|9.27|9.44|9.95|9.56|8.9|8.87|9|9|8.77|8.95|8.9|9.34|9.63|8.89|9.19|8.73|8.98|8.82|8.6|7.46|7.29|7.85|7.13|7.89|7.59|7.5|7.63|7.79|8.78|8.17|8.26|8.11|7.31|7.14|8.5|9.73|8.69|8.65|8.1|9.99|10.4|10.6|12.52|12.88|12.46|12.58|12.58|10.8|10.8|10.7|10.76|10.56|11.02|11.24|11.18|11.94|12.06|12.44|12.5|13.2|12.34|12.3|13.04|12.14|11.86|13.22|11.9|12.2|12|13.06|13.38|12.22|12.76|13.54|13.32|12.34|12.8|13|14.1|14.54|14.5|14.5|15.2|13.88|14.16|15.48|14.82|14.18|13.1|12.62|11.8|11.46|11.44|11.94|11.66|10.48|9.98|9.7|8.9|9.52|9.63|9.5|10.26|10.22|9.23|10.6|10.38|11.02|11.4|11.52|12.34|13.32|13.32|13.04|11.86|11.96|11.22|11.26|10.12|9.83|9.83|10.3|10.44|11.5|11.44|11.12|11.56|11.54|11.76|9.67|9.65|9.45|9.19|8.1|8.46|8.18|7.5|7.15|6.71|6.87|6.77|6.69|7.03|7.09|7.5|7.12|7.4|7.46|7.4
09576|103249|/equities/synnex|MSCI_EEM|45.67|44.71|44.48|44.81|44.95|44|45.81|46.62|47.81|49.14|49.33|48.95|49.05|50.1|48.95|51.33|50.57|45.33|45.48|42.67|41.48|41.48|42.62|42.33|40.95|41.9|42.48|43.95|45.1|44.29|44.67|44.67|43.43|44.86|46.19|46.95|44.9|45.24|43|38.52|36.05|36.76|37.48|37.52|36.38|37.29|39.43|41.43|40.62|40.05|41.05|42.1|48.1|46.19|46.19|48.48|49.33|51.24|52.19|53.14|55.05|56.76|57.05|57.62||58.19|57.81|55.33|56.76|54.29|52.38|50.95|50.76|52.48|53.9|52.76|51.43|52.86|54.29|52.67|60.67|61.05|60.95|63.52|63.24|63.71|64.29|63.33|63.62|63.62|63.81|63.71|60.48|61.43|65.9|66.57|69.52|69.14|69.24|67.52|64|63.43|64.48|64|67.33|65.71|66.19|64.38|69.14|69.52|69.81|69.14|70.29|70.67|69.71|70.48|68.57|69.24|69.43||72|72.67|70.76|69.62|68.95|66.1|68.76|69.05|64.76|67.71|66.86|69.24|70.86|67.05|68.67|65.71|63.52|62.95|68.57|69.43|69.62|68.38|66.76|68.48|66.19|70.48|69.24|68.1|65.9|66.48|63.81|65.8|68|67|65.7|66.8|69.6|72.2|73.1|72.4|71.8|72.2|70.5|69.9|68.6|66.3|69.3|70.2|71.5|73||76.6|76.2|77.9|77.9|78.7|78.5|79.3|79.6|77.6|75.7|74.1|74.4|74.4|74.9|73|73.7|72.6|71.6|70.9|70.8|68.9|67|67.2|68.7||70.05|66.41|68.05|66.86|65.77|63.41|64.59|62.77|62.95|63.04|63.32|60.31|65.68|63.68|68.5|67.87|69.41|64.32|64.59|62.59|63.13|62.32|62.59|61.5||60.04|58.4|59.86|60.04|64.59|63.23|63.23|62.23|61.41|61.77|59.13|58.31|61.5|58.86|58.68|56.95|61.86|61.68|61.86|60.41|60.5|59.86|57.68|55.68|52.04|52.58||52.68|52.68|52.93|51.36
09577|103416|/equities/chang-hwa-bank|MSCI_EEM|13.97|13.97|13.89|14.25|14.09|14.25|14.25|13.69|13.89|14.09|14.09|14.33|14.33|14.05|14.21|14.56|14.56|14.45|14.49|14.25|14.21|14.21|14.09|14.37|13.85|13.77|13.77|13.93|13.89|13.77|13.61|13.77|13.73|13.46|13.46|13.38|12.82|12.82|12.47|12.32|12.87|12.8|12.8|12.87|12.35|12.24|12.85|12.54|12.81|13.08|13.04|13.43|13.23|13.16|12.93|12.96|13.08|13.39|13.66|13.16|13.58|13.39|13.23|13.35||12.81|12.54|12.08|12.27|12.46|12.31|12.27|12.16|12.31|12.19|12.12|11.77|11.23|11.5|11.54|11.43|11.77|11.89|12.27|12.23|12.46|12.31|11.77|11.89|11.89|11.81|11.97|11.72|11.58|11.54|11.5|11.43|11.29|11|11.29|11|10.89|11.4|11.59|12.04|12.53|12.23|12.08|12.42|12.31|12.72|13.21|13.21|12.99|13.4|13.36|13.4|13.82|13.7||12|12.16|12.19|12.42|12.68|11.97|12.46|12.95|12.27|12.83|13.44|14.38|14.68|13.85|13.82|13.29|13.29|12.83|14.61|15.18|16.65|15.93|16.04|16.46|17.14|17.21|17.35|16.76|16.73|16.83|15.72|15.24|16.76|17.04|17.8|17.84|18.5|18.47|18.36|18.58|17.18|17.95|17.51|16.92|15.75|16.41|16.45|16.04|16.96|16.04||18.14|17.91|18.1|17.73|19.02|17.03|17.36|17.18|16.48|14.94|14.83|15.01|15.68|14.83|14.79|15.09|15.49|15.53|15.35|15.63|14.61|14.69|14.14|14.42|14.65|14.22|13.28|13.04|13.39|12.18|12.14|11.04|10.33|10.17|10.02|9.98|10.21|10.84|10.53|11.12|11.19|11.47|11.55|11.47|11.31|11.43|11.04|11.31|11.12||10.88|10.61|11.35|11.74|12.14|12.18|11.98|11.78|11.59|11.78|11.63|11.43|11.78|12.1|11.51|11.31|11.9|12.22|11.94|11.51|11.35|11.63|11.51|11.19|10.84|10.57|11.16|11.12|11.47|11.31|11.51
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09580|101623|/equities/united-tractor|MSCI_EEM|22300|22200|21750|21600|20925|19950|20750|19900|20225|19400|18975|18600|18300|18200|19300|19700|19300|19000|19550|18750|18700|18450|18900|18250|20250|18800|19350|17500|17650|18200|18700|17200|16900|17300|16650|16300|15800|15150|17050||17000|16400|17100|17000|17300|18200|16700|16900|17500|16300|17300|16500|17200|17400|17750|17900|18750|18700|18200|17300|19200|20250|19500|18900|19350|19250|19550|20000|21000|20650|21400|19700|19000|19050|17000|17050|19400|19600|19800|21200|19900|19600|19900|20550|20700|22350|22000|19350|20050|21400|22200|22450|21300|20850|21750|21550|22750|21350|21700|21800|23500|23000|23900|26950|27150|29300|29750|31150|30600|31350|33000|31700|29400|29800|29800|27550|29600|29100|29250|27850|28500|27800|26800|26350|24900|25300|24750|25300|23850|25400|25450|24650|25200|22800|23050|20600|22000|19750|23500|25300||23600|23500|24100|24300|27300|25700|24800|25500|24500|23500|22900|22850|23000|22550|22250||22786|22353|22209|21344|21296|20622|21680|21055|22497|22545|22161|22209|21680|21824|21103|19661|21296|23651|22882|22209|22113|22834|23170|23170|24660|21728|21776|21344|19998|19709|19709|19709|19421|19805|18844|18219|17834|17979|18267|18844|19373|19132|18556|18027|17450|18652|18075|17642|17450|17017|15767|17642|16296|18748|19084|18700|17834|17882|17979|17113|16584|16200|16488|16392|15575|15335|16200|16633|17738|15767|14902|14662|15239|14710|14614|14037|14998|14950|14421|14421|15287|16104|14902|14614|14277|14085|13989|12883|13075|12498|12402|12498|12450|11008|10431
09581|101899|/equities/weibo-corp|MSCI_EEM|17.86|20.03|19.21|20.24||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.674|1.758|1.74|1.746|1.664|1.69|1.721|1.707|1.684|1.662|1.634|1.614|1.688|1.61|1.573|1.633|1.598|1.485|1.443|1.503|1.552|1.662|1.63|1.67|1.67|1.75|1.75|1.87|1.89|1.95|1.92|1.89|1.89|2.01|1.82|1.72|1.7|1.69|2.05|2.04|2.03|2.1|2.08|1.99|2.03|2|1.76|1.92|2.01|2.15|2.27|2.42|2.18|2.08|2.11|2.14|1.99|1.88|2.01|1.85|1.96|1.84|1.81|1.67|1.62|1.63|1.6|1.61|1.62|1.55|1.62|1.64|1.57|1.59|1.55|1.47|1.43|1.43|1.42|1.43|1.47|1.5|1.49|1.52|1.58|1.58|1.62|1.38|1.55|1.71|1.57|1.34|1.48|1.46|1.45|1.48|1.3|1.23|1.19|1.18|1.13|1.12|1.1|1.25|1.27|1.27|1.27|1.21|1.11|1.12|1.16|1.3|1.16|1.23|1.08|0.977|1.1|0.975|0.993|0.961|0.915|0.945|0.834|0.948|0.95|0.937|0.828|0.918|0.923|0.83|0.747|0.76|0.635|0.643|0.675|0.68|0.702|0.697|0.734|0.745|0.8|0.691|0.728|0.836|0.869|0.816|0.683|0.634|0.683|0.651|0.652|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.655|0.63|0.621|0.627|0.613|0.606|0.653|0.617|0.62|0.611|0.656|0.673|0.691|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09584|950590|/equities/momo.com-inc|MSCI_EEM|180.89|178|177.5|179.5|180.99|184.5|178.3|175|180.5|176|195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09585|103711|/equities/powertech-tech|MSCI_EEM|51.5|51.7|44.7|46|45.3|46.6|44.75|45|43.5|42.45|42.3|42.35|41.5|41.6|41.95|42.55|44.15|46.95|46.9|45.1|43.8|43.55|45.05|45.75|41.3|42.85|43.55|49.3|52.4|54|52.8|55.7|55.3|54.3|53.2|55.3|54.7|53.7|54.3|52.4|56.4|58.9|56.3|58.4|56.9|56.3|55.6|54.5|55.3|54.5|54.3|55|53.9|51.2|51.1|49.6|50.5|49.6|49.5|47.35|48.5|47.15|43.1|43.8||43.45|44.3|45.3|44.95|47.1|47|46.95|45.8|47.8|45.6|43.05|40.85|39.6|41.4|41.85|46|49.05|51.1|54.7|56.3|58.3|57.6|58.5|56.5|55.1|56.1|56.3|52.3|59.3|62.8|61.4|63.7|57.7|56.3|58|55|55.8|55.3|54.7|56.8|55|48.6|50.6|57|56.9|57.5|60|57.3|57.1|56.7|72.4|69.5|75.2|80.8||67.5|66.7|64.1|64.1|68.1|65.6|67.2|70.1|64.2|70|71.8|77.5|72.9|69|68.6|66.8|66|64.8|71.4|65.9|67.7|67.4|61.9|69|71.9||88.45|89.55|89.09|90.64|89.09|90.91|96.82|98.64|95|91.82|92.73|93.64|94.55|88.27|86.45|90.91|86.27|89.73|88.82|94.09|100.91|94.09|98.64|90.27||99.09|95|90.45|87.73|88.18|89.64|89.55|90.55|91.36|88.82|88.82|88.82|88.82|91.82|86.91|85.91|90.27|92.27|88|91.36|89|89|87.27|89.82|87.64|89.82|89.09|88.55|84.55|82.82|83.91|84|86.45|89|87.73|86.27|82.73|98.18|95|102.73|102.27|102.73|103.18|105|103.18|101.82|97.73|100|99.09||94.09|92.27|93.18|103.64|101.82|99.09|98.64|96.36|89.45|87.91|82.45|80.18|82.55|84.82|82.73|82.73|80.45|85.45|85|84.36|85.91|87.09|87.45|86.36|82.27|80.91|80.55||76.19|77.84|73.59
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|33.6|36.45|36.75|41.4|41.4|41.35|42|38.95|40.45|41.85|40.45|40.8|41.6|40.8|42|42.75|43|41.35|43.5|44.4|43.8|40.55|38.9|38.5|36.15|34.9|34.5|35.4|34.55|34.2|34.2|33.5|33.6|32.8|33.3|32.9|32.7|31.4|31.5|30.05|31.15|29.5|31.6|30.8|29.1|28.45|27.8|27.7|27.8|29.3|31.55|31.55|31.85|34|33.75|34.85|34.55|34.1|32.4|31.15|31.2|30.75|30.7|29.8||30|30.15|29.5|30.55|31|31.3|30.5|29.8|31|31.3|30|30.1|29.6|30.15|29.6|29.15|31.75|30.7|29.9|30|29.45|29.95|28.9|28.9|28.3|27.5|27.7|26.55|26.85|25.2|26.1|26.1|25.45|25.3|23.75|24.8|25.05|25.05|24.7|25|26.05|24.9|24.15|24.25|24.75|25.65|26.95|26.25|25.65|25.95|25.65|26|25.25|25.7||26|25.8|25.45|24.85|24.45|23.85|24.05|23.8|21.95|22.8|22.75|23.55|23.05|22.55|22.8|22.35|22.1|20.8|22.75|22|22.35|22.2|22.3|22.3|23.65|25.75|25.7|26.35|26.7|26.7|26.2|26.05|26.85|27.4|26.85|27.2|27.15|26.85|27|27.9|27.5|27.85|27.25|26.6|26.05|25.8|26.5|25.95|27.05|26.5||27.65|27.65|28.1|27.55|26.95|28.95|28.9|28.7|28.65|27.95|28|28.2|29.15|29|28.2|28.7|28.55|27.85|26.75|26.6|26.15|25.85|25.6|25.6|25.35|25.7|24.5||25.29|25.34|24.66|24.71|24.41|23.87|23.92|23.77|23.92|25.59|24.9|26.42|25.78|26.72|25.54|25.29|25.2|25.49|23.73|23.92|23.19||22.94|22.16|23.58|24.36|25.54|25.54|24.9|24.51|24.51|24.51|24.31|22.84|24.02|24.9|23.33|22.21|22.21|21.62|21.76|20.44|20.39|20.98|21.13|21.03|20.2|19.22|22.11||21.66|21.8|20.49
09587|41445|/equities/enersis|MSCI_EEM|180.26|182.46|174.35|179|174.99|171.29|168.42|159.42|158.89|157.12|159.97|155.98|162.11|150.63|146.77|158.4|161.05|158.35|158.73|155.29|156.82|160.29|158.63|165.64|158.96|162.29|164.24|171.51|169.8|167.08|167.97|162.57|163.8|168.5|165.53|164.3|161.46|156.03|160|158.75|158.76|159.04|158.4|152.68|155.91|166.86|152.26|161.12|163.76|169.02|167.96|171.17|176.36|180.35|176.99|180.24|182.46|178.04|182.31|184.37|176.34|177.6|180.9||180.97|180.54|182.93|177.92|180.63|171.63|172.51|171.08|169.71|167.36|162.75|157.75|156.27|155.9|157.52|159.93|159.88|155.95|155.13|156.02|150.75|150.72|152.63|154.64|154.08|157.47|159.91|158.68|162.69|152.42|183.04|186.22|183.19|183.33|176.17|169.54|175.49|175.88|176.19|174.76|185.8|188.06|194.26|189.69|185.94|195.35|192.76|193.05|192.16|190.08|191.33|184.64|182.76|173.87|176.26|169.02|172.04|172.75|176.22|177.69|179.54|174.77|178.57|180.98|169.04|182.29|192.62|185.79|191.81|185.8|177.14|175.55|175.26|167.43|173.12|172.48|179.6|177.26|174.82|181.49|179.36|195.35|205.2|207.22|206.73|210.17|209.11|207.74|198.08|201.52|197.04|196.89|194.61|197.05|191.62|190.61|191.49|192.66|197.26|194.49|177.69|180.59|188.06|181.95|178.14|183.86|189.74|197.51|204.82|203.63|207.29|211.55|214.05|222.26|220.27|223.38|224.57|221.48|227.69|235.18|216.91|218.1|220.36|220.87|223.62|223.58|230.55|225.2|223.41|212.07|210.15|211.86|211.63|210.78|219.79|215.52|220.17|211.1|212.9|215.16|207.23|201.61|196.21|197.28|201.54|196.77|201.94|205.65|206.64|208.38|207.73|202.77|205.5|209.75|214.48|221.17|221.99|220.72|219.87|234.46|228.36|221.08|223.66|224.68|214.2|206.46|201.23|190.71|179.41|185.85|187.31|185.85|183.63|192.66|197.77|196.41|191.66|191.77|195.77|189.74|188.72|191.06|194.94|199.47|193.86|201.24|200.44|197.02
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09589|50190|/equities/rmih|MSCI_EEM|3127|3016|3015|3020|2929|2945|2867|2841|2788|2740|2685|2506|2500|2432|2450|2628|2623|2647|2751|2681|2600|2618|2715|2700|2647|2690|2783|2870|2766|2836|2650|2680|2690|2730|2660|2650|2587|2695|2756|2672|2680|2651|2554|2560|2471|2520|2370|2351|2345|2448|2548|2571|2444|2375|2300|2257|2203|2250|2329|2360|2290|2303|2297|2302|2232|2242|2272|2235|2305|2248|2175|2100|2057|2160|2215|2194|2217|2228|2301|2261|2253|2190|2182|2270|2153|2160|2060|1985|1900|1903|1881|1900|1885|1790|1858|1845|1818|1737|1755|1675|1679|1662|1660|1650|1680|1744|1741|1811|1758|1737|1721|1680|1610|1608|1630|1587|1590|1578|1543|1481|1509|1492|1401|1340|1370|1335|1362|1330|1300|1305|1300|1315|1331|1291|1300|1335|1251|1240|1318|1317|1295|1245|1227|1220|1190|1241|1235|1246|1236|1249|1216|1235|1240|1229|1223|1180|1170|1170|1186|1200|1214|1200|1185|1189|1090|1202||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09590|1054808|/equities/china-literature|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|25.5|26.75|26.75|28|27.75|28|28.25|28.75|30|28.25|27.25|27|26|28.25|28.5|30|29.25|30|30.5|32|30|27.75|27.5|28.5|25.75|27|23.6|24.4|25|25.75|24.9|25|24.8|27.75|24.1|24.4|23.2|24.4|25.5|25|26.75|29.75|27.5|27.75|25.75|25.75|23.7|27|28|29|30|30.75|30.75|30.5|31.25|31|30.25|32|32.75|32|34.5|32|32.5|33.5|33.5|34|36|34.25|34.5|33.5|35|33.75|34|34.25|33.25|32.75|32.75|33.5|36|35.75|35|35.5|34.5|34.75|33.5|32.5|33.5|33|31.75|31.75|32.75|32.75|33.25|32|35|35.5|35|38.5|38|39|37.25|36.75|37.75|38.75|40.25|41.25|40.25|38|37|37.75|37.25|36.5|37.5|36.5|37.25|35.5|36|36.75|36.75|35|35|34.75|34.25|33|32.5|33.5|32.75|33.25|30.75|29.75|30|29.5|30|29|28.25|27|26.75|27.5|29.25|30.25|30.75|30.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.81|1.84|1.82|1.85|1.84|1.81|1.56|1.51|1.75|1.48|1.32|1.38|1.33|1.44|1.51|1.53|1.62|1.56|1.54|1.5|1.59|1.76|1.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|35.1|48.3|37.7|39.4|43.3|45.3|48.6|47|43.8|40.5|50|50|50.5|52.9|48.5|50.7|58.2|62.4|56.6|52.7|51.3|52.6|55.8|60.5|56.5|58|69|68.2|75.3|61.4|56.6|52|56.6|60.8|62.4|61.7|60.6|63.8|68.3|64.5|60.6|61|60.6|61.2|90.3|195||186|392|389|390|655|265|211|228|240|350|150|245|258|273|329|409|471|457|608|619|623|641|716|700|661|651|660|675|690|915|680|899|904|1240|1260|1170|1170|1060|1120|1050|746|678|711|709|664|663|592|660|643|715|753|693|700|444|460|502|502|503|635|609|625|670|520|615|880|850|1100|1020|1060|1320|880|739|802|448|324|323|379|320|303|401|446|510|571|750|707|760|790|730|820|930|940|1190|1270|1420|1730|2220|2240|2420|2710|3150|2700|3160|3470|3040|3170|3010|3420|3060|3220|3330|3300|3800|3420|3810|4410|4350|4850|5040|4680|4580|4680|5260|4350|4840|4200|4060|3790|3600|3750|3850|4560|4430|4180|3980|4050|4350|4130|4450|5100|4780|4920|4280|44.5|46.2|51.8|56.1|51|52.5|53.7|60|59|57.1|50|43|39.2|38.3|42.2|39.4|38.4|41.5|44.8|48|48.1|61|56.3|63|61.1|70|72|64.6|66.7|65|58.6|57|55|55.5|62.5|64.4|75.9|86|78.8|80|76.2|76.7|93.6|86|92|103|109.9|109|120|117.8|112.4|100.9|103.9|94.5|96|96.4|101.8|104.4||93.982|90.062|87.808|80.654
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|4.82|4.65|4.48|4.24|4.36|4.38|4.3|4.22|4.31|4.61|5.1|5.04|5.01|4.99|4.63|4.73|5.01|4.85|5.17|5.14|5.29|5.21|5.65|5.75|5.81|5.75|5.7|5.67|5.65|5.74|5.98|5.9|6.07|6.2|6.15|5.72|6.18|6.11|6.38|6.4|6.44|6.11|6.09|6.26|6.25|5.8|5.75|6.2|6.46|6.17|6.13|5.91|5.68|5.49|5.4|5.37|5.66|5.36|5.53|5.8|5.92|5.93|5.73|5.78|5.77|5.46|5.59|5.75|5.66|5.33|5.28|5.21|5.14|4.87|4.68|4.4|4.26|4.31|4.25|4|4.02|3.93|3.95|4.07|4.07|4.03|4.08|4.07|4.07|4|4.12|4.28|4.12|3.97|3.93|4.07|4.18|4.15|4.16|4.04|3.98|3.8|3.66|3.89|4.04|4.07|4.07|4.1|4.15|4.11|4.04|3.9|3.96|3.83|3.8|3.69|3.73|3.72|3.73|3.78|3.95|4.04|3.93|4.08|4.1|4.18|4.15|4.02|3.92|4.04|4.04|3.88|4|3.85|3.95|3.95|4.05|4.02|4|3.9|4|3.87|3.75|3.76|3.8|4.24|4.4|4.48|4.64|4.4|4.29|4.29|4.25|4.34|4.4|4.21|4.05|3.85|3.89|3.83|3.79|3.78|3.79|3.77|3.71|3.85|3.92|3.85|3.72|3.85|3.79|3.64|3.53|3.45|3.59|3.57|3.63|3.6|3.73|3.67|3.6|3.77|3.91|3.82|3.7|3.61|3.56|3.64|3.59|3.52|3.61|3.47|3.35|3.53|3.49|3.47|3.54|3.55|3.57|3.45|3.43|3.45|3.42|3.55|3.45|3.43|3.43|3.23|3.27|3.23|3.49|3.56|3.64|3.66|3.68|3.67|3.66|3.65|3.58|3.55|3.62|3.59|3.55|3.81|3.64|3.83|3.67|3.79|3.88|3.9|3.72|3.8|3.77|3.76|3.7|3.5|3.55|3.73|3.5|3.53|3.5|3.8|3.82|3.72|3.7|4.05|4.35|4.07|4.31|4.45|4.39|3.91
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|5.77|5.91|5.89|6.22|6.53|5.97|5.84|5.62|5.28|5.22|5.57|5.81|6.02|6.1|5.84|6.1|6.41|6.24|6.36|7.19|7.23|7.58|8.03|8.47|8.63|7.76|7.51|8.05|7.58|8.04|7.46|7.65|7.84|8.21|7.58|7.21|6.9|6.94|6.5|5.96|5.34|5.84|5.62|5.59|5.56|5.56|6.28|6.78|7.75|7.96|8.23|7.87|8.22|7.83|8.44|8.84|9.4|9.68|10.46|10.78|11.28|11.68|11.84|11.82|12.86|12.86|13.28|13.16|13.52|13.86|14|12.78|12.54|12.34|12.14|11.86|11.92|11.26|11.68|12.28|12.06|12.7|12.6|12.14|11.82|11.78|12.06|11.26|11.06|11.68|12.32|13.14|12.36|11.24|11.56|11.66|12.16|11.98|12.1|12.8|11.84|12.8|12.64|13.32|14.64|16.16|16.32|16.78|17.02|17.14|16.84|16.7|17.5|18.04|19.14|19.14|19.46|19.3|18.62|19.1|18.88|17.6|16.22|16.58|16.74|16.2|17.58|18.38|17.4|19.48|20.5|20.7|20.65|18.1|19.62|16.2|17.12|17.74|20.7|21.75|21.4|19.78|23.1|23.4|27.3|29.9|29.8|29.55|30.6|29.6|30.05|28.7|29.8|30.1|30.55|30.3|28.85|27.6|30.3|29.75|29.95|29.2|29.85|25.25|24.9|23.3|24.15|23|23.55|21.8|22.7|22.9|23.6|25.15|24.65|23.75|23.05|21.55|22.2|21.65|21.75|22.3|23.95|24.6|22.3|21.75|22.5|20.65|19.04|17.2|17.1|16.6|16.82|16|16.76|16.4|17.08|16.68|16.82|15.32|15.58|14.68|16.96|17.42|17|17.08|18.34|16.88|19.48|19.4|22.3|18.12|19.08|19.54|18.94|17.52|17.4|17.38|16.7|16.42|15.82|15.94|15.2|15.44|16.74|18.58|18.76|17.16|16.64|16.12|16.62|16.28|14.84|14.96|14.1|13.26|12.34|12.54|11.92|11.78|10.76|11.34|11.98|11.5|11.18|11.44|11.74|12.4|12.12|12.04|11.6|10.38
09596|50004|/equities/picc-group|MSCI_EEM|2.93|2.95|2.99|3.12|3.19|3.18|3.32|3.16|3.07|3.25|3.35|3.45|3.42|3.35|3.37|3.42|3.57|3.57|3.64|3.78|3.74|3.88|3.94|4.06|3.94|3.75|3.6|3.69|3.56|3.7|3.74|3.76|3.7|3.85|3.8|3.82|3.76|3.67|3.74|3.49|3.52|3.54|3.47|3.51|3.42|3.54|3.52|3.68|3.61|3.86|3.9|4.08|4.19|4.11|3.96|3.96|3.93|3.76|4.13|4.29|4.47|4.57|4.65|4.53|4.77|4.59|4.67|4.48|4.69|4.65|4.09|3.85|3.81|3.86|3.72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|82.59|82.97|80.37|81.81|78.05|76|77.36|76.09|74.47|71.63|69.47|72.37|72.62|70.9|73.43|73.24|75.83|79.18|80.37|81.15|78.2|82.84|81.7|82.14|80.94|75.27|75.37|77.82|78.69|79.76|82.35|83.88|86.13|88.53|88.42|84.87|84.59|90.29|92.03|96.06|99.11|98.49|94.08|95.9|98.05|99.27|93.4|98.58|97.96|100.96|99.93|104.35|101.69|102.01|96.56|101.07|98.98|100.13|92.55|90.79|92.96|94.61|95.92|93.63|93.99|93.8|96.59|95.92|96|95.91|96.96|96.05|95.79|95.55|96.9|94.18|96.4|94.42|94.66|95.51|96.09|103.62|98.13|95.39|91.49|91.21|90.34|83.1|82.84|81.23|83.36|83.64|84.33|84.49|84.24|80.62|80.91|77.54|75.65|73.33|72.61|71.5|66.76|65.69|68.44|67.3|66|63.47|60.42|60.28|61.05|60.21|60.19|59.41|59.96|59.97|60.38|61.12|61.52|59.92|60.08|59.07|59.54|59.42|58.85|58.16|59.72|60.93|58.6|61.4|62.39|61.4|63.53|59.49|59.22|56.59|57.89|58.51|60.09|59.18|61.53|58.93|58.44|60.92|63.67|64.31|82.35|83.36|84.55|83.03|73.19|72.6|71.39|77.23|70.37|71.38|70.51|71.46|69.91|71|70.85|72.01|71.61|67.99|67.82|67.85|68.04|65.94|66.5|66.87|67.31|65.02|59.05|61.61|62.56|60|59.96|57.34|57.04|53.49|52.99|53.24|53.26|50.62|51|50.01|50.79|50.69|51.51|51.86|51.41|50.84|50.94|52.1|49.9|47.49|48.5|46.76|46.2|45.67|45.14|44.45|44.5|43.82|44.5|43.55|44.35|44.53|45.52|46.27|46.5|47.66|44.45|43.57|42.62|42.21|42.16|42.31|42.26|41.87|41.1|40.66|41.47|42|41.57|42.04|42.9|43.39|43.45|43.68|42.7|41.73|38.4|36.75|37.3|35.39|33.09|32.68|32.4|33.19|33.33|33.15|33.46|33.42|32.52|32.55|32.21|32.61|32.54|32.65|32|31
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|153.55|148.15|141.19|146.51|140.35|132.27|137.02|132.55|124.89|126.65|128.43|139.34|141.7|136.59|142.51|143.05|146.62|153.65|156.36|158.28|157.22|154.03|152.76|159.84|146.23|150.58|148.1|157.5|157.84|157.8|165.71|166.09|170.14|175.34|174.36|169.31|159.17|175.34|180.74|186.33|186.53|184.01|172.35|181.45|181.25|182.46|170.96|183.3|184.33|186.81|189.27|194.56|193.24|201.73|197.35|218.48|211|205.88|199.99|194.42|198.87|205.16|214.03|207.22|202.43|200.12|201.32|199.68|199.94|196.65|194.32|190.6|189.15|187.93|187.8|186.01|173|169.38|163.59|169.48|166.63|173.59|170.61|172.67|166.53|165.41|165.01|162|160.91|159.38|160.27|152.42|151.52|151.02|164.61|164.86|176.64|174.46|170.38|169.81|166.27|167.19|153.85|150.18|146.42|139.22|138.24|139.89|137.57|137.16|135.92|130.35|127.71|128.17|127.84|130.46|127.63|127.34|128.17|127.19|125.61|130.31|131.3|132.72|134.2|125.54|119.55|117.74|116.2|122.83|125.83|121.78|122.41|124.1|123.35|121.46|122.91|115.43|122.07|116.02|120.92|117.01|115.62|112.24|109.5|113.35|113.37|110.66|108.81|109.37|108.9|104.78|104.89|100.46|99.59|98.99|98.19|92.7|91.72|94.69|95.34|94.99|94.44|94.84|91.2|91.17|91.09|87.94|91.57|93.65|94.73|95.82|95.94|98.96|101.59|102.17|100.1|101.05|97.95|101.08|99.34|98.93|98.84|97.56|98.74|96.61|102.45|98.3|98.34|101.53|103.15|101.08|100.48|97.63|94.05|89.4|89.08|86.66|85.5|86.98|87.03|83.52|83.7|88.41|88.71|88.14|86.17|84.14|84.96|81.7|86.27|84.4|83.24|81.52|82.52|81.08|79.53|82.7|88.07|82.36|80.03|76.53|77.86|80.87|76.04|78.32|82.56|86.09|86.12|79.31|79.3|74.63|73.28|72.08|70.57|72.01|71.26|71.19|70.46|66.97|68.97|64.63|65.81|61.09|60.9|62.17|60.89|60.48|63.43|61.26|58.61|56.76
09599|103253|/equities/acer|MSCI_EEM|18.91|18.81|18.41|18.86|18.61|18.02|17.58|17.53|17.82|17.73|17.77|18.12|17.73|17.58|17.68|17.82|18.71|18.32|17.53|18.27|16.84|16.49|16.15|15.81|16.15|15.51|16.25|18.66|18.91|19.2|19.2|19.84|20.04|19.89|19.74|19.79|19.65|19.01|19.25|19.89|21.66|22.06|21.71|22.9|22.06|21.17|21.27|21.76|23.04|23.83|23.78|24.18|23.73|23.24|23.73|23.34|23.98|25.46|25.65|25.8|26.34|26.64|25.6|25.26||24.72|25.36|23.63|23.98|24.32|25.01|24.82|24.42|25.06|25.06|24.91|23.29|23.54|24.03|23.98|22.26|26.79|27.08|27.28|28.36|29.05|28.36|25.8|26.05|26.19|27.08|26.34|25.85|25.95|26.59|28.46|29.99|30.33|31.81|30.43|29.15|29.59|29.05|29.84|31.51|34.81|33.33|34.81|38.5|38.65|38.55|41.11|42.3|42.64|43.53|42.84|44.22|42.25|41.31||37.27|36.73|37.22|34.56|34.47|32.6|33.83|34.02|32.1|33.68|34.22|34.07|34.86|35.25|34.56|33.24|37.12|34.32|35.2|36.53|34.17|28.41|29.44|32|34.17|39.34|40.92|40.37|44.02|49.09|47.22|47.61|49.93|49.93|55.05|52.68|52.49|52.68|52.78|50.32|54.36|57.21|56.23|71.69|68.34|70.11|73.36|70.7|74.74|72.58||78.09|79.86|83.51|81.54|88.73|91.29|88.82|94.04|93.55|92.57|87.54|87.15|90.6|87.54|81.73|77.5|76.52|78.09|76.32|79.76|77.7|77.6|73.36|81.04|82.52|85.08|84.49||83.23|79.69|74.18|78.7|76.73|77.91|78.21|79.19|73.29|79.49|83.03|84.8|89.03|87.06|87.36|91|92.97|97.88|95.43|93.46|88.54||85.98|83.13|88.24|89.92|101.33|97.1|94.64|93.16|85.49|84.8|80.87|79.42|81.02|82.02|78.32|77.92|83.22|81.62|82.12|79.12|79.32|79.92|78.92|79.82|73.23|68.83|71.03|68.53|69.13||70.72
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|100.5|104|98.5|99|98.5|100|95.75|89.25|89.5|90.75|89|85.75|86.25|84.5|84|83.75|86|87|85|87.75|87|88|89|90|90.75|93.25|88.75|89.5|87.75|91.25|89|88|84.5|87.5|82|78.75|78|84.25|89.75|88.5|82.5|87|78|75|74.5|76.75|74.75|77.75|81.5|83|86.25|86.5|86.5|80.5|84.25|82|82.75|80.25|85.75|85.25|91.5|90.5|87.75|90.75|85.25|76.5|79|76.5|76.75|77|75|74|74|74.25|74|75.25|74|74.5|75.5|75.5|77|77.75|79.5|80.5|82|78.75|80.25|80.25|78|78|76.25|77.5|78.5|74|75.25|79|81.25|70|65.25|60.5|59.75|62.75|63.25|64|61|61.25|61.25|59.25|55|54.75|53.5|54.5|56.75|52.25|48|46.25|46|45|47.25|47.25|48.25|49.5|48|46.5|49|45.75|46.75|47|43.5|44|40|41.75|39.75|38.5|39.25|38.25|38.75|38.5|41|40.25|40.25|36.25|37|35.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|129.42|117.78|115.08|107.41|108.01|108.67|107.63|105.67|106.82|108.7|104.44|107.48|107.65|106.43|108.74|105.27|106.57|104.36|103.93|97.84|97.21|95.61|91.09|92|91.64|91.02|88.58|89.92|84.61|80.25|79.53|76.9|73.44|71.61|73.64|73.6|69.11|71.04|67.75|70.14|68.99|64.95|59.27|59.07|59.75|58.82|59.14|57.01|56.04|57.23|59.95|60.42|64.28|59.81|63.64|53.71|53.51|53.49|54.61|56.47|52.67|47.89|44.9|43.08|41.42|41.79|42.29|43.31|43.88|42.84|39.94|39.32|38.99|38.88|37.08|36.52|37.55|36.44|36.81|38.09|38.5|37.99|36.6|37.75|36.42|35.12|35.46|33.99|35.89|36.34|36.75|36.23|36.85|35.13|34.81|34.11|34.3|32.74|34.17|33.77|30.87|30.96|30.96|30.8|32.89|34.16|34.66|36.42|37.1|34.08|34.39|32.88|34.24|31.51|31.48|30.86|29.02|29.02|29.6|27.5|26.78|27.26|27.72|26.4|26.16|25.99|27.56|27.55|26.62|26.98|28.66|25.99|25.77|24.94|23.72|23.4|24.38|22.95|23.56|22.35|22.89|22.13|22.85|22.75|22.12|24.76|24.03|24.05|24.5|24.76|22.46|23.22|21.93|20.5|20.65|20.6|21.2|22.17|23.05|23.51|23.42|23.63|24.71|24.33|22.76|23.4|23.67|25.08|25.11|27.24|26.64|26.51|26.18|23.49|22.71|23.21|23.11|22.76|23.07|23.67|23.21|23.88|22.72|23.09|24.26|20.35|18.57|18.4|17.96|18.08|18.39|18.25|18.75|17.57|16.97|17.81|17.28|18.92|20|19.61|20.9|19.68|21|20.38|20.61|19.58|19.79|20.26|21.06|21.86|22.66|25.73|26.05|27|27.95|26.7|26.67|24.52|25.69|25.2|27.19|26.85|25.2|25.8|27.4|28.55|27.28|23.07|23.57|23.86|24.52|24.47|23.14|23.31|24.19|24.94|24.27|24.83|25.41|23.94|23.67|21.25|21.69|20.06|19.7|19.49|20.59|20|21.02|19.22|17.55|15.43
09603|19412|/equities/garanti-bankasi|MSCI_EEM|6.65|6.48|5.86|6.28|6.24|6.22|5.96|5.24|5.09|4.9|4.8|4.95|5.07|5.1|4.72|5.06|5.18|5.44|5.22|5.13|5.59|5.71|5.78|6.03|6.03|6.05|5.9|6.14|6.5|6.19|6.2|6.28|6.31|6.92|5.97|5.86|5.57|5.33|5.93|5.95|6.08|5.87|6.28|5.87|6.12|6.66|6.33|7.01|6.96|7.68|8.66|8.74|8.27|8.16|7.57|7.46|7.46|7.06|7.54|7.17|7.4|7.34|6.92|6.4|6.74|6.79|7.09|7.52|7.7|7.26|7.38|7.34|7.07|7.09|6.95|6.62|6.46|6.42|6.6|6.56|6.42|6.53|6.48|6.14|5.85|5.92|6.06|6.14|6.09|5.92|5.9|5.67|5.65|5.59|5.37|5.46|5.45|5.54|5.28|5.03|5.04|4.68|4.46|4.63|4.78|4.83|5.06|5.22|5.28|5.24|5.38|5.16|5.25|4.95|5.15|4.97|5.16|5.01|5.24|5.01|4.8|4.31|4.28|4.49|4.55|4.55|4.75|4.77|4.51|4.74|4.98|4.9|4.84|4.9|5.28|4.97|5.51|5.18|5.3|5.03|4.95|4.72|4.66|4.58|5.1|5.68|5.33|5.56|5.74|5.62|5.59|5.41|5.64|5.45|5.27|5.25|5.48|6.03|6|5.96|5.99|5.88|5.49|5.61|5.64|5.67|5.33|5.37|5.79|5.48|5.67|5.28|5.66|5.97|6.12|5.85|5.96|5.6|6.09|6.39|6.26|6.63|6.56|6.8|6.59|6.85|6.51|6.4|6.06|6.32|6.36|5.72|5.69|5.46|5.43|5.35|5.72|5.84|5.69|5.5|5.43|5.2|5.13|5.35|5.09|4.86|5.13|4.94|5.2|4.79|5.43|5.43|5.5|5.81|5.41|5.29|4.81|4.59|4.74|4.22|4.78|4.41|4.52|4.7|4.66|4.63|4.85|4.7|4.55|4.41|4.33|4.48|3.85|3.96|4.29|4.15|4.07|4.63|4.48|4.63|4.04|4.22|4.15|4.15|3.99|4.21|4.32|3.84|3.95|3.8|3.56|3.2
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|4802.7002|4888|4805.8999|4925.2002|4965.7998|4944.7998|4750.2998|4641.6001|4751.3999|4781.2002|4649.6001|4399.6001|4477.7002|4269.8999|4348|4224.6001|4416.8999|4501.2002|4643.2002|4708.6001|4739.2002|4584.1001|4672|4937.2998|4937.5|4982.8999|4960.2998|5097.7998|4958.3999|4983.2002|5035.5|5010.7998|4858.1001|4836|4845.3999|5052.6001|5050.1001|4945.3999|4792.5|5061.5498|5393.6001|5209.8999|5378.5|5321.6001|5392.1001|5673.6001|5405.6001|5481.8999|5613.8999|5740.3999|5453.7002|5605.7998|5390.1001|5463|5313.7998|5368.2998|5461.7002|5288.2998|5668.3999|5460.1001|5224.7002|5540.2998|5684.6001|5429.6001|5410.2002|5660|5498.7002|5295.6001|5179.2998|5123.5|5011.8999|4931.3999|4980.3999|4936|4719|4796|4844.2998|4822.6001|4832.2998|4935.6001|4863.3999|4811.1001|4739.3999|4793|4789.7002|4747.7002|4757.1001|4670.7002|4374.7002|4563.2998|4663.2002|4502.6001|4577.2998|4670.7002|4640.2002|4514.3999|4678.3999|4641|4615.1001|4678.7002|4711.1001|4597.3999|4404.7002|4294.3999|4627|4705.2002|4711.8999|4706.3999|4564.8999|4842.3999|4716.1001|4777|4670.7002|4657.2002|4738.1001|4733.8999|4840.7998|4523.3999|4494.8999|4241.6001|4252.1001|4097.5|4148.5|4039.1001|4183.1001|4123.7002|4303.5|4366.5|4164.7002|4551.1001|4634.5|4608.2998|4609.6001|4464.7998|4278.2998|4038.3|4148.7998|3842.6001|4167.7998|4157.8999|4357.5|4240|4161|4288|4034.3|4443.1001|4630|4700.8999|4610.2998|4840.6001|4805|4516.2002|5048.5|5281.6001|5188|5035.1001|5079.8999|5067.6001|5024.7002|4928.2002|4639|4659.2998|4900.8999|4777.7998|4535.7002|4410|4333.1001|4509|4619.6001|4828.2998|4717.6001|4878.6001|5128.2002|5194.5|5141|5257.7998|5189.8999|5273.2998|4676.6001|4709.8999|4729.3999|4699.7998|4802.6001|4794.7998|4893.3999|4609.5|4567.3999|4610.2998|4790|4422.6001|4650.2002|4473.2002|4418.1001|4121.7998|4119.3999|4036.8999|4039.2|4077.7|4079.3999|4043.1001|3992.8|3644.1001|3595.3999|3603.3999|3477.6001|3390.2|3329.7|3249.6001|3220.1001|3137.3999|3297|3253.3|3158.2|3103.6001|3121.3|3074.8999|3123.8|3118|3094.8999|2976|2996.2|2960|2900|2968|2901.3999|2969|2997.8|2997.6001|2914.5|2940.8999|2775.7|2575|2486.1001|2552.8|2488.6001|2474.8999|2548.7|2690|2621|2697.3|2440|2400|2339.8|2287.5|2303.3999|2331.5|2285||2293.8401|2230.97|2253.55|2276.04
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|145.748|144.073|144.96|143.285|144.27|144.763|135.007|138.456|136.288|137.963|137.963|129.094|122.1|114.792|115.084|121.126|118.69|114.012|115.961|110.212|109.14|108.847|115.376|117.423|118.884|123.269|121.515|124.244|122.782|121.515|117.91|114.012|123.269|130.091|119.859|116.838|116.838|114.207|117.618|114.012|121.321|124.731|124.439|121.808|114.792|121.808|108.165|107.191|118.884|122.295|119.372|124.634|120.833|121.613|113.038|112.063|110.796|106.996|110.114|101.344|101.247|94.523|91.892|90.625|92.525|86.337|85.801|83.999|83.804|84.778|84.778|81.709|79.419|76.008|79.37|75.034|75.034|74.059|72.792|70.064|69.089|70.161|68.212|69.187|67.823|62.317|60.904|62.658|59.345|58.37|59.686|58.37|58.322|56.957|57.932|60.417|61.391|61.342|59.442|57.006|59.929|60.709|57.591|59.686|66.02|64.509|63.34|65.289|63.243|60.514|61.391|61.342|62.366|56.909|56.032|50.672|49.6|50.818|53.108|52.231|49.308|51.354|49.551|46.774|46.579|46.92|48.626|46.774|50.136|49.21|45.215|44.679|45.8|44.923|43.023|41.999|40.391|36.055|41.561|40.927|40.538|39.709|40.927|41.951|44.435|46.092|46.969|46.482|43.364|39.953|40.976|39.222|41.804|41.707|41.902|38.978|38.54|36.981|36.347|35.909|35.568|38.004|33.132|32.839|33.083|33.619|33.327|31.865|33.278|32.742|33.911|33.668|34.009|35.568|34.057|34.057|35.422|33.668|36.237|38.545|35.746|38.938|38.693|44.732|42.67|44.192|44.192|45.812|40.853|39.085|38.496|38.054|35.845|33.34|34.371|32.162|33.488|32.26|31.916|31.425|28.479|28.479|28.479|27.006|26.024|27.988|24.306|24.551|25.042|22.832|25.042|25.042|25.042|25.533|24.551|24.06|22.587|21.851|20.623|21.36|20.132|17.922|17.186|16.695|16.94|17.922|17.677|15.958|15.713|15.467|15.25|14.5|14.75|15|13|12.25|12.5|12|11.25|11.25|11.25|11.25|11|10.5|10.5|10.5|9.3|9.4|9|8.9|9.2|7.6
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09608|992637|/equities/lg-chem-ltd|MSCI_EEM|152000|151000|151500|148000|149000|144000|149500|143000|144500|151500|152500|146000|138500|133000|134500|139000|137000|141000|149000|150500|155000|154500|147500|142500|146500|144500|142500|135500|138000|147000|142500|137000|145000|145000|141000|146500|132000|133500|144000|133500|136000|132000|121500|120500|119500|115000|104000|117500|116500|123000|121000|113000|99300|95000|95800|91400|91000|86200|89500|90400|89300|92700|95900|93800|97100|93700|96200|94000|98100|100500|104500|102000|106500|101000|99500|98300|97000|96600|98900|100500|92600|103500|97000|99700|99200|99700|100500|94300|90900|97000|102000|102000|95500|94700|94700|89500|94000|88300|86000|88000|84600|87700|87700|85500|87700|94000|91800|99100|109000|111500|116000|113000|116500|119000|125000|124500|128500|129500|127000|119000|119500|110000|107500|107500|111500|109000|108500|119000|111500|113000|120500|127500|128500|118000|115500|109000|109000|111000|118000|122500|127000|119500|111000|125000|135000|160000|155000|163000|167000|168500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09609|13221|/equities/qatar-fuel-co|MSCI_EEM|19.835|20.889|21.568|21.84|22.12|21.152|20.94|21.067|20.387|21.959|22.021|21.498|20.427|18.969|18.754|18.813|18.943|18.884|18.884|18.558|18.819|18.688|18.747|18.786|18.852|18.656|18.63|18.545|18.427||18.407|18.447|18.59|18.623|18.185|17.643|18.486|18.884|18.839|17.97|17.368|17.349|16.911|16.65|16.591|16.467|16.493|16.865|16.924|16.793|16.989|16.878|16.179|15.879|15.964|15.852|16.049|15.866|15.617|15.813|15.473|15.656|15.63|15.27|15.374|14.82|14.815|14.872|14.621|14.951|14.789|14.245|14.323|14.339|14.224|14.428|14.6|14.381|14.736|14.59|14.501|14.663|14.898|14.872|14.961|15.029|15.024|13.748|13.733|13.2|12.583|12.421|12.353|12.3|12.337|12.285|12.164|12.128|12.212|12.363|12.306|12.29|12.389|12.039|12.394|12.442|12.766|12.677|12.651|12.76|12.807|12.729|12.865|12.922|12.504|11.375|11.02|11.007|11.082|10.861|10.748|10.706|10.581|10.246|10.116|10.175|10.242|10.204|10.1|10.192|10.141|10.045|10.213|10.192|10.225|10.204|10.141|10.217|10.125|10.238|10.313|10.246|10.392|10.246|10.493|10.526|10.48|10.664|10.685|10.643|10.702|10.727|10.652|10.589|10.484|10.539|10.555|10.535|10.831|10.53|10.852|10.12|9.054|9.242|9.27|8.866|8.643|9.183|9.308|9.228|8.991|8.922|8.643|8.869|8.96|8.033|7.876|7.806|7.552|7.319|7.109|7.068|7.075|6.97|6.953|6.813|6.831|6.705|6.482|6.43|6.308|6.482|6.078|5.959|5.736|5.681|5.639|5.649|5.677|5.625|5.646|5.635|5.729|5.681|5.688|5.75|5.555|5.75|5.806|5.785|5.82|5.81|5.792|5.789|6.058|5.988|5.861|5.532|5.212|5.148|5.17|5.104|4.99|4.974|5.101|5.034|5.053|5.022|5.022|5.132|5.132|5.12|5.132|5.228|5.196|5.275|5.3|5.262|5.351|5.361|5.342|5.354|5.357|5.3|5.243|5.215|5.228|5.329|5.383|5.405|5.354|5.288
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|8.67|9.7|10.07|9.97|10.25|10.25|10.23|10.3|10.95|11.67|11.09|10.23|10.62|9.95|9.99|9.78|10.81|10.34|10.64|10.17|8.89|9.07|8.34|8.43|7.73|7.22|7.28|7.41|7.41|7.16|7.08|6.56|6.51|6.58|6.49|6.8|7.14|6.75|6.94|6.79|7.04|6.94|6.63|6.34|5.81|5.85|5.54|5.5|5.81|6.28|6.03|6.12|6.41|6.17|5.7|5.81|5.82|5.32|5.57|5.99|5.38|5.34|5.23|4.91|4.85|4.53|4.28|4.27|4.49|4.14|3.96|3.84|3.8|3.96|3.84|3.69|3.95|3.67|3.79|3.89|3.96|3.96|3.97|4.04|4.1|3.81|3.83|3.86|3.8|4.02|3.95|4|4.07|4.05|4.01|4|3.9|3.63|3.57|3.67|3.78|3.5|3.46|3.09|3.37|3.6|3.55|3.69|3.25|3.57|3.65|3.56|3.67|3.71|3.78|3.67|3.53|3.29|3.28|3.32|3.31|3|2.79|2.81|2.88|2.71|2.9|3.06|2.71|2.69|2.38|2.45|2.38|1.88|1.96|1.83|1.84|1.86|2.36|2.6|2.6|2.64|2.41|2.58|2.72|2.98|3.02|3.01|3.17|3.04|3|3.07|3.23|3.38|3.19|3.38|3.49|3.43|3.48|3.71|3.73|3.9|3.75|3.84|3.71|3.87|3.95|3.48|3.68|3.68|3.99|3.82|3.83|3.94|4.04|4.08|4.08|4.07|4.16|4.42|4.15|4.32|4.35|4.36|4.11|4.23|4.33|3.91|3.88|3.57|3.6|3.66|3.5|3.43|3.55|3.62|3.6|3.57|3.47|3.38|3.48|3.3|3.31|3.35|3.06|3.17|3.06|3.13|3.4|3.42|3.89|3.93|3.93|4.18|4.13|4.02|3.95|4.07|4.24|3.82|3.74|3.81|3.84|3.69|4.1|4.45|4.28|4|3.97|3.92|3.8|3.84|3.43|3.43|3.52|3.5|3.57|3.63|3.35|3.18|3.11|3.24|3.17|2.95|2.95|2.97|2.9|3.09|2.9|2.96|2.51|2.47
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|34.07|33.825|33.815|35.365|35.395|35.807|34.09|34.414|30.94|32.903|31.431|32.412|33.128|31.921|33.462|33.54|35.719|36.808|36.023|36.082|36.023|37.093|37.721|38.211|37.789|37.583|37.053|39.605|39.379|38.015|38.201|37.828|38.133|38.182|37.034|37.367|37.151|38.231|40.174|41.057|42.588|40.851|40.38|40.664|42.98|41.086|40.861|40.861|40.135|42.872|40.91|39.968|40.017|41.204|41.204|42.882|41.047|40.174|42.303|39.026|38.584|42.617|40.998|38.005|37.779|35.562|35.081|33.903|33.864|32.618|32.873|31.705|31.597|30.881|31.862|30.753|32.5|30.263|30.479|31.872|31.499|32.441|30.449|30.282|30.174|28.212|29.694|27.712|26.65|27.33|27.13|27.01|27.32|27.25|27.12|26.21|25.76|26.21|25.53|24.26|24.58|24.86|24.97|25.31|25.28|26.39|26.59|27|26.87|27.3||25.617|25.203|24.59|24.923|24.01|24.51|25.277|25.157|24.567|25.163|25.137|25.14|25.087|24.763|24.333|24.673|24.053|23.393|24.053|25.807|24.687|24.693|24.6|24.647|24.277|23.767|23.223|23.537|23.197|24.177|24.907|23.877|23.577|22.883|24.467|24.74|24.96|25.313|25.67|24.89|24.86|24.52|23.323|22.07|22.25|22.563|22.98|23.743|23.593|24.02|24.117|24.797|24.33|23.18|23.29|23.207|23.62|24.28|24.227|24.25|22.647|23.103|24.207|24.743|25.243|25.06|24.903|25.473|25.483|25.683|25.703|25.75|25.85|25.833|25.68|26.22|26.943|26.527|26.457|26.79|25.92|25.807|25.357|26.147|25.757|26.393|26.663|25.44|24.84|24.193|24.753|24.937|24.783|25.13|23.167|23.42|22.373|22.787|22.45|23.803|23.853|23.393|24.667|23.37|22.43|22.36|21.913|22.737|22.583|21.397|20.593|19.16|19.56|19.233|19.23|18.97|19.52|18.237|17.993|18.09|17.98|18.09|18.363|18.36|18.307|17.36|19.37|19.597|18.933|18.523|18.27|19.23|19.927|19.52|19.147|19.207|19.613|20.283|18.323|17.583|17.467
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|1.16|1.15|1.24|1.21|1.17|1.23|1.15|1.29|1.25|1.39|1.39|1.37|1.4|1.45|1.41|1.45|1.47|1.5|1.48|1.48|1.48|1.48|1.56|1.63|1.64|1.53|1.69|1.79|1.81|1.9|1.82|1.87|1.86|1.73|1.71|1.57|1.58|1.64|1.69|1.62|1.63|1.65|1.67|1.56|1.58|1.62|1.95|1.92|1.91|2.08|2.05|2.06|2.09|2.05|2.06|2.28|2.35|2.32|2.41|2.41|2.47|2.5|2.41|2.33|2.42|2.39|2.24|2.26|2.35|2.4|2.41|2.31|2.3|2.33|2.35|2.36|2.37|2.32|2.39|2.47|2.33|2.42|2.29|2.25|2.18|2.19|2.26|2.21|2.14|2.29|2.28|2.25|2.09|1.95|1.95|1.98|2.06|1.99|1.94|1.77|1.79|1.82|1.82|1.85|1.92|2.18|2.2|2.22|2.31|2.36|2.43|2.4|2.46|2.49|2.49|2.34|2.35|2.39|2.19|2.26|2.35|2.32|2.25|2.2|2.3|2.4|2.34|2.23|2|2.16|2.21|2.2|2.07|1.83|1.76|1.71|1.63|1.43|1.8|1.9|1.94|2.1|2.03|2.07|2.08|2.29|2.29|2.3|2.34|2.4|2.16|1.98|1.98|2.11|2.18|2.22|2.56|2.51|2.46|2.58|2.6|2.63|2.27|2.26|2.12|2.23|2.24|2.01|2.26|2.01|2.35|2.59|3.09|3.12|3.29|3.1|3.32|3.41|3.77|3.89|3.79|3.69|3.71|3.91|3.92|3.85|3.58|3.18|3.37|3.24|2.9|3.04|2.72|2.52|2.53|2.48|2.34|2.4|2.37|2.42|2.25|2.13|2.17|2.05|1.99|1.82|1.83|1.8|2.03|1.83|2.17|1.95|1.88|1.98|1.8|1.66|1.71|1.64|1.69|1.65|1.52|1.55|1.48|1.54|1.61|1.78|1.79|1.74|1.59|1.58|1.51|1.63|1.55|1.6|1.76|1.5|1.39|1.44|1.42|1.39|1.18|1.29|1.16|1.15|1.25|1.2|1.2|1.27|1.19|1.13|1.05|0.99
09614|980624|/equities/land-and-houses-be|MSCI_EEM|0.215|0.228|0.219|0.21|0.2|0.205|0.191|0.187|0.194|0.198|0.184|0.182|0.19|0.179|0.171|0.18|0.176|0.162|0.165|0.173|0.177|0.155|0.173|0.188|0.18|0.195|0.191|0.206|0.208|0.222|0.216|0.225|0.207|0.222|0.189|0.184|0.18|0.187|0.218|0.213|0.205|0.208|0.215|0.212|0.222|0.238|0.208|0.215|0.213|0.232|0.274|0.27|0.284|0.256|0.289|0.287|0.254|0.242|0.271|0.265|0.304|0.244|0.24|0.235|0.229|0.246|0.234|0.233|0.236|0.224|0.225|0.191|0.203|0.189|0.2|0.194|0.177|0.183|0.179|0.176|0.176|0.174|0.169|0.179|0.182|0.171|0.179|0.167|0.177|0.182|0.169|0.16|0.167|0.165|0.166|0.166|0.163|0.156|0.152|0.143|0.143|0.144|0.15|0.143|0.147|0.153|0.16|0.161|0.142|0.141|0.133|0.142|0.135|0.141|0.138|0.128|0.129|0.121|0.127|0.127|0.129|0.13|0.127|0.122|0.125|0.122|0.118|0.121|0.112|0.111|0.109|0.108|0.102|0.1|0.12|0.114|0.122|0.127|0.13|0.136|0.131|0.123|0.129|0.121|0.125|0.132|0.126|0.121|0.126|0.105|0.105|0.109|0.106|0.109|0.116|0.119|0.124|0.118|0.118|0.122|0.123|0.121|0.129|0.115|0.099|0.108|0.112|0.104|0.116|0.103|0.107|0.108|0.113|0.121|0.129|0.128|0.129|0.136|0.135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09615|8558|/equities/china-mer-hold|MSCI_EEM|23.35|24.3|25.2|25.5|26.8|25|26.65|25|25.85|28.05|27.55|26.95|27|26.35|26.4|27.45|27.45|26.7|27.65|28.45|27.6|28|27.3|28.8|29|28.45|27.15|27.65|27.45|28|29.65|29.5|29.05|28.4|27.1|26.95|26.2|23.5|24|23.8|24.5|24.35|23.5|23.65|23.15|24.15|22.5|23.9|25|25.8|25|25.2|25|24|24.95|24.85|24.65|23.8|25.45|26.95|26.65|28.05|26.8|27.35|27.7|27.9|27.55|26.85|26.1|26.25|25.95|25|24.95|24.8|23.65|23.5|23.7|23.25|24.25|26.2|25.5|25.5|23.6|23.85|23.9|24|24.3|23.2|22.25|24|24.35|24.1|23.35|23.8|25.3|23.85|24.35|23.45|22.5|22.15|21.6|23.3|22.9|23|23.55|26|24.2|25|25.05|25.15|26|26.2|27.6|26.8|26.6|27.4|28.45|28.2|27.5|26.9|25.4|24.95|23.85|22.55|23.65|22.95|22.6|22.85|21.05|22|22.1|23.65|25.65|21.6|22.6|21.95|21.2|20.1|20.9|22|23.05|23.4|23.05|24.15|24.05|27.7|28.45|27.75|30.25|30.05|28.9|28|30|31.35|33.9|34.45|34.6|34.35|35.75|37.55|36.25|34.35|33.2|33.35|32.25|32.95|34.25|32.8|35.7|32.05|34.9|34|32.5|33.55|31.2|30.7|29.7|28.2|30.25|31.5|29.85|29.1|31.2|30.75|27.15|27.55|28.1|28.4|28.2|28.55|28.5|28.5|27.1|25.95|26.5|26.4|29.25|29.4|28.85|26.5|26.15|25.5|26.05|25.25|23.5|24.2|24.05|23.15|26.35|24.4|27.55|28.5|29.1|29.6|28.85|28.95|29.4|28.75|29.85|27.95|26.1|26.25|25.9|26.05|27.4|28.3|26.4|25.25|25|22.9|22.6|24.75|22.85|24.95|26.55|24.85|25.35|27.2|26.3|25.35|25.35|26.6|27.35|28.45|26.95|26.3|26.1|27.9|27.25|25.6|25.9|24.65
09616|103256|/equities/inventec-corp|MSCI_EEM|26.2|27.8|27.2|29.2|29.2|30.2|29.2|30.05|29.9|30.35|31.95|30.65|28.3|28.65|27.95|29.1|27.95|26|26.5|26.2|25.05|23.7|23.9|24.9|21.4|21.2|23.5|26.35|26.3|26.8|28.6|28.9|27.75|27|26.8|27.6|24.35|22|20.3|20.3|20.35|22|18.25|18.9|17.95|16.7|14.45|14|14.25|14.5|13.55|13.3|12.05|11.8|11.7|11|11.1|11.35|11.35|10.8|11|11.6|11.65|11.75||11.85|11.9|11.45|11.75|11.6|12.05|11.15|10.75|11.15|11.05|10.95|10.15|9.79|10.05|9.99|9.58|11.05|11|11.3|11.6|11.6|10.9|10.1|9.8|9.97|9.96|9.79|9.13|8.85|9.01|9.23|9.86|9.3|9.21|8.82|9.43|9.42|9.28|9.33|10|11.21|10.77|11.69|11.88|11.79|12.51|13.72|13.33|13.19|13.43|12.66|12.66|12.56|12.17||11.35|11.21|11.16|10.72|10.72|10.19|10.34|10.58|9.43|10.43|10.34|10.77|10.53|11.11|10.92|10.97|10.82|10.24|10.39|10.58|10.58|10.48|11.5|11.55|13.04|13.67|13.72|13.43|14.83|14.59|14.4|14.25|14.73|14.98|14.25|14.35|14.59|14.59|14.88|14.83|14.54|14.98|14.49|14.54|14.15|14.59|15.02|14.78|15.31|15.17||16.47|15.89|15.94|16.04|15.94|15.94|15.85|15.89|15.6|15.07|15.22|15.51|15.31|15.56|15.17|15.56|15.36|15.8|15.6|15.75|15.27|15.12|15.31|16.18|16.33|16.57|16.43|16.52||16.84|15.92|16.15|16.29|15.96|15.92|15.92|15.41|16.24|15.92|16.79|16.56|16.84|16.98|16.89|16.7|16.61|16.43|16.43|16.15||16.29|15.69|16.89|17.3|18.54|17.62|17.67|17.44|16.98|17.21|16.84|16.66|16.98|16.98|17.21|16.84|18.36|18.86|18.45|16.84|17.07|17.48|17.48|17.53|16.56|16.7|17.53|16.98|17.48|17.62|
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|8.69|8.44|8.58|8.45|8.35|7.53|7.14|7.16|7.15|7.65|7.53|7.42|7.39|7.01|6.77|7.08|7.08|6.8|6.22|6.02|6.04|6.12|6.07|6.01|5.84|5.86|5.82|5.73|5.66||5.58|5.67|5.56|5.69|5.63|5.46|5.55|5.96|5.6|5.63|5.45|5.41|5.4|5.37|5.4|5.33|5.36|5.43|5.34|5.38|5.32|5.26|5.17|5.17|5.16|5.09|5.14|5.17|5.2|5.21|5.25|5.6|5.63|5.65|5.65|5.52|5.54|5.51|5.31|5.42|5.25|5.24|5.2|5.16|5.23|5.25|5.25|5.27|5.3|5.27|5.21|5.21|5.2|5.23|5.22|5.23|5.25|5.13|5.13|5.07|5.07|4.9|4.91|4.875|4.885|4.885|4.91|4.85|4.87|4.86|4.975|4.95|4.96|4.995|5.07|5.11|5.06|5.09|5.18|5.16|5.08|5.15|5.01|5.05|5.53|5.47|5.39|5.44|5.34|5.3|5.2|5.41|5.47|5.4|5.41|5.43|5.52|5.46|5.39|5.56|5.46|5.46|5.41|5.4|5.34|5.24|5.33|5.45|5.18|5.03|4.95|4.92|4.89|4.765|4.95|4.8|4.925|4.9|4.86|4.645|4.615|4.65|4.6|4.64|4.69|4.71|4.72|4.7|4.72|4.69|4.65|4.71|4.5|4.515|4.6|4.63|4.39|5.44|5.45|5.45|5.15|5.31|5.33|5.37|5.2|4.88|4.94|4.99|4.98|4.7|4.68|4.67|4.67|4.67|4.62|4.6|4.64|4.67|4.69|4.64|4.54|4.54|4.48|4.42|4.41|4.37|4.44|4.43|4.37|4.34|4.37|4.3|4.43|4.41|4.22|4.3|4.2|4.4|4.53|4.52|4.53|4.56|4.55|4.64|4.61|4.61|4.51|4.4|4.89|4.88|4.78|4.66|4.6|4.4|4.4|4.37|4.52|4.57|4.56|4.62|4.5|4.58|4.73|4.52|4.5|4.49|4.54|4.63|4.66|4.78|4.67|4.9|4.57|4.42|4.28|4.14|4.05|4.16|4.1|4.08|4.04|4.17
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|160|167.5|163.5|164|159.5|162.5|156.5|154.5|158.5|159|151.5|148|149|148|149|155|147|141.5|132.5|143.5|152.5|154|155|157|156|167|166.5|161|161|164|161.5|154|154|170|157|141|134.5|141.5|161.5|152.5|159|161.5|165|167|163|172|161|174|174|173.5|185.5|192|187.5|185|185.5|177|177.5|178|180|170|187|178.5|178|178|173|174|181|178|175|175.5|184|181.5|178|175.5|171|162.5|156.5|157.5|160|162|158.5|161|168.5|170.5|168.5|164|161.5|154|150|153.5|154|158.5|157|153|150.5|155.5|152|147|142|143.5|134.5|135.5|139.5|142|144.5|152.5|148|147|143.5|145|143.5|145.5|143.5|132.5|130.5|129|129.5|125.5|123|121|119.5|113|111.5|116.5|115|113.5|112.5|114|102|106|109.5|116||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.348|5.649|5.519|5.291|5.283|5.169|4.958|4.934|4.673|5.023|4.999|5.055|4.885|4.82|4.828|4.925|4.958|4.958|4.877|4.332|4.243|4.007|3.853|3.617|3.462|3.332|3.373|3.406|3.332||3.267|3.219|3.064|2.983|2.796|2.56|2.715|2.999|2.999|3.064|2.902|2.845|2.804|2.755|2.585|2.528|2.682|2.755|2.845|2.674|2.65|2.576|2.284|2.357|2.154|1.918|2.089|1.772|1.634|1.691|1.715|1.788|1.796|1.804|1.829|1.796|1.821|1.715|1.731|1.747|1.674|1.626|1.609|1.593|1.609|1.593|1.601|1.617|1.634|1.642|1.674|1.691|1.65|1.634|1.593|1.609|1.585|1.593|1.585|1.593|1.593|1.552|1.569|1.536|1.561|1.544|1.552|1.504|1.528|1.528|1.52|1.544|1.552|1.536|1.593|1.634|1.617|1.626|1.65|1.674|1.715|1.788|1.804|1.731|1.78|1.804|1.747|1.756|1.707|1.634|1.561|1.536|1.561|1.577|1.569|1.593|1.609|1.626|1.601|1.634|1.601|1.609|1.593|1.593|1.593|1.577|1.609|1.617|1.617|1.626|1.65|1.626|1.626|1.617|1.674|1.626|1.642|1.666|1.674|1.634|1.674|1.707|1.682|1.707|1.674|1.739|1.756|1.772|1.812|1.853|1.772|1.747|1.804|1.796|1.739|1.731|1.642|1.78|1.894|1.853|1.812|1.804|1.756|1.764|1.804|1.772|1.788|1.731|1.812|1.829|1.788|1.821|1.788|1.926|1.983|1.975|1.894|1.878|1.853|1.869|1.756|1.634|1.536|1.52|1.52|1.52|1.609|1.593|1.601|1.609|1.601|1.577|1.65|1.65|1.626|1.691|1.739|1.812|1.812|1.829|1.845|1.837|1.934|1.91|2.191|2.067|1.858|1.889|1.765|1.734|1.773|1.889|1.687|1.595|1.664|1.703|1.804|1.796|1.749|1.85|1.525|1.726|2.098|2.183|2.175|2.129|2.299|2.446|2.547|2.547|2.4|2.446|2.353|2.222|2.044|1.982|1.896|2.02|2.044|1.958|1.927|1.842
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|26620|26720|26300|26560|26800|27000|26400|25200|25560|25480|24100|22400|22140|22480|22000|21820|22520|22680|23500|23300|24780|23300|23300|24300|24660|24980|25000|26500|26480|26620|26680|26880|26880|26700|26600|26220|26380|26540|26700|26600|27140|26900|26100|25000|25640|26400|25800|26320|27300|27500|28160|28300|28320|29940|29800|29560|29380|28060|28800|28000|28500|28320|28700|29300|29960|30220|30680|30660|30500|30060|29960|30000|29300|29480|29160|27720|27980|27740|28300|28000|28260|27500|26820|26600|26400|26560|26900|25820|25800|25900|25500|25460|24960|27500|27620|27680|27800|26980|26700|26520|26020|26760|27160|27220|28200|29240|28500|28500|28200|28080|28100|27880|27100|27840|27980|28000|27960|27600|27220|25900|26100|26460|26980|28374|28812.4004|28772.5|27417.5996|27856|25584.4004|27377.6992|28593.1992|28493.5996|29071.4004|27935.6992|27497.3008|27776.3008|28194.6992|26899.5|29091.3008|28453.6992|28394|27178.5|26600.5996|26899.5|26401.4004|28892.0996|28672.9004|27995.4004|28653|29191|29131.1992|29689.0996|29091.3008|29151.0996|29011.5996|29071.4004|28394|27198.4004|28692.8008|27696.5996|27895.8008|29191|29191|28672.9004|29091.3008|27397.6992|27417.5996|25903.3008|25564.5|26381.5|26600.5996|26919.5|26760.0996|27915.6992|28892.0996|29390.1992|29191|29450|29689.0996|29489.9004|28194.6992|28095.0996|29131.1992|30545.9004|29489.9004|29390.1992|28692.8008|29091.3008|29051.5|27856|28095.0996|27278.0996|28593.1992|27278.0996|25903.3008|25604.4004|25544.5996|26202.0996|26899.5|25126.1992|24408.8008|23512.1992|23791.0996|23651.6992|23332.9004|23312.9004|23412.5996|22236.9004|22655.4004|23193.4004|22934.3008|23213.3008|23233.1992|23014|22197.0996|21898.1992|21699|21818.5|21938.0996|22217|21818.5|21041.4004|21121.0996|22117.4004|22316.5996|21977.9004|22316.5996|23053.9004|23093.6992|23412.5996|22814.8008|22715.1992|21400.0996|20842.1992|20483.5|20124.8008|19427.4004|20144.8008|19327.8008|20085|20065.0996|19128.5996|19387.5996|18152.1992|17534.5|18072.5|17833.4004|17514.5996|16936.6992|16339|15820.9004|15203.2002
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|12453|12385|12350|12396|12542|12362|12059|11700|11489|11428|11347|11612|11510|11985|11981|12201|12211|12634|13300|13331|13580|12272|12421|13000|12955|13125|12600|12861|12800|12665|12510|12575|12200|12303|12375|11757|11525|11395|11500|11300|11680|11314|11300|11268|11550|11999|11600|11425|11450|12107|11722|12000|12015|12030|11735|11499|11350|11200|11367|11530|11595|11345|10899|10860|11570|11790|11789|12195|12014|12680|13194|12800|12450|12600|12200|12475|12375|12053|12877|12450|12155|12300|12210|12158|12800|12923|12455|12465|12390|12133|11832|12033|11880|11739|11700|11500|11650|11364|11400|11385|11401|11020|10990|11020|11180|12025|12100|12222|11995|11950|11575|11372|11574|11642|11650|11639|11388|10993|11100|10802|11200|10876|10923|10859|10700|10657|11200|11000|10395|10300|10326|9800|9870|9700|9590|9560|9629|9350|9574|9536|9399|8958|9050|9019|8970|9200|9411|9413|9158|9290|8778|8870|8951|9050|9149|9200|9199|9589|9750|9650|9643|9698|9750|9430|9000|9332|9599|9366|9365|9191|9403|9249|9230|9590|9780|9779|9745|9377|9788|10000|10040|9950|9850|9774|9525|9240|8845|8910|9095|8696|8700|8536|8337|8060|7900|8195|8434|8550|8500|8302|8140|7950|8013|8180|7825|7770|7777|7280|7650|7400|7662|7723|7700|7671|7510|7600|7682|7690|7403|7300|7202|7050|7260|7100|7000|6869|7150|7109|6960|6960|6831|6560|6800|6715|6700|6379|6900|6840|6780|6515|6352|6431|6501|6408|6215|6251|6010|5855|5905|5982|6000|6080
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|2948.99|2863.71|2796.29|2776.45|2720.9299|2712.99|2705.0601|2657.46|2643.5801|2776.45|2673.3301|2681.26|2659.45|2625.73|2675.3101|2724.8899|2655.48|2667.3799|2611.8501|2643.5801|2623.75|2601.9299|2607.8799|2687.21|2649.53|2774.47|2760.5901|2845.8701|2826.03|2831.98|2875.6101|2994.6001|2917.26|3042.2|2824.05|2786.3701|2853.8|2915.28|3042.2|3048.1499|3048.1499|2984.6899|2945.03|2824.05|2833.97|2915.28|2764.5601|2818.1001|2925.1899|3071.95|3151.28|3153.26|3101.7|3064.02|2966.8401|2974.77|2895.45|2863.71|2962.8701|2768.52|2820.0801|2968.8201|2885.53|2845.8701|2816.1201|2871.6499|2796.29|2796.29|2776.45|2665.3999|2627.72|2508.73|2548.3899|2538.47|2625.73|2564.25|2478.98|2484.9299|2607.8799|2627.72|2635.6499|2647.55|2693.1599|2728.8601|2760.5901|2786.3701|2845.8701|2726.8799|2716.96|2730.8401|2681.26|2701.0901|2734.8101|2675.3101|2693.1599|2677.3|2730.8401|2627.72|2480.96|2340.1499|2409.5701|2399.6499|2328.26|2350.0701|2484.9299|2544.4199|2562.27|2528.5601|2582.1001|2637.6299|2677.3|2578.1399|2711.01|2734.8101|2843.8799|2804.22|2833.97|2711.01|2736.79|2716.96|2843.8799|2732.8201|2631.6799|2520.6201|2508.73|2475.01|2431.3799|2415.52|2356.02|2358|2397.6699|2340.1499|2379.8201|2213.23|2185.47|2131.9199|2179.52|2131.9199|2280.6599|2363.95|2397.6699|2322.3101|2312.3899|2221.1599|2389.73|2379.8201|2369.8999|2350.0701|2356.02|2359.99|2371.8899|2183.48|2280.6599|2338.1699|2457.1599|2397.6699|2397.6699|2328.26|2465.1001|2369.8999|2330.24|2326.27|2336.1899|2006.98|2020.86|2181.5|2241|2203.3201|2280.6599|2348.0901|2399.6499|2457.1599|2492.8601|2490.8799|2504.76|2532.52|2552|2476|2412|2420|2410|2420|2392|2436|2678|2716|2694|2736|2596|2594|2524|2406|2440|2448|2408|2446|2446|2420|2430|2460|2450|2380|2395|2415|2405|2450|2400|2460|2505|2465|2490|2445|2510|2490|2420|2505|2550|2560|2675|2600|2550|2530|2535|2670|2700|2755|2695|2620|2605|2570|2625|2620|2575|2545|2550|2565|2595|2600|2590|2600|2445|2385|2325|2425|2420|2520|2405|2545|2445|2545|2395|2385
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|35.77|34.9|35.33|35.29|34.91|33.48|33.18|31.82|29.1|30.87|31.74|32|32.39|32.89|33.35|33.18|34.88|35.76|35.46|36.03|34.34|34.2|33.89|34.62|33.27|32.71|31.22|32.5|33.62|33.32|33.51|32.52|30.83|30.55|30.87|29.87|28.48|30.01|31.22|30.78|30.97|30.17|29.18|29.92|31.17|28.62|27.76|27.84|28.41|29.32|27.53|31.67|32.51|34.53|35.52|36.29|36.28|34.34|36.03|33.5|34.55|35.93|35.76|36.6|35.83|35|35.15|36.48|36.7|37.24|38.65|39.37|39.5|37.98|36.14|35.85|34.79|33.98|34.5|35.21|35.1|36.7|35.23|36.63|36.02|35.42|35.59|34.67|35.76|36.38|36.77|32.29|33.45|34.02|34.04|32.89|31.64|30.33|29.35|28.73|29.22|28.83|29.12|28.55|28.65|29.33|28.33|28.06|27.74|27.18|26.37|26|25.99|24.98|25.02|27.55|27.36|27.18|27.2|28.05|26.78|26.44|25.59|25.66|25.34|24.63|26.61|25.94|25.48|27.43|27.93|27.58|28.88|26.51|25.68|23.03|23.33|22.01|24.75|25.25|25.3|23.72||24.375|25.46|27.73|28.52|28.15|31.38|30.8|28.3|27.7|29.38|29.715|30.17|30.33|28.505|30|30.695|30.29|29.725|28.79|27.29|26.54|25.91|25.345|26.065|25.305|25.3|25.965|26.52|26.3|26.195|26.745|27.085|27.125|26.89|26.95|26.715|26.835|26.995|26.965|26.715|26.21|26.715|26.89|27.05|27.105|26.225|25.5|25.37|24.505|24.92|24.825|23.93|23.2|23.91|22.345|23.86|23.255|22.69|21.11|22.915|24.045|23.26|21.47|21.775|20.645|21.27|19.815|20.71|21.9|21.75|22.465|21.2|22.05|22.4|22.31|22.6|22.15|23.505|21.515|21.15|20.025|20.625|21.805|20.655|19.065|19.905|19.73|18.925|19.555|18.54|18.695|20.025|18.87|18.69|20.44|19.835|19.62|19.12|18.865|19.945|19.43|18.555|17.95|19.555|20.72|19.205|18.085|18.05|18.595
09625|1174644|/equities/didi-global-adr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09626|50003|/equities/nci-(hk)|MSCI_EEM|22.65|23.05|22.6|23.15|24.25|23.65|23.1|21.9|21.8|23.05|24.55|24.7|23.5|23.2|23.1|24|24.3|24.75|25.2|26.55|26.1|26.95|28.15|27.7|27.4|24.7|21.9|22.8|20.8|22.45|22.5|22.95|22.5|23.7|23.3|22|21.15|20.85|22.25|20.5|20.9|21.7|21.7|22.5|23.05|23.9|23.7|24.1|25.35|26.7|26.95|29|28.95|28.5|28.3|27.15|26.8|25.65|26.45|27.65|27.9|29.85|30.75|30.1|31.85|29.45|31.35|29.55|32.45|31.45|32.55|28.7|28.15|29.1|26.5|24.1|24.2|23.65|25.7|26.9|24.75|25.15|25.5|25.45|24.85|22.5|22.95|22.3|23.25|23.85|23.95|25.15|24.35|25|27.1|29.2|31.15|29.55|28.95|31.85|30.55|29.65|28.15|29.95|33.55|36.5|34.1|34.45|32.45|32.45|31.65|31.7|33|32.95|34.65|35.85|35.05|32.4|31.45|29|28.5|25.1|24|25.7|24.5|26.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09627|103254|/equities/foxconn-tech|MSCI_EEM|69.55|70.49|69.55|70.86|69.09|67.13|66.19|66.01|67.41|66.75|63.58|63.95|62.93|62.83|63.67|64.51|65.35|65.54|64.89|65.63|64.14|64.7|65.45|65.54|60.03|63.67|67.31|68.71|69.37|69.65|70.49|71.51|71.89|71.61|70.67|72.54|71.23|70.69|69.98|68.64|65.71|67.58|65.89|66.6|64.73|64.73|63.31|66.69|70.24|72.02|71.04|71.58|71.84|71.67|68.82|69.89|70.07|72.91|73.98|72.38|71.13|72.2|72.47|74.87||75.13|76.91|74.51|76.73|79.49|79.58|80.82|80.74|83.67|88.92|90.25|87.23|86.25|92.92|88.29|88.92|93.81|100.92|101.36|101.36|106.25|106.7|105.37|101.36|100.03|99.5|98.23|84.68|90.19|94|92.73|94.84|91.03|94|91.46|86.38|86.38|82.48|82.14|82.56|91.03|82.9|80.87|94.42|95.69|103.31|105.85|109.24|109.24|116.01|112.63|109.66|110.93|103.31||85.95|82.82|84.26|81.8|80.87|76.55|74.94|77.74|72.66|84.26|86.8|90.19|90.19|86.8|84.68|84.51|83.83|79.18|87.65|93.15|86.38|75.96|85.95|90.61|99.2|107.26|107.26|95.97|96.38|102.42|95.57|97.75|106.3|114.85|105.89|109.56|111.59|120.15|111.59|109.15|96.93|94.08|92.04|88.38|85.53|92.86|94.9|86.34|91.23|87.97||95.71|96.12|92.86|92.45|95.3|97.75|94.9|85.53|84.31|81.86|81.05|80.4|81.37|77.87|76.81|78.52|79.5|79.5|81.13|82.27|75.1|77.95||81.1|80.03|87.17|77.88|76.45|77.17|81.1|75.74|80.38|78.95|77.94|82.63|85.16|84.8|93.1|90.57|94.54|96.7|93.1|94.18|91.29|84.44|84.8|82.99|83.71|81.91||89.49|87.32|91.29|90.21|93.46|86.6|89.49|86.24|83.35|85.52|80.47|84.11|89.04|88.66|83.73|83.73|84.87|78.43|67.59|67.89|67.89|68.5|67.14|67.06|62.51|60.92|62.89|61.45||62.95|65.27
09628|103627|/equities/zhen-ding|MSCI_EEM|89|89|88.5|88|82.1|80|76.8|73.9|72|73.2|74.4|75.3|74.2|73.8|75.7|76.9|77|77.6|72.8|72.8|73.1|71.2|72|71.3|68.2|68.4|69|67.2|70.3|69.2|70.8|71.9|71|71.6|71.2|75.8|79.4|78.3|75.5|69.6|67.3|67.8|64.29|67.81|63.81|65.14|66.57|68.95|68.67|73.81|70.95|72.57|70.1|69.24|67.14|66.67|67.05|68.67|68|62.95|63.62|62.1|63.62|64.57||66.48|68.1|66.1|63.71|65.71|71.14|68.1|68.95|70.95|80|75.71|74.29|73.33|76.76|75.24|79.24|80.86|83.71|88|87.71|92.38|92.1|92.86|90.48|91.43|91.43|92.06|81.81|82.54|78.91|79.64|83.9|84.9|87.62|81.81|80.27|83.36|82.27|84.35|83.9|88.62|91.16|95.24|98.41|87.07|88.89|82.45|82.54|83.08|88.71|82|80.91|88.89|73.38||63.85|58.05|54.15|47.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09629|32493|/equities/china-minsheng-banking|MSCI_EEM|6.28|6.41|6.5|6.72|7.28|6.53|6.61|6.25|6.02|6.27|6.43|6.6|6.61|6.29|6.38|6.23|6.59|6.74|6.95|7.17|7.14|7.24|7.42|7.79|7.73|7.28|7.15|7.53|7.2|7.71|8.07|7.77|7.88|8.09|7.72|7.25|6.95|6.84|7.49|6.28|6.46|6.44|6.53|6.63|6.3|6.33|6.54|7.26|7.47|7.92|8.03|8.35|8.87|8.53|8.32|7.82|7.59|7.58|8.24|8.65|8.52|9.1|8.95|8.43|9.33|8.93|9.8|9.05|8.73|7.89|7.94|7.3|6.96|7.21|6.84|6.33|6.2|5.92|6.04|6.14|5.97|5.93|5.54|5.22|5.1|5.12|5.36|5.11|5.27|5.83|5.94|6.04|6.02|5.75|5.8|5.53|5.92|5.72|5.78|6.12|5.92|6.03|5.83|5.92|6.34|6.63|6.53|6.28|6.3|6.22|5.86|5.96|6.08|6.08|6.17|6.16|6.28|6.2|6.27|6.11|5.96|5.9|5.57|5.61|5.67|5.4|5.5|5.45|5.03|5.08|5.53|5.53|5.52|4.8|4.54|3.85|3.99|4.41|5.21|5.44|5.38|5.55|5.25|4.93|5.47|5.73|5.95|5.81|6|5.97|6.16|5.99|6.06|5.96|6.14|6.1|6.16|6.19|6.21|6.36|6.34|6.2|6.07|5.88|5.66|5.61|5.91|5.6|5.84|5.29|5.51|5.46|5.51|5.79|5.49|5.54|5.37|5.58|5.78|5.79|5.75|5.88|6.06|6.16|6.01|6.02|6.07|5.92|5.79|5.78|5.79|5.76|5.96|5.83|6.12|6.11|6.26|6.04|6.07|5.89|5.99|5.69||5.56|5.28|5.34|5.49|5.15|5.36|5.38|5.85|5.72|5.62|5.85|5.69|5.55|5.72|5.48|5.56|5.62|5.19|5.31|5.4|5.38|5.67|5.79|6.03|6.06|5.87|5.93|6.19|6.28|6|||||||||||||||||||
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|20.6|20.8|20.1|20.16|20.63|20.62|21.18|20.98|20.15|20.9|20.25|20.44|20.95|19.98|19.7|19.9|19.4|19|19.78|19.89|19.39|19.8|19.31|19.95|20.08|20.4|22.18|22.4|23.5|23.8|22.15|21.25|21.85|21.59|21.88|20.06|20.12|21.42|21.65|21.45|22.14|21.28|21.9|21.25|20.1|18.55|19|19.45|19|18.14|18.15|19.13|17.75|16.51|16.65|16.5|17.45|15.5|17|16.13|18|16.6|17|16.42|15.81|16.66|16.75|17.1|17.9|17|17|16.41|16.46|16.64|15.4|15.15|15.49|14.7|14.45|14.34|14.47|14.3|14.53|14.69|14.7|14.5|14.5|14|13.76|14.7|15.35|15.5|14.5|14.25|14.4|14.22|14.15|14.6|14.25|14.12|14|13.47|13.3|13.53|13.55|13.5|13.91|13.65|13.8|13.36|13.99|14.08|14.1|13.65|14.15|14|14.2|13.95|14.07|12.89|13.15|13.3|12.7|13.5|13.44|13.45|13.8|13.9|12.85|13.3|14.3|14.5|14.8|15.47|15.39|13.83|14.94|13.5|13.9|14.73|14.8|14.8|14.38|13.91|15.21|16.1|16.08|15.95|16.16|16.45|16|15.8|16.37|16.8|17.25|16.85|16.9|16.21|16.23|16.18|16.09|16.28|15.9|15.25|15.5|15.59|15.9|15|14.83|15.06|15.3|15.88|16.2|15.25|16.25|16.5|16.79|17|16.09|15.65|15.1|15.2|14.1|13.7|14|14|14.25|14.41|14.9|14.95|14.66|14.89|14.6|14.4|14.55|14.5|14.71|14.75|14.6|14.28|14.55|14.48|14.4|14.01|14.8|14.98|15.1|14.8|14.4|14.25|14.78|14.61|15|15.1|15.71|15.85|15.57|15.04|14.98|14.4|13.95|14|14.09|15.09|15.15|15.5|14.8|13.6|13.76|13.3|13.4|13.25|13.6|14.28|14|14.05|14.05|14.1|14.2|14.4|14.5|15.2|13.9|15.37|15.8|16.14|16.9|16.6|17|17.53|18.1|17.35
09631|13804|/equities/pge-polska|MSCI_EEM|20.08|21|20.65|20.18|19.6|20|19.2|18.45|18.6|18.63|18.42|18.47|18.5|16.99|16.5|16.6|16.55|15.74|16.16|16.53|17.27|16.89|17.37|18.72|18.39|18.6|17.83|18|18.8|17.66|17.45|16.99|17.05|17.6|17.04|16.04|16.99|15.52|15.62|15.12|15.87|14.99|15.07|14.5|15.41|15.4|16.99|17.7|17.61|18.1|16.5|17.3|16.81|16.65|16.19|16.25|16.9|16.99|16.74|16.6|17.86|17.01|16.62|16.01|17.06|17.2|17.25|18.15|18.98|19.26|19.16|18.21|18.52|18.3|17.75|18.34|17.42|18.2|17.51|17.65|17.76|18.12|17.6|18.28|18.5|18.6|18.59|17.7|18.69|18.5|19.9|20.07|19.02|18.58|19.25|19.61|19.19|19.44|19.19|18.8|19.01|18.5|17.15|18|18.76|18.8|18.55|18.89|18.6|19.1|19.29|19.21|19.79|19.2|19.8|19.7|20.93|20.02|20|20.4|20.58|20.5|21.14|20.7|20.98|19.85|20.12|20.46|20.08|19.78|18.9|19.6|20.16|19.74|19.83|18.9|19.44|17.01|19.6|19|19.43|20|19.2|19.5|21.26|23.21|23.39|23.24|23.13|23.62|24.68|24.89|24.51|24.82|24.69|24.4|23.9|23.6|23.95|23.35|23.2|23.25|22.77|22.7|22.97|23.01|22.7|22.42|22.42|22.89|22.7|22.5|22.73|22.88|22.98|23.19|23.4|23.8|22.45|22.55|22.4|22.49|22.8|21.86|21.9|22|21.77|21.31|23.15|23.49|23.5|23.78|22.97|22.49|22.2|22.04|22.61|22.14|22.3|21.3|21.3|21|21.3|20.8|21.28|20.58|21.48|19.95|21.2|21.3|22.08|22.3|21.99|22.81|23.3|22.8|23.6|23.73|22.8|21.9|22.07|21.8|22.35|23.6|23.59|23.15|23.89|24.5|24.51|25.25||||||||||||||||||||||
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|174|174.8|168.5|176.4|176.8|171|168|166.5|165|166.6|171|160.5|153|152.5|152|164.7|167|165.8|172|173.1|169.7|166|170|177.1|179.4|182|180|177.4|177|176.5|175|174.8|172|164|168.5|164.5|161|162.3|176|164.8|155.9|163|148|146.5|147.2|148|137.8|130|149|135.8|140|139.4|134|129.5|129|125|124|124.4|126|115|122|124.5|126.1|128|110.9|112|109.2|107.1|108|107.5|107.6|102|107|107.1|109.2|104.5|106.5|107.5|105.5|105.7|102|105|100.1|103.4|101|100|101.4|96.5|100|97.3|95.4|101|105.6|104.6|105.8|104|105.1|104.2|104|101.2|108.3|110|109|105.2|108.5|111|108.5|109|114.9|117|117|113|119.5|102.9|103|100|99.9|99|100|96|93.3|89.5|91.9|90.45|91.85|91|89|89.7|91|88.6|93.95|89.25|90.6|87.25|88.9|88.95|84.4|83.5|90|92|85.5|85|86.95|85.6|85.8|86.95|88|89|89|89.9|85|83.05|84.05|88.4|88.5|86.5|92|91.9|94.5|97.6|98.5|95|90.9|84|80.3|81.1|79.85|72|77.9|74.5|72|75.95|80|85|87.5|88.9|88.9|85.9|86.5|84|81.5|90|91|95|88.5|93.25|89.8|91|91.5|89.5|86.8|85.9|83.05|78.6|79.3|82.25|85|77.5|73|77|70.5|70|70|66.5|62.5|64.5|61|59|59.5|57|58.5|58|59|59|59|59.5|58|57|56|57.5|53.5|53|54.5|52.5|55|58.5|59|55|54|54.5|53|52.5|54.5|54|52.5|51|51|52.5|52|52.5|50|50.5|50.5|50|49.5|51.5|50|51.5|51|50.5|50|49
09633|100134|/equities/china-power|MSCI_EEM|2.522|2.588|2.625|2.635|2.578|2.578|2.513|2.55|2.251|2.354|2.41|2.448|2.373|2.382|2.438|2.466|2.429|2.597|2.532|2.56|2.504|2.606|2.663|2.616|2.635|2.7|2.803|2.877|2.821|2.84|2.812|2.737|2.747|2.653|2.709|2.56|2.663|2.728|2.905|2.84|2.971|2.887|2.793|2.635|2.653|2.719|2.691|2.635|2.7|2.803|2.831|3.167|3.12|2.691|2.522|2.392|2.438|2.308|2.336|2.429|2.336|2.41|2.401|2.401|2.578|2.569|2.672|2.364|2.326|2.382|2.373|2.251|2.223|2.233|2.139|1.915|1.962|1.962|1.925|1.98|1.98|1.906|1.878|1.934|1.98|1.887|1.962|1.887|2.07|2.08|2.16|2.1|2.11|2.06|2.11|2|2.02|2.03|2|1.99|1.87|1.58|1.57|1.66|1.68|1.78|1.75|1.71|1.7|1.74|1.7|1.68|1.96|1.94|1.94|1.95|2.08|1.98|2.02|1.99|2.01|2.04|1.87|1.82|1.85|1.76|1.75|1.8|1.63|1.68|1.76|1.62|1.6|1.54|1.59|1.5|1.42|1.51|1.66|1.69|1.66|1.68|1.77|1.9|1.82|1.95|1.94|1.92|1.92|1.97|1.95|1.84|1.85|1.87|1.84|1.75|1.91|1.96|1.79|1.8|1.77|1.66|1.66|1.64|1.56|1.57|1.55|1.51|1.56|1.53|1.6|1.59|1.6|1.6|1.62|1.59|1.55|1.54|1.58|1.63|1.63|1.69|1.77|1.78|1.76|1.81|1.85|1.73|1.72|1.73|1.78|1.69|1.66|1.67|1.73|1.7|1.75|1.71|1.68|1.65|1.7|1.68|1.69|1.69|1.57|1.61|1.69|1.7|1.77|1.72|1.79|1.85|1.88|1.89|1.85|1.84|1.92|1.91|1.91|1.89|1.9|1.95|1.92|1.93|1.95|2.03|2.05|1.95|1.96|1.97|2.01|2.09|2.05|2.22|2.24|2.25|2.18|2.3|2.19|2.24|2.15|2.22|2.26|2.26|2.26|2.2|2.25|2.47|2.62|2.78|2.6|2.57
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|9460|9040|8970|9080|9000|9010|8780|8300|8080|7830|7600|7420|7700|7870|7420|8280|8340|8890|8980|8920|8810|9000|8700|8620|8630|8860|8870|9480|9350|9580|9380|9310|9700|9620|9650|9320|9240|9030|9080|8900|8700|8500|8200|7850|7410|7570|7400|7600|7960|7940|8370|8150|8200|8600|8620|8900|8830|8850|9000|8950|9480|9070|9740|10060|10080|9990|10200|9900|9690|9590|9670|9600|9750|9790|9680|9500|8500|8650|9300|9230|9930|9470|9200|9240|9520|9880|10000|10780|10960|11120|11320|11060|11280|11840|11780|11500|11500|11600|11200|10840|10900|11060|11240|11600|11800|11900|11180|11200|11020|11180|11300|11260|11000|11200|11420|11200|11280|11100|11300|10700|10980|11080|11440|11200|11680|11100|11060|11100|10360|11600|11800|11880|11800|11700|11860|11700|11600|11940|12240|11960|12200|11860|11800|11800|11600|12240|12380|12000|12540|12860|12760|12740|12960|12860|12840|12460|12280|12140|12540|12520|12240|12260|12640|12860|13000|12220|12880|12300|12160|12640|12880|13600|13460|13800|13960|14100|14300|14000|13960|13840|13160|13400|13500|14300|14600|14760|14320|14180|14020|13700|13600|13360|13100|12900|12660|12540|12740|13080|13060|12760|12720|12600|12940|12900|12700|12600|12800|12120|12840|12500|12980|13120|12940|12920|12800|12600|12600|12600|12700|12880|12740|12540|12280|12680|12500|12880|12700|12980|13100|12900|12920|12140|11860|11460|11640|11340|11620|12140|12380|12980|12300|11960|11900|11580|11160|11400|11300|10600|10460|10400|10000|9250
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09636|49992|/equities/china-taiping|MSCI_EEM|11.21|11.85|11.8|12.54|13.07|12.82|13.07|11.59|11.34|12.6|12.33|13.41|13.47|12.88|12.9|13.41|13.68|13.2|14.4|15.27|14.97|15.24|15.35|14.17|14.34|14.1|12.56|12.33|10.79|10.77|10.81|11.08|10.75|11.32|11.27|10.41|10.09|10.81|11.46|10.3|10.37|10.75|10.9|10.39|10.58|11.4|11.23|12.16|12.37|13.11|11.74|11.93|12.33|12.25|12.52|12.01|12.03|11.27|12.6|12.71|13.32|14.8|14.65|14.72|15.63|15.27|15.46|14.72|15.37|14.8|15.2|14.55|14.06|13.36|12.35|12.23|12.42|12.22|12.31|13.28|12.46|12.39|12.75|11.74|11.57|10.73|10.87|10.33|9.82|9.97|10.11|11.38|11|10.26|11.53|11.4|11.91|11.91|12.01|12.33|11.66|12.33|12.52|13.37|13.51|15.35|15.16|15.44|14.74|14.4|14.42|14.19|15.24|15.39|16.91|17.15|16.55|15.08|14.17|13.72|13.07|12.61|13.11|13.68|14.08|14.29|15.01|15.01|13.73|14.51|15.71|17.52|16.22|15.96|16.15|14.63|14.25|13.37|15.12|16.3|16.2|16.6|15.82|14.59|16.24|17.04|18.29|17.63|18.47|16.7|16.55|17.95|16.79|17.67|17.76|19.66|20.09|20.71|20.28|20.61|21.18|21.8|21.66|21.47|19.99|20.85|20.9|19.95|21.89|21.32|20.9|20.61|20.37|22.32|23.37|22.7|23.18|23.13|24.41|26.12|25.22|26.88|27.4|27.26|27.07|28.35|27.21|25.41|24.74|24.08|25.46|24.79|24.41|22.46|22.8|24.74|25.55|24.89|25.08|24.27|25.55|23.84|24.98|25.17|24.79|23.89|23.89|22.7|24.22|23.27|24.74|25.79|26.6|27.26|25.03|27.31|28.45|26.64|24.79|22.89|22.75|22.8|21.94|23.32|22.94|24.41|24.74|23.84|23.22|22.89|26.95|28.05|28|27.35|27.15|27.7|27.7|29.5|24.3|24.65|21.1|22.4|21.95|22.3|22.25|21|22.6|21.4|20.55|23.4|20.75|18.88
09637|1056073|/equities/wiwynn|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|10.24|10.5|10.92|10.9|11.22|10.92|10.72|10.32|10.12|10.22|10.58|10.3|11.14|11.3|11.46|11.74|11.78|11.26|11.96|12.12|12.44|12.64|12.34|12.32|12.44|11.72|11.28|11.42|10.92|11.42|11|11.7|11.84|11.22|11.24|11.22|10.74|11.1|10.98|10.96|10.74|10.84|9.82|9.65|9.97|10.36|10.58|11.26|11.44|12.24|11.96|12.66|12.9|11.92|11.68|11.2|11.32|10.86|10.9|10.48|10.6|11.04|11.56|11.48|12.38|11.92|12.48|12.22|12.3|12.88|12.04|11.98|12.04|12.28|11.72|10.9|10.56|9.71|9.63|10.1|9.75|10.8|9.59|8.93|9.05|9.32|10.34|9.97|10.04|10.6|10.9|11.34|10.88|10.1|10.72|10.42|11.48|11.9|12.74|13.16|13.14|13.62|12.48|12.58|13.34|14.12|15.18|14.78|14.66|14|14.02|13.36|14.34|14.34|14.48|14.88|15.28|15.04|14.32|14.8|14.68|14.28|13.26|13.32|14.1|12.4|12.36|12.14|11.06|11.98|12.52|12.86|13.04|11.5|12.08|11.34|10.72|11.44|12.52|12.42|12.6|11.4|12.56|12.72|13.58|15.42|15.98|15.04|15.46|14.7|14.76|13.16|13.9|13.24|13.58|13.62|12.86|12.3|12.12|12.82|13.34|13.02|12.78|12.4|12.6|13.5|14.56|13.72|14.78|13.36|13.88|13.68|13.18|14.4|14.16|13.4|13.08|14.52|14.54|15.64|15.52|16.56|16.76|17.96|16.8|17.72|17.16|15.6|15.88|14.3|13.86|13.36|13.16|11.38|11.24|10.28|10.8|10.84|10.06|9.69|9.92|8.9|9.93|9.13|8.11|8.93|9.09|8.65|9.99|10|11.3|11.14|12.26|13.7|13.36|12.76|13.34|11.58|11.76|11.26|10.62|11.08|10.12|10.18|10.3|10.48|11.9|11.18|11.2|10.62|10.76|11.96|10.98|12.2|11.72|10.88|9.41|9.94|9.55|8.88|7.92|8.11|8.41|8.36|8.2|7.91|8.49|8.54|7.59|8.26|8.24|8.12
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|30750|29200|29025|30800|30525|29400|29250|28125|30875|28125|28575|28400|28375|28225|28550|28075|27650|25900|26500|26600|26000|25950|25500|26600|27450|29000|30150|29800|32050|30800|30750|30700|30950|32000|30700|31900|31200|29000|30700||31450|32950|34600|31000|29300|30750|27250|28850|28900|30500|32300|31250|27500|25900|22750|22650|22800|22950|22800|22100|22300|23000|22750|22950|23000|22000|21950|22250|22450|21300|21750|20850|20800|22200|26250|26350|26450|26150|26000|26350|25450|26000|26100|26050|26050|26650|27800|28000|27100|25550|25550|24800|24450|24100|23000|23900|24200|22900|23050|22450|22900|20550|21050|21250|21600|21250|19300|19100|19000|19500|20000|19400|19650|19550|19250|18200|19650|19300|19900|20500|20450|19950|19200|18800|18750|17300|17550|17600|17850|16150|15950|15850|15700|15950|15700|15900|16500|15350|16850|17550||16900|16550|16400|16250|15600|15050|15000|15000|14950|15200|14800|14700|14950|14850|15000|14900|14950|15300|15350|14950|15100|15450|16000|15600|16800|16700|15500|15500|14600|15750|14900|14250|16050|15950|16500|16000|15200|16450|16200|16550|17450|16300|16250|17450|17350|18050|17050|17100|17000|16500|16400|16250|16550|17000|16450|16600|16950|16350|16450|17100|17000|18450|16800|16100|16250|15150|14150|15500|14900|13850|13050|12600|12250|12150|12300|12200|12100|11400|11500|11300|11400|11200|11300|11550|11000|11150|11050|11150|11000|11000|11800|10950|11250|10450|10050|10100|10500|10950|11000|10900|10700|10750|10450|10400|10200|10800|10800|10950|11600|10850|10850
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|84.4|84.8|86.2|89.2|88.5|89.4|84.5|77.2|76.6|79.1|78.9|78.5|77.2|77.5|76.5|77.8|78.5|77.4|76.9|76.6|74.6|74.7|75.6|77.6|74.4|73.5|74|77.8|78.9|79.6|79.4|78.3|78.2|77.4|76.8|78.4|77|74.8|81.7|84|86.2|83.39|84.09|84.09|81.91|82.26|79.74|79.48|78.7|78|79.91|81.22|86.78|86.96|83.57|86.78|84.87|80.7|76.52|72.43|70.35|72.09|70.52|69.13||68|67.48|64.35|64.17|65.91|65.65|65.57|64.78|66.52|66.61|64.43|62.09|60.87|63.65|63.91|62.7|63.91|66.09|67.74|66.96|65.04|65.39|62.87|63.3|63.48|64|64.52|63.91|60.49|60.49|58.81|58.43|57.21|56.6|55.61|54.54|54.69|54.54|55.38|54.92|56.45|54.46|54|53.01|52.25|54.08|55.23|54.46|54.08|55.53|52.1|50.95|51.64|51.95||51.79|52.1|50.57|49.96|50.88|48.82|49.66|51.11|48.51|49.2|50.88|52.02|54.92|51.41|52.02|49.96|48.89|47.67|53.85|53.39|52.56|48.36|48.51|49.43||54.98|56.57|57.21|54.41|53.08|50.92|50.85|50.22|51.87|50.15|50.22|50.6|49.39|45.96|44.69|43.29|44.75|43.92|43.16|43.22|41.89|39.16|37.95|39.28|38.71||40.87|40.87|42.08|41.44|41.32|41.95|42.59|42.27|42.08|41.38|42.33|42.78|43.1|43.35|45.19|46.91|44.24|43.73|43.54|44.81|42.59|43.22|43.03|42.91|43.54||41.65|38.44|35.65|34.88|33.21|33.97|33.66|32.75|33.87|33.97|33.97|34.99|33.51|34.43|34.73|35.34|34.53|34.38|33.92|34.38|33.26|33.05|31.53||31.27|30.16|31.27|32.6|35.9|35.55|37.38|36.26|36.51|36.66|36.72|36.97|37.48|36.36|36.51|34.63|36.87|33.71|34.12|33.46|33.71|35.14|35.19|34.88|31.32|27.97|29.7||29.26|28.99|28.8
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09642|943515|/equities/fosun-pharma|MSCI_EEM|25.55|27.5|26.3|25.9|25.9|26.55|26.7|28.75|28.4|28.95|27.65|27.5|25.25|23.9|23.85|22.55|24.05|23.8|23|23.1|20.65|19.88|19.98|19.86|19.42|20|16.98|17.96|17.68|16.76|14.88|13.36|13.76|13.26|12.46|12.46|12.64|12.92|12.9|13.46|13.94|14.5|13.24|12.54|12.44|12.64|13.02|13.32|14.36|13.68|13.94|15.04|14.9|14.2|13.72|14.3|13.82|14.4|14|12.94|12.7|12.68|12|12.38|11.84|11.6|11.74|11.96|12.14|11.5|11.64|11.7|11.4|11.54|11.46|11.12|11.04|11.1|11|11.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|220500|219500|204500|208500|205000|204000|215000|209000|212000|210000|216500|209500|198000|206000|216500|212500|223500|222000|226500|227500|234500|223500|226500|226000|214500|224500|223500|233500|236500|234000|228000|232000|215500|213000|221000|215500|221500|208000|215000|212500|225500|220500|221500|219500|216500|210000|212000|210500|206500|209500|220500|211000|215000|211500|191000|187500|172000|186500|180500|176500|183500|183500|178500|173500|170000|179500|170000|170500|164000|154000|153500|152500|161000|156000|154500|150500|152000|151000|149000|156500|158500|155500|148000|146000|147000|147000|150000|150000|145500|148500|151000|145500|145000|141000|131000|136000|127000|125000|120500|120500|122500|124000|123500|128500|135000|133500|137000|135000|140500|139500|139500|142000|136500|138000|146000|140500|139000|136000|137500|143000|136500|137500|137500|141500|153500|149000|150500|150000|153500|147000|149500|146500|152500|160000|158000|157500|149500|147500|159500|148000|151000|144500|151500|134000|141000|147000|143500|144000|149500|161000|160000|154000|152500|159500|161000|167500|162000|169000|162500|158500|158000|160500|165500|160500|158000|160500|164500|165000|157000|162500|164000|166500|167000|166500|171000|173500|179000|176500|174500|172000|171500|171500|173000|173000|170500|175000|176000|177500|173000|165000|166000|164000|165500|162000|165000|165000|168500|166500|165000|160000|164000|161000|162500|163000|168500|167500|159500|165000|168000|168500|172000|172000|174500|176500|173000|178500|174500|179500|170500|172500|175500|174000|173000|183000|181000|181000|169500|169500|178500|176500|176000|173000|170500|175500|178500|180500|181500|181500|188000|180500|185000|171000|174500|172000|173500|175000|174000|174000|178500|185500|183000|177000
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|9|9.4|9.52|9.07|8.9|8.77|8.49|9.26|9|9.05|9.97|10.16|9.64|8.82|8.9|8.75|8.58|8.72|9.03|8.08|7.86|7.87|7.14|7.19|7.11|6.74|6.66|6.99|6.83|7.04|7.31|7.03|6.66|6.33|5.77|6.43|6.49|6.31|6.32|7.13|6.87|7|6.49|6.76|6.49|6.92|7.32|7.44|7.02|7.8|7.11|7.39|7.21|7.8|7.86|7.76|7.73|7.79|7.88|7.82|7.3|7.16|7.21|6.92|7.2|7.06|7.09|6.68|6.43|6.16|5.94|6.03|5.56|5.69|5.62|5.28|5.28|4.96|4.8|4.72|4.34|4.46|4.5|4.02|4.05|3.95|4|4.01|4.09|4.13|4.1|4.02|3.8|3.75|3.8|3.82|3.51|3.34|3.28|3.23|3.23|3.38|3.5|3.35|3.4|3.53||3.66|3.37|3.66|3.77|3.85|4.03|4.03|3.86|3.88|3.79|3.89|3.47|3.43|3.44|3.42|3.33|3.45|3.47|3.43|3.6|3.73|3.53|3.55|3.55|3.64|3.74|3.4|3.53|3.33|3.45|3.58|3.79|3.81|3.87|3.86|3.84|3.77|3.85|4.01|4.03|4.17|4.19|4.24|4.27|4.36|4.09|4.69|4.24|4.27|4.43|4.4|4.4|4.55|4.51|4.71|4.35|3.94|3.7|3.61|3.63|3.68|3.93|3.85|3.94|3.77|3.99|4.02|3.91|3.99|3.38|3.2|3.08|3.02|3.01|2.71|2.67|2.69|2.64|2.62|2.53|2.7|2.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09645|50026|/equities/haitong-sec|MSCI_EEM|10.74|11.06|11.04|11.36|12.08|10.86|10.18|9.97|9.76|10.32|10.36|10.5|11.4|11.22|11.4|11.94|11.8|12.04|13.04|13.48|13.28|13.48|13.8|13.42|12.94|11.7|11|11.82|11.48|11.96|12.18|12.2|12.02|12.32|12.5|11.56|11.24|10.66|11.4|10.1|10.48|10.04|9.55|9.43|9.14|9.4|9.78|10.58|11.2|11.72|10.9|10.8|11.26|11.24|11|10.78|10.64|10.48|10.66|11.34|11.5|12.64|13.12|12.2|13.32|13.22|13.8|12.48|13.1|12.64|12.96|13.02|12.12|11.38|10.64|10.1|10.4|10.08|10.6|10.56|9.9|10.38|10.52|10.36|9.66|8.84|9.29|9.04|8.51|9.32|9.5|9.94|9.66|9.53|10.18|10.5|10.88|10.78|10.92|11.26|10.44|10.74|10.22|10|10.56|11.34|10.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09646|103421|/equities/china-life-insurance|MSCI_EEM|18.11|17.94|18.11|18.85|19.02|18.89|18.48|18.78|19.12|20.01|19.77|20.01|19.77|19.84|19.91|20.22|21.11|21.73|20.98|20.36|20.29|19.95|19.36|19.6|19.12|19.09|19.09|19.67|19.6|20.15|19.74|18.81|18.19|17.71|17.62|17.5|17.83|17.74|17.89|17.8|18.4|18.52|18.61|18.31|17.5|17.89|18.49|18.13|17.86|18.34|18.46|19.7|19.6|19.06|19.03|18.26|18.42|18.71|19.19|18.99|19.22|19.22|18.8|18.55||19.06|18.64|17.81|17.68|17.78|16.63|16.76|16.34|16.44|16.31|16.12|15.41|14.93|15.25|14.96|14.9|16.56|16.88|17.62|17.36|17.71|18.16|16.67|16.83|17.73|17.79|17.91|18.1|17.7|17.48|17.45|17.88|18.81|18.61|18.51|17.6|18.07|17.33|17.26|17.39|18.27|17.33|17.33|18.51|18.41|19.46|20.71|20.03|19.86|20.07|20.1|19.96|20.68|21.5||17.35|16.79|16.47|17.24|17.6|15.94|17.35|19.29|18.23|20.27|20.76|23.23|23.93|22.07|21.68|21.54|20.59||21.34|22.82|24.26|22.14|24.62|25.97|26.64|26|27.58|27.32|25.94|25.16|23.53|22.24|21.4|20.83|20.83|20.6|21.69|21.85|21.5||19.07|18.95|18.42|17.67|18.01|18.36|18.67|17.58|18.29|16.71||18.98|19.41|19.04|18.7|19.32|15.68|15.37|15.84|15.87|14.87|15.06|15.49|15.81|15.49|15.37|15.87|17.11|16.68|16.33|16.96|15.37|15.74|16.4||16.84|16.46|15.58|15.67|15.61|15.97|14.79|14.38|14.08|13.34|13.72|13.53|14.71|16.06|14.92|15.07|14.95|15.16|15.61|14.71|14.65|14.26|13.47|13.14|12.96||12.12|11.19|13.08|13.98|15.04|15.1|14.95|14.32|13.98|13.92|13.59|14.79|15.18|15.85||15.68|16.56|16.95|17.28|14.42|14.87|15.26|14.81|13.02|12.02|12.53|13.05|13.87|12.4|11.79|11.33
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|2.79|2.84|2.89|2.97|3.15|2.8|2.66|2.67|2.6|2.72|2.78|2.92|2.83|2.78|2.79|2.92|2.82|2.59|2.63|2.69|2.69|2.7|2.84|2.89|2.88|2.82|2.76|2.84|2.94|2.83|2.86|2.81|2.87|2.78|2.82|2.76|2.6|2.64|2.7|2.49|2.45|2.61|2.48|2.56|2.42|2.5|2.4|2.6|2.9|3.16|3.11|3.13|3.24|2.87|2.87|2.85|3.01|2.79|2.99|3.17|3.13|3.27|3.19|3.49|3.56|3.53|3.74|3.78|3.97|3.95|3.82|3.56|3.48|3.61|3.4|3.3|3.33|3.31|3.3|3.46|3.38|3.61|3.34|3.28|3.21|3.27|3.37|3|2.97|3.27|3.34|3.4|3.17|3.09|3.18|3.12|3.39|3.3|3.28|3.25|3.12|3.2|3.18|3.19|3.36|3.62|3.77|3.87|3.79|3.7|3.74|3.72|4.06|3.95|4.25|4.18|4.15|4.17|3.9|4.07|3.99|3.68|3.35|3.38|3.48|3.4|3.64|3.74|3.49|3.72|4.16|4.64|4.66|3.6|3.9|3.69|3.48|3.54|4.46|4.65|5.1|5.26|4.95|5.43|6.04|6.67|6.26|6.19|6.46|6.56|6.43|6.28|6.48|6.47|6.69|6.91|7.04|7.02|7.29|7.59|7.51|7.66|7.5|7.44|7.25|7.35|7.4|7.45|7.81|7.4|7.87|7.68|7.63|7.33|7.42|7.09|7.05|7.02|7.03|7.13|6.96|7.13|7.46|7.84|7.36|7.85|8.24|7.52|7.32|6.85|6.78|6.56|6.32|6.11|6.61|6.37|6.78|6.88|6.59|6.16|6.08|5.83|6.28|6.23|6.1|6.3|6.69|6.05|6.97|6.97|7.74|8|8.42|8.9|8.12|7.96|8.4|8.09|7.87|7.51|7.13|7.45|7.4|7.84|8.82|9.7|9.93|8.55|8.58|8.34|8.56|8.98|8.31|8.54|8.69|8.68|8.73|9.25|9.03|9.16|8.13|8.63|9.38|9.09|8.77|8.5|8.91|9.57|9.43|9.02|8.82|7.67
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1897.2|1926.3|1855.5|1909.1|1873.9|1756.6|1807.8|1610|1649.2|1717.2|1700.4|1729.9|1605.9|1490.2|1571.4|1595.1|1731.8|1714.4|1891.6|1897.3|1952.8|1877.2|1923.5|1945.4|1992|2093.8|2154.6001|2089.3|2096.6001|2120.6001|2180.3|2252.7|2288.8999|2158.8999|2124.8999|2092.3|2059.8|2155.8|2306.2|2305.3999|2456|2355|2370.8|2354.1001|2375|2529.3|2354.1001|2359.8|2480.3999|2649.2|2600|2538.7|2619.3|2650.3999|2670.3|2696.2|2753.3|2725.8999|2932.7|3012|2930.5|2994.2|2953.1001|2895.8|2924.8999||2899.22|2798.0801|2856.6899|2790.1799|2733.25|2560.97|2591.0701|2534.6299|2530.1899|2469.8|2512.9199|2474.24|2510.8501|2598.6699|2552.29|2595.8999|2759.1001|2827.97|2834.98|2775.8799|2802.72|2716.77|2747.0701|2755.75|2806.1699|2690.72|2700.2|2736.1101|2779.23|2780.51|2787.52|2726.4399|2728.9099|2837.6201|2783.21|2706.8201|2725.6799|2735.8301|2890.95|2934.6101|2991.76|3023.3101|2935.98|3079.0801|3159.0801|3085.4299|3157.52|3085.24|3080.3501|2968.4099|2999.5701|2982.5701|2930.22|2710.73|2864.97|2836.3501|2925.8201|2937.54|2871.02|2954.4399|3028.29|2981.6001|2837.8101|3011.6799|3104.48|3017.9299|3077.52|2977.8899|2832.24|2700.5701|2762.3|2519.1799|2744.4299|2793.6599|2860.8601|2771.1899|2871.22|2836.6399|2662.3799|2945.46|3062.77|3180.5701|3191.6101|3248.0701|3226.78|3183.4099|3409.6299|3481.72|3487.97|3500.5701|3506.24|3456.8101|3552.05|3484.6499|3427.22|3404.3601|3432.49|3333.54|3083.8701|3061.5|3250.8|3115.52|3059.45|3291.24|3203.6201|3161.3301|3375.1499|3418.8201|3518.74|3593.96|3565.1399|3649.73|3540.04|3566.22|3511.9099|3414.6101|3462.3799|3516.5|3722.5|3387.5601|3164.75|3051.8301|3240.6499|3054.76|3220.1299|3173.54|3129|2919.3799|3075.27|2799.03|2690.02|2592.54|2628.1899|2672.4399|2432.8301|2377.3501|2420.3301|2418.1799|2260.8101|2225.3601|2171.05|2089.8701|2085.3799|2002.45|2074.54|2000.4|1997.86|2025.8|2018.37|1977.83|2027.0601|2070.73|2048.0701|1975.59|1953.61|1863.9399|1739.4|1809.53|1858.47|1889.63|1777.59|1679.91|1646.7|1660.08|1636.15|1631.5601|1459.83|1478.3|1524.21|1592.1899|1611.53|1654.12|1600.01|1528.6|1507.01|1463.15|1475.46|1454.66|1435.9|1421.25|1455.05|1482.2|1513.5601|1436.1899|1470.1899|1420.86
09651|100021|/equities/byd-electronic|MSCI_EEM|4.25|4.62|5|5.08|5.14|4.86|4.5|4.66|4.44|4.67|4.51|4.13|4.15|4.05|3.85|3.81|3.76|3.86|4.51|4.39|4.54|4.53|4.59|3.78|3.61|3.51|3.61|3.66|3.7|3.82|3.9|3.84|3.37|3.45|3.62|3.6|3.42|3.99|4|4.24|4.12|4.36|4.21|4.29|4.37|4.14|3.84|4.13|4.64|4.91|4.58|4.8|4.25|4.04|3.85|2.84|2.65|2.34|2.38|2.49|2.71|2.74|2.74|2.91|2.82|2.63|2.6|2.52|2.47|2.62|2.35|2|1.91|1.92|1.83|1.83|1.94|1.97|2|1.67|1.68|1.72|1.71|1.66|1.65|1.72|1.63|1.52|1.57|1.66|1.53|1.64|1.42|1.47|1.47|1.54|1.67|1.55|1.78|1.96|2.04|2.06|2.04|2.03|2.03|2.31|2.33|2.32|2.35|2.44|2.34|2.6|2.91|2.89|3.19|3.1|3.17|2.8|2.64|2.68|2.62|2.25|2.17|2.21|2.26|2.2|2.36|2.58|2.32|2.57|2.63|2.9|2.8|2.23|2.09|1.91|1.97|1.89|2.19|2.22|2.26|2.25|2.17|2.03|2.36|2.78|2.87|2.89|3.29|3.3|3.31|3.45|3.54|3.83|3.95|4.07|4.27|4.2|4.16|4.7|4.9|5.1|4.86|5.12|4.89|5.3|5.21|4.81|5.38|5.12|5.49|5.42|5.18|4.61|4.5|4.1|3.92|4.04|4.04|3.89|3.81|3.98|4.05|4.23|4.09|4.56|4.33|4.5|4.46|4.22|4.1|4.15|3.96|3.86|4.22|4.26|4.38|4.33|4.29|4.09|4.23|4.25|4.69|4.82|4.49|4.81|4.82|4.56|5.2|4.81|5.61|5.49|5.89|6.15|6.28|6.39|6.76|6.92|6.65|6.42|6.35|6.45|6.4|6.57|7.27|7.07|6.9|6.35|6.13|6.1|6.54|6.5|5.66|6.32|6.8|7.38|7.32|7.08|4.84|4.47|4.22|4.43|4.45|4.17|3.99|3.83|3.98|4.38|4.65|5.1|5.29|5.61
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09653|50105|/equities/harmony|MSCI_EEM|3185|3407|3497|3275|3426|3243|3375|3719|4032|3500|3474|3652|3465|2895|3257|3310|2950|2764|2835|2624|2493|2580|2689|2948|3083|3290|3350|3427|3506|3290|3139|3250|3500|3729|3655|3900|3865|4025|4150|3281|3598|3601|3430|3454|3546|3575|3730|3863|4160|4179|3590|3585|4025|3900|4415|4489|5005|5619|5911|6059|6050|5635|5660|5792|6115|6430|5740|6425|6694|6640|7150|7325|6955|7011|6655|6994|7090|6760|7405|6883|7120|6875|7017|6750|6983|7441|7399|7325|6824|8110|8036|8265|8167|8224|7460|7645|7634|7650|8043|8544|8504|8716|8187|7706|7750|7395|7658|7479|7869|8187|8339|8566|8401|9000|9352|10175|9982|10002|9310|9400|8995|9694|9875|9500|9999|10166|10950|11465|10700|10741|11148|10620|10300|9475|9590|9353|9535|9910|9680|9901|9675|9100|8690|9900|9374|9075|9660|9868|8804|8580|8449|8413|8770|9450|9350|9115|9325|9410|9915|10149|10010|10255|10049|9500|8305|8440|8100|8071|7950|7900|7980|7670|7860|7820|7900|8300|8220|8543|8340|8250|8119|8202|8500|8450|8020|7756|7680|7790|7869|8010|8025|7995|7616|7499|7390|7890|7829|7305|7440|7938|8050|8000|7975|7708|7530|7499|7425|7155|7685|7200|7210|7036|6950|7341|7100|6980|7110|7248|7400|6905|7025|7090|7149|7200|7425|7560|7990|7579|7620|7700|7840|8310|8150|7900|7728|8219|7850|8300|8350|8625|8016|7801|8500|8750|8150|7250|7341|7500|7500|7020|7274|7286
09654|13890|/equities/nine-dragons-paper|MSCI_EEM|5.03|5.13|5.21|5.53|5.77|5.95|6.01|5.58|5.46|5.72|5.94|6.28|6.13|6.15|6.64|7|6.74|6.58|6.56|6.84|6.69|7.34|7.23|7.15|6.87|6.76|6.54|6.44|6.05|5.56|5.49|5.43|5.39|6.11|6.36|6.34|5.27|5.39|5.19|5.04|5.55|5.01|4.92|5.05|4.63|5.04|4.73|5|5.08|5.97|6.11|6.24|6.53|6.79|6.66|7.09|7.42|7.04|7.29|7.34|7.03|7.54|7.42|6.32|6.94|6.62|6.71|6.96|6.65|6.76|7.4|6.94|6.85|6.59|6.26|5.68|5.94|5.53|5.54|5.64|4.83|5.17|4.67|4.59|3.9|4|4.11|3.71|3.49|3.87|4.01|4.13|3.46|3.54|3.77|4.16|4.5|4.31|4.14|4.41|4.9|4.83|4.62|4.35|5.2|6.17|6.37|6.43|6.92|6.69|6.37|6.23|7|7.25|7.68|6.17|6.26|6.25|5.93|5.57|5.45|4.86|4.73|4.89|5.04|5.05|5.64|5.58|4.86|5.16|5.19|5.7|5.53|4.62|4.71|3.81|3.96|3.21|4.13|5.13|5.38|5.41|5.62|5.32|5.98|6.6|6.7|7.03|7.16|6.77|6.42|6.13|6.96|7.22|7.18|7.79|8.82|8.05|8.87|9.53|9.29|9.6|9.4|9.18|8.81|8.97|9.41|8.8|10.62|9.83|11.16|11.2|11.52|12.3|11.62|10.98|11.38|11.16|11.84|12.68|11.88|11.76|12.24|13.16|12.5|13.08|13.74|13.66|13.44|12.9|12.54|11.44|10.9|10.74|11.54|11.78|11.74|11.28|11.92|10.8|11.22|10.42|11.56|11.2|10.72|11.02|11.72|10.52|12.48|11.52|13.44|13.3|13.26|14.28|13.7|12.92|12.78|12.18|11.24|11.3|10.06|11.12|10.72|11|12.26|13.08|13.1|12.5|12.38|11.7|12.9|13.54|13.08|13.3|13.34|11.96|11.36|12.22|10.82|10.4|9.47|9.88|10.32|10.78|9.49|8.7|8.83|8.65|8.41|7.99|7.14|6.07
09655|19598|/equities/tupras|MSCI_EEM|4.09|4.07|4.09|3.99|3.98|3.9|3.72|3.46|3.49|3.41|3.22|3.27|3.32|3.39|3.08|3.12|3.52|3.43|3.43|3.29|3.6|3.86|3.74|3.8|3.71|3.49|3.56|3.72|3.9|3.54|3.53|3.57|3.57|3.68|3.58|3.19|3.24|3.38|3.6|3.46|3.51|3.38|3.58|3.78|3.6|3.9|3.6|3.77|3.69|4.15|4.16|4.28|4.32|4.22|4.08|4.05|4.12|4|4.23|4.11|4.15|4.21|3.88|3.79|3.75|3.77|3.81|4|4.02|3.88|4.02|3.9|3.81|3.84|3.81|3.67|3.39|3.38|3.31|3.36|3.31|3.29|3.21|3.13|3.15|3.26|3.37|3.24|3.2|3.14|3.09|3.08|3.08|3.11|3.02|2.98|2.98|2.98|2.84|2.96|2.76|2.74|2.62|2.7|2.81|2.8|2.84|2.8|2.96|3.01|3.19|3.08|3.1|2.97|3.01|3.08|3.16|3.25|3|2.72|2.78|2.78|2.68|2.81|2.75|2.67|2.88|2.95|2.6|2.68|2.91|2.91|2.88|2.69|2.69|2.66|2.7|2.39|2.5|2.43|2.35|2.29|2.5|2.33|2.39|2.88|2.71|2.97|2.88|2.78|2.75|2.8|2.99|2.95|2.93|3.02|3.07|3.35|3.47|3.37|3.32|3.3|3.03|2.86|2.82|2.73|2.61|2.63|2.64|2.64|2.74|2.76|2.82|2.83|2.76|2.53|2.61|2.45|2.53|2.52|2.28|2.51|2.52|2.52|2.53|2.46|2.54|2.53|2.54|2.46|2.4|2.28|2.33|2.23|2.2|2.23|2.35|2.25|2.23|2.05|2|1.98|2.03|2.07|2.08|2.05|1.89|1.98|2.05|1.94|2.18|2.18|2.17|2.12|2.16|2.04|1.93|1.89|1.86|1.71|1.83|1.74|1.64|1.9|1.93|1.9|1.87|1.81|1.8|1.75|1.75|1.78|1.58|1.49|1.64|1.6|1.58|1.72|1.69|1.49|1.52|1.5|1.5|1.53|1.42|1.43|1.38|1.24|1.23|1.16|1.13|1.12
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|56.5|56.6|57.1|57.9|57.35|56.1|55.5|55.55|59|60|59|56.25|55|52.6|52|54.2|52.75|51.5|53.5|54.55|53.95|53.8|54.65|54|51.5|49.85|49.55|50.85|50.6|50.5|47.9|47.7|47.1|47.65|48.5|45.4|46|45.95|48|47|50|50.95|49|50|50|50.2|44.5|48.6|52|54|56.5|56|57|58.4|57|54.7|55|54.7|55.15|54.5|57.3|60|59|60|57.8|57|55.75|55.75|57|56.6|53.5|52.95|51.5|50.9|51.8|49.3|48.7|48.7|48.8|48.25|48|48.9|48.3|48.8|48.85|48|48.95|48|48.5|48|48.5|49|48.2|48.45|48.5|47.9|49.45|48.95|47.5|45|50|50.9|49.95|48|52.85|53.9|50.15|49.1|49.25|49.95|50.1|49|50.3|49.95|49.9|54.8|45|42.75|42.3|41.5|41.6|41.8|40.7|40.15|40.2|39.9|40.95|40.9|41|39.7|39.95|40.45|40.95|40.8|40.8|40.9|38|36.8|39.2|40|40.5|40.5|40|39.1|41.95|41.9|42|42|42.1|41.95|41.5|40.45|39.8|40.9|40.05|39.1|38.4|37.55|39.65|40.4|40.95|41.5|42.15|40.7|40.9|41.4|42.5|40|39|37|34.35|37.25|36.95|37.8|38.1|37.1|37.75|39.05|38.8|40.5|37.3|40|34.8|34.7|33.5|35.45|31|28|25|25|24.05|23.5|22.2|21.5|21.95|21.9|22.5|23.25|22.25|22.25|22|19.5|20.5|21|19.25|20|17.75|17.25|18.75|15.5|16.75|15.5|15.25|14|13.5|13.5|13.5|12.75|11.25|11|11.75|11.75|10.25|9.9|10.25|9.6|9.2|9|8.9|8.9|8.9|8.8|8.8|8.9|8.6|8.4|8.3|7.9|7.9|8|7.5|7.3|7|7.3|7.5|7.5|7.2|7.4|6.9|6.9|6.8|6.6
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|7.51|7.54|7.24|7.33|7.27|7.58|7.33|6.69|6.62|6.74|7.07|7.1|6.99|6.92|6.83|6.99|6.85|6.86|6.75|6.9|7.27|7.42|7.33|7.51|7.51|7.48|7.36|7.51|7.82|7.73|7.67|7.82|7.21|7.24|7.02|6.5|6.56|6.72|7.33|7.08|7.05|6.84|6.93|6.99|6.81|6.87|6.69|6.87|6.5|7.08|7.24|7.33|6.78|6.93|6.62|6.66|7.33|7.36|7.45|7.39|7.45|7.08|7.3|7.12|6.87|6.96|6.62|7.36|7.51|7.54|7.21|7.08|6.9|6.84|7.12|6.59|6.5|6.66|6.62|6.69|6.69|6.75|6.72|6.87|6.72|6.9|6.78|6.47|6.62|6.16|6.21|6.06|6.29|6.32|5.73|5.7|5.73|5.62|5.32|5.18|5.03|5.1|5.15|5.09|5.23|5.51|5.41|5.31|5.47|5.48|5.59|5.68|5.95|5.79|5.84|5.88|5.99|5.73|5.8|5.67|5.52|5.51|5.42|5.45|5.56|5.42|5.41|5.48|5.52|5.7|5.85|5.68|5.47|5.37|5.43|5.05|5.25|5.29|5.2|4.98|4.74|4.71|4.67|4.7|5.14|5.37|5.19|5.21|5.4|5.34|5.52|5.31|5.32|5.5|5.5|5.47|5.43|5.41|5.51|5.63|5.5|5.64|5.83|5.86|5.56|5.5|5.48|5.52|6.47|6.21|6.13|6.1|6.16|6.47|6.66|6.47|6.5|6.19|6.13|6.16|6.44|6.75|6.72|6.59|6.38|6.75|6.69|6.38|6.07|6.1|6.16|6.04|6.1|5.89|5.58|5.49|5.61|5.43|5.03|4.94|5|4.97|5.15|5.15|5.24|5.31|5.24|4.88|5.13|5.07|5.65|5.54|5.51|5.57|5.51|5.3|5.48|5.42|5.42|5.3|5.86|5.74|5.86|6.45|6.74|6.68|6.68|6.21|6.09|5.92|5.68|5.98|5.45|5.48|5.74|5.8|5.86|5.98|6.21|6.27|5.86|6.04|5.86|5.86|5.51|5.86|5.8|5.65|5.45|5.48|4.92|4.89
09658|943491|/equities/chinahongqiao|MSCI_EEM|5.17|5.31|5.33|5.31|5.27|5.16|4.87|4.61|4.92|4.92|4.83|4.79|4.85|4.73|4.85|4.8|4.83|4.95|5.17|5.14|4.9|4.89|4.75|4.79|4.67|4.69|4.68|4.9|4.78|4.75|4.7|4.68|4.55|4.37|4.45|4.55|4.39|4.45|4.61|4.2|4.1|4.18|3.94|4.07|3.84|3.9|4.14|4.17|4.25|4.73|4.51|5.03|4.83|4.74|4.28|3.93|4.12|3.86|3.83|3.9|3.94|3.86|3.68|3.99|4.13|4|4.12|4.01|4.3|4.45|4.56|4|3.8|3.73|3.59|3.56|3.65|3.51|3.56|3.68|3.66|3.8|3.5|3.57|3.39|3.27|3.49|3.16|3.4|3.6|3.69|3.67|3.39|3.25|3.33|3.43|3.61|3.61|3.66|3.8|3.62|3.61|3.59|3.68|4.4|4.8|4.9|4.87|4.89|4.77|4.92|5.07|5.74|5.28|5.17|5.13|5.19|4.91|4.68|4.12|4.09|4|3.94|4.17|4.01|4.15|4|4.1|3.71|3.9|3.92|4.3|4.59|3.64|4.03|4.1|4|4.3|4.77|5.01|5.58|5.75|6.39|6.05|6.25|6.95|6.65|6.76|7.21|7.3|6.98|6.95|6.76|7.18|7.49|7.6|7.69|7.67|7.75|7.99|7.7|7.44|7.48|7.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09660|41412|/equities/bci-(sn)|MSCI_EEM|21737.6992|21000.0098|20517.4102|21657.4902|21630.5293|20092.0195|20667.3203|19668.5996|20040.4199|19869.4102|19267.4199|19312.8496|19445.3691|19322.3203|18770.8105|19673.8008|19935.6699|18835.1797|18215.5195|18426.9102|18705.8203|17542.8594|17710.7109|18841.4902|17702.5|17932.8203|18103.1992|19011.8594|18803.6309|19080.6406|19056.6602|18578.3496|19168.3496|17776.9609|17896.2305|16737.0508|15382.2598|15887.0703|17164.8809|17699.9805|17556.7402|18270.4199|18474.3203|18447.5195|18299.8105|18752.9102|18008.7598|18699.3105|19618.6094|18829.5703|19284.5391|20309.7891|20949.2402|21377.4102|21056.4395|21509.5391|21241.5391|20688.0996|21580.5898|21680.5|21283.5703|21975.3203|22308.4199|21945.5293|21878.0605|22229.4004|22186.8496|21517.5996|21314.5703|20834.9707|20782.6992|20026.5195|20148.0898|20298.8398|19137.8301|19311.0703|18940.2793|18452.1699|19001.6699|18796.8203|18899.5508|18488.6406|18147.6309|18959.1191|18185.9199|18398.6699|18207.1992|18235.7695|18415.0898|18296.5508|18393.8105|18478.3008|18407.1797|18964.5898|18421.1602|18156.5898|18647.2598|18665.8301|18868.9297|18541.8203|18858.1504|18569.9805|18473.5195|18967.7793|19881.4199|20691.4199|20951.4297|21392.9805|20423.6191|20462.5605|20427.2109|19855.8496|19182.4395|19128.0703|18701.3398|18694.9102|18300.9102|18282.2109|18205.0508|18296.2402|18233.1094|17418.2207|17165.1094|16828.9805|16908.4902|16708.5605|16354.3203|16069.6396|15051.3301|16700.9707|16411.6094|15994.8096|16017.6104|15250.6602|14852.5801|14652.6602|14108.4297|13858.8203|15378.0996|15509.6299|16107.0498|15019.7598|15612.5098|16080.7402|16026.96|16554.8203|16980.9707|17621.0703|18196.3301|17764.2109|17421.0605|17154.7402|18104.4707|18975.6406|18625.5605|18284.1406|17995.2891|18081.9395|18024.75|18024.1699|17971.5996|18631.9102|17445.3203|17193.75|16807.7109|16706.1191|17243.4199|16670.5605|16369.7402|16971.3809|17044.75|18275.6992|19241.9492|19491.9707|19460.3691|18657.8008|18675.2891|19076.0098|18597.4102|18179.75|17909.4102|17323|17183.0293|16280.5596|16681.2793|16075.1201|15810.4199|16352.8096|16395.6992|16068.3496|16658.7109|15470.0898|15469.5303|15238.6904|15294|14956.4902|15238.6904|15439.6104|15125.8096|15147.2598|13503.1699|12896.4404|12853.8496|12327.71|11877.04|11485.7695|11356.4502|11260.4404|11349.79|11212.71|11904.79|11862.6104|11738.29|12093.4902|11489.6504|11389.75|11073.1699|11309.3398|10979.4697|10220.0596|10589.4697|10389.0596|10286.6797|10562.3896|10525.0098|9914.0195|10042.3896|8978.5703|9077.6904|9072.8203|8909.2402|8703.4102|8458.5801|8422.8301|8395.7402|8422.8301|8339.4102|8720.7402|8752.1602|8882.1602|8595.0801|8531.7002|8224.04|8239.2002|8124.9102|8233.79|8444.4902|8605.9102|8260.3301|8124.9102|8179.6201|8097.29
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|8.05|8.3|8.35|8.45|8.6|8.45|8.4|8.5|8.6|8.45|8.35|8.2|8.35|8.4|8.05|8.35|8.35|8.2|7.95|8.7|8.85|8.85|9|9.35|9.15|9.25|9.1|8.8|8.9|8.9|9.1|8.95|8.8|8.9|8.1|7.95|7.65|8|8.45|8.6|8|8.45|8.55|8.05|7.7|7.65|7.3|7.85|8.05|8.15|8.4|8.55|8.4|8.55|8.95|9.15|9|9|9.4|8.8|9.1|8.9|8.25|8.15|8.05|8.3|7.95|7.75|7.35|7.05|7.1|7.15|6.75|6.7|6.4|6.4|6.25|6.15|6.55|5.85|5.65|5.7|5.75|5.85|5.65|5.8|5.6|5.3|5.6|5.25|5.3|5.3|5.25|5|5|4.88|4.94|4.88|5|5.12|4.69|4.75|4.75|4.69|5.12|5.44|5.25|4.94|4.81|4.88|4.88|4.75|4.88|4.69|4.69|4.75|4.62|4.31|4.31|4.31|4.44|4.44|4.44|4.38|4.25|4.25|4.31|4.19|4.06|3.94|3.81|3.69|3.69|3.56|3.81|3.56|3.69|3.94|4.19|4.19|4.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09662|103354|/equities/walsin-tech|MSCI_EEM|10.81|10.63|10.57|10.66|10.49|10.42|10.25|10.52|10.45|10.4|10.79|10.95|10.75|10.41|10.05|10.12|9.78|9.67|9.38|9.31|9.07|9.05|8.99|8.98|8.53|8.75|8.73|9.15|9.26|9.46|9.32|9.54|9.4|9.06|8.99|9.41|8.84|8.88|8.93|8.96|9|9.11|8.74|8.88|8.91|8.81|8.59|8.87|9.54|9.87|9.52|9.22|8.99|8.62|8.86|8.34|7.98|8.17|8.24|8.17|8.27|8.4|8.34|8.4||8.13|8.18|8.17|8.26|8.55|8.68|8.35|8.33|8.27|8.32|7.98|7.43|7.37|7.65|7.51|7.7|8.15|8.27|8.71|8.93|9.35|8.81|8.4|8.14|8.32|8.34|8.12|7.79|7.87|8.01|8.3|8.15|8.05|8.19|8|7.89|8.27|8.06|8.18|8.5|9.02|8.75|8.85|9.46|9.32|10.01|11.23|11.39|11.34|11.73|11.34|11.17|11.73|10.97||8.76|8.48|8.99|8.97|8.78|8.5|8.67|9.15|8.76|10.24|10.48|10.74|10.64|10.31|10.99|10.59|10.62|10.94|11.51|11.45|11.56|11.12|11.05|12.04|12.95|14.29|15.09|14.18|13.91|14.16|13.81|14.11|15.88|16.24|16.18|16.64|17.3|17.2|17.7|18.26|18.31|19.07|18.16|18.36|17.4|18.71|19.52|18.61|19.42|18.92||20.59|20.94|19.83|19.93|20.03|21.65|21.34|20.64|19.27|18.06|17.85|18.01|17.9|18.11|17.9|17.2|18.01|18.26|17.55|17.55|17.55|17.35|17.9|19.12|19.02|18.41|18.71|17.86|16.9|17.43|16.99|17.28|17.86|17.18|17.62|17.04|16.85|20.22|20.22|19.64|23.2|22.14|21.57|20.27|19.01|18.1|17.23|17.38|17.43||17.81|16.03|15.4|17.04|18.05|17.95|19.45|17.47|13.77|13.19|12.8|12.52|13.38|12.66|12.52|12.37|13.57|13.82|13.38|13|13.43|13.96|12.71|12.66|12.52|11.75|13.19|12.52|12.95|11.26|11.46
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09664|19263|/equities/akbank|MSCI_EEM|4.99|4.95|4.52|4.82|4.86|4.79|4.49|4.02|3.9|3.79|3.72|3.83|3.97|3.98|3.74|3.97|4.14|4.35|4.19|3.98|4.62|4.58|4.63|4.81|4.81|4.73|4.65|4.91|5.19|4.97|4.97|4.98|4.97|5.37|4.75|4.5|4.41|4.38|4.84|4.63|4.77|4.72|5.12|4.73|4.77|5.11|4.95|5.67|5.38|5.81|6.47|6.66|6.49|6.45|6.08|5.93|6.16|5.84|6.15|5.8|5.96|6.03|5.62|5.37|5.51|5.66|5.83|6.31|6.31|5.76|5.75|5.69|5.56|5.57|5.58|5.37|5.15|5.3|5.48|5.47|5.33|5.34|5.23|4.94|4.55|4.58|4.62|4.62|4.6|4.53|4.55|4.34|4.37|4.34|4.18|4.26|4.3|4.24|4.06|3.92|3.83|3.71|3.48|3.98|4.09|4.19|4.29|4.26|4.37|4.42|4.42|4.58|4.66|4.33|4.45|4.28|4.48|4.3|4.57|4.35|4.25|3.76|3.63|3.8|3.84|3.94|4.02|4.15|3.76|4.04|4.16|4.14|4.18|4.18|4.52|4.25|4.63|4.28|4.33|4.21|4.06|4.02|3.92|3.87|4.13|4.66|4.4|4.59|4.69|4.71|4.76|4.72|4.79|4.5|4.5|4.66|4.69|4.96|4.98|5.08|5.27|5.27|4.88|4.72|4.69|4.85|4.4|4.71|4.98|4.85|4.9|4.63|4.99|5.24|5.28|5.31|5.3|4.95|5.15|5.28|5.18|5.45|5.44|5.81|5.57|6.01|6.01|5.51|5.36|5.17|5.11|5.08|5.08|4.95|4.92|4.92|4.86|5.17|5.26|5.14|5.05|4.89|4.86|5.05|4.89|4.89|4.92|4.68|4.71|4.3|4.61|4.49|4.61|4.88|4.88|4.61|4.15|3.99|3.85|3.56|3.92|3.76|3.85|4.01|4.06|4.2|4.36|4.31|4.36|4.11|4.08|4.15|3.74|3.67|3.92|3.69|3.74|4.11|3.99|4.29|3.9|3.9|3.85|3.85|3.81|3.99|4.06|3.72|3.97|3.79|3.31|3.28
09665|1116332|/equities/weimob-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|17.69|17.62|17.31|17.19|17.12|17.25|17.12|16.88|17|16.06|17|16.88|16.56|17|17.44|17|16.06|15.5|16.94|17.94|16.81|16.38|16.38|16.5|15.44|15.88|14.5|14.25|14.69|14.12|14.5|13.81|13.12|14.38|12.44|12.56|11|13.5|13.75|13.75|14|14.75|14.94|15.19|14.31|14.56|15|15.25|15.56|14.31|16|15.56|14.38|14.06|14.12|14.69|15.12|15.5|15.94|14.81|16.19|16.88|16.56|16.69|16.94|16.75|17.25|17.38|17.69|17.81|18|18|18.25|17.81|17.38|17.31|17.62|17.62|17.94|18.38|17.62|18.62|18.5|18.88|18.31|17.81|18.75|18.88|18.62|17.56|17.62|17.94|18.44|18.12|18.44|19|19|17.94|17.69|16.88|16.94|16.5|17.62|18.19|18.31|18.12|18.12|17.88|18.35|17.53|16.65|16.47|16.82|15.94|16.29|16.59|16.82|16.24|15.82|15.53|14.94|14.88|14.53|13.77|13.82|13.41|13.35|13.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09667|943537|/equities/cgs|MSCI_EEM|4.66|4.48|4.73|5.03|5.37|5.05|4.71|4.55|4.47|4.88|4.91|4.98|5.61|5.54|5.61|5.63|5.76|6.13|6.6|6.57|6.55|6.76|6.85|6.41|6.41|5.42|5.12|5.28|5.02|5.26|5.18|5.29|5.17|5.38|5.58|5|4.96|4.83|5.04|4.6|4.7|4.77|4.76|4.76|4.61|4.74|4.91|5.04|5.33|5.38|5.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09670|19470|/equities/koc-holding|MSCI_EEM|8.24|8.12|7.88|7.92|7.73|7.73|7.41|7.05|6.79|6.86|6.76|6.78|6.81|6.86|6.33|6.17|6.85|7.19|7.11|6.7|7.41|7.75|7.62|7.89|8.07|7.61|7.77|8.12|8.31|8.02|8.1|8.25|7.99|8.12|7.41|6.66|6.81|6.75|7.24|7.41|7.41|7.24|7.92|7.59|7.64|7.66|7.18|8.07|8.18|8.8|9.09|9.3|9.34|9.42|8.6|8.6|8.69|8.12|8.53|7.98|7.85|8.45|7.85|7.49|7.34|7.39|7.68|8.12|8.49|8.01|7.75|7.72|7.34|7.1|7.1|6.64|6.82|6.63|6.74|6.58|6.4|6.3|6.09|5.82|5.83|5.85|5.93|5.98|6.01|5.73|5.77|5.8|5.73|5.67|5.3|5.51|5.57|5.6|5.44|5.04|4.91|4.72|4.52|4.67|4.92|4.97|5.12|5.14|5.28|5.45|5.5|5.4|5.47|5.31|5.54|5.36|5.53|5.42|5.5|5.15|4.77|4.6|4.33|4.31|4.43|4.37|4.69|4.87|4.18|4.65|4.74|4.74|4.96|5.04|5.3|5.1|5.25|5.03|5.22|5|4.92|4.59|4.71|4.4|4.84|5.37|5.16|5.33|5.4|5.42|5.12|5.21|5.45|5.54|5.33|5.71|5.71|5.97|6.21|5.92|6.01|5.86|5.49|5.33|5.22|5.22|4.77|4.81|5.24|5.33|5.28|5.06|5.33|5.56|5.64|5.55|5.47|5.38|5.18|5.36|5.4|5.74|5.66|5.28|5.05|5.16|5.13|5.09|4.98|4.87|4.72|4.5|4.61|4.35|4.35|4.24|4.43|4.39|4.13|4.06|4.02|3.98|4.02|4.2|4.13|3.95|4.02|4.02|3.98|3.69|4.15|4.15|3.86|3.86|3.82|3.75|3.49|3.37|3.48|3.32|3.55|3.3|3.36|3.68|3.43|3.4|3.36|3.19|3.06|3.04|2.93|2.87|2.7|2.68|2.74|2.73|2.77|2.99|2.77|2.81|2.77|2.81|2.77|2.88|2.75|2.9|2.73|2.54|2.55|2.5|2.05|1.95
09671|100147|/equities/cmoc|MSCI_EEM|1.2|1.15|1.17|1.2|1.21|1.04|1.01|1.02|0.99|1.04|1.05|1.03|1.05|1.03|1.08|1.11|1.15|1.09|1.15|1.16|1.1|1.16|1.1|1.1|1.12|1.09|1.08|1.06|1.04|1.03|1|1|1.02|1.02|1.03|1.02|1.01|1.03|1.05|1.03|0.99|0.97|0.92|0.92|0.91|0.89|0.97|0.91|1.02|1.03|1.03|1.03|1.06|1|1.04|1.05|1.09|1.06|1.13|1.19|1.25|1.23|1.27|1.28|1.4|1.37|1.41|1.37|1.37|1.24|1.24|1.13|1.14|1.16|1.1|1.07|1.08|1.06|1.1|1.14|1.11|1.17|1.13|1.15|1.11|1.07|1.18|0.98|0.94|0.99|0.99|1|0.96|0.9|0.92|0.94|1.01|0.94|0.97|1.02|0.95|0.94|0.96|0.92|0.97|1.04|1|1.07|1.13|1.13|1.1|1.17|1.21|1.22|1.31|1.33|1.36|1.47|1.33|1.31|1.25|1.17|1.11|1.11|1.15|1.18|1.23|1.28|1.12|1.17|1.18|1.29|1.35|1.05|1.17|1.07|1.1|1.18|1.38|1.43|1.49|1.34|1.42|1.48|1.72|2.04|2.04|2.02|2.17|2.18|2.17|2.21|2.17|2.25|2.3|2.23|2.24|2.2|2.32|2.4|2.38|2.42|2.25|2.19|2.12|2.22|2.32|2.5|2.48|2.4|2.49|2.46|2.39|2.44|2.41|2.38|2.18|2.27|2.2|2.15|2.08|2.18|2.5|2.5|2.48|2|2.11|2|1.86|1.77|1.78|1.63|1.54|1.47|4.87|4.71|5.03|4.83|4.87|4.5|4.51|4.41|4.64|4.47|4.51|4.8|5.06|4.83|5.68|5.33|6.17|6.64|6.82|6.7|6.62|6.51|6.69|6.29|6.37|6.08|6.05|6.26|5.87|6.07|6.46|6.66|6.7|6.24|6|6.06|6.27|6.54|6.15|6.58|6.56|6.45|6.53|6.9|6.5|6.66|5.97|6.42|6.92|6.43|6.33|6.1|6.49|7.09|6.95|7.1|6.06|5.5
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|134500|130000|132500|134500|135000|134000|134000|126500|127000|135500|138000|129000|129000|122500|121500|115500|115500|121000|116500|122500|121000|126000|118000|123000|122500|123500|123000|120500|115500|110500|113000|107000|110000|105500|105000|107000|104000|100500|106500|100500|104000|95500|94100|88500|91300|97000|93600|89700|90000|92500|93800|82800|79800|80200|77100|72800|75000|72100|80300|75100|73500|70600|72400|70400|68600|68600|68800|67000|68800|66000|66200|69300|70200|72900|72700|72200|69200|67300|66700|65100|66100|67000|67000|69000|72000|69400|71200|68200|69200|68600|69000|70000|65200|63500|62900|65200|65500|66300|67300|67400|66400|69700|66900|66500|69400|72000|72500|68900|71000|75100|67800|65400|65700|64400|64400|63900|65400|63400|63600|65200|68700|66000|64900|63500|63300|61000|64600|66700|63900|66500|71300|71900|69000|67000|66500|63000|65000|59500|64000|63500|64600|61000|55200|59500|63900|73400|74000|74500|77700|76300|73000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09673|13213|/equities/qa-gas-transpo|MSCI_EEM|2.46|2.459|2.385|2.21|2.135|2.062|2.01|1.976|2.14|2.169|2.175|2.211|2.148|2.08|2.082|2.104|2.1|2.075|2.05|2.042|2.145|2.135|2.11|2.085|2.006|1.957|1.959|1.915|1.887||1.91|1.969|1.91|1.991|1.926|1.825|1.929|2.05|1.973|1.863|1.849|1.825|1.833|1.848|1.872|1.829|1.781|1.85|1.84|1.795|1.749|1.672|1.625|1.603|1.563|1.57|1.596|1.619|1.595|1.749|1.72|1.623|1.66|1.67|1.63|1.6|1.589|1.575|1.589|1.579|1.59|1.528|1.545|1.516|1.517|1.518|1.519|1.53|1.559|1.555|1.549|1.58|1.58|1.576|1.581|1.591|1.598|1.583|1.593|1.597|1.586|1.567|1.579|1.551|1.559|1.58|1.584|1.555|1.56|1.557|1.568|1.573|1.576|1.613|1.621|1.64|1.657|1.689|1.775|1.784|1.752|1.743|1.776|1.736|1.739|1.705|1.659|1.702|1.7|1.667|1.685|1.749|1.8|1.751|1.74|1.752|1.752|1.743|1.76|1.796|1.796|1.774|1.715|1.705|1.702|1.697|1.712|1.713|1.7|1.707|1.74|1.702|1.715|1.7|1.774|1.754|1.785|1.812|1.825|1.811|1.772|1.798|1.74|1.76|1.786|1.83|1.837|1.811|1.851|1.83|1.956|1.864|1.837|1.846|1.785|1.835|1.642|1.78|1.85|1.96|1.85|1.96|2.02|2.02|2.02|2|1.99|2.09|2.05|2.02|2.06|1.91|1.9|1.89|1.88|1.87|1.91|1.91|1.93|1.94|1.93|1.92|1.89|1.87|1.86|1.86|1.86|1.85|1.85|1.88|1.83|1.81|1.9|1.92|1.9|1.92|1.91|2.05|2.12|2.15|2.22|2.24|2.27|2.3|2.29|2.33|2.29|2.17|2.18|2.18|2.17|2.25|2.22|2.19|2.28|2.32|2.39|2.38|2.4|2.42|2.38|2.41|2.41|2.39|2.3|2.32|2.43|2.42|2.47|2.53|2.6|2.62|2.55|2.51|2.51|2.48|2.36|2.54|2.45|2.41|2.24|2.09
09674|13873|/equities/jiangxi-copper|MSCI_EEM|12.22|12.6|12.88|13.56|13.88|13.24|12.86|12.32|12.12|12.86|13.46|14.02|14.32|13.94|14.04|14.24|13.78|13.42|13.68|14.02|13.76|14.08|14.68|15.04|14.76|14.56|14.46|14.82|14.32|14.86|15.1|14.94|15.44|16.46|16|15.52|14.94|15.3|15.44|14.22|13.74|13.92|12.7|12.54|12.68|13.14|14.34|15.3|15.38|15.1|15.44|15.54|16.42|15.08|15.58|15.38|16.46|16.18|17.14|17|17.42|18.1|18.12|18.38|20.25|19.7|20.95|20.35|21.45|21|21.65|20.45|20.25|20.55|20.5|19.9|19.68|19.04|19.98|20.8|20.2|20.9|19.38|19.94|19.64|19.3|19.72|17.82|16.84|18.54|18.42|18.74|17.3|16.9|17.48|17.2|18.14|16.94|17.04|17.08|16.22|16.1|16.12|16.08|17.3|18.92|18.56|18.6|18.74|18.78|17.86|17.8|19.16|19.36|21|21.1|21.35|21.7|20.8|20.8|19.86|18.06|16.6|16.78|17.2|17.14|17.94|19.4|16.72|17.66|18.3|19.44|20.05|15.22|16.52|14.18|13.8|13.8|18.66|20.95|21.95|19.88|20.9|22.6|24.85|27.45|27.4|27|27.05|25.85|25|24.4|25.55|25.8|26.1|24.75|24.75|24.1|26.35|27.3|26.25|27.2|26.15|24.4|23.6|23.1|24.95|24.05|25.45|24.45|25.75|24.65|25.35|26.25|25.4|25.55|24.45|24.55|24.3|24.1|22.4|23.15|24.35|25.1|21.6|22|22.85|20.45|19.66|18.56|18.24|17.96|17.6|16.28|16.88|16.4|17.38|17.24|16.84|15.18|15.36|14.46|15.38|14.78|14.7|15.04|15.76|14.52|15.34|14.68|16.72|17.2|17.66|18.72|17.8|16.56|16.84|16.7|16.32|15.78|15.46|15.92|14.78|15.68|16.98|17.78|19.04|18.36|18.18|17.7|19.24|20.35|18.78|19.62|18.3|18.26|18.08|18.94|18.54|18.22|16.88|17.64|18.7|18.48|17.48|16.86|16.58|17.56|16.96|17.88|16.22|13.76
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09676|13879|/equities/zte-corp.|MSCI_EEM|12.08|13.02|13.32|13.48|13.8|13.13|12.85|13.13|12.98|13.7|13.7|13.57|12.93|12.98|13.38|13.57|13.55|12.75|13.32|12.9|12.88|13.35|14.23|14.42|14.43|13.92|13.57|13.78|14.07|14.48|14.4|14.5|13.27|12.38|12.17|12.42|12.5|12.45|12.17|11.92|11.28|11.45||9.65|10|10.42|9.7|10.32|10.25|10.48|10.75|11.35|11.7|11.08|10.33|9.82|9.98|10.08|11.17|11.63|12.17|11.47|10.63|11.32|11.8|11.62|12.45|11.97|12.3|12.25|11.43|10.83|10.8|10.57|10.45|9.75|9.78|9.25|9.73|9.48|8.88|9.43|10.45|11.17|10.37|9.37|9.47|8.17|8.55|9.93|9.38|9.77|8.68|8.58|8.75|10.42|12.35|12.45|12.23|12.53|11.87|12.73|12.45|13.45|14.75|15.35|15.48|16.27|16.55|17.33|17.42|17.12|18.92|18.79|19.25|19.5|19.29|18.38|18.58|18.25|18.79|20.33|19.79|20.29|20.54|19.67|19.46|19.67|19.17|20|18.38|18.83|18.62|16.71|17.46|18.08|18.67|17.5|17.71|17.33|17.62|16.57|14.67|14.5|17.83|20.29|20.83|22.04|23.5|23.5|22.54|22.54|22.62|22.54|22.25|22.92|21.92|22.62|23.29|24.29||24.27|25.42|24.44|24.97|23.54|24.48|23.54|23.65|21.01|21.35|20.87|20.59|21.81|21.63|21.46|21.77|21.7|21.39|21.39|19.76|20.69|19.83|21.32|20|22.67|21.53|21.94|21.46|22.05|21.67|21.04|24.79|23.08|22.33|21.08|22.75|20.71|20.58|18.88|19.67|19.88|21.54|22.58|21.08|21.5|21.5|20.71|23.42|22.67||25.42|25.67|27.03|26.81|25.47|26.11|27.89|26.83|26.67|25.22|25.61|25.5|25.33|26.94|27.67|28.86|26.67|26.14|24.25|24.08|24.17|23.89|25.03|24.67|25.47|24.25|25.81|25.83|24.56|21.72|22.08|22.19|21.22|20.53|20.86|19.14|19.83|18.28|18.78|18.28|16.11
09677|27161|/equities/penoles|MSCI_EEM|314.93|307.38|305.16|325.23|328.71|318.44|331.67|332.14|318.42|316.14|321.85|348.88|359.13|313.02|313.15|307.03|331.82|330.81|327.52|324.8|319.78|327.93|326.31|335.93|320.76|345.3|353.67|375.73|379.88|376.6|373.81|384.16|396.34|402.36|405.4|408.29|407.8|434.66|475.84|420.49|442.45|413.16|396.51|400.38|407.94|391.64|409.54|440.44|452.92|485.28|427.36|435.42|469.07|490.5|503.77|490.76|553.4|557.7|586.42|555.33|544.22|588.45|583.76|590.08|587.94|632.37|637.98|635.01|644.03|651.89|639.59|638.24|646.45|637.15|642.32|646.13|643.45|623.76|613.4|625.62|667.5|669.67|641.52|642.34|634.08|618.32|619.55|582.12|538.67|559.53|546.08|554.59|568.1|571.33|545.76|568.53|576.88|574.47|561.97|510.07|547.82|549.76|541.68|551.63|556.36|604.69|620.17|630.31|607.29|609.77|620.41|608.85|604.14|629.35|647.93|649.85|641.17|648.86|635.02|624.76|614.11|607.7|607.13|611.49|613.51|606.41|626.3|621.85|561.73|609.2|635.83|584.77|587.31|552.92|584.96|546.49|511.51|519.61|606.13|591.34|607.37|543.17|523.37|496.95|483.29|506.19|513.2|497.46|449.18|441|435.62|443.19|443.28|435.2|433.72|416.2|400.74|387.93|448.26|439.89|433.39|441.5|431.49|426.02|405.88|417.76|422.2|416.28|409.7|401.7|409.03|391.33|391.97|424.59|422.86|450.14|416.16|414.62|411.95|403.93|389.38|391.57|382.2|399.68|349.87|322.86|333.81|324.13|310.55|307.91|300.96|300.27|282.33|276.08|274.7|269.33|279.04|264.52|282.89|272.25|271.8|250.51|262.95|270.44|258|235.17|241.8|235.45|250.89|249.61|259.58|282.87|274.61|281.53|260.76|262.92|262.01|257.83|266.93|255.83|275.12|255.52|249.25|241.95|259.74|283.31|294.41|278.84|294.41|277.59|284.42|303.74|290.42|295.62|299.74|269.9|244.12|263.81|258.95|251.6|220.28|231.16|236.06|223.17|217.17|207.65|213.82|215.77|228.11|210.1|205.24|199.88
09678|101574|/equities/semen-indonesi|MSCI_EEM|14800|14600|15700|15825|15325|16625|15800|15400|16000|15300|15000|15075|14850|14950|14200|14550|15200|14900|14350|14050|13950|13000|12750|12800|12950|12950|13600|13900|14400|14700|14250|12900|13800|15050|13500|12550|12600|13450|14800||15900|15350|14600|15350|15600|17100|16100|17600|16100|18000|18200|18550|19000|18600|18150|18850|18000|17800|17700|16850|18250|18300|18150|16600|16350|16150|15950|15450|15850|15000|15750|15850|16100|15100|14850|14800|14450|14900|14700|14700|14750|14650|14600|14950|14450|14250|14000|12850|12400|13100|13150|12550|12450|12200|12000|11350|12050|11300|11300|11100|11050|10850|10950|10650|11300|12150|12300|11950|12300|12050|12250|11900|12450|11300|11450|10850|11500|11450|11350|11300|11850|11800|10900|11450|10750|10350|9550|9400|8850|9150|9200|9250|9400|8750|8950|7700|8300|8150|8700|9150||9100|8800|8850|8900|9450|9900|9950|9900|9850|9600|9500|9250|9650|9700|9750|9350|9350|9500|9550|9550|9700|9550|9200|8400|8800|8800|8500|8750|8350|8350|7750|7850|9050|9350|9450|9250|9300|9350|9450|9700|9400|9250|9300|9800|9800|10000|9900|9900|9500|9600|8850|9000|8800|8900|8900|8650|9250|9200|9400|9100|8850|8500|9000|8600|8350|8300|7850|8250|7700|8200|8250|8150|8100|7850|7550|7700|7750|7450|7600|7650|7800|7550|8000|8100|7800|7650|7550|7550|7500|7350|7250|7100|7400|7150|7400|6850|6700|6950|6650|6300|6550|6400|6300|5950|5900|5800|5850|6000|5950|5550|5500
09679|1012967|/equities/phison-electronics|MSCI_EEM|208.5|208|201|197|197|200|193|194.5|194.5|199|202|193|194|193|190|194|193|191.5|192.5|182.5|175.5|175|180|181.5|174|203.5|201|208.5|215|221|217.5|217|216.5|223.5|222|220|210|208|212|210.5|217|235.5|243|249.5|245|246.5|237|237|248|255.5|225|225|227|230|225|221|221|224.5|230|234|235|230.5|225.5|227||199|200|207|199|201|202|192.5|191.5|199|196|205|192.5|194|209|220.5|223|222.5|222|235|236.5|235.5|226|225|226|234|239.5|247|238|243.5|227|216.5|232|240|241|238|218|210|189.5|213|212|234|205|208.5|235|246.5|252.5|258.5|260|266|242|232.5|240|241||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09680|941307|/equities/ad-islamic-bk|MSCI_EEM|6.126|6.245|6.291|6.227|6.401|6.493|6.139|6.008|5.798|5.871|5.994|5.936|6.037|5.56|5.067|4.836|4.756|4.524|4.343|3.931|3.996|3.721|3.439|3.467|3.41|3.395|3.431|3.402|3.431||3.402|3.402|3.453|3.475|3.453|3.185|3.62|3.685|3.562|3.656|3.511|3.439|3.424|3.33|3.214|3.098|3.272|3.33|3.33|3.258|3.301|3.2|3.077|3.004|2.867|2.671|2.642|2.476|2.649|2.678|2.693|2.563|2.57|2.57|2.548|2.526|2.497|2.389|2.353|2.302|2.28|2.266|2.23|2.288|2.309|2.302|2.295|2.324|2.382|2.389|2.36|2.353|2.374|2.338|2.338|2.36|2.374|2.338|2.353|2.353|2.316|2.28|2.244|2.244|2.237|2.244|2.222|2.193|2.201|2.23|2.215|2.244|2.28|2.244|2.28|2.309|2.302|2.295|2.316|2.526|2.476|2.461|2.476|2.483|2.526|2.505|2.461|2.367|2.345|2.237|2.143|2.222|2.222|2.288|2.28|2.273|2.295|2.295|2.302|2.288|2.28|2.309|2.324|2.309|2.353|2.316|2.324|2.36|2.338|2.338|2.36|2.345|2.345|2.367|2.411|2.345|2.519|2.534|2.505|2.382|2.411|2.396|2.403|2.316|2.208|2.237|2.237|2.345|2.374|2.382|2.201|2.193|2.331|2.295|2.208|2.201|2.179|2.215|2.273|2.215|2.208|2.193|2.193|2.172|2.164|2.143|2.136|2.128|2.179|2.143|2.193|2.107|2.15|2.208|2.215|2.316|2.237|2.107|1.962|1.926|1.897|1.94|1.831|1.846|1.766|1.672|1.853|1.868|1.824|1.766|1.774|1.774|1.824|1.853|1.846|1.875|1.889|1.933|1.991|2.012|2.056|1.936|1.864|1.864|1.882|1.846|1.768|1.768|1.743|1.641|1.689|1.816|1.713|1.671|1.623|1.683|1.755|1.743|1.707|1.719|1.659|1.629|1.948|1.852|1.888|1.864|1.846|1.894|2.021|1.985|1.9|1.924|1.985|1.852|1.725|1.755|1.737|1.725|1.804|1.755|1.749|1.737
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09682|1156244|/equities/i-mab|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|51.25|52.5|53|52.5|52.5|52|52.5|52|53.75|52.75|52|53.5|53.25|52.25|52.75|55|55|53.25|50.25|56.25|58.5|61.25|62.5|63|61.75|63.5|61.5|62.75|63.75|64.75|64|60|60.25|62|60|59.75|54.5|60.5|61.75|61.75|61.5|63.25|65.25|66.75|67.5|63|66.25|63.25|65.75|64|65|65|65.5|64.25|66|62.75|64.75|64.5|65.5|63.75|68.25|68.5|69|72.75|72.25|72.25|75.25|73|71|72|69.25|67.5|67.5|66.75|66|66|63.5|62.25|65|66.25|65.5|68|64.25|62.75|65.25|67|68.75|65.75|65.5|66.25|67.25|68|59.25|58.25|61.25|58.5|59.5|57.5|57.5|60|59.5|54|54.75|59|64.75|68.75|67.5|69.75|68.5|69.5|72.5|71.75|71|71.5|74|75.75|76|71.5|64.25|63.25|61.25|60.5|60.5|58.5|59.25|61.5|62.75|62.5|60|62|57|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09685|100112|/equities/haitian-intl|MSCI_EEM|14.62|15.56|15.76|16.92|15.6|16.14|15.3|14.24|15.86|16.46|16.78|17.18|17.08|15.96|16.84|17.16|17.24|17.24|17.98|17.62|17.6|17.56|17.5|17.74|19.96|20.8|18.96|18.84|18.8|18.78|17.54|18.18|17.24|15.76|16.5|16.3|14.28|14.78|14.02|15.18|13.6|13.34|13.06|12|10.94|11.34|11.68|12.46|13.28|13.54|13.52|14|13.52|13.3|12.86|12.64|11.92|11.88|12.08|11.02|10.44|10.36|9.98|10.14|9.9|9.76|9.97|9.42|10.08|10|9.86|9.1|8.99|9.1|9.01|9.39|9.13|8.74|8.95|9.51|9.19|9.5|9.33|8.73|8.8|8.16|7.85|7.94|7.83|7.71|7.39|7.28|7.2|7.8|7.88|7.98|7.6|7.66|8.5|8.71|8.36|8.04|8.41|8.31|8.62|9|8.96|9|8.59|8.75|8.71|9|9.12|9.19|8.34|8.28|7.85|7.88|7.7|8.2|7.43|7.2|6.69|6.68|6.8|6.51|6.73|6.82|6.6|7.12|7.09|7.09|7.08|5.8|6.83|6.29|6.1|6|7.3|7.54|7.37|6.98|7.53|6.74|7.8|9.44|8.96|9.24|9.02|10.08|10.06|10.06|10.7|9.9|10.16|10.8|11.22|11.28|11.5|11.56|11.3|11|10.42|10.08|8.87|8.84|8.89|8.23|8.78|8.37|9.27|9|8.92|9.27|8.58|8.11|8.56|8.52|8.57|8.42|7.88|8.31|8.6|8.57|7.89|8.04|7.82|8.04|7.6|7.6|6|6.11|6.25|6.25|5.8|5.74|5.87|5.91|5.81|5.86|5.52|5.36|5.69|5.67|5.4|5.58|5.72|5.54|6.13|5.95|6.62|5.75|6.04|6.25|5.73|5.61|4.93|4.02|4.02|4.19|3.9|3.88|3.9|4.09|4.15|4.36|4.65|4.24|3.95|3.83|3.47|3.47|3.4|3.38|3.5|3.38|3.46|3.65|3.69|3.11|3.03|3.06|3.25|3.22|3.14|3.2|3.3|2.59|2.65|2.53|2.48|2.29
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|23.7|24.4|22.9|23.1|22.4|22.4|23.1|22.9|21.5|20.5|20.8|20.2|22|21|20.7|21.7|21.3|20.9|19.5|20|22.5|23.2|23|23.4|22|24.2|24.7|24.8|25.25|25.75|22.3|22.6|22.4|23.8|23.1|20.5|17.3|18|19.9|18.1|17.6|19.4|19.2|20.3|17.5|17.9|17.5|18.5|20.2|22|22.7|22.9|23.1|22.8|23.4|23.7|24.5|23.2|23.4|21|23.4|23.7|23.9|24.7|24.6|25|26.75|27|27|27.25|26.25|25.25|25|26|24.5|25.5|23.2|24.2|26.25|27|26.5|27.75|27.5|28.5|28.75|29.5|30.25|28.5|28.75|30.25|31.25|32|29|28.5|31|28.25|28.25|27.5|27.5|29.75|28|27.25|27.75|29.25|31.5|35|35|35.5|33.5|36|37.75|38|39.25|38.75|38.75|38.75|40.5|38|32.5|32.5|31|31|30.5|29.25|30.5|30.5|31.5|32.75|29.25|30|31.5|32.5|36.25|32.25|32.75|28|27.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09687|101565|/equities/sarana-menara|MSCI_EEM|760|760|778|760|730|775|794|760|740|700|680|680|660|650|640|600|600|570|540|520|520|535|530|535|540|515|520|540|540|540|540|580|560|565|560|570|585|590|580||580|595|555|538|538|488|518|497|498|508|516|507|518|518|518|516|2491|2551|2591|2541|2541|2591|2640|2685|2690|2645|2551|2491|2461|2401|2371|2262||2063|2048|2003|2003|1993|1998|1943|1943|1943|1943|1993||1983|2023|2361|2192|2023|1943|1813|1754|1644|1654|1594|1544|1544|1544|1544||1544|1495||1445|1485|||1485|1295|1295|1246|1295|1300|1236|1241|1166|1151|1186|1136|1096|1026|996|996|996|996|1021|996|996|996|996|996|986|1021|1021|852|1016||1096|1146||1096|1096|1151||1265|1096|1096|1096|1096|1096|1046|1046|1036|1096|1046|1036|1066|1046|1096|1096|1106|1016|996|962|996|1046|1046|1156|1166|1265|1270|1275|1295|1295|1290|1295|1320|1226|1146|1056|1091|1106|1076|1206|976|777|797|812|638|608|653|678|548|578|588|588|638|568|453|267|239|239|234|222|229|199|199|189|193|217|214|214|214|222|239|207|252||||||||||||||||||||||||||||||||||
09688|41416|/equities/cmpc|MSCI_EEM|1244|1248.6801|1263.42|1282.9399|1266.71|1206.15|1257.65|1211.73|1175.6801|1232.15|1340.02|1337.72|1354.0601|1234.84|1169.3|1264.3199|1271.09|1283.14|1298.88|1303.16|1316.41|1305.75|1340.02|1383.4399|1374.38|1395.39|1429.46|1512.92|1525.27|1525.37|1526.0699|1520.09|1565.8101|1597.48|1583.14|1582.04|1499.67|1567.9|1534.23|1545.89|1593|1518.7|1530.45|1453.96|1487.03|1554.15|1475.0699|1529.0601|1600.27|1637.72|1656.05|1699.47||1742.6|1685.74|1670.5699|1670.27|1649.58|1692.9301|1681.01|1668.2|1786.05|1773.9301|1826.65|1898.97|1857.09|1817.38|1836.5|1870.1|1851.08|1826.15|1742.01|1734.02|1714.91|1666.4301|1719.24|1715.3|1798.86|1822.71|1805.5601|1793.14|1815.12|1817.38|1823.49|1840.4399|1751.76|1753.83|1726.54|1758.16|1755.7|1844.58|1796.3|1755.6|1866.65|1940.45|1926.46|1969.8199|1968.14|1890.4|1908.04|1830.1|1849.51|1801.22|1753.14|1910.3|1957.99|1964.79|2013.37|1944.6899|2003.62|2061.8501|2039.58|1993.27|2046.87|2098.1101|2100.6699|2124.6201|2114.76|1997.3101|1894.4399|1948.63|1915.33|1894.14|1879.0699|1927.35|1835.71|1809.6|1789.11|1704.86|1878.77|1946.86|1908.33|2005.6899|1831.08|1782.9|1694.41|1764.96|1648||1847.63|1891.88|1917.6|1923.21|2080.77|2022.83|2166.3|2253.7|2460.6201|2446.8301|2453.53|2379.4299|2184.8201|2338.3401|2392.3401|2398.25|2401.21|2461.02|2482.99|2517.8701|2380.6101|2336.1699|2369.77|2326.6101|2313.8|2199.3101|2049.53|2147.28|2052.1899|2224.3401|2279.9099|2315.5801|2296.27|2396.77|2408.2|2380.3201|2452.3501|2414.02|2560.54|2462.49|2587.8301|2584.3799|2659.3701|2645.47|2655.53|2591.48|2494.4199|2443.6799|2453.23|2551.97|2431.0601|2393.52|2340.21|2325.04|2285.23|2341.2|2289.47|2351.1499|2368|2337.8501|2254.78|2317.9399|2314.5901|2423.8701|2452.1499|2274.6899|2196.8401|2250.8401|2093.0901|2148.0701|2134.96|2185.3201|2198.6201|2183.54|2179.21|2197.3401|2197.3401|2265.23|2221.97|2266.3101|2264.4399|2241.6799|2173|2134.6699|2242.0701|2218.8201|2166.3|2126.1001|1987.16|1982.4301|1946.0699|1939.5699|1911.58|1793.54|1825.86||1884.17|1822.72|1890.6899|1865.1899|1914.5601|1882.73|1731.84|1581.9|1602.61|1572.22|1558.3199|1578.84|1593.41|1660.23|1552.38|1517.48|1400.52
09689|100063|/equities/cifi-hold-gp|MSCI_EEM|1.33|1.37|1.42|1.44|1.41|1.42|1.43|1.47|1.47|1.52|1.48|1.61|1.61|1.57|1.52|1.57|1.56|1.53|1.54|1.56|1.54|1.46|1.49|1.52|1.52|1.57|1.53|1.45|1.44|1.45|1.38|1.31|1.26|1.3|1.3|1.31|1.35|1.36|1.41|1.33|1.34|1.3|1.25|1.27|1.17|1.19|1.29|1.3|1.27|1.35|1.33|1.41|1.44|1.4|1.34|1.36|1.32|1.15|1.28|1.31|1.35|1.47|1.57|1.6|1.74|1.65|1.61|1.61|1.78|1.5|1.49|1.31|1.29|1.32|1.26|1.29|1.24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09690|49978|/equities/beijing-ent|MSCI_EEM|65.25|69.65|70|69.7|69.45|68.45|68.8|68.2|71.65|74|74.4|69.7|69.85|67|66|65.4|69.35|71.3|74.5|74.25|73.4|72.35|70.95|69.4|68.1|63.65|61.7|63.5|61.9|60.6|59.55|59.3|55.9|55.6|54|53.9|55|52.5|52.15|52.45|52.55|54.75|54.45|54.55|56.5|55.85|57.35|60.5|61.75|63.55|60.55|60.05|61.05|58.15|58.55|58.45|63.4|58.7|59.8|62.35|58.5|59.7|59.45|57.7|59.35|57.6|56.45|54.45|51.3|50.6|51|50.5|50.75|51.5|51.6|49.95|50.45|48.75|50.1|49.9|49.05|48.85|49.1|49.85|51.7|51.55|51.4|51.8|51.3|49.55|49.95|48.6|50.5|49.25|48|48|48.35|46.5|44.7|44|43|42.6|42.55|42.65|42.95|45.5|44.55|45.45|47.9|48.55|47.35|46.95|48.85|48.85|49.35|48.55|48.25|46.75|44.75|44.15|44.05|45|43.8|46.6|45.5|43.75|43.3|41.55|41.5|40.65|42.35|41.15|43.2|41.6|40.6|39.85|39.6|40.9|43.5|41.85|40.25|37|36.65|36.85|38.55|39.35|39.25|38.5|41.9|40.55|39.2|38.35|38.25|39.55|39.8|41.65|41.5|42.2|41.25|42.6|42.45|42|42.3|45.95|43.65|42.1|44.6|42|44.35|43.25|45.15|46.35|47.05|47.7|49.05|48.2|47.85|46.55|47|51.25|49.8|51.85|54.5|52.8|53.05|53.95|56.1|55|55.2|53.4|54.85|55|54|54.75|53.9|55.25|56.85|51.35|52.95|50.95|53.35|51.5|50.2|51.7|47.15|47.05|49.3|47.05|50|46.75|50.55|50.65|49.35|51.7|56.15|52.9|53.4|53.2|49.2|48.8|50.1|49.8|49.4|54.15|56.2|58.05|60.1|56.25|53.85|51.85|50.95|52.35|49.55|47.1|49.15|48|46.9|46.1|45.65|42.4|41.1|42.8|42.3|42.75|38.45|39.1|39.1|39.45|38.9|38.95|39|38.7
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|80.45|80.03|76.97|77.34|74|73.26|72.38|74.19|75.02|75.62|76.04|75.67|73.82|71.22|70.48|73.26|70.85|65.24|71.78|70.06|68.81|64.91|69.55|72.84|68.99|74.56|77.62|82.53|83.65|85.31|80.54|79.38|82.07|84.2|75.81|72.42|75.58|74.83|78.54|75.83|75.61|77.97|77.04|81.89|79.61|79.18|80.46|81.75|87.74|90.09|95.37|97.23|93.8|92.52|87.03|85.03|84.89|80.96|83.46|80.39|82.03|84.17|84.17|81.32|80.25|79.11|75.76|75.61|75.11|75.83|72.62|76.11|75.88|74.99|75.73|74.46|72.37|71.07|72.04|70.88|69.95|69.24|67.79|69.32|69.02|67.9|69.95|69.13|67.94|69.24|67.9|70.77|74.43|70.85|71.26|70.88|71.63|69.02|66.93|66|64.47|66|63.65|61.18|64.91|68.64|68.64|67.53|65.66|64.32|65.17|65.47|66.78|61.11|63.01|62.04|61.26|60.36|59.99|56.97|57.83|55.29|53.5|50.7|50.74|50.74|51|50.48|49.39|52.45|52.75|53.35|53.31|50.29|51.04|48.39|49.24|46.3|52.98|53.09|55.21|53.72|55.06|56.48|56.86|57.41|57.12|59.35|53.46|53.05|51.6|51.86|51.56|53.54|51.63|54.09|50.48|50.33|51.22|51.33|51|50.59|48.69|46.45|45.74|46.89|45.22|42.49|44.66|42.38|47.34|49.69|45.81|49.02|51.78|53.72|50.74||51.22|53.4|53.4|51.98|52.6|59.94|56.92|53.76|50.09|54.49|51.76|52.13|52.24|53.76|50.09|46.42|48.02|43.34|43.74|43.59|42.5|43.59|43.95|42.86|45.77|41.78|39.6|41.41|41.41|39.96|41.05|36.33|38.51|36.69|37.42|36.69|36.33|36.33|33.06|33.06|32.33|32.33|30.88|29.42|27.24|30.51|31.24|32.33|32.69|32.69|33.33|34.08|33.33|33.33|34.08|34.08|32.21|31.08|30.71|30.34|30.71|31.46|29.21|28.46|28.84|28.09|28.46|29.21|27.71|28.46|29.21|29.21|26.22|24.34
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|45.86|49.82|42.64|36.43|36.28|36.32|35.39|35.5|36.66|35.31|36.28|36.06|33.74|31.12|30.3|30.67|30.9|30.71|33.14|34.11|34.26|34.67|36.36|38.15|36.36|36.58|37.11|36.54|38.68|36.81|37.48|38.53|37.78|38.15|37.03|38.98|32.24|31.79|33.1|33.22|35.24|32.32|34.04|32.02|31.42|34.49|40.02|41.07|40.92|43.61|43.61|47.88|44.44|43.02|41.37|44.06|47.13|50.27|50.2|49.9|47.58|42.64|45.41|44.44||35.09|34.67|35.61|32.09|35.42|31.68|30.67|35.2|27.16|19.45|17.06|16.38|16.83|17.66|16.79|17.24|18.55|17.51|18.63|18.03|16.38|15.6|15.49|15.78|15.44|14.38|14.21|14.25|14.35|14.11|13.98|14.62|14.62|14.93|13.6|13.47|13.84|13.47|13.13|13.33|14.28|13.06|13.33|14.32|14.18|15.64|16.76|16.05|15.91|17.27|16.53|18.36|15.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|11.04|11.56|11.49|12.1|11.9|12.78|12.9|13.25|13.3||13.133|12.377|13.248|12.674|12.052|12.052|12.454|12.53|11.478|11.383|10.617|11.086|10.713|10.962|10.617|9.565|9.757|9.575|9.422|9.565|9.852|8.896|8.896|8.226|8.322|7.652|7.643|8.111|8.494|8.417|7.939|7.91|7.834|7.04|7.413|7.27|7.25|7.843|7.27|7.404|6.935|7.843|7.317|6.744|6.791|6.696|6.524|5.567|5.318|6.189|6.81|6.868|6.954|6.983|7.145|7.193|6.208|6.189|5.95|6.303|6.409|5.624|5.644|5.356|4.897|4.869|4.716|4.811|4.754|4.773|4.754|4.63|4.371|4.496|4.113|4.304|4.113|4.008|3.222|3.04|2.877|2.85|2.759|2.704|2.986|2.986|2.777|2.777|2.786|2.632|2.505|2.287|2.459|2.795|3.176|3.358|3.312|3.34|3.331|3.449|3.322|3.358|3.303|3.303|3.331|3.449|3.376|3.394|3.267|3.249|3.249|3.195|3.312|3.449|3.403|3.219|3.167|3.262|2.996|3.09|3.193|3.176|3.262|3.09|3.211|3.116|3.331|3.408|3.434|3.434|3.348|3.339|3.09|3.451|4.017|4.215|4.318|4.284|4.455|4.412|4.292|4.369|4.292|4.55|4.438|4.361|4.61|4.79|4.678|4.567|4.326|4.292|4.593|4.747|4.807|4.936|5.065|4.841|4.876|4.507|4.429|4.455|4.687|4.593|4.181|4.24|4.206|4.429|4.361|4.464|4.412|4.593|4.412|4.438|4.747|4.79|4.867|4.55|4.223|4.172|4.052|4.301|4.421|4.275|4.455|4.841|4.936|5.236|4.936|4.773|4.738|4.378|4.378|4.807|4.412|4.12|4.61|4.773|4.678|3.863|4.738|5.494|5.623|5.417|6.524|6.387|6.258|6.678|6.73|5.957|5.966|6.352|6.515|6.524|6.009|6.052|7.168|7.614|7.039|6.919|7.151|7.554|7.211|7.897|7.983|7.468|7.331|7.468|7.769|7.64|7.811|7.811|6.953|6.867|6.404|6.438|6.352|6.352|6.524|6.567|6.601|6.327
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|11.6|11.65|11.78|12.07|11.97|11.82|11.82|11.8|12.45|13.2|13.3|13.43|13.43|13.4|13.32|13.45|13.22|13.47|13.6|13.57|13.78|13.62|13.88|13.78|13.47|13.4|13.7|13.68|14.28|14.07|14.47|14.38|13.78|13.65|13.68|13.72|13.72|13.68|13.38|13.62|13.47|13.55|12.65|12.8|12.53|12.57|12.95|13.05|13.12|13.35|13.43|13.7|13.72|13.72|13.75|13.85|14.28|14.47|14.22|13.57|13.68|13.9|13.97|14.03||14.1|14.12|14.12|13.7|14.12|13.75|12.5|12.5|12.38|12.35|12.45|12.47|12.55|12.47|12.55|12.65|12.7|12.75|12.88|12.85|12.82|12.97|12.97|13|12.97|13|12.97|12.95|13.05|13.03|13.12|13.62|12.7|12.75|12.75|12.62|13|13.25|13.55|13.65|13.65|13.75|14|14.3|14.57|14.8|14.12|14.28|14|14.2|14.25|14.43|14.12|12.95||12.62|12.55|12.5|12.45|12.5|12.45|12.5|12.5|12.43|12.6|12.57|12.82|12.8|12.53|12.53|12.62|12.75|12.55|12.95|13.38|14|11.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09698|100027|/equities/bj-ent-water|MSCI_EEM|4.23|4.79|5.34|5.31|5.39|5.29|5.18|4.99|5.19|5.73|5.56|4.86|4.69|4.39|4.4|4.46|4.58|4.61|4.9|4.87|4.41|4.67|4.42|4.36|4.17|3.79|3.71|3.41|3.44|3.46|3.47|3.35|3.27|3.16|3.21|3.26|3.32|3.31|3.32|3.24|3.27|3.13|3.06|2.96|2.9|2.78|2.82|2.75|2.75|2.94|2.72|2.72|2.5|2.51|2.36|2.26|2.3|2.2|2.31|2.41|2.29|2.51|2.45|2.23|2.19|2.16|1.97|1.96|2.02|1.99|1.97|1.99|1.97|1.97|1.98|1.82|1.8|1.76|1.78|1.82|1.74|1.75|1.79|1.88|1.85|1.82|1.76|1.6|1.55|1.61|1.54|1.53|1.54|1.45|1.55|1.42|1.49|1.45|1.51|1.45|1.51|1.58|1.53|1.6|1.72|1.8|1.76|1.77|1.83|1.7|1.77|1.99|2.02|2|2.1|2.04|2.08|2.15|2.12|2.23|2.22|2.29|2.19|2.12|2.13|2.1|2.2|2.31|2|2.02|2.02|2|2.01|1.78|1.5|1.58|1.42|1.33|1.8|1.9|1.94|1.96|1.81|1.81|1.91|2.11|2.19|2.25|2.3|2.14|2.05|1.95|2.28|2.35|2.34|2.29|2.4|2.46|2.45|2.52|2.4|2.54|2.62|2.5|2.5|2.75|2.76|2.71|2.78||2.55|2.51|2.58|2.64|2.57|2.41|2.47|2.32|2.24|2.23|2.22|2.22|2.26|2.18|2.24|2.27|2.34|2.11|2.17|2.13|2.08|2.07|2.07|2.16|2.06|2.08|2.07|2.11|1.92|1.9|1.99|1.96|2.1|2.12|2.17|2.22|2.22|2.08|2.36|2.22|2.56|2.64|2.27|2.37|2.48|2.35|2.22|2.19|2.23|2.17|2.11|2.18|2.16|2.09|2.26|2.25|2.23|2.14|2.15|2.05|2.08|2.21|1.97|2.03|2.07|1.7|1.56|1.49|1.45|1.38|1.24|1.31|1.3|1.34|1.34|1.31|1.3|1.38|1.41|1.35|1.37|1.34
09699|1097548|/equities/360-finance-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09700|50001|/equities/chinares-cemen|MSCI_EEM|4.8|5.38|5.8|6.07|6.04|6.23|5.89|5.69|5.43|5.67|5.74|5.67|5.71|5.78|5.31|5.59|5.46|4.99|5.1|5.33|5.27|5.21|5.55|5.55|5.19|5.28|5.15|5.2|5.07|5.13|5.3|5.33|5.13|5.26|5.33|4.96|4.92|4.95|5|4.47|4.28|4.36|4.11|4.37|3.93|3.9|3.79|3.81|3.91|4.1|4.24|4.31|4.43|4.45|4.51|4.5|4.43|4.29|4.39|4.41|4.66|5.03|5|4.85|5.06|5.01|4.96|4.89|5.08|5.11|5.27|5.09|5.06|5.11|5.06|4.87|4.76|4.66|4.96|5.38|4.9|5.24|4.59|4.61|4.51|4.42|4.33|3.9|3.42|3.82|3.85|4.21|4.16|3.94|4.06|4.44|4.73|4.48|5.09|5.3|5.14|5.49|5.41|5.17|5.4|6.06|6.08|6.13|6.44|6.28|5.74|5.62|6.05|6.11|6.57|6.87|6.65|6.2|5.75|5.85|5.7|5.26|5.36|5.79|5.79|5.81|5.71|6.1|5.67|5.89|6.13|6.33|6.32|5.39|5.67|5.14|5.23|5.29|6.31|6.7|7.29|6.59|6.51|6.6|7.2|7.49|7.64|7.79|7.85|7.32|7.24|6.84|6.83|7.29|7.41|6.92|7.34|7.3|7.9|8.01|7.89|7.88|7.69|7.3|6.75|6.62|6.62|5.8|6.02|5.43|5.89|5.84|5.86|5.97|6.42|5.9|5.7|5.98|6.01|6.11|5.73|5.93|5.68|6.05|5.48|5.43|5.29|4.77|4.57|4.43|4.42|4.28|3.93|3.64|3.81|3.71|3.75|3.77|3.74|3.34|3.41|3.26|3.37|3.39|3.2|3.31|3.49|3.13|3.21|3.35|3.59|3.64|3.83|3.88|3.82|3.75|3.83|3.81|3.56|3.39|3.21|3.36|3.08|3.29|3.67|3.83|3.9|3.85|3.88|3.84|4|3.96|3.6|3.82|3.93|4.14|3.73|3.8|3.81|3.91||||||||||||
09701|32486|/equities/huaneng-power-international|MSCI_EEM|7.69|7.73|7.74|7.9|7.75|7.64|7.3|7.48|6.27|6.67|6.93|6.99|7|7.01|7.22|7.54|7.31|7.59|7.07|7|6.87|7.15|7.44|7.41|7.34|7.75|7.94|8.27|7.93|8.25|8.08|7.99|7.85|7.72|8|7.13|7.73|7.54|8.5|7.98|8.16|7.72|8.2|7.92|7.7|7.68|7.43|7.16|8.08|7.98|8.21|9.64|9.59|9.08|8.71|8.04|8.13|8.2|8.28|8.13|7.6|7.83|8.05|7.71|7.79|7.63|7.91|7.27|7.05|7|7.12|7.18|7|7|7.19|6.57|6.38|6.28|6.11|6.17|6.09|5.85|5.6|5.96|5.9|5.53|5.47|5.53|5.35|5.38|5.5|5.22|5.48|5.64|5.77|5.43|5.56|5.82|5.5|5.41|5.4|4.87|4.83|4.83|4.69|4.57|4.48|4.52|4.36|4.47|4.22|4.29|4.68|4.9|5.03|4.94|5.1|4.91|4.77|4.43|4.55|4.46|4.16|4.13|4.16|4.16|3.8|3.95|4.2|3.95|3.93|3.57|3.59|3.25|3.13|3.16|3.35|3.18|3.49|3.51|3.59|3.55|3.31|3.3|3.58|3.83|3.96|3.95|4.15|4.09|4.07|4.09|4.27|4.52|4.54|4.46|4.49|4.57|4.28|4.32|4.58|4.49|4.55|4.49|4.32|4.36|4.48|4.27|4.28|4.24|4.36|4.34|4.27|4.17|4.15|4.11|4.14|4.11|4.29|4.35|4.21|4.31|4.49|4.42|4.43|4.57|4.97|4.8|4.83|4.93|5.04|4.58|4.68|4.53|4.67|4.71|4.68|4.52|4.54|4.53|4.65|4.53|4.46|4.4|4.21|4.16|4.58|4.59|4.58|4.37|4.53|4.53|4.6|4.56|4.53|4.51|4.7|4.68|4.68|4.67|4.59|4.73|4.49|4.39|4.48||4.73|4.39|4.39|4.34|4.47|4.77|4.8|5.06|5.07|5.21|5.09|5.48|5.11|5.16|5.06|5.17|5.72|5.67|5.64|5.53|5.7|5.95|6.45|6.11|5.91|5.35
09702|27162|/equities/pinfra|MSCI_EEM|183.34|182.15|182.04|178.98|180.9|180.05|176.3|174.73|173.46|171.26|171|173.75|169.25|161.26|162.63|161.26|163.43|164.96|154.47|155.51|152.32|154|153.63|154.21|152.99|153.91|150.6|134.99|132.03|127.81|132.08|129.61|130|126.91|126.04|125.67|130.36|135.85|137.62|144.27|140.41|129.05|129.68|130.96|125.9|118.99|117|117.3|116.1|116.79|114.62|114|116.04|109.65|107.65|108|108.68|104.7|99.83|93.5|91.9|91.23|91|91.5|90.89|91.73|91.72|89.42|89.68|89.3|88.99|84.29|83.81|82.71|81.62|77.63|74.38|67.61|67.35|67.9|68|67.93|68.38|67.33|70.67|70.57|72|72.95|72.19|70.97|69|69.39|69.5|66.98|65.99|65.42|64.9|63.02|59.97|59.6|58.7|56.31|60.25|59.82|62.14|62.73|62.34|59.5|56.5|54.48|56.5|55.75|56.74|57.48|57.51|58.5|58|58.2|59.24|58.96|56.75|57.05|56.66|56.09|56|56.5|57.16|58.39|53.91|52.9|53.99|54.51|54.51|54.4|55.2|52.9|51.16|54.5|57|57.42|57.51|57.04|57|55.51|54|58.84|59|58.97|59.43|56.83|56.14|55.9|55.6|54.85|53.5|50|49.11|49.68|48.45|47.5|47.95|49.31|50.13|50.14|46.19|46.41|47|43.91|43.61|42|42.4|42.47|43.25|42.47|42.79|43.56|42.49|42.2|41.72|42.85|44|44.46|42.06|39.51|39.87|36.51|36.79|36.1|36.15|36.85|35.1|34|32.71|32.2|32.01|28.6|29.45|29.01|28.5|27.7|27.45|28|29.15|29|28.1|27.5|27.96|27.55|29.5|28.73|30.65|31.99|31.5|31.49|31|29.97|28.9|29.3|28.8|28.98|29.4|27.5|27.7|27.5|27.19|28.95|30.14|29.3|28.77|28.45|28.17|26.5|27|27.34|27.85|25.39|25.3|25.04|24.96|24.05|24.04|24.16|25.08|25.47|25.5|25.87|25.36|23|23.18|23.14|23.55|21.35
09703|50070|/equities/china-state-co|MSCI_EEM|12.37|13.01|13.47|13.59|13.61|13.71|12.91|11.87|11.39|12.55|13.27|13.45|13.89|13.57|14.07|14.01|14.39|13.49|13.67|13.59|13.21|13.29|13.47|13.59|13.61|12.87|12.97|13.09|12.97|13.25|12.47|12.27|12.15|12.31|12.33|12.19|12.49|12.39|13.17|12.09|12.51|12.69|12.29|12.17|11.67|12.05|11.57|12.07|12.29|12.47|12.09|12.37|11.33|11.77|11.23|11.33|10.62|9.93|10.6|10.58|10.38|10.56|10.89|10.5|10.93|10.16|10.36|10.14|10.1|9.76|9.26|8.95|9.13|9.6|9.74|9.77|9.48|9.23|9.18|9.46|9.11|9|8.9|9.08|9.1|8.77|9.15|8.48|8.24|8.4|8.52|8.45|7.97|7.72|7.69|8.26|7.88|7.23|7.28|7.05|6.6|6.89|6.53|6.25|6.83|7.13|7.15|7.38|7.29|7.32|7.23|7.28|7.35|7.61|7.33|6.79|6.83|6.66|6.7|6.15|6|5.63|5.36|5.51|5.48|5.26|5.47|5.77|4.8|5.46|6.12|6.46|6.22|5.36|5.5|4.97|4.16|4.54|5.41|5.7|6.26|5.74|6.45|6.74|7.38|7.81|7.85|7.98|8.17|7.88|7.82|7.35|7.31|8.19|8.34|8.17|8|7.63|7.59|7.7|7.65||7.18|6.86|6.73|7.34|7.3|6.57|6.9|6.76|7.46|7.5|8.07|8.13|7.38|7.05|7|6.88|6.98|6.99|6.24|6.29|6.29|5.99|5.67|5.82|5.54|5.49|4.5|4.49|4.42|4.22|3.99|3.65|3.78|3.69|3.31|3.26|3.04|2.67|2.78|2.29|2.45|2.3|2.25|2.35|2.44|2.45|2.64|2.44|2.61|2.59|2.64|2.84|2.87|2.84|2.97|2.92|2.86|2.71|2.29|2.54|2.53|2.6|2.8|2.97|3.13|3.17|3.14|3.16|3.27|3.43|3.06|3.17|3.33|3.05|3.05|3.24|3.01|2.88|2.82|3.04|3.17|3.27|3.23|3.12|3.5|3.29||3.71|3.62|2.92
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09706|13875|/equities/china-railway-group|MSCI_EEM|3.81|3.77|3.63|3.73|3.79|3.94|3.53|3.35|3.08|3.3|3.37|3.48|3.53|3.36|3.45|3.63|3.63|3.62|3.91|4.07|4.05|4.28|4.41|4.47|4.52|4.44|4.32|4.36|4.22|4.25|4.24|4.17|4.18|4.36|4.33|4.3|3.98|4.21|4.25|4.15|4.24|4.19|3.91|3.73|3.29|3.58|3.53|3.71|3.81|4.05|4.06|4.13|4.28|4.07|3.95|3.81|3.7|3.6|3.95|3.96|4|4.42|4.27|4.13|4.33|4.39|4.39|4.32|4.61|4.83|4.68|4.57|4.43|4.61|4.68|4.51|4.35|4.21|4.28|4.13|3.62|3.76|3.68|3.39|3.39|3.37|3.42|3.22|2.92|3.03|3.18|3.28|3.34|3.35|3.45|3.22|3.24|3.22|3.2|3.11|2.94|2.94|3.06|2.72|2.62|2.83|3.08|3.02|2.96|2.94|2.49|2.6|2.77|2.99|3.12|3.2|3.26|3.05|2.88|2.6|2.55|2.45|2.34|2.43|2.59|2.62|2.52|2.64|2.21|2.57|2.57|2.77|3.06|2.13|2.29|1.57|1.58|1.73|1.85|2|2.15|2.21|2.17|2.13|2.6|2.92|3.27|3.29|3.69|3.65|3.54|3.5|3.73|3.85|3.93|4|4|3.88|4.16|4.4|4.39|4.57|4.75|5.19|4.74|5.14|5.15|4.85|5.36|5.12|5.64|5.64|5.82|5.85|5.9|5.61|5.57|5.65|5.94|5.53|5.43|5.77|5.96|6.19|6.25|6.59|5.9|5.73|6.08|5.96|6.07|5.83|5.82|5.59|5.79|5.6|5.87|5.8|5.82|5.6|5.42|4.92|5.16|5.17|5.07|5.03|5.19|4.82|4.98|4.83|5.44|5.49|5.55|5.73|5.73|5.47|5.76|5.68|5.72|5.81|5.76|5.92|5.58|5.63|5.85|6.02|6.31|6.04|5.93|5.69|6.14|6.33|5.9|6.32|6.43|6.57|6.25|6.57|6.51|6.59|6.46|6.84|7.05|7.17|6.95|6.89|6.95|7.42|7.49|6.98|7|6.44
09707|943517|/equities/goldwind|MSCI_EEM|5.7|6.19|5.94|5.96|6.17|5.84|5.96|6.18|6.64|7.18|6.41|6.04|6.28|5.84|6.1|6.52|6.5|6.92|6.84|6.09|6.22|6.02|5.78|5.83|5.5|5.67|5.52|5.7|5.85|5.45|5.32|4.22|4.02|3.69|3.65|3.88|3.66|3.12|3.32|3.45|3.45|3.56|3.33|3.52|4.05|4.08|3.94|4.28|4.38|4.5|4.49|4.39|3.68|3.56|3.37|3.36|3.39|3.19|3.58|3.52|3.38|3.64|3.62|3.34|2.87|2.84|2.78|2.63|3.09|3.32|2.88|2.58|2.62|2.42|2.31|2.36|2.32|2.32|2.41|2.36|2.28|2.35|2.22|2.17|2.04|2.08|2.11|2.04|1.97|2.04|2.02|2.11|1.93|1.95|2.05|2.14|2.28|2.19|2.25|2.27|2.25|2.49|2.58|2.54|2.73|2.88|2.85|3.77|4.3|4.45|4.21|4.27|4.47|4.79|4.94|5.12|5.1|5.23|5.02|4.72|4.57|4.48|4.04|4.16|4.06|4.17|4.32|4.53|4.25|4.67|4.81|5.1|4.89|4.04|4.14|3.4|3.77|3.68|3.88|4.16|4.44|4.55|4.62|4.46|4.96|5.94|6.4|6.84|7.9|8.33|8.3|8.54|9.86|10.68|10.32|11.06|10.86|10.9|10.74|11.76|14.14|13.56|14.56|13.7|15|12.68|13.3|12.2|13.14|13.38|15.52|15.24|15.02|15.8|16.6|16.1|15.62|16.3|17.26|17.56|19.34|18.38|18.88|19.26|20.05|20.85|21.05|19.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09710|100132|/equities/avichina|MSCI_EEM|4.08|4.22|4.49|4.17|4.31|4.29|4.32|4.55|4.96|5.09|4.73|4.81|4.81|4.53|4.54|4.52|4.64|4.65|4.81|4.37|4.27|4.48|4.64|4.69|4.35|3.86|3.53|3.63|3.67|3.75|3.89|4.04|3.99|4.06|4.15|4.06|3.95|4.07|4.25|4.2|4.21|4.29|4.19|4.07|3.97|4.01|4|3.65|3.83|4.17|4.05|4.28|4.14|3.79|3.75|3.76|3.81|3.69|3.81|3.64|3.58|3.76|3.51|3.55|3.91|3.88|3.96|3.65|3.81|3.49|3.57|3.38|3.36|3.45|3.27|3.35|3.38|3.42|3.14|3.21|2.97|3|2.98|3.04|2.95|3.07|3.09|2.86|2.8|2.79|2.62|2.58|2.34|2.34|2.63|2.71|2.65|2.55|2.72|2.88|2.77|3.05|3.09|3|3.11|3.49|3.53|3.62|3.57|3.6|3.56|3.73|3.92|3.94|3.99|4.06|4.2|4.18|3.82|3.64|3.5|3.3|3|3.25|3.35|3.3|3.5|3.63|3.39|3.72|3.4|3.52|3.48|3.2|3.2|2.83|2.47|2.53|3.31|3.57|3.75|3.41|3.7|3.86|4.24|4.56|4.57|4.69|4.85|4.64|4.6|4.14|4.85|4.98|5.25|5.03|4.86|4.79|4.84|4.74|4.36|4.27|4.17|4.18|3.77|4.18|4.32|4.15|3.93|3.82|3.88|3.7|3.67|3.74|3.8|3.66|3.7|3.6|3.78|3.88|3.78|3.99|3.97|4.46|4.19|4.22|3.84|3.82|3.85|3.94|3.99|3.79|3.72|3.32|3.56|3.03|3.17|3.18|2.73|2.54|2.68|2.4|2.62|2.61|2.5|2.52|2.44|2.44|2.94|2.94|3.35|3.6|3.76|3.96|3.79|3.79|3.89|3.99|3.94|3.8|3.52|3.61|3.63|3.5|3.86|3.62|3.33|3.2|3.07|3.06|3.19|3.24|3.06|3.38|3.21|3.09|2.53|2.62|2.53|2.57|2.46|2.64|2.72|2.65|2.62|2.64|2.65|2.68||2.31|2.4|2.25
09711|980622|/equities/krungthai-card-be|MSCI_EEM|0.792|0.798|0.817|0.804|0.798|0.827|0.79|0.84|0.736|0.682|0.719|0.728|0.691|0.661|0.649|0.662|0.649|0.601|0.589|0.649|0.698|0.738|0.672|0.63|0.658|0.719|0.738|0.721|0.729|0.789|0.801|0.762|0.793|0.855|0.766|0.682|0.715|0.775|0.886|0.891|0.86|0.952|0.96|0.922|0.952|0.872|0.797|0.9|0.916|1.01|0.981|1.05|1.06|1.05|1.09|1.07|0.967|0.866|0.933|0.735|0.883|0.938|0.898|1.07|0.996|1.09|0.971|0.887|0.826|0.767|0.694|0.681|0.603|0.627|0.559|0.612|0.593|0.734|0.699|0.632|0.597|0.595|0.571|0.649|0.566|0.575|0.593|0.573|0.58|0.566|0.499|0.451|0.457|0.453|0.443|0.449|0.415|0.39|0.387|0.392|0.359|0.365|0.368|0.384|0.41|0.43|0.422|0.406|0.396|0.422|0.428|0.45|0.416|0.398|0.375|0.354|0.38|0.367|0.309|0.317|0.303|0.268|0.25|0.245|0.252|0.255|0.255|0.259|0.228|0.227|0.215|0.22|0.21|0.213|0.225|0.218|0.221|0.246|0.277|0.293|0.296|0.275|0.294|0.306|0.312|0.341|0.325|0.307|0.319|0.293|0.293|0.3|0.278|0.29|0.298|0.317|0.336|0.362|0.379|0.378|0.39|0.403|0.387|0.352|0.337|0.335|0.334|0.332|0.283|0.264|0.274|0.259|0.282|0.296|0.311|0.277|0.276|0.279|0.282|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|11.1|11.61|12.74|12.73|12.92|12.9|12.85|12.85|14|12.88|12.6|13.44|12.93|11.27|12.4|13.31|12.28|11.35|11.38|11.13|10.64|10.97|10.9|11.8|12.04|13.26|13.87|14.08|14.41|13.78|11.76|11.64|11.89|11.6|11.61|12.65|12.63|14.16|13.73|12.63|12.92|14.77|13.55|13.99|14.72|14.76|15.98|17.53|17.89|17.95|18.3|17.56|19.83|19.62|20.88|21.21|23.55|24.64|25.96|25.89|25.06|24.85|25.5|25.81|27.08|28.46|29.56|31.24|35.2|34.88|35.13|35.77|34.8|34.78|33.48|32.77|34.05|33.21|35.63|34.72|35.08|35.94|36.76|37.8|38.96|38.99|38.93|36.16|34.66|34.21|32.97|34.42|34.51|36.65|36.6|37.28|37.81|37.98|37.8|38.43|40.76|39.44|38.71|36.34|37.94|40.32|42.3|41.98|41.5|39.06|40.31|39.19|38.97|40.02|40.28|42.07|41.18|41.21|42.13|43.18|38.04|39.77|38.75|38.34|39.73|39.88|38.16|37|39.52|39.38|44.38|43.11|42.87|38.51|41.84|40.05|37.74|39.85|45.04|46.53|47.28|46.1|44.37|41.68|39.42|40.94|42.38|40.32|37.16|37.2|37.36|36.84|37.32|42.04|44.34|41.07|38.41|41.11|41.67|40.15|39.21|43.45|42.63|43.63|42.59|43.53|46.06|45.63|44.84|40.04|43.91|41.53|40.83|42.22|45.32|48.96|48.24|47.36|49.98|53.17|53.74|53.55|53.94|54.2|52.89|50.35|51.14|48.32|46.53|41.85|41.22|40.48|41.13|40.47|37.93|37.92|36.44|38.61|39.59|38.32|39.18|37.03|40.41|39.49|38.46|36.36|36|34.21|37.37|33.23|32.89|31.72|31.6|34.43|32.71|30.87|31.52|32.24|33.79|33.61|32.61|33.68|30.78|31.48|33|35.05|37.4|33.47|34|32.87|34.97|39.84|39.83|39.51|37.28|36.9|33.57|36.97|38.92|38.53|33.55|32.96|34.05|30.55|28.81|25.78|25.47|26.3|26.17|26.05|24.55|23.41
09713|13212|/equities/qa-elec---wate|MSCI_EEM|18.54|18.33|18.6|18.4|18.52|17.75|17.05|17.1|16.75|17|17.4|17.627|16.7|16.509|16.5|16.636|16.636|16.164|16.318|16.364|15.164|15.364|15.1|15.345|15.282|15.109|14.573|14.455|14.091||14.518|14.627|14.227|14.545|14|13.918|14.364|14.855|15.045|15.091|14.936|15.5|14.9|14.182|14.736|14.282|14.182|13.936|13.464|13.182|13.136|13.045|13.009|13|12.818|13.091|12.864|12.727|12.591|12.6|12.636|12.173|12.073|12.909|12.909|12.855|12.945|12.636|12.527|12.655|12.318|11.791|11.891|11.764|11.818|11.864|11.873|12.036|12.064|12.218|12.136|12.264|12.236|12.027|12.045|12.218|12.318|12.2|12.391|12.364|12.227|12.409|12.309|12.182|12.364|12.455|12.364|12.064|12.273|11.991|12.318|12.718|12.682|12.818|12.909|12.845|12.745|12.564|13.136|13.255|13.182|12.682|12.318|12.555|13.364|13.182|12.727|12.818|12.864|12.827|12.727|13.018|12.955|12.691|12.645|12.8|12.727|12.564|12.536|12.727|12.636|12.736|12.845|12.682|12.727|12.182|12.5|12.273|12.1|12|11.973|11.827|11.955|12.091|12.573|12.636|12.727|12.9|12.909|13.109|12.909|12.909|13.273|13.018|13.182|13.273|13.409|12.709|13.4|13.273|13.955|12.5|12.536|11.791|11.909|11.791|10.836|11.073|11.609|11.955|11.818|11.955|12.182|12.273|12.364|11.6|11.436|11.455|11.545|10.909|10.755|10.755|10.882|10.636|10.427|10.409|10.545|9.991|9.964|9.727|9.727|9.727|9.727|9.427|9.473|9.545|9.536|9.591|9.373|9.591|9.636|9.409|9.364|9.373|9.545|9.345|9.364|9.936|10|9.991|10.182|9.727|9.6|9.518|9.545|9.364|8.973|8.864|8.818|9.191|9.064|8.945|8.964|9.136|8.936|9.182|9.127|9.091|9|8.818|8.636|8.818|8.909|8.782|8.636|8.882|9.073|9.109|9.264|9.173|9.227|9.373|9.136|9.055|9.273|9.309|9.309|9.818|9.836|10.182|9.755|9.155
09714|943455|/equities/travelsky-tech|MSCI_EEM|5.9|5.89|6.39|6.54|6.41|6.9|6.8|8.13|7.9|8.18|7.83|7.72|7.89|7.73|8.15|8.21|8.53|7.62|7.45|7.44|7.5|7.4|7.19|7.35|7.5|6.9|6.99|6.61|6.74|6.69|6.82|6.08|6.2|5.94|6.24|6.2|6.24|6.3|6.33|6.74|6.21|6.25|5.66|5.21|5.05|4.92|4.91|5.29|5.41|5.6|5.32|5.34|5.01|4.99|4.84|4.83|4.79|4.86|5.11|5.01|4.97|5.25|5.15|5.1|5.16|5.02|4.95|4.68|4.52|4.66|4.2|4.1|4.03|4.03|3.97|3.93|3.91|3.94|3.98|4.08|4.05|4.04|4.06|4.1|4.12|4.21|4.14|4.17|4.03|4.04|4|3.99|3.77|3.84|3.88|3.86|3.99|4|4|3.93|3.98|4.11|4.1|4.12|4.08|4.36|4.28|4.39|4.4|4.44|4.07|3.98|4.12|4.08|4.16|4.16|4.31|4.37|4.31|4.3|4.39|4.3|4.04|4.04|3.9|3.93|3.88|4.07|3.88|4|3.9|3.95|3.88|3.44|3.37|3.5|3.45|3.62|3.83|3.95|4.17|4.03|3.82|4.37|4.4|4.7|4.69|4.85|5.04|4.9|4.89|4.3|4.63|4.83||5.01|5.2|5.21|5.23|5.28|5.12|5.07|5.07|5.01|4.99|4.83|4.85|4.61|4.84|4.82|5.33|5.26|5.21|5.47|5.43|5.41|5.36|5.25|5.58|5.59|5.4|5.59|5.72|5.87|4.98|5.23|5.25|5.38|5.22|5.18|4.82|4.65|4.33|4.53|4.77|4.63|4.71|4.77|4.41|4.17|4.09|4.06|4.27|4.07|3.73|3.8|3.63|3.56|3.91|3.95|4.26|4.23|4.24|4.37|4.41|4.29|4.23|4.45|4.08|4.16|4.11|4.13|4.12|4.28||5.23|5.3|5.22|5.15|5.05|5.17|5.07|4.51|4.51|4.39|4.21|4.47|4.67|4.39|4.11|3.97|3.91|3.94|3.8|3.6|3.71|3.53|3.63|3.6|3.74|3.48|3.27
09715|13200|/equities/barwa-real-est|MSCI_EEM|3.75|3.815|3.88|3.7|3.7|3.775|3.625|3.53|3.58|3.205|3.23|3.26|3.055|3.065|3.125|3.205|3.15|3.095|3.06|3.005|3.035|3.09|3.025|3.015|2.96|2.74|2.7|2.68|2.665||2.58|2.615|2.498|2.585|2.51|2.4|2.45|2.605|2.487|2.495|2.55|2.7|2.73|2.735|2.66|2.68|2.65|2.78|2.68|2.65|2.57|2.443|2.363|2.346|2.411|2.373|2.39|2.39|2.488|2.479|2.5|2.705|2.67|2.67|2.7|2.755|2.78|2.79|2.815|2.83|2.8|2.73|2.79|2.755|2.795|2.81|2.79|2.795|2.88|2.9|2.855|2.88|2.95|2.94|2.945|3.06|3.02|2.9|2.82|2.835|2.825|2.74|2.765|2.705|2.745|2.78|2.665|2.65|2.7|2.695|2.67|2.725|2.725|2.67|2.66|2.685|2.74|2.765|2.84|2.845|2.81|2.8|2.87|2.85|3.055|3|2.895|2.91|2.915|2.85|2.86|2.92|2.98|2.995|3.11|2.93|2.935|2.905|2.915|2.99|3|2.975|3.08|2.945|2.93|2.895|2.95|2.96|2.915|2.94|2.935|2.875|2.865|2.88|3.11|2.99|3.045|3.085|3.09|3.01|2.995|2.97|2.93|2.87|2.955|3.145|3.205|3.125|3.315|3.28|3.465|3.54|3.585|3.415|3.395|3.195|2.74|3.125|3.5|3.66|3.54|3.64|3.68|3.86|3.76|3.61|3.71|3.83|3.97|3.39|3.37|3.36|3.34|3.22|3.24|3.19|3.27|3.3|3.23|3.2|3.14|3.16|3.16|3.14|3.04|3.06|3.1|3.03|2.98|2.95|2.92|2.84|3.01|3.01|2.88|2.9|2.81|3.05|3.22|3.33|3.4|3.59|3.37|3.37|3.21|3.43|3.13|2.99|2.96|3.07|2.82|2.7|2.71|2.8|2.8|2.97|3.27|3.3|3.38|3.42|3.32|3.38|3.41|3.36|3.26|3.31|3.43|3.52|3.55|3.65|3.56|3.58|3.51|3.51|3.48|3.35|3.1|3.46|3.5|3.09|3.02|2.91
09716|1075456|/equities/muangthai-capital|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09717|1052239|/equities/zhongan-online|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09718|943563|/equities/innovationpay|MSCI_EEM|0.4|0.47|0.49|0.51|0.43|0.55|0.58|0.72|0.7|0.93|0.7|0.71|0.75|0.81|0.77|0.43|0.51|0.47|0.3|0.27|0.27|0.28|0.28|0.25|0.24|0.24|0.26|0.26|0.26|0.23|0.24|0.25|0.25|0.24|0.24|0.26|0.26|0.27|0.27|0.23|0.2|0.2|0.21|0.21|0.21|0.21|0.22|0.23|0.23|0.24|0.24|0.2|0.17|0.17|0.17|0.19|0.18|0.19|0.2|0.2|0.2|0.21|0.2|0.22|0.22|0.21|0.2|0.22|0.21|0.21|0.23|0.24|0.25|0.23|0.2|0.22|0.23|0.23|0.24|0.24|0.25|0.24|0.25|0.24|0.25|0.26|0.23|0.25|0.26|0.27|0.27|0.29|0.3|0.29|0.28|0.3|0.25|0.25|0.23|0.23|0.23|0.26|0.23|0.22|0.22|0.14|0.13|0.13|0.11|0.13|0.14|0.15|0.15|0.14|0.15|0.15|0.16|0.17|0.17|0.17|0.18|0.18|0.2|0.21|0.17|0.18|0.2|0.2|0.21|0.2|0.23|0.23|0.26|0.26|0.27|0.28|0.3|0.32|0.34|0.34|0.36|0.35|0.29|0.31|0.33|0.34|0.3|0.33|0.34|0.34|0.33|0.35|0.35|0.38|0.34|0.36|0.37|0.35|0.36|0.37|0.38|0.38|0.39|0.4|0.41|0.41|0.4|0.4|0.39|0.4|0.41|0.39|0.38|0.35|0.36|0.36|0.36|0.39|0.4|0.41|0.33||0.36|0.37|0.35|0.36|0.37|0.35|0.38|0.39|0.39|0.41|0.35|0.34|0.33|0.34|0.35|0.25|0.23|0.22|0.21|0.2|0.23|0.24|0.22|0.24|0.2|0.2|0.23|0.23|0.24|0.28|0.27|0.2|0.22|0.2|0.17|0.15|0.18|0.18|0.17|0.19|0.18|0.18|0.19|0.13|0.12|0.1|0.09||0.09|0.09|0.09|0.09|0.1|0.1|0.08|0.08|0.07|0.08|0.08|0.09|0.08|0.09|0.09|0.1|0.1|0.11|0.12|0.06|0.06|0.06
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|3.84|3.9|3.83|3.64|3.46|3.57|3.74|3.95|4.07|3.98|3.94|4.13|4.01|4.03|3.98|3.9|3.99|3.8|3.57|3.62|3.3|3.29|3.3|3.27|3.29|3.24|3.07|3.05|3.1|2.56|2.48|2.48|2.49|2.26|2.15|2.09|1.98|2.08|2.07|2.08|2.04|1.96|1.78|1.76|1.77|1.74|1.66|1.71|1.77|1.81|1.71|1.64|1.53|1.56|1.6|1.57|1.54|1.51|1.56|1.58|1.54|1.5|1.48|1.54|1.59|1.52|1.41|1.44|1.54|1.54|1.53|1.54|1.61|1.54|1.46|1.49|1.49|1.49|1.53|1.53|1.49|1.45|1.42|1.39|1.38|1.33|1.41|1.27|1.24|1.46|1.49|1.37|1.27|1.27|1.34|1.67|1.66|1.63|1.75|1.84|1.8|1.75|1.81|1.77|1.75|1.81|1.97|1.89|1.83|1.9|1.84|1.83|1.97|1.89|1.85|1.85|1.84|1.83|1.82|1.82|1.77|1.75|1.69|1.65|1.66|1.66|1.66|1.65|1.65|1.66|1.66|1.69|1.7|1.58|1.69|1.69|1.58|1.72|1.97|2.01|2.07|1.96|1.95|2|1.92|2.12|1.77|1.83|1.81|1.82|1.75|1.85|1.78|1.8|1.85|1.91|1.97|1.88|2.12|2.15|1.97|1.9|1.72|1.78|1.77|1.8|1.68|1.74|1.98|2.08|2.16|2.17|2.48|2.65|2.66|2.67|2.58|2.39|2.41|2.75|2.8|2.59|2.84|2.58|2.95|2.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09720|50044|/equities/hopson-dev-hol|MSCI_EEM|4.38|4.75|4.77|4.81|5.01|5.18|4.35|4.32|4.31|4.58|4.53|4.76|4.75|4.46|4.52|4.82|5.04|5.55|5.74|5.67|5.69|5.54|5.72|5.85|5.9|5.91|5.77|5.88|5.71|6.3|6.32|5.84|6.01|6.4|6.31|6.27|5.94|6.26|6.56|6.13|6.2|5.78|5.6|5.43|5.78|6.65|6.46|7.2|7.21|8.41|7.95|7.64|8.09|7.98|7.85|7.95|6.74|6.32|7.04|6.91|6.62|7.44|7.89|7.91|8.59|8.78|9.78|9.88|10.17|10.13|10.06|7.7|7.45|7.54|7.78|7.53|6.26|5.42|5.13|4.96|4.41|3.84|3.73|3.82|3.63|3.4|3.49|3.1|3.03|3.07|3.12|3.24|3.12|3.16|3.19|3.48|3.37|2.85|2.66|2.84|2.47|2.6|2.57|2.49|2.69|3.02|2.87|3.06|3.27|3.07|2.85|2.88|3.15|3.68|3.84|4.19|3.68|3.42|3.16|3.07|2.97|2.53|2.29|2.52|2.59|2.69|2.7|2.96|2.64|2.68|2.89|3.02|3.22|2.87|2.91|2.63|2.78|2.78|3.41|3.68|3.89|3.83|3.62|3.63|4.01|4.46|4.42|4.35|4.75|4.38|4.24|4.08|4.26|4.48|4.26|4.59|4.62|4.62|4.8|5.15|5.15|5.3|5.41|5.36|5.08|5.25|5.5|5.24|5.57|5.63|5.77|5.58|5.94|5.84|5.89|5.23|5.24|5.29|5.25|5.15|5.07|5.26|5.72|5.59|5.43|5.48|5.87|5.25|5.43|5.68|5.66|5.72|5.86|5.77|6.05|6.59|6.5|6.61|6.72|6.32|6.35|5.85|6.24|6.07|5.71|5.86|5.92|5.5|6.07|6.05|6.45|6.75|7.65|8.09|8.25|7.54|7.86|7.36|7.18|6.8|6.71|7.05|6.71|6.1|6.42|7.36|7.5|7.01|6.89|6.67|8|8.34|7.66|8.03|8.23|8.64|8.74|9.53|8.79|8.68|8.03|8.45|9.13|8.44|8.55|7.45|7.51|7.81|7.15|7.79|8.44|7.56
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1683|1680|1684|1645|1653|1670|1634|1622|1652|1697|1700|1730|1725|1712|1710|1753|1772|1620|1610|1640|1602|1598|1595|1656|1616|1611|1720|1740|1725|1780|1650|1650|1611|1590|1544|1494|1521|1602|1624|1602|1630|1620|1616|1588|1540|1610|1450|1495|1510|1550|1556|1564|1620|1550|1360|1364|1374|1260|1200|1205|1188|1184|1145|1122|1160|1197|1185|1168|1187|1073|1078|1092|1078|1109|1142|1125|1135|1150|1143|1140|1160|1157|1130|1127|1157|1136|1160|1109|1145|1080|1125|1130|1150|1179|1135|1121|1164|1115|1060|1000|1062|1097|1070|1020|1055|1121|1120|1103|1134|1115|1134|1150|1198|1192|1188|1150|1248|1148|1177|1160|1240|1137|1135|1133|1078|999|950|990|994|970.5|965|920|909|903.5|921|911|888|869|929|894.5|900|899.5|886.5|930|955|959|960|903|899|885.5|871|843|870|870|890|853|867|860|900|864.5|850|844|860|703|700|685|664|660|732|765|788|790|800|828|821|800|817|820|801.5|785|779|816.5|855|870|900|904.5|896.5|890.5|890|870|860|863|800|790|783|773|850|880|875|885|890|870|890|850|865|890|885|895|930|900|960|970|965|1015|1000|980|990|965|965|970|945|1000|945|915|945|950|950|915|930|915|905|930|950|955|995|975|925|985|1005|1010|990|985|990|1005|1005|1010|980|1015|1020|1050|965|940
09722|49987|/equities/franshion-ppt|MSCI_EEM|2.31|2.41|2.49|2.5|2.6|2.65|2.48|2.42|2.38|2.37|2.4|2.4|2.47|2.41|2.48|2.64|2.59|2.6|2.57|2.6|2.68|2.65|2.56|2.57|2.48|2.55|2.6|2.69|2.69|2.68|2.66|2.59|2.6|2.66|2.72|2.75|2.68|2.73|2.68|2.51|2.48|2.48|2.36|2.49|2.52|2.58|2.4|2.6|2.74|2.85|2.88|2.83|2.77|2.69|2.64|2.6|2.54|2.45|2.53|2.42|2.36|2.7|2.72|2.63|2.72|2.67|2.8|2.81|2.87|2.89|2.81|2.82|2.69|2.75|2.74|2.68|2.43|2.41|2.36|2.39|2.36|2.34|2.36|2.38|2.36|2.34|2.42|2.39|2.27|2.34|2.29|2.37|2.33|2.39|2.3|2.3|2.41|2.32|2.25|2.35|2.3|2.27|2.09|1.89|2|2.11|2.17|2.03|2|2.01|1.99|1.89|2|1.95|2.01|2.05|1.88|1.81|1.83|1.87|1.67|1.47|1.44|1.49|1.41|1.43|1.49|1.6|1.44|1.63|1.71|1.71|1.62|1.52|1.5|1.4|1.22|1.19|1.29|1.48|1.69|1.65|1.65|1.76|2.04|2.14|2.15|2.01|2.13|1.97|2.01|2.1|2.06|2.19|2.29|2.33|2.25|2.25|2.41|2.43|2.42|2.41|2.29|2.18|2.2|2.14|2.18|2.13|2.24|2.19|2.26|2.2|2.35|2.37|2.43|2.33|2.32|2.38|2.34|2.44|2.49|2.43|2.52|2.59|2.5|2.55|2.63|2.59|2.29|2.36|2.44|2.35|2.26|2.18|2.17|2.21|2.27|2.24|2.28|2.19|2.25|2.11|2.23|2.23|2.2|2.24|2.32|2.11|2.13|2.09|2.23|2.21|2.39|2.48|2.63|2.58|2.59|2.58|2.61|2.5|2.46|2.5|2.52|2.56|2.62|2.62|2.65|2.73|2.7|2.66|2.8|2.77|2.57|2.46|2.22|2.18|2.2|2.44|2.26|2.3|2.15|2.25|2.4|2.45|2.41|2.26|2.44|2.63|2.47|2.7|2.51|2.72
09723|50015|/equities/china-oilfield|MSCI_EEM|17.72|18.66|19.74|18.42|20.25|19.4|18.44|18.76|18.48|18.8|21.05|21.35|21.95|20.75|20.8|23.5|23.65|22.45|23.35|23.9|23|23.6|23.85|23.4|23.8|23.6|21.85|22.55|20.2|21.05|20.6|20.05|19.52|19.6|20.1|19.44|19.98|19.46|18|17.82|18.82|17.94|16.1|15.44|14.58|15.18|14.58|15.1|15.96|16.42|16.12|16.32|16.7|15.28|15.58|14.96|15.96|15.44|16.26|15.52|15.44|16.1|15.94|16.02|17.1|16.8|16.52|16.48|15.96|15.5|16.48|16.1|16.1|16.46|15.9|15.48|15.06|14.5|14.22|14.7|14.64|14.12|14.28|14.62|14.12|13.4|13.26|12.8|12.38|13.02|12.4|12.34|11.78|11.82|12.2|11.6|11.7|11.08|10.68|11.46|10.6|10.96|10.68|10.4|11.16|12.04|12.46|12.06|11.62|11.86|11.14|11.02|12.56|12.98|13.24|13.38|13.58|13.6|13.52|12.66|12.64|12.18|11.78|12.26|12.26|11.38|11.44|12.24|10.98|11.92|12.26|13.02|13.4|11.4|11.18|10.26|10.08|9.63|10.38|10.98|11.54|10.9|10.32|10.98|11.92|13.64|14.08|14.16|14.76|14.16|14.28|13.96|14.4|14.74|15.24|15|14.82|14|15.36|16.74|16.34|17.96|17.8|17|15.62|15.5|15.96|15.58|15.86|14.16|15.24|15.9|16.08|16.46|16.68|16.84|16.36|15.64|14.76|14.7|14.1|14.14|14.22|14.6|12.58|12.04|12.68|12.34|12.14|11.5|11.26|11.18|10.8|9.86|10.18|10.12|10.38|10.2|9.8|9.02|9.11|8.93|9.34|9.35|9.23|9.05|9.75|8.9|10.22|9.26|11.06|10.66|11.06|11.2|11.26|12|11.98|11.9|11.2|10.68|10.46|10.72|10.38|9.28|10.24|10.46|10.66|9.3|9.17|8.68|9.19|9.37|8.31|9.11|9.07|8.83|8.62|9.16|8.34|7.8|7.04|7.41|7.55|7.7|7.14|6.92|7.6|7.91|8.05|8.45|8.91|8.11
09724|16431|/equities/51job|MSCI_EEM|30.55|34.63|32.73|36.08|34.6|33.55|35.76|36.47|36.58|39.52|37.65|41.7|39.74|36.66|36.51|37.5|40.62|39.45|39.3|39.4|38.37|37.95|36.75|36.84|36.49|36.5|34.8|38.94|37.35|38.3|37.03|36.75|35.56|35.91|33.27|33.05|31.52|32.96|33.65|34.08|33.29|34.56|33.47|31.07|30.93|33.76|30.48|30.34|32.45|30|30.34|29.93|29.34|28.85|28.49|28.91|29.75|29.56|29.7|29.36|28.73|28.14|27.89|28.05|28.02|27.57|26.86|26.59|27.11|26.19|26.51|23.13|23.52|23.47|23.48|26.43|26.62|26.94|26.5|22.97|23.05|23.04|22.75|23.47|22.4|22.11|22.24|22.12|21.11|20.5|20.34|21.92|17.44|17.91|18.02|21.07|22.9|22.77|22.8|22.64|22.84|22.64|23.13|23.37|24.7|28.93|30.5|30.18|29.23|31.14|28.43|28.59|29.24|27.74|26.77|25.32|22.45|22.27|22.66|24.11|22.52|20.56|19.43|20.97|22.2|21.45|22.64|22.63|20.23|21|21.91|23.2|24.75|22.05|22.77|20.65|19.98|23.42|28.45|25.79|27.33|27.33|26.97|28|28.5|33.02|33.45|30.21|29.82|28.64|24.76|23.8|24.89|28.09|28.14|28.66|30.41|31.84|28|30.18|30.53|31.36|32.18|30.56|26.86|28.29|30.18|30.11|29.98|28.91|28.98|26.75|27.64|28.96|26.62|24.62|25|24.95|26.97|26|25.25|23.68|23.54|22.52|22.54|21.77|21.7|19.03|19.48|19.16|18|13.9|14.91|13.67|14.78|13.23|13.28|12.55|11.45|10.62|10.2|9.47|11.14|11.1|10.03|9.72|9.64|9.38|10.23|10.22|10.08|9.55|9.31|9.55|8.97|9.02|9.04|9.18|9.23|8.95|9.12|8.37|7.86|8|8.15|9.15|9.52|8.89|8.9|8.77|9.2|9.57|9.14|8.33|8.75|8.15|7.45|7.79|7.49|7.17|6.75|6.97|7.01|7|6.15|6.58|6.58|7.29|7.26|5.62|5.65|5.74
09725|100140|/equities/fe-horizon|MSCI_EEM|5.29|5.38|5.31|5.48|5.57|5.66|5.55|5.48|5.43|5.7|5.6|5.78|5.8|5.59|5.6|5.77|6.25|6.2|6.45|6.22|6.2|6.05|6.07|5.93|5.89|5.58|5.59|5.58|5.46|5.73|5.59|5.2|5.02|5.28|5.21|4.78|4.69|4.69|4.95|5.03|5.29|5.3|5.12|5.05|4.91|4.9|4.65|5|5.23|5.28|5.15|5.29|5.3|5.13|5.22|5.13|4.92|4.86|5.13|5.18|5.27|5.53|5.6|5.95|6.2|5.99|6|5.71|6.23|6.3|6.61|6.3|6.23|6.38|6.04|5.43|5.22|5.21|5.22|5.57|5.25|5.57|4.76|4.75|4.74|4.59|4.85|4.78|5.38|5.47|5.45|5.5|5.42|5.32|5.34|5.32|5.4|5.45|5.12|5.53|5.34|5.12|5.29|5.47|5.99|6.13|5.82|5.96|6.15|6.24|6.22|7.04|6.75|7|6.93|6.54|6.58|6.6|7.38|7.23|7|6.7|6.86|6.93|6.94|6.83|6.68|6.89|6.6|6.76|6.53|6.37|5.96|4.85|5.2|4.51|5.02|5.35|6.37|6.85|7.01|6.5|7.45|7.75|8.35|8.34|7.8|7.73|8|8.04|8.2|7.9|7.74|8.41|8.51|8.06|8.34|8.53|8.74|8.09|7.79|7.68|7.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|769|796|||742|756|769|783|769|742|769|783|783|796|844|844|816|816|801|816|816|801|830|816|787|830|858|873|873|1181|887|844|816|787|801|801|801|844|816|801|787|787|787|758|787|773|773|801|816|816|801|816|830|830|816|830|787|793|780|780|780|793|780|793|793|806|833|819|819|806|819|819|806|819|819|860|860|860|806|765|778|792|806|819|778|765|765|792|792|765|765|765|792|792|778|751|792|724|697|683|676|662|676|697|697|697|683|683|676|633|646|621|621|571|565|567|561|554|554|561|561|554|561|561|567|574|574|580|561|580|701|580|567|567|580|535|528|541|554|541|515|521|528|535|554|541|535|561|567|567|561|574|567|567|561|574|554|502|508|502|469|450||421|415|403|380|429|454|479|473|492|479|485|479|498|516|516|498|504|498|608|529|548|535|523|498|479|448|460|448|467|467|448|423|436|429|423|411|411|423|348|367|373|380|386|404|417|429|404|417|423|436|442||419|413|419|419|430|402|488|442|449|455|442|449|455|455|468|455|442|455|449|449|462|462|481|488|494|475|481|481|475|462|462|468|475|481|475|442|455
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.19|6.17|6.02|5.91|5.91|5.81|5.93|5.91|5.79|5.8|5.67|5.52|5.55|5.54|5.51|5.51|5.51|5.53|5.39|5.46|5.49|5.5|5.31|5.14|5.15|5.16|5.17|5.23|5.25|5.15|5.16|5.23|5.23|5.37|5.39|5.37|5.41|5.21|5.27|5.3|5.25|5.26|5.26|5.39|5.39|5.4|5.43|5.46|5.41|5.49|5.48|5.46|5.51|5.51|5.5|5.48|5.48|5.41|5.39|5.25|5.28|5.33|5.3|5.21|5.29|5.3|5.55|5.57|5.6|5.82|5.94|5.95|5.91|5.83|5.46|5.47|5.37|5.51|5.6|5.67|6.08|6.05|6.29|6.3|6.19|5.9|5.99|6|6.08|6|5.96|5.81|5.75|5.66|5.92|5.63|5.4|5.37|5.41|5.15|5.17|5.13|5.07|5.07|5.16|5.23|5.12|5.15|5.14|5.1|5.06|4.97|4.9|4.97|4.92|4.83|4.62|4.62|4.58|4.57|4.58|4.59|4.57|4.71|4.56|4.4|4.32|4.16|4.14|4.02|4.02|3.98|4.04|3.99|4.06|3.94|3.89|3.8|3.95|4.08|4.14|3.95|3.86|3.8|3.8|3.85|3.78|3.78|3.81|3.74|3.66|3.69|3.66|3.69|3.69|3.69|3.69|3.55|3.53|3.55|3.54|3.56|3.57|3.45|3.43|3.44|3.57|3.4|3.46|3.41|3.28|3.27|3.33|3.31|3.3|3.1|3.09|2.99|2.99|3.04|2.96|2.95|2.94|2.98|3.01|2.99|3.02|3.08|3.04|2.96|2.98|3|3.04|3.14|3.14|3.01|3|2.97|2.94|3|2.99|2.96|2.97|2.94|2.92|2.92|2.88|2.79|3.13|3.08|3.07|3.04|3.08|3.08|3.08|3.03|2.86|2.93|2.91|2.88|2.88|2.83|2.77|2.76|2.77|2.77|2.75|2.7|2.66|2.65|2.67|2.65|2.67|2.67|2.69|2.69|2.67|2.69|2.74|2.76|2.73|2.77|2.77|2.75|2.86|2.76|2.7|2.71|2.64|2.64|2.69|2.63
09728|102753|/equities/srisawad-power|MSCI_EEM|8.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|12.6|13.55|13.55|14.07|13.95|14.06|14.24|16.13|14.93|16.09|16.89|15.86|14.53|14.22|13.52|13.18|15.04|15.07|17.68|19.42|19.81|19.82|20.09|20.09|20.38|24.23|19.98|19.84|17.93|21.06|17.05|16.82|16.92|16.61|15.57|14.76|12.2|16.5|18.37|16.1|12.64|11.29|11.05|11.27|10.3|8.87|9.93|12.56|12.8|12.34|11.99|11.59|9.38|7.88|7.45|7.01|7.39|7.05|7.27|6.68|7.7|8.28|7.92|7.8|7.45|6.87|6.21|6.4|6.25|6.04|6.51|5.55|5.41|5.32|5.48|5.3|5.3|5.82|4.95|4.86|5|4.95|4.77|4.76|4.32|4.53|4.74|4.98|4.95|4.84|5.06|5.25|5.17|5.01|4.75|4.91|4.9|4.92|4.99|5.01|5.19|4.91|5.17|4.96|6.19|6.73|7.02|7.17|7.78|7.95|7.98|8.16|8.48|8.54|8.09|8|6.17|6.54|6.91|6.53|6.52|5.9|5.96|6.15|6.82|7.13|7.61|8.46|6.76|7.52|7.56|8.33|8.93|8.17|8.69|7.46|9.2|9.36|13.02|11.91|11.88|11.79|12.7|12.5|11.19|13.22|14|14.08|14.33|12.48|10.25|10.03|10.24|12.12|12.82|14.84|15.67|16.69|17.92|17.52|16.45|16.37|15.4|15.7|13.48|14.2|14.04|13.63|16.43|16.03|16.01|16.04|16.97|18.15|18.08|19.55|20.06|17.65|17.15|19.07|18.4|18|16.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09730|50060|/equities/kb-laminates|MSCI_EEM|2.95|3.01|3.06|3.02|3.04|3|2.8|2.83|2.67|2.89|2.95|2.98|2.96|2.95|2.89|3.04|3.12|3.16|3.18|3.13|3.09|3.2|3.29|3.36|3.21|3.17|3.14|3.23|3.13|3.21|3.26|3.24|3.26|3.4|3.2|3.1|3.01|3.08|3.17|3.13|3.14|3.16|3.1|3.03|3.03|3.07|3.02|3.06|3.2|3.28|3.26|3.32|3.5|3.54|3.32|3.25|3.41|3.33|3.42|3.4|3.31|3.9|3.76|3.72|3.88|3.84|3.88|3.85|4.16|4.11|3.88|3.55|3.51|3.49|3.42|3.4|3.51|3.24|3.37|3.24|3.21|3.39|3.48|3.41|3.22|3.17|3.15|3|3.03|3.05|2.95|3.01|2.87|2.85|2.9|2.96|3.06|2.84|2.86|2.83|2.67|2.79|2.94|2.8|2.99|3.39|3.62|4.02|3.98|3.91|3.67|3.81|4.03|4.51|4.62|4.43|4.56|4.43|3.96|4.27|4.01|3.74|3.57|3.54|3.56|3.59|3.59|3.65|3.55|3.52|4.01|4.32|4.38|3.68|3.99|3.58|3.25|3.28|4.48|4.83|4.84|4.9|4.58|4.59|4.24|4.67|5.01|5.38|6|6.11|6.27|6.27|6.43|6.5|6.64|6.61|6.39|6.2|6.88|7.32|7.16|7.11|6.45|6.52|6.3|6.98|7.27|6.74|7.49|7.47|7.73|7.77|7.73|8.14|8.1|7.9|7.93|8.06|7.94|7.88|7.58|7.81|8.08|8.1|7.47|7.83|7.99|7.99|7.88|7.86|7.9|7.64|7.8|7.58|7.67|7.5|7.95|7.71|7.2|7.12|6.44|6.36|6.66|6.86|6.43|7.17|6.92|7.18|8.04|7.7|8.32|8.17|8.2|7.38|6.84|6.7|6.4|6.05|6.07|5.99|5.72|5.73|5.6|5.5|6.19|6.8|6.1|5.37|5.4|5.39|5.16|4.74|4.51|4.92|5.06|5.24|5.48|5.49|4.97|5.13|4.94|4.93|5.44|5.48|5.52|4.57|4.11|4.02|4.1|4|3.94|3.79
09731|50062|/equities/china-lesso|MSCI_EEM|3.93|4.24|4.26|4.49|4.82|4.69|4.12|4.22|4.31|4.5|4.66|4.83|4.88|4.99|4.81|5.02|5.14|5.11|5.32|5.4|5.23|5.26|5.34|5.24|4.96|4.88|4.74|5|4.7|5.11|5.13|4.78|4.78|4.99|4.95|4.97|4.64|4.69|4.53|4.59|4.57|4.17|3.87|3.96|3.73|3.96|3.99|3.94|4.18|4.5|4.55|4.55|4.74|4.37|4.47|4.41|4.22|4.04|4.4|4.79|5.07|5.7|5.43|5.75|5.95|5.6|5.61|5.44|5.79|5.98|5.95|5.32|5.27|5.04|4.94|4.6|4.53|4.24|4.42|4.72|4.33|4.66|4.35|4.2|4.04|3.95|4.14|3.84|3.68|3.84|3.74|3.76|3.59|3.44|3.39|3.66|3.76|3.33|3.77|4|3.81|4.08|3.83|3.77|3.78|4.6|4.86|5.11|5.2|5.08|4.9|4.98|5.06|5.29|5.42|5.02|4.54|4.88|4.16|4.23|4.14|3.88|3.33|3.37|3.35|3.3|3.54|3.69|3.1|3.29|3.59|4.09|4.38|3.73|3.7|3.36|3.15|3.59|3.84|4.01|3.93|3.78|4.37|4.4|4.89|5.86|6.26|6.56|6.68|6.35|6.49|5.88|5.98|6.48|6.52|6.37|7.32|7.33|7.23|7.41|7.59|7.48|7.28|6.74|6.9|6.62|6.89|6.39|6.87|7.54|7.84|7.29|7.28|6.87|6.31|6.26|6.51|6.21|5.99|5.57|4.34|4.57|4.88|5.11|4.86|4.8|4.66|4.55|4.02|4.13|3.9|3.1|3.13|2.67|2.79|2.79|2.75|2.64|2.64|2.47|2.33|2.29|2.52|||||||||||||||||||||||||||||||||||||||||||||||||
09732|100076|/equities/future-land|MSCI_EEM|0.73|0.76|0.8|0.84|0.83|0.83|0.8|0.77|0.76|0.78|0.75|0.8|0.82|0.84|0.87|0.88|0.88|0.9|0.91|0.93|0.92|0.91|0.94|0.92|0.93|0.9|0.93|0.88|0.88|0.94|0.97|0.92|0.92|0.94|0.93|0.93|0.92|1|0.95|0.98|0.96|0.97|1.04|1.06|1.07|1.11|1.16|1.19|1.22|1.27|1.24|1.33|1.35|1.26|1.24|1.31|1.25|1.2|1.19|1.24|1.2|1.29|1.45|1.43|1.52|1.47|1.47|1.53|1.68|1.61|1.55|1.45|1.39|1.47|1.45|1.47||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09733|27112|/equities/grupo-carso-a1|MSCI_EEM|68.47|67.79|66.42|69.82|68.18|68.6|68.75|68.57|63.07|65.56|69.07|69.19|69.45|69.93|69.85|66.31|68.31|67.92|69.47|69.41|68.13|71.44|69.82|69.91|66.41|66.9|64.83|69.77|69.75|70.42|70.04|68.96|68.04|68.12|68.97|67|65.98|68.47|67.75|65.9|65.56|63.12|62.04|61.51|60.32|61.09|59.54|62.49|62.98|67.13|67.21|69.85|69.49|72.9|71.06|69.49|68.88|67.82|68.85|63.09|61.3|63.05|62.89|62.19|61.5|61.43|61.69|61.62|61.83|60.08|61|61.33|59.49|57.64|58.59|52.78|49.83|49.03|52.43|48.78|50.35|49.11|45.27|46.21|44.14|43.09|43.44|42.15|43.41|42.65|42.54|44.73|45.66|45.65|43.99|44.03|43.54|43.31|42|40.51|40.42|38.49|42.92|40.06|42.48|42.01|42.86|39.52|39.79|38.9|40.11|40.15|40.15|40.42|39.7|39.68|39.96|39.92|40.21|38.12|35.3|35.06|34.87|33.78|33.43|33.4|33.85|33.65|30.63|33.52|34.89|33.92|35.5|33.77|34.86|32.66|32.24|31.18|33.91|32.42|32.52|29.32|27.59|27.65|28.38|33.05|35.17|35.14|40.36|39.4|37.95|37.74|38.51|40.07|41.25|39.68|41.76|43.51|44.77|45.32|43.24|40.86|39.48|39.6|39.57|38.83|39.04|37.37|35.79|35.4|34.68|35.42|34.73|34.85|35.41|34.596|36.066|36.225|35.325|33.55|32.799|33.064|32.216|31.506|31.395|31.545|32.371|31.117|28.137|28.411|28.252|27.214|26.583|25.846|22.013|21.837|21.651|20.976|20.782|19.77|19.254|18.327|19.064|19.386|19.307|18.004|19.051|19.161|19.201|19.077|19.867|21.47|21.492|21.563|20.415|21.099|20.653|20.419|20.207|20.075|20.004|18.693|19.166|17.854|17.757|18.689|18.918|17.66|18.887|18.534|18.349|18.521|17.338|17.444|18.318|17.218|18|19.651|19.448|18.826|18.331|18.662|20.932|19.183|18.181|19.386|19.391|18.901|19.859|18.936|17.36|16.596
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09735|49976|/equities/huabao-intl|MSCI_EEM|3.32|3.45|3.67|3.7|3.66|3.59|3.45|3.41|3.25|3.51|3.54|3.71|3.8|3.81|3.72|3.73|3.7|3.72|3.99|4.28|4.23|4.08|4.15|3.87|3.19|3.16|3.18|3.19|3.12|3.2|3.31|3.04|3.05|3.14|3.21|3.15|3.26|3.12|3.37|3.5|3.24|3.25|3.17|3.11|3.15|3.24|3.11|3.04|3.26|3.22|3.4|3.67|3.74|3.4|3.22|3.38|3.43|3.02|3.18|3.13|3.16|3.69|4.03|4.09|4.1|3.95|3.87|3.98|4.4|4.01|3.85|3.59|3.76|3.18|3.22|3.31|3.51|3.66|3.68|3.77|3.74|3.81|3.87|4.22|4.17|4.27|4|4.07|3.76|4.26|3.97|3.63|3.19|3|3.17|3.45|3.61|3.57|3.25|2.89|3.14|3|3.29|3.5|3.33|3.5|3.76|4.06|4.47|4.72|4.77|5.3|6.18|5.52|5.31|5.09|5.58|6|5.17|4.9|4.3|4.2|3.94|3.75|3.89|3.42|3.92|4.13|4.03|4.6|4.37|4.51|4.87|4.16|5.26|5.95|6.06|5.95|5.47|5.23|5.38|5.68|6.14|6.15|6.1|6.24|6.49|6.86|6.87|6.69|7.82|9.98|9.85|9.53|10.57|11.13|10.98|11|10.89|11.85|11.26|10.85|11.13|11.06|10.26|10.26|10.43|9.21|10.26|9.77|10.77|10.92|11.09|11.23|10.92|11.89|11.64|10.38|10.72|11.34|11.85|11.6|11.47|11.62|11.04|11.96|12.42|12.7|11.43|11|11.28|10.89|11.3|10.64|10.68|11.57|10.15|9.47|9.83|9.83|9.23|9.17|9.02|9.32|8.78|8.88|9.31|7.97|8.55|8.33|8.55|8.89|8.67|9.56|9.18|9.45|8.44|8.47|7.98|7.42|7.47|7.52|7.43|7.47|7.65|7.9|8.05|7.91|7.65|7.44|8.14|8.38|7.59|8.31|8.27|8.03|7.27|7.21|7.36|7.71|8.13|8.02|8.27|8.21|7.87|7.94|7.51|7.84|7.94|7.93|8.02|8.33
09736|103642|/equities/asmedia|MSCI_EEM|89.16|76.81|75|57.51|57.03|53.52|49.81|49.43|54.66|52.95|45.53|47.15|43.44|35.55|35.74|37.07|36.74|38.12|36.26|35.27|30.8|31.61|32.37|31.18|29.99|29.09|32.6|34.41|35.6|33.55|33.37|36.98|37.17|36.79|37.5|39.78|38.31|40.59|45.25|42.16|41.4|43.3|41.83|43.25|44.87|44.53|44.87|46.2|48.57|55.13|48|47.15|49.62|47.62|47.29|48.67|52|56.27|58.84|60.36|63.78|66.44|68.35|66.25||70.53|71.39|67.02|68.92|64.45|67.2|66.73|65.21|73.48|82.7|81.27|83.65|86.98|77.47|78.42|83.65|85.55|83.17|85.55|82.7|82.22|82.7|87.04|87.93|86.7|81.86|79.21|83.84|86.7|90.66|87.14|91.92|103.86|99.46|103.42|106.23|110.19|106.48|105.56|112.96|116.48|115.28|107.41|113.89|108.33|109.26|103.7|105.04|106.02|85.93|75.23|76.85|76.85|75.93||78.45|69.44||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09737|49986|/equities/shimao-propert|MSCI_EEM|14.08|15.08|16|16.82|17.28|17.6|16.26|14.96|13.5|14.84|15.6|16.98|17.6|16.48|16.96|17.7|17.78|18.36|17.8|17.8|17.5|18.04|18.78|19.38|18.94|19|18.7|19.1|17.82|19.98|20.2|18.4|17.94|18.7|18.78|18.42|19.76|19.26|17.98|17.34|16.92|16.18|15.66|15.78|14.66|15.4|14.06|15.68|16.4|16.88|16.62|16.72|17.52|17.14|16.18|16.54|15.46|14.96|14.9|13.7|13.14|14.38|15.64|15.86|15.98|15.42|16.66|15.96|16.7|16.6|16.58|14.62|13.88|14.96|15.28|15.74|15.54|15.08|14.58|15.14|14.42|14.36|13.14|13.38|13.34|12.86|13.44|12.62|11.7|11.84|11.78|11.78|11.32|11.46|11.16|12.3|12.56|11.84|10.96|11.26|11.02|10.24|9.78|9.36|9.74|10.74|10.16|9.55|9.59|9.32|8.29|7.9|8.33|8.74|9.49|10.22|9.3|9.57|8.77|8.55|8.04|7.19|6.3|6.63|6.87|7.16|6.53|7.02|6.01|5.9|6.71|7.82|7.75|6.4|7.17|6.42|5.94|6.26|7.23|8.48|8.55|7.48|8.12|8.66|9.67|10.3|10.36|10.26|11.1|9.6|9.41|8.73|9.69|10.28|10.28|10.44|10.08|10.28|10.56|11.44|11.58|12.18|11.4|10.98|10.06|10.18|10.76|10.12|10.9|11.1|12.06|11.72|12.7|13.22|13.3|11.74|11.78|11.68|12.1|12.38|11.62|12.54|12.96|13.5|12.82|12.48|14.06|12.78|12.9|13.34|13.58|12.94|13.14|12.42|13.88|13.86|14.18|14.9|15.1|13.76|13.68|12.34|12.62|12.12|11.94|11.98|11.48|10.64|11.54|11.14|12.16|11.84|12.72|14.54|14.72|13.72|13.98|14.2|13.78|12.94|11.84|12.1|11.8|12|12.5|13.08|14.26|14.72|14.52|14.22|16.58|17.2|13.72|13.96|15.14|14.24|14.76|15.92|13.94|14.44|13.08|13.86|15.2|15.04|13.52|11.88|13.14|14|13.78|15.58|15.82|14.62
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|40.99|43.27|43.27|44.64|44.41|44.64|45.32|44.18|44.86|44.41|43.27|43.5|42.59|43.04|41.22|43.04|42.36|40.08|41.22|43.95|40.76|39.4|40.08|41.22|41.45|42.36|42.36|43.72|46.46|47.37|44.64|44.41|43.04|47.14|39.4|36.89|34.62|36.66|41.67|41.45|38.94|43.5|41.67|39.63|40.31|45.55|44.64|50.56|54.2|53.29|57.39|60.12|61.26|65.81|65.36|64.45|60.58|58.3|69.91|67.86|79.02|78.8|77.66|79.25|81.98|79.71|75.61|61.49|61.26|58.3|56.02|56.25|54.43|50.78|52.83|53.29|49.19|53.29|55.57|58.53|56.48|59.21|56.25|58.3|52.15|48.96|46.46|43.5|40.54|42.81|38.71|37.12|36.44|35.53|36.89|35.75|35.75|36.66|36.44|36.44|34.84|35.3|34.84|35.75|37.58|38.94|38.71|36.66|36.44|35.98|37.58|34.84|35.53|33.02|33.02|31.88|30.74|30.74|29.38|27.1|27.78|29.61|27.33|26.64|25.28|22.04|21.77|21.77|20.31|19.77|18.4|17.95|18.4|18.04|18.67|18.31|18.67|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09740|8576|/equities/cosco-pacific|MSCI_EEM|9.17|9.5|9.41|9.76|9.91|9.43|9.16|9.19|9.61|9.93|9.54|9.58|9.61|9.21|9.11|9.36|9.41|9.45|9.54|9.76|9.63|9.8|10.26|10.64|10.53|10.31|10.09|10.46|9.89|10.46|10.72|11.1|11.32|10.99|10.61|10.9|10.46|10.4|10.37|10.04|10.06|10.02|9.54|9.43|9.14|9.25|8.85|9.54|10.09|10.46|9.95|9.56|9.56|9.36|9.58|9.71|9.38|9.8|10.28|10.29|10.39|11.32|11.3|11.21|11.78|11.85|11.39|11.23|11.27|10.83|10.94|10.35|10.55|10.53|10.42|10.04|10.06|9.3|9.69|10.99|10.48|10.79|10.07|10.09|9.95|9.98|10.17|9.19|8.78|9.54|9.74|9.82|9.65|9.56|9.52|9.01|9.54|9.63|8.79|9.12|8.61|8.51|8.37|8.69|9.54|10.61|10.11|10.33|10.13|10.48|10.75|10.5|11.23|10.72|10.88|10.62|11.56|11.1|10.55|10.29|10|9.61|9.02|8.32|8.39|8.15|8.31|8.41|7.77|8.28|8.35|9.28|10.46|8.76|9.06|8.29|8.02|7.39|8.72|8.63|9.61|9.36|9.08|8.7|9.38|11.61|12.06|12.22|13.08|12.55|12.73|12.15|12.83|13.63|13.8|14.53|14.83|13.71|14.75|15.34|14.62|14.22|15.14|14.4|13.92|15.72|14.72|14.68|15.24|13.72|14.86|14.76|14.94|14.8|14.36|13.54|13.3|12.76|13.46|13.02|12.26|12.6|12.68|13.5|12.1|11.48|11.66|12.04|11.68|11.9|12.1|10.58|10.56|10.06|10.32|10.12|10.6|10.6|10.42|9.6|9.54|9.07|9.52|9.54|9.15|9.41|9.55|9.11|9.96|9.42|10.66|11.94|12.54|12.5|12.02|12.16|12.52|12.78|12.52|12.1|11.54|11.54|10.98|11.36|12.46|13.12|11.68|9.93|9.63|9.58|10.44|10.88|10.2|11.04|11.16|11|10.92|11.84|12.2|11.6|10.76|11.76|12.34|12.22|12|12.08|12.72|13.4|12.32|10.82|10.6|9.37
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|14.79|14.7|14.8|14.9|14.79|14.19|13.9|13.98|13.65|13.9|15|15.26|14.85|14.82|14.9|15.79|14.4|14.4|13.61|13.7|13.77|13.65|13.55|13.64|13.79|13.81|13.74|13.9|13.81||13.8|14.09|13.95|14.49|13.85|12.99|13.9|14.58|14.21|14.01|14|13.79|12.6|12.67|12.11|12.05|12.16|12.5|12.41|12.17|12|11.79|11.63|11.52|11.23|11.23|11.3|11.15|11.4|11.63|11.42|11.11|11.55|11.54|11.82|11.71|11.2|11.02|10.85|11.04|10.45|10.3|10.39|10.05|10.33|10.42|10.44|10.5|10.66|10.65|10.51|10.27|10.33|10.39|10.6|10.77|10.54|10.5|10.78|10.81|10.89|10.89|10.48|10.28|10.5|10.5|10.57|10.35|10.78|10.97|11.26|11.35|11.4|11.72|12.33|12.103|11.737|11.206|11.119|11.319|11.754|11.185|10.984|10.964|11.044|10.402|10|10.047|9.913|9.745|9.524|9.571|9.685|9.43|9.846|10.047|10.281|9.926|9.986|9.859|9.879|9.879|9.913|9.919|9.859|9.913|9.832|10.04|9.919|9.886|9.718|9.598|9.973|10.114|10.355|10.495|10.448|10.415|10.589|10.254|10.013|10.047|10.368|10.167|10.582|10.683|11.018|10.268|10.549|10.14|10.134|9.926|9.089|9.377|9.02|8.473|7.926|8.975|9.438|9.572|9.74|9.767|9.89|10.158|9.963|9.974|9.879|10.091|10.058|10.041|10.214|10.175|10.069|10.047|9.957|9.879|9.712|9.689|9.762|9.74|9.985|10.164|9.572|9.433|9.338|9.293|9.209|9.488|9.349|9.405|9.321|9.232|9.126|8.735|8.657|8.651|8.484|8.819|9.042|8.914|9.343|9.092|8.83|8.796|8.54|8.484|8.121|8.043|8.679|8.651|8.651|8.752|8.551|8.372|8.372|8.037|8.149|8.082|8.149|8.037|8.037|8.26|8.361|8.372|8.182|8.685|9.014|8.428|8.316|8.221|8.316|8.434|8.378|8.372|8.372|7.993|7.73|7.97|8.255|8.199|7.792|7.479
09742|943487|/equities/china-cinda|MSCI_EEM|3.6|3.95|4.15|4.23|4.34|4.32|4.4|4.21|3.89|4.33|4.68|4.87|4.9|5.1|5.02|5.1|5.12|4.66|4.96|4.84|4.53|4.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09743|17499|/equities/21vianet-group|MSCI_EEM|23.06|24.49|24.57|26.2|24.18|25.6|26.78|30|26.84|26.65|25.99|26.08|23.91|21.63|22.57|21.41|23.56|22.89|21.83|22.65|22.4|19.84|19.5|17.85|18.9|20.54|18.36|17.53|17|20.33|18.28|17.83|16.16|15.88|15.8|14.98|13.55|13.18|13.67|13.78|14.42|12.91|13.05|12.84|11.74|11.33|11.31|11.18|10.87|9.14|9.31|9.31|9.55|8.95|9.02|8.65|8.99|9.22|9.4|9.27|8.88|9.64|9.69|9.78|9.85|9.85|9.81|10.03|10.37|9.82|9.65|8.86|9.23|8.62|8.91|9.77|10.13|9.29|10.43|11.35|11.33|12.34|12.01|11.71|11.54|11.06|11.04|10.46|10.2|9.57|8.94|10.66|9.71|10.1|9.96|11.26|11.66|11.45|11.98|10.95|9.99|11|11.62|11.15|12.46|13.32|12.7|11.78|11.76|11.3|11.35|11.85|11.15|11.62|11.9|12.74|10.91|11.98|12.11|10.49|10.25|10.22|9.35|9.15|9.37|9.58|9.14|9.58|9.37|10.06|8.6|9|9.33|9.98|10.75|10.32|10.15|11.01|11.65|9.92|10.78|10.96|10.3|12.29|12.35|13.15|13.69|14.37|14.69|14.17|13.1|10.99|10.01|11.95|13.28|12.81|13.91|13.75|15.51|18.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09744|101612|/equities/tower-bersama|MSCI_EEM|6450|6475|6250|6375|6175|6150|6000|6000|6100|6075|6250|6175|6200|6350|6200|6400|6000|5800|6000|5700|5700|5850|6200|6000|6300|6250|6150|5700|5450|5750|5800|5800|5900|5650|5600|5450|5200|5900|6150||5800|5600|5150|5000|5150|5200|4525|5000|5550|6000|5750|5550|5750|5550|5650|5700|5750|6000|6050|5750|5550|5650|5650|5450|5550|5450|5850|5900|5950|5800|5850|5700|5600|5700|5750|6000|5400|5250|5300|4975|4775|4825|4675|4600|4450|4075|4175|4050|3875|3950|3850|3900|4000|3975|3800|3400|3425|3275|3175|3325|3150|3125|3150|3000|3075|2975|3050|3150|3100|3000|2950|3000|2975|2850|2600|2600|2575|2575|2450|2425|2400|2400|2375|2375|2375|2250|2250|2200|2175|2175|2250|2100|2025|2050|1940|1930|2000|2025|2225|2250||2200|2200|2075|2125|2225|2400|2400|2450|2350|2400|2175|2225|2175|2225|2250|2275|2350|2425|2425|2325|2325|2250|2250|2225|2400|2425|2375|2400|2400|2425|2425|2425|2400|2600|2500|2500|2550|2600|2700|2750|2750|2825|2875|2550|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|38100|37920|36800|36180|36080|36320|36420|34980|34700|34080|33180|31140|31940|30860|30700|31000|32500|33220|33960|33900|34000|35300|34060|34800|35660|36100|35600|37520|37440|37900|37900|38400|37820|38300|38300|37560|38280|37100|37060|36940|37320|36820|36640|34880|36220|37400|36200|37500|38140|38800|38980|38900|37620|38140|37980|38000|38300|37540|39000|38000|39000|37980|38860|38440|37600|37220|37540|37320|37180|36980|37480|38000|36340|36480|35840|35220|34800|35000|35200|34480|35180|33800|30900|30880|30440|31120|31400|30560|30320|30100|30120|30420|30000|31000|30980|30840|30800|30900|30400|29800|30700|30560|31400|31300|32020|32040|31400|30960|31240|30880|31160|31200|30120|31480|31800|31800|32160|31000|30660|29640|31360|30620|32400|31100|32300|32500|31800|31000|29100|31380|32180|32500|33900|33200|33700|34280|33200|33880|34780|34880|34960|34980|33900|34680|33500|36000|35440|34800|36480|37920|38960|38880|41960|39640|38780|39000|38600|36300|36740|36980|36540|37320|36980|38100|38600|35980|36820|33900|33560|35380|34800|35500|35420|37000|37500|37480|38480|37600|38880|39680|38780|39000|39000|41480|41000|41000|38560|38440|38300|36480|37160|37260|37980|35300|33280|32680|32900|32780|33200|31500|29680|29700|30000|29900|29420|29100|29500|28380|29400|28300|29720|30120|29100|29240|28280|27500|27220|27000|26500|26560|25520|25300|24400|25240|24980|25720|25180|24540|25100|24780|25260|23700|23400|23200|23400|22900|22500|22760|23200|24780|24580|24960|24000|22480|22000|22620|22020|21820|21560|21580|21400|20500
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|133|133|128.5|131|129.5|131|131.5|127|132|131|128.5|128|125.5|125.5|127.5|125.5|126.5|124|122|122.5|125|125|127|128.5|127|127.5|124|126|124.5|125|124|124|124.5|126|125.5|127|129|133|132.5|135|135|135|135|136.5|134|135|140.5|149|155|157|150.5|153.5|155.5|156|149.5|153.5|152.5|151|156|155.5|157.5|164|152|151|148|154|152.5|152|150.5|150|149.5|151|141|136|127.5|126|128.5|129|131|128.5|134|130.5|136.5|131|130|125.5|125.5|120|120|116.5|117|116|112|107|108|110|111.5|115|112|106.5|107.5|104|99|97|97.25|98.75|98|98.25|100|96.75|93|93|95|94.75|94.5|94.5|94.5|94|93|92.5|90.5|94.5|97|96.25|97|94.75|91|89.5|87|87.25|88.5|85.5|83.5|80.25|83.5|83.75|84.5|88|88.5|89.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09747|19564|/equities/sise-cam|MSCI_EEM|1.465|1.459|1.394|1.416|1.334|1.323|1.219|1.164|1.175|1.213|1.235|1.312|1.383|1.383|1.367|1.372|1.394|1.481|1.454|1.405|1.47|1.563|1.514|1.498|1.536|1.476|1.503|1.602|1.645|1.629|1.612|1.602|1.547|1.585|1.536|1.454|1.438|1.498|1.563|1.514|1.607|1.443|1.514|1.498|1.405|1.412|1.428|1.574|1.532|1.663|1.68|1.675|1.649|1.603|1.52|1.505|1.582|1.525|1.613|1.541|1.546|1.536|1.515|1.417|1.515|1.639|1.659|1.798|1.67|1.7|1.623|1.53|1.52|1.458|1.412|1.355|1.335|1.324|1.376|1.293|1.309|1.319|1.314|1.299|1.283|1.396|1.412|1.402|1.376|1.335|1.345|1.355|1.335|1.34|1.293|1.407|1.39|1.376|1.367|1.385|1.269|1.241|1.195|1.264|1.383|1.387|1.373|1.378|1.428|1.483|1.552|1.506|1.575|1.483|1.607|1.593|1.579|1.584|1.589|1.666|1.47|1.378|1.273|1.305|1.323|1.341|1.373|1.424|1.286|1.424|1.465|1.479|1.543|1.483|1.625|1.666|1.63|1.497|1.456|1.424|1.488|1.433|1.451|1.456|1.557|1.689|1.621|1.721|1.671|1.634|1.543|1.636|1.595|1.624|1.9|1.78|1.589|1.557|1.493|1.477|1.445|1.397|1.405|1.349|1.257|1.237|1.138|1.162|1.253|1.305|1.317|1.313|1.337|1.313|1.193|1.086|1.122|1.106|1.102|1.11|1.058|1.082|1.09|1.138|1.07|1.094|1.07|1.054|1.046|0.986|0.97|0.91|0.922|0.874|0.806|0.774|0.778|0.754|0.75|0.722|0.73|0.703|0.715|0.703|0.687|0.679|0.699|0.722|0.748|0.722|0.775|0.745|0.752|0.768|0.756|0.729|0.702|0.702|0.714|0.691|0.725|0.691|0.706|0.748|0.733|0.725|0.745|0.718|0.691|0.691|0.668|0.66|0.583|0.591|0.626|0.614|0.61|0.687|0.691|0.645|0.599|0.61|0.599|0.587|0.58|0.629|0.591|0.564|0.564|0.514|0.51|0.461
09748|50023|/equities/greentown-chin|MSCI_EEM|6.89|7.7|8.09|8.49|9.26|9.3|7.9|8.85|8.39|9.45|10.16|11.66|11.52|10.86|11.14|11.02|11.24|12.06|11.36|11.96|11.94|12.22|12.5|13.46|13.34|13.86|14.34|15.02|15.02|15.66|15.86|14.7|14.54|14.46|14.8|15.02|14.48|15.74|15.64|15.4|15.5|14.52|13.66|13.3|12|12.68|12.92|13.46|13.62|13.82|14.04|14.7|15.4|15.22|15.18|15.24|14.18|13.88|14.6|12.22|11.52|13.68|14.8|15.46|15.8|15|15.24|15.74|16.2|15.56|15.14|13.92|12.8|13|13.32|12.16|11.62|9.9|9.68|9.95|8.9|8.9|8.59|8.3|8.42|8.32|8.99|8.45|8.12|8.34|7.95|8.32|8.42|8.19|8.54|9.01|9.1|8.06|8.07|6.99|5.35|4.85|4.8|4.93|5.11|5.57|5.44|5.55|5.67|5.66|4.9|5.24|5.87|5.78|5.78|6.22|5.13|4.46|3.5|3.63|3.5|3.25|3.08|3.37|3.6|3.68|3.45|3.7|3.9|4.29|4.31|4.95|5.07|4.01|4.32|3.97|3.7|4.15|5.8|5.83|5.89|5.87|5.96|5.99|6.49|6.98|7|6.75|7|7.46|7.43|7.16|7.49|7.74|8.03|8.16|8.2|8.02|7.78|8.35|8.27|8.53|8.13|7.96|7.49|7.68|7.99|7.82|8.74|8.86|9.38|8.73|9.5|9.75|10.04|8.6|8.52|8.69|8.79|8.82|8.44|8.74|8.84|8.98|8.98|9|9.05|8.41|8.44|8.51|8.57|8.68|8.56|8.17|9.15|9.51|9.36|9.66|9.62|8.87|8.98|8.34|9.05|8.74|8.41|8.31|8.53|7.91|8.48|7.61|8.42|8.18|9.17|10.48|11.52|10.86|10.88|10.8|10.42|10.3|9.41|9.68|9.45|9.3|10.36|10.84|11.58|12.16|12.34|12.06|14.78|13.96|11.44|11.9|12.78|11.12|11.34|12.36|11.18|11|10.64|11.12|11.76|12.32|11.56|9.82|10.66|11.58|11.68|11.98|11.88|11.52
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|4.46|4.43|4.32|4.57|4.65|4.67|4.58|4.7|4.71|4.97|5.06|5.11|5.31|5.05|5.06|5.13|5.16|5.26|5.46|5.73|5.49|5.67|5.89|6.02|6.16|5.21|5.1|5.34|5.43|5.52|5.38|5.21|5.41|5.71|5.61|5.17|4.95|5.1|5.3|5.1|5.25|5.43|5.32|5.43|5.29|5.58|5.46|5.66|6.09|6.42|6.63|6.65|6.88|6.51|6.21|6.23|6.17|6.05|6.9|6.85|6.3|6.52|6.5|6.22|6.84|6.84|6.61|6.66|7.38|7.09|6.59|6.45|6.45|6.12|5.55|5.19|5.16|5.06|5.27|5.54|5.4||5.13|5.07|4.88|4.95|4.56|4.71|4.67|5.01|5.28|5.23|5.26|5.52|5.32|4.99|4.75|4.54|4.61|4.5|4.76|4.93|4.82|5.03|5.6|5.8|5.42|5.12|5.31|5.27|5.38|5.12|5.52|5.66|5.86|5.94|6.26|6.48|6.19|6.19|6.18|6.14|5.6|5.74|5.78|5.58|5.87|6.05|5.55|6.03|6.37|6.33|6.24|5.53|6|5.66|5.49|5.86|7.22|7.69|7.98|7.41|7.5|7.99|7.67|8.24|7.8|7.88|7.93|8.06|7.76|7|7.07|7.7|7.99|8.1|8.27|8.39|7.86|8.21|8.07|7.36|7.42|7.24|6.87|7.23|7.44|7.04|8.21|7.5|8.17|8.25|8.55|9.18|9.21|8.73|8.56|8.27|9.06|10.36|9.94|10.56|10.7|10.7|10.42|11.08|10.94|10.72|10.72|9.97|9.43|9.33|9.09|8.32|8.75|9.04|9.66|8.91|8.81|8.52|8.18|7.57|8.24|8.01|8.04|7.86|7.83|6.85|7.51|7.45|8.79|8.31|8.04|8.02|8.05|7.49|7.9|7.52||6.77|6.63|6.69|6.35|6.5|6.71|6.54|5.89|6.07|5.88|5.44|6.01|6.1|5.34|5.16|5.15|4.57|4.32|4.41|4.42|4.71|4.29|4.5|4.84|4.81|4.54|4.59|4.64|4.57|4.65|5|4.7|4.21
09750|19410|/equities/ford-otosan|MSCI_EEM|15.61|15.15|14.24|14.3|14.24|13.99|13.12|11.87|11.74|11.37|12.21|12.27|12.27|12.4|12.34|12.12|13.02|14.05|14.27|14.3|14.96|15.68|15.61|16.24|16.18|15.93|16.36|17.11|18.11|18.11|17.8|17.55|17.49|18.43|17.61|15.12|15.93|17.05|18.74|17.68|17.3|17.18|17.49|17.11|16.18|16.61|14.05|15.74|15.24|17.8|18.05|17.18|16.55|16.24|15.24|15.61|15.08|14.87|15.9|14.48|14.05|14.02|13.09|12|12.27|12.24|12.39|13.15|13.12|12.78|12.45|13|12.39|11.51|12.3|11.06|10.64|10.76|11.21|10.88|10.97|10.83|10.77|10.65|10.86|10.94|10.97|10.21|10.42|9.89|9.81|9.98|10.07|10.21|10.24|9.6|9.4|9.57|9.46|9.34|9.37|9.54|9.51|9.51|9.48|9.48|9.25|9.37|9.51|9.22|9.22|8.95|9.17|8.89|9|8.89|9.3|9.36|9.41|8.78|9.61|8.78|8.04|8.4|8.18|8.04|8.12|7.85|7.68|8.15|7.68|7.3|7.25|7.32|7.6|7.16|6.84|6.82|6.82|6.4|6.42|6|6.32|6.14|6|6.97|6.69|7.03|7.03|7.34|6.95|6.5|7.29|7.42|7.58|7.42|7.79|7.76|8.1|7.45|7.55|7.26|7.21|7.28|6.94|6.79|6.84|6.57|6.59|6.77|6.96|6.84|7.11|7.18|7.23|6.44|6.35|6.25|6.49|6.62|6.47|6.44|6.42|6.3|6.27|6.42|6.37|6.13|6.04|5.8|5.89|5.89|5.7|5.51|5.32|5.27|5.51|5.37|5.18|5.03|4.98|4.82|4.84|5.18|4.6|4.74|4.84|4.72|5.08|4.74|5.65|5.46|4.98|4.94|4.84|4.83|4.56|4.25|4.29|4.13|4.51|4.4|4.36|4.74|4.78|4.47|4.36|4.04|3.96|3.98|3.87|3.96|3.82|3.77|3.85|3.48|3.85|4.01|3.93|3.69|3.65|3.67|3.61|3.65|3.79|3.61|3.61|3.22|3.36|3.02|2.78|2.49
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|10.25|10.35|9.87|10.32|10.5|10.19|10.3|10.57|10.69|10.18|10.11|10.32|9.95|10.75|10.5|9.6|10.12|9.78|9.83|9.7|9.72|9.59|10.15|10.35|10.8|10.6|9.97|9.98|9.88|8.64|8.75|8.55|8.36|7.8|7.8|7.28|7.65|7.61|7.06|7.51|7.76|7.69|8.05|7.97|7.73|7.65|7.5|8.15|8.04|8.14|7.8|7.78|7.55|7.43|6.66|6.65|6.63|6.42|6.67|6.75|6.8|7.21|7.27|6.72|7.1|11.7|12|11.92|12.76|12.75|12.5|12.23|12.28|11.99|11.94|11.8|11.94|12.01|12.05|12.4|12.72|13.23|16.22|16.18|16.45|16.4|16.8|16.89|16.6|16.94|16.62|16.65|16.1|15.9|16.11|15.97|15.21|15.57|15.9|17.19|17.18|16.22|16.05|16.28|17.05|16.45|16.71|16.7|16.87|16.84|17.09|16.9|16.86|16.75|16.75|17.06|16.78|16.72|17.04|17.42|17.9|17.47|17.18|17.23|17.2|16.71|17.75|18.05|17.75|17.87|17.85|17.14|17.48|16.95|16.94|16.61|17.4|16.7|17|16.33|17.2|16.37|16|15.35|15.86|17.44|16.4|16.55|16.2|16.49|16.3|18.9|18.2|18.2|17.9|17.6|18.1|18|17.55|17.24|17.65|17.7|17.9|17.4|16.7|17.15|16.69|16.74|16.75|16.57|17.3|16.75|15.95|15.71|16.8|16.35|16.84|16.45|16.61|17|17.25|17.46|18.19|18|18.15|17.8|18|17.27|18.2|17.55|16.7|16.98|17.1|16.9|16.8|16.65|17.1|15.91|15.4|15.2|15.19|14.6|14.34|14.5|15.63|15.64|15.58|15.41|15.23|15.26|16.05|16.55|16.67|16.64|16.66|16.7|16.66|16.23|16|15.48|15.07|15.49|15.15|16.25|16.05|16.22|16.58|15.87|15.8|15.85|16.57|17.15|15.81|16.02|16.42|16.64|17.1|18.89|16.45|16.15|15.7|16|16.15|16.5|16.35|16.38|16.4|16.29|15.24|14.89|15.9|15.35
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|16.26|16.45|16.7|16.81|16.68|16.45|16.6|17.4|17|16.5|17.32|18.16|17.46|16.88|17.05|17.86|17.76|17.36|17.68|16.75|16.8|18.25|18|17.4|17.5|16.6|15.4|14.98|14.54|15.32|14.44|14.51|14.53|15.21|16.32|15.92|16.38|17.22|17.85|17.3|16.88|16.96|17|18.26|17.9|18.08|18.4|18.53|19.98|20.02|21|20.2|18.85|16.65|18.27|19.63|20.45|19.9|21.53|23.2|23.48|25.25|24.9|25||24.92|26.5|29.09|27.44|28.47|26.88|25.08|22.04|20.37|20.22|19.94|20.5|21.64|23.45|24.56|23.66|24.84|22.82||22.81|19.6|23.03|23.54|23.5|25.55|28.84|28.1|28.26|26.78|29.2|30.62|28.93|27.18|28.12|28.8|27|28.99|27.9|29.9|32.9|34.7|33.62|31.11|31.5|31.5|30.93|32.2|33.22|31.9|31.75|31.5|28.93|28.82|26.66|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|3.05|3.12|3.27|3.27|3.27|3.25|3.19|3.2|3.19|3.23|3.15|2.96||2.88|2.79|2.78|2.83|2.83|2.86|2.77|2.8|2.76|2.76|2.9|2.95|2.82|2.86|2.76|2.74|2.76|2.67|2.66|2.51|2.55|2.44|2.42|2.37|2.39|2.49|2.48|2.43|2.51|2.42|2.35|2.23|2.18|2.09|2.23|2.28|2.24|2.3|2.32|2.23|2.08|2.09|2.07|2.08|2.08|2.11|2.09|2.01|2.13|2.09|2.09|2.14|2.12|2.15|2.17|2.25|2.23|2.22|2.16|2.16|2.16|2.16|2.16|2.18|2.25|2.21|2.21|2.18|2.19|2.23|2.23|2.2|2.16|2.16|2.2|2.27|2.3|2.23|2.25|2.18|2.21|2.24|2.26|2.24|2.19|2.25|2.29|2.18|2.18|2.19|2.15|2.25|2.28|2.21|2.19|2.24|2.23|2.27|2.25|2.3|2.28|2.29|2.29|2.28|2.32|2.25|2.14|2.14|2.12|2.13|2.15|2.1|2.09|2.02|2.07|2.02|2.05|2.05|2.01|2.04|1.99|1.98|1.96|1.84|1.8|1.98|2.02|2.07|2.07|2.08|2.07|2.16|2.22|2.15|2.2|2.24|2.23|2.24|2.23|2.31|2.23|2.34|2.39|2.37|2.29|2.25|2.22|2.2|2.19|2.14|2.16|2.09|2.12|2.09|2.12|2.19||2.04|1.99|2|2.03|2.04|2.04|1.96|1.93|1.95|2|2.01|2.04|1.97|2.02|1.89|1.77|1.77|1.73|1.65|1.57|1.59|1.58|1.62|1.59|1.59|1.56|1.57|1.54|1.48|1.49|1.41|1.4|1.4|1.37|1.28|1.3|1.3|1.27|1.31|1.26|1.32|1.33|1.19|1.2|1.2|1.2|1.19|1.18|1.2|1.18|1.16|1.16|1.16||1.19|1.2|1.17|1.13|1.09|1.1|1.1|1.1|1.11|1.11|1.11|1.09|1.09|1.07|1|0.98|0.99|0.97|0.97|0.96|0.99|1.01|0.93|0.94|0.92|0.94|0.89|0.86
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|1.067|1.135|1.119|1.082|1.119|1.135|1.075|1.045|1.015|1.008|1.03|1.045|0.94|0.933|0.948|0.978|0.985|0.97|0.925|0.925|0.933|0.94|0.985|0.933|0.903|0.881|0.873|0.903|0.873|0.91|0.896|0.925|0.955|1.015|0.963|0.94|0.903|0.925|0.955|0.925|0.925|0.94|0.94|0.978|0.97|0.918|1.06|1.157|1.209|1.172|1.232|1.135|1.112|1.105|1.045|1.052|1.045|0.993|1.045|1|0.985|1.015|1.015|1.037|1.052|1.037|1.015|1.022|1.045|1.112|1.194|1.105|1.015|1.03|0.97|0.933|0.873|0.873|0.948|1.06|1|0.933|0.925|0.829|0.806|0.791|0.791|0.709|0.672|0.702|0.702|0.746|0.731|0.746|0.821|0.814|0.866|0.873|0.881|0.829|0.851|0.925|0.858|0.851|0.978|1.022|1.015|1.075|1.008|1.119|0.993|1.09|1.209|1.232|1.269|1.321|1.291|1.254|1.164|1.164|1.135|1.037|0.978|0.97|1.022|1.015|1.06|1.142|1.022|1.112|1.179|1.097|1.09|0.97|1.03|0.821|0.903|0.993|1.135|1.164|1.291|1.261|1.343|1.418|1.717|1.791|1.896|1.985|2.015|1.933||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|6418.8999|6610.2002|6376.5|6361.7998|6293.5|5852.7002|6364.7002|6139.3999|6121|6280|6316.1001|5904.2002|5960.2002|5910.2998|5916.7002|5904.2002|6000.6001|6041.1001|6341.1001|6203.8999|6112.1001|6257.2002|6162.1001|6494.7002|6218.7002|6446.3999|6732.7998|6870.2002|6900.3999|6776.7998|6775.2002|6800.7002|6707.3999|6694.6001||7141.3101|6728.9399|6648.8901|7122.3799|7293.7202|6934.7798|7095.8599|7259.8999|7113.1099|6917.8198|7180.1499|6543.1099|6624.2402|6498.5498|6610.3398|7093|7689.4302|7665.9702|7700.0698|7698.2002|7564.8198|7361.3501|7430.4502|7727.5801|7858.9902|7560.1899|7539.0898|7670.6001|7516.8101|7465.0498|7312.0498|7475.7998|7495.52|7474.52|7380.8599|7293.52|7430.9399|7522.8198|7304.8599|7192.4702|6884.7002|6796.3701|6715.73|6844.1802|6896.23|6832.25|6622.5698|6478.0498|6693.4502|6676.8901|6681.3198|6335.2002|6286.7998|6177.3701|6259.98|6243.8101|6270.6299|6003.3701|6314.2002|6258.3999|6248.0498|6336.0898|6189.8901|6107.2798|6243.9102|6537.3901|6581.7598|6439.7998|6672.0601|6515.8999|6573.4702|6912.3999|6994.6201|7143.8701|7090.2402|7574.6802|6831.0698|6715.04|6708.4302|6732.8799|6917.0298|6587.3799|6471.3398|6599.1099|6054.4399|6128.3799|6139.52|6258.5|6703.0098|6309.27|6128.6699|5971.73|6033.3398|5507.0098|5623.04|5501.5898|5310.6299|5446.1899|5362.6899|5229.3999|5154.3799|5367.02|4928.5298|5052.3501|4947.0601|5283.1299|4995.4702|4841.1802|4903.6899|4877.96|5096.6099|5441.6499|5431.5|5343.1699|5377.1802|5311.23|5393.1499|5416.1201|5325.2202|5431.8901|5575.6201|5604.4102|5510.7598|5479.0098|5619.2002|5412.27|5367.8101|5581.4399|5324.1401|4987.1899|4996.4502|5181|4874.7002|5053.6299|5073.3501|5047.4199|5211.3599|5337.4502|5614.3701|5522.29|5641.48|5471.3198|5560.0498|5549.2998|5666.9102|5520.6099|5644.9302|5529.8799|5422.0298|5392.1602|5641.9702|5177.25|5243.8901|5308.6602|5371.3599|5653.0098|5709.8901|5668.4902|5686.6299|5443.6201|5332.9102|5545.2598|5414.1499|5223.1899|5178.8301|5123.6201|4781.25|4711.8398|4939.8599|4676.4502|4417.2798|4291|4261.2202|4430.1001|4321.2598|4388.4902|4164.1201|4130.6001|3979.77|3894.1001|3857.23|3908.6899|3893.4099|3869.8501|4010.23|4096|3943.3|3782.8|4010.3301|4091.1699|4001.1599|4039.4099|3931.3701|3884.1499|3837.1201|3884.74|3765.8501|3529.55|3601.4099|3727.7|3830.3201|3687.8701|3765.95|3888.29|3981.55|3708.0801|3645.6799|3610.8799|3640.55|3588.3999|3576.27|3674.3601|3762.5901|3789.51|3604.1699|3719.8101|3795.4199
09758|102406|/equities/amata-b-grimm-|MSCI_EEM|8.01|8.01|8.01|8.01|8.01|8.05|8.05|8.05|8.34|8.19|8.19|8.03|8.03|8.03|7.95|7.8|7.72|7.76|7.8|8.03|7.88|7.95|8.03|7.95|7.95|8.03|8.03|8.03|8.11|8.11|8.11|8.11|8.27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09762|100135|/equities/sh-pharma|MSCI_EEM|13.36|13.9|16.46|15.84|16.1|17.1|16.96|18.54|19.14|19.52|20.2|19.5|18.86|18.82|19.22|19.76|19.46|18.58|18.74|18.88|18.62|18.92|18.22|18.16|17.94|16.58|16.14|16.1|15.84|16.24|15.48|15.88|15.32|14.8|14.68|14.34|14.72|14.92|15.38|15.52|16.12|16.12|15.68|14.98|14.8|14.54|13.74|14.64|15|15.14|15.06|15.04|15.7|15.2|16|16.56|16.74|17.32|17.08|17.16|16.86|17.7|16.9|16.7|15.78|15|15.28|16.08|16.36|15.92|15.38|14.88|14.86|14.54|14.74|14.52|14.92|15.24|14.72|14.7|14.38|15.06|15.16|15.2|14.38|13.86|13.68|13.1|13.24|12.82|12.28|11.52|11.38|10.88|10.4|9.67|9.76|9.67|9.35|9.28|8.83|9.39|9.26|11.42|11.96|12.38|11.5|11.2|11.5|12|12.44|13.28|14.22|14.46|13.62|14.76|14.5|14.48|14.16|13.26|13.44|12.88|12.56|12.58|12.56|12.86|14|14.48|14.88|15.44|14.02|14.62|14.92|14.36|14.44|15.76|16.96|17.42|19.04|17.28|16.48|16.32|16|16.26|16.88|17.28|18.92|18.96|20.8|20.95|20.95|20.5|21.95|22.6|22.85|23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|1.45|1.53|1.59|1.33|1.4|1.66|1.75|1.82|1.72||0.64|0.55|0.36|0.33|0.32|0.33||0.35|0.4|0.37|0.39|0.44|0.45|0.47|0.46|0.42|0.43|0.47|0.48|0.49|0.47|0.48|0.49|0.51|0.46|0.49|0.48|0.4|0.44|0.45|0.46|0.48|0.48|0.52|0.51|0.47|0.47|0.47|0.51|0.49|0.39|0.3|0.3|0.34|0.32|0.33|0.33|0.34|0.35|0.36|0.38|0.41|0.37|0.4|0.4|0.4|0.4|0.4|0.41|0.4|0.35|0.3|0.29|0.28|0.27|0.27|0.29|0.28|0.28|0.28|0.28|0.29|0.29|0.29|0.28|0.28|0.28|0.28|0.28|0.3|0.29|0.28|0.28|0.27|0.28|0.28|0.29|0.29|0.29|0.3|0.28|0.28|0.28|0.29|0.29|0.33|0.33|0.34|0.3|0.3|0.31|0.32|0.32|0.32|0.34|0.33|0.35|0.34|0.33|0.33|0.34|0.36|0.34|0.36|0.36|0.39|0.36|0.4|0.4|0.39|0.37|0.41|0.41|||||0.47|0.41|0.46|0.38|0.34|0.34|0.33|0.29|0.34|0.36|0.38|0.37|0.37|0.38|0.39|0.39|0.4|0.39|0.41|0.35|0.39|0.39|0.47|0.46|0.45|0.47|0.49|0.46|0.47|0.47|0.5|0.48|0.56|0.6|0.61|0.65|0.66|0.69|0.7|0.67|0.71|0.7|0.69|0.67|0.67|0.67|0.65|0.7|0.68|0.74|0.79|0.84|0.81|0.9|0.92|0.89|0.9|0.91|0.86|0.89|0.81|0.76|0.79|0.76|0.72|0.78|0.73|0.65|0.6|0.61|0.6|0.68|0.6|0.54|0.49|0.47|0.49|0.5|0.49|0.52|0.47|0.46|0.49|0.47|0.49|0.48|0.48|0.48|0.48|0.45|0.45|0.48|0.49|0.5|0.46|0.39|0.4||||||||||||||||||
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|6.9|6.99|6.97|7.02|7.35|7.04|6.98|6.9|6.46|6.73|6.81|6.73|6.57|6.64|6.98|6.9|6.86|7.13|7.42|7.24|7.02|7.09|7.2|7.22|7.18|7.04|7.1|7.1|6.81|6.79|7.15|7.24|7.18|6.99|6.93|6.6|6.49|6.69|6.71|6.52|6.47|6.6|6.5|6.49|6.11|6.32|5.83|6.3|6.64|6.88|6.45|6.61|6.7|5.94|6.12|5.87|5.95|5.63|6.13|6.29|6.44|6.4|6.48|6.52|6.7|6.73|6.89|6.73|6.6|6.66|6.37|6.15|6.12|6.08|6.09|5.91|5.91|5.88|5.9|5.74|5.61|5.56|5.54|5.67|5.4|5.27|5.16|5.2|5.12|5.13|5.2|5.3|5.51|5.43|5.08|5.1|5.2|5.11|5.31|5.41|5.29|5.52|5.1|4.91|5.22|5.55|5.59|5.55|5.68|5.63|5.8|5.36|5.77|5.76|5.87|5.77|5.53|5.61|5.62|5.24|5.37|5.16|5.18|5.04|5|4.72|4.79|4.8|4.62|4.97|5.1|5.04|5.44|4.72|4.67|4.5|4.75|4.34|4.88|4.88|4.87|4.74|5.03|4.89|5.16|5.49|5.23|5.57|5.85|5.86|5.73|5.48|6.08|6.19|6.07|6.18|6.22|6.26|6.41|6.72|6.75|6.8|7.16|6.96|6.72|7.01|7.13|6.93|7.06|7.04|7.25|7.35|7.13|7.4|7.78|7.66|7.52|7.33|7.41|7.59|7.41|7.86|8.11|8.16|7.81|7.8|7.64|7.29|7.32|6.96|6.91|6.87|6.92|7.08|7.28|7.25|7.46|7.33|7.56|7.48|7.29|7.21|7.13|7.1|7.11|7.16|7.16|6.79|7.15|6.96|7.35|7.26|6.99|7.11|7.1|6.96|7.07|7.03|6.96|7.02|6.89|6.99|6.57|6.78|7.14|7.42|7.45|7.19|7.26|7.2|7.51|7.99|7.4|7.23|6.95|6.99|6.69|6.83|6.77|6.97|6.45|6.97|7.25|7.55|7.66|7.6|7.33|7.3|7.29|7.51|7.52|7.52
09768|943535|/equities/ceb-bank|MSCI_EEM|3.2|3.13|3.02|3.1|3.12|3.04|3.01|2.77|2.83|2.92|3.06|3.1|3.12|3.02|3.09|3.23|3.6|3.95|3.8|3.78|3.87|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09769|49966|/equities/yuexiu-propert|MSCI_EEM|1.35|1.42|1.43|1.46|1.56|1.55|1.45|1.45|1.43|1.5|1.5|1.53|1.58|1.5|1.49|1.59|1.67|1.73|1.73|1.77|1.75|1.78|1.88|1.9|1.97|1.99|1.97|2.02|1.98|2.03|2.05|2.02|2.03|2.07|2.05|2.05|2.05|2.03|2.08|2.03|1.97|1.84|1.78|1.91|1.83|1.85|1.78|1.88|1.96|2.17|2.18|2.18|2.28|2.18|2.1|2.14|2.02|1.99|2.1|2.13|2.14|2.35|2.47|2.49|2.59|2.56|2.55|2.56|2.52|2.47|2.4|2.29|2.25|2.32|2.32|2.33|2.2|2.1|2.11|2.03|1.94|1.94|1.98|1.91|1.85|1.83|1.83|1.74|1.7|1.72|1.73|1.74|1.69|1.62|1.77|1.79|1.81|1.76|1.79|1.81|1.71|1.8|||1.74|1.71|1.6|1.56|1.57|1.53|1.44|1.43|1.51|1.56|1.59|1.45|1.39|1.36|1.27|1.2|1.17|1.12|1.03|1.05|1.07|1.05|1.06|1.11|1|1.05|1.09|1.13|1.16|1.04|1.11|1.03|0.96|1|1.15|1.25|1.28|1.24|1.26|1.15|1.22|1.34|1.39|1.35|1.43|1.38|1.37|1.31|1.41|1.49|1.46|1.5|1.46|1.51|1.53|1.58|1.59|1.64|1.65|1.57|1.51|1.53|1.6|1.52|1.69|1.73|1.86|1.79|1.87|1.91|2.01|1.95|1.91|1.89|1.89|1.89|1.85|1.88|1.98|1.88|1.73|1.78|1.97||1.73|1.76|1.69|1.72|1.68|1.57|1.69|1.68|1.71|1.7|1.72|1.64|1.65|1.53|1.61|1.52|1.47|1.52|1.55|1.37|1.51|1.5|1.7|1.67|1.77|1.94|1.89|1.86|2|1.95|1.9|1.82|1.72|1.78|1.72|1.71|1.87|1.96|2.02|1.99|2.13|2.05|2.44|2.25|1.96|2.24|2.26|2.28|2.02|1.79|1.33|1.31|1.2|1.28|1.38|1.44|1.45|1.33|1.38|1.52|1.55|1.62|1.58|1.56
09770|100093|/equities/mmg|MSCI_EEM|1.711|1.767|1.673|1.88|1.598|1.598|1.513|1.476|1.222|1.231|1.241|1.372|1.494|1.485|1.504|1.56|1.682|1.551|1.579|1.56|1.541|1.664|1.739|1.711|1.748|1.617|1.635|1.626|1.664|1.645|1.626|1.598|1.664|1.701|1.729|1.692|1.645|1.767|1.823|1.814|1.748|1.861|1.795|1.748|1.786|1.908|2.04|1.767|1.983|2.011|2.199|2.35|2.369|2.058|2.293|2.312|2.369|2.369|2.679|2.857|2.895|3.064|3.167|3.167|3.402|3.177|3.092|2.904|3.205|3.29|3.402|3.045|2.97|2.989|2.857|2.838|2.838|2.792|2.829|2.979|2.895|2.97|2.763|2.885|2.792|2.923|2.97|2.81|2.716|2.961|2.989|3.055|2.857|2.754|2.933|2.867|3.026|3.036|2.998|3.149|3.008|3.073|3.026|3.026|3.327|3.609|3.637|3.703|3.703|3.637|3.515|3.525|3.901|3.872|4.192|4.042|3.994|3.844|3.609|3.609|3.525|3.149|2.951|3.092|3.205|3.073|3.045|3.261|2.979|3.149|3.384|3.675|3.75|2.904|3.149|2.838|2.801|2.81|3.581|4.042|4.295|4.2|4.49|4.58|5.05|5.37|5.37|5.49|5.69|5.74|5.65|5.65|5.68|5.95|5.54|5.5|5.27|4.97|5.1|5.71|6.23|6.81|6.56|6.26|5.34|5.37|5.46|5.04|5.34|5.23|5.47|5.22|5.27|5.37|5.62|5.39|5.34|5.17|5.25|5.48|5.11|5.85|5.88|6.22|5.95|5.37|6.25|6.9|5.22|4.78|4.48|4.08|3.55|3.26|3.28|3.12|3.12|3.02|2.94|2.79|2.77|2.68|2.92|2.78|2.68|2.71|2.79|2.72|3.05|2.92|3.11|3.13|3.13|3.31|3.16|3.09|2.95|2.97|2.97|2.59|2.48|2.54|2.56|2.6|2.74|2.87|3.01|2.68|2.52|2.45|2.37|2.32|2.18|2.33|2.34|2.1|2.09|2.15|1.99|2|1.9|1.98|2.11|2.11|2.11|2.01|2.06|2.31|2.3|2.21|2.19|2.11
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09772|943529|/equities/logan-ppt|MSCI_EEM|2.27|2.31|2.33|2.37|2.34|2.34|2.39|2.37|2.38|2.45|2.44|2.42|2.43|2.41|2.33|2.25|2.26|2.15|2.17|2.14|2.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09773|100007|/equities/shenzhenint-ne|MSCI_EEM|8.25|9.4|9.55|9.54|9.65|9.78|9.55|9.77|9.67|10.5|10.12|9.45||9.6|10.1|10.3|10|10|9.9|9.7|9.6|9.6|9.7|9.8|9.3|9.3|9.4|9.5|9.7|9.5|9.6|9.6|9.4|9.7|9.8|10|9.7|10|10.4|10.4|10|9.9|9.6|9.4|9.4|9.6|9.3|9.4|10.1|10.6|10.3|10.5|10.5|10.3|10.1|9.9|9.1|8.9|9.3|9.2|8.9|10.7|10.9|11.1|11|10.3|10.6|10.5|9.1|8.5|8.6|7.7|7.5|7.6|7.4|6.5|6.5|6.2|6.2|6.4|6|5.8|5.8|5.4|5.3|5.2|5.3|5.4|5.2|5.3|5.2|5.1|4.85|4.85|4.8|4.85|4.8|4.75|4.65|4.75|4.55|4.7|4.8|5.1|5.1|5.2|5.3|5.3|5.4|5.4|5.4|5.1|5.4|5.4|5.5|5.4|5.5|5.5|5.3|5.3|5.4|5.2|5.1|5.1|4.9|4.95|4.85|4.8|4.55|4.6|4.75|5.1|5.2|4.7|4.6|4.1|3.9|4|4.85|5.2|5.5|5.3|5.6|6|5.9|6.3|6.3|6.3|6.4|6.1|5.8|6.1|6.5|6.5|6.5|6.7|7|7.1|7.2|7.3|6.8|6.8|6.7|6.7|6.7|6.8|7|6.6|6.9|7.1|7.1|6.8|6.7|7|6.9|6.6|6.8|6.8|6.7|6.6|6.2|6.2|6.7|6.7|6.1|6.1|6|5.9|6.1|5.8|5.8|5.6|5.5|5.1|5.2|4.9|5.1|4.9|4.85|4.65|4.8|4.9|5.1|4.95|4.85|4.85|4.95|4.95|5.7|5.7|5.9|6.3|6.2|6.2|6|6|6.3|6.1|6|6|5.8|6|5.7|5.9|6.5|6.4|6.3|5.9|6|5.9|6.4|6|5.9|6|6.3|6|5.5|5.9|5.5|5.3|5.1|5.4|5.5|6.1|6.1|6.1|5.9|6.3|6.8|5.8|5.5|5.2
09774|100043|/equities/beijing-airpor|MSCI_EEM|5.53|5.49|5.46|5.41|5.45|5.45|5.38|5.65|5.55|5.79|5.88|5.72|5.75|5.9|5.91|6.02|5.83|6.08|5.88|6.17|6.15|6.3|6.46|6.04|5.96|5.81|5.72|5.56|5.25|5.52|5.38|5.11|5.18|5.19|5.1|5.09|5.08|5.15|5.09|5.05|4.9|5.15|5.02|5.02|4.8|5.06|4.84|4.99|5.35|5.3|5.25|5.32|5.39|5.61|5.34|5.41|5.56|5.26|5.65|5.5|5.76|6.34|6.28|6.68|6.86|6.84|6.6|6.38|6.13|6.04|6.06|5.64|5.75|5.45|5.58|5.55|5.23|5.21|5.23|5.17|5.19|5.22|5.26|5.26|5.2|5.2|5.38|5.28|5.3|5.32|5.28|5.34|5.21|5.1|5.18|4.94|4.86|4.7|4.61|4.8|4.78|4.75|4.55|4.52|4.95|5.09|5.07|4.83|4.77|4.74|4.49|4.2|4.27|3.96|3.92|3.85|4.05|3.77|3.91|4|3.95|3.85|3.9|3.9|3.9|3.81|3.76|3.84|3.55|3.6|3.51|3.57|3.55|3.25|3.31|3.21|3.16|3.09|3.34|3.48|3.59|3.6|3.48|3.51|3.57|3.66|3.62|3.6|3.58|3.64|3.59|3.55|3.55|3.64|3.67|3.71|3.82|3.82|3.83|3.98|4|4.01|4.15|4.06|3.97|4.16|4.12|3.86|4.05|4.03|4.24|4.26|4.28|4.43|4.69|4.15|4.03|4.12|4.04|4.18|4.17|4.25|4.29|4.42|4.28|4.73|4.16|4.11|4.08|4.05|3.88|3.95|3.88|3.85|3.99|4.01|4.21|4.1|4.09|4.06|4.32|4.3|4.52|4.52|4.24|4.21|4.27|3.97|4.26|4.25|4.75|4.66|4.62|4.69|4.53|4.76|4.9|4.73|4.29|4.25|4.07|4.25|4.06|4.41|4.61|5.1|5.39|5.14|4.99|4.95|5.1|5.46|5.02|5.28|5.73|5.48|5.31|5.56|5.4|5.28|4.76|5.02|4.93|4.68|4.73|4.55|4.65|5.15|5.29|5.52|5.25|5.41
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|267.73|271.639|264.213|275.547|277.501|285.709|271.639|272.616|283.364|272.616|272.42|266.753|249.165|243.302|252.878|254.051|246.82|244.475|248.383|245.257|246.234|245.257|263.822|271.639|256.982|284.341|291.377|297.044|303.884|305.642|303.884|289.422|267.73|269.685|268.707|259.327|254.051|263.626|279.847|280.628|271.248|284.146|271.248|309.551|312.678|322.253|313.655|327.334|370.328|378.145|379.122|375.995|385.962|378.145|353.717|352.74|314.827|314.632|319.127|306.815|322.449|317.368|307.792|300.952|295.676|296.848|291.963|278.088|275.352|272.225|263.822|254.637|256.005|252.096|256.396|256.005|249.556|246.82|259.718|272.616|271.639|278.479|270.662|270.662|249.165|255.223|253.074|246.429|241.934|246.234|246.234|257.959|258.936|261.868|258.936|245.647|259.913|247.602|235.485|232.554|236.463|234.508|222.587|217.897|246.234|256.982|251.119|254.051|256.005|254.051|256.005|254.051|255.028|266.558|258.936|262.845|262.454|266.753|270.662|267.73|265.776|256.982|251.119|241.544|242.325|237.44|232.554|236.463|247.211|232.554|236.658|229.623|236.463|235.29|240.371|226.691|228.646|228.646|249.165|253.074|258.936|246.234|256.2|251.119|258.936|272.616|273.593|266.753|268.512|270.662|264.604|262.845|270.075|258.741|243.302|236.463|237.049|230.795|239.394|233.922|238.417|253.855|258.936|242.912|220.829|224.542|224.737|232.554|232.554|211.839|216.92|225.714|256.982|261.281|242.325|222.783|195.424|187.704|193.1|182.2|175|191|197|224.4|221|225|217|224.6|229|216|200|190.8|184.8|176|178|181.6|186|185.7|182|188|192|181|189|187|189|192|174|163|167|168|176|174|174|180|176|185|185|173|178|180|162|172|160|162|176|197|204|205|198|206|209|217|209|228|202|194|188|203|198|188|173|188|170|191|192|201|196|223|235|229|205|175
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09778|959048|/equities/3sbio|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|8.72|8.9|8.75|8.89|9.02|9|8.72|8.8|8.92|9.56|9.88|9.43|9.21|9.19|9.8|9.49|8.91|9.11|9.42|9.52|9.14|9.4|9.85|10.28|9.9|9.58|9.52|9.55|9.4|9.47|9.45|9.29|9.25|8.93|8.52|8.85|8.79|8.42|8.41|8.21|8.19|8.18|7.92|7.71|7.64|8|7.57|8.26|9.39|9.45|9.2|9.16|9.23|8.47|8.21|8|7.88|7.86|7.77|7.69|7.9|8.22|7.88|7.77|8.12|7.99|8|7.85|8.09|7.87|8.08|7.92|7.77|7.4|7.08|6.93|6.97|6.72|6.84|6.76|6.78|6.75|6.75|6.71|6.43|6.88|6.63|6.3|6.39|6.7|7.07|7.18|7.15|7.17|7.17|7.02|7.31|7.24|7|7.39|7.42|7.46|7.18|6.67|7.46|7.63|7.52|7.6|7.59|7.75|7.51|7.68|7.88|8|8.25|7.88|7.96|8.05|7.69|7.8|7.56|7.43|7.05|7.15|6.93|6.86|7.03|6.83|6.8|7.2|6.82|6.36|7.18|6.62|6.02|5.96|5.95|5.09|6.03|6.29|6.59|6.77|6.95|6.76|7.15|7.5|6.94|7.11|7.13|7.19|7.19|6.46|7.79|8.15|8.08|8.35|8.34|8.36|8.23|8.38|8.69|8.55|8.87|8.52|8.04|8.36|8.54|8.33|8.25|8.02|8.48|8.4|8.08|8.78|9.29|8.9|8.7|8.49|8.47|8.9|8.74|9.22|9.44|9.41|9.4|8.64|8.52|8.17|8.13|8.1|7.94|7.7|7.82|7.7|7.58|7.3|7.62|7.56|7.3|7.16|7.2|7|7.22|7.12|7.18|7.09|7.02|7.27|7.32|7.16|7.33|7.26|7.3|7.5|7.33|7.21|7.13|7.13|7.43|7.21|7.16|7.07|6.81|6.95|7.21|7.22|6.95|6.92|6.76|6.75|6.92|6.86|6.66|6.85|7.24|7.05|7|6.93|6.38|6.35|6.35|6.51|6.77|6.47|6.27|6.24|5.99|6.25|6.65|6.79|6.7|6.16
09780|49967|/equities/china-eb-ltd|MSCI_EEM|10.14|10.54|10.58|10.98|11.5|10.36|10.08|9.17|9.14|10.12|10.24|10.32|10.76|10.46|10.52|10.86|11.46|11.7|12.1|12.1|11.76|12.34|12.78|12.7|12.72|11.16|10.84|11.34|10.56|10.66|10.36|10.32|10.32|10.7|10.74|10.44|10.44|10.2|11.04|11.14|11.24|11.26|10.68|10.72|10.18|10.22|10.18|11|11.46|12.56|12.52|13|13.58|12.36|12.18|12.42|11.48|11.56|12.32|13.12|13.58|14.4|14.18|13.8|15|14.52|14.76|14.42|14.94|14.24|15.18|14.44|12.64|12.14|11.5|11.18|11.14|10.74|11.16|11.8|11|11.26|10.48|10.42|9.73|9.91|10.12|9.48|9.43|10.1|10.24|10.78|10.38|10.2|10.5|10.32|10.88|10.92|11|10.96|10.06|10.46|10.28|10.5|11.74|12.68|11.96|12.52|12.42|12.32|11.78|12.74|13.5|13.96|14.48|14.76|13.94|13.68|13.08|12.7|12.6|11.74|10.92|12.16|12.22|11.9|11.96|12.4|10.7|11.42|11.58|12.04|11.48|9.53|10.6|8.52|8.5|8.99|10.78|10.92|11.12|11.3|10.92|10.76|12.6|13.98|14.6|14.42|15.32|14.86|14.52|14.42|15.4|15.6|15.82|16.06|16.38|17.1|17.14|18.04|18.56|18.8|17.52|17.64|16.78|17.06|17.3|16|16.86|15.6|16.42|16.68|17.18|17.68|18.26|17.56|17.38|17.26|17.7|18.84|18.56|19.28|20.1|21.45|20.15|20.5|21.5|18.8|18.48|18.38|18.52|18.52|18.2|17.58|18.76|19.28|19.64|20.25|19.96|18.48|18.54|17.4|19.1|17.86|17.14|17.56|17.16|16.92|17.9|17.82|19.6|20.35|20.95|21.45|21.4|19.68|19.48|19.8|18.94|18.84|17.7|18.1|18|18.4|19.68|22.25|20.35|19.2|17.12|16.74|18.28|19.6|18.1|19.2|19.4|18.22|18.68|19.9|18.76|18.78|17.14|18.5|19.32|19.92|20.8|19.18|20.6|22.75|22.7|24.25|22.55|19.32
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|17.8|18.3|18.3|19.6|19|18.9|18.4|18.6|18.7|18.7|17.9|17.2|17.6|16.8|16.7|17.8|17.1|16.1|15.6|16.5|17.7|17.8|18.4|18.6|19|19.8|19.7|19.7|20.1|21.2|20.6|19.8|19.9|21.9|19.9|17.3|16.5|17.6|19|18.3|17.7|18.5|19.3|19.9|20.2|20.3|18.6|20.3|20.9|22.2|22.6|24|24.8|24.5|24.6|24.7|24.3|24.6|25|24.7|26.25|26.25|26.5|25.5|25.75|23.5|23.8|23.7|20.7|20.2|20.3|19.6|19.6|18.6|18.6|18.4|17.3|18.1|18.4|18.8|18.1|19|18.3|18.7|18.3|18.1|17.3|17|16.6|16.93|15.99|15.62|16.18|15.05|15.33|15.15|15.33|15.15|14.49|14.68|14.21|13.92|14.49|14.77|15.43|16.28|16.56|16.28|16.46|16.37|16.46|16.93|17.31|16.65|16.18|16.18|16.09|15.52|14.68|14.21|14.02|13.74|13.74|14.02|14.11|14.39|14.49|14.58|13.36|13.55|13.36|13.55|14.68|13.08|14.86|13.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|1.38|1.47|1.45|1.46|1.45|1.32|1.29|1.231|1.182|1.251|1.28|1.3|1.31|1.339|1.33|1.29|1.261|1.359|1.398|1.359|1.33|1.33|1.251|1.33|1.458|1.379|1.29|1.241|1.211|1.202|1.054|1.034|0.995|0.975|0.896|0.896|0.788|0.778|0.788|0.798|0.788|0.798|0.778|0.699|0.67|0.689|0.68|0.699|0.748|0.788|0.758|0.788|0.808|0.798|0.778|0.778|0.788|0.758|0.837|0.877|0.857|0.847|0.847|0.877|0.936|0.926|0.916|0.945|0.975|0.995|1.113|0.916|0.916|0.877|0.788|0.768|0.778|0.798|0.817|0.827|0.847|0.906|0.827|0.857|0.808|0.817|0.857|0.758|0.66|0.709|0.66|0.788|0.68|0.601|0.778|0.985|1.005|1.005|1.054|1.083|1.044|1.162|1.3|1.241|1.27|1.29|1.458|1.527|1.556|1.566|1.586|2.019|2.255|2.255|2.354|2.206|2.098|2.206|1.96|1.95|1.97|1.911|1.852|1.773|1.881|1.832|1.96|1.97|1.93|2.127|2.157|2.324|2.511|2.088|2.127|2.048|1.802|2.462|2.964|3.171|3.348|3.23|3.289|3.614|3.398|3.624|3.526|3.329|3.368|3.063|3.033|2.718|2.905|3.014|2.994|2.797|2.669|2.758|2.748|2.807|2.718|2.807|2.738|2.541|2.413|2.698|2.817|2.531|2.718|2.738|2.925|2.905|2.817|2.994|2.955|2.758|2.827|3.033|2.945|3.043|3.053|2.994|3.132|2.63|2.57|2.649|2.482|2.275|2.305|2.324|2.462|2.167|2.236|2.196|2.324|2.305|2.364|2.649|2.639|2.521|2.521|2.393|2.462|2.561|2.492|2.305|2.364|2.117|2.167|2.177|2.511|2.59|2.748|2.895|2.797|2.57|2.748|2.659|2.59|2.403|2.492|2.6|2.502|2.708|2.866|2.974|2.905|2.777|2.698|2.728|2.895|2.895|2.738|2.639|2.689|2.452|2.305|2.403|2.354|2.245|2.048|2.019|2.078|2.245|2.117|2.048|2.206|2.354|2.334|2.206|2.177|1.861
09786|942849|/equities/carabao-group|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09787|1163025|/equities/agora-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|1.775|1.735|1.643|1.708|1.714|1.677|1.518|1.416|1.37|1.36|1.347|1.39|1.42|1.397|1.334|1.439|1.528|1.561|1.495|1.485|1.594|1.637|1.653|1.713|1.726|1.719|1.653|1.752|1.844|1.759|1.772|1.779|1.779|1.838|1.667|1.588|1.574|1.588|1.686|1.686|1.719|1.667|1.759|1.693|1.739|1.877|1.798|2.009|2.016|2.292|2.483|2.543|2.444|2.391|2.24|2.141|2.213|2.128|2.244|2.141|2.173|2.186|2.076|1.947|2.108|2.063|2.147|2.308|2.244|2.076|2.012|2.005|1.96|1.934|1.96|1.857|1.831|1.818|1.889|1.915|1.934|1.928|1.896|1.837|1.818|1.812|1.825|1.825|1.786|1.741|1.734|1.702|1.715|1.618|1.525|1.538|1.576|1.547|1.451|1.364|1.289|1.225|1.209|1.228|1.306|1.27|1.315|1.322|1.331|1.325|1.376|1.342|1.354|1.26|1.304|1.257|1.345|1.235|1.235|1.194|1.122|1.05|1.035|1.038|1.053|1.069|1.113|1.191|1.119|1.223|1.273|1.298|1.329|1.373|1.492|1.452|1.508|1.383|1.423|1.398|1.405|1.376|1.373|1.329|1.408|1.521|1.47|1.564|1.561|1.555|1.517|1.492|1.599|1.549|1.536|1.555|1.611|1.674|1.687|1.674|1.674|1.624|1.549|1.504|1.525|1.519|1.47|1.537|1.634|1.586|1.659|1.501|1.574|1.646|1.725|1.671|1.713|1.622|1.713|1.835|1.829|1.944|1.944|2.023|1.959|2.02|2.081|1.914|1.853|1.777|1.792|1.716|1.716|1.671|1.686|1.64|1.686|1.716|1.747|1.686|1.595|1.543|1.549|1.58|1.501|1.47|1.482|1.452|1.473|1.397|1.58|1.564|1.58|1.534|1.482|1.382|1.282|1.271|1.294|1.253|1.321|1.239|1.27|1.351|1.3|1.3|1.321|1.28|1.27|1.239|1.178|1.199|1.057|1.067|1.199|1.148|1.168|1.3|1.28|1.3|1.138|1.158|1.128|1.148|1.107|1.239|1.26|1.148|1.087|1.036|0.983|0.918
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|222000|226500|233000|233000|229000|219500|233000|235000|240500|230500|204000|213000|208000|213000|208000|204500|226500|222500|223500|225000|222000|233500|233000|225000|222500|217500|205000|208000|224000|199000|200500|205000|206500|206000|205500|214500|220000|220000|233000|229500|233500|233500|239000|217000|208000|215500|208000|229000|241500|271500|256000|195000|180000|186500|180000|182000|177000|180500|178500|177500|174000|171000|172500|175500|182000|184000|182000|177000|190000|193500|188000|188000|177000|181000|170000|186000|188000|188000|191000|192500|190500|192000|193000|194500|191000|194000|191500|192000|193500|193000|180000|164000|167000|164000|169000|160000|155000|152000|152500|151000|151000|150500|139500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09791|50038|/equities/sany-intl|MSCI_EEM|1.649|1.714|1.769|1.815|1.797|1.741|1.667|1.88|1.843|1.936|1.991|1.889|1.945|1.862|1.871|2.001|2.103|2.177|2.167|2.26|2.204|2.316|2.69|2.76|2.54|2.13|2.2|2.25|2.28|2.39|2.42|2.35|2.43|2.47|2.54|2.55|2.26|2.46|2.66|2.51|2.39|2.43|2.26|2.1|1.98|1.95|2.31|2.74|2.94|3.06|3.01|3.01|3.17|2.98|3.27|3.24|3.36|3.26|3.59|3.57|3.24|3.37|3.44|3.33|3.49|3.46|3.66|3.66|4.14|4.2|4.4|4.18|4.11|3.91|3.7|3.79|3.91|3.86|3.99|4.23|3.99|4.43|4.27|4.14|4.22|4.21|4.34|4.11|4.02|4.31|4.45|4.37|3.78|3.6|4.14|4.2|4.5|4.14|4.25|4.37|4.56|4.71|5.4|5.32|5.5|5.8|5.94|6.23|6.2|5.78|5.87|5.92|6.4|6.55|6.75|6.53|6.64|6.65|6.71|7.23|7|6.92|6.5|6.33|6.4|7.03|7.62|7.48|6.68|7.14|7.45|6.87|7.26|5.9|6.33|6.27|6.21|6.4|7.42|7.86|7.73|6.57|6.73|6.89|6.89|7.87|8.06|7.92|8.05|8.88|8.5|7.73|7.78|8.43|9.12|9.29|9.58||9.19|10.09|9.8|9.68|9.32|8.68|7.84|7.8|8|6.55|7.12|7.01|7.6|7.6|7.68|8.11|8.27|7.64|8|8.55|8.09|8.16|8.27|7.96|7.41|7.79|7.4|8.07|9.21|8.56|9.13|8.21|8.32|7.51|7.24|6.93|6.61|6.36|6.35|5.96|5.86|5.67|5.66|5.7|5.83|5.81|5.76|5.73|5.64|5.16|5.87|5.56|6.36|5.99|5.53|5.78|5.9|5.66|5.82|5.81|6|5.29|5.35|5.37|5.45|5.37|5.87|6.28|6.1|6.54|6.04|6.08|5.56|5.34|4.93|||||||||||||||||||
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09793|50059|/equities/kwg-property|MSCI_EEM|4.01|4.18|4.29|4.4|4.64|4.69|4.18|4.16|3.57|3.84|3.93|4.19|4.24|3.99|4.04|4.18|4.2|4.36|4.4|4.11|4.19|4.26|4.54|4.65|4.65|4.69|4.68|4.91|4.87|5.04|5.17|4.93|4.96|5.37|5.34|5.17|5.24|5.28|5.12|4.55|4.57|4.35|4.22|4.29|4.03|4.06|4.21|4.6|5.15|5.14|5.3|5.33|5.58|5.56|5.21|5.06|4.79|4.59|4.86|4.78|4.46|4.99|5.3|5.15|5.45|5.38|5.86|5.91|5.81|6.07|6.33|5.69|5.46|5.56|5.69|5.59|4.94|4.68|4.45|4.85|4.6|4.46|4.26|4.29|4.3|4.53|4.53|4.21|3.99|4.23|4.36|4.47|4.21|4.27|4.5|4.8|5.09|4.87|4.53|5.01|4.84|4.53|4.27|3.89|4.42|4.98|5.09|4.82|5|4.94|4.48|4.37|4.94|4.7|4.8|4.87|4.15|3.89|3.41|3.36|3.43|2.96|2.58|2.62|2.7|2.65|2.83|3.11|2.41|2.58|2.82|3.34|3.36|2.79|2.93|2.65|2.93|2.77|3.76|4.2|4.39|4.32|4.6|4.78|4.98|5.45|5.57|5.43|5.91|5.18|5.18|4.89|4.64|5.09|5.3|5.33|5.38|5.39|5.61|5.9|6.01|6.17|6.17|6.03|5.37|5.14|5.26|4.86|5.56|5.43|6.07|5.88|6.47|6.69|6.86|5.92|5.93|5.98|6.39|6.11|5.91|6.36|6.78|6.74|6.14|6.31|6.53|6.29|5.95|6.16|6.07|6.11|5.8|5.54|5.53|5.2|5.52|5.75|5.9|5.41|5.29|4.96|4.89|4.68|4.51|4.5|4.48|3.91|4.12|4.02|4.6|4.83|5.38|5.93|5.83|5.3|5.67|5.57|5.34|5.16|4.89|4.93|4.69|4.72|4.81|5.16|5.76|5.99|5.87|6.23|6.54|6.83|5.62|5.77|6.05|5.72|5.7|6.22|5.37|5.57|4.95|5.24|5.53|5.46|5.09|4.8|5.51|5.7|5.77|5.91|5.22|4.94
09794|100035|/equities/chinacomservic|MSCI_EEM|3.68|3.75|3.7|3.77|3.71|3.49|3.62|3.33|3.43|3.64|3.65|4.07|4.17|4.25|4.2|4.28|4.38|4.47|4.72|4.81|4.7|4.83|4.95|5.08|4.96|4.69|4.69|4.73|4.89|4.83|4.91|4.81|4.53|4.86|4.93|5|5.21|5.36|5.21|5.01|5.24|4.9|4.9|4.78|4.77|4.9|4.6|4.78|4.83|5.1|5.24|5.4|5.55|5.65|5.53|5.23|5.19|5.12|5.01|4.95|5.22|4.9|4.98|4.98|5.04|4.87|4.75|4.46|4.75|4.82|4.63|4.46|4.36|4.35|4.23|4.36|4.35|4.16|4.3|4.35|4.46|4.55|4.53|4.69|4.49|4.47|4.46|4.2|4.31|4.19|3.95|3.98|3.9|3.93|3.9|3.8|3.89|3.82|3.84|3.86|3.88|3.82|3.72|3.71|3.95|4.06|4.02|4.21|3.97|3.89|3.75|3.56|3.91|3.98|4.04|3.95|3.91|3.91|3.56|3.5|3.4|3.48||3.43|3.38|3.39|3.6|3.6|3.52|3.63|3.34|3.52|3.53|3.12|3.42|3.35|3.52|3.54|4|3.97|3.88|3.46|3.5|3.43|3.63|3.86|4.11|4.03|4.43|4.5|4.52|4.67|4.65|4.71|4.83|4.84|4.74|4.87|4.64|4.7|4.65|4.64|4.45|5.31|5.53|4.93|5.13|4.84|5.22|4.84|4.97|4.69|4.62|4.73|4.7|4.53|4.47|4.6|4.77|4.82|4.77|4.8|4.57|4.62|4.42|4.62|4.73|4.54|4.5|4.46|4.2|4.2|4.02|3.81|3.87|3.78|3.94|3.86|3.87|3.8|3.79|3.68|3.78|3.61|3.4|3.41|3.39|3.34|3.53|3.44|3.87|3.97|3.94|3.98|3.87|3.78|3.87|3.93|3.92|3.9|3.88|3.96|3.83|3.88|4.14|4.4|4.09|3.74|3.71|3.66|3.88|3.96|3.84|4.05|3.97|4.04|3.98|4.26|4.14|4.22|4|4.26|4.44|4.49|4.49|4.35|4.47|4.64|4.76|4.82|4.88|4.65
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.2|3.3|3.57|3.49|3.52|3.58|3.51|3.59|3.28|3.73|3.7|3.76|3.31|3.19|3.18|3.21|3.47|3.44|3.29|3.08|3.05|3.17|3.27|3.16|3.35|3.35|3.23|3.44|3.63|3.4|3.4|3.08|3.07|3.23|2.76|2.85|3.05|3.25|3.36|3.48|3.25|3.66|3.55|3.69|3.57|3.46|4|3.93|4.13|4.6|||3.83|3.24|3.34|3.38|3.4|3.43|3.54|3.1|2.82|2.8|2.05|1.69|1.69|1.68|1.66|1.65|1.61|1.59|1.58|1.61|1.57|1.56|1.54|1.56|1.54|1.55|1.49|1.49|1.49|1.49|1.5|1.51|1.49|1.46|1.51|1.49|1.45|1.42|1.47|1.43|1.42|1.35|1.34|1.32|1.3|1.26|1.29|1.3|1.28|1.3|1.28|1.33|1.29|1.25|1.28|1.25|1.21|1.21|1.2|1.22|1.25|1.27|1.27|1.28|1.28|1.28|1.28|1.34|1.32|1.29|1.24|1.29|1.26|1.31|1.29|1.24|1.18|1.16|1.11|1.12|1.1|1.05|1.12|1.13|1.1|1.15|1.18|1.19|1.19|1.23|1.21|1.22|1.3|1.38|1.34|1.38|1.39|1.35|1.35|1.37|1.42|1.48||1.54|1.54|1.4|1.39|1.42|1.4|1.39|1.38|1.43|1.38|1.41|1.37|1.41|1.41|1.46|1.49|1.45|1.47|1.4|1.44|1.23|1.17|1.14|1.14|1.19|1.11|1.09|1.08|1.09|1.1|1.07|1.08|1.08|1.09|1.07|1.09|1.08|1.07|1.05|1.06|1.08|1.16|1.1|1.1|1.05|1.08|1.07|1.09|1.06|1.09|1.12|1.08|1.06|1.1|1.06|1.1|1.09|1.11|1.19|1.11|1.09|1.08|1.11|1.11|1.17|1.21|1.05|1.03|0.87|1.2|0.91|0.75|0.75|0.75|0.73|0.73|0.73|0.73|0.76|0.79|0.73|0.77|0.73|0.73|0.75|0.75|0.74|0.75|0.76|0.75|0.75|0.78|0.77|0.77|0.76|0.7|
09796|19294|/equities/aselsan|MSCI_EEM|1.11|1.11|1.1|1.11|1.06|1.03|0.98|0.98|0.99|1.01|0.95|0.95|0.93|0.93|0.93|0.93|0.94|0.97|1|0.87|0.98|1.03|1.03|1.06|1.07|1.07|1.08|1.12|1.14|1.07|1.07|1.08|1.02|1.02|0.89|0.86|0.86|0.89|1.06|1.07|1.08|1.05|1.08|1.06|1.06|1.01|1.06|1.13|1.13|1.17|1.32|1.38|1.3|1.26|1.24|1.2|1.24|1.23|1.24|1.2|1.2|1.14|1.23|1.15|1.06|1|0.98|0.98|0.97|0.98|0.98|0.96|0.92|0.92|0.83|0.79|0.79|0.76|0.79|0.78|0.78|0.77|0.8|0.81|0.76|0.75|0.74|0.77|0.77|0.71|0.69|0.69|0.67|0.65|0.68|0.69|0.67|0.62|0.6|0.59|0.57|0.54|0.52|0.55|0.59|0.58|0.57|0.55|0.56|0.56|0.57|0.57|0.53|0.49|0.51|0.51|0.52|0.51|0.48|0.48|0.48|0.44|0.44|0.44|0.45|0.43|0.42|0.44|0.4|0.4|0.41|0.41|0.41|0.41|0.41|0.39|0.4|0.39|0.4|0.4|0.4|0.38|0.4|0.41|0.43|0.48|0.47|0.48|0.48|0.48|0.48|0.46|0.46|0.46|0.46|0.45|0.45|0.49|0.48|0.47|0.47|0.46|0.45|0.44|0.41|0.4|0.39|0.4|0.43|0.43|0.42|0.43|0.44|0.45|0.45|0.44|0.44|0.43|0.44|0.43|0.42|0.45|0.45|0.46|0.46|0.46|0.41|0.39|0.35|0.34|0.34|0.33|0.34|0.33|0.31|0.3|0.31|0.3|0.3|0.3|0.29|0.3|0.3|0.31|0.31|0.33|0.32|0.31|0.33|0.32|0.34|0.34|0.33|0.33|0.33|0.32|0.32|0.31|0.32|0.29|0.32|0.31|0.3|0.33|0.33|0.34|0.35|0.3|0.26|0.23|0.23|0.22|0.21|0.2|0.22|0.15|0.16|0.18|0.17|0.16|0.16|0.16|0.15|0.15|0.15|0.14|0.14|0.14|0.13|0.12|0.12|0.11
09797|27151|/equities/megacable-cpo|MSCI_EEM|54.97|51.58|54.27|57.89|57.81|53.12|52.83|54.74|50.65|53.67|49.19|48.61|47.98|47.44|48.25|48.02|45.98|45.55|44.19|44.46|44.91|44.21|43.8|43.94|44|44|42.28|43.51|42.7|42.36|42.27|41.85|42.58|43.95|42.91|41.2|40.41|40.27|39.89|39.5|39.1|37.72|36.3|36.35|34.62|35.23|35.74|35.81|37.51|38.69|39.32|40.13|39.98|39.19|39.25|39|39.25|39.1|38.98|38.99|40|34.8|34.02|34|34.1|33.85|34|33.76|33.01|32.9|32.45|32.21|31.95|32.1|31.72|31.9|32.38|32.36|33.17|32.95|33.9|32.9|31.5|31.48|30|29|28.88|28.82|28.95|28.29|28.85|28.38|28.7|28.39|28.77|27.8|27.01|26.9|28|27.58|26.81|26.58|27.57|27.5|28.57|28.98|28.01|27.31|26.6|28|28.3|28.5|29|30|29.29|28.42|27.71|27.15|27.27|26.85|26.56|26.78|28.21|29.68|27|26.81|27.7|28.45|28.99|28.5|28.5|27.9|28|27.25|27|26.65|26.6|26.56|27.45|25.09|24.93|24.53|24.29|27.75|27.27|27.92|27.1|26.45|26.5|26.14|26.74|27.11|27|25.6|25.76|27.24|27.89|27.98|26.77|26.99|27.35|27.4|27.6|28.1|26.45|26.93|25.77|27.04|29.56|29.19|29.69|29.8|30|30.75|31.31|31.97|32|30.66|31.03|31.97|31.45|30.75|30.46|31.56|31.5|30.72|30.36|29.24|31.34|31.69|31.56|31.41|33|31.88|31.39|31.69|32.39|31.83|32.61|32.11|32.57|31.23|32.85|31.65|31.7|30.29|30.88|31.01|29|28.14|31.04|29.82|31.18|34.2|32.14|30.09|29.1|29.5|30.5|29.7|29|26.9|24.7|26.29|26.47|29.6|29.02|27.78|28.39|28.92|29.7|29.2|29.63|29.87|29.52|30|27.28|31.6|30.04|28.9|25.27|23.54|22.89|24.19|22.43|24.35|24.15|24.29|22.68|19.05|19.3|17.99
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|5.91|6.08|5.73|5.99|5.95|5.91|6.08|5.99|6.43|6.34|6.34|6.3|6.25|6.3|6.25|6.56|6.82|5.91|5.82|6.51|7.42|7.16|7.86|7.64|7.55|7.86|7.03|7.47|7.86|8.55|8.03|7.42|6.86|7.38|6.3|5.86|5.64|6.69|7.77|7.03|6.77|7.73|7.6|6.51|6.21|5.82|5.73|7.12|8.34|9.64|9.12|8.47|8.08|7.38|7.21|7.08|6.82|6.6|7.12|6.43|6.43|6.43|5.86|5.69|5.73|5.99|5.91|5.12|4.86|4.43|4.52|4.73|4.31|4.34|4.31|4.34|4.24|4.19|4.1|4.17|4.6|4.95|4.86|4.78|5.3|5.04|4.78|4.39|3.75|3.61|3.63|3.49|3.47|3.47|3.6|3.47|3.42|3.33|3.25|3.11|3|3.2|3.23|3.32|3.35|3.25|3.21|3.21|3.11|3.09|3.2|3.23|3.35|3.18|2.87|2.78|2.8|2.92|2.87|2.81|2.78|2.78|2.73|2.73|2.81|2.78|2.83|2.76|2.62|2.73|2.54|2.52|2.43|2.43|2.57|2.45|2.74|3.2|3.4|3.53|3.47|3.33|3.4|3.37|3.51|3.54|3.65|3.33|3.3|3.37|3.25|3.47|3.44|3.91|3.91|4.39|4.26|4.2|4.39|4.52|4.31|4.31|3.61|3.61|3.73|3.79|3.67|3.73|3.88|3.76|3.82|4.09|3.97|4.12|3.73|4.21|3.94|3.88|3.64|3.91|3.55|3.35|2.99|2.82|2.74|2.78|2.9|2.75|3.11|2.64|3.02|4.15|4.03|4.44|3.94|3.64|3.88|2.61|2.48|1.86|1.93|1.9|1.85|1.9|1.8|1.67|1.55|1.62|1.62|1.62|1.61|1.61|1.63|1.73|1.8|1.8|1.8|1.62|1.63|1.73|1.68|1.66|1.72|1.74|1.81|1.92|1.79|1.81|1.8|1.84|1.81|1.85|1.67|1.95|2.13|2.08|2.05|2.18|2.03|2.08|1.97|1.99|1.9|1.88|1.77|1.42|1.42|1.36|1.3|1.31|1.3|1.28
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|18.2|17.92|18.16|18.1|18|18|18|17.82|17.84|17.9|17.84|18.2|18.3|18.3|18.42|18.42|18.3|18.4|18.3|18.3|18.3|18.181|18.042|18.161|18.3|18.499|18.48|18.519|18.4|18.698|18.519|18.499|18.559|18.48|18.32|18.002|18.221|18.221|18.3|18.42|18.221|18.062|18.201|18.241|18.3|18.221|18.102|18.619|18.281|18.022|18.102|18.102|17.803|17.704|18.201|18.3|18.3|18.4|18.4|18.4|18.141|18.102|18.102|17.863|18.002|17.903|18.181|18.261|18.102|18.102|18.062|17.923|17.903|18.559|18.48|18.42|18.4|19.196|18.499|19.315|19.275|18.38|18.678|18.281|18.102|18.3|19.395|19.355|19.792|20.071|20.091|19.792|20.747|19.017|18.3|17.903|17.923|17.962|18.698|16.709|17.942|17.604|17.744|17.903|18.698|18.997|18.917|18.838|18.559|18.639|18.778|18.102|18.082|17.883|17.823|17.903|17.465|17.206|17.505|17.803|17.863|18.798|18.4|18.102|17.903|18.261|17.704|18.022|17.803|17.445|17.286|17.047|16.689|16.172|16.192|16.212|16.411|16.311|16.311|16.59|16.51|16.411|17.763|17.982|18.798|19.196|19.593|19.116|19.056|19.315|19.255|19.116|19.295|19.216|19.096|19.275|18.818|18.599|17.604|16.51|16.192|15.715|15.555|15.555|15.516|15.615|16.033|15.297|15.595|15.138|14.919|15.018|15.376|15.337|15.396|14.919|14.8|14.8|15.178|16.073|15.794|15.695|15.575|14.223|14.402|14.123|14.521|14.362|14.223|14.72|14.819|14.203|13.845|14.223|14.461|13.904|14.203|14.302|14.919|14.024|12.592|12.592|12.233|11.796|11.438|11.478|11.338|11.438|11.617|10.682|10.722|10.742|10.801|10.841|10.543|10.543|10.941|10.702|10.543|10.563|10.582|10.543||||||||||||||||||||||||||||||
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|5.07|5.2|5.33|5.76|5.85|6.03|5.68|5.53|5.08|5.48|5.79|5.58|5.8|6.08|6.32|6.49|6.79|6.95|7.06|7.27|7.14|7.37|7.78|7.86|7.7|7.27|7.1|7.16|6.7|7.17|7.4|7.03|6.75|6.85|7.01|6.53|6.04|6.58|6.53|5.72|5.87|5.69|5.13|5.23|5.14|5.56|5.61|6.24|6.63|7.49|7.99|8.08|8.46|7.65|8.07|8.1|8.3|8.1|9.37|9.03|9.21|10.02|10.04|10.24|10.58|10.3|10.72|10.36|11.08|10.72|11.8|11.52|11.24|11.18|10.42|9.97|9.96|9.45|10.48|10.9|10.24|10.62|9.84|8.9|8.81|8.79|8.92|8.51|8.3|8.84|9.05|9.78|9.13|8.59|8.77|9.46|9.72|9.79|10.1|10.52|10.04|10.86|10.82|9.38|10.14|11.04|11.44|11.44|11.5|10.86|10.34|10.06|11.52|11.72|12.24|12.1|11.44|11.22|11.36|11.22|10.78|9.7|8.24|8.36|8.87|8.28|7.97|8.74|7.89|8.44|10.1|11.24|11.9|8.93|10.6|9.64|8.88|8.28|10.52|12.12|13.44|12.02|12.62|13.16|13.48|15.36|16.22|16.06|15.86|14.82||13.49|12.62|13.42|14.62|14.4|14.77|15.03|15.85|17.31|17.23|16.69|15.42|15.05|14.77|14.55|14.85|13.8|15.17|14.18|13.69|13.78|13.46|13.28|13.09|13.51|12.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|5.2|5.05|5.14|5.08|4.95|4.77|4.74|4.63|4.53|4.44|4.65|4.6|4.39|4.33|4.3|4.45|4.12|4.24|4.35|4.32|4.3|4.38|4.5|4.77|4.7|4.8|4.61|4.88|4.7|4.9|4.59|4.62|4.59|4.7|4.4|5.07|5.25|4.9|5.19|5.1|5.24|5.6|5.12|5.03|5.23|5.28|5.6|5.38|5.89|6.29|5.95|6.09|6.18|6.19|5.88|5.81|5.75|5.65|5.58|5.28|5.45|5.44|5.27|5.06|5.2|5.2|5.23|4.88|5.02|4.86|4.9|4.45|4.39|4.49|4.54|4.38|4.31|4.3|4.27|4.14|4.03|4.13|4.13|4.21|4.19|4.11|4.21|4.21|4.17|4.14|4.2|4.25|4.2|4.06|4.2|4.21|4.3|4.17|4.15|3.92|4.1|4.23|4|3.92|4.19|4.5|4.39|4.33|4.17|4.2|4.14|4.18|4.22|3.73|3.63|3.55|3.57|3.53|3.54|3.54|3.64|3.67|3.56|3.66|3.57|3.77|3.48|3.44|3.48|3.37|3.3|3.21|3.27|3|3|2.85|2.75|2.86|3.23|3.28|3.3|3.28|3.31|3.37|3.47|3.61|3.65|3.59|3.6|3.72|3.59|3.62|3.49|3.43|3.37|3.5|3.6|3.52|3.67|3.87|3.7|3.56|3.37|3.25|3.31|3.47|3.56|3.44|3.63|3.48|3.68|3.67|3.57|3.81|4.12|3.89|3.77|3.53|3.54|3.72|3.56|3.88|3.83|4.34|4.29|4.03|4.03|3.98|3.81|3.7|3.65|3.71|3.72|3.26|3.4|2.96|2.98|2.77|2.65|2.65|2.7|2.65|2.75|2.8|2.8|2.9|2.9|2.9|3.2|2.9|3.15|3|2.95|3.1|3.1|3.05|3.1|2.85|3|2.65|2.75|2.75|2.22|2.6|2.85|2.9|2.95|2.6|2.55|2.65|2.6|2.65|2.7|2.7|2.6|3|3.4|3.55|3.65|3.65|3.25|3.3|4.75|4.9|5.8|5.9|5.7|6.6|5.5|5.5|5.6|5.7
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|774.45|783.81|763.76|812.83|797.43|798.39|760.37|778.18|781.55|772.88|769.03|756.52|719.95|720.91|712.73|750.75|731.5|710.8|744.49|743.05|750.75|720.91|735.35|725.72|750.75|788.28|798.87|823.9|825.82|823.9|773.37|764.22|774.81|789.25|774.81|731.98|745.93|789.25|832.56|798.87|795.98|794.54|795.98|770|754.6|765.18|734.38|743.05|753.15|721.87|804.65|820.05|827.75|762.78|760.37|790|765|760|733|738|770|780|760|727|750|717|704|670|680|645|674|620|645|677.5|650|596|592|568|542|530|523.5|533|543.5|557|545|550|563|550|537|543.5|538|542|548|531|538|535|514|505|490|482|481|499|479|465|491|511.5|502.5|492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|6.19|5.95|6.22|6.21|6.26|6.38|6.21|6.41|7.68|7.39|7.41|7.03|6.98|6.74|6.71|6.64|6.66|7.23|7.54|7.5|7.38|7.3|7.43|7.51|7.34|7.55|7.41|7.46|7.7|7.99|7.86|7.98|7.5|7.49|7.3|6.61|6.34|6.51|6.69|6.75|6.73|6.96|6.42|6.88|7.53|7.53|7.7|7.67|7.73|8.24|8.2|8.23|8.13|7.86|7.72|7.81|8.03|8.04|8.51|9.32|9.1|9.25|9.46|8.56|8.54|8.5|8.62|9.06|8.89|8.71|8.46|7.91|7.69|8.58|9.44|9.71|9.55|9.56|9.52|9.38|9.23|8.61|9.02|8.8|8.53|7.99|7.7|7.64|7.65|7.48|6.93|6.92|6.92|7.24|7.38|7.69|7.73|6.88|6.49|6.61|6.48|6.47|6.44|6.42|6.34|6.87|6.69|6.12|5.72|5.31|5.21|4.91|5.12|4.87|4.84|4.73|4.61|4.59|4.38|4.4|4.37|4.49|4.62|4.45|4.41|4.32|4.39|4.26|4.23|4.43|4.42|4.59|4.52|4.22|4.23|4.02|4.06|4.03|4.07|4.23|4.26|4.23|4.3|4.55|4.39|4.57|4.63|4.49|4.77|4.61|4.4|4.3|4.56|4.76|4.75|4.78|4.56|4.34|4.26|4.25|4.13|4.06|3.79|3.84|3.45|3.71|3.82|3.64|3.99|3.9|4.21|4.24|4.25|4.11|4.25|3.98|4.02|4.11|4.31|4.61|4.79|4.75|5.17|5.54|5.28|5.24|5.09|5.58|5.68|5.38|5.36|4.88|4.92|4.23|4.28|4.07|4.13|4.14|4.1|4.21|4.27|4.23|4.29|4.11|4.11|4.11|4.06|3.79|4.12|3.82|4.2|4.87|4.7|4.59|4.66|4.48|4.61|4.64|4.61|4.42|4.5|4.49|4.4|4.52|4.97|5.16|5.36|5.46|5.25|5.33|5.02|5.25|4.89|4.91|4.64|4.73|4.61|4.31|4.21|4.21|4.19|4.34|4.39|4.51|4.59|4.2|4.25|4.36|4.45|4.3|4.52|4.15
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|11.4|11.54|11.4|11.7|11.82|11.48|11.4|11.78|11.52|11.98|12.36|12.3|12.82|12.28|12.26|11.64|11.5|12.18|12.9|13.08|12.78|12.94|13.92|12.34|12|10.78|11|11.1|10.92|10.92|10.94|10.92|10.96|10.9|10.82||7.95|8.2|8.62|8.47|8.33|8|7.46|7.81|8.31|7.93|8.14|8.54|8.8|10.04|10.04|9.98|10.18|10.08|10.4|10.62|10.84|10.6|11.08|10.64|10.64|11|11|11.34|11.22|10.9|10.6|10.54|11.1|10.9|10.82|10.62|10.4|10.5|10.48|10.8|11.46|11.54|12|11.62|10.6|11.04|10.82|11.18|10.68|11.22|11.94|12|12.12|12.9|12.92|12.74|13.08|12.88|12.6|11.82|12|11.46|11.58|11.88|12.54|12.9|12.6|12.42|13.22|13.2|13.58|13.16|12.42|12.92|12|11.48|11.96|11.46|11.02|10.14|10.04|9.99|9.52|9.47|9.87|9.9|10.2|9.97|9.95|9.82|10.04|10.02|10.1|9.63|9.22|9.44|9.22|7.94|7.96|7.77|7.85|8.41|9.35|9.5|9.66|8.53|8.61|8.61|8.81|9.55|8.81|8.82|8.82|8.74|8.64|7.76|8.41|8.96|9.16|8.99|8.79|8.42|8.23|8.33|8.6|8.53|7.72|8.02|7.75|7.73|7.93|7.05|7.3|7.01|7.69|7.38|7.84|8.38|9|8.59|8.41|8.29|8.6|8.89|8.79|9.41|10.3|10.24|10.08|9.83|10.34|10.7|10.94|9.4|9.6|9.48|9.08|8.11|8.6|8.14|7.9|7.5|7.64|7.74|7.8|6.81|7.05|6.58|6.42|6.09|6.11|5.9|6.08|6.01|6.64|6.61|5.41|5.2|5.3|5.13|4.92|5.51|4.71|4.9|4.76|4.65|4.74|4.99|5.27|5.26|5.44|5.51|5.6|5.76|5.79|5.78|5.3|5.28|5.33|5.08|5.02|5.27|5.13|5.13|5.03|4.79|4.72|5.03|5.86|5.39|5.48|5.17|5.09|5.33|5.43|5.39
09809|29590|/equities/ypf-sa|MSCI_EEM|30.7|28.59|28.16|29.54|29.76|30.81|30.36|29.88|27.62|28.36|26.91|27.93|27.22|24.43|22.19|23.02|30.77|33.08|32.3|33.6|33.41|29.21|28.84|29.72|26.25|25.12|22.26|20.2|22|22.51|21.91|21.57|20.6|19.73|17.95|17.77|16.88|16.66|16.96|16.48|16.7|16|17.18|15.24|14.84|14.76|14.65|14.82|15.17|14.4|13.97|13.92|12.89|13.34|12.75|12.7|13.82|13.98|14.29|15.38|15.36|14.65|13.6|15.19|16.53|16.94|17.1|15.5|15.01|15.16|14.87|14.52|15|14.04|12|11.37|10.51|9.57|10.35|10.92|11.65|12.41|12.21|12.6|13|13.55|12.75|12.91|12.51|12.32|11.88|11.69|11.32|12.24|12.49|12.39|12.92|12.35|11.65|11.17|12.03|12.64|14|12.35|15.45|15.35|14.17|14.59|21.95|22.52|28.41|28.63|27.75|27.24|28.76|33|33.03|34.32|32.2|39.88|39.27|36.7|36.85|34.68|35.02|32.97|34.53|34.52|32.58|35.51|36.21|31.49|34.79|37.1|38.49|36.61|34.21|35.41|39.21|37.34|37.94|37.69|36.68|37.5|38.61|42.57|43.22|43.03|45.75|45.35|41.5|42.07|42.13|44.42|45.56|44.36|42.65|41.07|44.01|44.34|45.28|46.1|44.77|42.23|46.85|51.5|52.32|50.55|49.55|48.8|50.75|48.72|51.16|51.73|52.4|50.37|50.34|43.59|44.99|39.43|40.3|41.16|41.62|40.72|39.84|39.05|39.19|39.32|39.2|39.5|40.7|39.5|41.36|40.51|41|42.26|42.5|40.63|39.9|38.51|38.75|38.81|39|39.51|39|35.6|35.8|34.97|39.85|41.35|44.63|43.14|43.7|43.87|43.45|43|42.8|43.85|44.24|41.05|41.14|40.85|40.11|41.73|43.53|44.55|44.9|43.75|42.2|39.49|40.06|39.55|38.47|37.76|37.12|38.86|37.86|38.14|40.38|39.63|37|38.5|39.5|38.48|38.54|40.2|38.43|37.41|36.5|35.5|34.75|36.1
09810|100142|/equities/cqrc-bank|MSCI_EEM|3.34|3.4|3.35|3.43|3.48|3.44|3.4|3.24|3.11|3.28|3.24|3.33|3.42|3.28|3.29|3.31|3.42|3.54|3.64|3.74|3.68|3.8|3.93|4.06|4.06|3.89|3.84|3.92|3.7|3.97|3.94|3.78|3.71|3.92|3.8|3.65|3.49|3.49|3.61|3.24|3.25|3.26|3.22|3.23|3.08|3.29|3.37|3.65|3.79|3.95|4.03|4.05|4.38|4.21|4.2|4.09|4.06|3.95|4.15|4.12|4.17|4.37|4.3|4.23|4.66|4.5|4.81|4.85|5.01|4.3|4.5|4.19|4.07|3.95|3.54|3.56|3.52|3.39|3.49|3.66|3.56|3.76|3.47|3.21|3.06|3.07|2.94|2.96|3.18|3.24|3.05|3.1|3.01|2.9|2.98|2.98|3.09|3.11|3.1|3.34|3.08|3.34|3.18|2.94|3.26|3.62|3.59|3.68|4.13|3.88|3.71|4.11|4.2|4.34|4.63|4.77|4.52|4.26|4.59|4.52|4.63|4.56|4.03|4.02|4.09|4.16|3.98|3.95|3.24|3.71|3.71|3.9|3.64|2.66|2.98|2.43|2.42|2.54|3.09|3.43|3.81|3.7|3.77|3.61|4.26|4.51|4.57|4.39|4.76|4.58|4.57|4.73|4.9|5.14|5.55|5.5|5.39|5.31|5.39|5.39|5.31|5.36|5.42|6.26|5.9|6.08|6.04|5.89|5.61|5.09|5.46|5.24|5.58|5.71|5.75|5.23|5.16|5.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|9.6|10.24|10.66|10.96|11.24|11.12|10.42|10.18|9.57|10.24|10.52|10.88|10.98|10.24|10.3|10.36|10.54|11.16|11.18|11.38|11.44|11.56|12.02|12.46|12.66|13.02|12.76|13.36|12.52|13.46|13.4|12.52|12.16|12.7|12.56|12.26|12.66|12.2|13|12.84|12.52|11.32|11.28|11.14|10.48|11.22|11.56|12.62|12.84|14.46|13.96|13.98|14.66|14.3|13.9|14.22|13.56|12.88|13.02|13.08|11.6|12.12|13|12.72|13.34|13|13.94|13.88|14.34|14.1|15.14|12.88|12.78|12.8|13|13.22|11|10.6|10.12|10.16|9.29|9.37|8.73|8.89|8.93|8.89|9.72|9.15|8.96|8.94|9.35|9.86|9.45|10.18|10.2|10.18|10.98|10.18|9.99|10.84|10.38|10.02|9.78|9.13|10.1|10.7|10.24|9.8|10.3|10.2|9.25|9.06|9.63|10.1|9.63|10.2|9.23|8.82|8.18|7.8|7.44|6.89|5.89|6.14|6.54|6.46|6.3|7.02|5.85|6.16|6.82|7.36|7.86|6.36|6.84|6.42|5.82|5.98|7.29|8.05|8.83|8.92|8.71|8.82|9.6|10.06|10.32|10.08|11.16|10.6|10.56|9.58|9.84|10.02|10.54|10.32|10.14|10.14|10.58|11.38|11.3|11.64|11.66|11.18|10.24|10.16|10.76|10.44|10.98|10.76|11.9|11.52|12.44|12.24|12.34|11.12|11.2|10.64|10.84|10.86|10.28|10.86|11.02|11.82|11.06|11.12|12.44|11.08|10.9|11.5|11.48|12|12.06|10.94|11.9|12.14|12.3|12.16|12.34|10.92|10.76|9.69|10.72|10.36|9.97|10.14|10.08|8.85|9.52|9.73|10.38|10.92|11.94|13.66|13.3|12.22|12.42|12.66|12.96|11.52|10.84|11.36|10.76|11.04|11.92|12.6|13.44|13.7|13.56|13.4|14.5|15.62|13.08|13.9|14.88|14.48|14.96|16.46|14.24|14.94|13.4|13.7|14.72|14.54|14.3|12.76|14.64|15.68|14.92|17.08|17.6|16.9
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09814|50065|/equities/lee---man-pape|MSCI_EEM|4.2|4.3|4.16|4.26|4.4|4.47|4.74|4.3|4.36|4.69|4.64|4.97|5.02|5.11|5.21|5.34|5.05|5.08|5.11|5.32|5.14|5.57|5.68|5.69|5.57|5.65|5.51|5.5|5.42|4.9|4.63|4.73|4.6|5|5.13|5.09|4.59|4.71|4.44|4.55|5.63|5.1|5.13|5.13|4.48|4.62|4.12|4.37|4.69|5.23|5.18|5.1|5.58|5.8|5.62|5.93|6|5.9|6.08|6.06|5.57|5.87|5.79|5.2|5.76|5.3|5.3|5.08|4.86|4.92|4.86|4.86|4.87|4.68|4.81|4.66|4.42|3.86|4.08|4.13|3.94|4.29|4.05|3.87|3.4|3.5|3.4|3.18|3.18|3.33|3.31|3.32|3.11|3.08|3.07|3.12|3.26|3.09|3.09|3.06|3.25|3.37|3.23|3.12|3.52|3.89|3.65|3.53|3.69|3.75|3.62|3.33|3.84|3.96|4.34|3.74|3.55|3.63|3.54|3.22|3.13|2.79|2.6|2.51|2.57|2.45|2.67|2.89|2.81|3.11|3.24|3.4|3.44|2.52|2.85|2.5|2.66|2.53|2.85|2.95|3.24|3.6|3.71|3.65|3.78|3.92|4.22|4.32|4.48|4.74|4.5|4.22|4.5|4.61|4.68|4.95|5.32|5.4|5.58|5.79|5.69|5.57|5.27|5.35|5.01|5.22|5.22|4.96|5.37|5.09|5.52|5.58|5.63|5.95|5.91|5.89|5.7|5.65|5.9|6.4|6.18|6.3|6.1|7.01|6.48|6.72|6.88|6.88|6.85|5.64|5.9|5.77|5.62|5.25|5.72|5.77|5.86|5.71|5.84|5.47|5.72|5.52|6.13|6.26|5.72|5.8|5.94|5.36|6.49|6.13|6.91|6.82|6.57|6.79|6.47|6.16|6.02|5.65|5.35|5.16|4.76|5.02|4.92|4.47|5.12|5.66|6.14|5.35||4.78|4.94|5.15|4.67|5|5.35|4.37|3.9|3.83|3.46|3.42|3.25|3.46|3.6|3.75|3.67|3.2|3.21|3.12|3.08|3.04|2.9|2.22
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09817|50073|/equities/sinotruk|MSCI_EEM|4.1|4.14|4.19|4.12|4.22|4.15|4.09|4.14|3.93|4.07|4.07|3.99|4.01|3.87|3.98|4|3.98|4.07|4.3|4.37|4.34|4.47|4.64|4.65|4.58|4.39|4.04|4.02|3.93|4.12|3.87|3.88|3.96|4.02|4|3.93|3.81|4|4.06|4.15|3.93|4.02|3.72|3.63|3.55|3.8|4.05|4.07|4.19|4.37|4.15|4.35|4.62|4.17|4.39|4.05|4.06|3.96|4.19|4.25|4.41|5.11|5.25|5.55|5.38|5.33|5.2|5.78|6.39|6.24|6.2|5.95|5.84|5.87|5.41|5.15|5.1|4.71|4.46|4.66|4.54|4.59|4.33|4.54|4.51|4.57|4.54|4.4|4.03|4.37|4.4|4.29|4.18|4.07|4.08|4.25|4.29|4.62|4.56|4.37|4.1|4.31|4.28|4.25|4.2|4.76|4.64|4.4|4.35|4.35|4.5|4.46|5.26|5.43|5.46|5.59|5.72|5.66|4.54|4.48|4.38|4.29|4.23|4.34|4.33|4.12|4.17|4.28|3.99|4.15|4.41|4.58|4.75|4.01|4.15|3.98|4.4|4.35|4.86|4.98|5.05|4.94|4.81|4.65|4.99|5.3|5.75|5.99|6.15|5.43|5.35|5.25|5.79|5.77|5.88|6.03|5.96|6.33|6.44|6.76|6.88|6.93|6.74|6.51|6.46|7.25|7.68|7.49|7.86|7.31|7.35|7.41|7.11|7.43|7.87|8.01|7.82|7.84|8.1|8.64|8.18|8.4|8.57|9.12|8.93|9.13|8.94|7.73|7.91|7.55|7.41|7.2|7.65|7.54|7.6|6.99|7.18|7.14|6.71|6.55|6.49|6.24|6.62|6.67|6.26|6.16|6.18|5.92|6.76|7.05|7.59|7.76|8.08|8.08|8.18|8.23|9.32|8.96|8.9|8.09|8.26|8.45|8.7|9.07|10|11.08|10.28|9.07|9.2|9.36|9.41|9.43|9.03|9.51|9.93|9.69|9.3|9.66|9.35|9.49|9.1|8.96|9.36|9.58|9.2|8.71|9.08|9.22|9.16|9|8.8|8.79
09818|50020|/equities/agile-property|MSCI_EEM|5.29|5.92|6.042|6.164|6.437|6.361|5.901|5.732|5.403|6.136|6.23|6.474|6.747|6.502|6.709|6.859|7.113|7.658|7.808|7.865|7.874|7.912|7.771|8.1|8.41|8.466|8.513|8.682|8.626|8.692|8.776|8.175|8.043|8.278|8.1|7.874|7.761|7.62|8.081|7.771|7.949|7.545|7.433|7.602|7.235|7.818|7.677|8.25|8.682|8.833|8.88|9.171|9.622|9.378|9.359|9.453|9.096|8.654|8.692|8.504|8.476|9.049|9.378|9.509|9.509|9.453|10.186|10.317|10.374|10.562|11.238|10.148|10.167|9.96|10.242|9.81|9.199|8.635|8.992|8.748|8.147|8.259|7.987|8.344|8.213|8.438|8.654|8.081|8.363|8.767|8.645|8.664|8.466|8.823|9.566|9.979|10.261|9.331|8.833|9.434|8.692|8.372|7.837|7.902|8.072|9.566|9.359|9.293|9.472|9.274|8.419|8.25|8.617|8.598|9.678|9.979|8.701|9.058|8.654|8.626|8.278|7.442|6.23|6.54|6.728|6.465|5.901|6.39|5.224|5.018|5.694|6.822|7.141|5.347|5.92|5.638|4.839|5.685|7.057|8.598|9.678|9.18|9.96|10.806|11.013|11.839|12.084|11.426|12.629|11.332|11.069|10.693|10.862|12.272|12.046|11.915|11.426|11.332|11.858|13.08|12.046|11.896|11.802|11.238|10.167|9.049|10.35|9.76|10.65|11.09|11.79|11.57|12.23|12.79|13.33|11.43|11.65|10.93|11.37|11.17|11.09|10.97|11.35|11.99|10.19|9.33|10.69|9.21|8.79|9.38|9.71|9.34|9.4|8.72|9.42|9.6|9.79|10.11|10.09|8.77|8.94|8.34|8.49|8.26|7.65|8.22|8.23|7.88|8.27|8.45|9.19|8.46|9.56|10.99|10.97|9.91|10.39|10.55|10.97|9.91|9.69|10.23|9.69|9.8|10.59|10.55|11.81|11.39|11.01|10.44|12.22|12.36|10.22|10.46|10.96|10.58|10.22|11.4|9.48|9.92|8.93|9.5|10.16|10.42|9.73|9.01|9.4|9.72|9.54|10.96|10.78|10.12
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|10.16|10.16|9.79|9.76|9.85|9.44|9.74|9.41|9.61|9.79|8.82|9.6|9.87|9.94|10.16|10.76|10.98|11.22|11.14|11.04|10.98|11.12|11|11.52|11.76|11.68|12.5|12.64|12.22|11.8|11.66|11.68|11.16|10.96|10.82|10.78|10.56|10.56|10.78|10.88|11|10.98|11.08|10.8|11|11.22|10.82|10.62|10.86|11.02|10.5|10.12|10.44|10.78|10.82|10.48|10.76|10.36|10.8|10.52|11.28|11.28|10.92|10.98|11.3|11.18|11.38|11.14|11.52|11.58|11.38|11.86|11.98|11.94|12.22|11.96|11.32|11.26|10.98|10.9|10.42|10.56|9.95|9.96|9.65|9.66|9.89|9.67|9.79|9.55|9.65|9.65|9.53|8.88|8.64|8.78|9.04|8.49|9.2|9.4|9.54|9.48|9.61|9.82|10.22|10.36|10.42|10.36|10.16|10.42|10.52|10.6|10.92|10.08|10.64|10.26|9.87|9.5|9.29|9.56|9.99|9.6|9.25|9.71|10.14|10.24|10.3|10.64|10.6|11.44|10.8|10.26|10.2|9.29|9.17|8.6|8.1|8.65|9.63|9.49|9.88|9.37|9.22|10|9.67|10.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|2.28|2.31|2.31|2.43|2.57|2.5|2.5|2.54|2.48|2.6|2.7|2.72|2.79|2.56|2.68|2.79|2.88|2.92|2.98|3.03|2.99|3.15|3.31|3.41|3.39|2.81|2.76|2.9|2.92|3|2.98|2.81|2.84|3.04|3.04|2.91|2.64|2.9|3.05|2.86|2.85|2.92|2.9|3.04|3.01|3.13|3.24|3.28|3.41|3.58|3.77|3.99|4.35|4.2|4.08|4.13|4.01|3.87|4.43|4.39|4.24|4.44|4.38|4.18|4.54|4.58|4.55|4.59|4.48|4.37|3.89|3.89|3.96|3.8|3.6|3.46|3.47|3.42|3.51|3.78|3.67|3.74|3.71|3.55|3.41|3.35|3.29|3.4|3.29|3.57|3.73|3.79|3.78|3.87|3.88|3.74|3.52|3.4|3.36|3.38|3.48|3.47|3.34|3.34|3.56|3.59|3.4|3.37|3.58|3.6|3.71|3.53|3.78|3.96|3.95|3.89|4.04|4.13|4.1|4.15|4|4.32|4.04|3.93|4.03|3.92|3.96|4.33|3.75|4.02|4.03|4.32|4.6|4.2|4.49|4|3.68|3.81|4.68|5.17|5.07|5.29|5.19|5.11|4.78|5.03|5|4.93|4.38|4.18|4.15|3.71|3.64|3.93|4.12|4.25|4.4|4.24|4.06|4.14|3.99|3.33|3.4|3.61|3.08|3.6|3.78|3.55|4.02|3.84|4.02|4.1|4.1|4.66|4.85|4.76|4.55|4.5|4.66|5.58|5.45|5.4|5.41|5.48|5.27|5.88|5.58|4.7|4.5|4.35|4.07|3.87|3.85|3.6|3.79|3.82|3.93|3.75|3.55|3.38|3.26|3.14|3.55|3.52|3.41|3.38|3.39|3.13|3.59|3.7|4.04|4.09|3.79|3.8|3.48|3.33|3.57|3.36||2.98|2.72|2.71|2.64|2.57|2.79|2.83|2.52|2.42|2.46|2.47|2.66|2.73|2.52|2.59|2.74|2.29|2.3|2.44|2.39|2.51|2.39|2.52|2.52|2.56|2.46|2.54|2.48|2.59|2.68|2.8|2.39|2.19
09821|100098|/equities/powerlong|MSCI_EEM|1.14|1.18|1.19|1.22|1.2|1.25|1.2|1.19|1.19|1.34|1.4|1.51|1.53|1.48|1.49|1.53|1.56|1.58|1.63|1.65|1.65|1.65|1.64|1.66|1.66|1.61|1.6|1.62|1.6|1.65|1.65|1.56|1.56|1.58|1.57|1.5|1.5|1.49|1.53|1.52|1.6|1.55|1.46|1.43|1.46|1.5|1.53|1.56|1.57|1.66|1.73|1.88|1.9|1.83|1.84|1.89|1.75|1.7|1.8|1.81|1.78|1.9|1.99|2.02|2.17|2.1|2.1|2.05|2.22|1.9|1.78|1.64|1.55|1.62|1.62|1.59|1.43|1.33|1.34|1.36|1.29|1.31|1.26|1.28|1.25|1.2|1.35|1.27|1.28|1.34|1.32|1.34|1.34|1.37|1.42|1.32|1.37|1.2|1.28|1.4|1.13|1.13|1.15|1.22|1.27|1.34|1.33|1.38|1.39|1.43|1.4|1.33|1.41|1.52|1.55|1.72|1.2|1.15|1.03|1.05|1.03|1|1.04|1.04|1.01|0.99|1.01|1.03|1.03|1.08|1.03|1.13|1.24|1.14|1.31|1.21|1.28|1.43|1.66|1.82|1.83|1.84|1.86|1.86|1.99|2.24|2.26|2.29|2.29|2.23|2.2|2.16|2.23|2.27|2.29|2.29|2.33|2.33|2.42|2.47|2.5|2.5|2.52|2.54|2.6|2.36|2.43|2.4|2.66|2.65|2.71|2.7|2.59|2.59|2.61|2.54|2.49|2.49|2.36|2.34|2.24|2.2|2.34|2.3|2.21|2.34|2.33|2.19|2.17|2.14|2.18|2.2|2.26|2.22|2.26|2.29|2.32|2.28|2.33|2.25|2.35|2.3|2.4|2.34|2.32|2.27|2.23|2|2.12|2.13|2.35|2.37|2.5|2.49|2.43|2.38|2.34|2.31|2.23|2.1|2.09|2.14|2.17|2.22|2.31|2.42|2.53|2.67|2.46|2.42|2.56|2.72|2.48|2.69|2.59|2.68|2.75|2.65|2.66|||||||||||||
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|2.77|2.54|2.51|2.49|2.53|2.52|2.53|2.5|2.54|2.55|2.51|2.55|2.53|2.52|2.53|2.54|2.53|2.53|2.53|2.53|2.54|2.56|2.55|2.54|2.54|2.55|2.55|2.55|2.53|2.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|8.83|9|9.25|8.95|8.5|8.14|8.09|7.73|7.96|8|7.84|7.95|8|7.59|7.51|7.23|7.92|7.6|7.87|8.07|7.87|7.74|8.07|8.36|7.95|8.01|7.66|8.03|8.3|8.08|7.98|7.59|7.49|7.44|7.15|6.7|6.44|6.77|6.6|6.76|6.7|6.66|6.71|6.69|6.22|6.25|6.44|6.99|7.24|7.39|7.51|7.85|7.89|7.67|7.45|7.17|7.27|7.43|7.69|8|8.17|7.94|8.06|8.2|8.31|8.5|8.74|9.17|9.56|8.94|8.99|8.05|8.38|8.39|8.94|8.9|9.11|8.6|9|9.31|9.16|9.16|9.26|9.54|10.06|10.31|10.37|10.13|10.13|10.15|10.47|10.8|10.5|10.1|9.93|9.86|9.55|9.17|9.51|9.71|9.48|9.27|8.79|8.77|8.87|8.89|8.97|8.86|9.94|10.34|10.81|10.37|11.05|9.14|8.97|9.32|9.6|9.36|9.4|9.37|9.31|8.47|8.13|8.27|8.18|8.34|8.44|9.53|7.54|8.77|8.74|9.06|9.64|9.16|8.67|7.44|8.62|9.15|10.2|10.9|10.78|10.32|10|10.21|9.74|11.35|11.55|11.4|11.19|11.54|11.75|12.3|12.02|12.66|11.72|11.25|10.91|11.25|12.34|12.76|12.37|12.7|13.47|12.73|12.74|13.17|13.16|12|12.86|12.62|13.5|12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09824|100109|/equities/zhaojin-mining|MSCI_EEM|4.42|4.56|4.81|4.84|4.95|4.75|4.65|4.78|5.48|5.36|5.13|5.25|5.43|4.54|4.63|4.65|4.48|4.57|4.67|4.55|4.33|4.69|4.88|5.1|5.38|5.55|5.71|6.23|6.29|6.47|6.62|6.78|6.92|7.4|6.44|7.1|7.35|6.48|6.73|5.17|5.09|5.54|4.87|4.85|4.84|4.99|5.95|6.76|7.33|7.7|7.47|7.67|8.5|8.37|8.74|8.42|9.55|9.29|10.42|10.98|10.06|10.12|10.02|10.42|11.02|11.22|11.5|11.64|12.1|11.78|12.22|12.2|11.92|12.5|12.82|13.14|13.24|13.04|13.48|13.16|12.34|13.52|14.08|14.4|14.08|13.64|13.38|11.32|10.26|11.1|9.3|9.36|9.45|9.58|9.75|9.3|10.68|10.1|10|11|10.02|8.83|9.34|9.07|9.55|10.26|10.5|12.16|12.36|12.3|13.02|13.26|13.42|15.02|15.38|15.4|15.18|15.3|15.48|13.98|12.62|12.7|12.52|12.34|12.8|12.9|13.92|13.98|12.94|12.34|14.36|14.32|14.38|12.8|15|14.86|13|14.08|15.46|17.78|18.36|17|17.36|16.96|16.16|15.54|14.94|16.24|15.44|16|16.4|16.68|16.72|17.38|17.5|15.58||15.88|17.98|19.12|18.15|18.18|17.7|17.4|17.05|16.95|17|16.43|15.7|14.9|14.18|13.97|14.8|16.2|15.8|15.9|16|15.95|15.53|15.88|13.9|13.82|13.82|13.35|12.05|12|12.9|12.62|11.95|11.68|10.95|10.18|10.2|9.41|9.48|9.42|8.94|8.4|8.96|8.96|9|8.97|9.24|9.05|8.42|7.97|7.96|7.65|8.47|8.11|7.63|7.52|7.97|8.34|7.81|7.32|7.8|7.96|8.06|7.77|7.51|7.74|6.96|6.98|7.72|8.35|8.4|7.75|7.8|7.81|8.28|8.28|7|7.02|7.07|7.19|6.89|7.13|6.95|7.28|6.53|6.84|7.39|7.12|6.19|5.69|5.74|6|6.13|6.42|6.33|6.25
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09827|100120|/equities/lijun-intl|MSCI_EEM|2.71|2.97|3.06|3.04|3.03|3.04|2.73|2.88|2.81|2.48|2.52|2.34|2.32|2.2|2.36|2.29|2.48|2.45|2.03|2|2.03|1.94|1.99|1.99|2|1.92|1.89|1.86|2.1|1.96|2.25|2.3|2.37|2.31|2.33|2.43|2.5|2.49|2.47|2.47|2.5|2.52|2.47|2.46|2.34|2.3|2.44|2.44|2.49|2.34|2.35|2.52|2.54|2.32|2.25|2.26|2.12|2.15|2.22|2.15|2.02|2.03|2.01|2.03|2.05|2.02|2.05|2.06|1.93|2|2.07|1.99|1.86|1.86|1.93|2.01|2|2.03|2.02|2.06|1.89|1.85|1.85|1.85||1.78|1.81|1.75|1.73|1.71|1.58|1.42|1.57|1.73|1.74|1.72|1.63|1.62|1.66|1.63|1.56|1.48|1.45|1.37|1.34|1.4|1.31|1.32|1.3|1.33|1.33|1.22|1.19|1.19|0.9|0.85|0.87|0.88|0.83|0.78|0.77|0.78|0.73|0.69|0.63|0.65|0.69|0.71|0.66|0.66|0.73|0.84|0.72|0.8|0.71|0.56|0.58|0.68|0.76|0.81|0.87|0.84|0.84|0.85|0.88|1.08|1.09|1.18|1.2|1.26|1.29|1.05|1.21|1.38|1.33|1.4|1.53|1.57|1.51|1.66|1.64|1.71|1.78|1.51|1.48|1.5|1.59|1.61|1.65|1.61|1.71|1.63|1.76|1.83|1.94|1.77|1.8|1.72|1.91|1.99|2.08|2.07|2.08|2.12|2.08|2.17|2.26|2.25|2.37|2.36|2.2|2.26|2.08|1.83|1.94|1.89|1.88|1.86|1.88|1.79|1.95|2.08|2.23|2.25|2.18|2.17|1.92|1.97|2.2|1.92|2.06|2.04|2.08|1.51|1.41|1.37|1.41|1.25|1.21|1.13|1.06|0.99|0.93|1|1.01|1.08|1.11|1.04|1.02|1|1.07|1.16|1.14|1.16|1.19|1.1|0.92|0.88|0.75|0.76|0.69|0.75|0.75|0.79|0.8|0.82|0.83|0.83|0.82|0.97|0.84|0.82
09828|100041|/equities/shenzhen-inves|MSCI_EEM|2.38|2.51|2.59|2.61|2.66|2.64|2.44|2.45|2.39|2.52|2.6|2.7|2.79|2.69|2.78|2.8|2.85|2.79|2.83|2.91|2.88|2.93|3.01|3.06|3.05|3.06|3|3.05|3.04|3.18|3.3|3.14|3.18|3.28|3.36|3.22|3.22|2.95|2.97|2.87|2.96|2.84|2.73|2.84|2.78|2.95|2.77|3.01|3.16|3.29|3.21|3.3|3.34|3.24|3.24|3.3|3.14|2.89|3.11|2.96|2.88|3.26|3.39|3.27|3.47|3.37|3.43|3.78|3.36|3.24|3.26|3.15|3.11|3.22|2.97|2.61|2.46|2.2|2.22|2.11|1.99|1.91|1.78|1.82|1.8|1.78|1.86|1.79|1.76|1.74|1.74|1.78|1.8|1.77|1.84|1.84|1.93|1.82|1.87|1.8|1.79|1.74|1.77|1.66|1.7|1.8|1.79|1.83|1.83|1.79|1.69|1.54|1.62|1.79|1.87|1.88|1.81|1.8|1.67|1.66|1.6|1.45|1.36|1.39|1.39|1.38|1.36|1.44|1.36|1.43|1.5|1.71|1.72|1.54|1.65|1.38|1.44|1.47|1.71|1.98|2.02|1.96|1.91|1.93|2.15|2.26|2.3|2.29|2.36|2.33|2.29|2.34|2.25|2.35|2.41|2.44|2.42|2.43|2.43|2.56|2.61|2.63|2.56|2.47|2.4|2.45|2.51|2.38|2.58|2.59|2.8|2.8|2.77|2.81|2.85|2.71|2.69|2.63|2.7|2.76|2.62|2.77|2.87|2.9|2.78|2.71|2.88|2.64|2.79|2.85|2.93|2.83|2.9|2.65|2.74|2.6|2.55|2.64|2.61|2.36|2.4|2.24|2.35|2.33|2.13|2.22|2.29|2.07|2.27|2.24|2.4|2.47|2.68|2.91|2.94|2.78|2.88|2.97|2.96|2.73|2.8|2.88|2.75|2.79|3|3.01|3.29|3.3|3.27|3.18|3.66|3.85|3.35|3.29|3.34|3.28|3.12|3.45|3.09|3.15|2.94|3.06|3.23|3.39|3.25|2.92|3.15|3.42|3.44|3.87|3.65|3.56
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.564|0.601|0.611|0.601|0.628|0.633|0.638|0.62|0.66|0.687|0.692|0.748|0.744|0.741|0.719|0.716|0.702|0.734|0.687|0.677|0.684|0.694|0.662|0.66|0.633|0.675|0.618|0.643|0.625|0.618|0.623|0.625|0.638|0.618|0.67|0.648|0.581|0.569|0.586|0.566|0.532|0.52|0.524|0.495|0.487|0.485|0.487|0.473|0.487|0.507|0.485|0.485|0.505|0.492|0.512|0.502|0.495|0.497|0.448|0.455|0.47|0.468|0.448|0.46|0.47|0.468|0.473|0.478|0.497|0.502|0.492|0.478|0.48|0.483|0.48|0.487|0.487|0.495|0.512|0.502|0.505|0.502|0.51|0.495|0.507|0.485|0.49|0.505|0.497|0.529|0.524|0.534|0.534|0.529|0.537|0.534|0.507|0.51|0.51|0.485|0.443|0.478|0.428|0.401|0.448|0.463|0.465|0.465|0.463|0.468|0.463|0.468|0.487|0.475|0.495|0.475|0.502|0.515|0.522|0.529|0.547|0.56|0.481|0.471|0.462|0.427|0.435|0.443|0.437|0.454|0.469|0.446|0.438|0.4|0.364|0.362|0.315|0.292|0.291|0.342|0.352|0.334|0.395|0.409|0.444|0.452|0.465|0.46|0.474|0.458|0.464|0.49|0.48|0.46|0.463|0.485|0.487|0.5|0.508|0.504|0.501|0.507|0.529|0.536|0.542|0.511|0.497|0.507|0.553|0.524|0.543|0.542|0.549|0.569|0.549|0.49|0.515|0.518|0.537|0.529|0.529|0.559|0.558|0.56|0.554|0.584|0.555|0.517|0.496|0.491|0.564|0.595|0.612|0.643|0.678|0.721|0.756|0.767|0.769|0.793|0.724|0.714|0.72|0.689|0.677|0.653|0.639|0.631|0.678|0.62|0.677|0.687|0.67|0.703|0.709|0.675|0.583|0.565|0.607|0.58|0.539|0.504|0.494|0.494|0.521|0.548|0.561|0.465|0.408|0.406|0.386|0.389|0.386|0.395|0.379|0.337|0.357|0.376|0.325|0.277|0.246|0.253|0.256|0.259|0.256|0.251|0.26|0.279|0.269|0.246|0.224|0.207
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|2.02|2.05|2.06|2.02|2.13|2.1|2.12|2.05|2.15|2.25|2.19|2.25|2.14|2.13|2.12|2.04|2.04|2.17|2.05|2.08|2|1.98|1.86|1.87|1.64|1.73|1.62|1.61|1.72|1.71|1.74|1.75|1.67|1.62|1.72|1.64|1.62|1.52|1.49|1.51|1.49|1.46|1.46|1.42|1.41|1.25|1.17|1.07|1.09|1.08|1.02|1.02|1.01|1.95|1.99|1.88|1.84|1.86|1.77|1.74|1.74|1.65|1.67|1.64|1.61|1.68|1.67|1.69|1.71|1.72|1.68|1.65|1.67|1.65|1.65|1.63|1.59|1.59|1.59|1.54|1.55|1.55|1.55|1.51|1.52|1.52|1.5|1.51|1.62|1.65|1.65|1.6|1.57|1.56|1.56|1.57|1.57|1.61|1.61|1.59|1.51|1.57|1.55|1.54|1.59|1.61|1.61|1.6|1.6|1.6|1.68|1.67|1.68|1.68|1.7|1.64|1.7|1.78|1.79|1.74|1.75|1.82|1.63|1.62|1.61|1.52|1.54|1.58|1.52|1.54|1.55|1.42|1.41|1.38|1.36|1.4|1.36|1.3|1.28|1.4|1.41|1.34|1.44|1.46|1.51|1.55|1.56|1.54|1.58|1.55|1.57|1.56|1.55|1.52|1.54|1.59|1.59|1.6|1.61|1.6|1.54|1.61|1.68|1.67|1.64|1.5|1.48|1.54|1.66|1.61|1.61|1.6|1.57|1.64|1.68|1.58|1.54|1.57|1.67|1.6|1.6|1.7|1.56|1.58|1.56|1.66|1.59|1.52|1.57|1.5|1.6|1.67|1.68|1.72|1.81|1.9|1.91||2|2.12|1.91|1.89|1.9|1.87|1.85|1.81|1.79|1.85|1.94|1.84|1.96|1.96|1.94|2|2.05|2.01|1.85|1.87|1.84|1.72|1.61|1.53|1.52|1.53|1.62|1.68|1.48|1.36|1.26|1.27|1.23|1.25|1.24|1.22|1.3|1.27|1.27|1.31|1.22|1.14|1.07|1.05|1.05|1.01|1.02|1|0.97|1|0.99|0.93|0.9|0.99
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09837|50017|/equities/evergrande|MSCI_EEM|3.17|3.44|3.49|3.75|3.87|3.83|3.6|3.45|3.42|3.24|3.31|3.42|3.48|3.16|3.11|2.84|2.79|2.91|2.88|2.92|2.94|3.03|3.17|3.26|3.26|3.17|3.14|3.27|3.2|3.58|3.65|3.42|3.28|3.39|3.32|3.29|3.3|3.3|3.39|3.17|3.17|3.12|3.11|3.14|2.98|2.87|2.81|2.96|3.05|3.12|3.18|3.27|3.39|3.2|3.09|3.19|3.14|3.02|3.13|3.43|3.34|3.6|3.78|3.81|3.93|3.87|4.06|4.14|4.3|4.37|4.5|4.14|4.07|4.05|4.01|3.87|3.67|3.65|3.85|3.64|3.36|3.26|3.12|3.13|3.07|3.17|3.21|3|2.96|3.29|3.22|3.54|3.5|3.54|3.8|4.12|4.39|3.93|3.83|4.6|4.32|4.16|3.77|3.66|4.37|4.79|4.45|4.48|4.68|4.63|4.16|4.12|4.6|4.68|4.71|4.68|4.71|4.51|3.94|3.92|3.76|3.44|3.03|3.22|3.36|3.12|3.19|3.47|2.94|2.97|3.27|3.63|3.64|2.6|3.11|2.73|2.44|3.3|3.84|4.11|4.67|4.52|4.56|4.76|5.21|5.86|5.73|5.83|5.72|5.07|4.93|4.51|5.2|5.19|5.52|5.72|5.37|5.16|5.53|5.56|5.25|4.91|4.58|4.16|3.63|3.46|3.79|3.43|3.84|3.81|4.26|4.06|4.22|4.22|4.49|3.78|3.95|3.84|3.99|3.92|3.55|3.54|3.81|3.77|3.29|3.13|3.18|2.85|2.62|2.79|2.92|2.81|2.68|2.32|2.64|2.7|2.72|2.79|2.73|2.49|2.39|2.23|2.32|2.32|2.44|2.16|2.11|1.9|2.39|2.48|3.17|3.11|3.25|3.53|3.31|3.03|3.14|3.26|3.28|3.21|3.07|3.1|3.28|3.39|3.75|3.9|4.08|4.29|4.19|4.02|4.28|4.27|3.9|4.4|4.31|4.58||||||||||||||||
09838|41432|/equities/colbun|MSCI_EEM|137.75|139.29|137.12|141.57|143.99|134.51|136.39|131.89|127.35|128.36|130.55|129.14|129|125.35|121.86|119.92|121.96|119.08|120.68|121.94|120.37|116.38|119.01|122.05|123.11|126.79|126.53|127.23|128.15|132.39|132.69|132.77|131.12|132.95|132.72|135.75|131.33|131.73|135.51|134.06|134.04|135.2|132.38|127.26|132|133.27|127.89|134.8|138.56|141.9|142.72|142.59|145.17|148.75|146.52|141.22|141.01|138.3|144.24|143.66|141.29|146.79|148|149.86|152.49|153.12|147.72|144.06|145.78|139.19|139.27|132.05|133.34|132.92|132.97|130.46|132.29|133.15|133.06|134.31|134.27|132.66|134.7|132.98|133.77|136.41|135|134.18|136.1|138.69|134.2|133.79|134.25|135|138.68|138.14|140|138.82|138.53|137.52|138|137|136|136.45|137.59|139.72|139.77|139.12|139.82|141.84|139.49|139.09|139|138.57|139.49|137.77|133.3|128.99|129.71|129.2|129.01|127.53|127.79|132.85|128.97|125.61|126.4|129.13|126.23|133.65|137.95|133.01|133.21|130.25|123.11|123.73|129.76|129.6|129.38|125.27|127.22|117.64|118.98|119.76|111.46|121.89|129.64|131.81|131.34|132.49|130.46|132.68|132.36|139.5|134.27|138.33|141.38|141.8|138.73|132.51|132.88|132.66|136.95|134.35|120.01|117.02|122.21|117|112.75|119.74|121.35|124.07|127.52|131.02|132.88|134|130.34|133|133.55|134.76|135.58|134|134.35|136.02|133.77|134.23|134.55|134.72|140.02|139.5|139.73|139.95|139|138.6|135.75|140.8|142.51|141.83|137.48|133.58|139.5|140.5|140.6|139.68|138.49|126.86|126.79|129|131.52|131.53|133.46|134.79|132.58|137.99|135.46|133.69|134.97|138.83|137.5|141.21|140.48|139.38|135.04|140|136.43|133.7|131.83|129.62|126.93|126.49|124|121.17|116.51|120.15|125.38|127.65|125|130.2|134.92|135|133.63|132.17|134.9|125.8|126.7|127.82|129.2|130.16|132.6|135|138.45|139.44
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|3.67|3.71|3.7|3.7|3.76|3.77|3.78|3.78|3.69|3.63|3.71|3.78|3.71|3.12|2.84|2.67|2.65|2.64|2.58|2.58|2.45|2.33|2.28|2.18|2.2|2.14|2.17|2.29|2.3|2.33|2.35|2.2|2.09|2.11|2.09|2.09|2.09|2.11|2.14|2.16|2.16|2.16|10.78|10.89|11.35|10.67|10.67|10.78|11.11|16.29|16.67|16.67|16.45|16|16.17|16.16|16.17|16|16|16|16.29|16.67|17.31|16.67|50|49.55|49.97|49.56|49.34|49.52|50.01|49.5|49.26|48.08|47.51|47.15|48.45|48.01|46.75|45.95|45|46|45.41|42.61|44.41|44.98|40.01|39.99|38.62|39.99|39.99|42.5|40.06|40.25|40.25|39.98|40.08|39.99|40.02|42|44.65|41|44.52|44.52|46|46.94|48.97|51|51|51|51.98|51.27|51.5|51.25|51.58|46.75|46.54|46|46|46.48|46|47|46.3|46.38|46.03|46|45.58|45.96|45.95|46.59|47|47.02|96.99|97.46|89.18|89.09|89|88.54|92.94|101|101.77||101.77|101.73|106.97|106|101.66|106|108.89|105.1|107.08|107|106.63|105|100|100|102.82|94.39|103.1|102.02|104.83|103.56|105.38|89.31||||||||110.24|120|124|121.95|119.95|120.93|120.01|116.22|118.63|123.64|119.95|120.56|117.94|120|120.5|127.01|127|127.01|129.96|126.01|127|127.95|128|127|127|125.97|123|120|123|123.03|123.98|124.99|120.52|120|119.99|120.46|125.01|124.84|127.99|127.07|128|127.29|125.63|124.89|120|120.25|122.06|124.9|123.72|126.96|127.95|130.01|127.96|124.74|122.57|116.44|114.02|114.04|117|118.34|120.99|119.88|120.12|119.48|122.05|128.53|129.94|134.98|134.52|135.01|132.79|127.98|130.92|129.85|130.57|134.96|133.49|125.32|122.04|122.06|119.3
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|1.154|1.182|1.174|1.192|1.177|1.214|1.154|1.108|1.103|1.088|1.081|1.07|1.07|1.07|1.073|1.085|1.096|1.075|1.022|1.069|1.103|1.146|1.02|0.982|1.04|1.08|1.08|1.08|1.09|1.09|1.08|1.01|1.07|1.11|1.09|1.05|1.05|1.09|1.13|1.12|1.1|1.14|1.16|1.14|1.08|1.1|1.07|1.16|1.14|1.25|1.24|1.33|1.26|1.32|1.46|1.38|1.42|1.39|1.43|1.33|1.41|1.47|1.45|1.41|1.3|1.3|1.27|1.33|1.27|1.28|1.31|1.32|1.21|1.26|1.18|1.27|1.24|1.27|1.25|1.24|1.25|1.17|1.22|1.22|1.09|1.1|1.14|1.07|1.13|1.14|1.13|1.08|1.12|1.06|1.05|1.05|1.01|0.985|0.951|0.945|0.949|0.957|0.914|0.926|0.95|0.957|0.952|0.969|0.934|0.932|0.901|0.93|0.928|0.956|0.938|0.952|0.996|0.951|0.972|0.962|0.961|0.998|0.986|0.985|0.99|0.988|0.952|0.953|0.93|0.884|0.872|0.908|0.842|0.842|0.89|0.853|0.901|0.944|0.975|0.965|0.95|0.906|0.91|0.927|0.918|0.927|0.892|0.884|0.897|0.862|0.881|0.873|0.884|0.874|0.895|0.882|0.85|0.814|0.805|0.817|0.794|0.821|0.827|0.811|0.795|0.804|0.798|0.813|0.88|0.871|0.867|0.94|0.94|0.94|0.966|0.861||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09846|104183|/equities/habib-bank-ltd|MSCI_EEM|181.98|185.21|188.88|187.27|181.09|176.7|170.15|164.01|165.05|167.44|147.55|145.86|148.19|150.01|150.33|157.38|161.82|165.06|148.9|147.02|150.71|147.45|147.99|146.4|146.64|144.7|137.07|132.11|136.32|132.95|134.48|132.5|145.89|155.13|138.25|143.77|145.25|149.5|148.43|150.15|152.19|151.23|146.25|130.51|118.04|108.4|106.97|107.59|102.83|96.05|93.58|91.94|85.32|81.51|81.7|81.81|87.13|88.16|87.74|87.26|90.08|94.04|95.15|96.3|96.64|97.23|97.59|96.7|94.35|94.21|95.02|97.58|97.42|96.67|96.97|92.4|89.93|90.35|87.91|87.31|87.56|86.93|88.29|88.13|88.19|88.96|88.85|92.61|95.02|96.47|94.93|97.41|96.31|94.01|95.07|93.07|94.59|93.26|88.88|88.67|85.87|87.75|92.9|90.15|91.94|96.31|93.74|89.93|91|92.42|92.04|83.22|85.86|89.26|90.31|92.08|89.36|91.57|87.17|86.27|83.01|79.75|81.31|79.7|80.99|80.89|83.31|84.19|84.77|86.34|86.81|86.81|88.5|87.05|87.84|89.23|89.68|89.02|88.11|86.83|87.56|87.57|87.48|90.92|88.29|90.16|91.65|88.15|88.17|87.18|88.07|88.34|90.23|87.87|90.68|89.31|91|90.94|91.71|93.73|94.03|92.21|88.09|79.33|81.39|87.32|88.2|79.74|84.12|83.43|84.95|84.57|84.56|86.54|85.37|83.29|79.51|81.66|80.21|77.47|71.18|72.13|71.18|70.81|69.36|71.29|68.31|66.89|64.54|64.18|66.72|65.13|65.56|64.89|67.23|68.82|73.38|71.69|71.77|71.46|70.12|66.43|66.88|67.33|63.72|65.49|65.58|68.2|73.23|72.69|74.61|75.42|76.89|77.19|75.76|76.68|75.45|76.95|76.43|75.89|78.75|75.64|75.46|75.35|75.73|83.77|82.74|76.65|77.36|73.89|72.73|73.97|76.42|78.15|77.03|73.95|76.96|80.29|80.91|85.85|77.99|79.22|77.96|73.76|75.33|71.16|69.59|67.82|63.38|61.68|61.6|60.14
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09848|100103|/equities/kaisa-group|MSCI_EEM|2.26|2.39|2.6|2.57|2.63|2.7|2.8|2.72|2.57|2.77|2.63|2.6|2.51|2.38|2.31|2.34|2.26|2.36|2.39|2.24|2.18|2.21|2.29|2.33|2.46|2.42|2.41|2.44|2.35|2.53|2.53|2.5|2.19|2.36|2.3|2.3|2.28|2.2|2.13|2.04|1.94|1.71|1.7|1.76|1.72|1.75|1.85|2.08|2.15|2.21|2.26|2.36|2.41|2.42|2.42|2.4|2.17|2.07|2.19|2.17|2.07|2.32|2.61|2.53|2.41|2.37|2.52|2.58|2.69|2.59|2.78|2.45|2.34|2.34|2.42|2.16|1.83|1.65|1.54|1.49|1.49|1.45|1.45|1.42|1.41|1.42|1.45|1.39|1.37|1.43|1.42|1.42|1.41|1.4|1.4|1.45|1.61|1.52|1.5|1.58|1.44|1.4|1.43|1.42|1.54|1.63|1.59|1.63|1.67|1.62|1.56|1.61|1.72|1.77|1.83|1.88|1.68|1.7|1.6|1.63|1.62|1.41|1.37|1.34|1.36|1.39|1.49|1.53|1.44|1.53|1.56|1.61|1.63|1.37|1.63|1.71|1.9|1.89|2.23|2.54|2.65|2.38|2.48|2.54|2.68|2.83|2.89|2.88|2.9|2.85|2.71|2.79|2.79|2.9|2.79|2.8|2.77|3.38|3.15|2.93|2.79|2.77|2.76|2.77|2.69|2.59|2.48|2.33|2.42|2.72|2.81|2.57|2.75|2.7|2.79|2.31|2.29|2.31|2.23|2.39|2.14|2.07|1.95|1.67|1.56|1.57|1.64|1.59|1.59|1.61|1.63|1.64|1.63|1.56|1.61|1.62|1.66|1.68|1.71|1.52|1.57|1.53|1.6|1.6|1.57|1.69|1.7|1.6|1.98|2.26|2.4|2.52|2.66|2.79|2.72|2.54|2.62|2.7|2.72|2.69|2.58|2.58|2.4|2.33|2.47|2.56|2.61|2.95|2.83|3.01|3.46|||||||||||||||||||||
09849|104238|/equities/mcb-bank|MSCI_EEM|283.65|283.61|283.61|277.56|278.88|268.73|250.05|246.55|255.19|252.87|244.45|245.39|252.71|257.31|258.01|260.28|267.82|263.82|266.25|255.22|272.31|261.35|263.34|263.88|257.83|265.12|266.5|251.87|245.14|223.95|228.25|228.85|251.72|276.01|255.05|247.01|235.52|256.51|261.95|254.69|244.98|253.67|248.7|240.4|227.84|220.54|255.45|280.35|287.55|240.57|242.16|252.45|226.75|198.19|189.03|185.51|181.2|179.64|172.08|175.06|174.15|178.69|190.66|190.27|177.36|173.41|175.41|169.57|166.19|169.9|170.98|174.17|174.4|171.79|168.1|158.4|152.89|154.8|158.56|157.86|154.38|151.93|151.21|150.22|153.74|150.72|149.55|151.08|154.04|147.44|148.82|153.15|152.57|155.55|155.4|147.18|148.34|137.39|133.68|132.96|131.37|138.42|141.6|140.49|143.79|149.16|144.25|141.67|144.55|143.64|144.99|134.79|135.38|138|134.21|134.56|140.68|137.51|136.33|125.82|120.06|111.24|108.79|101.13|105.06|102.97|111.16|110.65|114.43|120.44|122.08|117.03|116.34|120.01|126.14|128.41|130.18|130.61|131.47|132.28|126.06|126.9|128.44|132.34|131.62|140.07|148.31|150|151.63|149.07|153.12|152.78|154.5|150.41|158.2|156.12|153.87|152.31|155.56|153.48|151.82|156.27|156.67|147|147.69|153.81|147.86|136.66|147.11|141.83|156.98|159.44|157.31|166.21|154.35|156.1|153.21|150.95|149.1|142.11|139.59|139.66|137.55|140.95|138.34|139.3|136.66|133.59|128.67|126.87|131.97|126.78|127.07|126.11|133.59|129.55|139.39|145.86|143.39|137.63|135.53|130.89|134.49|129.54|131.8|131.35|123.1|137.47|139.33|140.54|144.29|148|149.56|148.38|146.85|143.01|139.22|139.83|134.39|132.54|138.25|134.13|133.7|132.78|138.58|142.79|136.86|136.4|136.93|132.55|128.4|127.56|133.57|135.49|130.79|132.91|132.38|132.15|140.89|145.71|135.92|147.08|141.31|128.45|130.65|122.47|108.21|109.41|103.95|99.92|106.79|104.79
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09851|104232|/equities/lucky-cement-l|MSCI_EEM|348.88|356.13|359.94|357.26|363.6|352.42|313.14|318.64|340.22|330.55|325.77|300.94|303.19|308.69|309.75|314.26|307.24|315.38|317.6|298.16|289.53|281.95|280.49|279.78|266.9|259.91|256.34|248.21|242.27|228.06|234.98|234.24|230.49|248.86|251.61|238.52|222.99|223.02|238.81|229.22|238.63|241.02|230.91|241.65|221.7|209.72|200.61|203.65|191.36|182.36|177.53|178.12|177.03|173.89|174.02|171.99|174.84|169.57|167.59|169.74|160.97|165.11|166.93|168.42|162.93|157.09|157.59|153.4|151.23|150.23|147.52|149.8|148.76|147.63|146.2|143.96|141.83|141.42|140.16|142.91|138.83|140.99|137.79|135.22|133.14|130.72|133.47|132.8|135.25|131.55|128.89|126.82|127.22|129.29|128.76|125.88|122.29|115.39|114.32|117.07|122.16|128.51|127.29|121.52|126.95|133.12|130.48|133.29|120.94|127.57|113.45|103.29|101.25|104.17|102.05|95.43|91.01|89.87|86.45|87.03|81.26|78.62|77.95|75.04|78.09|78.1|79.35|80.06|81.2|82.45|83.01|82.46|82.02|80.24|82.31|76.05|75.52|73.22|73.64|74.3|72.32|71.2|71.02|72.87|71.09|73.12|74.57|71.87|72.33|70.96|71.27|71.03|72.86|74.75|71.59|69.99|70.9|69.61|73.4|72.98|70.1|70.37|68.4|64.89|64.13|68.43|66.48|60.32|67.62|67.67|71.4|73.76|72.29|77.07|75.13|75.79|75.8|76.39|74.82|76.46|74.24|73.72|72.84|73.18|73.07|73.26|73.29|72.63|70.77|68.85|71.7|70.32|68.21|66.46|66.79|65.91|67.98|69.6|68.81|68.18|67.19|62.14|64.79|63.63|63.74|63.65|62.37|67.96|70.02|68.94|72.44|77.61|82.36|81.56|83.41|81.07|78.85|77.08|73.48|70.62|71.72|71.03|70.74|71.07|67.18|70.18|68.54|66.24|67.04|63.13|60.74|62.53|63.49|63.83|64.5|61.43|65.73|65.78|76.92|85.16|75.26|76.36|73.36|76.68|73.1|73.75|73.21|73.51|77.02|73.16|71.41|67.7
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|1.248|1.296|1.287|1.306|1.325|1.364|1.335|1.383|1.344|1.457|1.487|1.536|1.576|1.497|1.507|1.566|1.556|1.595|1.595|1.576|1.615|1.536|1.566|1.556|1.595|1.585|1.576|1.576|1.526|1.595|1.615|1.556|1.576|1.585|1.605|1.566|1.595|1.536|1.576|1.625|1.546|1.556|1.457|1.379|1.398|1.379|1.428|1.359|1.428|1.398|1.438|1.792|1.782|1.792|1.684|1.664|1.635|1.585|1.635|1.507|1.398|1.487|1.536|1.497|1.546|1.487|1.546|1.566|1.635|1.556|1.566|1.379|1.339|1.349|1.329|1.28|1.211|1.172|1.182|1.221|1.034|1.024|1.014|0.965|0.975|0.965|0.975|0.955|0.955|0.965|0.985|0.985|0.975|0.975|0.995|1.054|1.083|1.024|1.004|1.014|0.906|0.926|0.896|0.906|1.044|1.113|1.073|1.083|1.083|1.093|1.063|1.024|1.014|1.044|1.073|1.113|1.024|1.044|0.985|1.004|0.965|0.896|0.867|0.857|0.827|0.847|0.876|0.886|0.798|0.857|0.916|0.955|0.955|0.798|0.827|0.758|0.739|0.719|0.886|0.995|1.024|1.014|1.083|1.132|1.221|1.349|1.329|1.319|1.379|1.329|1.3|1.26|1.349|1.359|1.28|1.29|1.28|1.26|1.3|1.339|1.359|1.359|1.359|1.349|1.31|1.3|1.329|1.29|1.379|1.379|1.477|1.418|1.477|1.556|1.566|1.457|1.467|1.457|1.438|1.467|1.497|1.507|1.526|1.635|1.329|1.329|1.379|1.27|1.27|1.251||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09853|49997|/equities/brilliance-chi|MSCI_EEM|12.14|11.82|12.16|12.64|12.78|11.84|11.16|10.08|10.3|11.18|11.82|12.24|12.32|11.98|11.9|12.14|12.66|12.44|12.16|12.34|12.16|12.66|13.24|13.56|13.4|13.52|13.68|13.16|14.44|12.68|12.38|12.04|11.94|11.88|11.34|11.28|11.4|11.26|11.1|10.46|10.02|9.53|9.16|8.9|8.48|8.7|8.33|8.47|8.8|8.94|8.67|9.46|9.84|9.48|9.73|9.65|9.46|8.79|9.12|10.22|10.18|11.02|10.7|10.48|11.18|10.72|10.36|10.06|10.54|10.34|10.58|9.46|9.41|9.81|9.2|9.43|9.17|8.65|8.79|9.6|9.5|8.95|9.06|9.11|8.55|7.93|7.82|7.29|7.58|7.36|7.5|7.37|6.6|6.35|6.74|6.7|6.83|6.74|7.11|7.79|7.43|7.62|7.29|6.98|7.7|8.37|8.14|8.5|8.61|8.38|8.4|8.09|8.97|8.93|8.94|8.87|9.2|9.19|8.38|8.4|8|8.92|8.36|8.38|8.6|7.9|8.37|9.38|8.04|8.12|8.73|9.08|8.73|7.41|7.43|6.51|6.14|6.6|8.23|9.08|9.2|8.19|9.53|9.18|9.69|9.95|9.8|9.36|9.1|8.78|8.1|7.06|7.05|7.06|7.4|7.7|7.7|7.5|7.56|8.08|7.83|7.58|7.5|6.97|5.9|6.33|6.56|6.1|6.71|5.91|6|5.81|5.53|5.42|5.88|5.93|5.41|6.18|6.74|7.15|6.71|7.11|7.41|7.54|6.8|7.61|6.5|5.53|5.78|4.94|4.66|3.99|3.64|3.27|3.21|3.11|3.08|3.24|2.99|2.9|2.79|2.67|2.63|2.5|2.44|2.46|2.48|2.29|2.48|2.51|2.8|2.4|2.06|2.26|2.18|2.25|2.33|2.16|2.04|2.1|1.94|2.02|1.99|2.04|2.06|2.1|2.35|2.19|2.23|2.29|2.29|2.25|2.06|2.23|2.45|2.11|1.45|1.12|1.01|0.86|0.8|0.86|0.93|0.96|0.95|0.93|0.94|0.99|1.08|1.11|1.12|1.05
09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|23.36|24.04|24.52|24.14|23.94|24.2|25.57|25.97|26.07|25.66|24.57|24.02|24.14|24.61|21.58|23.79|25.39|25.87|23.65|22.88|22.43|23.73|23.13|22.21|22.71|22|22.61|21.43|20.47|19.41|19.02|18.83|18.83|18.25|17.38|15.93|16.41|17.24|17.72|18.34|17.86|16.8|15.93|15.45|15.74|15.16|14.46|16.03|16.73|16.22|15.59|15.45|15.3|15.45|15.64|13.37|13.42|11.88|12.78|13.32|13.47|12.93|13.25|12.94|13.13|13.25|13.22|13.03|12.84|13.44|12.84|12.57|12.55|11.71|11.3|9.78|9.83|10.21|9.94|10.23|10.14|9.99|8.88|9.7|8.76|8.32|7.45|7.72|5.99|5.57|5.5|5.7|5.09|4.91|5.42|5.6|5.52|5.46|5.6|4.92|4.74|4.15|3.28|4.1|5.46|6.39|6.76|7.52|7.58|7.67|7.53|7.86|7.92|7.42|7.72|7.68|8.22|7.72|7.35|6.37|6.85|6.66|7.12|7.45|7.29|7.24|7.05|7.46|7.34|6.85|7.72|7.94|8.4|7.39|6.6|6.48|6.26|6.18|6.66|7.86|8.51|7.79|7.46|6.58|6.68|8.88|9.17|8.88|9.16|9.55|9.45|10.33|10.72|11.09|11.2|11.01|11.49|12.52|12.31|12.36|11.76|11.97|12.5|13.99|13.03|14.23|14.39|14.25|14.48|13.94|13.74|14.29|14.1|11.62|12.44|10.59|10.41|10.74|10.43|9.79|9.88|9.88|10.03|10.23|10.54|10.37|9.54|9.83|8.9|9.26|10.83|10.81|10.77|10.34|10.12|9.99|10.59|10.7|10.88|10.68|10.21|10.52|11.05|12.19|10.94|10.5|10.14|10.54|10.65|10.25|11.1|11.14|13.21|13.41|13.92|13.81|13.21|13.89|13.98|13.05|13.52|13.65|13.87|14.07|13.96|14.58|14.16|13.58|13.32|13.65|13.25|13.61|12.5|12.65|13.3|13.92|13.94|14.63|14.96|14.78|14.61|14.85|15.49|15.47|15.32|15.32|14.07|13.98|13.89|13.92|13.94|14.52
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|212|215|196|209|216|238|197.5|169|166.5|146.5|129|116|97.8|93.1|93.6|94.4|92.8|88.7|79.6|78.7|77.2|77.9|79|74.4|74.6|73|70.1|71.7|73.2|72.6|66.7|72.2|73|73|74|75|75.2|77.9|76|78.8|85|82.2|81|77.5|79.7|80.4|78.9|76.6|72.2|73.2|69.9|70.4|71|73|73.1|71.3|70.6|66.6|64.9|61.8|62.6|64.2|64|63.5||65.2|66.2|63.8|65|65.5|63|63.7|64.1|61.2|58.1|58.1|53.6|55|57.7|57.4|59.1|61.1|59.4|62.9|62|64.4|64.7|69|72|72.1|69.4|68.9|66.7|65|64.2|64.2|66.5|63.4|61|61.5|59.2|65.3|63.1|62.5|68|73.6|68.5|73.1|79.1|73.9|76|82.2|81.6|85|91.3|90.6|89.5|86.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|264|267|242.5|260|260|256|248.5|257.5|276|261.5|234|213.5|219.5|219.5|216|230.5|251.5|230|238|226.5|186.5|182.5|190|172.5|169|177.5|167|222|223|216|218|210.5|209|213.5|206.5|218.5|202.85|193.21|193.56|180.71|169.99|169.64|164.99|173.21|162.49|169.99|171.42|185.71|199.99|214.28|214.28|201.42|187.14|188.56|193.21|189.28|187.85|200.35|205.35|199.28|199.28|203.56|186.78|179.99||174.99|177.85|182.85|180.35|174.99|159.99|156.78|146.42|174.28|173.57|165.71|161.07|172.14|174.64|185.71|186.06|216.42|232.85|243.56|259.63|272.13|242.85|241.78|240.71|244.28|247.85|236.42|224.99|235.35|259.99|270.7|293.56|283.56|290.7|288.2|272.85|283.2|269.99|257.13|274.99|282.85|240.35|244.99|272.13|272.49|242.49|282.49|303.2|339.27|339.27|310.7|299.99|305.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|49.2|51.2|49.2|52|50.7|53.6|53|54.5|57.8|58.5|56.7|56.1|53.8|57.3|55.5|58.3|58.6|60|56|47.6|45.35|45.1|45.25|43.4|42.55|43.25|42.25|41.1|40.3|41.1|39.1|41|39.15|39.4|38.2|39|34.5|33.35|35.3|35.6|35.65|37.3|35.55|38|38.25|38.6|37.8|38|40.4|41.1|41.4|43.8|44.3|40.35|38.7|37.9|39.6|40.9|39.3|39.65|41.4|43.2|41|39.8||38.7|39.05|38.1|39.85|41.8|38.05|34.65|34.1|35|34.5|31.2|30.9|31.2|34.15|30.7|30.6|35.15|35.7|38.6|39.7|39.8|40|37.45|35.55|37.1|35.3|34.2|37.25|36.75|40.2|39.65|45|46.4|45.8|49.2|48.85|51.6|50.7|50.2|53|53.4|51|53.5|57|49.5|51.4|56.5|59.3|57.3|59.9|60.3|61.5|66.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|86.4|90.28|89.2|92.91|93.3|95.4|93.34|93.69|94.7|98|93.98|87.71|72.63|73|73.76|75|70.42|59.01|59.51|63.4|63.5|66.7|67.39|69.3|55.25|48|50.75|44.4|47.7|50|36.24|36.25|36.53|37.69|38.25|33.3|31.8|31|30|29.68|29.09|28.6|28.29|30|32.21|24.5|20.62|20.49|20.3|19.5|20.5|20.01|20.26|21.5|23.8|24.23|24.71|25.4|25.8|25.7|26.5||28.5|29||29|29.45||||30.1|30.1|28.8|30|30.1|29.45|30.1|31.5||33|31.57|34.2|35.06|36.65|36|35.8||36.5|35.8|36.6||||36.5|35.9|36|36.1|37.8|37.7|38.5|39.86|39.65|38.95|40|41.2|40|36|35.5|33.89|33.35|31.5|31.9|32.2|31.5|32|32.2|32|32|32|||32|34|35||35.75|38.5|38.79|37.39|41.2|41|42|41.5|38.4|38.5|40|39.47|38.2|37.78|36.5|36.8|35.1|36.1|51.3|55.5|60|||68.88|70.5|70.5|71.28||75|75.05|76|78.66|82.5||85|96.65|92|94.73|92.5|92.25|97|96.6|92|104.5|115||110.77|115|110|120|120|121|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|122|119|111|114.5|112|112|111|106|102.5|102.5|103.5|103|103|104|105.5|106|100|100.5|98.8|97|96.2|95|101|102|99.6|101|102.5|101|105.5|102|102.5|107.5|104|105.5|105|112.5|109.5|109.5|107.5|110|109|109.5|102|110|114.5|114|112.5|109|104|108|108.5|109.5|107.5|101|98.9|97.9|90.3|92.7|94|89.5|90.7|93.2|92.2|94.2||94.5|93.1|89.6|92|91.5|93.8|91.1|89.1|90.4|91.8|92.5|88|87.1|87|86|79|79.6|82.7|82.5|86.1|86.8|84.8|86|85.7|85.6|88.6|86|83.7|83.3|83.6|79.4|83|81.4|82.9|85.4|84.1|84.5|85|87.5|90|94.5|91.3|85.5|94.1|92.3|94.6|99|102|100|102|106.5|90.7|91.9|89.8||84|81.2|79.3|80.4|82.8|75|72|90|90.7|98|96.3|105|102|90.3|93.7|93.5|100.5|99.6|116|105.5|105|90.6|91|101|99.6|119|118|111|113.5|119.5|121.5|114|120|127.5|118|115.5|115|108.5|99.9|97.7|86.2|88.7|92.1|86|88.9|94.2|98.8|92.5|90.5|87||94|96.4|96.8|94|99|98.4|101.5|102|95|93.9|87.7|86.8|86.4|83.2|83|78.6|79|78.2|73.8|71.8|71.8|68|64.6|68|68|67.6|67.1|70.1|67.1|67.4|62.2|70.6|74.9|72.3|75.6|73.5|73.1|81.4|83.3|82.2|79.8|80.5|79.5|81.9|84|84|82.7|81|73.5||78.3|74.6|80.5|86.5|81.9|79|85.6|82.6|84|83.8|80.9|83.6|90.5|93.5|87.5|83.3|88|91.5|89.2|91.6|91.9|85.6|74.3|72.1|67.8|70|69.9|68.8|70.2|70|71.8
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|188.74|177.08|166.72|164.99|178.81|162.4|162.98|166.72|169.74|171.99|159.36|142.35|139.07|139.33|139.51|140.37|142.96|140.8|145.12|148.19|129.57|130.43|123|119.64|118.34|120.07|119.64|121.8|121.8|120.46|116.61|114.42|115.29|116.61|114.02|113.16|115.32|120.93|120.07|119.67|120.07|109.7|104.94|99.43|100.2|102.79|100.11|104.16|102.95|105.38|101.24|100.92|100.51|99.3|100.11|98.09|98.08|98.89|97.67|98.89|91.59|90.38|90.87|93.62||81.87|81.3|81.06|82.6|85.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|27.1|27.3|27.15|28.1|27.65|28.1|27.3|26.85|26.85|26.85|27.2|27.6|26.85|27.45|26|26.4|26.45|26.1|25.1|25.05|24.5|24.75|25.4|25.5|24.55|24.65|24.2|24.2|24.35|24.15|24.4|25.1|25.15|25|25.1|25.4|24.6|26.85|26.85|27.05|27.3|27.4|26.7|26.6|26.75|26.4|26.35|27.3|27.85|28.15|27.9|27.75|28.3|30.1|29.9|30.25|29.7|30.15|30|30.4|30.05|30.2|30|30.35||30.1|30.1|29.2|29.8|29.25|28.95|28.75|28.7|28.8|29.2|29.55|28.6|28.55|29.05|28.9|27.85|29.5|29.25|30.35|30.8|30.1|30.8|30.1|27.7|27.65|27.1|27.3|27.6|27.4|27.25|27|27.75|27.8|27.65|28.4|26.5|26.7|25.6|25.7|27.1|28.7|26.25|25.2|27.3|25.3|27.35|25.85|26.3|25.2|25.65|25.2|24.8|26|23.35||21|19.1|19.9|18.7|18.95|18.25|18.35|19.8|18.7|21.4|22.65|23.95|23.85|23.15|22.9|23.5|23.35|22.9|25.15|24|23|21|20.55|23||26.35|26.89|26.35|27.33|26.84|26.45|27.57|27.96|28.3|28.25|27.76|28.89|28.45|28.79|29.72|31.86|32.64|31.62|32.06|29.18|30.69|32.01|31.18|31.18|30.74||29.86|29.77|30.64|29.67|30.11|30.64|30.45|30.94|28.4|27.42|27.08|26.98|27.08|27.91|26.59|25.57|26.54|27.81|27.96|27.52|27.47|26.98|30.35|31.81|31.77|29.77||29.66|27.75|27.1|26.59|27.14|26.17|25.05|26.4|27.61|28.17|32.63|31.89|33.05|28.91|28.12|27.89|29.24|29.75|27.61|23.52|23.19|22.68||21.75|20.68|19.99|21.66|22.82|21.99|22.59|22.64|21.66|21.94|21.24|20.96|21.85|22.12|21.75|21.24|23.24|23.24|22.4|22.68|23.57|24.31|22.96|22.31|19.71|18.22|18.92|16.73||15.59|15.41
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|20.25|20.55|19.75|20.25|19.9|17.9|17.3|17.2|17.55|16.75|16.95|17.05|17.15|16.2|16.2|16.5|16.65|17.2|17.15|16|15.35|15.45|16.55|16|15.9|15.2|14.8|16.25|16.75|17.1|16.85|18|17.75|17.9|17.75|17.85|17.05|17.1|17.2|16.5|16.65|17.3|16.6|18.1|16.25|17.35|17|18.4|19.8|21.45|20.8|20.3|21.15|21.9|22.3|21.8|22.2|24|23.6|23|22.8|23.25|22.75|22.85||20.4|21.45|20.15|21.5|23.25|22.75|22.15|22.95|23.8|23.6|21.4|19.6|20.95|23|24.05|26.15|28.8|30.2|33.4|32|33.25|32.4|31.7|29.95|31.35|30.7|33|32.9|29.25|30.5|28.85|34.5|32.75|33.35|29.45|28.8|29.6|30.75|28.2|29.15|32.65|31.7|35.65|38.9|37.5|38.6|41.2|42.5|42.6|45|44.8|40.3|43.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|49.1|47.5|46.65|49.5|46.8|45|42.7|42.9|42.45|43.95|45|42.1|41.5|39.55|39.8|39.55|38.4|37.35|37.35|36.25|37.1|38.75|37.3|36.95|34.35|33.15|32|32.55|31.95|30.8|30.2|29.3|28.35|28.05|28.05|28.7|27|27.25|27.3|26.8|26.9|27.1|26.95|26.45|28.1|28|27.6|27.7|28.4|29|28.7|29.2|27.8|28.2|27.95|27.55|27.6|27.8|27.65|26.65|26.15|26.6|26.55|25.95||26|25.75|25.75|25.7|26.35|26.35|26|25.3|25.25|24.55|24.15|23.65|24.1|24.1|23.05|22.2|23.1|24.7|26.5|26.75|27|26.35|26.3|25.9|26.35|26.7|25.8|26.8|26.75|26.4|26.55|28|28.45|28.5|28.1|27|26.4|25.2|25.35|25.9|26.05|25.35|25.8|25.85|25.15|24.8|26.1|26|26.7|26.1|24.9|24.85|24.8|24.7||23.2|22.7|22.7|21.2|22.05|20|20.35|21.75|20.6|22.4|22.85|23.75|24.55|24.3|24.85|25.8|26.8|26.8|28.3|26.8|28.1|27.3|26.7|27.95|29.65|32.2|31.2|30.4|29.85|32.1|31.75|32.3|31.7|32|30.65|30.4|30.25|30.25|29.75|29.9|29.75|29|28.3|28.95|29.45|30.1|31.3|29.65|30.35|30.05||32.2|32.25|32.75|32|30.65|31.15|32.2|32.5|32.05|29.45|29|29|29.6|30.05|29.55|29.7|30.35|30.1|29|29.1|28.45|27.6|27.1|29.9|30.4|30.85|33.75|33.15|32.7|32.55|32|32.9|33.4|32.6|33.35|32.65|32|34.4|33.8|34.85|33.1|33.3|31.3|31.2|31.2|30.9|31.3|31|29.25||30.25|29.2|30.5|31.6|32.15|30.5|31.35|30.5|29.5|29.6|29|28.1|29.1|29.1|29.2|28.05|28|27.25|26.2|26|26.3|27.05|26.4|27.25|24.1|24.3|26.5|23.05|22.85|21.7|21.3
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|11150|10925|10608|10200|10842|10358|10799|9472|9200|9245|8950|8985|8694|8938|9270|9699|9752|9292|9399|9725|9748|9500|9850|10150|10051|10618|10765|11358|11380|11580|11199|10993|10445|10766|10602|9925|9623|9865|10142|9685|10217|9700|9730|9899|9500|9875|9510|10089|10025|10575|10801|10900|10865|11076|11400|11300|11183|11000|11280|11400|11100|11149|10680|11442|11824|12150|11702|12383|12233|13820|14512|14103|14100|13714|13810|12800|13000|13100|13550|12325|12339|12901|12250|12190|12651|12794|12176|12950|13500|13799|13400|14163|14250|14050|14128|13210|13851|12801|12750|12765|12438|11910|11750|12180|12550|13015|12899|12590|12213|12645|12368|11849|11576|11985|11889|11645|11400|11050|11180|10760|11020|10844|10550|10499|10500|10200|10605|10640|9840|9880|10145|10200|10180|9560|9089|8682|8492|8500|9400|9478|9600|8880|8800|8744|8550|8789|8601|8571|8525|8888|8448|8550|8575|8632|8744|8715|8820|8874|9060|8700|8499|8760|8785|8345|7910|8314|8131|7840|8170|7751|7990|8225|8170|8699|8850|9000|9000|8762|9090|9049|8946|8939|8700|8820|8503|8280|8100|7900|7938|7555|7200|7220|7100|6802|6595|6830|6810|7100|7070|6861|6680|6477|6600|6730|6503|6300|6600|6425|6940|6642|6850|6920|6900|6903|6875|6951|6720|6500|6260|6050|5922|5825|5750|5617|5400|5650|5827|6049|5900|5725|5600|5680|5639|5690|5830|5730|6218|6351|6331|6289|6070|6298|6464|6250|5855|6000|5840|5574|5750|5880|5780|5220
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|13.911|13.731|13.731|14.469|12.854|12.715|12.595|12.536|12.994|13.094|13.353|13.173|13.073|12.974|13.233|13.333|14.13|14.11|13.452|13.213|13.213|12.755|13.193|13.313|13.054|13.113|13.532|13.592|13.97|14.249|13.851|14.19|14.309|14.548|14.708|13.891|13.931|14.05|13.851|13.99|14.249|14.708|14.648|15.266|13.911|13.851|13.711|13.851|14.006|14.941|15.754|15.774|16.405|16.425|16.425|16.12|15.835|17.177|17.502|17.279|17.99|17.706|17.665|17.665||16.77|17.279|17.523|17.909|18.092|17.828|17.624|17.218|17.38|17.523|16.567|15.51|15.104|15.652|15.856|15.348|18.011|18.133|19.352|19.901|19.86|18.051|17.157|16.425|16.588|16.486|15.612|14.29|15.856|16.486|16.608|18.409|18.35|18.076|8.334|8.478|8.353|8.16|7.996|8.979|9.73|9.634|10.164|10.116|10.405|10.598|11.08|11.32|11.51|12.04|11.99|11.9|12.19|12.72||11.75|11.46|11.56|11.66|11.95|11.18|11.66|11.95|10.84|11.95|12.19|12.57|11.03|11.08|10.89|10.6|10.55|10.69|11.46|11.75|11.56|10.45|10.6|11.18|11.37|13.87|17.34|17|17.25|17.29|16.52|17.1|17.15|17.39|17|17.49|17.97|17.58|18.11|18.3|18.21|18.4|18.74|18.69|18.5|19.61|20.42|20.71|20.76|19.8||21.72|22.21|21.34|20.86|19.65|19.17|19.46|18.45|18.3|17.44|17.34|17.39|17.82|18.16|18.21|18.45|19.12|18.55|18.69|18.02|17.73|17.34|17.34|18.06|18.35|19.61|20.57|19.94|21.1|21.15|20.04|21.29|21.15|20.47|20.04|19.94|20.28|21.77|20.09|20.23|21.29|20.95|21.05|20.91|19.36|18.4|17.1|16.76|16.57||16.57|15.75|17.2|17.2|17.15|16.91|17.63|16.47|15.66|15.7|15.13|14.93|15.8|15.9|15.99|16.19|16.76|16.76|17.25|16.86|16.91|17.15|17|16.81||14.36|15.38|15.29|15.89|16.4|14.97
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|493.27|510.23|519.25|530.8|523.85|540.96|518.82|535.71|533.99|561.33|564.82|532.67|493.5|476.44|480.72|502.14|493.17|500.24|485.78|492.3|501.89|436.19|424.32|431.81|433.88|407.18|404.17|394.96|396.6|359.67|340.57|329.49|309.44|293.9|292.98|283.04|292.51|277.96|269.47|256.9|267.43|259.16|260.73|256.2|243.9|249.92|253.31|252.41|261.85|255.48|253.98|259.56|262.77|255.43|253.76|273.61|264.76|271.36|270.94|259.59|283.47|287.48|269.47|277.09|262.5|264.62|267.58|279.91|286.11|269.35|266.56|256.02|259.61|244.99|245.74|239.56|237.37|238.82|238.37|238.82|234.78|233.91|212.02|212.54|212.79|205.47|208.68|196.73|188.61|186.45|199.17|188.99|191.1|182.69|198.92|194.24|191.05|197.45|191.95|174.49|174.84|172.18|170.38|174.24|180.54|187.79|173.55|166.9|161.79|161.77|157.91|161.87|154.17|157.93|156.96|157.76|159.7|157.04|160.97|159.68|159.63|161.67|157.71|163.59|154.55|152.45|151.98|155.32|160.8|158.28|156.96|156.02|155.04|155.22|159.43|149.42|151.91|149.76|150.16|152.45|156.69|142.39|149.24|149.86|175.36|176.98|182.31|189.33|185.25|179.72|181.94|176.81|191.08|191.4|192.92|187.97|194.41|193.15|191.63|196.88|203.35|199.62|186.35|179.37|171.58|186.67|203.5|191.08|198.52|192.72|195.46|195.01|204.6|217.95|219.17|214.01|210.4|203.06|194.61|198.75|188.46|195.78|201.81|207.02|200.84|207.29|211.82|216.53|222.63|206.84|214.79|228.48|220.66|228.23|239.04|232.77|238.94|226.37|232.59|241.08|245.27|236.35|200.74|197.03|190.23|195.54|188.86|189.19|189.26|187.34|198.55|197.4|199.27|204.5||||||||||||||||||||||||||||||||||||||
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|1.062|1.013|1.036|0.983|1.032|1.039|1.024|0.949|0.85|0.768|0.704|0.719|0.659|0.629|0.588|0.618|0.644|0.625|0.603|0.603|0.584|0.617|0.575|0.575|0.534|0.493|0.501|0.512|0.478|0.478|0.456|0.407|0.355|0.331|0.329|0.312|0.304|0.321|0.336|0.321|0.329|0.359|0.321|0.277|0.271|0.267|0.28|0.248|0.262|0.239|0.258|0.235|0.226|0.197|0.231|0.168|0.163|0.151|0.149|0.139|0.142|0.141|0.141|0.144|0.132|0.135|0.132|0.135|0.146|0.135|0.135|0.137|0.13|0.123|0.118|0.118|0.12|0.113|0.115|0.115|0.117|0.118|0.117|0.117|0.117|0.12|0.117|0.123|0.125|0.123|0.123|0.125|0.125|0.125|0.125|0.12|0.123|0.125|0.125|0.123|0.127|0.127|0.123|0.127|0.129|0.13|0.129|0.13|0.129|0.132|0.13|0.127|0.127|0.13|0.129|0.127|0.129|0.13|0.127|0.127|0.125|0.13|0.129|0.13|0.125|0.134|0.125|0.132|0.13|0.132|0.13|0.271|0.254|0.251|0.254|0.237|0.247|0.247|0.264|0.285|0.285|0.292|0.302|0.285|0.306|0.295|0.299|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|35|35.5|34.5|32.25|29|30.75|29.75|30|28.25|27.5|26|26.25|25.25|24.4|22.8|23.1|20.8|20.6|22.4|23.5|21.9|21.8|19.8|19|18|19.1|18.7|18.6|18.9|19.6|17.8|17.5|16.2|15.8|16.4|16.2|15.3|15.5|16.8|16.9|15.8|15.9|17|15.6|15.6|15.5|14.6|14.6|15.9|16.1|16.2|15.9|16|16.6|17.9|15.5|16|15.3|16|15.2|18|16.7|14.9|13.8|11.9|10.6|10.6|10.4|10.6|10.6|10.5|10.4|10|10.3|9.8|9.6|8.7|8.9|9.4|9.55|9.6|9.95|10.5|10.2|9.75|7.9|8.1|8.1|7.9|7.25|7.4|7.45|7.6|7.1|7|6.75|6.2|6.05|6.05|5.95|5.75|5.4|5.75|5.35|5.85|6.1|6.15|5.9|5.65|6|5.5|5.5|5.2|4.98|4.92|4.9|4.92|4.92|5|4.86|4.86|4.9|4.92|4.78|4.9|4.94|5.15|4.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|3.01|3.15|3.17|3.04|3.05|3.32|3.11|3.17|3.35|3.2|2.87|2.92|3.18|2.65|2.75|2.87|3.01|2.99|2.99|3.06|3.02|3.37|3.65|3.71|3.83|3.63|3.65|3.6|3.54|3.65|3.72|3.75|3.74|3.92|3.82|3.28|3.12|3.18|3.37|3.28|3.11|3.16|2.95|3.21|3.07|3.1|3.08|3.36|3.53|3.83|3.83|3.85|4.14|4.38|4.32|4.33|4.26|4.16|4.5|4.64|4.88|5.52|5.12|5.05|5.42|5.01|5.16|5.07|5.75|5.96|5.28|5.14|5.05|4.65|4.5|4.32|4.52|4.55|4.66|4.64|4.39|4.23|3.93|3.91|3.45|3.53|3.75|3.57|3.7|4.17|4.05|4.3|4.2|4.1|4.21|3.68|3.79|3.59|3.92|4.69|4.68|4.92|4.86|5.35|5.78|5.92|6.04|7.46|7.56|7.19|7.14|6.93|7.61|7.68|8.14|7.69|7.43|7.46|7.06|6.65|6.31|6.02|5.47|5.12|5.63|5.83|6.41|6.72|6.12|6.69|6.07|6.07|6.04|4.74|5.08|4.3|3.93|4.66|5.53|5.8|6.06|5.71|6.58|7.11|7.63|8.5|8.56|8.85|9.25|8.54|8.02|7.49|7.51|8.22|7.29|8.11|9.02|9.2|8.19|8.38|8.17|7.23|6.57|6.41|5.65|5.39|5|4.81|4.95|4.67|4.49|3.93|4.7|4.84|5.1|4.84|4.86|4.72|4.65|4.69|4.3|3.53|3.28|3.54|3.41|3|2.64|2.48|2.64|2.75|2.48|2.4|2.21|1.92|2.05|1.93|1.94|1.7|1.64|1.69|1.72|1.57|1.66|1.74|1.66|1.63|1.65|1.5|1.76|1.67|1.82|1.91|1.61|1.44|1.43|1.37|1.44|1.27|1.26|1.33|1.22|1.2|1.07|1.21|1.4|1.45|1.44|1.47|1.49|1.38|1.62|1.55|1.35|1.17|0.89|0.86|0.8|0.81|0.83|0.91|0.84|0.86|0.82|0.85|0.84|0.89|0.88|0.94|0.94|0.96|0.94|0.73
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|15.76|14.15|13.72|13.47|12.49|12.28|12.28|12.03|11.94|11.94|11.73|11.73|11.77|11.77|11.9|11.94|11.9|11.86|11.94|12.07|11.82|11.6|11.39|11.52|11.14|11.44|11.44|11.86|12.11|11.82|11.82|11.77|11.73|11.82|11.82|12.16|11.48|11.73|11.9|11.73|11.86|11.82|11.63|11.51|11.44|11.55|11.63|11.7|12.25|12.21|12.16|12.08|12.12|12|12.12|11.8|11.84|11.59|11.59|11.76|11.8|12.04|12.12|12.21||12.12|12.25|11.96|12.25|12.66|12.62|12.49|12.08|11.92|11.92|11.84|11.59|11.47|11.55|11.63|11.47|11.88|11.96|12.74|13.19|12.86|12.57|11.92|12.16|12.12|12.18|11.81|11.73|11.81|11.73|11.9|12.1|13.3|13.13|12.97|12.68|12.76|12.51|12.8|13.57|13.82|13.48|13.48|13.74|13.52|13.95|14.41|13.78|13.86|14.37|14.41|14.46|14.2|14.07||12.68|12.68|12.68|12.59|12.76|12.55|12.46|12.46|12.12|12.08|11.91|12.97|13.35|12.93|13.14|13.14|13.57|13.78|14.58|15.05|14.67|14.29|14.12|15.26|15.73|15.94||14.68|14.64|14.38|14.22|14.8|14.99|15.22|14.95|15.49|16.39|16.04|16.2|16.16|16.24|16.12|16.12|15.88|15.64|16.08|16.35|16.35|16.95|16.51||17.03|16.04|16.24|15.96|16.04|16.12|15.88|15.88|15.36|15.08|15.24|15.88||15.9|15.94|16.41|16.69|16.65|16.57|16.77|16.57|15.94|15.79|16.22||16.49|15.89|14.99|14.85|14.74|14.64|14.64|14.35|13.99|14.24|14.21|14.9|16.57|15.91|17.47|18.25|19.25|18.58|18.69|16.95|17.17|17.09|17.21|16.57||15.98|14.34|17.47|18.36|18.66|18.58|18.58|17.88|17.47|17.99|17.32|17.69|17.73|17.39|17.21|16.95|17.84|18.14|18.47|17.17|17.24|17.76|18.17|17.69|16.95|17.54|20.29|20.66|19.32|18.88|17.61
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|75.7|79.1|77.9|73.2|73|73.4|72.2|70|72|70|72.6|72.6|68.7|67.8|65|66.1|62|62.4|62|61.1|59.7|59.5|61.7|60|57|59.5|59.6|60.5|64.2|71.7|65.9|67|65.4|66.6|66.1|66|69.3|64.2|64|63.3|62.5|60|56|57.2|55.4|51|50.3|54.6|54.5|62|61|64.1|63.8|64|64.5|64.5|67.7|72|71.3|73|73.5|70|68|68.4||67.5|63|62|62.9|63.7|63.9|64.7|65.1|63.7|66|67|64|62.1|64|57.1|55|60.2|59.4|63.4|61.7|64|62.6|62.1|62.6|63.1|63|62.6|66|67.6|70.6|70.8|69.4|67.7|68.9|71.1|68.2|66.2|60.4|62|68.1|70.8|67.3|68.1|68.8|69.8|75.2|70|68.3|70.1|68|67.1|68.9|70.5|67||59.5|55.7|60.5|59.4|59.7|59.5|64.9|68.4|61.8|65.7|66.1|65.4|59.4|57.7|57.7|56.6|63.2|66.6|71|70.2|69.3|72.5|69|70.8|70.7|72.5|76.3||87.98|88.46|87.21|88.37|88.85|88.17|87.6|89.71|90.77|87.31|90.87|92.02|87.6|90.1|88.94|80.38|81.25|82.02|85.1|84.81|86.54|82.4||86.54|85.58|85.58|85.77|83.75|86.54|85.38|84.62|78.75|73.27|73.75|74.04|76.25|75.77|72.4|72.6|71.54|71.25|70.77|75.48|72.69|76.63|71.15|71.25|65.58|65.87|61.83|63.17|62.69||59.09|58.35|60.77|60.49|57.97|55.64|50.5|59.09|57.13|63.29|64.41|64.51|66.65|63.48|62.17|61.61|62.17|62.83|59.28||56.29|60.21|58.81|60.68|64.41|63.95|67.87|67.87|64.6|66.65|70.29|61.61|61.61|60.68|62.73|59.47|66.56|61.61|58.44|62.55|55.08|51.44|42.94|44.34|41.54|41.08|46.3|43.74|47.14|42.71|35.61
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|15.55|15.51|15.35|15.8|15.68|15.72|15.68|15.51|15.76|15.63|15.63|15.63|15.55|15.51|15.63|15.76|15.88|15.96|16|15.63|15.51|15.47|15.43|15.55|15.31|15.27|15.11|15.31|15.39|15.59|15.39|15.55|15.47|15.35|15.23|15.27|14.86|14.94|14.94|15.19|15.51|16.2|16.24|16.04|15.76|15.88|15.76|17.29|17.42|17.51|17.69|17.82|17.87|18.14|18.18|18|17.51|17.47|17.42|17.33|17.2|17.42|17.29|17.29||17.42|17.47|17.6|17.42|17.42|17.24|16.93|16.66|17.06|17.15|16.93|16.8|16.89|16.75|16.66|16.17|16.84|16.89|17.24|17.51|17.29|17.42|16.97|16.66|16.53|16.93|16.3|16.17|16.97|17.29|17.24|16.57|16.17|15.81|15.19|16.04|16.46|16.37|16.7|17.26|18.06|17.31|17.31|17.92|17.45|18.06|18.76|18.9|18.95|19.51|18.06|17.64|17.92|17.82||17.17|16.84|16.7|16.46|16.7|15.99|16.23|16.37|16.18|17.12|17.03|17.54|17.78|16.65|16.51|16.14|15.71|16.09|17.59|17.92|18.34|17.73|17.73|17.82|18.53|21.49|21.36|20.17|20.49|20.04|19.4|20.07|20.72|20.54|20.35|20.96|22.22|20.54|20.49|19.6|19.65|19.88|19.18|18.76|18.34|19.09|18.76|18.76|20.77|21||21.52|22.03|22.45|21.89|21.89|21.94|22.64|22.87|22.68|21.05|21.84|22.78|22.97|21.05|21.84|21.56|19.28|18.67|18.62|18.34|17.5|18.76|18.2|19.84|19.32|21|17.55|18.25|16.06|15.17|14.75|15.5|15.22|15.78|15.44|15|14.85|15.83|15.63|17.48|16.36|16.46|16.36|15.15|15.05|15.24|14.66|14.66|13.79||13.93|13.54|14.61|14.9|15.58|15.63|15.29|14.95|14.66|14.9|14.81|14.61|15.15|14.9|14.66|14.71|15.58|15.44|15.1|14.32|14.32|14.81|14.56|14.37|13.35|13.4||14.73|14.91|14.82|14.21
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|59.8|59.7|61.3|62.6|62.4|63|62.7|62.2|62|62.8|65|62.6|63.4|63.2|63.3|64.1|65.9|65.5|66.7|66.9|66.6|67.3|67.8|69|67.6|69|69.4|69.8|70.4|73.5|72.2|71.1|69.9|70.8|69.6|68.4|68.7|67.4|69.3|72.9|73.5|74.5|72.9|72.7|72.1|72.4|72.5|74.6|76.1|78.1|75.2|76|74.1|72.1|70.6|70.6|70|72|71.7|70.6|71.5|72.1|71.5|73||72.8|73.8|71|72.8|77|75.2|75.8|74|76.6|74|75.6|70.7|69.8|70.7|69.6|70.5|75|73.9|77.3|79.5|80.5|78.3|73.5|73.9|74.6|76|72.5|71.5|69|67.3|65|68.2|68.3|67.9|66.3|67.6|68|65.5|68.5|70.7|71.8|70.4|71.7|74.3|72.8|76.4|79.3|80.6|79.5|82.7|82.3|79.5|79.5|78.3||72.4|69.9|70.7|70.5|69.9|66.3|69.8|74.2|71.2|75.8|78.3|79.1|80|71.8|73.6|69.7|75.1|80.6|87.9|86.1|90.3|86.5|86.7|89.8|89.8|103|102.5|94.6|95.5|90.2|86.3|86.9|89.9|93.1|93.4|92.8|95.8|96|96.6|92.3|92|94.3|88.3|91.2|89|93|90.8|92.2|98.6|100.5||109.5|111.5|114.5|111.5|109|109.5|111|108|113.5|108.5|108|111.5|112.5|104.5|108.5|105|107|99.1|99.3|98.2|95.9|98.5|99.7|101.5|95.5|96.5|88.6|90.8|86.2|88.4|85.6|91.3|95.4|87.2|89.5|89|88|96.7|92.4|100.5|102.5|113|112.5|104|103.5|102|102|104.5|97||101.5|96.5|104.5|111.5|123|120.5|114|110|108|108.5|105.5|103|104.5|110.5|107|103|115.5|117|120|111|109|114.5|107|98|94.9|90.8|97.5|101.5|104|108|108
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|164.5|158|154|157.5|156|154|148.5|152|149|138|136|132.5|128|132|136|139.5|135.5|128|138.5|143|138|145.5|147.5|151|155|152|152.5|144|150|133|126|135|130|138.5|139|131|156.5|155|154|159|143|175|168.5|191.5|203|239|248.5|260.5|274|276.5|279|285|279|279.5|277.5|279.5|261.5|246.5|244.5|240|234.5|259.5|280|278||271.5|290|284|288|277|287|300.5|280|283|267|266|240|248.5|226|197|236|257|252|289.5|284|317|296.5|262|258|262.5|250|248|277.5|290|300|288|322|389.5|386|369|352|414|413|400.5|430|471.5|425|462|532|585|597|629|610|619|653|629|574|562|581||488.5|481|482|497|513|439.5|405.5|482|489.5|660|643|640|692|662|736|687|685|679|788|810|741|767|719|800|798|858||863.81|923.81|961.9|1009.52|950.48|1109.52|1180.95|1123.8101|1147.62|1142.86|1171.4301|1238.1|1195.24|1161.9|1104.76|1085.71|1009.52|990.48|985.71|1061.9|1014.29|945.71|883.81||932.38|845.71|807.62|847.62|857.14|857.14|830.48|854.29|840.95|796.19|787.62|727.62|723.81|658.1|644.76|638.1|678.1|673.33|689.52|710.48|638.1|585.71|594.29|589.52|561.9|574.29||499.77|512.47|477.1|400|382.77|392.74|379.59|375.51|394.56|382.31|388.66|380.95|384.13|368.25|355.56|351.47|340.14|335.15|320.18|310.2|292.52|293.88||278.91|270.29|285.71|332.88|342.4|332.43|332.43|321.54|310.2|312.02|323.81|328.8|333.79|330.16|311.11|299.32|299.32|321.09|315.65|314.74|318.37|327.44|318.37|332.88|301.59|301.13|312.93||386.57|409.46|407.3
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|10.05|10|9.82|9.94|9.89|9.8|9.63|9.44|9.38|9.47|9.43|9.54|9.52|9.31|9.42|9.76|9.87|9.63|9.65|9.54|9.46|9.54|9|9.04|8.54|8.7|8.68|8.99|8.96|9.13|9.05|9.17|9.08|9.02|8.88|9.05|8.85|8.4|8.46|8.38|8.73|8.9|8.85|8.81|8.57|8.51|8.45|8.5|8.88|9.38|9.45|9.43|9.09|8.96|9.09|8.68|8.54|8.71|8.63|8.65|9.12|10.1|10.35|10.05||9.82|9.98|9.76|9.87|10.1|10.05|9.92|9.42|9.7|9.36|9.12|8.18|8|8.3|7.93|8.15|9.47|9.41|10|10.25|10.75|10.4|9.13|9.42|9.74|9.95|9.51|9.01|8.44|8.45|8.61|8.81|8.25|8.31|8.04|7.66|7.72|7.48|7.4|8.05|8.75|8.41|8.6|9.14|9.1|9.36|10.6|10.65|10.6|11.3|10.95|10.75|10.65|11||9.3|8.75|8.84|8.72|8.8|8.7|9.07|9.34|8.97|10|10.4|10.55|10.25|9.1|9.35|9.28|9.4|9.8|10.8|10.55|11.1|10.85|10.45|11.65|12.95|13.7|14.25|13.95|14.2|14.35|13.5|14|14.85|15.2|14.35|15.35|16|15.95|16.6|16.3|15.85|16.7|15.4|15.1|14.7|15.3|15.65|15.75|16.15|16||17.6|17.7|18.2|17.7|18.5|18.8|18.8|19|17.85|17.2|17.1|17.9|17.8|18.35|18.45|19.1|19.5|18.65|17.2|16.3|15.95|15.45|15.75|15.5|15.8|15.1|14.05|13.4|13.5|13.4|11.85|11.9|11.65|11.4|11.35|11.5|10.95|12.8|12.4|13.8|13.5|13.8|12.9|12.9|12.1|11.95|11.65|11.25|10.5||10.6|9.95|10.95|11.65|12.5|12.85|11.95|11.75|11.15|11.25|11.25|11|11.25|11.15|10.95|10.8|11.35|11.35|11.35|10.95|10.95|11.65|11.5|11.35|11|10.75|12|10.95|10.85|10.8|10.4
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|57.2|59.6|56.8|58|57.4|59.6|58.7|58.6|59.8|57.3|58|57.3|55.4|54.7|55.2|55.6|56.5|57.8|54.5|53.5|51.9|51.9|50.6|51|45.7|48.5|51.2|57|56.6|57.8|57.4|57.3|58.7|59|59.3|60.9|59.3|59.5|60.4|60.3|63|63.5|67.5|66.1|66.7|64.7|61.3|64|66.4|69.1|67.4|69|69.7|72|64.1|62.9|63.7|65.5|65.8|63.8|62.9|60.9|62.1|60.7||58.9|60.3|56.8|58.6|63|63.2|62.3|62.1|63|62.5|60.1|57.9|54.6|56.5|53.5|58.4|66.5|65.6|71.2|72|73.6|70.1|72|66|67.3|68.9|73|66.6|67.5|71.1|75.9|85|84|82.4|88|82.3|81|84|85.4|91.4|92.6|90.6|95.1|96.9|95.5|99|98.4|95.3|92.2|93.4|91|92.1|88|88.3||84.3|78.5|73.8|73|72.1|68.2|69.7|69|67.4|79.3|80.9|81.7|79|75.6|82.4|79.2|80.8|78.4|88.4|90.7|94.4|88.2|82.8||96.85|103.15|107.21|104.5|107.21|108.11|104.5|113.06|118.47|122.97|118.92|120.72|119.82|116.67|122.07|122.52|119.82|125.23|117.12|113.06|114.41|112.61|122.07|118.92|113.96|111.71||121.17|120.27|117.12|109.01|107.21|113.51|111.26|116.67|117.57|113.51|112.16|108.11|107.21|105.86|95.95|100|102.7|109.01|105.86|100.9|98.2|100.9|95.95|102.7|111.26|111.26|109.91|111.71|111.71|111.26|104.05|109.46|109.46|104.95|109.91|105.41|97.3|100.45|95.05|97.75|95.05|95.5|91.89|96.4|94.59|95.5|96.4|94.59|96.4||90.54|93.24|99.1|95.05|102.7|92.79|97.3|92.79|86.13|83.51|73.87|75.77|77.93|78.47|75.68|74.95|78.92|80.63|81.26|71.17|72.97|73.87|69.73|73.78|64.86|63.6|72.07|59.1|61.8|61.26|
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|12.93|12.84|12.76|13.18|13.18|12.93|12.93|12.84|12.93|13.14|13.01|13.05|13.1|13.3|13.47|13.64|13.72|13.93|13.97|13.89|13.85|13.89|13.93|14.27|13.56|13.72|13.47|13.56|13.64|13.89|13.68|13.93|14.18|14.01|13.92|13.75|13.46|13.62|13.79|13.79|14.26|14.3|14.47|14.3|14.39|15.24|14.88|15.11|15.19|16.44|15.86|14.93|15.28|14.71|14.75|15.11|15.33|15.68|15.95|15.99|16.39|16.79|16.66|16.7||16.26|16.75|16.13|16.17|16.66|15.68|15.11|14.93|15.15|15.11|14.97|14.93|14.97|15.11|15.11|14.93|15.55|15.86|15.86|15.28|15.51|14.79|15.02|14.93|15.28|15.9|15.55|15.64|15.33|15.19|15.37|15.64|16.13|16.39|16.79|16.15|15.88|14.92|15.6|16.79|17.11|15.97|15.38|16.02|16.38|16.61|17.34|18.26|18.26|18.21|18.12|18.49|19.49|19.26||17.8|18.17|17.71|17.57|17.57|16.47|16.75|17.16|16.79|16.93|19.04|19.26|19.95|17.57|17.94|17.85|18.62|16.7|16.11|16.85|18.14|17.93|18.26|18.93|19.34|21.38|22.46|22.63|23.88|24.59|24.13|22.05|24.5|25.33|24.55|25.16|25.07|25.07|23.02|24.11|22.54|22.1|20.22|20.79|20.62|22.89|22.67|23.41|23.94|24.94||29.44|28.17|30.31|29.66|32.15|31.23|30.62|29.53|29.79|28.7|28.39|28|28.04|26.99|25.77|24.85|25.03|23.72|24.11|23.89|20.01|21.36|19.13|21.75|20.05|19.52|16.69|17.43|17.43|17.34|17.47|16.73|16.47|15.38|15.72|15.55|14.33|14.85|14.06|14.41|12.62|13.19|12.62|13.02|12.58|12.41|12.14|11.4|10.61||10.92|10.44|11.01|11.88|12.14|12.49|12.32|12.01|12.14|11.62|11.05|11|11.59|11.5|10.73|11.27|12.18|13|11.14|10.86|12.18|12.77|||12.34|13.62|13.31|14.22|15.03|13.78|13.83
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|451.65|458.9|467.15|485|492.55|481.85|479.35|498.7|459.95|440.35|427|427.15|430.3|413.55|429.3|416.7|472.25|433.9|413.75|423.85|440.4|447.85|435.2|398.05|393.4|401.15|394.55|392.95|378.7|391|370.2|346.4|338.1|325.9|329.2|310.45|322.35|326.1|338.15|333.6|339.45|360.4|370.1|344.9|332.5|337.05|335.4|330.2|350.85|362.25|351.4|355.95|351.65|326.1|323.8|311.45|309.65|313|312.7|313.3|314.4|315.9|308|321.3|320.9|318|306.1|304.15|301.3|303.4|298.3|295.45|294|291.55|291.05|287.8|286.7|291.1|285|287|298.7|295.05|280.1|275.15|282.95|280|286|286.75|280.5|274.4|277.1|270.85|249.95|237.9|236.65|228.75|226.9|222.95|230.25|212.3|209.85|206.2|204.55|207.25|215|210.2|208|205.8|204.85|205.1|208.2|205|200.25|203.1|191.8|197.1|200.5|181.5|174.95|174.15|182.4|179.7|181.05|176.1|163|175.4|176.5|178.4|174.05|180.15|192.25|193.05|191.5|187.85|191.9|183.9|188.9|192.05|207.25|214.15|208.9|210.25|205.15|214.25|204|211.2|205.1|208.1|184.1|183.7|172.85|174.7|179.75|175.25|170.55|163.25|160.1|153|155.65|155.5|155.4|155.05|147.05|149.75|142.95|144.25|147.15|149.9|151.65|150.05|149.95|144|150.05|150|150.05|144.3|145.75|146.9|152.55|151.6|151.65|147.4|146.75|153.6|145.05||160.93|163.63|159.06|131.28|133|136.19|125.71|126.31|122.61|121.36|122.8|120.18|119.98|116.03|115.06|114.77|110.55|109.69|102.31|102.42|100.84|101.01|100.86|100.21|99.84|102.01|102.06|102.04|97.38|94.54|95.8|98.65|94.39|89.79|90.71|93.35|84.75|86.36|89.15|79.82|76.34|76.72|70.44|64.78|63.93|64.98|59.99|63.48|61.62|61.98|61.64|66.7|69.12|64.53|64.68|62.93|62.56|61.55|61|64.16|61.79|58.47|59.11|61.43|60.93|59.92
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|10.05|10.05|10.05|10.5|10.75|10.15|9.48|9.71|10.25|10.1|10.3|10.55|9.13|9.21|8.08|8.05|8.04|7.86|7.88|7.2|6.89|6.45|6.58|6.64|6.42|6.5|6.4|6.72|6.66|6.81|6.75|6.86|6.92|6.88|6.8|6.91|6.99|6.97|6.79|6.78|6.89|6.8|6.77|6.91|6.72|6.75|6.78|6.97|7.01|7.32|7.28|7.15|7.26|7.21|7.16|7.25|7.14|7.37|7.48|7.38|7.75|7.76|7.87|7.74||6.88|7.12|6.94|6.72|7.16|7.39|7.3|7.38|7.63|6.71|6.32|6.12|6.19|6.4|6.3|6.51|6.63|6.48|6.8|6.65|6.91|6.98|6.7|6.35|6.64|6.69|6.51|6.48|6.64|6.93|7.05|7.33|6.97|7.1|7.11|6.85|6.93|6.68|6.82|7.12|7.47|7.04|6.66|7.05|6.77|7.06|7.43|7.57|8.11|8.48|8.63|8.49|8.48|8.46||6.64|6.42|6.39|6.24|6.3|5.98|5.91|6.72|6.99|7.66|8.59|9.12|8.5|8.29|8.46|8.05|8.23|8.05|8.51|8.26|8.4|7.22|7.18|7.98|8.08||10.93|11.57|12.89|13.28|13.58|14.12|14.8|15.05|14.8|14.61|15.1|15.05|15.98|17.35|17.16|17.55|17.06|16.52|16.23|17.4|18.24|17.45|17.99|17.55||20.2|20.25|20.69|19.75|19.51|20.05|20.39|20.29|20.69|19.41|19.51|19.85|20.05|20.98|20.88|20.29|20.59|21.62|19.8|19.9|19.41|18.14|17.3|17.89|18.19|17.94|17.75|17.06|16.86|16.81|15.49|16.13|15.98|15.64|16.23|15.98|15.54|17.55|16.91|18.28|17.94|17.84|17.55|17.7|17.3|17.3|16.96|15.98|15.1||15.39|14.02|16.32|18.24|19.36|19.61|19.66|19.31|19.12|19.41|20.2|18.63|18.48|18.33|18.53|18.14|19.71|19.02|18.28|18.43|17.65|18.14|17.35|17.6|13.97|13.14|15.69|14.71|15.69|15.1|13.87
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|73.92|74.45|74.58|78.44|75.78|79.5|73.65|73.92|72.32|71.66|72.32|71.53|70.6|70.33|69.93|71.53|72.46|69.13|63.81|61.95|60.49|61.29|60.29|57.97|54.97|56.64|58.56|57.7|60.49|62.35|59.36|65.61|66.34|67.01|65.21|73.25|67.27|65.48|68.34|51.2|56.6|59.1|55.2|60.7|61.1|67.5|66.9|69|75.5|77|73.4|77.5|77.4|76.3|74.5|73.6|67|67.5|66.9|61.2|63|67|64.2|60.8||56.1|55.5|47.5|47.2|49.45|49.1|46.75|47.4|47.5|48.15|45.15|44.6|44.05|46.1|44.6|45.3|49.05|51.6|54.9|51.8|53.4|54.3|49.2|46.9|46.85|48.15|47.65|48.7|46.2|46.2|48.2|47.5|43.85|44.25|44.25|40.2|37.6|36.3|37.25|39.8|43.5|39.1|39.05|40.9|36.8|38|38.65|35.15|35.75|39|39.35|39.05|34|33||30|26.8|27.7|24.55|24.75|24.1|24.75|26.35|23.4|29.15|27.2|30.15|31|31.4|33.05|31.5|33.05|31.6|29.9|28.9|31.55|29.1|28.4|30.95|31.25|33.7|30.35|27.7|29.8|32.6|32.45|36.2|36.55|38.2|37.1|37.75|38.6|38.8|36.9|38.75|40.3|41.35|40.2|40.6|39.15|41.9|43.1|42.2|43.7|43.4||45.3|44.75|43.7|42.9|42.4|44.3|44.3|44.65|45.75|44.25|42.8|42.9|43.4|44.15|46.35|44.9|48.55|48.45|50.4|47.7|46.85|47.15|44.05|46.25|46|44.3|47.3|47.05|47.5|46.4|45|47|46.2|45.9|45.6|44.6|43.25|50.4|51|50.7|51.6|54.1|52.3|50.2|48.85|49|48.5|47.1|45.8||49.9|42|50.9|54.8|57.1|57|56.7|51.4|50.8|51.4|53.7|49.1|48.1|47.4|46.15|45|48.8|50|48.75|48|48.65|49.5|46.65|47.5|45.1|41.85||45.1|52.97|54.06|55.54
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|10.3|10.15|10.1|10.3|10.25|10.15|10.05|10.1|10.2|10.3|10.4|10.35|10.45|10.35|10.65|10.65|10.8|10.8|10.75|10.85|10.65|10.65|10.65|10.85|10.55|10.65|10.7|10.65|10.65|10.65|10.6|10.9|11.05|10.75|10.85|10.55|10.5|10.55|10.8|10.7|11.1|11.25|11.4|11.2|11.35|11.3|11.2|11.1|11.55|12.15|11.95|11.35|11.6|11.2|11.1|11.4|11.2|11.7|11.7|12|12.4|12.5|12.35|12.5||12.35|12.85|12.7|13.15|12.95|12.1|12|11.9|12.3|12|11.7|11.3|11.35|11.6|11.55|11.3|11.75|11.85|12.5|12.25|12.25|11.6|11.55|11.5|11.8|12.55|12.4|12.55|12.05|12.5|12.7|12.9|13.4|13.3|12.6|12.35|12.05|11.15|11.4|12.25|12.5|11.15|11.2|11.7|11.7|11.9|13.35|13.75|13.85|13.85|13.75|14|14.3|14.4||13.75||13.17|13.02|12.73|12.04|12.33|12.98|12.63|13.22|14.21|14.85|15.29|14.36|14.55|14.6|15|14.11|13.81|14.75|15.49|15.59|14.8|15.44|15.25|16.58|17.47|17.27|18.85|19.29|18.8|17.61|18.21|18.7|18.25|18.5|18.65|18.65|18.06|18.7|18.16|18.75|16.58|17.56|17.27|18.3|18.5|19.04|19.34|19.83||22|21.71|23.83|23.68|25.46|23.98|24.03|23.48|23.88|22.4|22.6|22.84|22.89|23.53|24.03|23.48|24.27|22.3|21.61|21.86|18.99|20.33|18.4|20.92|19.93|19.34|16.97|17.42|17.61|17.51|16.77|15.69|15.29|14.7|14.51|14.01|12.68|13.17|12.19|13.27|12.28|12.53|11.69|11.79|11|11.15|10.9|10.51|10.26||10.31|10.11|10.56|10.71|11.2|11.3|11.2|10.76|10.76|10.31|10.11|9.84|10.26|10.26|9.87|10.11|10.61|10.95|10.61|10.61|11.25|12.43||||11.53|11.83|12.4|12.98|12.24|12.48
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|68.3|68.3|67.1|71.2|70.6|74.9|72.5|72.3|77|77|71.2|69|67.1|67.6|67|70|64.6|61.8|60.7|57|54.5|54.3|50.5|51.2|45|45.4|45.9|50|51|53|57.3|59.3|56.2|55.9|53.4|51.2|49|49.25|50.9|49.75|49.65|52.4|52.2|56|52.4|52.8|52.1|55|61.6|59.2|56.7|57.8|54.5|52.2|49.9|50|51.5|54.2|53.9|55.1|55.2|58|59.4|56.9||53.7|55.4|54.8|53|54.3|51.4|52.7|50.4|50.1|50.5|43.2|43.5|42.5|50.3|48.7|49.1|54.6|54.5|60.1|62.6|65.7|63.5|60.8|60.8|61.7|61.9|60.7|57|58.1|59.7|60.8|66.4|65.5|65.1|63.7|58.6|62.8|63.1|65.4|69.8|74.6|70.2|74.1|80.2|71.1|75.3|79.7|82.5|82|76.4|78|71.9|73.7|74.5||67.6|64.9|65.3|64.3|66.5|60.5|59.8|62.7|55.5|58.1|61.7|64.8|55.7|55.3|61.7|52.2|54.1|56.3|56.2|56.1|62.2|54.4|51.1|53.7|55.4|67.6|69|70.9|81|87.5|89.4|92.4|89.5|91|90.5|84.5|91.8|90.2|94.9|102|105.5|108.5|105|107.5|113.5|111|102.5|101.5|105.5|98.9||106.5|99.7|102|107|106.5|102|99|99.4|103|104.5|98.2|94.4|97.4|97.9|93.5|94.1|92.5|98.1|99.3|93.6|90.4|84.1|83.9|86.5|83.1|82.6|88.1|91|88.7|88.8|81.4|86.9|88|87.7|88.3|96|89.9|100|96|101.5|107|103|110|109.5|106|104.5|96.5|94|86.1||92.6|91.3|101.5|104|119|115|120|117.5|114|115|105.5|104|100.5|103.5|103|96.7|113|114|113|113|100|104.5|95.2|98|94.1|83.2|88.5|80.6|89.6|99.5|93
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|719.8|718.85|745|711.9|681.65|662.1|668.95|632.65|618.2|632.7|604.75|603|600.1|602.9|604.45|600.2|593.8|593.55|614.7|616.8|606.65|599.45|606.4|570.6|574.3|578.85|556.65|531.35|515.65|525.95|512.25|509.95|499.95|516.85|508.15|479.2|483.8|492.7|499.4|500.2|516.15|515.9|528.8|547.75|559.8|534.8|549.35|537.35|560.1|560.4|560.35|531.3|540.9|522.5|504.4|496|481.3|484.2|473.9|490.55|500.15|496.55|490.65|510.85|470.9|467.85|480.25|468.8|483.2|500.25|533|515|509.1||526.92|499.8|489.38|485.25|479.45|463.98|445.07|409.5|407.3|421.18|410.85|405.75|410.1|416.35|414.43|430.88|412.62|412.48|372.9|366.8|365.2|338.45|329.32|324.68|331.98|331.4|331.5|328|320.07|315.1|320|325.48|335.1|343.38|334.2|336.57|328.05|334.8|311.88|315.3|310.05|311.2|306.35|322.12|286.88|285.05|268.75|263.75|257.32|251.62|250.45|252.43|267.8|266.73|260.15|257.62|266.02|283.88|259.85|250.93|253.22|254.55|265.1|260.9|262.8|263.98|262.9|260.12|264.95|262.65|265.05|286.75|277.5|280.7|274.9|269.65|264.05|264.52|271.95|255.85|242.15|241.55|249.05|235.88|263.8|264.57|263.57|262.12|254.95|239.6|236.97|243.47|254|244.6|248.57|242.28|247.6|257.55|267.75|269.82|280.2|301.8|299.57|295|298.45|303.07|291.93|319.8|335.32|335.52|343.15|344.65|340.48|327.23|294.35|299.77|299.6|299.88|255.32|246.5|242.25|243.82|256.38|261.88|235.28|237.2|239.9|228.45|222.7|219.43|210.8|207.72|199.57|197.5|200.7|193.97|201.53|199.75|197.47|194.38|187.5|181.45|183.25|181.72|186.78|182.88|176.07|176.85|170.3|170.3|182|189.35|183.12|171.38|172.95|171|173.32|181.43|153.25|151.45|151.35|146.5|144.57|149.28|152.05|149.35|155.72|154.72|157.93|151.85|151.68|154.62|147.55|150.55|148.97|144.2|143.3|137.5
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|26.16|27.94|29.52|27.12|25.43|29.99|28.29|31.52|30.4|35.99|32.72|29.43|30.03|28.16|29.15|29.7|35.4|35.41|32.54|29.18|28.7|25.98|27.88|29.39|33.89|29.5|25.98|23.59|23|26.2|22.93|23.4|22.5|17.36|19.13|18.39|15.95|14.65|14.42|12.91|13.55|12.89|12.31|10.2|11|9.04|8.5|8.76|9.2|7.94|8.75|7.53|7.06|6.86|7.45|5.11|5.71|4.15|4.64|5.51|6.16|7.3|7.84|8.75|9.37|8.01|7.53|7.55|6.89|7.45|6.59|5.99|5.7|5.95|4.68|4.25|3.5|3.33|3.79|3.85|3.79|3.63|3.73|3.97|3.79|3.65|3.49|3.1|3.21|2.85|2.42|2.59|2.01|2.57|2.92|3.28|3.49|3.44|4.15|4.04|4.07|3.85|3.8|4.32|5.41|5.52|5.41|5.5|5.34|5.46|6.1|6.59|6.75|6.01|6.99|7.81|8.81|9.38|7.17|6.83|6.25|6.65|5.06|5|5.55|4.95|5.7|5.85|5.22|5.83|7.76|8.6|9.84|8.28|8.42|6.3|4.86|6.05|9.04|10.59|14.03|16.58|14.22|15.23|18.63|21.7|24.33|23.95|25.59|26.62|24.97|23.59|22.2|23.46|25.29|24.59|28.5|26.82|27.15|24.74|23.73|25.24|26.18|25.4|24.15|22.61|25.54|29.24|29.67|28.58|27.15|25.03|29.16|26.62|23.52|20.12|22.27|22|22.79|23.7|26.95|26.06|32.64|35.99|30.15|26.09|30.2|26.76|31.89|29.58|28.95|24.41|27.38|25.18|24.73|18.91|18.27|14.69|14.11|12.84|12.5|10.21|11|10.62|9.65|9.65|10.45|9|11.01|||||||||||||||||||||||||||||||||||||||||||
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|33.5|33.95|32.45|32.3|33.7|34.75|33.9|32.6|33.05|34.2|34.8|33.8|33.35|32.25|33.05|34.7|33.5|34.3|33.85|34.15|33.8|32.35|31.15|32.5|31|31.8|31.85|31|31.95|31.7|31.6|32.6|31.35|31|31.05|31.05|31.35|30.6|32.1|31|32.4|32.8|31.95|31.35|30|30|28.5|28.55|29.15|32.2|29.65|27.8|28|27.15|27.15|27.2|25.5|24.2|24.1|23.6|24|24.2|24.05|24.55||24|24.65|23.7|23|23|22.9|22.25|21.45|21.7|21.5|21.15|20.55|20.15|20.35|20|19.3|20.25|19.85|20.6|20.3|20.4|20.3|20|19.8|19.95|19.5|19.45|18.6|19|18.8|18.4|19.75|19.3|19.4|19.5|19.1|19.95|19.3|20.05|20.5|21.7|20.8|20|21.6|20.2|20.35|20.95|20.8|21.4|21.95|20.35|20.2|20.05|19.65||18.8|18.35|17.75|17.85|18.15|17.35|17.95|18.5|17.25|17.2|17.15|17.95|17.9|16.6|17|16.55|16.55|16.4|18.8|18.3|18.85|18.3|19|19.7|20.55|20.6|20.6|20.45|20.2|20.5|20.4|20.3|20.8|21.25|20.45|20.15|21.2|19.95|20.25|20.05|20.25|20.55|20.6|19.5|19.4|17.55|17.85|17.4|17.6|16.8||18.2|18.15|18.5|18.45|19.5|19.3|19.35|19|18.9|18.2|18.5|19.15|19.4|19.2|19.35|18.35|18.1|18.05|16.75|16.4|15.35|15.75|15.55|16.25|16.1|16.75|15.4|13.95|13.5|13.4|13.2|13.7|13.7|13.15|13.15|13.05|12.55|13.3|12.95|14|13.85|14.3|14.2|14.2|14.05|13.35|13.15|13.2|12.8||12.35|12|12.95|13.55|14.25|14.4|14|13.65|13.55|13.6|13.65|12.9|13.35|13.3|13.4|13.2|14|14.25|14.3|13.6|14.2|14.7|14.25|14.2|13.75|14.1|14.7|14.35|14.4|13.9|14.05
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|488|500|518.5|519.3|519|536.85|537|515.05|485.1|522|545|532.8|535|525.5|510|494|495.1|479.95|490|490|493.1|505.35|513.45|557|555.1|521|504|510|522.5|511.5|514|470|467.75|433.5|431.4|417.65|442|461|464|438.5|445.5|409.95|395|386.45|384.5|383|368|387|389|393.95|365|370.1|354.5|339|339|343|348.7|342.9|342|345|350|351.7|344|332.9|331.1|326.6|323|330|320.5|316.3|325.5|326|329.9|330|320|316|309|303.9|295|298.1|311.9|325.7|316|326|315.8|313.9|316.6|319|305.1|314.6|315|319.5|299|283.2|291|287.1|295|296.9|291|291|269.8|261.2|268.9|272|284.7|283.7|290|290|285.4|289.3|285.2|291.4|309|297|298.5|298.9|301|288|294.4|297|273|250|247.7|246|241.2|240.1|254.7|266.6|238.1|259.8|258|270|274.3|264.4|259.9|239.3|242|210|209.8|226.4|247.1|253.2|248.6|280|285.5|318.5|315.5|315|333|331|331|337|335|338.9|337|340|347|342.1|346|346|347|343.1|345.8|332.4|329.4|322.3|323.9|312.8|316.5|322.2|311.5|305|300.9|293|289|304|306.5|312.5|304|296.6|291.4|283|307.5|298|287.9|279|268|266|260|259.9|261|261|260|246.9|242.2|244.5|260.7|257.9|262.6|244.2|244.4|225.5|230.1|235|238.8|241|254.5|221.1||234.47|248.95|242.06|253.36|246.92|239.15|232.97|217.17|210.1|209.13|204.1|209.22|207.72|204.01|228.11|237.21|248.95|241.18|229.53|220.96|217.43|222.02|223.35|203.04|209.22|216.02|211.34|240.56|256.89|237.38|231.73|218.05|229.62|230.76|225.11|207.01|224.67|214.96|185.39|175.24|170.38|162.43|141.25
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|3.15|3.08|3.16|3.22|3.32|3.32|3.2|3.07|3.47|3.76|3.77|3.78|3.88|3.84|3.91|3.94|3.86|3.91|3.99|3.98|4.03|4.09|4.04|4.16|4.21|4|4.03|3.91|3.71|3.83|3.83|3.64|3.7|3.5|3.51|3.76|3.79|3.98|4.02|3.88|3.6|3.62|3.3|3.19|3.15|3.24|3.16|3.16|3.19|3.39|3.41|3.33|3.28|3.3|3.25|3.24|3.07|3.03|3.01|3.04|3.08|3.06|3.04|3.06|3.25|3.28|3.3|3.15|3.69|3.42|3.35|3.29|3.26|3.1|3.24|3.08|3.2|3.23|3.27|3.4|3.25|3.23|3.19|3.06|2.79|2.58|2.77|2.63|2.83|2.87|2.69|2.62|2.4|2.31|2.3|2.59|2.64|2.7|3.05|3.23|3.24|3.18|3.08|3.01|2.98|3.47|3.41|3.56|3.56|3.67|3.52|3.45|3.05|3.23|2.87|2.97|3.12|3.13|2.84|2.57|2.32|2.35|2.38|2.46|2.33|2.23|2.25|2.43|2.19|2.33|2.58|2.79|3.17|2.7|2.91|2.96|3.02|3.11|3.54|3.83|3.94|3.89|3.92|3.72|3.76|4.59|4.57|4.47|5.09|5.29|5.33|5.32|5.78|6.12|5.89|5.84|5.67|5.72|5.35|5.79|5.74|5.35|5.33|5.3|5.01|4.98|4.78|4.5|5.18|5.34|5.04|5.29|5.24|5.43|5.52|5.46|5.49|5.49|6.03|6.55|6.59|6.81|6.94|6.77|6.44|7.49|6.81|6.86|6.52|6.33|5.98|6.24|6.09|6.02|6|5.73|5.86|5.58|5.53|5.46|5.67|6.26|6.5|6.22|6.48|6.28|6|5.7|6.32|5.9|6|6.22|6.3|6.36|6.13|5.89|5.99|5.29|5.17|5.17|5.11|4.97|4.86|4.8|5|5.4|5.06|4.37|4.31|4.25|4.27|4.3|3.86|4|3.78|3.67|3.73|3.9|3.9|3.93|3.8|3.78|4.22|4.06|4.13|3.85|3.97|4.27|4.19|4.11|4.14|3.65
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|189.52|194.29|191.43|194.76|185.24|189.05|191.91|191.43|194.76|190|193.81|179.05|179.52|176.67|178.09|186.19|190.48|205.71|204.76|204.29|203.81|207.62|217.14|209.52|194.29|199.52|209.05|214.76|205.24|215.24|219.52|212.38|182.86|185.71|191.91|203.33|186.67|186.19|191.91|190.48|197.14|186.67|198.09|194.76|184.76|169.52|160.48|176.19|179.52|182.86|174.29|173.81|182.86|180.48|173.33|173.81|172.38|168.57|167.14|164.76|159.52|156.67|147.14|138.57||132.86|129.52|118.57|120.48|121.43|120.48|123.81|119.05|124.76|123.81|112.86|109.52|108.09|110.48|107.62|113.33|108.09|110|107.14|102.86|103.33|101.91|100.48|94.86|104.29|105.71|105.18|107.66|104.35|101.45|98.55|98.14|89.44|90.27|88.61|86.96|88.2|87.37|88.2|84.47|93.58|87.37|82.4|86.13|78.51|78.51|77.68|78.67|75.28|74.12|67.5|61.78|59.21|59.63||59.63|56.07|54.58|52.34|54.66|55.49|55.32|56.31|53.33|57.8|58.88|60.45|59.3|58.05|57.56|57.47|56.23|53.58|60.04|59.71|59.3|56.89|54.91|55.24|54.33|59.3|60.45|58.8|54.16|54.74|52.17|53.17|51.51|50.52|50.6|50.68|50.68|49.44|45.22|45.13|44.72|44.97|45.13|43.73|44.89|43.81|43.89|43.81|43.98|43.48||43.98|44.06|43.64|43.15|43.56|43.4|43.89|43.81|41.82|41.41|42.15|42.82|42.98|43.98|43.56|43.48|45.22|44.72|44.06|43.98|43.98|45.05|42.65|43.23|42.48|47.12|43.15|39.79|38.43|38.72|37.39|38.09|39.26|37.89|37.85|36.73|36.52|39.09|37.85|40|40.54|41.2|41.03|40.83|39.5|39.83|39.59|41.03|37.93||37.8|37.52|40.04|42.48|42.82|43.06|43.06|42.9|42.73|45.13|45.48|45.39|46.78|46.78|46.44|46.17|46.78|45.56|45.83|46.26|46.78|45.3|45.65||45.37|43.48|44.16|43.1|43.33|43.86|41.59
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|7.1|7.04|7.11|7.19|7.23|7.22|7.15|7.06|7.15|7.17|7.21|7.25|7.24|7.13|7.17|7.28|7.29|7.23|7.23|7.2|7.17|7.14|7.11|7.16|7.15|7.06|7.04|7.16|7.11|7.22|7.21|7.09|7.05|6.98|6.94|7|6.89|6.78|6.88|6.84|7.08|7.05|6.96|6.98|6.86|6.85|7.17|7.04|7.23|7.4|7.29|7.39|7.29|7.24|7.21|7.23|7.23|7.44|7.56|7.3|7.54|7.49|7.39|7.58||7.33|7.16|6.92|6.96|7.07|6.97|6.96|6.84|7|6.84|6.8|6.57|6.4|6.5|6.57|6.49|6.78|6.82|7.09|7.03|7.17|7.07|6.78|6.85|7|6.94|6.97|6.92|6.77|6.76|6.71|6.63|6.59|6.37|6.58|6.28|6.23|6.19|6.46|6.8|7.09|6.97|6.91|7.09|7.07|7.29|7.58|7.59|7.52|7.71|7.68|7.65|7.83|7.89||7.08|7.18|7.34|7.36|7.4|7.12|7.46|7.54|7.07|7.31|7.38|7.69|7.8|7.38|7.39|7.43|7.24|6.86|7.5|7.69|7.85|7.59|7.52|7.82|7.97|8.34|8.61|8.23|8.31|8.27|8.48|8.36|9|9.08|8.8|8.92|9.28|9.24|9.24|9.47|8.96|9.36|9.28|9.12|8.64|9.4|9.4|9.2|9.95|9.59||10.7|10.31|10.23|9.75|10.47|8.8|8.92|8.48|8.4|7.97|8.09|8.29|8.48|8.09|8.05|8.25|8.25|7.57|7.52|7.52||7.25|7.15|7.32|7.56|7.6|7.22|7.13|7.25|6.78|6.72|6.33|6.2|6.56|6.54|6.55|6.51|6.85|6.51|6.89|6.79|7.02|7.12|7.05|6.81|6.82|6.68|6.72|6.7||6.63|6.52|6.77|6.75|6.84|6.91|6.8|6.66|6.54|6.58|6.64|6.55|6.73|6.87|6.71|6.63|7.01|7.12|7.11|6.71|6.81|6.85|6.75|6.57|6.3|6.34|6.71|6.69|6.82|6.81|6.63
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|740.5|549.35|514.75|497.1|485.25|438.85|442.8|433.1|413.75|426.4|420.6|436.6|406.75|408.15|411.15|420.4|421.55|449.1|455.1|437.5|416.1|402.6|415.95|412.15|389.6|384.75|381.8|392.05|383.05|339.65|345.95|329|338.35|324.65|316.65|295.95|295|305.35|295.5|307.85|294.45|324.95|341.3|326.8|319.95|299.8|314|321.45|345.9|348.15|352.05|346.7|351.2|367.5|346.75|359.25|306.35|310.35|299.3|304.9|329.8|332.55|325.7|327.85|334.15|353.3|363.9|367.9|361.05|386.75|414.6|422.6|437.85|450|454.8|424.6|407.2|419.35|426.4|415.15|407.5|410.1|365.2|350.55|337|323.3|310.3|300.3|296.2|305.55|275.45|274.5|271.5|269.45|264|245.1|234.65|223|214.95|210.55|206.35|196.15|194.8|197.4|192.05|191.7|199.5|209.8|192.3|199.8|191.95|186.55|179.8|177.35|180.75|178.45|184.05|188.75|180.6|180.25|163.65|157.35|151.25|134.4|145.35|153.3|171.45|180.8|172.25|171.1|184.9|189.65|192.25|202.5|211.9|209.55|209.3|210.85|218.5|222.3|199.25|185.3|190.35|200.1|194.95|205.5|225.1|197|190.85|180.5|181.5|185.85|178.1|177.85|176.75|185|173.8|181.35|184.5|193.95|189.4|181.4|175|167.5|160.2|156.9|157.65|158|166.9|163.55|171.95|178.4|165.4|170.7|178.5|184.9|172.55|172.65|162.7|176.2|166.9|173.95|195.85|197.35|172.15|162.75|165.1|155.5|143.5|146.55|145.1|150.25|143.65|135.85|135.45|119.25|109.8|108.15|116.15|112|100|99.65|101.05|96.15|95.7|95.45|85.85|86.3|90.7|84.85|91.55|91.55|91.1|91.5|88.85|85.95|86.55|89.05|90.65|86.4|82.1|81.05|79.6|81.55|99.45|108.15|97.1|92.25|82.7|80.8|81.9|81.7|77.7|77.25|75.7|75.15|72.8|78.9|80.9|80.9|85.45|81.4|81.85|75.45|76.95|76.5|65.5|66.1|65.05|64.1|65.9|60.65
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|121|125|124|131.5|123|129|120.5|119|120.5|119|123|124.5|134|129|132|134.5|129|131|111|105.5|110.5|104.5|106.5|105.5|98.2|102|109.5|107|111.5|112.5|111.5|109.5|106.5|109|102.5|104|95|92|89.1|88.4|92.7|102.43|104.85|100.97|101.94|95.44|93.98|93.59|93.2|110.68|111.17|113.11|113.59|114.56|114.56|116.99|116.99|113.59|114.08|116.5|113.59|113.11|107.77|104.37||106.8|110.68|103.4|106.31|105.34|115.05|116.02|118.45|124.27|126.21|127.67|124.27|120.87|119.42|116.99|120.39|125.73|124.76|119.42|123.3|127.67|135.44|129.13|124.76|125.24|120.87|123.95|116.41|116.88|126.78|124.89|131.49|141.39|147.04|130.08|125.84|120.65|122.54|117.35|119.71|127.72|114.05|115|123.01|117.82|123.48|119.24|127.72|120.65|124.42|118.3|113.11|111.23|109.81||97.09|87.19|84.74|81.53|81.91|75.5|71.45|88.23|83.89|87.94|83.04|88.51|87.19|82.85|91.15|82.01|82.19|84.93|98.03|99.44|92.85|89.08|75.88|85.78|95.2|106.51|101.33|97.56|99.92|92||87.03|97.01|103.41|98.38|92.43|85.47|84.38|79.25|72.3|70.01|65.43|66.99|61.22|60.86|61.5|67.54|60.4|64.33|55.37||58.39|54.91|55.55|54.63|53.08|57.29|54.91|52.53|47.68|45.57|42.92|41.64|42.28|42.23|41.91|39.9|40.72|42.55|39.21|39.53|37.61|36.97|36.15|38.76|37.93|39.95||39.72|39.85|39.76|39.54|40.16|38.52|38.38|37.54|38.43|37.05|41.23|39.63|42.29|41.05|40.03|41.09|39.63|39.98|37.67|37.45|36.34|34.87||35.85|34.3|39.32|39.67|42.03|40.78|41.36|41.36|38.83|39.63|39.09|34.38|34.92|34.38|33.27|32.74|33.76|34.78|33.72|33.32|34.25|35.58|36.07|37.67|37.32|37.85|40.83|38.47||39.68|38.52
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|156.5|165|157.5|158|152.5|163|157.5|160.5|165|173.5|159|153.5|150|153|155.5|156|143.5|142|140|141|143|151|153|157.5|157|160|157|160|151|153.5|148.5|150.5|145.5|157.5|158.5|153.5|155|153|156|155.5|150|152.5|153|160|155|144|140.5|135|131|134|128|121.5|120.5|121.5|132|134.5|126|127|128|125.5|131|133.5|125.5|128||123.5|121|108.5|105|106|110|101.5|102|100.5|99.8|100.5|99.5|102.5|107.5|101.5|99.8|95.8|94.5|103|98|98.1|101|99|99.5|99|99.5|93.6|83|87|90.1|90|94.8|96.2|94.9|95.7|85.4|92|87.7|99.3|105.5|114.5|107|108|111.5|102.5|103.5|106.5|113|116.5|105|99.6|94.6|100.5|93.3||82.4|74|73.6|73.2|74.9|69.6|69.3|74|64.3|80.7|83.6|85.9|77.5|80|81.5|73.6|72.2|77.3|80.1|73|77|67|70.5|85.1|104.5|118|125|121|130.5|129||117.94|125.8|127.27|114.01|114.99|117.45|108.11|119.9|132.68|132.19|150.37|147.42|150.86|151.35|156.27|151.35|135.63|136.61|130.71||133.66|133.66|133.66|130.22|126.29|134.15|136.61|132.68|142.51|135.14|123.34|117.94|126.29|126.29|132.68|119.41|137.59|144.96|150.37|141.52|139.07|144.47|134.15|136.12|125.8|118.92|119.9|127.77|118.43|120.89|115.97|118.43|111.55||112.2|110.27|106.4|112.68|98.17|107.85|114.62|120.42|116.07|121.39|125.26|125.26|109.3|108.81|101.56||100.59|102.04|108.33|110.27|117.04|108.33|109.78|91.5|91.21|97.69|88.02|77.77|80.57|78.83|76.02|75.44|78.15|78.44|74.77|78.54|80.09|79.31|73.8|64.22|60.55|59||60.61|59.23|54.63|56.47
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|48.698|47.045|48.504|48.601|48.212|47.395|45.199|44.79|43.206|41.145|39.765|40.436|42.127|40.98|40.29|41.233|43.799|43.235|42.36|42.944|42.652|43.43|44.314|43.673|41.094|40.913|40.97|41.996|40.847|41.63|43.282|42.719|42.061|40.747|42.7|42.747|42.587|43.836|42.775|45.583|42.343|42.024|38.477|38.198|38.987|39.303|35.265|36.806|40.686|40.667|41.531|42.728|44.154|41.229|42.983|43.555|46.553|47.507|45.29|42.237|42.237|40.584|40.475|38.54|39.348|39.203|39.358|36.587|36.305|34.769|33.834|31.826|32.598|33.243|32.653|29.782|27.71|26.947|27.565|28.437|28.455|27.183|26.202|26.429|26.284|25.989|25.511|25.14|25.682|26.504|26.035|25.971|25.746|25.366|25.89|25.177|24.924|24.797|25.059|22.665|21.699|22.394|22.347|21.709|22.837|23.234|22.975|23.268|22.166|22.002|22.183|21.847|22.975|22.45|22.562|23.07|22.131|21.529|20.84|20.779|20.607|21.46|19.643|18.807|19.212|19.78|19.806|19.78|21.52|19.057|19.47|18.997|19.539|19.6|20.366|20.263|19.152|18.945|19.866|19.057|18.153|18.601|18.049|20.581|18.558|20.409|21.778|22.769|23.208|22.131|21.529|21.933|22.734|22.407|21.916|22.372|21.529|20.444|20.788|20.435|20.021|19.806|20.03|18.945|19.023|19.005|18.971|18.368|19.031|19.29|19.393|20.151|19.78|20.538|20.512|20.375|21.485|21.442|20.926|20.418|20.28|19.643|20.03|20.366|20.073|19.376|20.237|20.667|20.134|19.066|17.386|16.594|16.353|16.999|17.137|16.362|17.998|18.118|17.877|18.084|18.17|18.342|18.876|19.212|18.627|17.714|18.601|17.498|19.324|18.954|20.056|20.461|20.883|20.116|20.151|19.815|20.134|20.288|19.832|17.447|18.11|18.136|17.076|16.887|17.076|17.567|19.574|19.049|19.264|19.023|17.24|17.895|16.939|16.878|16.508|16.396|16.784|18.075|17.645|17.645|16.87|17.49|18.325|18.058|16.93|16.99|16.611|16.62|17.731|15.371|15.234|15.501
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|248.68|259.1|243.06|239.85|227.82|234.24|229.42|224.61|210.17|214.18|219|214.99|215.79|214.99|223.01|225.41|230.23|223.81|213.38|211.78|208.57|214.99|216.59|210.97|203.75|205.36|214.18|228.62|233.44|234.24|242.26|243.86|227.82|227.82|221.4|226.22|229.42|229.42|229.42|213.38|200.54|212.58|203.75|203.75|196.53|208.57|203.75|210.97|214.18|219|222.2|216.59|216.59|202.15|194.93|204.56|207.76|220.6|225.41|212.58|219.8|210.97|211.78|214.99||211.78|220.6|219|209.37|214.18|221.4|234.24|234.24|232.63|234.24|235.84|221.4|213.38|227.02|224.61|274.35|274.35|287.18|290.39|281.57|297.61|293.6|286.38|283.97|299.21|312.85|307.24|283.17|277.56|185.45|181.36|189.09|185|193.64|192.73|188.18|184.55|172.27|191.82|198.18|204.55|206.36|193.18|212.73|197.73|202.27|196.36|197.27|208.18|199.09|185.45|188.18|200.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|237.65|224.8|239.15|248.6|255.95|249.8|243.2|212.45|213.35|218.1|168.45|161.5|158.1|162.4|168.55|178.75|188|189.95|195.8|194.5|193.85|206.05|202.4|193|191.35|189.75|193.45|196.1|181.7|186.75|197|194.15|189.75|192.7|187.35|180.75|177.75|179.75|171.6|156.25|157.55|201.95|216.55|222.85|224|228.4|238.3|236.95|229.25|235.8|228.3|253.1|283.2|255.7|264.75|255.85|251.6|255.35|265.5|263.25|281.25|302.6|309|313.6|311.3|317.05|323.1|332.5|339.5|314.05|341.75|357.55|337.1|308.95|286.6|298.05|303.1|308.05|322.7|271.3|265.55|255.1|259|247.3|252.05|223.4|214.65|217.6|202.35|208.75|213.4|227.15|230.15|203.95|212.7|193.6|214.25|160.75|146.7|146.7|151.15|145.45|125.3|135.15|135.15|135.75|135.25|140.05|156.45|170.3|161.25|150.85|139.15|140.55|146.3|143.75|147.9|136.9|125.9|114|110.6|107|101.5|101|101.1|104.95|105.05|104.75|101.05|101|113.2|112|108.8|107.25|109.1|111.15|114.4|116.25|117.9|114.3|107.5|104.9|101.25|105.3|112.6|106.65|110.9|103.55|105.95|108.5|111|106.3|107.75|115.65|114.55|109.7|110.35|120.95|126.9|129.9|134.4|135.6|136.3|132.05|133|134.3|132.8|138.75|137|120.2|122.8|128.8|137.05|136.85|144.45|145.7|148.7|149.85|149.25|152.4|155.85|175.95|172.35|171.5|173.7|176.8|171.9|169.2|170.45|168.8|173.05|168.05|159.8|157.85|160.55|149.7|153.7|168.5|172.4|178.1|181.7|186.1|186.95|186.65|184.2|183.85|186|179.4|182.2|180.1|186.55|189.45|185.2|186.5|180.35|180.45|185.05|187.9|191|173.85|181.95|160.05|136.05|140.1|159.7|171.5|164.4|147.9|148.25|147.8|145.65|153.3|126.75|125.35|119.4|128.75|117.55|123.5|131.6|131.7|142.2|137.9|143.5|123.2|117.95|118.75|111.4|112.55|115.15|120.25|116.45|108.8
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|1002|1000|1000|986|1000|949|965|920|908|919|944|899|890|934|885|913|920|954|963|965|950|920|962|965|992|980|1007|1025|1003|1019|984|983|982|975|948|945|916|910|960|980|971|990|1043|1000|984|1049|922|966|992|984|1081|1160|1139|1115|1065|1047|1043|997|990|977|986|988|979|989|979|972|954|975|966|938|920|948|954|980|955|956|903|943|930|876|925|948|934|945|935|980|964|922|960|918|920|915|916|947|905|872|855|857|845|827|821|825|818|822|825|840|810|822|800|808|798|811|797|790|811|778|779|786|781|757|762|768|758|740|744|737|731|711.66|710.7|754.64|754.64|754.64|770.88|768.97|750.82|754.64|764.2|735.54|765.15|752.73|782.35|770.88|760.37|747|767.06|772.79|773.75|768.97|769.93|750.82|755.6|755.6|749.87|740.31|734.58|735.54|721.21|733.63|747.96|724.08|720.25|731.72|716.43|702.11|691.6|682.04|692.55|691.6|713.57|709.75|696.37|725.99|737.45|749.87|764.2|763.24|762.29|757.51|754.64|739.36|767.06|788.08|774.7|766.11|780.44|787.12|802.41|783.3|771.84|754.64|764.2|735.54|732.67|724.08|729.81|729.81|730.76|730.76|725.99|730.76|720.25|696.37|689.69|697.33|673.45|675.36|692.55|682.04|703.06|702.11|752.73|752.73|754.64|766.11|750.82|755.6|745.09|723.12|723.12|724.08|711.66|696.37|687.78|683.96|696.37|697.33|683.96|683|678.22|677.27|679.18|672.49|675.36|682.04|690.64|683|687.78|702.11|700.19|704.02|692.55|692.55|705.93|693.51|692.55|695.42|697.33|689.69|676.31|707.84|680.13|646.7
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|13100|12500|12580|12300|12377|12650|12950|12999|13000|13300|13579|13809|14200|14400|14100|15560|16299|16100|15050|14639|14500|14200|14515|13700|13550|13561|13650|13400|13400|13290|13170|12975|12900|12795|12685|12709|12410|12400|12275|12475|12500|12050|11900|12200|12350|12194|11900|11975|12342|12300|12785|12750|12340|12600|12476|11510|11352|11151|11085|10975|10750|10850|11000|11100|11300|11399|11200|10900|10700|10475|10699|10500|10650|10625|10800|10555|10550|9812|9740|9775|9800|9775|9500|9500|9313|9275|9500|9800|9700|9750|9600|9526|9580|9412|9400|9250|9085|9001|8510|8699|8700|8650|8374|8400|8400|8300|8351|8200|8300|8500|7500|8665|8694|8000|8001|8000|7739|7745|7301|7275|7276|7255|7450|7500|7105|7155|6850|7100|6500|6715|6900|7060|7190|7100|7000|6850|6900|6900|6801|6999|7000|6850|7000|6650|7000|7100|7100|7150|7000|7000|7150|7000|7000|7100|7200|7200|7200|7200|7100|7000|7200|7200|7200|7076|7075|7061|7300|7200|7400|7750|7850|7500|7510|7510|7400|7583|7301|7200|7200|7200|7100|7012|7100|7050|7050|7200|7090|6900|6910|6850|6850|6850|6800|7000|7250|7300|7300|7250|7250|7100|6855|6695|6600|6595|6451|6416|6600|6500|6500|6500|6654|6795|6800|6601|6800|6800|6797|6799|6600|6700|6800|6500|6800|6600|6560|6580|6300|6300|6200|6270|6270|6275|6325|6400|6400|6400|6400|6400|6250|6000|6198|6300|6400|6100|6100|6300|6550|6650|6500|6350|6300|6100
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|0.718|0.721|0.706|0.664|0.648|0.641|0.64|0.64|0.611|0.6|0.561|0.567|0.542|0.558|0.533|0.563|0.551|0.536|0.534|0.539|0.54|0.498|0.483|0.483|0.518|0.53|0.517|0.519|0.52|0.524|0.523|0.52|0.538|0.528|0.521|0.515|0.448|0.447|0.478|0.469|0.469|0.481|0.478|0.472|0.465|0.456|0.48|0.522|0.536|0.523|0.511|0.538|0.604|0.615|0.623|0.641|0.65|0.656|0.663|0.646|0.634|0.63|0.62|0.571|0.571|0.567|0.548|0.548|0.559|0.563|0.567|0.552|0.534|0.528|0.531|0.535|0.52|0.528|0.55|0.545|0.539|0.531|0.536|0.532|0.513|0.518|0.501|0.513|0.52|0.516|0.527|0.514|0.493|0.485|0.485|0.467|0.467|0.454|0.456|0.472|0.466|0.493|0.472|0.513|0.542|0.54|0.532|0.496|0.496|0.508|0.517|0.528|0.543|0.558|0.537|0.502|0.467|0.436|0.445|0.449|0.447|0.455|0.465|0.454|0.454|0.451|0.449|0.438|0.448|0.449|0.424|0.392|0.371|0.356|0.34|0.393|0.371|0.415|0.466|0.494|0.49|0.454|0.519|0.514|0.546|0.564|0.549|0.545|0.536|0.499|0.502|0.529|0.517|0.531|0.54|0.536|0.557|0.546|0.535|0.544|0.535|0.541|0.545|0.54|0.524|0.575|0.598|0.571|0.587|0.578|0.582|0.608|0.615|0.651|0.666|0.626|0.669|0.651|0.651|0.613|0.604|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|21.9|23.04|21.53|21.53|20.39|20.58|20.39|19.83|19.45|20.02|19.64|19.07|20.39|20.58|20.02|21.53|20.39|20.02|20.02|22.85|24.74|23.98|23.6|23.23|21.15|20.77|20.77|21.15|22.28|23.04|21.9|20.96|21.72|22.21|22.13|23.04|20.85|20.92|21.07|17.6|17.67|17.67|17.15|18.28|17.67|18.2|18.96|19.64|20.54|22.58|24.02|24.7|24.62|25.15|25.61|26.74|27.27|27.8|28.48|27.87|29|29.61|29.31|29.84|28.63|28.02|29.46|29.61|30.21|30.67|31.72|31.12|31.87|30.36|29.68|29.84|28.25|27.57|29|29.46|29.38|29.99|29.91|30.36|29.61|30.51|33.69|33.99|33.99|33.54|34.29|34.59|30.21|30.06|34.29|34.44|34.74|33.84|33.84|35.35|34.29|33.99|35.35|37.61|39.58|42.3|42|42.6|43.2|44.87|45.92|45.92|46.23|46.98|49.55|48.64|50.91|47.28|46.23|45.02|43.05|43.2|41.24|41.24|41.39|42|43.81|43.66|41.24|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|111.07|110.61|110.61|114.16|114.31|112.77|109.68|108.29|105.66|109.06|110.45|110.92|111.38|109.53|112.92|115.4|114.16|116.17|117.56|118.33|120.8|120.65|124.36|123.89|123.28|126.62|112.18|113.7|114.77|115.98|114.77|115.22|113.86|121.61|119.63|121.91|112.94|111.27|71.93|72.92|67.41|67.41|67.9|66.22|65.14|65.14|65.44|67.41|67.41|68.98|69.08|69.67|68.39|68.59|68.88|66.91|67.21|67.7|67.7|67.41|71.34|73.31|70.95|73.6||73.8|73.7|72.82|73.21|73.51|74.79|70.85|67.41|70.55|71.05|64.85|67.7|67.9|70.06|67.8|64.35|73.21|69.27|73.01|67.7|68.09|65.63|58.84|57.27|58.06|57.66|56.38|57.56|57.07|51.76|50.68|49.89|48.41|47.92|48.27|44.77|45.81|46.35|46.05|49.2|52.05|50.97|53.33|54.02|55.1|56.88|59.14|57.07|54.22|58.65|58.06|56.48|57.17|56.29||52.94|50.18|49.69|48.71|49.59|44.82|48.91|51.76|45.81|54.51|55.3|60.12|60.02|51.86|52.35||48.23|48.47|56.4|57.18|51.15|42.3|49.79|54.65|59.02|69.14|75.07|65.54|64.47|66.41|69.82|70.69|68.55|68.26|65.15|70.11|78.28|80.22|78.57|81.1|78.76|81.78|78.76|75.46|77.21|75.07|69.82|71.18|69.82|63.2||66.8|70.11|72.83|76.04|84.5|84.89|88.88|89.07|92.86|90.92|90.04|91.7|90.04|85.08|85.47|84.11|89.07|88.29|95|95|97.04|93.83|94.32|95.39|93.64|98.7|90.04|88.29|85.37|90.24|84.6|87.51|78.28|77.69|76.53|73.12|67.39|73.41|68.07|74.97|77.69|79.35|77.69|77.01|61.55|60.58|56.98|58.73|53.19||51.44|45.36|52.7|57.08|59.8|54.45|55.91|53.87|53.38|52.61|51.63|49.98|52.61|56.4|54.94|52.41|55.43|47.65|47.4|43.61|39.87|40.65|39.38|39.67|37.24|35.54|38.41|35.88|36.61|38.6|38.07
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|6.12|6.3|6.25|6.61|6.66|6.77|6.82|6.69|6.78|6.88|6.88|6.13|6.34|6.11|5.69|5.63|6.02|6.32|6.03|5.63|5.49|5.92|5.89|5.89|5.92|5.76|6.02|5.94|5.91|5.6|5.2|5.1|4.86|4.79|4.7|4.31|3.92|4.28|4.57|4.61|4.37|4.22|3.98|3.97|4.37|4.32|3.99|4.41|4.69|4.47|4.8|5.1|4.76|4.64|4.65|4.45|4.31|3.53|4.04|4.43|4.66|4.67|4.99|5.03|5.39|5.24|4.79|5.19|4.8|4.8|4.71|4.41|4.38|4.09|3.64|3.41|3.59|3.52|3.15|3.38|3.92|3.69|3.57|3.65|3.02|3.32|2.95|2.61|2.22|2.22|2.09|2.02|2.12|2.06|2.32|2.37|2.4|2.41|2.22|1.83|1.53|1.49|1.66|1.73|1.87|2.45|2.53|2.6|2.82|2.73|2.65|2.93|2.83|2.62|2.67|2.76|3.12|3.12|3.02|2.97|2.87|2.58|2.8|3.07|2.94|2.74|3.07|3.18|2.8|3|3.01|3.09|3.27|3.11|3.14|2.84|3.11|3.21|3.62|3.55|3.54|3.49|3.68|3.77|4.26|4.79|4.86|4.07||4.57|4.1|4.42|4.52|4.92|4.52|4.71|4.85|4.68|5.02|4.91|4.92|5.11|5.07|5.41|5.31|5.01|4.89|5.03|5.69|5.08|5.01|4.68|4.47|4.27|4.05|4.21|4.13|4.23|4.14|4.09|3.87|4.07|4.17|4.28|4.19|4.44|4.29|3.92|4|4.19|4.22|4.37|4.41|4.05|4.36|4.41|4.64|4.53|4|4.04|3.92|3.79|3.85|4.12|3.9|3.88|4.06|4.19|4.2|3.72|4.45|4.47|4.82|4.75|4.74|4.91|4.51|4.64|4.33|3.86|3.99|3.98|3.78|4.21|4.45|4.95|5.33|4.78|4.78|4.86|4.81|5.28|4.75|4.95|5.41|5.62|5.63|5.88|5.81|6.14|5.52|5.7|5.62|5.47|5.3|5.72|5.96|5.6|5.79|5.77|5.68|5.5
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.3|1.41|1.42|1.39|1.39|1.24|1.24|1.25|1.27|1.39|1.23|1.09|1.1|0.81|0.81|0.76|0.78|0.74|0.75|0.75|0.75|0.78|0.75|0.77|0.81|0.83|0.82|0.81|0.84|0.8|0.76|0.75|0.72|0.68|0.72|0.72|0.68|0.74|0.74|0.75|0.73|0.74|0.74|0.71|0.74|0.73|0.75|0.73|0.74|0.77|0.78|0.75|0.79|0.79|0.77|0.78|0.77|0.77|0.79|0.82|0.83|0.82|0.83|0.82||0.83|0.82|0.84|0.81|0.8|0.76|0.75|0.75|0.75|0.75|0.77|0.74|0.74|0.76|0.74|0.76|0.79|0.62|0.6|0.59|0.55|0.55|0.55|0.51|0.53|0.53|0.51|0.54|0.53|0.5|0.54|0.57|0.58|0.57|0.59|0.54|0.48|0.47|0.49|0.39|0.4|0.39|0.39|0.36|0.35|0.34|0.34|0.36|0.36|0.38|0.37|0.37|0.38|0.33|0.28|0.29|0.28|0.27|0.28|0.28|0.25|0.25|0.25|0.25|0.25|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|51.6|52.5|51.5|54.8|55.7|55.7|53.4|52.3|52.9|51.3|51.8|53|49.9|50.8|47.25|48|48.65|45.8|46.15|47|46.4|48.75|62.3|61.9|55.3|55.9|57.6|61.5|60.1|59.1|57.3|61.2|61.9|64.5|65|67.9|66.9|65.6|67.2|60.4|64|67|60.6|73.3|76.5|73.5|70.8|77.8|75.6|80.1|79|82.6|81.3|74.7|71.1|69.7|66.7|65|67.4|67.3|64.5|65.1|62.5|59.8||59.5|61.3|57.6|57.3|60|60|57.1|56.8|58|56.8|56.3|53.1|51.6|50.2|52|49.4|48|47.7|45.3|46.5|46|46.4|46.2|43.95|41.8|39.4|40.9|38|39.4|39.35|38.35|40.15|39.95|39.85|39|36.8|38.2|37.55|37.25|38.6|40.35|39.45|37.95|37.35|37.5|38.25|38.1|36.75|35|37.25|36.4|37|37.7|35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|127.73|137.16|128.58|124.73|129.01|146.59|136.3|139.73|142.3|156.44|164.59|144.01|127.73|106.72|108.87|106.72|102.87|99.01|102.44|106.3|102.44|96.01|106.3|105.44|98.58|92.58|91.3|114.87|116.58|107.15|102.01|103.72|115.73|108.87|105.87|108.01|119.58|119.15|129.87|115.73|99.87|91.3|68.58|63.18|53.23|49.63|49.55|49.03|47.15|47.58|42.26|42.26|40.38|36.86|36.77|37.03|37.72|39.69|38.92|36.86|34.89|35.58|33.69|34.29||32.58|32.32|32.4|30.3|30.65|28.72|28.72|28.16|28.2|28.72|28.76|26.53|26.96|27.6|27.52|25.16|27.69|26.75|28.57|28.87|31.07|30.77|28.31|29.56|27.79|24.08|24.08|23.22|23.56|23.69|22.96|24.21|23.78|25.64|24.2|23.74|23.95|23.69|24.33|24.58|25.6|24.33|24.67|25.94|26.06|26.49|28.01|29.79|28.65|30.46|27.33|24.54|25.01|22.85||19.63|19.51|19.72|20.06|19.25|20.65|20.31|21.96|21.66|22.51|22.68|23.44|22.81|22.26|22.59|22.68|24.08|22.76|23.02|22.68|23.69|24.2|24.71|24.54|25.51|28.6|29.45|31.01|37.32|39.43|41.64|43.58|45.27|45.95|45.19|47.14|50.96|45.9|51.4|57.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|5574.73|5603.3198|5569.9702|5593.79|5527.0898|5549.96|5451.7998|5275.5098|5193.5498|4902.9102|4881.9399|4840.96|4836.2002|4922.9199|4893.3799|5059.1899|5026.79|5167.8301|5383.1899|5409.8701|5403.2002|5341.2598|5317.4399|5492.7798|5378.4302|5395.5801|5421.3101|5670.0298|5636.6699|5679.5601|5765.3198|5717.6802|5765.3198|5574.73|5547.1001|5404.1602|5241.2002|5403.2002|5284.0801|5370.7998|5457.52|5430.8398|5508.0298|5488.9702|5412.73|5665.2598|5271.7002|5241.2002|5155.4399|5431.79|5441.3198|5715.77|5531.8501|5193.5498|5122.0801|5185.9302|5071.5801|5071.5801|5118.27|5169.73|5372.71|5570.9199|5498.5|5245.9702|5323.1602|5374.6099|5246.9199|5212.6099|5311.7202|5469.9102|5736.73|5698.6201|5574.73|5639.5298|5636.6699|5506.1201|5430.8398|5431.79|5555.6699|5346.0298|5425.1201|5422.2598|5431.79|5803.4399|5694.7998|5561.3901|5622.3799|5522.3198|5527.0898|5622.3799|5306.96|5584.2598|5631.9102|5441.3198|5317.4399|5098.2598|5017.2598|4764.73|4602.73|4560.7998|4678.96|4717.0801|4621.79|4583.6699|4576.0498|4669.4302|4526.4902|4455.02|4455.9702|4377.8301|4420.7202|4288.2598|4278.73|4326.3701|4212.02|4030.96|4058.6001|4073.8401|4140.5498|3811.78|3907.0801|3743.1699|3679.3201|3785.1001|3668.8401|3620.24|3547.8201|3525.8999|3406.78|3349.6001|3492.55|3422.98|3386.77|3271.46|3192.3701|3097.0701|3080.8701|3049.4299|3170.45|3144.72|3120.8999|2953.1799|3049.4299|2888.3799|2954.1299|3072.3|3137.1001|3191.4199|3148.53|2975.1001|2849.3101|2777.8401|2853.1201|2854.0701|2830.25|2858.8401|2855.98|2866.46|2935.0701|2882.6599|2887.4299|2930.3101|2801.6599|2830.25|2739.72|2838.8301|2844.54|2874.0801|2896.96|2844.54|2801.6599|2844.54|2906.48|2940.79|2824.53|2872.1799|2835.01|2762.5901|2753.0601|2668.25|2665.3899|2715.8999|2649.1899|2791.1799|2668.25|2632.99|2558.6599|2550.0801|2610.1201|2572.95|2525.3101|2472.8899|2410.95|2340.4399|2309.9399|2325.1899|2318.52|2382.3601|2349.01|2220.3601|2190.8201|2096.48|2153.6599|2167.95|2168.8999|2144.1299|2248.95|2170.8101|2191.78|2144.1299|2286.1201|2288.98|2292.79|2287.0701|2278.49|2306.1299|2287.0701|2339.48|2153.6599|2082.1899|2120.3|2106.01|2050.74|2015.48|2015.48|1995.47|1953.54|1991.66|1993.5601|2025.01|1952.59|1824.89|1803.9301|1872.54|1864.92|1858.24|1986.89|1958.3|1882.0699|1810.6|1762.95|1848.71|1863.01|1858.24|1810.6|1810.6|1743.89|1681|1753.42|1809.64|1734.36|1659.08
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|381|421.5|441|471|556.5|600|585|601.5|549|519|534|525|555|561|493.5|550.5|613.5|627|615|604.5|618|637.5|637.5|687|651|625.5|649.5|628.5|630|610.5|537|492|450|448.5|474|445.5|459|457.5|472.5|418.5|384|388.5|390|379.5|330|375|48.75|60.15|64.2||67.79|137.839|74.945|50.692|57.922|37.736|48.583|39.167|49.938|52.725|57.395|60.257|69.522|76.075|76.075|85.114|85.114|89.633|90.386|98.672|107.71|101.684|106.957|103.191|105.451|99.425|130.307|111.476|132.566|134.826|180.019|173.24|159.682|157.423|141.605|149.137|150.644|117.502|106.204|104.697|99.425|97.165|94.906|88.126|93.399|94.906|103.944|105.451|110.723|101.684|75.322|75.322|91.139|94.906|111.476|127.294|125.787|134.073|140.099|124.281|144.618|174.747|182.279|189.058|183.785|180.772|221.446|201.862|192.071|175.5|142.358|113.736|108.463|122.021|121.268|119.762|137.086|146.877|137.086|135.579|157.423|138.592|143.865|152.15|137.086|164.202|207.135|207.888|240.276|235.757|223.706|209.395|278.691|299.781|318.611|356.272|403.725|316.352|352.506|391.673|344.221|357.779|357.779|395.44|339.701|351.753|362.298|370.583|394.686|406.738|434.607|473.021|463.982|522.733|515.201|491.098|497.124|518.967|570.186|555.122|571.692|524.993|518.967|493.358|454.944|455.697|471.514|512.188|530.265|505.409|483.566|533.278|552.862|557.381|592.783|624.418|610.107|583.744|542.317||39.253|40.106|46.975|43.306|43.306|43.989|48.426|47.743|46.506|46.847|41.301|37.887|38.911|42.239|41.39|41.56|43.01|44.84|46.16|44.2|52.69|49.15|56.75|58.79|64.38|68.27|63.87|68.27|65.92|58.45|59.73|57.81|60.16|68.31|70.83|71.29|85.84|77.23|78.72|74.28|72.96|91.31|85.8|94.21|103.51|110.5|107.9|112.72|114.34|107.52|100.52|99.41|95.78|98.13|93.05|99.5|97.7|90.67|88.75|87.38|85.33|81.19
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|83.3|84.12|82.5|81.15|84.8|86.75|82|78.1|77.2|81.4|82.82|86.62|84.68|81.27|82.4|84.8|82.72|77.5|82.82|80.4|80.2|79.9|88.4|88.19|90.5|88.4|85.5|82.31|87.5|81|73.6|73.35|73.99|71.05|70.51|67.23|66|66.51|68.74|68.5|65.25|65|65.45|63.71|63|61.83|64|66.5|65.2|62.7|66.35|66.31|66.6|61.5|61.8|62.01|62|62.3|58.9|62|55.5|55.5|54.9|51.35|53.4|52.5|49.5|49.75|49.9|49.7|45|44.06|44.5|43.88|43.02|43.8|43.99|44.89|42.45|43.66|43.71|44.6|45|45.22|44.75|44.2|45.89|44.8|47|45.7|44.64|45|45.49|44.9|45.36|45|46.85|46.3|45|45.76|45.99|45.99|45.7|45.85|49.1|47.85|48.3|49.8|51|49.66|50.2|50.4|47.88|47.29|46.55|46.5|46.6|44.98|42.85|43.05|43.1|42.91|43.1|43.72|43|42.3|42.8|42.95|41.95|42|41.79|42.4|41.82|41.2|42.1|42|43|38.8|39.45|39.6|37.37|36|34.57|35.73|36.8|40.7|40.85|41.8|42.05|42.81|40|40|40.5|40.55|40.75|40.5|40.53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|20.95|20.15|19.3|18.6|17.95|18.75|16.95|15.95|16.4|16.4|16.2|16.4|16.3|16.85|16.9|17.05|17.35|17.95|17.5|17.15|17.2|17.1|17.3|17.15|16.2|16.4|15.4|14.55|14|13.8|13.45|14.3|14.25|14.35|14.05|13.9|13.75|14.25|14.35|14.55|14.2|13.6|13.1|12.75|13|13.2|13.05|12.3|12.65|13.4|12.35|11.55|11.15|11|11|10.75|10.7|11.15|11.1|10.9|11|11.2|11.05|11.3||11.15|11.15|11.05|11.3|12|12.4|12.5|12.35|12.55|12.5|12.2|11.55|11.3|11.8|11.3|11.2|12.55|12.25|13.45|13.25|13.65|13.1|13.35|12.75|13.35|13.3|13.45|12.65|12.7|12.2|12.8|12.6|11.8|12.05|12.05|11.25|11.25|11|10.65|11.55|12.4|11.6|11.55|12.9|12.9|13.1|14.6|15.2|13.9|13.8|12.1|12.75|12.6|12.6||10.35|9.31|9.52|9.31|9.21|8.8|8.93|9.44|8.75|11.2|11.15|12.05|12.1|12.15|12.5|12.2|12.4|12.35|13.1|13.3|12.45|11.8|11.85|12.7|13.8|14.85|14.8|14.1|14.2|13.3|13.35|13.45|14.5|15.1|14.7|15.6|16.3|16.5|16.6|16.9|16.85|17.8|17.15|18.1|16.95|18.35|19|17.8|18.3|17.2||18.45|18.7|19.05|19.8|20.55|19.25|15.25|16.05|14.05|12.7|11|10.6|10|10.15|9.7|9.39|10.2|10.25|10.6|9.75|8.95|8.65|8.93|9.8|8.77|8.79|8.75|8.85|8.56|8.37|8.1|8.41|8.39|8.2|8.36|8.05|7.96|8.91|8.46|9.46|9.55|9.65|9.69|9.67|9.07|9.27|8.82|8.71|8.38||8.6|8.1|9.18|9.71|10.45|10.5|11.65|10.4|9.02|9|8.66|8.55|8.78|8.8|8.5|8.55|9.2|8.98|8.8|8.7|8.76|9.14|8.31|8.59|8.15|8.1|9.01|8.84|9.24|8.79|8.89
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|24|23.8|22.85|24.6|24.6|25.45|24.8|26.7|25.45|24.1|24.5|21.6|21.4|21.2|21|21.45|21.25|20.4|21|19.45|18.6|19|19.05|18.95|19.05|18.9|18.9|20.2|19.3|19.7|19.15|20|20.5|21|22.2|22.1|22.15|22.3|20.8|20.25|20.3|21.25|20.35|21.95|22.8|22.1|20.75|21|21.65|22.9|22.9|22.85|21.55|21.1|20.9|20.15|19.8|20.4|20.5|20.1|20.3|20.3|20.25|18.65||18.1|17.8|18|18.15|17.95|18.95|18.5|17.25|17.65|17.85|16.45|15.8|15.8|15.8|15.3|15.6|16.1|16|15.75|16.15|15.9|16.5|16.2|16|15.1|14.45|14.55|13.75|13.2|13.95|14.45|15|14.05|14.1|14.1|13.35|13.5|12.5|12.7|12.75|12.8|11.95|11.95|12.25|11.85|11.15|11.6|11.3|12.1|12.55|12.65|12.85|13.15|12.6||10.35|9.95|10.1|10.1|9.68|9.03|9.75|10.5|10|11.2|11.15|12.2|11.7|11.4|11.3|11.25|11.05|10.75|11.25|11|11.45|10.95|10.4|11.05|11.5|12.55|13.1|13.35|14.7|15|14.8|15.8|16.5|16.85|15.55|15.25|15.9|16.15|16.1|16.15|16.2|16.45|16.1|16.45|15.95|16.7|18.05|17.4|18|16.9||18.25|19.1|17.3|16.75|14.9|15.1|15.2|15.15|15|14|14.2|13.9|13.7|13.9|13.45|13.6|13.75|14.2|14.15|14.05|13.8|13.4|13.9|14.4|14.3|14.4|14.4|14.75|14.9|14.8|13.4|13.45|13.8|14|13.8|13.65|12.45|13.85|13.95|15|15.4|15.85|15.5|15.8|15.7|15.7|15.9|14.25|14.05||14.6|13.95|15.1|16.6|16.3|14.95|15.2|15.1|14.6|14.85|13.3|12.9|13.65|13.2|13.05|12.8|13.2|13|12.35|12.25|12.4|12.6|12.2|12.4|11.4|11.9|12.4|12.35|13.1||11.32
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|565|530|535|515|515|514|515|477|475|500|496.48|514.08|500|506.34|511.27|531.69|535.21|535.21|550.7|517.61|517.61|514.08|528.17|532.39|556.32|524.65|549.3|538.73|556.34|535.92|503.52|485.92|492.96|500.7|484.51|496.48|489.44|489.44|492.96|478.87|461.27|478.87|496.48|492.96|475.35|458.45|468.31|470.42|468.31|450.7|471.83|478.87|485.92|478.87|499.3|486.62|497.18|506.34|500|507.04|504.93|519.01|526.06|547.89|542.25|524.65|523.24|528.17|542.25|552.11|535.21|549.3|549.3|552.82|556.34|535.21|492.96|492.96|500|496.48|500|528.17|534.51|538.73|534.51|538.73|528.17|510.56|528.17|517.61|528.17|542.25|542.25|546.48|556.34|549.3|566.2|538.03|542.25|549.3|563.38|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|2.48|2.36|2.39|2.25|2.16|2.02|1.99|2.05|2.09|2.1|2.01|1.89|1.89|1.86|1.88|1.95|1.85|1.5|1.49|1.4|1.42|1.41|1.47|1.46|1.6|1.87|1.91|2.35|2.15|2.19|2.18|2.07|2.15|2.17|2.19|2.14|2.21|2.3|2.45|2.42|2.43|2.79|2.41|2.38|2.36|2.17|2.25|2.29|2.51|2.39|2.57|2.79|2.65|2.6|2.63|2.37|2.35|2.2|2.29|2.22|2.4|2.59|2.14|1.92|1.83|1.74|1.78|1.41|1.45|1.45|1.31|1.16|1.15|1.1|1.11|1.12|1.12|1.15|1.13|1.16|1.173|1.192|1.127|1.117|1.108|1.108|1.089|1.099|1.08|1.089|1.117|1.099|1.099|1.108|1.127|1.155|1.145|1.136|1.127|1.127|1.145|1.164|1.145|1.117|1.155|1.192|1.164|1.155|1.145|1.173|1.183|1.201|1.164|1.183|1.164|1.183|1.08|1.173|1.201|1.183|1.192|1.183|1.201|1.052|1.024|1.006|1.006|1.006|0.987|0.996|1.024|1.024|0.987|0.95|0.913|0.903|0.894|0.903|0.959|0.969|0.959|0.959|0.978|0.978|1.006|1.034|1.043|1.043|1.062|1.052|0.969|0.969|1.006|1.024|1.006|1.062||1.025|1.128|1.128|1.137|1.077|1.068|1.094|1.077|1.102|1.102|1.102|1.077|1.077|1.077|1.025|1.008|0.991|1|0.974|0.94|0.923|0.923|0.94|0.957|0.957|0.923|0.966|0.974|0.966|0.983|0.983|0.983|1.034|0.957|0.966|0.949|0.949|0.974|1.008|0.991|1.008|0.991|1.025|0.991|1.025|1.042|1.042|1.008|1.008|1.025|1.06|1.128|1.094|1.145|1.162|1.128|1.128|1.111|1.145|1.162|1.179|1.145|1.213|1.077|1.06|1.025|1.06|1.077|1.094|1.094|0.991|0.974|0.991|1.06|1.008|0.991|0.991|1.03|0.96|0.97|0.96|0.96|0.96|0.94|0.97|0.97|0.94|1.08|0.89|0.89|0.87|0.87|0.85|0.85|0.84
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|190.9|195.83|184.08|199.99|205.67|218.17|205.3|197.72|199.23|200.75|166.66|167.42|158.71|160.98|149.99|156.43|156.43|159.08|150.75|143.18|138.25|134.84|135.98|129.54|120.07|128.78|112.87|107.19|115.53|110.98|106.81|128.78|132.57|128.78|128.03|129.16|130.3|126.13|124.4|118.83|137.4|134.06|110.29|111.03|111.03|109.92|119.57|110.29|112.15|110.66|111.4|122.54|120.32|128.49|112.89|115.12|114|118.24|121.8|111.63|113.25|112.52|98.78|98.04||92.84|93.21|85.77|78.73|78.73|82.44|77.98|80.95|77.98|81.7|76.5|81.7|87.64|89.12|88.38|85.41|89.12|90.98|89.12|89.12|74.27|73.48|71.3|71.92|69.04|69.4|59.23|58.14|59.59|58.5|60.32|61.41|61.04|59.95|58.14|60.43|58.14|54.5|56.68|66.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|42.7|42.94|42.04|42.09|42.47|43.89|41.23|40.37|39.42|40.51|37.99|37.42|36.56|36.99|35.9|36.42|36.61|37.13|38.28|38.94|36.23|33.75|34.09|32.14|31.85|32.85|32.42|33.42|33.8|32.28|32.52|34.09|33.23|32.37|32.28|32.75|31.47|31.18|31.23|30.52|27.85|27.18|26.42|26.33|26.09|25.95|25.95|26.09|26.61|26.66|26.52|26.76|26.71|26.8|26.61|26.61|26.76|27.33|27.09|26.8|26.95|26.61|26.57|27.09||25.38|25.38|24.85|24.76|25.09|25.09|25.23|24.99|25.04|25.33|24.8|24.66|24.66|25.23|24.61|24.57|24.61|24.33|24.66|24.57|24.42|24.85|24.61|24.09|24.61|23.47|23.14|22.57|21.71|22.8|22.85|23.04|22.47|22.28|22.23|21.76|22.09|21.85|22.19|22.8|23.38|22.66|22.04|22.23|22.04|22.47|22.95|22.33|22.61|21.76|21.61|21|21.33|20.57||18.95|17.81|18.14|18.19|18.19|17.9|18|18.09|17.76|18.85|19.28|19.81|19.33|17.57|17.23|17|17.09|17.23|18.09|17.71|18.19|17.38|16.76|17.62|17.76|20|20.19|20.42|22.9|23.28|23.04|22.95|24.17|24.47|23.73|23.93|24.03|24.22|23.14|23.59|22.46|22.85|22.16|22.16|19.66|21.38|21.48|20.94|22.02|21.77||22.56|22.85|23.1|22.7|22.65|23.19|23.05|23.49|23.29|22.46|23.34|22.46|22.36|23.64|24.03|24.47|25.25|25.69|24.71|24.32|24.42|24.71|23.83|25.16|24.62|24.27|23.24|22.7|23.49|23.39|22.65|23.1|23.54|23.6|23.55|22.85|22.4|24.6|23.5|24.85|24.35|23.15|22.75|22.7|22.7|22.2|21.85|22.2|20.95||21|20.2|20.6|22.4|23.2|23.05|23.3|22.65|21.95|22.7|22.45|19.6|20.4|20|20.25|20|20.85|21.65|20.85|20.35|20.7|20.15|18.55|19.2|17.9|17.3|17.3|17|16.05|15.85|15.9
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|63.71|64.85|65.87|68.36|66.89|71.05|71.57|69.75|70.64|72.59|79.25|75.03|75.46|73.01|71.79|70.83|66.36|65.1|65.77|65.88|65.7|63.62|62.69|61.18|61.92|62.41|61.92|63.63|66.48|59.79|77.46|73.46|71.39|72.59|72.93|70.89|74.64|78.64|75.3|71.62|71.38|70.33|71.95|72.32|68.52|73.01|73.42|73.32|71.79|68.36|67.71|64.77|60.32|56.78|55.31|54.66|55.68|56.9|56.69|54.66|57.27|57.06|57.1|57.1|59.55|59.51|58.94|60.77|53.35|52.29|53.47|51.11|50.78|49.68||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|77.54|76.86|76.37|75.69|76.86|76.86|75.79|74.81|75.88|75.79|77.35|75.3|73.84|73.84|75.59|76.66|75.59|75.4|74.91|72.47|72.37|72.57|71.3|72.18|71.98|70.52|70.13|71.69|69.45|70.23|70.32|71.79|73.35|70.71|70.23|70.42|67.5|68.08|67.69|66.33|68.76|69.25|73.15|76.37|74.84|75.33|79.77|81.6|79.48|79.96|80.06|80.15|79.57|82.69|83.95|79.1|77.35|78.13|76.38|73.96|72.79|77.45|75.9|73.37||76.96|76.67|73.66|76.38|70.36|68.42|65.12|62.21|64.54|63.96|66.09|62.31|60.46|63.47|62.11|63.38|64.54|65.41|64.83|66.97|66.77|65.51|62.7|61.34|63.67|62.11|60.17|56.39|55.32|53.19|53.67|53.64|51.39|54.86|51.76|51.29|51.95|51.86|51.76|52.79|53.36|53.34|53.53|54.19|52.02|54.66|56.36|56.73|56.73|56.54|56.17|56.54|57.02|52.19||48.49|46.6|47.02|47.02|46.98|45.65|44.61|45.46|42.62|45.79|47.26|48.49|47.73|47.55|48.97|47.64|47.55|44.89|48.3|46.46|47.73|44.23|41.15|42.62|44.51|52.38|50.39|51.14||51.7|53.08|53.81|53.44|54.27|52.53|52.44|51.7|51.43|51.61|50.51|50.33|50.7|48.04|50.51|47.13|50.33|52.16|51.15|53.72|54.36||58.2|58.57|57.65|58.29|59.48|60.12|60.3|62.32|58.75|58.66|57.93|57.93|60.4|61.77|62.96|61.95|59.02|60.49|61.68|60.4|58.93|55.27|55.64|62.23|59.94|65.7|64.15|64.7||64.67|61.7|64.06|62.31|62.05|68.24|67.53|67.53|73.57|68.32|73.14|74.71|74.54|75.76|75.24|69.63|69.81|71.03|70.77|68.41||69.63|71.82|69.11|71.73|77.95|67.79|67.97|65.95|66.04|66.57|66.13|64.03|67.62|68.67|65.25|63.5|65.6|63.41|65.34|61.92|63.41|69.02|66.04|67.62|69.02|63.76|68.06|63.06||65.53|63.94
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|9.91|9|9.42|9.42|9.2|10.5|10.9|11.2|11.7|12.51|12.33|15.25|15.04|14.7|15.82|15.68|16.98|18.21|18.62|17.87|18.3|18.85|19.06|19.17|18.4|16.93|17.1|17.41|16.97|18.05|18.59|19.5|19.44|17.71||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|57|59.6|52.6|53|53.5|55.2|52|54.2|53.8|53|53.3|54.1|53.1|53|52|52.8|56|53.8|46.9|46|45.95|45.1|44.75|44.9|44.8|47.95|46.8|48.45|41.6|40|38.9|39.8|39.3|38.75|37.9|39.65|37.7|37.9|38.95|37.6|35.4|35.65|35.75|37|36.1|39.05|39|38.2|39.55|40.4|41.3|41.95|41.9|41.9|42|43.35|42.8|43.6|42.6|42.6|43.75|43.5|43.7|44.1||41.7|41.7|41.4|40|40.95|40.95|38.75|38.3|38.1|38.75|37.95|37|36.6|37.35|37.9|37.3|40.5|40.7|42.55|42.1|43.5|42.35|42.7|42.35|39.05|39.4|38.1|37.05|34.5|34.85|35|35|34.85|36.85|36.45|35.4|37.05|35.95|36.2|37.7|39.6|36.7|37|39.7|38.25|40|45.4|42.3|43.75|43.3|41.9|41.85|41.5|39||35.2|31.7|33.1|32.8|33.6|31.65|31.65|33.6|30.2|36.15|36.8|39|36.3|36.7|40.3|37.4|39.5|37.4|34.3|34.45|34.6|33.6|29.35|32.1|33.2|37.65|35.3|35.05|39.1|41.1|39.55|42.7|46.05|50.9|50.3|48.2|49.6|46.55|52.2|47.45|46.8|47.6|48.3|47.2|45|50.3|52|53.2|57.4|57.4||64.4|67.4|66.6|70.3|64.3|63.9|64.9|66.5|58.8|54.2|51.6|49.75|50.8|52.5|52.5|52.4|54.5|55.8|57|56.1|54.3|50.3|49|52.2||52.94|53.53|53.73|53.73|52.35|47.26|48.63|48.33|48.14|48.14|49.12|47.6|53.53|51.77|57.26|56.67|55.69|57.26|58.92|58.33|57.65|57.35|57.06|55.29||54.22|51.08|55.88|61.18|63.43|61.77|63.73|62.35|60.98|64.31|62.84|60.39|60.2|54.61|53.73|54.31|57.84|61.18|57.26|58.43|60.78|62.55|59.9|62.35|54.9|55.29||54.5|59.3|56.13|53.63
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|50|50.6|50.3|50.7|52|51.8|51.5|50.3|50.2|50.5|50.7|51.3|51.3|50.5|51.8|53.3|52.9|53.9|53.5|53.6|53.3|53.8|53.4|54|52.7|53.2|54|53.1|53.1|54.8|53.4|53.2|52.3|51.6|52.5|52.4|52.8|51.7|51.7|51.2|52.5|54|54.5|52.8|51.9|53|56.5|52.6|52.8|57.9|55|52.7|53.4|52.9|53|52.3|51.5|52|51.6|50.8|51.8|52.4|52.9|52.7||52.8|53|52|52.3|52.9|54|51.7|50|50.7|50|49.2|50|47.4|47.2|47.1|47|49.5|48.8|49.6|50.8|50.4|48.9|47.2|46.3|47.8|48.8|50|48|47.7|47.1|50|50.9|50|49.5|49.75|49.95|49.5|48.85|49|50|50.3|49.5|50.1|51.8|51.6|51.9|52.1|51.6|51.2|51.2|50.4|49.9|49.9|50.5||48.1|47.85|47.15|48.3|47.7|46.15|46.2|48.45|48.15|50.2|50.8|51|51.9|50.7|51.8|53.7|52.2|53.6|57|57.2|56.2|54.7|54.4|53|51.5|53.3|52.9|52.4|52.9|51.6|52.3|52|52|51.8|50.9|51.8|51.6|52|52.2|51.8|51|51.8|52.5|51.6|50.9|49.6|50.6|49.95|54.6|55||56.2|55.7|56.9|56.5|55.7|56.7|55.3|54.1|52.8|51|50.8|52.5|52.9|50.3|49.95|51.3|52.1|51.4|52.7|52.4|52.2|49.45|48.7|48.7|49.5|49.9|45.85|45.8|43.6|44|42.6|43.2|44.65|43.1|43.4|44.35|44.55|50.5|49.2|52.5|52.7|57.3|55.8|55|53.2|54|53.3|53.7|52.7||51.1|48|52.2|54|58.7|57.3|54.1|52|52.1|52.8|50.8|50.5|52.5|51.8|49.55|50.1|51.5|53.4|53.9|51.5|52.2|53.6|54.2|53.3|52.2|54|59.6|53.5|50.3|49.3|49.5
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|3550|3407|3417|3360|3587|3658|3658|3455|3557|3695|3445|3441|3309|3450|3442|3430|3320|3232|3232|3171|2980|2816|2954|3081|3089|2950|2848|2912|2865|2845|2850|2670|2549|2505|2535|2473|2447|2381|2388|2421|2500|2624|2443|2652|2415|2440|2370|2450|2527|2550|2269|2355|2460|2639|2670|2683|2610|2600|2872|2940|2917|2946|2899|2823|2913|2780|3087|3271|3215|3151|3273|3101|3071|3069|3050|2892|2745|2639|2570|2540|2400|2413|2425|2478|2366|2476|2450|2444|2350|2260|2350|2370|2419|2500|2505|2625|2630|2745|2855|2787|2783|2762|2692|2650|2630|2734|2811|2885|2925|2870|2840|2650|2738|2750|2701|2645|2575|2450|2600|2650|2590|2349|2420|2380|2364|2424|2561|2309|2280|2330|2206|2225|2385|2320|2420|2373|2385|2600|2627|2600|2594|2521|2480|2570|2685|3049|3200|3320|3418|3472|3450|3435|3619|3608|3616|3600|3560|3465|3580|3540|3434|3613|3632|3480|3350|3425|3650|3559|3800|3710|3800|3586|3585|3535|3455|3400|3470|3380|3405|3557|3690|3810|3925|3335|3472|3548|3467|3431|3608|3565|3581|3500|3585|3335|3489|3598|3560|3505|3443|3372|3290|3015|3040|3040|3040|2990|2885|2685|2702|2800|3129|3157|3144|3198|3200|3260|3245|3275|3100|2951|3075|3050|3050|3280|3147|3380|3700|3550|3600|3483|3385|3375|3201|3200|2878|2865|2905|2600|2690|2720|2720|2855|2700|2720|2800|3020|2849|2900|2900|2500|2345|2340
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|10.86|11.1|11.57|13|12.95|12.6|12.45|12.55|12.85|12.65|13.2|13.2|13.1|13.1|13.4|13.5|13.55|13.9|13.6|13.65|13.55|13.55|13.7|14|13.35|13.5|13.5|14.5|14.65|14.8|14.8|14.8|14.85|14.35|14.15|14|13.85|13.8|14.4|14.45|15.3|15.6|15.35|15.6|15.3|15.25|15.85|14.8|15.6|15.65|15.7|15.75|16.15|15.8|15.7|15.5|15.7|16.45|16.15|16.55|17.05|18.5|18.55|18.6||18.2|18.35|18.2|18.7|19.2|18.45|18|18|18.35|18.15|17.05|16.45|16.9|17.75|17.32|18.3|19.4|19.62|20.68|21.15|22.64|21.19|20.34|20.38|20.55|19.79|19.06|18.47|20.77|21.36|20.21|21.57|21.28|21.87|21.11|20.6|21.11|21.62|21.87|24.21|26.04|25.45|26.13|27.79|26.13|28.38|29.45|29.19|31.15|32.3|31.36|30.38|29.96|28.89||27.32|25.53|25.02|22.94|23.66|22.47|22.47|23.87|23.45|25.49|27.15|29.36|29.7|28|26.81|26.72|28.13|29.96|34.89|37.11|39.15|34.21|35.66||32.53|34.66|30.79|30.52|29.71|25.45|24.53|24.76|27.27|27.93|26.77|27.12|26.92|27.16|27.58|29.09|29.4|29.21|29.28|27.7|26.77|24.53|27.08|26.15|28.59|26.46||25.57|23.71|22.94|21.86|22.36|22.32|22.82|22.44|23.29|21.74|22.13|22.59|22.17|20.04|20.04|19.69|16.91|17.14|16.67|16.25|15.82|15.36|14.93|15.05|15.32|14.51|13.35|13.04|12.57|12.73|12.5|12.73|12.26|12.19|11.72|11.45|11.1|12.65|12.07|12.15|11.37|11.53|10.87|10.72|10.17|10.64|10.41|9.75|9.05||9.05|8.01|9.25|10.37|10.25|10.37|9.59|9.36|9.59|9.28|9.21|9.17|9.67|9.67|9.67|9.17|9.48|8.24|8.24|8.01|8.12|8.39|7.97|7.74|7.3|7.74|8.09|8.09|7.89|7.97|7.81
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|14|13.5|13.5|13.95|13.9|13.95|13.75|13.5|14.2|14.35|14.5|14.6|14.7|14.6|14.55|14.7|14.65|14.9|15.05|14.85|14.4|15.05|15.1|14.9|14.85|14.65|14.95|15.3|15.5|15.7|15.35|15.1|14.9|15|14.45|14.7|14.6|14.45|14.05|14.1|14.55|14.75|14.7|13.8|13.55|13.7|14.1|13.7|14|14.25|14.15|14.5|14.4|14.5|14.3|14.25|14.5|14.9|14.85|14.85|15.25|15.2|15.25|15.8||13.9|14.2|14.25|13.85|13.9|14.1|14.05|14.1|13.4|12.45|12.35|12.3|12.25|12.2|12.1|11.75|12.35|12.2|12.25|12.5|12.5|11.95|11.9|11.7|12.1|12|12.05|11.95|11.9|11.9|12.4|12.65|12.35|12.15|12.05|12|12.2|12.1|12.35|12.75|13.25|13.15|13.1|13.35|13.25|13.45|13.95|13.85|14.05|14.1|14.35|13.6|13.1|13.1||12|12|12.15|12.1|12.1|12|12.05|12.35|11.75|12.35|12.9|13|12.45|11.75|11.8|11.55|11.8|11.8|12.3|12.5|12.3|11.7|11.55||12.71|14.14|14.19|13.2|13.15|13.25|12.91|12.81|13.15|13.5|13.35|13.3|13.55|13.55|13.1|13|12.81|13.1|12.71|12.46|11.92|12.56|12.46|12.36|12.96|13.1||13.89|13.84|13.89|14.04|14.73|14.83|14.09|13.79|13.84|13.5|13.99|14.58|14.88|14.88|15.17|15.86|14.73|14.19|13.65|13.89|13.4|13.05|12.71|12.76|12.91||12.65|12.41|11.83|11.64|11.4|11.45|11.59|11.25|11.3|11.3|10.87|11.78|11.45|12.36|12.7|12.85|12.85|12.75|12.56|12.36|12.46|11.69|11.59||11.35|10.67|11.93|12.65|13.38|13.52|13.52|13.47|13.04|13.18|13.33|12.94|13.62|11.93|11.59|11.4|12.17|11.11|11.01|10.43|10.48|10.67|10.58|10.58|9.8|9.76|10.53|10.38|10.24|10.14|10
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|3.58|3.7|3.82|4.07|4.12|4.38|4.14|4|3.67|3.99|3.96|4.11|4.14|4.12|4.25|4.25|4.08|4.03|4.22|4.29|4.21|4.28|4.67|4.64|3.88|3.86|3.71|3.89|3.57|3.66|3.66|3.88|3.74|3.94|4.19|4.17|4.21|4.34|4.49|4.42|4.02|4.1|3.74|3.65|3.81|3.92|4.24|4.77|4.64|5.25|5.17|5.27|5.65|6.42|6.18|5.94|5.5|4.91|5.21|5.41|5.19|5.33|5.29|4.95|5.21|4.95|4.68|4.41|4.54|4.33|4.35|4.11|4.15|4.19|4.17|4.13|4.54|4.4|4.4|4.35|4.05|4.17|3.85|3.62|3.68|3.64|3.39|3.14|3.17|3.21|3.13|3.29|3.08|2.92|3.29|3.44|3.54|3.42|3.39|3.65|3.55|3.47|3.27|3.54|3.01|3.27|3.19|3.42|3.52|3.82|3.63|3.76|4.19|4.25|4.34|4.1|4.03|4|3.38|3.46|3.29|3.23|3.09|2.72|2.84|2.85|3.07|3.1|3.17|3.99|4.16|4.26|4.22|3.62|3.55|2.99|2.75|3.15|4.01|4.32|4.44|4.28|4.57|4.26|4.66|5.02|4.85|4.8|5|4.67|4.38|4.14|4.81|5.15|5.01|5.01|5.13|5.02|4.95|5.13|5.03|4.42|4.47|4.32|4.27|5.02|5.1|4.87|4.97|4.57|4.97|4.81|5.01|4.68|4.59|4.61|4.53|4.62|4.4|4.25|4.08|4.24|4.48|4.76|4.54|4.73|5.11|5.34|5.41|5.03|4.99|4.79|4.07|4.19|5.43|5.3|5.71|5.61|5.53|5|5.57|4.76|6.1|6.25|6.53|6.75|6.13|6|6.57|6.37|7.1|7.59|8.67|9.9|9.24|9.49|9.91|8.59|8.06|7.49|7.78|7.75|6.91|7.49|8.34|8|7.7|7.98|7.91|6.94|7.96|7.92|6.32|6.08|5.86|5.53|4.4|4.71|3.96|3.88|3.71|3.48|3.25|2.86|2.78|2.75|2.79|2.81|2.9|2.9|2.36|2.1
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|680|680|671|671|662|644|644|635|635|635|626|635|635|626|617|608|599|590|590|590|553|562|562|562|571|590|590|590|571|581|553|562|571|571|562|562|580|580|571|571|571|571|571|553|553|562|571|580|635|635|635|635|608|580|580|571|562|562|562|553|553|544|544|544|526|517|526|526|526|517|526|526|526|526|517|517|499|508|499|508|508|508|508|490|499|490|490|508|490|499|499|508|499|508|553|544|544|535|544|544|553|571|553|553|553|553|562|571|562|562|553|562|553|553|544|526|517|508|499|508|499|499|499|508|499|508|508|508|499|508||517|508|508|517|517|517|526|517|508|499|499|490|481|526|526|553|535|535|535|526|526|508|508|508|517|526|526|535|517|499|481|454|454|463|463|444|481|490|499|499|508|499|499|481|490|490|490|490|472|490|505|481|508|499|481|490|499|517|481|454|454|440|444|454|454|463|481|463|454|444|435|454|454|472|486|486|514|505|495|505|495|495|524|524|543|524|533|514|505|486|419|405|405|414|390|390|390|381|414|386|376|381|376|381|395|395|414|424|433|424|433|433|433|414|405|390|410|405|414|400|400
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|227|231|227|227|245|231|236|220|213|219|227|227|227|227|217|219|221|225|223|225|219|223|229|232|236|243|248|248|252|243|243|238|252|248|243|229|238|248|248|243|248|248|252|238|243|238|243|243|238|267|236|234|230|234|229|230|227|227|215|221|213|206|206|206|208|210|215|217|213|208|206|206|206|204|200|204|210|206|200|192|194|202|211|217|206|192|175|181|187|185|183|177|177|183|196|198|200|192|200|198|206|210|213|215|217|217|215|219|219|223|217|232|236|227|225|215|213|210|211|213|213|211|221|248|243|238|257|257|248|252|257|257|252|252|248|210|206|211|227|202|190|192|192|190|208|204|211|217|225|217|236|243|238|238|243|262|262|267|267|267|257|243|243|257|248|248|236|276|300|333|329|343|338|338|348|329|338|343|319|310|333|343|343|362|367|352|367|371|376|362|362|343|333|329|319|310|286|281|262|252|234|225|252|262|276|300|319|333|343|348|357|371|381|395|371|390|381|367|371|362|357|314|300|286|329|300|300|290|300|324|300|295|333|324|324|357|357|400|405|429|433|448|448|448|443|448|429|433|471|443|419|400
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|85.7|85.6|86|90|90.9|90.6|82|77.8|82|73.5|65|58.8|55.3|55.7|55.9|57.5|59.8|59.7|59.5|58|53.9|53.2|55.2|55.6|48.5|50.4|49.95|56.8|58.6|58.2|60.7|61.3|62.1|63|60.9|61|61.9|63.2|63.4|70.8|72.3|72.4|69.9|73.7|77.5|79.1|79.9|80.2|82.5|86.2|78.8|81.3|79.4|79|82.2|79|83.5|90|90.8|94.4|102.5|101.5|101.5|101||102|103|102|103.5|107|109.5|112.5|112.5|108|111|105|103.5|103|108|103|107|108|108|113|110.5|117|108.5|114|118|119.5|122|123|129|129.5|131|129|133|145|145.5|140.5|129|134.5|129|130|139|143|148|161|180.5|173|179.5|190.5|204|196.5|214.5|220|198|228||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|8.49|8.51|8.5|8.54|8.56|8.53|8.46|8.46|8.7|8.86|8.9|8.75|8.76|8.94|8.98|9.05|9|9|8.99|8.94|8.88|8.96|9.05|9.09|8.99|8.99|9|9|9|9.18|9.09|9.09|9.09|8.97|8.95|8.62|8.64|8.53|8.57|8.65|8.78|8.73|8.73|8.71|8.83|8.74|8.74|8.74|8.87|8.87|8.92|9.2|9.33|9.24|9.24|9.29|9.15|9.42|8.98|8.73|8.89|8.85|8.77|8.79||8.85|8.79|8.79|8.71|8.89|8.93|8.83|8.41|8.22|8.09|7.92|7.66|7.83|7.82|7.9|7.77|7.79|7.66|7.89|7.9|7.97|7.84|7.84|7.96|8.16|8.26|8.31|8.31|8.55|8.55|8.49|8.51|8.55|8.51|8.51|8.21|8.22|8.32|8.29|8.62|8.68|8.55|8.57|8.72|8.63|8.76|9.06|8.93|8.93|8.98|8.85|8.93|9.06|9.52||8.26|8.33|8.64|8.95|9.04|8.56|8.74|8.9|8.64|9.3|9.79|9.83|10.1||10.32|10.02|9.14|9.43|9.64|9.94|10.36|10.19|10.02|10.7|10.61|10.99|11.16|11.12|11.16|10.95|10.95|10.74|10.95|10.99|10.82|10.82|11.66|11.62|11.5|12.46|12.72|13.1|13.14|13.81|13.31|14.06|13.98|13.35|13.18|13.35||14.15|12.89|10.95|10.61|10.86|10.06|10.15|9.69|8.84|8.59|8.35|8.21|8.31|8.33|8.04|7.98|8.02|7.93|8|8.03||7.69|7.66|7.81|7.85|7.91|7.79|7.79|7.77|7.73|7.63|7.67|7.59|7.53|7.54|7.7|7.74|8.02|8.1|8.19|8.39|8.47|8.35|8.31|8.35|8.19|8.14|8.14|8.19||8.02|7.79|8.27|8.31|8.8|8.92|8.47|8.27|8.23|8.23|8.19|8.27|8.42|8.54|8.46|8.37|8.58|8.71|8.79|8.5|8.58|8.67|8.79|8.87|8.32|8.28|8.58|8.5|8.5|8.07|8.07
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|33.3|34.56|35.05|34.74|34.92|33.94|33.03|32.58|33.02|33.84|36.77|35.28|34.83|34.15|31.7|32.47|31.86|30.97|32.4|31.51|31.81|32.92|33.53|35.76|35.63|35.28|34.51|33.84|34.29|33.44|33.33|32.51|33.3|33.22|32.76|32.31|34.19|33.32|33.55|33.7|32.18|30.7|33.69|35.19|33.46|32.22|31.87|36.8|38.24|38.57|35.79|36.82|34.83|34.56|34.78|35.56|36.8|35.83|36.71|37.26|39.05|40.35|37.06|36.26|34.6|33.48|35.77|35.9|35.9|34.51|36.44|36.98|37.97|37.52|37.25|33.88|31.33|31.37|29.27|29.98|28.19|26.84|28.28|29.62|28.18|27.65|26.8|25.16|23.77|23.6|24.13|24.26|24.39|22.62|23.7|23.95|26.08|25.04|24.21|24.66|20.64|20.91|22.42|21.88|23.34|25.58|25.76|26.9|25.94|25.39|24.44|24.24|23.41|22.48|24.09|24.77|24.41|24.02|23.52|23.04|21.82|19.57|20.02|20.91|20.64|21.63|22.08|22.33|22.45|25.44|25.07|25.31|26.14|24.15|24.24|20.91|22.66|22.52|24.55|24.16|25.58|27.22|29.06|29.39|31.15|34.32|35.68|36.38|40.84|40.64|40.8|42.62|42.28|41.74|41.65|41.29|41.72|40.55|42.64|44.36|43.08|43.31|40.39|39.15|38.6|36.8|37.86|36.21|36.04|36.76|37.07|37.52|35.31|34.35|31.91|32.63|33.62|33.97|31.31|28.49|28.09|28.45|29.08|29.67|27.18|27.38|27.11|27.74|27.38|28.33|27.92|28.41|27.38|26.72|27.82|27.92|29.91|29.02|29.04|27.74|26.48|25.9|27.38|27.38|27.92|28.18|28.5|25.94|27.47|26.24|29.62|28.05|29.62|28.99|27.19|27.06|26.7|25.75|25.55|24.5|24.25|23.43|23.3|25.18|26.39|28.58|29.17|28.54|28.54|28.15|28.09|29.17|28.01|25.75|25.13|25.12|23.88|25.99|23.2|21.97|21.27|24.51|24.48|24.5|24.37|25.5|24.78|23|23.2|23.18|23.17|21.61
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|43.55|44.68|44.7|44.5|45.58|46.35|46.5|47.37|46.9|47.72|49.46|46.94|46.38|46.6|46.04|45.97|44.75|45.5|47.95|46|45.3|47.6|49.67|51.11|50.15|50.8|51.95|50.31|50.61|49|49|47.54|48.85|47.2|47.1|45|45.77|44.65|46.35|45.2|46.36|45.01|45.5|45.55|42.67|42.58|44|43.6|43.68|42.49|41.31|41.25|43.4|41.74|42.2|43|43|42.11|42|41.1|45|43.94|43.4|42.9|43.5|43.5|45.18|45.01|45.98|46|45.58|45.35|44.89|43.7|43.2|43.43|42.79|42.69|40.05|40|40|39.75|39.2|44.96|44.68|45.1|45.5|44.2|44.36|46.75|45.3|45.39|45.2|46.12|46.28|48.6|49|48.8|49.35|49.9|49.49|48.35|45.15|44.1|47.2|46.5|46.73|47.3|50.8|49.23|49.85|47.8|52.4|49.42|52|53.8|54.45|49.81|48.45|47.7|46.21|48.5|47.45|48.5|48.5|48.6|47.93|49.75|46.24|45.2|47|48.26|49.15|48.4|46.1|42.5|40.47|36.33|40.69|37.69|42.49|38.21|36.39|39.47|43.85|47.75|47.91|49.15|49.77|49.69|50.95|52.3|52.6|52.75|50.85|48.08|49.5|52.95|53.1|53.15|53.15|52.5|53.7|52.9|52.25|52|51.7|50.5|49.02|50.9|52|51.15|54.1|55.1|56.45|53|54.7|54.1|54.9|53.9|51.75|53|52.95|52.15|52.75|51.2||52.32|52.07|54.82|55.42|55.62|55.22|56.37|55.67|54.92|56.92|54.82|57.22|56.92|56.92|54.72|55.72|56.52|57.37|55.82|57.82|55.22|53.92|52.22|56.82|56.92|59.56|59.21|57.52|56.52|56.52|57.22|56.67|55.37|54.92|56.47|56.67|60.41|59.51|59.16|60.06|62.86|62.91|60.61|61.91|62.71|57.12|57.91|55.62|57.91|58.41|59.11|62.01|62.11|60.91|63.91|62.31|62.56|60.11|60.11|61.46|58.01|59.81|59.81|57.32|53.42
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|3.5|3.62|3.6|3.58|3.58|3.44|3.44|3.26|3.32|3.3|3.4|3.26|3.34|3.24|3.12|3.3|3.24|3.14|3.06|3.26|3.44|3.52|3.54|3.54|3.38|3.58|3.6|3.52|3.66|3.8|3.54|3.3|3.24|3.4|3.26|3.14|2.98|3.04|3.26|3.12|3.18|3.28|3.42|3.36|3.3|3.3|3.02|3.4|3.54|3.7|3.88|3.96|4|4.02|3.88|3.88|3.88|3.8|3.94|3.76|4.1|4.14|4.18|4.32|4.38|4.32|4.5|4.32|4.28|4.32|4.2|4.12|4.22|4.24|4.18|4.16|4.04|3.98|4.22|4.24|4.18|4.28|4.16|4.24|4.26|4.42|4.38|3.86|3.76|3.9|3.86|3.8|3.58|3.54|3.78|3.66|3.7|3.58|3.62|3.86|3.6|3.58|3.66|3.88|4.22|4.38|4.36|4.44|4.34|4.52|4.68|4.8|4.78|4.68|4.74|4.72|4.68|4.76|4.72|4.48|4.44|4.28|4.18|4.08|4.4|4.44|4.56|4.24|3.74|3.9|3.72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|268.33|268.33|272.96|277.59|291.46|259.08|249.83|245.2|249.83|249.83|259.08|249.83|245.2|263.71|272.96|286.84|291.46|296.09|305.35|300.72|305.35|314.6|333.1|333.1|333.1|337.73|333.1|337.73|337.73|340|314.6|309.97|314.6|305.35|323.85|375||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|8554|8579|8350|7780|7956|7780|7806|7069|7010|7199|6870|6875|6600|7010|7300|7646|7600|7547|7626|7648|7573|7615|7953|8101|8325|8500|8452|9399|9550|9850|9479|9202|9070|9149|8857|8500|8202|8279|8401|8050|8542|8160|8610|8755|8480|8695|8009|8253|8000|8700|8969|9228|9000|8781|8880|9026|9150|8842|9017|9000|9040|9599|9550|9600|10290|10750|10343|10591|10285|11170|11447|10867|10715|10324|10312|9520|9801|9800|10000|9400|9716|10075|9490|9650|9400|9492|9025|9254|9525|9584|9757|10400|10500|10390|9808|9353|9348|8952|9000|9005|8738|8360|8048|8160|8329|8275|8300|8159|8071|8248|8076|7925|8000|8048|8110|8021|7951|7770|8019|7624|7830|7720|7768|7385|7477|7474|7920|7894|7535|7611|8065|7950|8175|7553|7219|6901|7050|6950|7720|7658|7847|7323|7389|7100|7154|7238|7339|7410|7299|7313|6833|6900|6934|7000|7284|7216|7249|7340|7597|7376|7330|7515|7200|6850|6625|6695|6702|6300|6550|6144|6525|6542|6650|7111|7175|7165|7025|6992|7490|7400|7450|7428|7370|7326|6901|6880|6812|6724|6963|6475|6170|6197|6060|5592|5421|5600|5710|5831|5720|5635|5550|5330|5575|5641|5450|5350|5450|5170|5365|4938|5320|5290|5300|5399|5397|5447|5468|5378|5190|4944|4684|4400|4350|4240|4140|4249|4330|4360|4300|4300|4228|4100|4164|4200|4275|4152|4500|4535|4515|4499|4115|4201|4205|4050|3851|3989|3900|3790|3869|3999|3776|3985
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|24.08|23.79|23.68|23.84|24.5|24.25|22.16|22.1|19.99|21.32|24.75|24.9|26.95|27.86|26.99|27.12|31.09|32.08|32.15|32.07|31.67|29.14|27.85|27.43|27.78|27.7|27.17|27.5|25.8|26.49|26.75|27.15|25.5|25.47|23.75|22.9|22.14|22.68|22.8|22.46|22.19|20.95|20.24|21.1|19.8|19.75|18.21|18.35|19.35|19.09|19.9|19.38|20.46|19.3|18.57|18.45|18.63|18.3|18.36|19.41|21.2|19.67|19.25|19.4|20.76|20.76|22|21.4|21.15|20|21.05|20.5|19.57|19.26|19.8|18.92|18.46|16.57|16.77|17.93|18.58|20.7|19.9|21.09|20.36|22.62|23.12|22.6|19.71|20.05|19.92|20.83|20.5|20.86|20.2|19.75|18.6|18.66|17.6|18.42|18|16.27|16.31|15.84|17.36|17.35|19.43|19.58|19.79|19.51|19.69|20.96|22.45|21.3|21.48|21.19|20.4|19.29|19.71|20.07|18.3|18.19|17.42|16.81|16.85|16.23|17.61|19.5|17.5|16.29|17.15|17|17.7|17.04|17.4|14.5|14|14.99|18.46|18.15|18.74|17.55|17.94|18.71|22.29|24.75|24.8|24.65|25.33|25.6|24.56|24.75|26.1|26.26|26.44|26.14|26.3|26.5|28.19|28.5|28.45|30.06|30.19|28.85|26.85|26.7|27.6|25.22|24.89|25.01|26.19|23.85|25.96|24.79|25.3|24.93|24.8|25.15|24.3|26.5|25.61|25.95|26.2|26.5|25.8|25.52|26.08|27|26.26|23.8|23.7|25.36|26.92|25.41|26.25|26.75|27.2|24.5|24.7|23.6|23.77|24.6|23.07|24.01|23.87|24.09|26.1|22.6|25.5|21.31|26.98|28.3|29|28.35|28.59|26.7|24.5|26.19|25.9|25.5|25.44|24.21|22.4|25|25.16|25.2|23.94|21|22.4|21.3|22.86|20.85|18.5|18.75|18.52|17.4|16.28|18.2|18.44|||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|20.33|20.5|21.43|21.25|21.2|22.12|18.48|18.16|18|15.73|15.67|15.7|15.64|14.19|14.4|14.72|15.24|14.99|14.22|14.18|14.34|14.25|14.94|15.26|14.3|14.3|14.96|14.69|14.22|14.45|14.49|15.88|15.69|16.33|15.02|14|13.62|13.96|14.18|13.98|15.52|16.32|17.13|16.8|16.23|15.59|15.94|16.3|17.05|17.54|17|17.44|18.95|18.94|17.1|16.5|16.5|16.48|16.77|16.8|18.23|18.32|19.57|20.25|20.52|22|22.55|21.36|18.62|16.81|16.96|17.45|17.36|17.91|18.69|18.52|18.16|17.93|17.22|16.18|16.48|15.94|16.32|16.44|16.9|15.7|15.2|15.24|15.2|16.16|16.68|15.5|15.27|15.4|17|17.3|15.52|15|15.39|15.4|14.64|15.07|15.71|16.7|16.7|17.18|17.45|18.48|19.86|19.66|18.09|19.34|19.79|18.28|17.55|17.73|16.46|15.01|15.29|15.96|13.85|13.5|13.9|14.04|13.32|14.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|14.74|15.18|15.08|16.11|15.91|16.45|16.16|16.55|17.24|17.24|16.06|16.01|16.65|16.55|15.91|17.04|17.73|18.51|16.8|15.82|15.38|15.38|15.28|14.79|14|14.64|15.77|15.72|15.38|15.77|15.38|15.87|14.84|13.86|12.98|13.66|11.56|11.26|12.14|12.88|13.17|13.56|13.32|13.76|14.45|13.81|13.22|14.3|15.18|15.91|15.91|16.21|16.75|16.55|15.87|16.11|15.91|16.5|16.21|16.84|17.43|16.84|16.75|15.91||15.62|15.47|14.84|15.57|16.55|16.16|14.4|13.86|13.86|13.66|13.27|12.54|12.63|13.12|11.65|12.24|14.4|14.54|15.62|16.45|16.94|17.92|17.53|15.47|16.01|15.28|14.69|16.26|16.4|17.22|17.51|20.11|19.77|20.06|19.29|18.71|20.06|20.2|20.2|21.12|21.36|19.53|21.07|23.91|22.08|22.51|24.92|26.22|25.78|26.07|25.49|23.95|24.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|33.33|33.7|33.24|34.71|33.42|32.73|31.95|32.14|32.46|32.27|31.77|31.4|31.54|32|31.58|31.63|31.68|31.26|31.36|31.77|30.3|30.53|30.35|30.48|30.16|32.92|32.41|32.41|32.41|33.74|34.11|34.34|34.57|34.98|34.8|33.93|32.96|33.24|33.6|34.76|34.32|34.32|34.15|34.45|33.58|33.93|33.4|32.44|33.1|34.37|34.28|34.72|34.67|34.89|34.85|35.28|35.68|35.72|35.5|35.37|35.55|35.5|36.64|36.68||36.25|36.03|36.38|36.03|36.2|36.33|36.51|34.41|34.5|34.54|34.45|34.06|33.53|33.36|33.58|33.67|34.02|34.02|34.89|34.89|35.15|35.41|34.89|35.2|34.98|35.24|35.33|35|34.32|34.56|34.64|34.8|33.24|33.04|32.72|32.96|33|33.64|33.2|33.56|36.08|35.28|35.66|36.71|36.92|37.38|37.8|36.54|36.12|36.96|34.69|33.6|33.18|33.06||31.71|31.5|32.59|32.3|31.38|30.62|30.2|30.96|29.11|30.58|30.75|32.17|31.21|31.29|32.17|32.17|31.71|31.67|32.43|32.13|33.42|33.84|34.17|31.99|31.6|32.77|33.38|33.3|33.07|33.61|32.46|33.23|33.69|33.99|33.61|34.03|34.14|34.41|32.96|33.38|32.65|32.65|31.81|32.12|32.15|32.38|32.77|33.53|33.84|31.04||31.08|30.01|29.86|29.47|31.77|29.86|29.24|29.86|30.62|32.15|31.01|30.62|30.7|31.54|31.39|31.24|32.54|32.77|32.92|32.92|33.46|33.3|33.84|34.3|34.07|33.84|33.84||31.67|31.81|31.32|31.32|31.32|31.39|32.01|31.95|32.71|32.22|31.46|31.32|30.97|32.36|30.41|30.48|30.41|30.27|28.88|30.27|||29.98|29.88|29.88|28.84|28.49|28.63|28.07|28.84|28.49|28.7|28.84|29.88|29.81|30.78|30.92|32.66|31.96|31.41|30.02|31.62|31.27|31.96|32.45|29.88|||||||
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|104.25|105|114.15|116.65|135.95|146.05|147.55|149.25|141.15|145.35|152.4|160.85|153.15|164.05|153.55|163.1|140.15|134.75|142.15|144.25|139.1|144.95|136.9|136.3|135|135.6|135.65|142.1|147.15|149.05|147.5|145.1|128.3|115.75|117.9|116.85|120.7|104.95|94.85|94|92.35|94.6|94.8|98.15|96.8|98.45|99.95|110.65|118.8|123.9|128.2|125.75|126.9|125.95|125.5|127.9|123.15|127.4|129.9|127.3|136.1|136.95|136.25|138.05|139|145|146.6|139.8|140.45|142.45|144.4|152.8|145.5|143.95|152|145.95|134.35|137.15|127.05|117.45|116.85|117.05|119.05|118.15|118.5|117.65|118.5|116.9|107.6|107.45|106.05|106.05|106.65|110.1|114.65|116|116.8|118.1|117.85|121.9|123.1|125.25|121.85|124.6|125|125.95|125.65|125.9|124|127.2|132.3|121.8|122.45|121.05|117|117.45|118.6|113.45|110.95|109.85|109.65|109.95|109.35|111.55|111.25|117.45|118.9|119.75|119.3|119.95|122.85|123.8|124.2|119.9|121.5|121.7|124.45|123.25|122.85|125.4|129.25|128.3|127.35|129.9|130.95|132.6|131.85|128.8|129.15|128.3|127.9|129.3|129.95|130.75|132.7|137.05|140.15|139.1|144|141.7|140.95|143.2|129.9|132.1|132.05|133|133.65|126|140.4|139.35|140.45|133.55|140.8|151.5|154.75|157.4|160.1|162.2|151.75|159|154.55|164.85|175.25|179.6|178.8|170.9|170.85|180.2|176.75|178.3|171.75|167.3|168.9|151.15|136.15|128.25|128.25|126.95|132.9|119.8|117.4|119.65|116.95|119.3|121.75|120.6|122.95|123.15|126.25|125|129.75|130.15|129.25|132|129.7|128.35|130|120.85|117.45|112.65|112.8|114.45|110.3|115.55|114.85|117.5|114.7|115.1|116.85|109.8|114.7|116.55|116|121.45|124.4|120|113.05|119.55|111.75|112.25|116.45|113.75|115.3|115.55|115.6|103.05|88.35|87.95|82.95|86.05|86.75|83.2
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|8.3|9|8.6|8.59|8.61|8.98|9.04|8.97|8.45|9.26|9.09|8.95|9.44|9.35|8.12|8.06|7.59|7.3|7.15|7.25|7.12|7.3|7.35|7.54|7.5|7.27|7.21|7.66|7.99|7.7|7.38|7.17|7.32|6.89|6.92|6.29|6.65|7.45|6.79|6.56|6.5|5.95|5.68|5.23|5.21|5.21|5.1|5.54|5.47|5.15|5.07|5.33|4.98|4.86|4.76|4.56|4.72|4.57|4.8|4.75|5|5.08|4.85|4.98|4.86|4.63|4.68|5.17|5.13|4.7|4.54|4.42|4.41|4.4|4.34|4.29|4.2|4|4.06|4.16|4.3|4.47|4.21|4.22|3.88|4.04|4.07|3.78|3.51|3.68|3.65|3.81|3.7|3.4|3.51|3.35|3.5|3.69|3.46|3.61|3.16|3.35|3.71|3.62|4.04|4.04|4.15|4.13|4.2|4.2|4.4|4.33|4.46|4.4|4.34|4.32|4.15|3.96|4.01|4.2|3.89|3.66|3.54|3.8|3.43|3.42|3.69|3.62|3.6|3.74|4.1|4.33|4.46|4.46|4.48|4.39|4.6|4.31|4.2|4.48|4.49|4.8|4.1|4.2|4.7|5.33|5.4|5.3|5.48|5.37|5.05|5.48|5.35|5.46|5.48|5.44|5.32|5.4|5.44|5.69|5.7|5.86|5.82|5.78|5.37|5.54|5.7|5.5|5.34|5.62|5.3|4.91|4.93|4.89|4.93|4.9|4.95|4.99|5.05|5.08|4.93|5.11|5.19|5.32|5.06|5.03|5|4.95|4.88|5.07|4.69|4.59|4.47|4.4|4.49|4.46|4.57|4.67|4.7|4.67|4.59|4.32|4.42|4.6|4.42|4.44|4.75|4.5|4.67|4.32|4.86|4.74|4.77|4.38|4.4|4.26|4.24|4.15|4.04|3.87|3.96|3.81|4|4.27|4.27||4.2|4.22|4.2|4.22|4.19|4.22|3.81|3.64|3.73|3.55|4.22|4.57|4.07|4.21|3.87|4.26|4.07|4.22|4.19|4.34|4.44|3.84|3.69|3.6|2.74|2.38
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|10930|11495|11520|11500|11600|11350|11099|10636|10644|10700|10756|10723|10650|10439|10433|10517|10400|9688|9933|9701|9600|8790|9435|9478|9440|9650|9655|9000|9068|9395|9541|9551|9448|9358|9411|9105|8776|8745|8542|8400|8523|8216|8755|8763|8060|8150|8006|8290|8536|8672|8860|9500|9880|9550|9456|9390|9482|9300|9584|9010|9106|8980|8951|8800|8745|8380|8560|8877|8704|8279|8970|8800|8470|8053|7596|7279|7646|7310|7175|7150|7003|7210|7000|6900|7190|7700|7834|7500|7100|7390|7750|7820|7902|8120|7707|7960|8364|8100|8150|8003|8186|8400|8260|8132|8334|9750|9564|9550|9550|9771|9998|9238|9251|9150|8752|8850|9050|9049|8891|8508|8081|8230|8050|7513|7495|7210|7410|7390|6967|7120|6950|6871|6785|6415|6525|6010|6037|6038|6300|6100|6159|5830|5946|6125|6059|6450|6800|6630|6920|6985|6450|6490|6630|7147|7039|6925|6790|6994|7450|7363|7770|7600|7600|7023|6726|6862|7220|7070|7275|6950|7269|7010|6785|6590|6430|6700|6700|6551|6320|6218|6050|6000|5009|5268|5250|5195|4820|4833|4706|4540|4402|4310|4314|4230|4243|4320|4390|4500|4526|4340|4333|4136|4285|4375|4300|4368|4570|4450|4381|4450|4950|5221|5130|4924|4950|4865|4816|4600|4398|4040|4230|4125|4175|4520|4610|4597|4649|4510|4500|4250|4350|4540|4690|4904|4970|4960|4900|4850|4885|4700|4675|4750|4850|4900|4600|4810|4799|4980|4840|4550|4286|3930
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|89|86.5|83.4|89.4|88.3|88|85.7|86|85|85|79|78.5|76|79.2|75.3|75|79.1|80.9|74.4|73.7|72.6|74.5|76.9|75.5|67.3|69.8|67.6|69.5|77.6|78|78.5|86.8|87.6|86.7|89|91.2|89.6|87.3|88|92|94.8|96.7|94.8|99.5|100.5|97.1|99.4|95.1|93.8|98.9|99|95.5|95.2|93.3|89.1|89.6|91|92.4|91.9|91.4|92.9|95.1|94.2|95.2||93.8|95.9|93|96.4|96.8|101.5|100.5|98.4|98|99.1|99|92.9|92.1|94.9|93|98.1|102|103|115|116.5|119.5|115.5|117|109|110|108.5|103.5|101|94.2|94.6|96|104.5|104|108|107|104.5|106.5|105.5|100.5|102|105.5|92.2|91|102|102|111|119|119.5|118.5|121.5|116|120.5|115.5|117.5||111.5|97.5|97|99.5|97.2|92.2|92|99|92.2|118|120.5|114.5|117.5|124|126.5|126.5|124|122|124|109.5|104.5|94|90.6|95|102.5|115|108.5|101|118|115|115.5|111.5|120|118.5|116.5|105|110.5|97.5|90.5|90.4|90|93.7|93.4|95.7|91.3|105.5|107|108.5|113|117||124.5|119|120.5|117|122|127|127|135.5|142|137|137.5|127.5|131.5|126|126.5|113.5|108|110|107|109|107.5|108|111|124|124|122.5|123|126|126.5|129.5|114|124.5|120|120.5|122|121.5|114|137|136.5|145|147.5|152|154.5|158.5|146.5|144|142|142.5|141.5||142|134|146.5|155.5|160.5|159|169.5|168|158|160.5|162|157.5|166|159|148|143|148|152|150.5|153.5|153|158|150|151|138|150.5|161.5|169.5|180|171.5|
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|245.4|228.38|215.95|200.53|189.2|181.55|175.75|169.47|160.68|154.65|154.07|157.68|159.15|161.93|153.85|158.85|147.75|148.55|147.47|154.2|146.35|143.12|133.38|125.05|123.58|123.78|116.42|121.15|118.15|115.28|116.08|121.92|124.2|116.72|109.85|112.72|112.6|109.38|111|117.5|117.25|126.1|125.83|124.17|115.95|118.72|118.62|124.9|124.38|122.15|114.17|114.1|116.47|109.15|98.45|90.22|91.12|93.83|94.45|90.1|93.05|98.6|99.4|101.92|101.67|104.05|107|107.42|112.25|116.6|117.42|118.83|115.6|126.03|128.43|128.82|122.45|118.03|110.67|109.33|107.33|108.65|102.75|101.8|98.22|99.5|88.38|84.8|84.5|88.7|89.55|89.22|88.65|86.85|88.58|88.08|88.28|81.75|80.58|81.15|78.05|78.83|82.4|82|84.88|86.53|92.67|90.9|86.5|84.67|85.05|81.45|78.5|74.95|74.05|70.45|69.97|66.42|64.4|56.33|55.77|52.15|49.2|50.12|49.52|50.48|51.35|51.02|46.7|48.8|56.27|59.25|59.27|57.17|58.88|56.35|57.8|59.58|55.38|53.75|52.2|51.7|51|53.25|55.55|56.27|108.65|102.05|98.35|99.05|91.45|90.25|88.65|90.05|88.8|85.05|90.45|85.6|88.2|80.1|80.9|77|74.35|74.75|68.35|67.45|70.05|68.9|69.35|67.45|67.5|69.85|73.65|71.5|68.7|73.95|72.9|72.35|73.5|75.5|73.95|78.15|76.85|77.2|74.8|75.9|77.05|77.1|74.35|75|71.8|69.85|69.35|67.75|68.05|67.4|68.8|68.7|67.75|69.05|64.65|61.85|63.65|63.3|61.3|61.35|64.1|61.75|62.85|67.35|66.15|65.45|62.75|62.75|60.05|58.2|57.05|58.05|57.35|54.95|54.7|54.9|50.35|50.6|53.05|56.05|53.4|52.2|49.9|48.1|46.85|46.5|42.45|43.35|42|41.9|40.3|41.25|42.6|40.55|41.15|40.85|42.1|39.95|40.75|41.55|37.9|37.65|37.4|38|38.6|36.45
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|10.59|10.17|10.23|10.2|9.74|9.71|9.51|9.25|9.18|9.15|9.2|8.42|8.41|8.38|7.62|7.75|8.13|8.51|8.74|8.77|8.69|8.44|8.87|9.4|9.55|9.57|9.49|9.58|9.71|9.44|9.53|9|8.97|8.67|8.61|9.16|8.71|8.35|8.25|7.9|8.03|7.95|8.12|7.85|7.5|8.18|8.23|8.04|8.58|9.12|9.03|9.2|9.15|9.21|8.99|8.45|8.52|8.82|9.04|8.86|9.09|9.04|8.76|8.72|8.49|8.83|9.3|9.44|9.26|9.06|8.48|8.9|8.69|7.98|7.71|7.65|7.91|7.7|8.04|8.01|8.01|7.61|7.79|7.63|7.6|7.47|7.55|7.37|7.53|7.31|7.18|7.03|6.74|6.89|6.81|6.83|6.44|6.46|6.9|6.73|6.18|6.36|5.83|5.86|6.66|6.89|7.24|7.36|7.36|7.57|7.33|7.02|7.19|7.27|6.59|6.57|6.58|6.48|6.53|6.28|5.87|5.36|5.32|5.25|5.45|5.48|5.78|5.73|5.95|6.17|6.46|6.44|6.42|6.57|6.64|6.4|19.01|20.77|22.47|21.53|20.86|20.86|21.67|21.14|21.57|21.12|21.27|20.9|22.49|22.58|21.06|21.55|22.21|22.32|22.39|22.76|22.01|22.29|22.68|22.96|23.03|22.77|24.07|22.76|21.37|21.74|22.39|21.04|21.08|21.16|21.45|22.3|23.9|24.5|23.79|24.83|23.29|22.49|22.1|22|20.58|20|20.28|20.93|20|18.4|17.97|16.84|16.65|17.03|16.92|16.56|15.72|15.71|16.22|15.44|15.63|14.95|14.41|12.92|13.09|12.85|13.81|13.2|13.22|13.34|13.8|13.15|13.74|13.62|14.7|14.95|15.18|15.69|15.08|15.53|15.94|15.9|15.5|15.87|16.81|16.71|15.69|16.91|17.28|17.33|18.08|15.97|16.17|16.3|14.84|16.03|15.99|17.4|18.18|17.07|16.09|16.98|17.14|17.33|16.65|15.36|15.35|15.54|15.17|16.33|15.67|14.67|14.7|14.74|14.06|13.68
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|6612.6499|6406.9199|6428.5298|6294.1899|6266|6267.8799|6160.79|6126.2598|6028.8701|6154.0898|5936.1201|6027.02|6061.3398|5796.9902|5796.9902|6121.6299|5870.27|5241.4102|5471.4302|5805.4399|5663.27|5781.75|5923.9199|5923.9199|5993.0298|6203.3301|6260.6001|5974.27|6168.7798|6022.6499|5884.4302|5973.29|5957.4902|6121.3799|5762|5677.0898|5627.7202|5627.7202|5588.23|5039.2798|5035.3301|4906.98|4729.2598|4760.8599|4709.52|4344.21|4796.3999|4816.1499|5134.0601|5035.3301|4902.04|5112.3398|5272.29|5282.1602|5231.8101|5123.2002|5028.4199|5420.3901|5331.5298|5432.23|5528.9902|5282.1602|5318.6899|5686.96|5750.1499|5923.9199|5726.46|5815.3101|5825.1899|5835.0601|5907.1401|5696.8398|5642.5298|5726.46|5566.5098|5627.7202|5528.9902|5332.52|5602.0498|5343.3799|5158.75|4936.6001|4783.5698|4640.3999|4827.9902|4935.6099|5033.3599|4698.6602|4452.8101|4393.5698|4788.5|4792.4502|4739.1401|4676.9302|4595.9702|4610.7798|4827.9902|5283.1499|5336.46|5446.0601|5364.1099|5202.1899|5178.4902|5652.4102|5846.9102|5973.29|5973.29|5949.5898|6021.6602|5949.5898|5973.29|6316.8701|6545.9302|6287.25|6145.0801|5948.6001|5859.7402|5824.2002|5627.7202|6022.6499|5863.6899|5474.6899|5479.6299|5430.2598|5509.25|5519.1201|5381.8799|5430.2598|5336.46|5484.5601|5375.96|5430.2598|5528.9902|5528.9902|5729.4199|5567.5|5617.8501|6051.2798|6000.9302|5558.6099|5615.8799|5350.29|5479.6299|5484.5601|5677.0898|5677.0898|5923.9199|6108.5498|6279.3599|6574.5601|6602.21|6687.1201|6687.1201|6565.6802|6763.1401|6664.4102|6615.04|6605.1699|6516.3101|6616.0298|6516.3101|6615.04|6220.1201|6220.1201|6121.3799|6022.6499|6254.6699|6269.48|6437.3301|6590.3599|6565.6802|6249.7402|6516.3101|6715.75|6536.0601|6590.3599|6615.04|6408.6899|6397.8301|6437.3301|6368.21|6634.79|6733.52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|5870|5910|5900|5460|5141|5125|5100|4569|4700|4545|4514|4411|4476|4510|4545|4742|4910|5060|5200|5243|5199|4993|4950|4940|4950|4801|4715|4750|4810|4150|4049|4075|4245|4500|3965|3761|3829|3740|3735|3759|3900|3632|3628|3780|3879|3962|3869|4060|3915|4080|3908|4106|4055|4156|4204|4200|4220|4163|4257|4245|4310|4556|4544|4401|4629|4880|4629|4650|4500|4560|4619|4450|4478|4430|4161|4039|4076|4048|4172|4172|4204|4166|4194|4385|4464|4542|4390|4390|4443|4461|4378|4396|4220|4269|4290|4390|4324|4390|4404|4388|4339|4470|4525|4525|4545|4560|4542|4396|4209|4290|4350|4280|4315|4220|4255|4301|4351|4433|4673|4500|4719|4714|4660|4660|4620|4635|4633|4461|4080|4200|4050|4020|4030|3861|3650|3559|3650|3680|3799|3850|3795|3730|3750|3875|3940|4099|4100|4200|4188|4180|4048|4115|4074|4300|4280|4177|4165|4166|4251|4240|4420|4445|4626|4700|4510|4643|4760|4600|4600|4450|4250|4436|4562|4749|4750|4840|4809|4700|4975|4930|4795|4890|4900|4881|4605|4350|4299|4292|4365|4345|4489|4495|4490|4366|4240|4356|4485|4551|4597|4462|4390|4400|4490|4500|4262|4274|4190|4012|4215|4125|4170|4194|4450|4513|4395|4474|4448|4351|4094|4040|4070|4035|4067|4030|3902|4010|4100|4160|4125|4101|4078|4035|4000|3981|3955|3850|4080|4046|3940|3920|3936|4000|3970|3794|3800|3810|3600|3561|3605|3599|3600|3600
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|75.17|75.67|73.89|77.24|78.03|77.34|76.55|74.88|75.67|75.37|75.96|75.27|75.86|74.78|75.57|75.57|74.78|73.99|74.88|74.68|72.91|74.48|73.4|71.53|69.95|69.95|69.66|69.85|70.15|70.74|69.85|69.75|69.56|68.97|69.36|69.16|69.95|69.75|69.75|67.09|66.7|66.01|66.01|69.95|69.46|71.82|67.59|70.15|70.84|70.84|72.12|72.71|71.92|72.12|72.91|68.57|67|67.19|66.31|65.42|65.91|66.5|66.8|65.52||67|65.42|64.04|63.74|63.74|63.15|63.84|63.94|64.43|62.96|61.38|60.89|61.28|60.99|60.49|60.69|63.15|63.25|64.04|63.55|63.94|62.46|60.49|60.59|60.99|59.41|59.11|59.11|59.7|59.11|60.3|65.32|63.94|63.55|60.1|63.05|62.86|62.27|61.67|62.07|60.49|59.31|59.31|59.31|59.01|60.3|59.41|59.11|58.92|58.23|58.72|58.62|56.65|55.96||55.66|55.07|53.5|53.6|55.37|55.37|56.26|55.66|53.2|53.1|53|53.99|53.5|52.91|53.79|53.99|53.99|51.92|51.03|52.32|51.72|51.92|51.53|51.13|51.82|52.61|52.41|53|55.17|54.68|54.88|55.66|56.45|57.24|56.35|56.35|55.76|54.58|54.19|54.09|53|53.4|52.02|52.22|52.51|53|53.2|52.32|53.3|52.71||53|53.69|53.6|53.3|54.48|54.09|54.09|53.69|53.3|53.1|53.4|53.6|54.48|54.09|54.09|54.29|52.61|52.61|52.12|52.32|51.03|50.25|50.15|50.34|49.95|49.85|48.37|48.23|47.78|51.13|49.75|49.75|51.13|49.95|49.95|49.75|49.36|49.85|49.56|50.25|50.74|52.22|51.33|49.85|49.95|49.75|49.56|49.66|49.75||50.05|50.15|50.74|55.17|58.13|53.69|53|51.72|50.25|48.6|48.2|49.3|50.5|49.65|50.5|50.1|50.5|51|50.8|50|50.1|50.6|50.9|49.7|49.2|48.25|49.7|48.5|49.5|49.45|48.8
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|21.78|22|21.64|22.57|21.06|21.21|20.92|19.95|19.3|19.09|18.8|18.98|18.55|18.55|18.84|18.91|18.91|19.12|19.09|18.76|18.76|18.69|18.8|19.12|18.4|18.3|18.4|18.84|19.3|19.34|19.16|19.19|18.37|18.26|18.26|18.01|18.33|19.23|19.12|19.34|19.48|19.48|19.3|18.69|18.51|18.44|20.04|19.65|19.81|20.08|19.69|20.15|19.92|19.31|19|19.23|19.23|19.73|20.15|20.65|20.69|20.85|20.62|20.73||21|20.73|20.77|20.62|20.69|20.69|20.46|20.65|20.31|20.5|19.92|19.35|19.23|19.62|18.92|19.15|20.27|20.5|20.92|20.88|21.15|21.12|20.77|20.77|22.39|22.21|22.32|21.73|21.58|21.66|21.47|21.22|20.49|20.49|19.97|20.12|20.56|20.52|20.89|21.55|21.47|21.14|21.11|21.62|21.36|22.13|22.43|22.43|22.43|23.6|22.79|22.13|21.91|22.06||20.52|20.27|20.23|20.45|20.78|20.19|20.52|20.85|20.34|20.82|21.07|22.21|22.72|21.36|21.11|20.67|20.52|20.3|21.88|22.68|23.49|21.58||25|23.81|26.64|25.42|24.93|23.74|23.01|22.31|22.03|22.14|22.8|22.35|22.77|24.13|25.46|24.83|24.72|23.88|22.52|21.68|21.16|20.74|20.18|20.08|20.01|21.55|21.37||21.93|21.93|22.31|22.28|22.07|22.03|22.17|22.03|21.82|21.51|21.51|22.91|22.59|22.42|21.65|22.38|21.37|22|21.27|21.06|20.6|20.99|20.25|22.35||23.15|21.32|21.15|19.52|19.22|18.92|19.09|19.02|18.99|17.39|17.36|17.59|19.12|18.79|21.02|21.18|21.95|21.68|21.85|21.22|21.52|21.08|21.05|20.75||20.92|19.92|21.72|22.75|23.45|23.55|23.41|23.08|23.11|23.48|23.18|23.08|23.61|31.21|30.91|29.61|30.57|30.13|30.52|29.1|29.57|31.08|30.7|29.4|28.1|28.36||29.15|29.19|28.57|29.93
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|318.55|302.1|319.05|334.15|320.85|337.9|320.95|325|323.75|341.5|367.15|373.8|348.4|338.3|356.45|363.1|347.65|349.4|341.6|339.6|324.6|296.95|285.4|272.1|284.25|269.4|245.85|248.4|229.4|233.55|217.65|207.8|201.55|185.35|184.4|187.2|185.15|175.25|178|176.9|175.4|177|178.35|183.9|173.95|178.15|174.95|172.95|168.65|168|167.45|169.75|170.9|175.15|166.85|166.15|170.15|171.4|170.15|170.55|170.45|173.85|170.35|167.45|165.85|161.55|170.85|173.05|177.05|182.75|178.85|178.65|181.75|192.6|196|190.4|187.55|198.95|193.65|192.65|190.8|194.4|191|192.3|191.3|196.2|197.35|185.45|182.25|180.05|179.65|176.5|172.55|166|178.2|182.9|173.25|160.6|151.05|162.15|165.5|167.2|159.95|165.15|159.85|167.9|160.75|165.2|165.05|154.9|149.3|149.75|149.75|152.45|155.05|146.5|149.05|142.5|136|137.2|135.15|120.6|113.35|110.05|104.9|117.95|123.85|130|117.85|117.1|120.65|125.45|117.35|114.05|111.1|114.95|115|115.6|120.95|122.75|119.8|118.5|112.65|117.8|124.6|136.25|137.45|136.3|138.7|139|142.2|135.75|141.8|142.1|145.25|152.15|157.1|159.5|159.95|154.9|159.8|159.75|160.35|161.45|159.95|160.7|162.75|160.05|160|160.6|163.95|165.6|162.65|170.45|172.25|172.55|157.95|149.05|147.75|154.2|155.1|155.15|157.25|161.1|163.6|164.45|166.1|165.05|157.4|165.3|172.15|172.15|155|157.75|154.25|157.75|161.4|166|170.9|170.05|184.6|186.6|190.65|188||187.82|188.47|185.6|190.3|192.47|195.8|192.43|182.3|179.6|187.03|189.32|181.18|180.15|176.35|173.07|165.28|167.3|165.38|174.1|161.6|148.43|142.32|153.47|153.5|149.8|141.25|147.35|140.2|137.57|129.7|127.72|119|119.97|118.03|126.8|133.72|124.35|131.3|139.93|136.43|131.28|125.05|120.25|111.58|115.38|113|112.38
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|3.64|3.76|3.91|4.03|3.88|3.54|3.5|3.46|3.43|3.45|3.24|3.13|3.2|3.16|3.19|3.22|3.19|3.28|3.27|3.35|3.4|3.48|3.5|3.5|3.59|3.59|3.58|3.61|3.58|3.59|3.4|3.37|3.41|3.42|3.34|3.37|3.29|3.31|3.59|3.46|3.5|3.51|3.55|3.5|3.33|3.45|3.06|2.91|3.15|3.24|3.24|2.96|3.04|2.69|2.74|2.79|2.78|2.79|2.72|2.68|2.71|2.5|2.59|2.44|2.49|2.46|2.52|2.59|2.74|2.75|2.7|2.68|2.62|2.62|2.38|2.35|2.36|2.36|2.36|2.38|2.38|2.38|2.33|2.25|2.11|2.21|2.23|2.33|2.32|2.31|2.31|2.28|2.31|2.23|2.4|2.3|2.39|2.44|2.32|2.31|2.15|2.14|2.06|1.84||2.34|2.36|2.28|2.33|2.28|2.23|2.41|2.46|2.41|2.51|2.25|2.34|2.44|2.34|2.26|2.29|2.31|2.29|2.39|2.38|2.33|2.39|2.25|2.13|2.18|2.23|2.06|2.11|1.88|1.91|1.54|1.5|1.67|1.88|2.01|1.91|1.72|1.82|1.93|2.11|2.31|2.31|2.28|2.46|2.41|2.38|2.64|2.66|2.71|2.76|2.86|2.87|2.86|2.99|3.04|2.87|2.92|2.77|2.77|2.58|2.53|2.67|2.54|2.67|2.44|2.48|2.44|2.54|2.87|2.87|2.62|2.51|2.26|2.23|2.1|2.16|2.16|2.54|2.34|2.36|2.34|2.23|2.11|2.1|2.03|2.1|2.08|1.93|1.63|2.03|2.44|2.44|2.28|2.19|2|1.84|1.64|1.62|1.58|1.56|1.56|1.49|1.47|1.56|1.53|1.75|1.82|1.82|1.91|1.84|1.82|1.53|1.53|1.42|1.42|1.38|1.36|1.38|1.4|1.49|1.53|1.49|1.42|1.4|1.38|1.43|1.4|1.4|1.49|1.56|1.54|1.51|1.45|1.49|1.43|1.38|1.43|1.47|1.4|1.43|1.43|1.38|1.45|1.42|1.49|1.47|1.45
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|115.28|101.55|92.91|97.52|94.19|103.02|97.92|89.28|88.59|78.59|72.11|68.09|67.7|67.4|67.4|68.48|68.48|67.4|64.46|63.97|62.4|65.24|65.24|65.73|62.59|63.77|68.87|70.44|71.92|69.17|68.87|69.36|68.97|69.46|71.2|73.1|72|71.1|72.5|71.3|73.8|78.5|74.2|74.5|73.7|73.8|75.8|73|76|79.2|79.4|80.5|80|80.2|79.5|83.3|83|87.9|88.8|87.4|87.8|90.5|88.7|87.6||86.5|86.9|84.3|84.7|87.6|88.5|89.7|87.8|86.7|87.4|87.3|84.3|85.1|87.2|90|85.1|86.5|88.5|90.9|92|91.8|91.3|88.2|86|77.6|77.6|75.2|70.5|70.8|71.2|71.3|73.5|72.5|72.5|69.5|69.8|70.5|69.5|71.5|75.2|80|74.2|75.8|81.7|78.8|81.3|90.5|92.7|91.1|94|86.4|85|88.7|86||79|72.2|73.7|73.4|74.9|70.5|71.1|72.7|69.8|81.6|83.3|88|85.5|86|88.9|82|85.2|81|89.6|84.6|85.4|67.6|63.5|71.6|72.8|89.7|93.4|91.1|112|115.5|113|117.5|116|121|112.5|112.5|114|110.5|124.5|128|124|127.5|119.5|125|117.5|139|144.5|142.5|147.5|147||158|160|161|165|157.5|168.5|171|181.5|174|162|155|146.5|145.5|159|160|161|170|177.5|175.5|177|173.5|172|169.5|189.5||169.63|166.18|167.65|159.76|165.68|150.89|176.53|179.49|170.61|175.05|174.56|161.24|211.54|202.17|208.09|192.31|184.42|184.91|187.38|176.53|181.95|166.67|155.82|155.82||148.42|134.12|154.34||169.3|159.14|171.24|148.02|138.34|139.31|141.73|102.55|101.1|83.39|77.3|80.01|77.88|80.3|70.82|75.65|76.62|77.2|74.01|73.43|57.76|59.98|65.11|53.69|54.27|40.44|34.05
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|39|38.99|38.9|39||||||40.6|40.32|||40.79||40.79|40.8|40.1|40|40||39.99|40|39.82|38.96|39.08|40||40.2|40.24|40.24|40.26|40.49|40.24|40.5|40.99|39.86|40.17|42.75|40.49|40.99|42.23|42.24||43.97|42.99|43||43.81|43|44.9|45.4|45.3|45.39|45.7|45.7|45.47|45.99|46.46|46.1|46.34|46.48|45.9|44.99|44.99|44.52|44.5|44.5|44.5|43|42.99|42.87|42.79|42.8|42.86|42.78|42.79|42.99|44.26|44.29|44.04|44.5|44.29|44.9|42.67|43.5|42|43|43|||42.89|41.76|43.69|43.96|44|44|42.9|42.7||44.5|||46|43.99|45|46.13|45.8||46.2|46.19|||46.2|||46.2|44.99|45|45.2|45|45.5||44.8|44.79|44.8|44.79|44|45|44.89|||45||44.94|||||45|43|44|44.5|44.92|43.48|43.48||43.48||43.22|43.18||43.49|43.69|44.5|42.9|43||||43.8|43.8|43.9|40.79|38|46.85|47|48.7|48.7|48.7|48.7|48.79||||49.45|49.5|50|47.7|47.49|46.9|46|42.5|40.49|39.9|39.94|41.7|41.48|40.23|40.24|41.48|42.47|41.49|42.48|42.49|42|43.89|43.25|43.88|43.88|42.89|43.57|43.87|44.73|44.74|45|45.29|45.29|44.88|42.98|44.78|45.34|45.89|45.89|45.88|45.89|45.99|45.8|45.99|45.8|45.99|45.99|45.8|46|45.9|45|46|44|43.25|42.45|41.9|41.89|42|40|40|40|37.99|38|37.8|38.4|38.49|38.5|40|40|36.98|37|36.46|37|36.48|35.95|37|36.5
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|25.75|25.95|25.7|26.05|25.8|25.75|25.75|24.7|24.85|25.4|25.9|26.05|26.5|26.15|26.2|26.4|26.75|26.9|26.75|26.85|26.9|26|26.05|25.9|25.65|25.5|25.65|26.35|26.95|27.3|26.15|26.85|26.45|26.6|26.5|24.7|23|23.85|24.75|25.05|25.5|26.1|27.85|27.3|26.4|27.3|26.45|27.45|27.5|28.9|28.25|29.2|28.8|28.8|28.8|28.95|28.75|28.9|28.7|28.7|28.9|28.85|29.05|29.3||29.5|29.5|29.2|29.75|30.15|29.65|29.7|28.35|29.2|29.55|29.9|29.4|27.45|27.75|28.3|28.05|28.5|28|29|30|30|27.75|27.1|27.6|28.05|28.05|28.5|27.65|26.8|27.75|29.4|29.4|29|28.6|29.5|27.9|27.7|26.9|27.05|27.45|28.15|27.75|28|28.55|29.2|29.95|30.35|30.2|30.65|30.65|30|30.2|29.65|29.1||26.85|26.7|26.9|26.6|26.95|25.85|25.95|26.7|25.8|26.55|27.2|27.75|27.45|25.7|26.05|25.65|27.6|27.75|30.4|30.15|30.9|30.1|30|30.6|30.9|32.8|33.7|33.65|33.2|32.7|31.85|31|31.7|32.85|31.7|33.1|33.5|33.5|33.8|33.45|33.9|33.85|34.2|33.75|34|30.7|31.9|31.2|33.85|33.3||34.35|32.75|34.35|34.25|33.05|33.1|30.35|29.45|29.05|28.1|28.95|29.5|28.95|28.65|29|29.9|29.6|29|29.65|29.6|29.05|28.3|27.9|29.05|30.05|30.1|28.1|27.1|26.7|26.9|25.85|26.1|26.85|26.4|26.2|26.95|27.45|30.35|30.5|34|34.25|36.8|36.15|36.2|35.2|36.25|36|36.9|36.15||34.8|33.3|35.7|35.2|38|35.6|34.65|33.4|33.5|33.25|33|32.6|33.5|32.4|31.75|31.55|33.5|34.8|35|33.65|34.35|34.55|35.05|33.6|33.8|33.8||34.32|33.51|32.36|32.07
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|25.73|25.95|26.04|26.93|26.58|25.75|25.91|26.31|25.06|26.21|26.07|24.59|24.86|22.17|21.76|25.54|31.73|27.88|27.46|26.88|26.78|26.39|26.12|24.33|24.91|24.38|24.96|22.94|23.09|22.92|24.74|24.71|25.63|23.3|23.6|24.57|22.71|23.13||24.15|24.52|25.2|25.43|26.44|29.1|30.56|31.03|33.13|35.75|36.1|37.22|39.32|40.04|38.23|38.58|39.95|41.76|41|43.36|45.06|42.88|45.36|47.45|47.69|50.32|46.36|47.35|46.81|46.31|47.12|43.56|38.83|39.77|39.5|39.05|38.32|39.49|39.37|40.44|41.77|40.13|41.7|40.95|43.25|43.07|45.16|45.77|47.21|47.87|51.76|53.56|51.7|52.98|52.64|51.85|53.58|55.98|54.18|53.11|49.35|50.06|47.77|48.97|48.22|54|51.3|51.07|50.33|53.22|55.35|58.12|53.29|51.58|38.53|39.11|78.1|78.86|69.12|70.11|68.83|71.25|71.25|72.62|70.72|71.95||76.43|82.25|88.17|96.44|101.91|101.95|92.21|91.55|95.62|82.66|80.13|90.95|113.36|111.59|151.58|144.13|149.17|158.45|168.08|187.18|199.76|196.42|192.87|199.68|195.81|198.55|199.76|205.23||214.15|224.87|238.82|244.79|254.35|257.19|244.49|231.88|223.4|168.56|216.28|262.95|259.93|315.49|328.35|326.63|352.4|342.61|358.9|377.02|388.21|395.26|392.54|393.14|400.22|404.87|411.54||415.51|426.22|421.28|401.86|398.35|403.91|413.7|418.26|419.17|414.64|416.5|410.91|403.93|387.72|357.5|337.83|329.02|327.14|320.25|337.57|338.55|340.09|307.15|301.03|300.45|294.11|281.05|279.19|279.28|278.9|280.71|278.42|274.58|274.29|279.13|270.58|277.79|273.26|256.85|255.61|264.04|264.74|258.33|252.09|241.94|241.6|254.24|244.14|241.17|232.02|237.9|262.08||262.84|277.3|265.75|264.38|269.07|269.27|257.81|258.44|255.31|261.62|260.47|268.42|251.52|250.3|256.56|259.69
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|247.9|242.3|246.95|270.75|246.5|243.4|245.3|236|230.95|235.05|228.55|216.95|211.15|215.1|203|211.3|215|224|230|228.65|227.75|226.2|228.35|230.05|222.75|220|223.9|233.15|226.85|229.95|225.35|225.3|238.65|206.25|204.35|187.35|189.55|203.6|224.65|237.6|240.25|240.15|250|256.45|247.95|257.7|259|258.3|281.4|281.05|272.45|278.7|271.45|268.35|273.25|259.7|249.15|251.15|274.7|260.65|265.1|259.35|245.2|258.5|267.9|269.75|279.9|252.55|252.05|251.35|260.1|258.85|238.85|244.5|234.05|204.3|214.9|218.2|224.05|213.3|198.95|188.3|201.15|196.3|197.25|193.25|179.95|176.9|176.55|161.4|180.1|184.5|184|181.6|188.75|180.3|189.65|177.55|175.9|180.3|186.8|182.6|184.45|187.9|201.6|214.95|211.05|217|207.85|208.95|209.8|211.9|214.95|208.8|200.7|193.8|211.6|195.85|175.2|177.1|195.85|193.4|189.25|166.35|164|164|182.4|194|198.5|191.4|206.7|202.1|199.55|185.25|202.8|202.1|215.75|217.85|217.5|220.4|221.7|199.2|204.95|213.4|216|212.1|217.35|220.55|212.9|194.45|195.7|196.05|190.5|187.4|184.2|200|199.95|210.8|204.95|200.25|200.55|199.25|183.3|180|177.55|169.75|173.25|176|175.65|173.65|189.15|204.85|210.2|210.7|218.9|222.8|219.35|219|220.25|235.35|206.1|219.85|227.35|243.95|250.95|245.15|255.75|253|239.7|241.05|253.7|254.05|246.55|238.45|246.65|247.1|238.1|219.05|229.8|222.95|218.6|216.15|210.15|217.35|201.7|200.85|199.95|195.1|207|205.45|212.85|209.7|222|214.8|187.4|190.4|194.65|186.75|190.55|181.75|188.85|199.8|193.45|198.3|214.9|210.65|216.1|199|191.1|189.85|198.9|182.45|186.8|185.05|190.8|177.35|152.75|168.15|172.75|161.05|173.85|180.55|177.4|168.85|158.4|158.15|132.5|143.05|127.35|118.25|112.1|98.25
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|21.83|21.08|20.83|22.58|23.13|23.25|23.3|23.84|23.96|24.01|22.67|22.96|22.04|22.84|22.04|22.54|22.04|23.67|24.05|22.67|21.46|21.87|21.41|20.95|19.24|20.24|21.04|21.87|22.84|24.22|22.75|22.42|19.11|17.06|17.19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|28.8|28.55|27.85|28.6|28.25|28.6|28.15|27.8|28.75|28.95|28.7|28.85|28.3|29.85|29.55|29.4|29|28.35|28.15|27.4|26.75|26.35|25.9|26.1|25.95|26.15|26|26.2|26.25|26.05|26.15|26.3|25.15|25.3|25.2|25.7|25.45|25.05|25.65|25.55|26.15|25.65|26.3|25.7|25.35|25.5|25.05|26|26.5|27.25|26.8|27.5|27.25|27.05|27|27.4|27.1|27.3|27.6|26.75|26.95|27.8|27.05|26.75||27.3|25.7|24.25|23.75|23.75|23.25|21.75|21.35|21.1|21.05|20.55|20.45|19.75|20.4|20.15|19.6|20.3|20.45|21|20.5|20.9|20.35|20.2|20|20.4|19.8|19.8|19.9|20|19.2|19.3|19.1|17.45|17.8|17.75|17.15|16.85|16.7|16.8|17.2|18.05|16.75|17.3|18.15|18.15|19|19.9|20|19.85|20.4|19.8|19.7|20|20.5||16.9|16.5|16.85|17.05|17.4|16.9|17.15|17.75|16.5|18.2|18.15|19.25|18.7|17.8|17.65|17.4|17|16.3|18.95|20|20.95|19.15|20.15|21.15|20.8|19|19.45|19.15|19.65|19.4|18.2|17.75|18.35|18.65|18.15|18.15|18.6|18.65|18.5|17.9|17.1|17.55|16.7|16.05|16.1|17.15|17.75|17.15|17.7|17.15||17.1|16.35|16.6|16.25|17|15.85|16|15.6|14.45|13.1|13.5|13.55|14.4|13.95|13.8|14.2|14.35|14.45|14.8|14|13.8|14.1|13.55|14.4|14.4|14.55|13.45|12.05|12.55|12.15|11.1|10.9|10.3|9.09|9.06|8.49|8.6|9.11|8.73|9.02|8.91|9.14|9.12|8.99|8.83|8.65|8.3|8.31|7.85||7.96|7.68|8.07|8.8|9.12|9.23|9.18|9.01|9|8.95|9.1|8.28|8|8.01|8.04|7.88|8.19|8.48|8.4|7.99|7.95|7.76|7.78|7.57|7.34|7.32|7.74|7.62|7.82|7.72|7.73
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|6.267|6.276|6.528|6.083|5.996|5.774|5.881|5.639|5.533|5.938|6.47|6.547|6.315|6.247|6.18|6.296|6.19|6.083|5.678|5.601|5.591|5.504|5.456|5.388|5.485|5.485|5.456|5.311|5.263||5.311|5.253|5.205|5.263|5.176|4.886|5.185|5.398|5.407|5.166|5.069|4.63|4.596|4.64|4.567|4.553|4.534|4.635|4.587|4.587|4.538|4.587|4.442|4.389|4.345|4.254|4.345|4.611|4.543|4.519|4.278|4.355|4.326|4.934|4.968|4.916|4.933|4.951|4.644|4.723|4.478|4.4|4.47|4.452|4.461|4.443|4.548|4.583|4.723|4.767|4.802|4.819|4.732|4.758|4.784|4.898|4.907|4.898|4.986|5.073|5.099|4.968|4.994|4.898|4.942|4.898|4.872|4.723|4.811|4.793|4.863|4.942|5.003|5.073|5.021|4.977|5.126|5.099|5.213|5.283|5.327|5.222|5.248|5.187|5.379|5.703|5.423|5.633|5.502|5.292|5.51|5.79|5.773|5.607|5.545|5.615|5.729|5.633|5.51|5.51|5.607|5.563|5.58|5.467|5.405|5.178|5.344|5.379|5.405|5.493|5.274|5.143|4.994|4.793|4.968|4.592|4.548|4.487|4.496|4.496|4.4|4.513|4.513|4.435|4.513|4.714|4.714|4.566|4.522|4.513|4.575|5.073|5.134|4.837|4.54|4.417|3.988|5.029|5.099|5.458|5.274|5.432|5.51|5.729|5.808|5.685|5.677|5.755|5.379|4.933|4.951|4.863|4.846|4.741|4.679|4.706|4.863|4.749|4.636|4.627|4.373|4.26|4.242|3.98|4.023|3.988|4.067|3.962|3.884|3.91|3.901|3.892|3.98|4.006|3.84|3.892|3.779|4.041|4.356|4.373|4.452|4.505|4.505|4.426|4.417|4.435|4.295|4.023|3.857|4.05|4.627|4.583|4.365|4.181|4.286|4.023|4.198|4.102|4.085|4.198|3.901|3.892|4.146|4.251|3.849|4.128|4.12|4.198|4.548|4.697|4.522|4.601|4.216|3.953|3.761|3.595|3.499|3.569|3.63|3.639|3.402|3.236
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|13.55|13.86|13.3|13.01|13.15|13.01|11.9|11.15|9.94|10.54|10.17|9.59|9.97|8|7.95|8.15|9.27|9.53|9.99|10.86|10.96|11.01|11.52|12.6|11.14|10.48|9.67|9.42|10.79|10.98|10.68|9.15|9.69|9.05|8.31|7.54|6.78|6.99|6.71|5.79|5.64|5.59|5.38|5.22|5.4|5.13|5.38|5.46|5.76|5.53|5.62|5.6|5.47|5.66|5.67|5.35|5.52|5.53|5.5|5.75|6.02|5.83|5.57|5.79|5.86|5.89|6.54|6.55|6.51|6.68|6.9|6.47|6.24|6.55|6.04|5.35|4.68|4.64|4.88|4.95|5.3|5.6|5.7|5.92|5.79|5.9|5.76|4.95|4.89|4.92|5|5.03|4.71|4.62|4.47|4.49|4.32|4.65|4.56|4.6|4.37|4.5|4.95|4.64|5.21|5.26|5.59|5.59|5.965|5.88|6.43|6.66|7.12|6.77|7.22|7.12|7.6|6.99|7.58|7.74|7.9|7.2|7.61|5.93|6|6.25|6.72|7.03|6.7|7.01|8|8.08|9.55|9.61|9.85|8.04|8.28|8.65|10.17|10.21|11.2|11.69|11.79|12.99|13.03|14.23|14.62|14.3|14.57|13.95|12.97|12.77|12.33|11.78|11.6|12.4|13.04|12.4|12.78|13.29|13.27|13.75|13.16|12.85|12.88|13.85|14.38|14.39|15.27|14.71|16|15.68|16.16|15.05|15.23|15.31|15.15|14.57|15.47|16.41|15.88|15.36|15.21|16.34|13.03|11.45|10.01|10.12|10.07|9.81|9.16|8.66|8.48|8.025|8.4705|7.82|6.98|6.3|6.3|6.09|6.37|5.72|6.19|6.15|5.94|5.44|5.55|5.33|5.6|5.3|5.99|6.37|6.07|6.28|5.83|6.08|5.79|5.33|4.9|4.8|4.93|5.15|4.85|5.21|5.3|5.43|5.73|5.76|5.315|5.57|5.48|5.28|5.34|5.59|5.9|5.88|5.8|5.78|5.31|5.3|4.64|4.29|4.55|4.07|3.89|3.92|3.86|3.7|3.94|3.56|3.54|3.49
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|34.31|34.88|34.45|34.31|34.55|36.13|34.02|36.08|36.99|36.75|36.08|34.64|35.22|35.84|33.97|36.37|38.33|42.01|41.96|36.89|35.31|34.55|35.41|36.56|34.45|36.03|33.78|32.06|27.94|29.52|28.95|30.24|26.6|25.54|23.37|23.79|20.65|20.6|21.8|21.06|20.32|21.02|20.92|21.06|20.97|20.79|19.91|20.55|21.39|23.65|23.74|23.51|21.85|18.71|18.48|18.38|18.29|20.6|20.83|21.71|21.34|22.26|20.32|20||20.42|20.42|19.86|21.52|21.71|18.89|17.6|16.44|16.58|15.29|15.52|14.73|14.32|15.24|13.86|13.76|15.52|15.75|17.32|17.6|17.83|18.2|16.44|14.97|14.97|15.1|15.15|17|17.69|18.89|19.21|20.69|21.52|20.37|19.45|19.03|20|21.25|19.58|19.58|19.91|18.52|21.29|24.02|20.92|21.34|24.11|25.36|24.9|26.79|26.6|28.13|31.78|26.26||20.36|18.43|18.57|17.96|18.57|16.17|17.3|18.2|14.52|17.39|18.1|22.44|24.51|26.59|27.77|27.67|27.34|25.27|25.08|27.01|27.62|27.34|27.29|31.4|32.72|36.02|39.88|39.69|47.52|50.63|48.93|51.85|49.69|49.5|48.55||56.05|54.17|57.31|56.59|57.22|66.19|66.91|67.36|70.4|70.67|72.47|72.74|72.02|65.47||67.71|68.25|64.49|63.59|63.86|65.65|64.88|67.62|66.8|66.52|64.33|67.44|67.89|68.35|66.8|62.41|63.51|65.43|69.45|70.27|69.17|78.58|77.12||75.83|65.77|64.3|68.46|65.86|64.13|56.59|52.52|53.3|53.56|52.6|49.14|48.1|57.54|55.46|59.02|67.68|66.73|68.11|71.41|66.03|60.14|57.72|60.06|59.19||53.64|47.66|53.3|52.34|62.31|64.13|70.02|65.86|64.99|73.14|66.62|56.61|48.86|37.06|36.49|35.57|37.19|35.84|34.49|33.83|35.44|34.22|34.05|33.7|31.48|35.27|38.93|34.44||34.17|29.85
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|44.3|43.25|42.65|43.15|41.45|39.6|39.4|36.75|36.5|36.75|36.2|36.4|34.8|35.5|34.95|34.95|37.45|37.4|37.05|36.05|33|30.7|31.65|33.1|30.9|30.95|32|36|36.15|36.4|35.6|38.7|39.85|40.1|40|41.3|40.3|40.9|41.4|42.4|40|40.75|40|41.5|39.75|41|38.75|39.85|42.85|43.9|45.4|44.85|45.05|45.9|44.95|43.6|43.5|45.1|44.85|44.2|43.35|46.85|47.6|47.15||48.2|48|47.05|48|45.75|46.4|47.8|47.7|49|48.7|49.5|49.6|49.4|50.6|49.9|50.7|52.1|48.4|49.2|49.05|48.85|47.2|47.05|47.25|46.3|49.4|46.9|45.8|46.25|46.1|45.95|45.2|42.9|43.45|44.85|42.5|41.85|41.65|39.6|42.9|45.8|44.2|44.5|46.8|45.5|46.45|47.1|45.85|47.6|48.65|44.45|45.05|43.95|44.2||38.2|34.55|35|34.7|35.5|35.9|33.95|34.7|33.75|35|35.4|36.1|36.7|37.4|37.8|35.8|36.1|35.35|36.9|33.9|34.4|29.8|33.55|36.95||46.32|46.57|45.78|48.38|49.9|48.53|50.2|53.82|54.41|53.73|53.24|54.8|54.12|55|55.1|56.57|55.69|53.92|53.92|51.96|53.04|53.43|51.67|54.41|53.43||54.51|56.76|55.59|54.41|54.61|56.37|55.88|55.98|56.76|55.78|55.88|56.18|54.71|55.39|54.41|52.94|54.51|55.29|53.43|56.47|56.47|56.76|51.18|52.65||53.64|53.83|54.5|51.62|51.33|48.06|49.5|49.12|48.54|49.31|49.69|47.82|52.39|49.89|50.08|52.96|52.48|52.67|53.35|52.58|52.87|51.33|50.08|48.16||48.16|44.55|50.46|49.41|54.4|53.64|56.61|53.15|49.5|49.79|48.35|43.3|45.66|43.93|42.49|43.25|44.41|44.55|42.58|41.09|42.1|42.97|40.42|41.09||38.13|40.92|34.24|36.57|33.69|33.92
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|76.7|77|76.8|80.4|79.4|80.8|78.7|76.6|77.8|77.5|76|75.3|74.9|74.5|75|76.1|77.5|75.9|76.1|77.5|78.2|78.2|80.2|78.8|75.3|75.8|72.9|73.9|73.1|75.8|73.1|75|74.6|74.6|73.4|72.8|71.2|70.8|70.7|72.5|72.9|75.5|73.8|74.7|72.3|72.5|71|72.7|73.2|77.2|78|78.2|79.2|79.3|75.7|76.4|75.5|75.5|75.2|73.8|74.3|79.2|77.7|78||72.4|71.5|70.2|67.4|68.1|68.3|65.8|64.6|64.1|63.5|63.8|61.9|61.8|65.2|62.6|63.5|66.5|66.1|67.8|68.1|69.6|72|67.5|67.7|68.6|69|69|69.1|72.5|69|68.8|67|65.9|66.2|65.5|62.1|63.6|64.4|61.3|62.1|62.3|58.8|60|59.8|59|61.5|65.2|67.2|67|70.6|67|66.8|66.6|60||53.4|51.9|50.8|51.2|51.9|49.05|50.5|54.3|50.7|56.4|59.4|58.7|57.7|51|50.9|51.8|53.5|51.8|58.9|61|69.2|66.7|63.9|67.5|71.2|79.2|82.1|78.7|82|86|81.7|78|73.9|73.2|73|69.4|72.4|65.4|62.6|61|58.5|55.7|54.5|56|55.8|57.4|54.4|54.5|57.5|55.6||57.1|58.5|58.4|60.9|59.9|62.2|59.6|58|58.3|54.1|55.2|56|55.2|54.7|56.6|59.4|62.8|57.3|56.7|59.7|50.5|51.4|43.6|44.6|44.9|43.25|43.55|45.2|44.25|44.25|40.65|40.95|41.85|39.55|38.45|37.8|37.25|38.65|37.6|39.9|40.9|41.3|41|38.6|36.05|35.4|34.5|35.5|32.4||31.4|30|33.6|34|35.1|35.4|37.05|33.5|33.5|34.8|33.4|34.2|36.1|34.85|30.7|30.8|31.15|31.1|31.4|30|29.9|30.1|29.7|28.6|27.6|27.75|29.1|28.75|29|28.6|29.9
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|8.53|8.45|8.41|8.58|8.66|8.66|8.62|8.62|8.79|8.83|9.04|9.08|9.04|9.12|9.12|9.12|9.12|9.16|9.12|9.08|9.04|9.08|9.04|9.08|8.99|8.95|9.04|9.04|9.04|9.2|8.95|8.79|8.66|8.66|8.62|8.66|8.5|8.5|8.54|8.5|8.59|8.59|8.51|8.59|8.47|8.47|8.39|8.43|8.47|8.55|8.51|8.68|8.68|8.6|8.48|8.52|8.48|8.56|8.48|8.36|8.48|8.76|8.56|8.6||8.64|8.56|8.36|8.28|8.16|8.08|8.04|8|8|7.99|7.74|7.52|7.41|7.46|7.44|7.38|7.88|7.85|8.04|7.99|8.04|8.12|7.54|7.48|7.59|7.56|7.57|7.42|7.31|7.31|7.29|7.19|7.22|6.91|7.05|6.77|6.75|6.66|6.88|7.1|7.42|7.14|7.14|7.28|7.17|7.31|7.81|7.84|7.66|7.77|7.65|7.68|7.83|7.75||6.55|6.56|6.68|6.84|7|6.69|6.94|7.15|6.73|7.15|7.57|7.84|7.96|7.76|7.74|7.84|7.82|7.48|8.27|8.31|8.63|8.22|8.68|8.83|9.02|8.64|8.91|8.6|8.83|8.87|8.53|8.56|9.14|9.25|8.98|9.02|9.17|9.21|9.29|9.41|9.33|9.76|9.68|9.76|9.29|9.99|10.68|10.45|10.92|9.87||10.26|9.83|9.41|9.1|9.37|8.75|8.83|8.67|8.05|7.78||7.74|8.01|7.82|7.82|8.01|8.35|8.2|8.35|8.01|8.01|8.08|8.24|8.78|8.43|8.43|7.74|7.61|7.78|7.55|7.08|6.59|6.48|6.63|6.58|6.55|6.51|6.9|6.68|6.96|6.86|7.09|7.02|6.88|6.72|6.79|6.69|6.68|6.55||6.55|6.3|6.49|6.84|7.12|7.27|6.85|6.73|6.59|6.64|6.67|6.85|7.09|7.27|7.13|7.12|7.52|7.63|7.51|6.94|7.01|7.1|6.99|6.85|6.74|6.83|7.22|7.05|7.25|7.46|6.96
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.228|0.219|0.225|0.219|0.215|0.234|0.238|0.234|0.239|0.239|0.24|0.239|0.244|0.239|0.22|0.234|0.248|0.234|0.22|0.217|0.215|0.21|0.204|0.208|0.199|0.206|0.197|0.192|0.186|0.166|0.16|0.16|0.161|0.163|0.158|0.154|0.151|0.154|0.165|0.166|0.155|0.156|0.16|0.161|0.145|0.128|0.135|0.125|0.131|0.111|0.107|0.11|0.097|0.069|0.072|0.074|0.069|0.07|0.067|0.065|0.066|0.065|0.064|0.062|0.064|0.064|0.065|0.066|0.069|0.068|0.065|0.065|0.066|0.064|0.063|0.06|0.059|0.062|0.062|0.064|0.065|0.062|0.062|0.064|0.061|0.066|0.066|0.065|0.071|0.065|0.064|0.059|0.06|0.052|0.053|0.049|0.05|0.048|0.049|0.048|0.048|0.049|0.048|0.048|0.05|0.051|0.052|0.053|0.054|0.054|0.054|0.054|0.054|0.055|0.057|0.056|0.056|0.056|0.054|0.053|0.053|0.053|0.053|0.053|0.053|0.057|0.055|0.055|0.049|0.052|0.052|0.051|0.052|0.05|0.051|0.052|0.049|0.051|0.054|0.054|0.052|0.05|0.052|0.054|0.056|0.057|0.057|0.057|0.058|0.058|0.059|0.061|0.062|0.061|0.062|0.064|0.064|0.061|0.06|0.061|0.062|0.066|0.068|0.063|0.06|0.061|0.062|0.063|0.066|0.067|0.069|0.067|0.07|0.073|0.066|0.066|0.063|0.064|0.067|0.061|0.061|0.063|0.064|0.065|0.066|0.066|0.064|0.065|0.067|0.068|0.067|0.063|0.063|0.059|0.064|0.064|0.064|0.063|0.066|0.063|0.061|0.061|0.066|0.062|0.054|0.047|0.047|0.049|0.047|0.042|0.037|0.035|0.035|0.036|0.036|0.036|0.035|0.034|0.035|0.035|0.035|0.036|0.037|0.038|0.04|0.042|0.038|0.037|0.037|0.036|0.037|0.039|0.037|0.036|0.037|0.038|0.038|0.037|0.043|0.041|0.037|0.035|0.035|0.035|0.035|0.035|0.035|0.036|0.035|0.035|0.036|0.035
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|14.45|13.85|13.8|14.65|15|14.75|14.75|15.85|15.7|15.3|15|15.55|14.8|15.15|14.15|15.15|15.3|16.05|14.85|13.4|13.5|13.35|13.4|13.2|12.9|13.6|12.65|12.65|12.35|12.5|12.05|12.65|11.75|11.7|11.8|11.65|10.85|10.45|10.7|10.9|11.3|11.85|11.5|12|12|11.4|11.3|11.35|11.9|12.55|11.7|11.55|11.45|11.35|10.7|10.65|10.6|11.35|11.6|11.7|11.9|12.1|12.25|11.95||11|11.25|11.15|11.3|11.85|11.9|11.5|10.75|11.05|10.85|10.8|10.3|9.84|10.45|9.82|9.9|10.85|11|11.85|12.15|12.1|12.7|11.55|11.45|11.8|12.2|11.5|11.35|11.35|11.75|11.7|12.45|12|12.15|12.15|11.6|12.1|11.7|11.75|13.05|13.9|12.9|13.1|14.35|13.65|15.1|16.95|17.3|17.4|18.9|18.95|18.8|19.35|19||15.85|15.25|15.7|14.55|15.1|13.75|12.8|13.4|12.05|14.25|15.1|16.7|17.8|17.25|17.7|16.5|16.65|17|17.4|17.2|18.65|17.1|19.7|22.3|25.45|28.5|29.2|28.5|32.8|32.35|30.95|33.6|33.6|35|34.3|35.95|37.8|35.9|36.8|37.6|38.45|41.55|40.45|39.7|39|39.5|42.05|41.45|41.35|38.3||40.3|41|38.05|38|38.3|38.05|37.35|37.85|36.65|34.1|33.45|34.6|34.5|38.1|37.15|39.2|38.85|38.7|37.9|35.7|31.9|31.9|31.6|31.5|32||30.7|31.95|31.3|32.4|28.8|30.25|30.35|30.75|30.65|30.6|28.25|30.85|28.75|31.45|32.85|32.95|32.9|33.84|31.35|32|29.6|27.75|27.41||26.96|24.51|26.16|27.5|28.55|26.96|26.81|26.31|26.66|26.36|25.86|26.06|26.16|23.26|22.96|22.46|25.36|22.81|21.37|20.22|20.57|20.17|18.77|18.72|18.02|17.97|20.87|19.97|21.27|21.37|20.77
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|9.69|9.7|10.1|9.7|9.7|9.34|9.07|9.3|9.28|9.25|9.15|9.98|9.16|8.9|8.8|9.08|9.05|9.1|8.46|8.42|8.6|8.6|8.7|8.95|8.76|8.75|8.89|8.62|8.51||8.25|8.19|7.98|8.15|7.88|7.61|7.8|8.38|7.77|7.88|7.8|7.6|7.35|7.16|7.3|7.19|7.18|7.5|7.8|7.3|7.4|6.96|6.69|6.6|6.09|6|6|6.13|6.53|6.68|6.53|6.46|6.49|6.45|6.5|6.48|6.52|6.48|6.5|6.61|6.44|6.28|6.4|6.34|6.42|6.5|6.3|6.34|6.73|6.64|6.16|6.16|6.13|6.07|6.06|6.05|6.07|6.14|6|6.09|5.99|5.92|5.8|5.82|5.91|5.96|6.02|5.88|6.1|6.14|6.12|6.34|6.4|6.61|6.77|6.86|7|6.99|7.55|7.68|7.46|7.49|7.38|7.28|7.4|7.37|6.99|7.1|7.13|7.22|7.22|7.5|7.68|7.65|7.67|7.67|7.7|7.7|7.77|7.79|7.75|7.77|7.82|7.85|7.86|7.92|8.07|7.99|7.82|7.93|8.09|7.77|7.83|7.75|8.19|7.75|7.96|8|8.1|8|7.91|8.28|8.1|8.2|8.44|8.61|8.69|8.44|8.55|8.3|8.37|8.5|8.62|8.53|8.55|9.38|8.81|9.69|9.8|9.88|9.59|9.88|10.01|10.1|10.2|9.33|9.28|9.18|9.2|8.65|8.74|8.75|8.7|8.55|8.45|8.28|7.94|7.95|7.85|7.98|7.8|7.8|7.8|7.8|7.95|7.84|7.9|8.08|8.44|8|8.05|7.92|8.3|8.23|7.78|7.6|7.09|7.7|7.8|7.85|7.95|7.77|7.71|7.31|7.28|7.4|6.67|6.85|6.8|6.41|6.43|6.49|6.7|6.65|6.6|6.7|6.62|6.42|6.36|6.55|6.6|6.55|6.72|6.57|6.65|6.58|6.7|6.75|7|6.8|7.05|6.6|6.61|6.71|6.63|6.4|6.2|6.59|6.52|6.26|5.51|5.38
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|64.01|64.17|70.9|74.39|72.88|72.72|71.69|69.71|68.6|70.51|72.25|70.51|70.59|70.66|72.17|72.96|75.5|76.21|77.79|76.05|74.07|71.77|74.63|75.73|70.66|72.88|73.91|71.3|72.09|71.46|76.13|80.8|80.01|82.39|80.01|89.92|93.48|93.08|93.08|79.24|78.11|81.89|78.49|83.02|76.98|77.73|84.53|86.79|80.75|83.77|83.02|81.51|80|74.56|69.51|67.24|70.79|74.11|75.09|70.49|66.26|66.64|69.81|71.32||74.79|74.79|72.53|73.21|73.58|76.98|76.98|75.24|83.39|91.7|89.43|88.68|87.55|90.56|92.83|87.92|88.3|90.56|89.81|88.3|95.47|92.07|95.47|97.49|96.41|99.64|95.33|85.61|86.33|83.46|84.18|84.54|86.33|89.57|86.33|81.3|78.78|74.82|79.28|70.6|75.13|74.9|80.42|89.48|85.7|90.23|99.67|105.33|95.89|100.42|92.12|88.34|92.12|77.39||73.02|64.03|61.99|61.24|62.07|54.29|52.86|56.03|53.23|56.71|54.52|60.1|60.41|54.82|58.29|52.1|56.4|54.21|65.84|69.01|64.94|59.5|56.33|59.53|58.3|66.54|60.61|54.68|55.12|52.44||52.16|56.08|54.57|50.65|47.94|48.09|51.85|50.12|48.61|43.87|43.71|42.96|42.36|41.98|42.66|43.94|41.91|42.96|42.36||44.24|42.43|44.17|41.08|41.08|42.28|44.24|43.34|40.02|38.97|36.55|37.08|34.97|36.18|37.2|35.27|38.44|40.1|40.85|39.27|36.48|36.97||34.06|29.72|28.65|27.07|28.07|26.93|27.75|25.46|27.57|28.54|27.5|29.13|28.38|30.47|36.07|31.96|33.83|33.65|35.36|36|36.82|34.13|35.7|31.89|31.85|32.41||31.89|28.04|33.01|37.79|39.96|38.09|40.33|39.28|36.97|43.29|42.31|36.72|38.86|33.27|32.04|31.63|33.72|34.5|31.09|30.48|29.57|30.15|28.01|28.22|23.74|23.08|27.19|24.81||22.74|19.69
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|3.12|3.14|3.15|3.14|3.2|3.06|3.03|2.95|2.91|2.87|2.84|2.83|2.83|2.8|2.91|2.83|2.82|2.82|2.88|2.9|2.86|2.83|2.83|2.88|2.82|2.82|2.81|2.86|2.85|2.88|2.84|2.86|2.83|2.81|2.74|2.7|2.73|2.71|2.81|2.76|2.78|2.91|2.82|2.82|2.82|2.78|2.76|2.86|2.81|2.82|2.81|2.85|2.84|2.66|2.71|2.74|2.71|2.68|2.69|2.59|2.47|2.52|2.5|2.53|2.46|2.48|2.48|2.47|2.46|2.49|2.52|2.44|2.43|2.43|2.43|2.44|2.41|2.46|2.47|2.45|2.47|2.49|2.49|2.45|2.33|2.52|2.52|2.53|2.53|2.58|2.54|2.54|2.53|2.53|2.59|2.44|2.5|2.47|2.56|2.49|2.54|2.56|2.56|2.65|2.68|2.75|2.69|2.76|2.76|2.76|2.77|2.84|2.87|2.9|2.91|2.95|2.91|2.94|2.96|2.81|2.69|2.72|2.72|2.78|2.75|2.64|2.69|2.85|2.76|2.9|2.87|2.8|2.87|2.61|2.6|2.44|2.46|2.39|2.76|2.87|2.9|2.79|2.88|2.86|3.02|3.1|3.11|3.13|3.18|3.21|3.15|3.09|3.07|3.08|3.06|3.06|3.06|3.06|3.06|3.1|3.07|3.16|3.13|3.01|3|3.01|2.99|3.02|3.27|3.19|3.25|3.23|3.24|3.3|3.15|3.07|3.13|3.09|3.06|2.95|2.85|2.8|2.71|2.73|2.77|2.7|2.67|2.59|2.53|2.52|2.46|2.51|2.48|2.46|2.47|2.46|2.47|2.49|2.51|2.52|2.44|4.84|4.84|4.79|4.73|4.7|4.54|4.61|4.78|4.82|4.86|4.91|4.88|4.7|4.88|4.7|4.47|4.48|4.44|4.37|4.31|4.38|4.25|4.53|4.62|4.63|4.69|4.42|4.34|4.49|4.44|4.53|4.44|4.57|4.56|4.44|4.73|4.86|4.87|4.6||4.58|4.72|4.39|4.1|4.21|4.06|4.21|4.25|4.26|4.44|4.22
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|2591.22|2625.05|2715.8301|2805.3501|2807.3701|2672.7|2674.4099|2549.1399|2530.8401|2640.5801|2732.8999|2721.76|2707.6699|2772.3501|2811.53|2844.97|2760.1101|2846.24|2949.8799|2914.1699|2842.21|2698.28|2660.3701|2719.1699|2717.8501|2823.6899|2763.1399|2816.6699|2763.79|2827.0701|2855.1899|2737.47|2681.5701|2622.24|2654.5801|2634.4399|2603.29|2517.98|2547.78|2621.0601|2578.9299|2544.1799|2443.1699|2421.01|2347.1201|2368.5801|2402.72|2336.0601|2398.5901|2297.54|2276.78|2134.79|2303.8101|2270.8999|2244.0901|2199.78|2296.5701|2331.1499|2246.8601|2258.97|2373.45|2488.45|2537.4199|2605.04|2565.6799|2718.2|2761.5601|2927.2|2906.6201|2913.6399|2890.1201|2878.3201|2786.8701|2786.6101|2506.53|2553.3999|2490.1699|2476.0801|2494.95|2543.1699|2605.52|2580.3799|2620.8799|2656.6899|2640.6699|2596.8401|2609.8701|2584.29|2610.79|2555.3301|2550.8899|2504.29|2440.54|2183.76|2230.3201|2202.8899|2225.3601|2226.5901|2130.3201|2123.3799|2215|2147.78|2132.77|2103.8101|2254.5801|2207.54|2265.6799|2335.4099|2317.1499|2296.22|2299.51|2284.02|2169.3201|2260.1101|2283.1499|2267.5701|1905.61|1891.22|1842.08|1728.78|1726.54|1758.84|1730.36|1630.05|1592.98|1736.9399|1716.14|1795.92|1760.33|1758.75|1840.85|1817.28|1834.1801|1910.4399|1795.3|1700.26|1667.75|1675.91|1618.95|1657.13|1589.47|1548.1801|1559.0601|1717.99|1779.02|1859.45|1898.28|1935.36|2018.47|2027.8101|1931.54|1922.11|1982.75|1921.0601|1944.05|1904.65|1921.28|1718.86|1773.98|1756.51|1772.3101|1810.53|1737.95|1768.3199|1741.9399|1790.91|1796.4|1772.75|1845.15|1822.42|1844.88|2022.77|2001.14|1924.79|1963.4399|2052.1201|2019.92|1976.26|1869.9399|1853.48|1818.4301|1883.37|1966.4301|2063.3101|1939.62|2047.78|2068.6201|1990.74|2016.36|1981.79|1955.28|1848.79|1800.74|1813.55|1824.04|1814.17|1858|1848.88|1889.55|1953.5699|1978.3199|1956.0699|1930.58|1909.61|1895.21|1821.01|1831.37|1799.4301|1864.85|1786.83|1901.9301|1940.5|1951.55|1979.9399|2029.39|2021.67|2036.46|2018.42|2031.24|1963.58|1933.4301|1965.9|1905.7|1896.62|1986.74|2161.8201|2039.3101|2034.27|1946.24|1897.36|1886.26|1889.51|1848.22|1925.36|1939.14|1925.58|1865.64|1816.9301|1893.8101|1840.89|1623.03|1546.29|1571.26|1550.72|1593.37|1537.91|1412.2|1349.23|1298.15|1347.6899|1172.49|1107.15
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|145.2|141.8|139.1|144|144.2|143.35|146.4|138|134.2|140.35|130.35|130.5|130|128.7|136.8|141|142.4|148.3|144.95|147.1|140.1|140.05|135.6|143.2|117.6|115.05|116|115.05|114.7|113.1|112.55|112.65|103.05|102.95|105|104.7|100.4|104.2|102.05|102.75|104.7|112.9|112.1|105.9|106|108.95|109.65|116.65|128.8|127.05|129.95|127.15|125.55|125.55|130|127.4|117.25|116.2|118.45|123|127.15|130|134|136.6|128.1|132.95|147.5|145.6|147.15|146|147.45|151.05|149.3|153.05|152|150.2|149.25|149.3|151.15|152.3|156.35|157.1|158.05|153.4|160.15|146.55|152.5|145.1|146.5|150.65|150.3|146.45|148.8|146.05|154.5|161.25|157.95|152.6|150.8|148.3|147.2|145.3|149.65|150.95|154.95|162.9|164.05|166.4|158|157.15|155.8|156|154.4|157.45|162.35|163.75|168.35|163.35|155|148.1|140.8|140.25|139.95|138.15|139.2|147|147.05|156.3|153.85|162.3|168.1|157|159.85|153.35|155.85||148.5|152.15|156.35|153|149.3|144.45|143.28|151.97|147.85|153.38|153.53|151.62|149.53|146.45|142.5|139.35|135.53|133|131.03|131.38|130.07|125.47|124.15|121.72|121.3|120.92|116.22|112.85|110.42|116.97|119.95|120.5|120.35|123.05|122.53|125.85|123.2|125.5|124.88|126.62|124.55|125.97|119.8|121.97|117.75|120.3|124.88|131.88|129.18|123.33|119.45|119.25|115.6|113.92|116.38|114.53|107.95|101.8|107.7|106.7|105.22|105.9|106|108.4|107|106.1|108.5|100.38|96.72|100.05|97.35|97.53|96.83|95|95.7|92.62|93.3|93.08|85.78|85.3|86.15|88.75|91.83|89.12|90.28|90.53|88.78|93.78|93.97|86.45|88|78.9|80.05|80.38|80|73.35|73.83|71.53|71.03|70.15|68.8|72.97|74.88|71|72.42|77.25|71|71.17|70.53|69|67.58|67.25|63.52|65.75|62.52|55.75
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|57.13|58.85|58.92|63.31|63.45|66.11|62.01|62.09|65.75|64.67|62.95|62.3|55.76|56.91|54.76|55.04|56.84|59.43|58.13|57.92|57.13|56.77|55.48|49.22|47.64|48.72|48.29|47.71|46.85|45.49|45.13|47.28|47.93|49.08|48.65|49.87|51.16|48.65|46.85|47.93|48.86|48.86|44.84|46.42|48.15|44.34|43.4|44.91|46.71|49.15|48.15|46.71|48.58|47.79|47.57|47.93|47|49.58|49.58|48.36|49.94|50.16|49.22|49.3||51.74|54.04|51.31|51.02|52.17|56.05|55.12|54.11|54.61|54.76|56.48|53.18|51.02|51.67|51.09|49.94|55.69|58.78|65.39|66.11|66.11|66.97|66.11|61.01|61.65|59.5|59.71|58.64|57.13|55.48|56.77|58.78|59.07|56.12|57.06|53.03|52.39|50.3|51.02|57.2|62.45|57.92|59.93|69.42|67.48|67.26|70.21|64.03|66.11|70.64|70.21|66.54|67.12|64.1||56.77|48.15|48.07|41.46|40.46|33.99|34.64|34.64|31.62|37.22|37.15|39.45|42.54|43.69|44.84|43.4|42.83|41.75|42.25|39.95|40.96|39.95||39.7|40.32|51.06|52.84|53.39|56.61|59.21|55.78|58.39|60.99|64.55|61.33|57.5|60.51|58.32|58.25|60.03|59.55|61.67|60.64|61.67|59.82|64.61|67.21|68.24|79.12|79.26||86.52|86.24|80.22|81.45|78.03|80.36|80.22|81.59|81.86|78.71|76.66|75.02|75.29|82.55|83.23|80.36|79.67|80.77|83.51|83.64|82.96|76.8|75.57|78.99|78.17|73.24|71.73|75.15|73.38|73.79|68.45|49.63|49.53|49.15|50.1|49.72|47.63|50.67|49.05|52.77|54.77|55.91|56.29|57.91|56.39|56.29|56.58|55.44|52.67||55.25|53.72|59.91|60.48|64.3|64.1|65.91|61.82|59.63|55.72|55.72|51.72|54.58|51.34|50.39|49.25|54.1|54.67|54.1|55.25|56.96|54.58|53.06|50.67|48.77|48.39|54.77||55.83|58.29|54.31
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|25.28|25.36|24.96|25.2|25.04|25.56|25.08|24.28|26.24|25.2|24.76|24.04|24.8|23.2|22.68|22.8|22.68|22.84|22.6|23.2|22.24|22.2|21.6|20.96|20.84|20.8|20.6|21.16|20.4|20.68|20.52|20.16|19.76|19.76|19.6|19.56|19.52|19.44|19.04|19.12|19.4|19.44|19.88|19.44|20.04|20.36|20.56|18.32|18.36|18.16|19.64|20|22.26|22.22|21.49|20.98|20.93|21.4|21.4|21.02|21.7|22.05|22.39|22.47||21.7|22.05|21.7|21.83|21.96|21.53|21.53|21.19|21.53|21.4|21.83|20.89|20.55|20.59|19.52|19.52|19.73|20.5|21.19|21.45|21.62|21.49|20.98|21.19|21.28|21.15|21.28|19.56|19.73|19.95|19.39|20.16|19.14|19.52|18.32|19.09|18.71|18.58|19.69|20.45|21.31|20.5|20.72|21.35|21.84|23.1|23.28|22.65|23.33|23.78|22.92|23.42|22.65|24.42||23.25|23.3|22.82|22.86|22.57|21.7|22.09|22.82|20.39|21.8|22.48|23.88|24.32|22.67|23.35|22.82|22.82|22.09|24.22|23.98|24.85|25.34|25|25.24|26.65|29.56|30.83||30.1|29.96|29.82|29.45|30.42|30.65|30.19|30.61|31.02|30.88|31.85|32.59|32.22|32.27|31.85|31.99|29.45|29.87|30.24|29.31|30.1|30.37||31.95|32.41|31.62|31.21|31.44|31.62|31.53|31.72|31.58|30.51|30.84|31.25|31.81|32.78|32.18|31.44|30.37|30.33|30.37|30.14|29.4|29.77|29.31|28.85||28.75|28.09|27.7|28.62|28.66|27.43|28.18|28.4|26.81|26.46|26.46|26.07|27.65|27.12|29.37|29.9|30.65|30.16|28.97|28.62|28.88|28.27|27.96|27.39||27.17|25.98|27.3|28.14|29.5|29.63|29.72|28.58|27.74|27.92|27.61|27.03|27.74|27.78|27.17|26.95|27.21|28.62|28.18|28|27.34|27.74|26.51|25.49|24.92|22.1|23.95|23.07|23.78||22.15
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|9.283|9.462|9.552|10|10.134|10.404|10.134|10.224|10.269|10.134|10.045|9.596|9.552|9.866|9.372|9.507|9.596|9.462|9.641|9.91|9.372|9.462|9.686|9.866|9.238|9.507|8.484|8.368|9.596|10.045|10.448|10.717|10.897|10.897|10.852|11.076|10.942|11.256|11.48|10.09|10.09|11.839|11.704|11.031|11.525|11.525|11.749|10.897|12.825|12.556|11.794|9.686|7.22|7.04|6.771|6.637|6.439|5.04|4.278|4.009|3.839|4.296|3.596|3.623||3.103|3.04|3.139|2.906|2.888|3.031|2.87|2.933|2.717|2.655|2.269|2|2.09|2.17|2.063|2.179|2.197|2.26|2.798|2.628||3.031|2.87|3.444|3.623|3.749|3.498|3.103|3.39|3.695|3.749|3.928|3.767|3.982|4.054|4.126|4.305|4.215|4.574|5.058|5.507|4.843|5.076|5.292|4.771|4.987|4.556|5.973|6.995|5.919|6.242|5.668|5.363|4.75||3.37|3.34|3.23|2.82|2.44|2.28|2.26|2.62|2.85|3.26|3.17|3.44|3.14|3.1|3.46|3.44|3.66|3.91|4.22|4.2|4.57|4.43|4.63|5.04|5.81|6.49|6.96|6.85|7.62|7.73|7.61|8.14|8.75|8.99|8.95|8.84|9.06|9.17|9.04|9.38|9.49|9.81|9.51|9.2|9.17|9.56|9.99|9.63|9.96|9.02||10.22|10.28|10.46|10.31|10.6|10.33|10.39|10.42|10.17|10.06|9.74|10.22|10.69|11|10.89|11.14|11.05|11.16|11.25|11.1|11|11.16|10.6|11.01|11.21|11.48|11.16|11.28|11.3|11.37|10.94|11.16|11.35|11.3|11.44|10.82|9.92|10.89|9.99|11.66|11.98|12.09|12.57|12.63|12.41|12.79|12.16|11.7|11.5||12.04|11.66|13|13.33|14.83|14.64|14.91|15.03|14.6|15.42|13.26|13.02|13.18|13.1|12.08|12.54|12.8|13.24|13.16|13.32|14.36|14.66|14.04|14.44|14.1|14.5|15.36|14.68|15.92|16.04|15.2
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|3.558|3.585|3.669|3.325|3.392|3.283|3.107|3.006|2.712|2.855|3.006|3.006|2.914|2.393|2.326|2.368|2.267|2.141|2.15|2.032|1.99|1.99|1.973|1.998|1.864|1.789|1.847|1.873|1.864||1.78|1.747|1.562|1.57|1.478|1.285|1.511|1.629|1.587|1.621|1.57|1.528|1.511|1.31|1.184|1.092|1.243|1.327|1.327|1.159|1.117|1.1|1.041|1.033|0.966|0.94|0.94|0.807|0.777|0.764|0.767|0.764|0.778|0.804|0.778|0.773|0.792|0.773|0.779|0.795|0.756|0.707|0.701|0.699|0.705|0.72|0.724|0.739|0.718|0.74|0.746|0.747|0.742|0.731|0.668|0.7|0.63|0.622|0.621|0.623|0.625|0.621|0.637|0.597|0.605|0.588|0.603|0.581|0.558|0.562|0.568|0.571|0.585|0.567|0.566|0.652|0.721|0.73|0.747|0.762|0.74|0.76|0.747|0.731|0.693|0.676|0.546|0.516|0.52|0.553|0.502|0.508|0.529|0.508|0.512|0.549|0.554|0.554|0.546|0.563|0.588|0.591|0.58|0.591|0.597|0.61|0.621|0.633|0.634|0.642|0.641|0.647|0.638|0.663|0.67|0.661|0.668|0.672|0.666|0.663|0.664|0.678|0.684|0.662|0.661|0.681|0.701|0.714|0.758|0.819|0.773|0.718|0.71|0.702|0.661|0.662|0.621|0.648|0.685|0.684|0.666|0.689|0.697|0.699|0.705|0.655|0.714|0.713|0.749|0.736|0.742|0.774|0.779|0.789|0.797|0.807|0.807|0.797|0.788|0.781|0.756|0.72|0.701|0.714|0.722|0.689|0.713|0.699|0.695|0.674|0.657|0.636|0.659|0.66|0.639|0.663|0.676|0.74|0.755|0.747|0.769|0.831|0.856|0.833|0.882|0.865|0.848|0.815|0.781|0.764|0.798|0.789|0.798|0.773|0.781|0.806|0.856|0.84|0.815|0.856|0.773|0.856|0.999|0.999|1.041|1.008|1.066|1.134|1.192|1.201|1.176|1.167|1.083|1.058|1.008|1.008|0.974|1.033|1.041|1.008|0.991|0.991
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.411|0.438|0.443|0.43|0.406|0.41|0.397|0.397|0.395|0.406|0.395|0.37|0.37|0.372|0.358|0.361|0.37|0.314|0.314|0.315|0.349|0.341|0.322|0.307|0.32|0.361|0.377|0.382|0.367|0.375|0.376|0.329|0.357|0.359|0.311|0.311|0.265|0.295|0.333|0.341|0.33|0.383|0.402|0.389|0.436|0.374|0.327|0.393|0.415|0.458|0.467|0.514|0.443|0.458|0.479|0.463|0.472|0.449|0.495|0.452|0.473|0.506|0.493|0.462|0.455|0.422|0.407|0.442|0.423|0.45|0.413|0.392|0.399|0.392|0.381|0.425|0.411|0.43|0.414|0.428|0.429|0.44|0.435|0.441|0.444|0.434|0.458|0.431|0.439|0.452|0.455|0.425|0.433|0.427|0.422|0.416|0.401|0.385|0.385|0.358|0.343|0.349|0.354|0.359|0.357|0.38|0.363|0.369|0.338|0.34|0.341|0.35|0.34|0.326|0.313|0.306|0.321|0.307|0.302|0.312|0.316|0.325|0.314|0.315|0.319|0.305|0.296|0.292|0.268|0.264|0.255|0.25|0.256|0.236|0.273|0.268|0.279|0.285|0.298|0.312|0.311|0.279|0.299|0.284|0.286|0.295|0.267|0.25|0.251|0.221|0.226|0.228|0.214|0.217|0.229|0.236|0.246|0.227|0.239|0.234|0.229|0.239|0.251|0.245|0.217|0.232|0.234|0.212|0.224|0.199|0.211|0.212|0.222|0.229|0.244|0.23|0.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|26.86|26.63|26.37|26.48|26.28|26.37|25.86|27|24.83|25.5|24.32|24.76|24.98|24.98|24.57|24.12|24.24|22.91|22.5|22.74|22.36|23.39|24.65|24.38|24.06|23.66|22.66|24.8|24.58|25.05|24.53|24.48|24.65|26.61|25.33|25.17|26.11|25.96|26.65|26.87|27.88|27.2|26.75|26.26|24.68|25.22|26.02|26.87|27.21|27.7|25.15|25.47|27.75|27.92|27.35|26.5|27.72|25.85|26.8|25.78|24.96|25.59|25.7|25.75|25.96|26.2|25.31|24.66|23.99|21.76|21.86|22|21.85|21.29|21.7|22.04|21.4|20.1|20.5|19.8|19.7|18.8|18.79|19.06|19.19|18.8|18.65|18.8|18.89|19.09|19.2|19.2|18.8|19.1|19.14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|40.02|41.59|40.69|41.53|42.87|46.74|45.47|45.77|46.32|49.16|49.22|48.07|46.01|47.16|46.98|47.53|48.25|46.86|44.32|44.44|44.74|45.41|43.05|42.2|40.99|39.41|38.26|38.87|38.81|38.51|36.87|37.3|30.45|30.8|30.7|31.15|30.8|30.2|30|28.8|28.85|29|28.55|29.1|29.15|29.3|29.3|28.95|28.45|32.2|32|31.1|30.35|29.65|29.4|29.55|27.7|27.35|28.3|28|28.25|27.1|26.3|24.9||24.4|24.6|24.35|24.7|24.75|24.75|24.4|24.1|24.25|24.5|24.8|24.45|24.1|25.3|25.2|24.9|26.25|24.9|25.6|24.85|24.65|24.3|24.75|24.1|24.2|24.2|24|23.7|24.1|24.65|24.65|29.2|28.2|28.25|28.5|27.3|26.8|25.2|26.4|27.3|28.3|28.2|27.55|29|34.4|34.15|33.1|31.25|31.8|31.5|31.05|31|30.95|29.8||26.6|25.75|26.1|25.55|25.8|25.5|25.4|26.4|25.3|27.95|28.7|30.1|31.05|32.05|29.75|29|29.1|29|30.15|28.85|28.8|28.25|27.45|29.15|29.55|31.75|34.7|37.2|43.45|43.35|41.6|42.1|43.1|43.05|42.5|42.5|43.9|43.25|43.65|43.65|43.4|43.1|43.25|40.4|38.5|41.45|41.6|41.2|44.1|41.6||44|45.1|43.1|42.2|41.75|43.8|42.5|44.2|43.7|40.4|39.7|39.3|39.8|41.45|38.9|39.05|39.2|40.95|41.3|44.15|44.6|48.3|46.5|46.9|44.05|39.95|40.45|39.95|39.5|35.6|31.2|30.6|31.1|30.35|29.25|28.8|28.2|31.4|28.45|30.65|30.5|30.6|31|30.9|30.75|32.2|31.05|32.65|31.25||28.3|26.05|28.7|26|27.45|26|27.65|27.5|26.6|26|24|23.9|24.7|24|18|17|18.5|17.75|17.6|16.1|15.7|15.65|14.95|15.1|14.55|14.65|15.45|15.7|16.25|14.85|14.6
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.9|10.99|10.76|11.42|11.07|12.2|11.8|11.48|11.59|12.37|11.57|10.84|11.19|10.76|9.9|9.9|11.26|11.6|11|10.75|10.19|10.5|10.67|10.8|10.89|9.8|10.1|10.7|10.37|10|9.76|8.98|8.49|8|7.88|7.53|7.14|7.6|7.94|7.9|7.85|7.24|6.35|6.1|6.9|6.9|6.25|7.25|8.04|7.75|8|8.4|7.6|7.35|7.17|6.75|6.37|4.91|5.56|6.68|6.51|6.58|7.23|7.63|7.86|7.15|6.39|7.73|7.36|6.58|6.1|5.85|5.84|5.54|4.94|4.46|4.72|4.26|4.15|4.22|4.92|4.38|4.15|4.14|3.64|4.22|3.55|3.26|2.64|2.69|2.47|2.39|2.15|2.3|2.7|2.53|2.48|1.87|2|1.95|1.43|1.23|1.44|1.65|1.89|2.48|2.56|2.75|3.1|3.24|3.35|3.8|3.58|3.3|3.54|3.51|3.91|4.32|3.78|3.59|3.39|3.22|3.75|3.8|3.64|3.99|4.16|4.47|4.25|5.15|5.65|5.75|6.25|6.21|6.3|6.39|6|5.85|6.55|5.75|5.75|5.48|6.09|5.85|6.8|8.57|9.4|9.17|9.41|10.34|9.37|9.42|9.6|9.75|9.6|10.21|10.37|11.1|11.17|11|11.3|12.08|11.95|12.67|11.95|11.89|11.47|11.36|12.88|12.4|12.03|11.92|11.61|10.91|10.35|10.74|11.36|11.45|11.27|10.93|11.4|12.16|12.27|12.04|12.05|12.26|12.26|11.85|11.3|11.31|11.38|11.7|11.94|11.58|12.9|13.3|12.92|12.21|12.5|12.35|11.91|10.9|12.1|12.94|12.31|12.1|12.78|12.5|12.47|13.1|12.3|12.77|13.46|13.15|13|14.4|14|12.5|12.35|11.05|12.19|12|11.33|13.55|12.51|13|13.44|13|13.8|13.69|12.5|12.64|13.3|13.65|14.95|14.75|13.95|14.7|14.8|15.24|15|15.2|15.03|15.8|15.25|16.81|15.85|14.86|15.23|15.3|15.75|15.52
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|74.1|73.9|73.1|78.7|78|75.5|73.5|72|73.3|73.7|75.8|78.6|77.7|77.6|74.5|73.6|77.4|76.5|82.1|84.5|84.5|87.2|86.8|91.8|91|87.8|83.8|82.7|85|88.5|88|87.5|87.5|88.2|85.6|87.2|87.8|89.6|92.9|96.6|98.7|102|100.5|90.9|87.1|86.5|89.3|87.8|89|91.1|92.4|92.1|88.2|85.7|81.2|80.8|80.5|75.6|74|73.6|73.6|76.3|74.2|72.9||76.2|73.3|72.7|73.9|72|72.1|70.8|67.5|66.6|66.7|63.6|63|63.5|64.2|62.8|60.6|63.5|66.6|69.2|70.8|74.8|72.3|70.4|71.5|71|71.3|62.1|62.2|62.6|62.1|61.1|65.3|70.88|65.88|64.31|65.29|65.39|63.73|65.59|68.63|70|68.63|69.12|72.55|70.78|73.43|74.51|76.37|76.27|75.98|73.82|72.35|74.8|70||67.65|64.02|60.2|60.1|61.18|58.63|60.69|61.86|60.29|66.47|70.1|71.57|70.29|65.78|68.14|60.78|64.12|63.24|68.73|67.45|70.98|62.25|69.8|74.51|73.04|84.12|87.25|85.59|84.9||88.43|86.24|84.62|87.57|84.24|83.29|82.81|82.34|80.05|78.25|79.86|81.1|77.29|77.67|76.15|79.01|76.91|83.77|92.62|89.95||91.19|89.95|92.05|88.91|84.15|86.24|89|85.19|83.1|80.24|84.15|83.48|85.58|80.82|79.96|83.1|82.15|82.34|80.82|84.05|79.96|80.43|78.53|82.53|73.77|74.72|68.25|68.73||73.66|71.24|76.27|77.08|75.82|74.2|74.74|72.41|74.56|70.79|77.08|77.8|80.4|81.3|76.9|74.2|76.72|73.93|74.74|70.97||70.88|67.55|72.14|77.08|79.32|79.23|73.12|71.78|72.14|73.48|72.94|70.97|72.32|71.33|68.63|70.88|77.35|76.9|76.81|73.21|72.05|75.19|71.42|66.75|60.1|60.1|68.72|66.48|71.87|73.75|74.11
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|138.22|145.43|143.18|145.88|141.37|148.58|148.58|144.53|151.28|151.28|149.48|149.93|140.47|136.42|133.72|135.97|128.77|137.32|141.82|137.32|140.47|139.12|149.03|149.48|154.43|153.98|152.18|158.03|150.38|152.18|151.28|148.58|132.82|128.77|134.17|149.03|145.43|139.12|142.27|144.98|145.88|142.72|151.73|166.59|155.33|128.77|129.22|127.87|118.86|126.07|116.61|117.06|108.06|113.01|117.06|112.56|102.65|104.91|101.3|98.15|97.25|90.05|91.4|88.16||86.44|86.98|87.53|88.07|89.51|84.28|81.4|79.15|79.78|79.24|79.69|80.86|81.04|80.95|82.3|77.8|81.49|80.95|77.71|76.09|75.91|76.54|76.54|77.17|76.18|76|77.35|74.65|74.47|75.28|79.42|79.96|77.89|76.72|78.61|74.29|76.99|75.82|76.63|78.07|79.06|76.81|76.36|77.89|78.88|79.15|77.44|73.66|72.04|71.86|69.79|70.42|68.44|69.43||66.45|65.7|66.08|65.33|63.84|63.28|63.19|64.03|62.07|64.77|63.84|64.86|62.81|60.95|60.67|60.02|60.95|61.51|63|62.53|63.75|62.16|63.37|65.52|65.33|66.45|67.1|71.2|73.34|70.36|70.92|72.6|71.02|72.69|71.2|68.97|70.27|66.92|65.52|65.24|64.03|64.96|64.12|64.21|62.91|63.75|63.93|63.65|65.14|63.75||63.75|63.28|61.98|63.65|63.84|63.65|65.7|65.52|65.61|64.96|65.52|65.89|66.45|65.24|65.24|65.24|67.01|68.03|69.62|68.78|69.62|71.67|69.15|69.25|70.83|70.92|67.38|67.38|67.57|68.87|73.62|72.04|70.46|67.47|66.45|66.08|67.52|68.97|69.26|69.74|69.16|68.48|68.97|69.16|69.16|69.26|64.91|64.63|58.36||57.1|55.75|56.91|56.81|57.78|57.68|58.45|57.87|56.91|56.14|56.91|56.23|58.16|56.81|56.23|56.04|56.91|56.62|57.68|56.43|57.29|59.8|59.61|59.51|56.72|57.39|57.1|55.56|56.43|50.25|49.67
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|57.82|55.18|53.8|50.9|47.66|44|40.75|38.65|40.8|41.15|37.45|37.2|37.11|31.5|28.98|28.89|29.9|30.61|30.39|28.21|27.53|25.99|25.66|26.4|25.3|25.66|25.55|25.2|26|24|25.02|26.6|27.79|26|26.2|27.39|28|28.08|28.2|28.65|29|28.01|29.11|29|31.95|31.9|31.9|34.7|35.25|34.73|35.1|34.2|35.81|32.6|32|31.8|32|33.41|33.85|30.2|34.61|35|35.4|33.23||28.93|28.2|27.8|28.09|29|30.2|28.6|28.4|29.2|29.6|27.1|26.5|28.3|24|23.7|22.55|23.6|23.4|23.4|24|24|24|23.9|20.1|21.78|22.77|23.17|23.27|24.46|25.02|25.54|25.84|25.25|25.54|24.26|24.26|24.85|24.75|25.15|27.62|27.82|27.23|28.22|28.71|28.81|28.71|28.71|28.42|26.63|28.02|28.61|29.21|31.68|23.86||21.68|21.09|20.79|19.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|42.3|41.58|38.55|40.15|43.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|74.1|73.9|71.5|72.15|69.9|61.65|62.95|56.2|52.55|50.45|48.95|45.8|43.9|45.5|44.7|45.15|43.95|45.7|45.45|47.9|46.1|43.9|43.3|39.85|39.65|39.4|41.1|40.55|35.75|36.5|36.2|36.55|34.85|35.15|36.05|32.85|33.65|33.65|32.75|32.35|31.8|33.75|33.55|34.5|33|32.6|33.95|32.6|34.45|33.7|38.2|38.15|38.4|38.15|39.8|39.8|39.2|40.6|41.4|39.65|41.2|44|45.05|44.9|44.9|50.05|49|48.65|50.05|53.05|51.35|52|50.25|50|50.5|50.35|50.05|50.85|51.2|50.05|47.8|48.15|49.5|47.45|44.6|43.75|42.95|45.45|43.05|43.95|46.25|48.3|47.55|46.35|48.45|48.85|50.35|49.7|47.45|48.4|49.5|49.5|49.65|49.8|51.95|53.25|53.6|56|53|54.4|55.45|56.3|52.5|54|53.3|52.7|55.15|55.7|51.75|49.55|48.15|48.95|48.4|48.2|50.4|51.6|57.8|59.9|61.05|60.05|60.05|61.55|58.3|58.1|59.2|59.2|60.05|60.55|61.15|64.5|61.3|59.8|60.4|60.15|58.85|58.7|60.7|60.75|64.4|59|59.55|58.5|58.95|59.5|61.6|61.55|60.9|59.3|60|59.8|60.65|59.95|52.95|47|47.75|47.9|48.7|47.7|50.45|48.65|50.7|53.85|55.7|58.15|61.1|63.4|62.95|65.15|62.6|67.7|64.1|66.35|71.85|66.8|63.1|66.5|67.5|63.9|65.75|65.2|65|65.6|59.05|56.25|61.05|57.05|49.15|49.35|52|51.1|50.25|45.8|47.65|45.95|44.95|48.6|48.65|47.2|48.45|49.55|52.4|54.35|53.45|56.1|51.65|51.8|52.9|56.1|54.15|51.95|51.75|55.2|53.6|59.15|59|59.3|56.8|55.7|56.4|53|54|52.55|52.15|51.35|46.8|48.65|47.2|43.1|41.95|38|39.65|40.9|42.1|39.35|37.95|38.9|35.05|34.35|35.1|37.7|29.2|26.45
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|34.77|35.08|33.9|35.69|36.05|36|36.05|32.41|31.95|32.21|31.59|32.31|31.18|30.97|31.23|31.18|30.82|30.62|31.9|32.1|32.46|32.15|32.15|33.54|32.92|33.38|32.26|32|32.56|33.74|33.03|33.59|32.82|33.85|34.21|34|34.1|34.1|37.23|37.08|34.97|33.13|33.33|33.59|32.05|32.31|31.23|32.31|33.54|34.15|33.38|34.21|34.36|33.33|33.54|33.13|32.62|32.41|32.1|31.64|32.21|32.36|32.77|31.69||32.97|31.54|29.08|30|30.21|29.95|28|28.15|28.41|28.41|27.64|26.15|27.54||25.99|25.69|29.14|28.96|29.93|30.09|31.22|31.64|30.12|30.54|30.06|31.71|29.08|28.44|27.28|27.52|27.67|28.77|28.47|28.38|28.5|27.83|28.83|27.43|28.28|30.21|31.09|30.06|30.18|32.13|30.61|31.28|33.05|33.42|33.11|33.84|33.6|31.16|31.28|30.18||28.38|26.64|26.91|26.57|27.18|25.57|26.64|28.74|26.76|30.03|30.61|32.38|32.13|31.16|31.58|30.79|31.28|31.64|33.66|33.05|34.88|31.77|35.07|36.71|35.49|40.2|45.7|44.72|42.88|41.54|40.2|40.01|40.32|40.2|39.28|38.91|39.52|40.62|38.85|38.91|38.85|38.79|38.06|37.45|37.63|36.04|37.2|38.79|41.79|41.48||41.48|40.99|41.97|41.79|39.95|40.2|40.32|38.85|39.4|37.2|37.39|37.94|36.53|33.48|32.56|32.07|33.35|31.03|31.03|31.22|30.33|30.73|30.79|30.91|30.36|30.39|30.33|33.48|32.07|41.53|40.82|40.26|40.5|40.03|40.03|39.79|38.95|41.06|41.06|40.74|40.18|42.41|42.25|40.26|39.95|38.72|37.76|38.83|38.76||38.52|35.9|38.99|40.03|40.82|41.85|37.52|35.34|35.98|36.41|35.34|51.04|53.49|51.76|49.67|49.32|57.18|58.37|51.46|48.6|47.05|49.02|45.68|44.67|39.91|39.07|45.27|43.18||44.36|40.43
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|633.2|610.2|605.45|570.1|569.95|549.7|544.65|555.95|559.9|567.85|568.55|560.2|565.75|534.3|511.5|512.35|508.45|485.4|460.75|478.35|472.25|450.6|439.65|419.4|410.3|415.3|427.95|427.15|383.95|373.8|391.45|347.75|320.05|320.05|319.9|322.65|322.8|315.45|332.35|299.75|296.35|299.8|307.55|317.7|323.3|330.15|325.75|325.65|340.15|317.4|288|288.8|294.45|309.2|306.55|306.35|314.25|309.1|317.9|317.75|321.25|319.2|315.75|321.95|316.2|315.1|317.55|332.65|333.45|336.5|331.9|334.1|325.6|328.7|338.4|334.85|346.15|348.2|375|384.1|374.7|364.4|375.35|378.05|356.9|360|356.3|339.85|335.15|340.35|331.3|315.15|310.7|309.85|314.65|329.25|325.15|343.65|322.25|334.5|359.3|363.45|357.75|356.35|352.35|353|358.35|358.5|360.95|363.7|367.85|361.4|348.95|345|345.05|327.95|345.75|317.35|300.2|302.25|287|284.2|281.15|271.05|275.05|280|290|294.7|295.65|277.1|304.05|309.9|304.4|313.7|310|310.75|312.35|309.9|309.95|328.6|338|330.3|340.8|374.25|353.8|383.7|376.2|375.9|369.6|373.55|357.1|365.45|378.45|366.25|375|370.55|379.7|355.6|364.45|376.4|367.65|354.9|350.7|342.95|337.55|309.95|322.75|325.1|325.4|334.75|360.4|393.4|390.8|395.15|402.8|406.05|407.3|424.75|433.05|424.8|413.4|434.3|443.1|439.3|415.95|410.25|405.3|398.35|409.1|403.15|399.85|408.1|395.95|357.1|359.6|348.9|352.55|358.25|362.55|373.7|371.45|368.25|385.85|395.35|404.35|401.5|412.5|399.85|408.2|399.95|394.85|403.4|404|400.45|407.65|382.75|362.05|370.05|352.6|332.6|332.85|341.8|329.45|345.05|358.65|372.6|369.65|371.75|354.5|335.95|338.85|351|355.25|341.25|315.7|310.3|317.45|339.45|343.45|318.75|300.95|287.6|286.35|262.8|266.05|259.8|256.5|242.1|249.45|225.15|215.5|217.8
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|0.259|0.256|0.251|0.24|0.242|0.24|0.238|0.237|0.24|0.237|0.238|0.242|0.24|0.234|0.23|0.227|0.224|0.245|0.237|0.221|0.224|0.226|0.222|0.221|0.221|0.219|0.221|0.219|0.213|0.214|0.221|0.218|0.2|0.203|0.205|0.195|0.203|0.208|0.206|0.21|0.202|0.205|0.208|0.205|0.203|0.202|0.214|0.211|0.221|0.222|0.224|0.218|0.218|0.203|0.21|0.211|0.211|0.216|0.213|0.224|0.222|0.219|0.216|0.219|0.276|0.278|0.276|0.276|0.286|0.288|0.286|0.28|0.292|0.298|0.296|0.294|0.296|0.292|0.294|0.296|0.296|0.304|0.304|0.314|0.312|0.3|0.304|0.298|0.304|0.312|0.31|0.314|0.312|0.318|0.316|0.318|0.314|0.32|0.312|0.31|0.308|0.314|0.316|0.312|0.33|0.326|0.32|0.322|0.312|0.316|0.308|0.318|0.318|0.318|0.316|0.312|0.324|0.33|0.324|0.32|0.32|0.31|0.318|0.314|0.302|0.306|0.278|0.282|0.276|0.28|0.268|0.268|0.272|0.26|0.258|0.252|0.26|0.26|0.278|0.282|0.28|0.28|0.294|0.288|0.312|0.31|0.308|0.326|0.34|0.342|0.33|0.35|0.358|0.35|0.36|0.372|0.376|0.37|0.38|0.368|0.376|0.382|0.396|0.382|0.35|0.358|0.368|0.376|0.39|0.4|0.382|0.378|0.394|0.422|0.424|0.428|0.4|0.39|0.358|0.362|0.36|0.348|0.344|0.32|0.32|0.314|0.306|0.312|0.292|0.282|0.274|0.26|0.256|0.254|1.31|1.24|1.24|1.22|1.2|1.2|1.2|1.19|1.21|1.23|1.25|1.17|1.19|1.22|1.23|1.23|1.3|1.3|1.3|1.29|1.29|1.28|1.23|1.26|1.23|1.25|1.28|1.28|1.22|1.23|1.28|1.37|1.3|1.28|1.17|1.19|1.2|1.2||||||||||||||||||||
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|30.55|30.4|29.5|30.15|30.1|31.1|29.25|28.9|29.9|29|29.3|28.5|28.5|28.95|28.65|29.15|29.2|28.5|29|28.3|27.7|27.9|28.8|29.6|28.55|28.75|29.9|28.6|28.65|28.7|29.1|29.1|28.1|28.85|28.5|28.85|28.5|27.35|27.4|26.3|25.7|24.35|24.3|25|24.85|24.4|24.45|27|26.75|27.85|28.2|28|30.9|31.2|31.2|31.6|29.95|31|30.9|29.85|29|28.2|27.3|26.3||26.5|26.7|25.8|26.15|26.35|25.75|25.9|25.15|25.25|24.85|23.85|23.1|23.05|23.65|24.15|22.9|24.3|24.55|24.8|24.25|24.7|25.65|25.1|24.8|24.65|23.55|23.25|22.55|21.7|21.65|21.6|23.1|22.45|22.2|22.55|20.75|21.45|20.25|21.3|22.7|23.15|22.55|22.1|24.1|24|24.35|25.35|25.5|24.15|23.65|23.45|22|21.5|21.55||20.1|19.25|19.55|19.35|19.45|18.2|17.85|19.55|18.8|20.45|20.9|21.75|21.6|21.35|21.2|20.95|21.05|21.55|20.95|19.5|19.7|18.65|17.5|21.75|22.1|24.95|25.15|24.2|25.75|26.15|26.2|26.7|27.35|26.55|26.5|26.1|26.65|26.7|27|26.7|26.9|27.5|27.15|27.25|26.1|26.55|27.65|27.8|28.25|27.7||29|28.85|28.45|27.6|27.8|28.05|27.2|27.7|27.7|26.75|26.3|25.6|25.8|26.25|26.15|25.8|26.5|26.45|26.95|25.7|25.55|24.75|25|25.1|24.4|25.15|24.95|26.7|25.9|26.3|23.7|24.3|24.65|24.6|24.5|23.7|22.15|25.3|24|25.65|25|25.5|23.55|22.2|22.3|20.9|19.75|17.7|16.8||17.8|17|17.7|19.8|20.45|20.15|20.65|20.2|19.5|20.05|18.6|18.3|19.05|17.85|17.25|16.65|18|17.35|16.95|17.3|16.9|18.25|16.95|17.85|15.95|16.6|17.35|15.25|15.95|13.15|12.8
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|7707|7379|7379|7515|7379|7627|7627|7539|6820|7068|7108|7044|7299|7339|7515|7699|7914|7675|7922|7810|7411|7826|8226|8385|8226|8186|8825|8266|7826|7219|7219|7164|7235|7291|7555|7196|7044|7116|7196|7379|7371|7715|7715|7387|7004|6628|7132|7683|7595|7874|7754|7946|8545|8745|8625|8306|8306|8785|8984|9064|9264|8944|8026|8026|8146|8066|7850|7986|8346|8665|8665|8306|8226|8585|8146|8585|9064|8106|8346|8425|7986|9144|8346|8226|8585|8785|9024|8585|9224|8944|8944|8665|8585|7970|7986|8066|8026|6788|6620|6309|6149|6493|6525|6644|7778|7148|7395|7547|7427|7738|7786|8425|8904|8785|8266|8226|7986|8266|7723|7786|7954|7778|8266|6812|6908|7299|7978|8226|7587|9384|8226|8385|8625|7571|6285|6077|8030|8010|9150|9580|10000|9000|8850|10000|12100|13700|15250|15200|16850|16750|17400|17150|16950|17200|19000|18500|18400|18300|17800|19650|20250|19600|18800|18200|15750|16150|16400|16450|17850|16900|16850|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|43.75|44.77|45.5|46.72|46.46|47.88|47.39|47.29|41.61|40.12|41.08|41.2|41.75|37.86|39.9|40.48|42.56|42.57|40.95|40.27|40.47|39.88|39.86|39.49|38.7|40.34|39.64|41.33|40|39.62|40.96|37.33|36.91|35.39|35.26|34.07|33.79|34.03|35.02|37.09|35.96|35.99|34.35|32.11|32.85|30.84|29.5|33.6|33.71|35.53|33.71|35.93|35.56|35.93|37.44|36.88|36.94|37.25|35.48|32.35|32.3|32.53|32.24|30.8|29.98|28.29|29.43|28.56|28.85|28.42|27.13|25.59|25.02|24.79|23.64|22.6|21.23|20.14|20.69|21.48|20.74|21.92|21.37|20.47|20.04|18.7|18.75|18.37|18.89|18.51|19.01|18.96|19.08|18.48|18.67|18.28|18.24|17.82|17.52|16.48|15.53|16.51|16.24|16.69|17.61|17.85||17.669|18.848|18.205|17.727|17.172|17.104|16.656|16.744|16.364|15.078|14.562|14.562|14.435|13.783|13.227|13.549|13.714|13.159|12.896|13.89|13.393|12.886|13.393|13.861|13.734|13.598|12.477|11.425|10.598|9.857|10.617|11.688|10.87|11.679|10.783|10.841|11.776|12.078|12.945|12.906|12.458|11.737|11.698|11.688|11.552|11.893|12.146|11.796|11.591|11.854|12.37|12.731|13.52|13.198|12.643|12.409|11.932|12.01|12.029|12.02|12.468|12.799|12.565|13.208|13.344|12.906|12.711|12.682|12.594|12.633|12.487|12.448|11.981|11.611|11.688|11.981|12.224|12.224|12.273|12.273|12.263|12.361|12.419|12.273|12.098|12.283|12.156|12.088|12.273|12.438|12.224|12.623|12.273|12.555|11.805|12.399|12.585|12.39|12.292|12.487|11.825|12.039|11.679|12.945|13.354|13.169|12.672|13.052|12.672|12.146|11.718|11.825|11.221|10.373|9.779|9.809|10.101|9.633|10.179|9.877|9.828|9.234|9.205|9.448|9.945|9.604|9.458|9.078|9.234|8.572|8.99|8.854|8.474|8.289|8.182|8.133|8.484|8.416|8.094|7.753|7.841|7.938|7.529|7.159|7.373
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|24.95|25.43|24.56|26.26|25.92|26.4|25.24|24.65|25.48|24.75|25.29|26.01|24.56|25.92|24.27|24.27|22.81|22.81|22.18|21.4|21.55|20.82|20.72|20.09|20|19.51|19.41|18.98|18.93|19.27|19.07|19.07|18.2|17.67|17.76|17.91|17.71|18.31|18.4|18.16|18.4|18.74|18.16|18.31|18.31|18.16|18.26|18.93|19.03|19.46|19.61|19.36|19.27|19.61|19.17|19.12|18.5|19.22|19.41|18.79|19.17|19.17|19.08|18.88||19.03|18.84|18.74|18.84|19.03|18.98|18.45|18.07|18.31|18.45|18.5|17.54|17.64|17.83|17.54|17.44|18.12|18.16|18.93|19.46|20.23|20.04|19.56|19.36|19.32|19.99|20.46|20.22|20.32|20.22|19.93|20.12|18.89|19.17|19.17|18.79|18.7|18.17|18.75|19.13|20.36|19.51|19.6|20.84|21.22|21.7|22.27|22.6|21.22|22.55|22.88|22.6|22.41||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|21.5|19.9|19.75|21|21.2|22.55|22.15|21.7|23.6|23.15|20.9|20.45|19.45|19.85|19.7|20.55|20.55|21.15|21.85|19.05|19.1|20|19|17.9|16.75|16.45|17.4|16.8|15.75|16.1|16.05|16.45|16.45|16.55|16|16.7|17.15|16.8|16.05|15.1|15.1|15.3|14.35|14.6|14.65|14.4|14.1|13.9|14.45|15.2|14.8|14.65|14.4|14.25|14.1|14.45|14|15.2|15.4|15.7|16|16|16.4|15.65||16.4|16.55|16.05|17.25|15.35|16.05|15.5|13.65|14.1|13.8|13.55|13.05|13.55|13.4|13|13.55|15.4|15.3|16.9|15.25|16.58|16.67|16.96|15.81|15.72|16.48|16.29|14.72|14.43|14.72|14.77|15.15|14.38|14.86|13.38|14|15|14.81|15.43|16.38|17.24|17.1|17.53|18.86|18.24|19.05|21.05|21.91|21.91|22.58|21.86|22.48|22.01|21.43||18.86|17.91|18.67|18.58|19.29|18.24|18.81|19.86|18.05|20.72|20.67|21.96|20.15|18|18.72|17.48||19.62|20.44|20.52|21.48|19.23|19.36|19.53|20.39|23.12|24.2|23.43|26.46|27.06|26.54|28.23|28.36|29.18|27.8|28.79|28.62|26.98|27.63|28.1|29.01|29.36|28.19|29.23|28.54|30.7|29.36|26.24|27.63|26.63||28.92|29.31|28.97||29.55|31.52|30.41|30.54|29.08|28.05|27.5|27.71|28.44|28.95|28.65|28.78|29.21|30.32|30.15|29.47|30.97|31.65|31.82|33.15|32.98|32.72|33.24|34.27|34.31|34.44|32.08|34.52|33.24|32.21|33.79|32.25|31.18|35.12|33.75|33.75|32.89|32.51|33.24|32.21|32.29|31.1|29.55|29.55|28.61||29.38|26.38|30.24|31.18|33.75|32.55|34.27|33.67|33.58|34.61|32.81|31.22|31.57|29.04|30.32|29.55|32.64|31.91|32.04|29.13|28.44|28.31||28.16|22.41|20.27|23.36|21.02|24.11|21.57|17.21
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|41.2|41.17|40.08|38.56|39.26|38.22|35.38|33.23|32.57|33.76|33.69|32.91|32.89|32.72|31.65|32.4|30.9|33.54|35.99|36.16|34.27|37.2|37.2|31.87|31.55|30.1|29.98|29.86|29.4|25.83|24.26|25.47|23.17|27.99|27.22|28.11|28.89|27.6|26.27|25.59|28.89|27.68|29.52|31.87|34.61|34.95|35.6|37.18|38.24|36.5|38.92|38.92|38.29|39.62|38.87|37.18|36.74|36.4|39.21|38.46|40.98|41.15|41.17|41.2|41.2|40.93|42.19|40.71|41.22|41.15|41.95|42.7|43.55|43.23|41.42|40.04|39.07|39.65|40.25|40.08|39.65|37.73|37.3|36.89|37.9|35.16|36.4|34.7|36.4|35.6|33.49|33.27|33.69|33.15|35.16|36.38|37.08|37.25|37.93|37.47|38.63|38.07|38.95|41.59|40.69|42.94|43.48|44.54|43.19|42.85|42.77|43.72|43.7|44.06|42.58|43.45|44.01|41.44|38.07|38.58|39.21|38.97|38.02|39.58|33.95|36.18|39.87|38.44|38.85|41.68|45.76|46.26|45.08|44.37|44.13|43.89|44.59|45.34|44.52|46.65|47.94|43.19|45.59|46.26|47.28|47.23|47.38|43.74|43.04|43.11|41.22|41.32|40.37|39.67|40.16|41.1|41.1|40.86|42.77|39.5|40.96|38.17|39.74|36.59|35.12|37.2|36.91|35.7|37.52|34.46|34.66|34.39|34.92|35.48|35.41|39.91|38.8|39.79|39.26|40.67|38.58|40.45|40.71|41.64|38.78|39.6|40.79|41.27|42.87|40.71|45.54|42.77|39.77|40.4|39.89|40.95|39.53|37.94|36.92|36.36|35.9|35.53|37.36|37.3|37.08|39.26|36.63|37.01|37.54|36.41|37.01|35.95|35.47|36.27|37.21|35.31|33.29|31.35|30.59|28.72|28.69|29.09|28.13|29.25|30.9|29.92|29.73|30.31|29.04|28.74|29.94|28.65|28.32|30.57|27.53|26.23|27.06|27.3|24.24|23.78|24.67|26.28|24.28|24.18|24.13|21.96|22.04|22.32|20.62|20.44|21.26|21.14
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|1.58|1.31|1.38|1.44|1.45|1.42|1.4|1.49|1.43|1.51|1.55|1.56|1.64|1.63|1.53|1.56|1.56|1.55|1.54|1.56|1.47|1.44|1.42|1.42|1.39|1.36|1.45|1.45|1.48||1.43|1.47|1.37|1.37|1.31|1.17|1.34|1.39|1.38|1.39|1.4|1.28|1.31|1.14|1.09|1.06|1.15|1.14|1.14|1.11|1.08|1.11|1.07|0.974|0.993|0.91|0.821|0.823|0.8|0.918|0.923|0.907|0.917|0.888|0.915|0.887|0.885|0.876|0.88|0.867|0.885|0.796|0.781|0.736|0.741|0.72|0.703|0.712|0.692|0.685|0.688|0.694|0.686|0.693|0.654|0.656|0.65|0.641|0.659|0.669|0.659|0.66|0.639|0.624|0.625|0.596|0.602|0.595|0.59|0.588|0.575|0.576|0.598|0.595|0.6|0.607|0.608|0.631|0.73|0.714|0.716|0.712|0.715|0.709|0.739|0.741|0.674|0.646|0.664|0.63|0.582|0.574|0.594|0.586|0.588|0.601|0.613|0.616|0.609|0.626|0.621|0.635|0.618|0.605|0.618|0.618|0.629|0.623|0.625|0.633|0.633|0.621|0.627|0.627|0.676|0.676|0.671|0.685|0.69|0.663|0.675|0.695|0.698|0.703|0.706|0.732|0.731|0.73|0.741|0.766|0.758|0.741|0.76|0.829|0.8|0.79|0.767|0.812|0.839|0.811|0.807|0.837|0.834|0.82|0.838|0.819|0.8|0.785|0.804|0.794|0.793|0.792|0.791|0.823|0.841|0.84|0.841|0.844|0.83|0.839|0.83|0.822|0.789|0.797|0.799|0.803|0.848|0.845|0.852|0.864|0.856|0.854|0.841|0.84|0.844|0.875|0.84|0.888|0.9|0.94|0.943|0.958|0.928|0.911|0.96|1.05|1.03|1.03|0.98|0.96|0.98|0.96|0.94|0.91|0.9|0.9|0.94|0.92|0.91|0.95|0.88|0.96|1.04|1.03|1.08|1.07|1.12|1.15|1.18|1.17|1.14|1.15|1.12|1.14|1.05|1.01|0.97|1.02|1.05|1|0.98|0.93
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|49.45|48.05|50.75|52.05|55.05|54.05|48.4|41.2|40.45|39.7|35.9|36.55|32.9|35.55|32.6|34.25|34.35|34.95|36.5|39.5|38.1|38.1|40.3|35.6|35.35|34.7|35.3|34.35|33.45|34.95|35.1|32.95|33.05|34.2|36.05|33.75|33.65|36.35|33.7|34.7|31.85|40.15|39.55|39.25|40.25|41.45|41.15|47.85|53.75|56.75|57|50.5|48.65|48.8|48.95|47.65|46.95|45|40.65|39.45|47.55|50.85|45.15|49.9|51.95|56.95|60.4|63.9|64.5|61.8|62.65|61.85|61.1|61.4|58.05|53.1|46.75|47.5|48.7|49.45|47.4|48.95|50.45|53.45|52.95|46.85|43.15|42.05|39.8|40.4|42.1|41.55|42.85|41.75|45.45|50.25|51.45|49.95|47.2|48.2|47|45.65|50.85|51.05|52.1|60.35|62.85|69.25|69.8|72.5|68.5|68.15|72.9|75.55|76.5|81.4|85|72|80.45|83.95|87.6|80.6|64.45|62.45|67.95|71.8|74.5|73.4|71.55|74.45|82.4|85.95|87.55|83.8|83.4|78.05|85.4|84.55|86.6|88.45|88.9|85.9|84.55|94.15|90.35|99.15|112.85|113.65|109.1|109.75|110.95|109.95|111.4|113.65|114.15|112.75|114.5|107.85|112.65|115.75|116.3|118.95|115.65|112.95|111|111.7|110.35|118.45|123.05|117|123.25|123.35|123.75|122.35|126.6|130.35|127.65|125.05|124.85|132.25|130.3|137.4|137.95|141.8|128.95|134.25|133.6|135.95|134.4|136|138.4|138.95|134|135.5|139.85|140|134.8|127.3|127.75|126.35|127.75|125.25|120.25|123.05|121.15|118.4|119.35|115.9|121.55|117.05|125.2|118.9|118.05|117.15|115.35|116.6|115.05|109.95|107.9|106.05|106.7|106.85|104|100|101.05|101.55|103.7|99|99|96.9|96|96.6|93.85|93.1|93|92.5|97.8|100.45|100.3|101.25|102.05|100.85|100.95|103.25|98.65|104.65|103.15|||||
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|364|364|378|374|378|360|322||299||280|271||276|276||222|232|215|215|||234|224|221|228|230|234|||234|||||||||224||||||||||226|226|224|230|||||||232|252||||||||||276||||||||||||||252|252||||||||||257|234|234|234|234|234|234|232|232|||||||||||||252|252|||||262|262|||271||||||||||||||||||||||||||||||||||||||280|280|||||||||||||||||||||||||||290||||290|||||280|230|294|294|294|290||||299|299|||||299|299|||||||||285|285|238|234|209||||||202||||||||||196||194|185||
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|521.9|498.15|515.35|516.35|526.35|552.9|480.25|497.1|515.25|516.25|532.95|535.55|565|560.15|535.65|627.7|573.75|623.8|650.05|629.7|630.1|575.05|619.7|627.25|581.3|577.45|560.25|597.7|516.35|501.15|495.15|547.25|467.9|428.65|453.7|396.65|391.45|368.6|364.85|354.1|343.9|337.55|345.2|333.05|335.1|322.85|328.9|325.05|324.7|339.9|328|348.25|362.35|341.45|330.6|317.55|295.2|292.3|305.3|286.75|295.55|292.35|281.2|266.65|259.85|255.3|267.25|269.35|266.15|287.25|279.5|280.5|291.55|283.75|307.85|298.7|244.1|237.2|235.75|231.55|224.65|215.8|212.75|205.25|193|189.95|181.4|181.55|186.7|183.1|183.05|185.6|180.95|160.75|167.7|168.05|165.95|154.85|149.9|151.35|158.85|154.9|150.15|143.5|147.35|148.4|150.25|152.85|144.8|145.95|147.45|148.75|138.7|142.45|142.15|140.45|144.6|144.2|137.6|146.5|139.1|136.75|129.75|129.6|131.75|125.6|134.8|135.25|130.65|130.2|147.25|155|126.3|125|115.8|111.65|122.1|119.2|120.2|120.2|115.7|110.35|113.4|117.55|124.05|126|126.75|113.3|106.45|103|103.5|104.55|102.3|102.65|100.05|98.7|98.2|99.55|104.1|99.95|103.45|109.65|107.45|101.1|97.25|100.25|111|110.55|117.35|115.7|125|137.95|141.35|142.55|141.95|147.1|141.95|142.85|141.25|148.2|145.55|155.3|170.9|172.35|167.85|170.8|168.4|174.05|179.95|174.1|183.4|181.7|175.2|170.45|168.7|161.6|153.3|153.75|152.9|153.5|152.05|154.65|153.1|156.05|156|169.6|149.2|150.35|156.55|160.15|181.4|178.25|173.4|169.95|173.1|174.2|175.6|176.1|174.75|172|172|175.15|171.3|177.65|180.25|200.05|179.05|185.4|187.1|175.75|181.25|184.5|144.65|132.7|140.25|123|122.55|135.35|144.95|139.95|141.65|152.25|130.55|136.55|130.4|120.1|111|113.15|120.1|102.65|105.55|101.25
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|7.72|7.85|7.93|8.07|8.08|8.13|8.02|8|8.01|8.09|8.12|8.25|8.36|8.42|8.55|8.48|8.58|8.53|8.57|8.53|8.35|8.14|8.13|8.21|8.13|8.08|8.05|8.32|8.5|8.6|8.64|8.81|8.81|8.68|8.76|8.95|8.58|8.65|8.93|8.44|8.39|8.34|8.58|8.16|8|8.22|8.03|8.17|8.27|8.65|8.83|8.64|8.57|8.19|8.32|8.14|8.15|8.5|8.58|8.75|9|9.84|10.1|9.98||10.3|10.2|9.86|9.9|10.45|10.25|9.45|8.5|8.47|8.29|7.92|7.82|7.7|7.5|7.45|7.5|7.9|7.97|8.18|8.38|8.42|8.65|7.32|7.36|7.55|7.62|7.7|7.61|7.41|7.68|8.01|8.17|8.08|8.01|8.02|8.2|8.24|8.09|8.4|8.9|9.07|9.09|9.28|9.6|9.49|10.35|10.8|11|11.4|12.1|11.75|11.3|11.05|10.6||8.85|8.7|8.82|8.8|8.69|8.3|8.68|8.97|8.8|9.47|9.98|10.3|10.7|10.1|10.4|10.25|10.5|10.85|11.8|12.1|12.45|12.2|12.3|12.55|12.85||14.18|14.18|14.62|14.38|13.99|14.18|14.42|14.62|14.42|15.05|15.53|15.67|16.39|16.73|16.88|17.36|17.16|17.16|16.68|16.59|17.02|16.97|18.12|17.74||17.02|16.35|16.54|16.25|16.39|16.15|16.15|15.53|15.05|14.09|14.57|15|||16.02|16.49|17.07|17.19|17.02|17.54|17.25|16.72|15.9|15.67|16.6|16.96|15.43|14.9|14.67|15.2|14.96|15.26|15.37|15.2|15.08|15.26|16.31|17.6|17.31|18.83|18.72|19.48|17.84|17.54|17.84|17.37|17.07|17.72|16.72||17.19|15.84|17.6|18.31|19.95|20.71|19.83|17.54|17.02|16.43|15.55|15.37|15.9|15.08|14.73|14.67|15.2|15.31|15.43|14.43|14.67|14.96|15.43|14.73|14.55|14.61|16.49|16.49|16.19|15.49|14.79
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|6.97|7.05|6.48|6.72|6.65|6.6|6.1|5.74|5.48|5.78|5.81|6.01|6.05|5.97|5.54|5.66|6|6.27|6.11|6.02|6.36|6.84|6.63|6.84|6.94|6.7|6.72|6.88|7.25|7.3|7.31|7.53|7.36|7.79|6.91|6.44|6.45|6.63|7.02|6.97|7.06|7.22|7.53|7.65|7.34|7.53|7.33|7.97|7.74|8.9|9.2|9.53|9.05|8.71|8.16|7.97|8.08|7.64|7.97|7.75|7.72|8.27|7.26|7.23|7.53|7.53|7.42|7.72|7.94|7.53|7.25|7.27|7.2|7.1|7.26|6.77|6.75|6.58|6.94|6.72|6.55|6.32|6.08|5.72|5.79|6.01|5.85|5.8|5.75|5.7|5.82|5.92|5.83|5.88|5.47|5.7|5.72|5.58|5.61|5.39|5.2|5.32|5|5.16|5.06|5|5.37|5.31|5.37|5.37|5.55|5.49|5.79|5.29|5.4|5.24|5.36|5.13|5.13|4.72|4.37|3.94|3.88|3.91|4.05|4.13|4.32|4.32|3.88|4.16|4.29|4.32|4.49|4.45|4.69|4.62|4.71|4.4|4.58|4.33|4.52|4.43|4|4.01|4.4|4.79|4.63|4.84|4.95|4.95|4.88|4.74|5.02|4.94|5.1|5.29|5.18|5.62|5.78|5.78|5.65|5.78|5.3|5.1|5.28|5.34|5.03|4.54|4.93|4.81|4.9|4.9|5.06|5.1|5.16|5.11|5.14|5.04|5|5.38|5.47|5.79|5.69|5.74|5.61|5.82|5.57|5.43|5.25|5.33|5.36|4.94|5.04|4.86|4.83|4.9|4.83|4.97|4.97|4.76|4.62|4.54|4.65|4.86|4.51|4.72|4.65|4.51|4.4|4.2|4.76|4.69|4.69|4.83|4.72|4.69|4.41|4.27|4.27|4.09|4.09|4.09|4.34|4.55|4.27|3.99|4.06|4.02|3.88|3.85|3.85|3.92|3.74|3.71|3.92|3.71|3.88|4.06|3.95|4.06|3.88|3.92|3.99|3.99|3.88|4.06|3.92|3.6|4.2|3.85|3.33|3.11
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|0.829|0.829|0.839|0.858|0.741|0.736|0.736|0.722|0.731|0.702|0.644|0.736|0.736|0.746|0.731|0.697|0.634|0.663|0.658|0.58|0.605|0.57|0.59|0.575|0.531|0.502|0.463|0.487|0.419|0.409|0.414|0.4|0.38|0.373|0.368|0.37|0.373|0.375|0.409|0.397|0.393|0.388|0.375|0.375|0.375|0.375|0.378|0.375|0.375|0.395|0.39|0.4|0.351|0.302|0.322|0.336|0.334|0.322|0.317|0.332|0.327|0.332|0.341|0.341|0.341|0.341|0.351|0.332|0.341|0.327|0.322|0.319|0.315|0.317|0.324|0.327|0.327|0.317|0.322|0.31|0.307|0.307|0.307|0.307|0.307|0.31|0.283|0.307|0.317|0.332|0.324|0.332|0.307|0.332|0.329|0.315|0.315|0.339|0.351|0.322|0.334|0.336|0.319|0.307|0.341|0.693|0.693|0.693|0.698|0.688|0.713|0.708|0.718|0.728|0.718|0.742|0.757|0.782|0.826|0.841|0.806|0.796|0.806|0.856|0.801|0.733|0.708|0.787|0.87|0.905|0.978|0.944|0.983|0.983|0.934|0.964|0.9|0.934|1.032|1.042|1.091|1.082|1.16|1.111|1.18|1.377|||1.423|1.377|1.363|1.409|1.39|1.429|1.396|1.403|1.409|1.403|1.455|1.357|1.298|1.304|1.396|1.403|1.311|1.16|1.055|0.996|1.088|0.964|0.891|0.885|0.839|0.839|0.859|0.793|0.734|0.787|0.819|0.806|0.852|0.872|0.852|0.721|0.747|0.734|0.773|0.767|0.76|0.787|0.793|0.826|0.839|0.8|0.649|0.507|0.5|0.51|0.497|0.51|0.51|0.51|0.507|0.517|0.49|0.497|0.47|0.507|0.523|0.52|0.503||0.384|0.364|0.364|0.364|0.364|0.364|0.331|0.328|0.338|0.325|0.325|0.325|0.338|0.364|0.325|0.331|0.325|0.325|0.325|0.331|0.338|||||||||||||||||||
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|26.029|25.254|24.588|24.852|24.607|24.382|25.725|25.941|25.914|26.049|25.577|25.183|24.152|23.988|23.902|22.91|22.005|22.139|22.39|22.496|22.294|22.592|23.151|23.545|22.852|23.102|22.893|23.814|23.491|23.91|23.653|23.928|24.631|24.707|22.494|22.513|22.409|22.352|23.653|23.748|25.363|25.306|25.315|25.562|25.619|25.724|25.239|26.493|28.688|29.296|29.818|28.441|28.175|27.738|26.788|27.158|27.035|26.598|26.132|26.199||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|29.75|31.5|31.75|31.5|30.75|31.25|31.25|30.5|31|31.5|28.75|29|28.25|27.25|26.75|27.5|27.25|25.75|25.5|28|30|31.75|32.25|33.25|31.25|32.75|33.25|33|33.75|35.25|34|32.5|33.25|33.75|32.75|34|31.75|31.75|35.25|34|34.5|35|35.5|34.75|36.5|34.5|34.25|34.75|34.25|34|35.75|36|36.5|35|34.5|35.5|36.5|34.75|36|33|37|37.25|39.5|39.75|39.5|38.25|37.5|37|33.75|32|30.5|31.75|30.25|29|28.75|28.5|27.5|26.75|27.25|26.5|26.25|27.5|26.75|25.25|24.4|24.6|24|23.1|22.9|22.8|22.8|22.9|21.9|21.5|22.3|22.2|22.1|22.5|23|23.7|22.6|22.3|22.5|22.7|23.9|24.5|25.25|24.5|23.4|24.1|23.7|23.4|22.7|23.4|23.6|24.2|23.1|21|20.7|20.2|19|18.9|18.7|18.9|19.1|18.5|18.4|18.3|17.6|18.3|17.5|17.2|17.3|16.7|17.4|16.5|16.5|17.6|20.8|21.8|21.9|20.7|22.4|22.7|22.4|22.6|21.5|20.7|20.6|20.2|19.5|20.8|20|21.5|21.4|21.7|21|20.7|21.5|19.1|18.8|19.2|19.4|19|18.7|18.4|18.5|18.6|17.9|17.6|17.6|17.4|17.5|17.9|17.7|18.6|17.8|17.4|16.1|15.9|15.5|15.5|15.9|16.2|15.3|16|15.7|15.3|14.9|14.5|14.4|14.6|15.1|15.1|14.6|14.5|14.7|14.5|14.6|13.9|13.9|13.7|13.7|13.7|13.5|13.7|13.5|13.7|13.9|13.8|13.9|13.7|13.6|14.3|14.6|14.5|14.6|14|13.9|14.6|14.7|14.2|14.1|14.2|14.5|14.9|14.8|14.9|14.8|15.1|14.1|13.7|13.7|14|14|14.1|13.8|14|14.1|14|14|14.3|14.3|14.5|14.4|14.4|15.7|15.4|14.5|14.1|14.4|14.1
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|440.31|419.63|422.24|407.48|411.57|380.83|376.69|373.53|355.09|365.76|345.97|311.99|320.38|313.85|310.55|307.86|322.29|304.44|312.49|309.39|314.3|315.92|310.56|298.15|277.09|276.12|271.23|274.19|258.89|253.13|263.3|259.16|253.85|239.84|233.3|230.83|239.56|228.98|237.16|229.36|243.24|280.21|285.62|289.83|284.72|284.49|283.93|289.29|286.15|287.53|289.78|289.45|289.43|283.76|267.96|273.59|270.72|282.89|293.48|282.93|296.32|300.54|303.6|288.27|282.02|284.11|301.02|332.25|330.53|334.45|337.65|337.03|341.44|345.14|337.95|336.86|329.55|335.4|344.08|343.83|357.28|363.72|354.08|336.59|354.2|320.78|307.46|311.7|319.03|316.64|321.57|309.35|298.2|289.75|294.59|297.02|304.4|287.15|291.59|294.29|298.79|298.76|318.33|300.75|299.44|295.97|310.37|330.87|325.38|330.68|336.73|325.08|298.05|293.57|286.89|287.8|287.03|263.63|240.38|237.02|234.78|220.07|209.38|208.46|203.74|213.92|233.19|232.48|237.82|240.47|256.53|262.49|264.21|265.69|245.43|231.77|233|243.75|251.19|248.21|234.55|231.54|232.66|242.52|243.16|263.05|266.75|252.28|236.31|237.93|232.53|233.24|221.23|221.09|218.99|221.63|213.33|211.71|228.05|201.07|187.9|180.08|166.99|158.57|154.71|156.16|160.53|162.36|172.7|156.2|168.16|164.6|164.31|165.71|168.69|175.44|171.37|167.35|163.9|171.69|163.16|177.91|180.92|180.85|181.79|175.06|176.47|171.15|168.43|166.14|169.69|169.32|163.55|163.75|162.13|151.07|153.63|153.19|151.53|122.91|118.75|113.59|110.42|113.65|108.49|112.86|110.97|107.8|111.88|110.8|114.61|119.75|110.13|109.89|104.58|101.81|103.08|109.61|111.81|108.38|105.44|110.61|108.8|109.08|117.79|122.43|123.97|122.91|117.48|123.08|129.83|110.6|106.61|103.65|98.58|93.89|97.4|95.54|100.4|96.53|94.04|91.44|92.79|93.15|91.05|91.83|88.94|92.02|97.91|88.82|84.89|88.15
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|839|800.4|816.2|807.4|822.1|818.2|803.9|794.45|754.1|747.5|670|656.2|640.1|639.75|639.25|642.9|635.15|646.15|665.5|664.05|660.5|672.4|659.9|653|618.2|616.9|617.9|607.95|575.7|529.8|529.8|521.45|506.95|506|516.35|482.05|478.25|466.8|468.85|439.9|485.85|494.85|501.45|493.85|494.95|518.7|522|524.25|548.85|565|569.95|568.95|585.7|542.15|550.65|551.65|548.25|552.25|551.2|552|549.8|566.7|510.3|545.2|554.2|553.95|579.85|590.1|596.7|605.35|621.85|627.8|630.7|639.1|640.05|637.95|603|622.5|624.45|642.85|652.8|675.7|671.05|667.85|667.9|634.2|645.3|616.1|610.2|607.95|620|621.3|619|599.35|629.95|636.85|612.9|614.95|625.1|618.85|620.35|626.8|651.55|661.5|659.35|661.45|663.7|699.45|700|719.7|691.25|669.2|650.85|650.1|659.65|658.3|683.95|648.5|630.4|614.6|623.45|629.7|565.8|582.4|550.25|555.05|578.55|593.05|599.05|632.7|665.45|653.85|665.8|656.55|655.45|665.65|673|673.65|659.2|653.05|659.95|633.2|621.4|664.1|653.55|660.15|664.2|670.4|654|670.4|641.5|635.6|646.3|613.95|615.3|627.6|640.2|619.1|636.3|611.35|594.25|584.1|566|571.95|552.5|551.45|545.65|519.6|543.4|514.95|520.15|523.1|510.7|522.2|538.55|548.4|538.45|530.75|537.8|560.75|533.15|546.45|576.35|583.65|584.25|564.15|566.9|588.25|596.7|608.35|604.15|591.8|575.35|565.25|581.9|565.4|568.5|545.5|529.25|492.05|480.65|469.25|455.9|479.6|447.15|455|450.5|448.4|464.65|455.75|461.6|436.6|397.3|393.45|370.45|352.55|356.45|358.45|345.4|338.2|340.7|334.6|339.9|362.6|370.95|376.65|366.1|373.15|344.7|348.3|341.3|308.65|286.2|281.4|276.25|267.45|268.75|301.8|290.05|277.5|285.8|280.05|281.2|264.3|262.2|273.35|255.7|251.05|246.9|266|244.8|253
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|9.86|9.77|9.67|10.37|10.61|10.51|10.51|10.28|10.65|10.79|10.79|10.79|10.56|11.12|11.03|11.17|11.21|11.26|10.42|9.77|9.63|9.53|9.58|9.58|9.31|9.39|9.44|9.39|9.35|9.58|9.53|9.63|9.49|9.72|9.35|9.58|9.21|8.95|9.02|9.13|9.33|9.49|9.44|9.49|9.39|9.53|9.77|9.44|10.2|10.2|10.55|11.05|10.75|10.5|10.2|10.2|10.05|10.65|10.75|10.65|11.35|11.7|11.3|11.5||11.6|11.6|10.75|11|11.35|11.15|11.15|10.7|11.05|11|10.85|9.92|9.55|9.9|9.73|9.73|10.4|10.45|11.1|11.15|11.6|11.15|10.35|10.15|10.6|10.65|10.75|10.1|10.05|10.05|9.69|10|9.94|9.88|10.35|9.59|9.21|9.06|9.01|9.98|10.75|10.3|10.7|10.95|10.75|11.45|12.2|12.45|12.65|12.9|12.5|12.45|12.35|12.5||11.2|10.65|10.45|10.45|10.7|10.1|10.3|11.2|10.1|10.75|10.85|11.6|11.6|10.5|10.65|10.15|10.2||11.48|11.82|12.41|11.97|11.97|12.46|12.91|14.29|14.53|13.84|14.04|13.69|13.3|13.55|13.89|14.43|13.89|13.84|13.6|13.79|13.74|13.79|13|13.6|13.15|12.76|12.46|13.5|13.69|13.35|14.04|13.79||15.47|15.62|15.12|14.78|15.42|14.14|14.43|14.24|14.43|13.3|13.45|13.65|14.14|13.79|13.6|13.99|14.29|13.84|13.89|14.68|14.14|14.04|13.6|14.24|14.78||13.45|13.36|13.41|13.09|12.77|12.77|12.54|12.36|12.5|12.32|12.5|13.91|13.27|13.59|14.63|15.18|15.45|15.13|14.81|15.31|14.77|15|14.09||13.86|13.54|15.04|16.27|17.59|17.9|18|15.91|15|14.86|14.5|14.27|14.63|15.18|15.45|14.04|15.18|15.5|15.45|14.91|15.04|15.18|14.86|13.81|12.5|12.45|13.95|13.81|14.63|14.91|14.68
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|4.87|4.87|4.87|4.88|4.82|4.8|4.81|4.86|4.86|4.95|4.83|4.94|4.95|5.01|4.99|5.07|5.1|5.19|5.21|5.25|5.16|5.11|5.02|5.16|5.19|5.21|5.19|5.16|5.23|5.1|4.96|4.84|4.82|4.87|4.81|4.68|4.61|4.68|5.05|4.98|5.07|5.37|5.31|4.93|4.98|4.85|4.87|4.95|5.21|5.23|5.07|5.12|5.03|4.48|4.65|4.62|4.62|4.43|4.46|4.43|4.25|4.43|4.25|4.23|4.25|4.18|4.25|6.41|6.38|6.33|6.25|6.08|6.09|6.13|6.06|6.05|6.02|6.07|6.15|6.2|6.25|6.24|6.22|6.15|6|6.1|6.03|6.08|6.18|6.18|6.17|6.21|6.08|6.33|6.55|6.25|6.18|6.03|6.03|5.97|6.01|5.9|6.05|6.18|6.66|6.68|6.63|6.69|6.91|6.94|7.2|7.24|7.24|7.24|7.3|7.22|7.18|7.42|7.03|6.81|6.75|6.81|6.62|6.54|6.53|6.42|6.41|6.53|6.32|6.36|6.48|6.54|6.61|6.2|6.19|5.93|5.97|5.84|6.22|6.37|6.52|6.48|6.65|6.63|7.03|7.52|7.87|7.51|7.59|7.59|7.37|7.51|7.51|7.52|7.42|7.6|7.61|7.69|7.84|7.82|7.8|7.92|8.12|8.1|7.79|7.81|7.95|7.94|8.11|7.95|8.15|8|8.43|8.69|8.13|7.61|7.51|7.52|7.81|7.8|7.91|8.14|8.21|8.3|8.38|8.04|8.39|8.25|7.97|7.95|7.57|7.11|7.08|6.96|7|6.82|6.83|6.87|6.98|6.85|6.83|6.82|7.08|6.91|6.86|6.83|6.73|6.88|7.22|7.24|7.5|7.48|7.52|7.62|7.73|7.67|7.51|7.55|7.23|7.11|7.06|7.27|7.42|7.51|7.81|7.82|7.94|7.8|7.85|7.8|7.81|7.85|7.93|7.96|7.92|7.92|7.96|8.18|8.29|7.89|7.88|8.07|7.81|7.69|7.57|7.61|7.8|7.98|8.01|7.47|7.37|7.08
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|2.33|2.56|2.71|2.65|2.78|2.76|2.37|2.32|2.27|2.49|2.53|2.58|2.66|2.51|2.42|2.44|2.56|2.6|2.82|2.79|2.78|2.9|2.79|2.8|2.88|2.91|2.99|2.95|3.09|3.13|3.15|2.99|2.82|2.83|2.91|2.87|2.9|2.76|2.7|2.6|2.77|2.68|2.85|2.86|2.86|2.91|2.94|3.01|2.92|2.85|2.52|2.47|2.45|2.35|2.21|2.26|2.29|2.25|2.35|2.41|2.39|2.66|2.68|2.46|2.46|2.44|2.42|2.3|2.42|2.45|2.4|2.35|2.28|2.12|2.15|1.98|1.99|1.96|2|2.07|2.05|2.08|2.14|2.22|2.16|2.06|2.13|2.07|1.93|1.85|1.87|1.9|1.86|1.84|1.88|1.83|1.88|1.88|1.9|1.93|1.94|1.94|1.93|2.18|2.28|2.56|2.43|2.26|2.5|2.55|2.68|2.41|2.35|2.34|2.38|2.37|2.38|2.48|2.47|2.32|2.26|2.15|2.1|2.16|2.15|2.27|2.3|2.22|2|2.1|2.13|2.27|2.29|2.15|1.97|2|2.2|2.38|2.65|2.55|2.52|2.59|2.62|2.5|2.4|2.56|2.8|2.84|2.84|2.8|2.7|2.6|2.7|2.81|2.91|2.96|2.88|2.88|2.94|3.04|2.93|2.91|2.96|2.97|2.94|3.02|2.99|2.87|2.95|3.11|3.09|2.88|2.92|2.98|3.09|3.09|2.97|2.93|2.93|2.96|3.01|2.99|3.02|3.04|2.97|3.11|3.37|3.03|2.8|2.81|2.86|2.8|2.72|2.63|2.84|2.64|2.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|76.09|75.1|73.55|75.79|73.13|75.65|77|74.61|71.6|70.47|69.15|73.49|75.65|73.03|73.19|71.51|77.88|79.91|77.3|77.3|77.93|75.08|76.34|73.05|70.46|70.55|71.04|72.47|71.29|70.88|70.98|74|76.36|76.64|75.96|77.22|79.42|79.78|79.67|81.07|81.51|75.52|73.62|72.05|71.21|68.93|69.68|68.85|71.92|76.35|74.7|73.9|70.8|67.61|69.42|76.68|69.77|70.96|64.16|60.5|60.2|61.39|60.86|59.06|59.3|59.73|60.76|61.78|60.97|61.49|60.12|59|58.28|58.31|59.11|58.28|54.77|52|52.17|52.09|51|50.52|50.39|48.5|48.51|47.5|46.48|44.94|47.59|47.9|48.02|46.23|45.92|44.35|45.33|42.73|39.78|39.31|39.1|38|37.04|36.66|36.34|36.57|36.67|36.86|36.97|37.49|36.44|35.4|34.89|33.2|32.25|31.63|32|31.89|32.5|31.62|31.58|31.67|29.51|29.54|29.84|30|28.97|28.9|29.14|29.07|28.07|29.2|29.3|28.7|30.25|29.2|29.9|28.58|29.07|29.1|28.66|28.18|29.04|28.91|29|30.1|30.35|31.9|31.9|32.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|30.15|30.2|30.8|31.6|32.3|32.5|31.65|32.6|34.4|35.6|37|37.3|35.6|36.35|31.75|30.3|31|30.6|29.65|29.25|28.75|28.35|28.7|28.7|27.55|28.8|30.1|28.9|29.5|30.15|29.9|31.55|32.15|30.1|30|30.75|28.9|30.25|30.55|30.5|31.8|33.1|32.55|32.05|31.9|31.5|34.4|31.5|31.7|34.35|34.2|31.75|29|28.35|28.05|27.9|28.6|29.95|30.5|29.8|30.8|31.75|31.1|30.6||29.05|29.45|29.8|27.45|27.6|28.1|27.05|26.2|27.3|27.25|27.8|25.95|25.8|27.15|26.35|27|30.35|30.85|33.4|33.5|33.1|31.75|29.95|30.4|32.1|32.75|30.5|30.6|29.3|29.75|31.8|32.95|32|31|27.8|25.85|26.4|25|25.6|26.55|26.9|24.5|26|28.6|27.2|27.8|30.85|35.5|36.3|38.2|33.35|31.9|34|29.2||26|24.55|24.3|23.75|23.1|22.5|22.75|26.35|24.55|30.05|30.1|33|31.8|30.25|31.5|30.95|33.6|34.7|36.95|35.9|36.2|35.05|36.55|37.6|41.4|42.45|41.75|41.8|46.5|49|45.65|49.7|53.2|58.1|53.6|56|59|59.2|55.2|59.1|55|58.7|53.5|63|64|77.2|71|67.5|67.6|66.2||60.1|60.8|61.6|60.8|61.8|62.9|62.4|64|49.6|47.4|48.1|47|48.25|52.3|49.1|48.5|48.3|50.1|48.95|49.9|49.05|49.15|46.2|50.2|51.2|51.3|50.1|50.2|48.75|52.2|52.2|55.9|55|53.5|49.8|47.45|47.4|54|48.5|55|60.7|62|62.8|63.6|62.6|63.7|64.1|64.9|64.8||63.9|61.5|66.7|70.7|74.5|73.1|71.2|62|59.9|63.3|59.2|52.4|55.4|52|53.4|53.3|55.4|58.4|57.9|58.2|57.8|59.1|53.5|55|47.2|49.5|58.4|55.5|61.3||57.13
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|4.209|4.203|4.348|4.181|4.148|3.735|3.54|3.618|3.484|3.646|3.629|3.707|3.657|3.63|3.483|3.323|3.247|3.184|3.01|2.926|2.966|2.988|2.988|2.966|2.917|2.939|2.899|2.832|2.761||2.698|2.703|2.676|2.698|2.676|2.654|2.676|2.721|2.743|2.721|2.725|2.716|2.752|2.712|2.685|2.721|2.77|2.854|2.868|2.854|2.787|2.582|2.596|2.484|2.431|2.52|2.399|2.498|2.408|2.292|2.319|2.382|2.341|2.498|2.496|2.399|2.423|2.427|2.441|2.402|2.371|2.322|2.35|2.339|2.371|2.336|2.336|2.336|2.364|2.406|2.423|2.423|2.353|2.437|2.437|2.461|2.489|2.444|2.451|2.472|2.472|2.51|2.441|2.475|2.475|2.472|2.486|2.489|2.482|2.482|2.51|2.51|2.583|2.611|2.601|2.625|2.629|2.667|2.632|2.646|2.566|2.479|2.51|2.441|2.475|2.441|2.502|2.493|2.417|2.38|2.252|2.295|2.324|2.255|2.26|2.243|2.278|2.278|2.24|2.252|2.237|2.24|2.246|2.223|2.266|2.252|2.31|2.339|2.307|2.345|2.324|2.252|2.292|2.324|2.411|2.353|2.353|2.359|2.382|2.324|2.324|2.339|2.348|2.353|2.371|2.411|2.426|2.353|2.371|2.365|2.382|2.397|2.336|2.295|2.278|2.31|2.124|2.182|2.513|2.656|2.586|2.496|2.615|2.725|2.615|2.426|2.411|2.394|2.426|2.327|2.333|2.327|2.333|2.353|2.356|2.394|2.397|2.432|2.487|2.478|2.382|2.324|2.278|2.179|2.092|2.063|2.072|2.034|2.005|1.961|1.889|1.891|2.022|1.976|1.903|1.862|1.854|1.961|2.063|2.063|2.066|2.077|1.973|1.877|1.851|1.894|1.825|1.714|1.656|1.714|1.874|1.874|1.7|1.569|1.859|1.758|1.816|1.804|1.845|1.918|1.83|1.88|1.889|1.883|1.889|1.918|1.877|1.889|1.941|2.031|2.06|2.034|2.06|1.976|1.984|1.859|1.836|1.894|1.859|1.822|1.714|1.819
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|59.62|56.26|60.01|64.45|59.86|53.6|55.41|52.23|50.56|49.55|43.85|41.77|41.5|40.48|39.52|38.21|39.01|41.11|42.52|44.11|44.5|42.52|44.25|42.63|36.84|35.12|36.36|37.4|32.75|33.24|32.81|31.26|30.53|31.72|31.02|29.98|27.68|28|28.84|30.22|28.16|29.28|29.95|30.53|29.74|29.83|27.66|29.11|30.56|32.03|32.83|36.11|31.81|32.25|30.85|31.45|31.28|31.29|32.01|31.36|33.29|33.62|32.17|32.97|33.48|35.36|36.26|37.69|38.89|39.59|42.35|39.45|38.58|38.1|40.51|39.02|39.09|37.61|38.65|41.91|43.05|44.33|47.13|47.56|43.03|40.01|36.69|37.69|36.82|41.19|40.7|39.64|39.88|39.2|44.38|43.03|44.84|41.36|40.51|39.57|40.92|36.91|36.16|39.5|39.98|42.37|44.67|44.74|45.61|49.5|47.13|48.96|47.49|47.37|48.77|50.99|54.81|51.53|48.92|49.28|45.73|47.66|43.12|43.03|121.35|119.15|125.1|132.25|120.5|123.55|138.25|144.95|141.1|137.85|160.4|149.1|152.5|150|161.85|150.95|150.25|136.95|136.45|145.95|157.8|169.45|182.6|242.9|252.65|264.6|257.6|260.2|267.05|260.85|257.8|248|242.95|243.5|252.2|281.2|290.85|280.15|272.95|268.2|264.05|264.85|250.1|243|263.2|260.75|268.1|262.65|283.8|284.5|299.45|309.95|312.75|330.15|321.8|338.9|334.35|328.8|325.9|329.2|317.95|323.3|315.15|323|317.8|320.4|312.7|304|303.9|298.35|285.25|287.05|281|276.55|288.5|271.75|251.35|251.65|255.05|253|244.4|247.05|239.3|228.1|250.05|245.9|263.5|260.7|263.3|270.5|272.5|255.55|244.55||252.97|237.94|230.49|237.34|237.37|247.97|235.46|239.91|238.06|244.17|240.8|231.8|228.74|227.94|221.8|223.23|230.4|219.51|218.54|197.94|208.89|183.23|183.91|181.63|176.66|174.74|180.37|184.29|164.03|161.49|155.89|168.34|174.43|172.86
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|3802.2|3742|3750.1001|3725.95|3764.75|3616.1001|3611.55|3568.6001|3584.7|3743.8999|3674.3501|3689.95|3707.25|3687.95|3610|3652.8501|3629.75|3692.2|3639|3643.3|3617.1499|3454.05|3405.25|3306.1001|3242.25|3176.1499|3195.1499|3259|3306.2|3141|3070|3085.8501|3104|3090|2999.6001|3003.55|2984.3|3300.05|3387.55|3404.3501|3440|3447.3501|3492|3495.95|3455.6499|3475|3443.3501|3513.25|3505.1499|3592.3|3577.8501|3670.1499|3678|3530.05|3477.55|3401.05|3393.1001|3494.1001|3756.5|3521.3|3383.6001|3742.45|3587.5|3735.3|3815.1001|3865.95|3931.2|4020.7|4021.7|4100|4149.9502|3999.8999|3999.6499|3996.3999|3980.8999|4116.1001|3700|3690.3501|3796.5|3892|3840.2|3903.2|3902.25|4050.7|4047.3501|4105.3501|4051|4046.55|4047.5|4015.8999|3950.55|3867.45|3750|3775.2|3900|3882.7|3997.25|3887.8501|3656.1001|3621.1499|3655.2|3557.95|3546.75|3618.1001|3730|3895.8999|3968.2|4292.2002|4403.3999|3992.3|3657.45|3747.45|3831.05|3913.1499|3800|3800.1001|3783.8|3763.6499|3517.1499|3720.8501|3660.75|3653.3999|3634.25|3544.05|3626|3532.25|3646.8999|3835.6499|3796.95|4128.25|4148.8999|4446.3501|4262.7998|4346.3501|4260.4502|4223.3501|4156.3999|4203.75|4424.0498|4474.3501|4591.75|4509.1499|4795.7002|4638.2998|4288.25|4501.2002|4509.7002|4167.4502|4140.25|4184.75|3964.05|3927.05|3984.1499|3981|3901.6499|3966.95|3991.8501|3955.8501|4107.2002|3770|3664.3|3643.3|3397.5|3306.3501|3230|3225|3213.8999|3287.8|3308.1499|3286.75|3474.7|3599|3715|3703.1001|3629.1499|3641.3501|3667.7|3483.3501|3460.8501|3585.6499|3612.55|3705.6499|3802.8501|3973.1499|3865.05|3783.75|3877.3999|3914.5|3999.55|3600|3722|3831.25|3456.75|3401.95|3368.3501|3397.1499|3428.45|3487.7|2866.25|2890.3999|2841.3|2763.6001|2679.05|2670|2565.6499|2467.95|2378.25|2382.5|2252.5|2252.5|2312.8|2258.3501|2348.25|2321|2298.6499|2230.3999|2283.45|2231.6499|2226.1499|2041.2|2026.55|1850|1844|1847.1|1850.55|1853.05|1850.6|1865.75|1862.6|1824.95|1842.85|1789|1796.5|1810|1719.65|1675.15|1686.95|1774.1|1770|1793.6|1770.45|1754.3|1596.45|1547.15|1550.85|1585.45|1500.75|1472.9|1500|1455.25|1350.15|1298
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|39.9|40.95|37|40.55|40.3|38.3|35.25|35.6|39.5|35|32.6|33.85|31.6|31.65|31.45|32.7|30.25|33.25|36.15|35.8|35.8|37.4|36.6|41.55|39.6|38.55|39.55|40.75|43.8|42.4|40.35|40.3|34.75|35.05|34|33.5|30.6|31.1|33|33.9|32.3|29.55|30.15|27.1|26.45|25.15|23.45|22.6|22.6|22.55|21.75|21.7|20.55|20.9|20.9|20.55|20.65|19.9|19.25|18.45|18.35|18.4|18.7|18||17.15|17.1|17.25|17.3|17.9|18.05|17.55|17.8|17.8|17.85|17.5|16.1|15.75|15.95|16.05|16.15|18|18.45|19.5|19.35|19.4|19.5|19.1|18.45|19.3|19.16|18.22|17.99|17.94|18.36|18.41|19.53|18.83|18.88|18.32|18.22|18.6|18.6|19.49|20.37|21.59|19.44|19.49|20.51|20.37|21.59|22.9|22.62|22.48|23.27|21.78|21.87|22.57|23.27||21.82|22.06|23.27|21.96|21.78|19.72|18.64|19.11|18.64|19.72|19.72|21.31|21.68|20.23|20.42|19.81|19.63|19.86|22.66|23.64|23.97|21.64|22.71|28.13|29.21|28.97|29.72|28.69|29.11|29.58|29.72|29.86|30.84|30.47|29.91|30.28|32.66|32.99|33.27|34.49|33.36|32.66|32.48|32.15|30.79|30.84|29.91|27.29|28.08|27.71||29.35|29.63|29.44|29.44|30.89|29.07|29.81|29.07|29.91|28.74|29.86|30.56|31.17|31.73|32.06|32.15|30.09|29.67|27.66|27.71|28.79|28.32|26.12|25.98|26.92||24.25|23.77|24.08|23.94|22.92|24.66|22.92|23.23|23.54|22.7|22.96|24.79|23.41|25.46|25.32|24.88|23.23|23.81|23.54|23.77|22.79|22.74|22.65||22.16|20.47|21.76|23.41|25.63|23.77|24.03|21.54|20.38|20.29|18.2|17.71|19.14|18.2|18.47|18.16|15.49|14.86|14.86|15.35|15.31|15|14.91|15.31|14.69|14.15|15.8|15.22|15.4|16.02|15.67
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|27.32|27.57|27.67|28.71|28.76|28.71|28.76|27.81|28.26|28.41|29.85|29.36|28.91|29.06|29.51|30.55|32.24|32.49|32.19|33.34|31.45|30.35|29.56|30.5|29.46|29.8|28.86|29.16|30.35|30.05|30|29.85|29.8|29.8|30.1|29.36|27.32|26.27|26.52|26.52|28.11|28.01|28.01|28.16|27.62|26.97|26.22|27.62|29.06|29.06|29.26|29.85|29.85|29.51|28.91|27.57|26.97|28.16|28.26|26.77|28.01|28.96|28.36|28.96||28.86|29.11|27.76|29.36|30.85|30.45|29.85|28.61|29.31|27.67|27.27|25.48|24.18|26.72|26.37|27.02|27.91|28.01|28.76|29.61|29.85|28.86|28.26|29.61|28.66|28.61|28.61|27.12|27.27|27.57|27.62|26.28|23.86|23.24|23.24|25.33|26|25.86|26.62|27|29.09|27.71|28.95|30.47|30.38|31.66|33.71|33.62|34.33|35.19|33.9|32.71|33.52|32.66||30.57|30|29.57|29.71|29.14|27.19|27.76|29.24|27.24|29.9|32.57|34.62|36.57|35.57|35.24|34.47|33.71|34.57|37.9|35.14|35.24|33.81|33.28|34.76|35.52|42.52|44.71|44.95|45.66|43.89|39.52|38.09|41.73|41.86|40.45|41.06|44.98|43.76|40.63|40.32|35.67|33.75|32.75|32.27|31.23|31.41|32.97|31.36|32.32|31.36||33.84|33.8|34.54|32.62|31.62|32.23|31.41|31.67|32.49|31.19|31.67|31.84|33.23|32.19|32.23|31.84|30.84|27.97|27.66|27.58|27.32|27.06|27.32|28.71|27.62|28.45|26.92|26.58||25.8|23.99|25.17|25.17|24.66|24.62|24.32|23.9|25.63|24.32|24.83|26.52|27.7|27.75|28.67|28.59|25.34|25.17|25.08|24.24||22.68|21.37|22.59|23.02|25.17|24.16|22.13|21.71|20.9|21.28|21.75|21.03|22.34|22.17|21.66|21.41|22.13|22.8|22.64|21.37|21.41|21.07|19.59|17.95|17.48|17.78||17.51|18.74|18.57|17.96
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|348|352|362|371|363|354|345|327|317|317|327|322|327|336|331|336|336|336|340|336|336|340|345|354|349|354|358|363|363|381|363|363|363|358|358|354|354|358|354|354|358|363|363|354|358|354|367|363|376|376|363|358|358|363|363|376|372|372|367|358||354|354|358|358|358|354|354|358|358|363|363|363|367|367|371|367|363|354|346|350|358|376|380|380|346|341|346|346|341|346|346|346|350|350|363|371|376|354|350|350|358|354|363|367|371|380|376|371|367|397|402||399|395|399|399|399|399|403|403|403|407|420|420|420|420|436|428|428|458|436|436|452|420|411|428|420|428|420|403|395|391|395|420|411|420|436|444|444|444|452|452|444|444|461|477|452|469|452|444|420|420|411|403|428|383|411|428|444|452|452|461|461|469|469|444|444|428|428|436|441|420|436|444|420|428|444|428|403|420|428|444|444|399|383|370|362|354|371|358|333|384|380|367|358|363|367|354|328|337|328|320|311|315|324|307|307|333|294|272|259|251|251|246|251|255|259|255|263|255|246|255|246|263|272|281|285|298|311|307|285|285|285|272|272|272|276|294|268|272|276
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|10.7|10.65|10.8|11.4|11.55|11.75|11.5|11.75|12.05|12.15|12.25|12.3|12.2|12.2|12.15|12.2|12.25|12.35|12.3|12.4|12.35|12.5|12.35|12.15|12.1|11.9|11.8|12|12|12.2|11.95|11.95|11.6|11.75|11.4|11.35|11.25|11.45|11.8|11.8|11.8|11.9|12.15|12|11.85|11.9|11.7|12|12.3|12.55|12.25|12.2|12.3|11.9|11.8|11.9|11.8|12|11.95|11.85|11.75|12|11.7|11.7||11.65|11.55|11.45|11.45|11.85|11.3|11.2|11.2|11.25|11.3|10.95|10.7|10.55|10.75|10.75|10.2|11.05|11.1|11.9|11.75|11.7|11.1|10.85|10.6|10.85|10.95|10.45|10.25|10.15|10.45|10.15|10.45|10.55|10.55|10|10.05|10.05|9.98|10.1|10.9|11.55|11.1|11.25|12.1|11.6|12.05|12.25|12.45|12.6|12.8|12.55|12.4|12.8|12.15||10.9|10.4|10.55|10.45|11.1|10.7|11.45|11.9|11.25|11.95|12.5|13.2|13.9|12.6|12.6|12.1|12.1|11.95|12.95|13.2|13.8|13.25|13.5|14.05|14.05|15.95||14.9|15.25|15.25|14.21|14.06|13.86|14.21|13.86|13.96|14.6|14.46|14.36|14.31|14.46|13.66|12.97|12.72|12.18|12.92|13.07|13.17|14.31|13.86||14.8|15.05|15.89|16.14|16.24|15.94|16.24|15.64|15.94|15.69|15.69|16.44|16.29|15.64|15.79|15.64|15.99|14.7|14.65|14.9|13.91|14.65|14.5|15.3|14.85|14.6|13.76||13.54|13.78|13.83|13.44|12.76|12.28|12.42|12.91|11.65|12.04|11.94|12.96|12.96|13.98|13.88|13.49|12.96|13.06|12.72|12.76|11.84||12.04|11.36|13.06|14.07|15.24|15.05|14.32|14.07|14.22||13.65|13.41|14.13|14.22|14.03|14.22|16.07|15.83|16.12|15.78|15.78|16.68|16.02|15.45|14.84|15.03|17.63|15.97|16.97|16.16|
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|7.84|8.09|8.59|7.83|7.98|7.83|8.68|9.85|10|9.98|10|10.48|10.92|10.1|10.86|10.58|11.18|9.2|8.96|8.45|8|8.12|8.29|8.6|8.15|7.54|8.51|8|7.7|7.97|7.57|7.86|6.9|6.54|6.4|5.55|5.5|5.66|5.73|5.93|6.05|5.84|6.15|5.36|5.42|5.3|5.25|5.59|6.19|6.16|4.65|3.71|3.29|3.15|3.1|3.13|3.1|3.11|3.11|3.13|3.15|3.27|2.98|2.84|2.78|2.75|2.74|2.7|2.76|2.78|2.87|2.8|2.8|2.9|2.73|2.75|2.75|2.76|2.85|2.75|2.69|2.7|2.7|2.76|2.84|2.8|2.87|2.78|2.77|2.86|2.76|2.8|2.78|2.87|2.84|2.72|2.7|2.7|2.61|2.75|2.7|2.67|2.61|2.8|2.9|2.75|2.88|2.8|3||2.98|2.99|2.86|2.87|2.81|2.99|2.9|3.08|3.07|3.1|3.05|3.1|3.11|3.2|3.06|3.19|3.19|3.3|3.14|3.08|3.02|2.7|2.7|2.62|2.5|2.45|2.49|2.48|2.5|2.3|2.4|2.4|2.45|2.48|2.46|2.6|2.75|2.67|2.67|2.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2594.8201|2653.75|2605.6299|2555.54|2524.1101|2553.5701|2459.29|2386.6101|2323.75|2397.4099|2248.1299|2229.46|2329.6399|2334.55|2313.9299|2400.3601|2455.3601|2490.71|2503.48|2484.8201|2435.71|2378.75|2498.5701|2550.6299|2406.25|2391.52|2419.02|2425.8899|2406.25|2427.8601|2410.1799|2385.6299|2425.8899|2376.79|2371.8799|2223.5701|2020.27|2131.25|2154.8201|2150.8899|2220.6299|2112.5901|2102.77|2133.21|2096.8799|2177.4099|2037.95|2075.27|2211.79|2341.4299|2543.75|2607.5901|2416.0701|2288.3899|2270.71|2229.46|2260.8899|2266.79|2281.52|2293.3|2327.6799|2278.5701|2229.46|2219.6399|2243.21|2255|2265.8|2308.04|2258.9299|2255.98|2217.6799|2176.4299|2152.8601|2111.6101|2052.6799|2049.73|2033.04|2025.1801|2047.77|2042.86|2056.6101|2058.5701|2028.13|2047.77|2081.1599|2026.16|2030.09|1932.86|1911.25|1877.86|1878.84|1920.09|1905.36|1785.54|1841.52|1831.7|1845.45|1767.86|1758.04|1691.25|1696.16|1651.96|1641.16|1659.8199|1713.84|1736.4301|1713.84|1701.0699|1698.13|1711.88|1739.38|1733.48|1751.16|1784.55|1889.64|1874.91|1870.98|1870.98|1861.16|1772.77|1777.6801|1775.71|1738.39|1679.46|1689.29|1685.36|1650.98|1649.02|1616.61|1652.95|1659.8199|1646.0699|1715.8|1647.05|1571.4301|1561.61|1667.6801|1577.3199|1650|1637.23|1635.27|1551.79|1545.89|1570.45|1537.05|1669.64|1703.04|1716.79|1713.84|1693.21|1641.16|1653.9301|1684.38|1680.45|1689.29|1677.5|1669.64|1651.96|1669.64|1676.52|1650|1635.27|1644.11|1650|1619.55|1604.8199|1591.0699|1591.0699|1621.52|1612.6801|1615.63|1612.6801|1625.45|1693.21|1708.9301|1632.3199|1632.3199|1586.16|1586.16|1659.8199|1613.66|1650|1664.73|1699.11|1659.8199|1630.36|1597.95|1576.34|1610.71|1592.05|1575.36|1593.04|1560.63|1556.7|1565.54|1606.79|1663.75|1698.13|1709.91|1629.38|1634.29|1620.54|1689.29|1655.89|1571.4301|1537.05|1571.4301|1575.36|1551.79|1532.14|1665.71|1635.27|1575.36|1532.14|1542.95|1454.55|1454.55|1419.2|1414.29|1374.02|1355.36|1307.23|1306.25|1309.2|1285.63|1318.04|1316.0699|1318.04|1301.34|1285.63|1237.5|1296.4301|1298.39|1320.98|1325.89|1257.14|1306.25|1311.16|1252.23|1242.41|1235.54|1281.7|1256.16|1300.36|1290.54|1322.95|1286.61|1265.98|1291.52|1262.05|1276.79|1215.89
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.6|4.59|4.54|4.58|4.55|4.46|4.66|4.62|4.28|4.68|4.52|4.6|4.45|4.4|4.47|4.34|4.28|4.52|4.61|4.79|4.75|4.58|4.7|4.76|4.89|4.88|4.84|4.9|4.88|4.85|4.76|4.65|4.62|4.59|4.53|4.55|4.47|4.34|4.75|4.72|4.75|4.83|4.83|4.92|4.86|4.74|4.64|4.69|4.7|4.83|4.89|4.85|4.75|4.04|4.07|4.1|4.13|4.07|4.04|3.95|3.95|3.99|3.86|3.78|3.69|3.69|3.72|3.64|3.8|3.74|3.74|3.58|3.63|3.64|3.57|3.65|3.66|3.69|3.66|3.58|3.5|3.43|3.52|3.5|3.44|3.4|3.4|3.4|3.45|3.45|3.51|3.5|3.51|3.52|3.6|3.53|3.57|3.5|3.55|3.49|3.45|3.4|3.43|3.45|3.57|3.61|3.58|3.57|3.64|3.59|3.64|3.55|3.62|3.67|3.68|3.7|3.78|3.85|3.9|3.77|3.6|3.68|3.36|3.39|3.19|3|3.13|3.26|2.99|3.11|3.31|3.36|3.43|3.09|3.03|3.02|2.88|2.74|2.82|3.03|3.09|2.99|3.25|3.26|3.36|3.69|3.7|3.73|3.82|3.95|3.75|3.73|3.75|3.79|3.84|3.7|3.68|3.63|3.74|3.78|3.69|3.86|3.91|3.85|3.62|3.69|3.73|3.72|3.83|3.78|3.87|3.83|3.9|4|4.25|3.81|3.81|3.83|3.76|3.75|3.7|3.7|3.46|3.8|3.8|3.86|3.89|3.82|3.98|3.84|3.74|3.56|3.61|3.37|3.38|3.35|3.34|3.32|3.37|3.36|3.3|3.18|3.24|3.05|2.95|2.96|2.77|2.76|2.98|2.9|3|3.05|3|2.96|2.88|2.84|2.72|2.75|2.78|2.77|2.7|2.71|2.7|2.77|2.83|2.91|2.84|2.6|2.61|2.67|2.7|2.7|2.75|3.11|3.1|3.07|3.15|3.34|3.29|3.22|3.14|3.25|3.35|3.23|3.13|3.07|3.04|3.22|3.34|3.36|3|3.06
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|2511.95|2490.28|2516.8799|2462.7|2367.1499|2418.3701|2277.5|2163.24|2109.0601|2167.1799|2221.3601|2167.1799|2250.9099|2238.1001|2191.8|2358.28|2410|2545|2574|2555|2576|2390|2390|2478|2387|2410|2520|2463|2461|2493|2431|2475|2401|2373|2389|2320|2322|2350|2352|2374|2300|2286|2348|2330|2255|2304|2160|2294|2335|2340|2280|2280|2048|2049|2013|1980|1995|1940|1983|2000|2054|2047|2000|1968|1983|1995|1973|1994|1965|1950|2000|1973|1912|1860|1822|1769|1740|1825|1800|1775|1808|1823|1880|1853|1790|1867|1895|1810|1753|1724|1743|1742|1725|1635|1618|1610|1620|1600|1602|1549|1530|1528|1540|1470|1400|1410|1404|1415|1415|1425|1423|1439|1435|1403|1365|1381|1366|1382|1417|1350|1315|1350|1346|1345|1350|1345|1341|1335|1290|1322|1379|1367|1393|1315|1315|1312|1305|1297|1347|1332|1384|1321|1334|1385|1360|1450|1450|1485|1485|1499|1457|1452|1468|1450|1411|1405|1402|1408|1420|1390|1421|1471|1478|1423|1468|1450|1475|1464|1460|1450|1462|1450|1480|1540|1568|1539|1540|1529|1567|1540|1509|1550|1580|1560|1457|1472|1405|1394|1395|1342|1326|1375|1359|1334|1343|1363|1380|1360|1355|1327|1308|1277|1315|1341|1275|1268|1358|1279|1320|1285|1355|1390|1395|1403|1320|1321|1333|1332|1320|1284|1295|1297|1275|1300|1281|1320|1373|1380|1350|1322|1295|1230|1215|1200|1185|1159|1154|1106|1130|1130|1060|1080|1090|1035|1025|1062|1034|1037|1089|1065|1070|1090
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|16|16.1|16.1|17.1|16.85|17.5|16.5|17|17.05|16.05|15.6|15.55|15.2|15|15|15.4|15.5|15.4|15.65|15.2|14.75|14.85|14.75|14.7|14.1|14.35|14.8|16.1|16.35|16.6|15.35|15.55|15.25|14.45|14.5|14.9|14.75|14.6|14.4|14.8|15.15|15.45|15.35|15.35|15.5|15.25|15.4|14.45|15.3|16.3|16.45|16|15.6|14.15|14.05|14.15|14.1|15.05|15.2|14.95|15.7|14.7|14.9|14.75||14.55|15.05|15.05|15.25|16.5|15.9|15.75|15.3|15.8|15.25|15.65|14.1|14.25|14.8|13.75|15.1|18.05|17.9|20.8|21|21.8|21.6|21.3|21.5|21.9|22.8|22.85|22.05|22.05|21.9|23.75|24.8|25|25.6|22.75|23|22.95|21.1|23|22.7|23.05|20.7|23.3|25.65|25.05|27.8|26.3|24.5|22.85|20.75|16.65|16.4|16.8|16.2||14.15|13.65|14.45|14.15|14|13.45|14.2|14.95|14.2|16.45|15.1|16.9|17.3|17.3|17.45|17.65|17.5|16.65|19.5|20|18.3|17.6|16.65|18.35|14.65|12.9|13.7|13|13.6|13.8|13.65|13.35|14.1|14.35|14.15|13.7|13.95|14.35|14.55|15.3|15.25|15.8|15.7|15.9|15.6|16.85|17.5|16.8|17.5|17.75||18.35|18.6|18.5|18.35|18.15|18.85|18.8|19.25|17.9|17.55|17.15|17.35|17.25|18.1|18|18.3|18.9|19.5|18.7|18.4|17.55|17.2|17.5|19|20.35|20.75|20.8|19.35|19.55|19.55|18.7|19.6|19.85|19.25|20.3|19.3|19.6|21.4|21.15|24.2|24.8|25.7|26.5|26.6|26.2|26.1|25.65|25.45|24.4||24.6|23|25.8|26.5|29.2|28.9|30.6|30.75|28.95|29.2|28.85|28.85|31.55|29.7|28.8|29.5|32.15|31.9|32.9|29.25|31|30|28.4|30.55|27.7|28.2|30.5|30|30.9|26.9|22
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|5.15|5.14|5.35|5.31|5.47|5.57|5.68|5.54|5.54|5.46|4.66|4.4|4.5|4.3|4.36|4.23|4.51|4.58|4.35|4.16|3.87|3.89|4.1|3.63|3.32|3.45|3.3|2.84|2.84|2.85|2.93|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|110.4|125.65|126.3|125.8|130.7|134.1|126|128.5|116|127.1|131.5|130|128|121.3|119|117.9|109|112|116.95|116.95|112.95|113.5|117|119.2|125.5|118.7|119.9|130|139|133.9|126.4|117.7|113|113|104|100|98.05|101.1|108|101.85|96.9|90.5|89|86.75|85.8|85|86.69|82|80.55|78.9|82.5|76.2|74|71.7|70.99|71|71.85|70|70.8|75|78|78.25|71.5|69.75|70.6|68.6|73|74.15|72.6|71.9|74.7|73|72.05|74.8|69|70.6|66.6|61.9|60.5|58.55|58.9|57|58|54.3|55.4|54.3|54|54.5|56|58.2|57|58|58|58.1|60.3|59.2|57.2|59|57.45|56.7|53.5|53|53.45|52.8|57|63|56.4|56.15|56.2|57|57.45|57.5|58|55.6|55|52.4|54|53|54|51|46.6|46.68|48|47|46.5|44.4|44.4|44.5|44|45|45.51|45.25|43|39.8|41.2|42.2|42.4|37.48|38.2|41.2|43.62|39.5|40|44.8|51|56|55.9|55.9|58|56.9|59|59.2|59.5|59.65|57.5|58.5|58.5|59.5|59|59.6|59.5|58.95|58.5|59.5|58|58|59.5|59.6|59.5|60.1|62.5|64.5|64|63.2|64.6|68|68.9|66|63.35|63.5|62.7|62|62.75|63.8|61.9|61.4|61.15|56.05|57.5|56.75|54|56.85|56.95|53.85|55.4|55.5|54|56|55|55|53|51|54|54|54.35|55|57.5|55.5|56.7|54|58.35|57.95|58|58|57.1|57.1|55.5|55|53.6|52.5|51.1|53.5|54.5|53|51.9|52.05|50|48.6|50.6|54.45|49.5|47|45|44.3|39.98|41.3|40.54|42.5|41.6|45.55|46.99|47|47|45|44.73|45.5|43|45|45|45|44|41.8
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|0.125|0.12|0.125|0.12|0.1|0.1|0.105|0.1|0.1|0.1|0.105|0.115|0.115|0.085|0.075|0.075|0.085|0.08|0.08|0.08|0.075|0.075|0.08|0.08|0.075|0.08|0.085|0.08|0.085|0.08|0.08|0.085|0.085|0.075|0.075|0.075|0.07|0.075|0.08|0.075|0.075|0.075|0.08|0.07|0.07|0.07|0.08|0.08|0.075|0.085|0.08|0.085|0.075|0.065|0.065|0.065|0.075|0.075|0.06|0.065|0.06|0.06|0.065|0.07|0.065|0.065|0.075|0.075|0.075|0.085|0.075|0.075|0.075|0.075|0.085|0.08|0.085|0.08|0.08|0.08|0.085|0.08|0.08|0.08|0.085|0.085|0.09|0.09|0.095|0.095|0.09|0.095|0.095|0.09|0.095|0.085|0.085|0.09|0.085|0.085|0.085|0.09|0.09|0.09|0.105|0.105|0.1|0.105|0.105|0.11|0.115|0.115|0.115|0.11|0.115|0.115|0.125|0.12|0.12|0.12|0.125|0.115|0.125|0.12|0.115|0.12|0.115|0.115|0.12|0.13|0.13|0.125|0.125|0.12|0.115|0.11|0.105|0.11|0.12|0.12|0.13|0.12|0.125|0.135|0.145|0.15|0.145|0.145|0.15|0.155|0.15|0.165|0.165|0.17|0.17|0.17|0.18|0.175|0.17|0.19|0.175|0.185|0.185|0.19|0.17|0.175|0.19|0.19|0.215|0.205|0.195|0.185|0.175|0.19|0.17|0.17|0.175|0.18|0.17|0.165|0.165|0.17|0.17|0.175|0.165|0.17|0.16|0.16|0.165|0.165|0.165|0.16|0.155|0.155|0.155|0.165|0.145|0.145|0.14|0.14|0.13|0.13|0.13|0.12|0.125|0.125|0.12|0.125|0.13|0.135|0.135|0.14|0.135|0.135|0.135|0.13|0.125|0.135|0.145|0.15|0.135|||||||||||||||||||||||||||||||
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.496|2.671|2.757|2.818|2.83|2.827|2.83|2.757|2.843|2.773|2.764|2.722|2.454|2.349|2.359|2.365|2.349|2.254|2.19|2.037|1.979|1.973|1.916|1.868|1.839|1.559|1.556|1.546|1.549|1.562|1.524|1.536|1.543|1.571|1.575|1.549|1.571|1.581|1.626|1.594|1.587|1.594|1.565|1.581|1.53|1.504|1.53|1.504|1.517|1.068|0.991|0.995|0.982|0.88|0.896|0.915|0.892|0.861|0.826|0.743|0.749|0.749|0.727|0.708|0.701|0.692|0.701|0.717|0.749|0.736|0.74|0.682|0.653|0.625|0.612|0.612|0.606|0.571|0.596|0.577|0.577|0.583|0.59|0.599|0.583|0.59|0.583|0.583|0.637|0.66|0.644|0.669|0.644|0.669|0.714|0.724|0.685|0.685|0.673|0.673|0.669|0.631|0.571|0.558|0.602|0.583|0.567|0.571|0.561|0.564|0.555|0.551|0.52|0.484|0.462|0.424|0.411|0.398||0.39|0.422|0.424|0.412|0.41|0.377|0.365|0.367|0.361|0.359|0.361|0.363|0.363|0.379|0.331|0.327|0.315|0.319|0.349|0.357|0.363|0.361|0.365|0.382|0.379|0.406|0.434|0.394|0.365|0.361|0.351|0.349|0.345|0.327|0.284|0.284|0.28|0.221|0.209|0.213|0.221|0.207|0.217|0.213|0.193|0.18|0.18|0.195|0.183|0.197|0.197|0.196|0.193|0.193|0.199|0.199|0.201|0.203|0.203|0.197|0.203|0.197|0.201|0.196|0.191|0.178|0.18|0.166|0.158|0.158|0.148|0.143|0.14|0.146|0.147|0.145|0.15|0.154|0.148|0.151|0.15|0.145|0.148|0.148|0.15||0.157|0.158|0.158|0.166|0.171|0.163|0.167|0.168|0.17|0.166|0.163|0.161|0.142|0.144|0.146|0.154|0.156|0.153|0.133|0.126|0.122|0.134|0.124|0.115|0.116|0.125|0.127|0.122|0.122|0.12|0.122||||||||||||||||
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|38.85|36.7|35.7|35.95|34.8|33.1|31.6|30.6|31.45|30.35|30.25|29.95|29.4|30.1|29.1|29.2|29.25|29.2|28.2|26.95|27.05|26.25|25.6|25.45|25.1|25.45|25.7|25.4|25.25|25.2|25.1|25.35|25.55|25.25|24.8|25|24.9|24.8|26.3|26.3|25.5|25.5|25.1|25.4|25.3|25.1|25.5|25.2|25.7|25.9|25.25|25.55|24.35|24|24|23.75|23.65|23.85|23.9|23.3|23.65|23.95|24.25|23.85||23.25|23.15|23.1|23.25|23.7|23.75|24.3|23.65|23.45|22.9|22.5|21.3|21.95|22.5|22.25|22.15|22.5|22.35|23.1|23.1|23.15|23.1|22.9|23.25|23.4|24.45|24.5|23.7|22.2|22.6|21.9|22.1|21.85|21.2|20.8|21.55|22.15|21.7|22.8|23.75|24.3|22.8|23.5|24.3|24.2|24.95|25.1|24|23.8|24.25|25.1|25.2|25.45|25.95||24.35|24.05|24|24|23.35|21.4|18.15|19|18.15|19.9|20.1|20.45|20.85|20.5|20.45|20.5|21.1|19.9|20.7|20.7|21|20.3|21|22.1|22.05|25.05|25.85|26.35|26.6|26.45|26.7|26.8|26.5|26.8|26.25|26.05|26.15|26|26.3|25.8|25.65|26.7|26.7|26.9|26.9|27.9|28.8|28.4|29.25|28.85||30.1|30.15|29.35|28.85|30.4|28.95|28.9|29.9|29.3|28.7|28.3|28.4|28.5|29.3|29.05|29.25|30.5|31|30.45|31.3|30.5|30.3||32.06|32.06|31.86|30.98|31.32|31.08|31.32|30.29|31.08|31.57|31.32|31.42|31.47|30.88|33.43|32.79|34.31|35.25|33.97|33.04|32.94|32.16|32.06|30.59|30.64|30.25||31.18|28.63|29.71|31.32|33.48|31.37|32.11|31.91|31.37|30.25|30.29|30|31.37|31.18|30.64|30.78|31.57|32.3|30.78|30.59|31.18|32.01|31.86|31.62||30.21|31.77|30.07|31.25|30.45|27.72
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|5043.4199|5057.6802|5132.5298|5110.48|5125.5298|5052.0498|5032.5698|4850.1802|4654.5098|4737.73|4781.1201|4838.6699|4843.0898|4782|4621.75|4781.1201|4869.6602|4934.29|4998.04|4905.0698|4782|4692.5801|4750.1299|4764.29|4786.4302|4758.1001|4758.98|4869.6602|4869.6602|4797.9399|4698.77|4700.5498|4772.2598|4714.71|4701.4302|4382.6899|4338.4199|4329.5698|4657.1602|4722.6802|4617.3198|4758.98|4875.8501|4635.0298|4617.3198|4758.1001|4470.3398|4697|4775.7998|4453.52|5223.8101|5276.9399|5356.6201|5250.3701|5115.79|4844.8599|4890.02|4781.1201|4825.3901|4692.5801|4559.77|4591.6401|4559.77|4568.6201|4568.6201|4524.3501|4488.9399|4771.3799|4648.3101|4674.8701|4692.5801|4577.48|4604.04|4670.4399|4471.23|4391.54|4280.8701|4267.5898|4120.6099|3998.4299|4161.3398|4134.7798|4108.2202|4162.23|4249.8799|4236.6001|4214.4702|4249.8799|4360.5498|4426.96|4360.5498|4426.96|4449.98|4161.3398|4142.75|4028.53|3939.99|3807.1899|3730.1599|3590.26|3631.8799|3519.4299|3519.4299|3466.3101|3463.6499|3470.74|3438.8601|3399.8999|3382.2|3377.77|3413.1899|3383.0801|3444.1699|3308.71|3275.95|3329.0701|3329.96|3334.3899|3360.0601|3328.1899|3267.1001|3236.1101|3178.5601|3076.74|3077.6201|3068.77|3024.5|3005.02|2950.1299|2957.21|2943.9299|2950.1299|3005.9099|2958.98|2949.24|2951.01|2886.3799|2871.3301|2859.8201|2842.1101|2886.3799|2921.79|2904.0901|2886.3799|2921.79|2917.3701|2912.9399|2899.6599|2900.54|2784.5601|2765.0801|2835.02|2833.25|2744.71|2735.8601|2688.9399|2681.8501|2696.02|2756.22|2718.1499|2700.45|2669.46|2655.29|2647.3201|2634.04|2542.8501|2549.9299|2685.3899|2660.6001|2670.3401|2683.6201|2771.28|2824.3999|2933.3|3005.9099|2873.1001|2877.52|2842.1101|2850.96|2827.9399|2897.8899|2846.53|2835.02|2815.55|2793.4099|2815.55|2797.8401|2778.3601|2780.1299|2718.1499|2673.8799|2650.8601|2642.8899|2709.3|2682.74|2675.6499|2656.1799|2576.49|2549.9299|2540.1899|2518.9399|2479.1001|2465.8201|2408.27|2434.8301|2418.01|2454.3101|2440.1399|2465.8201|2434.8301|2496.8101|2496.8101|2499.46|2497.6899|2403.8401|2394.99|2355.1399|2355.1399|2372.8501|2346.29|2346.29|2317.96|2319.73|2310.8701|2319.73|2319.73|2304.6799|2302.02|2324.1499|2297.5901|2293.1599|2257.75|2257.75|2288.74|2222.3301|2209.05|2235.6101|2302.02|2226.76|2203.74|2178.0601|2147.0801|2240.04|2142.6499|2107.23|2160.3601|2151.5|2107.23|2169.21|2110.77|2080.6699|2023.12
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|15.36|15.48|15.6|15.68|15.36|15.28|15.28|15.23|15.19|15.28|15.52|15.44|15.64|15.84|15.76|15.72|15.68|16.05|15.96|15.56|15.4|15.48|15.64|15.8|15.8|15.68|16.05|16.86|17.26|17.22|17.06|18.64|17.26|16.29|15.92|15.92|15.44|15.15|15.36|15.23|15.4|15.11|15.36|15.01|14.7|15.05|14.55|15.17|15.55|15.74|15.55|15.82|16.21|16.29|16.13|16.29|16.33|16.37|15.96|15.72|15.64|16.13|16.21|16.33||16.21|16.45|15.72|15.36|15.52|15.15|15.19|15.4|14.55|14.14|14.1|13.41|13.98|14.79|14.99|15.4|16.13|16.45|16.9|17.22|17.46|17.67|19.26|19.22|19.6|20.03|19.76|19.37|20.07|20.3|20.3|20.3|20.57|20.45|20.88|19.29|19.29|19.33|19.14|20.3|20.75|20.18|20.02|20.79|21.03|21.88|22.16|21.96|21.8|21.84|21.68|21.6|21.51|20.95||19.77|19.21|19.53|18.92|19.25|18.64|19.12|20.18|19.45|20.38|20.87|21.39|21.47|20.54|21.03|20.66|20.38||24.08|23.47|23.93|21.6|22.4|24.46|22.86|25.69|25.95|24.54|23.05|21.48|21.1|21.48|21.44|21.41|20.99|21.83|22.84|23.12|22.72|23.2|23.4|22.36|21.35|20.47|20.15|20.27|19.67|19.43|21.15|21.67||21.71|20.75|21.03|20.11|17.38|16.9|16.9|16.78|16.62|16.17|16.38|16.78|16.86|16.74|17.66|17.58|16.62|16.62|16.46||15.68|15.87|15.65|15.87|15.79|15.87|15.53|15.57|16.28|16.17|16.09|15.98|15.76|15.57|15.68|15.65|15.27|16.76|16.07|17.14|17.67|18.17|17.83|17.6|17.29|17.67|16.72|16.19|15.88||15.96|15.08|16.07|16.53|18.06|17.71|18.59|17.6|17.6|18.93|15.85|15.92|15.92|15.85|15.85|15.92|17.6|17.86|17.83|16.99|16.99||17.39|17.32|16.93|17.28|17.85|17.28|17.95|17.67|15.8
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|8.98|9.03|8.98|9.24|9.28|9.24|9.24|9.07|9.41|9.53|9.62|9.7|9.66|10|10.04|10|10.25|10.47|10.47|10.47|10.25|10.3|10.17|10.25|10.21|10.21|10.17|10.3|10.3|10.38|10.3|10.08|10.13|10.13|10.04|10.08|9.81|9.93|9.97|9.89|10.1|10.06|9.97|10.06|9.73|9.81|10.24|10.04|10.24|10.37|10.33|10.24|10.12|10.04|9.95|9.83|10|10.24|10.04|9.95|10.04|10.08|9.87|10.04||10.08|9.79|9.66|9.66|9.83|9.66|9.66|9.5|9.54|9.37|9.33|9.04|8.83|8.96|9|8.75|9.21|9.21|9.62|9.62|9.71|9.73|9.41|9.37|9.37|9.29|9.29|9.17|9.33|9.1|8.98|9.02|8.94|8.7|8.7|8.62|8.74|8.74|8.86|9.06|9.59|9.22|9.34|9.63|9.34|9.51|9.87|9.87|9.67|9.79|9.71|9.75|9.99|10.07||8.58|8.54|8.7|9.06|9.34|8.7|8.94|9.55|8.7|9.34|9.43|10.15|10.19|9.3|9.3|9.22|9.47|9.3|10.51|10.51|11.24|10.59|10.65|11.34|10.92|10.96|11.3|10.8|10.76|10.88|10.34|10.55|10.63|10.74|10.55|10.82|11.02|10.9|10.74|10.82|10.28|10.63|10.39|10.32|9.57|10.08|10.47|10.35|11.21|10.82||11.68|11.33|11.57|11.1|11.53|11.02|10.98|10.32|9.96|9.46|9.85|10.28|10.9|10.59|10.63|10.86|11.14|10.9|11.1|11.06|10.47|10.63|10.78||10.53|10.31|9.4|9.1|9.33|8.72|8.31|7.89|8.04|7.55|7.57|7.61|7.69|8.2|7.8|8.16|8.12|8.55|8.67|8.12|8.16|8.27|7.89|7.9|7.8||7.94|7.17|8.12|8.83|9.39|9.47|9.55|8.91|8.67|8.79|8.87|8.71|9.39|9.63|9.23|8.95|9.15|9.47|8.51|7.56|7.56|7.63|7.31|||6.66|7.47|7.71|7.71|7.72|7.82
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|6.95|7.3|7.5|7.4|7.6|7.5|7.25|6.85|6.6|6.7|5.85|5.85|5.85|5.75|5.75|5.85|5.8|5.65|5.7|6.05|6|6.1|6.45|6.3|6.3|6.3|6.2|6.3|6.5|6.65|6.6|6.7|6.65|6.6|6.5|6.3|6.2|6.65|7.2|7.3|7.4|7.25|7.55|7.7|7.7|7.85|7.65|7.6|8.7|9.5|9.45|9.7||9.68|9.52|9.36|9.6|9.6|9.68|8.96|10.32|10.8|9.6|9.68|9.36|8.16|7.8|7.84|7.56|7.2|7.24|7.24|7.4|7.44|7.4|7.44|7.36|7.6|7.52|7.56|7.56|7.56|7.56|7.68|7.68|7.64|7.64|7.76|7.36|7.28|7.32|7.2|7.28|7.2|7.24|7.32|8.24|7.72|7.2|7.24|7.16|7.56|7.36|7.2|6.96|6.76|6.64|6.32|6.16|6.12|6.08|5.88|6.04|5.72|5.68|5.48|5.52|5.64|5.8|5.8|5.8|5.76|5.88|5.48|5.6|5.04|5.04|5.28|5.24|5.36|5.2|5.12|4.96|4.88|5.08|5.12|5.04|5.32|5.68|5.76|5.52|5.2|5.2|4.88|4.96|4.96|4.96|4.68|4.72|4.44|4.48|4.36|4.48|4.76|4.72|4.88|4.88|4.96|4.93|4.8|4.8|4.73|4.7|4.63|4.77|4.33|4.53|4.37|4.4|4.2|4.13|4.27|4.33|4.5|4.33|4.23|4.33|4.37|4.3|4.33|4.27|4.23|4.3|4.37|4.33|4.07|4.13|4.03|4.2|4.43|4|3.5|3.4|3.33|3.33|3.33|3.4|3.31|3.29|3.29|3.32|3.31|3.33|3.31|3.27|3.29|3.24|3.31|3.31|3.37|3.37|3.37|3.4|3.53|3.6|3.5|3.4|3.47|3.53|3.6|3.53|3.5|3.5|3.4|3.63|3.7|3.63|3.8|3.9|4|3.83|3.7|3.47|3.47|3.33|3.31|3.23|3.29||3.35|3.33|3.33|3.26|3.2|3.26|3.31|3.16|3.16|3.05|3.18|3.3|3.35
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|5.75|5.8|5.85|5.6|5.65|5.7|5.65|5.85|6|5.6|5.5|5.1|4.875|4.7|4.25|4.6|4.425|4.25|4.525|4.9|5.4||5.625|5.721|5.769|6.106|6.058|6.058|6.202|6.394|5.913|5.769||6.13|5.793|5.312|4.712|5.457|6.226|6.611|5.938|5.601|5.673|5.288|5.673|5.721|5.312|6.274|6.298||6.709|6.228|6.294|5.835|5.704|5.638|5.616|5.485|5.747|5.441|5.944|5.878|5.332|5.441|5.288|5.485|5.136|4.851|4.196|3.912|3.988|4.043|3.912|3.824|3.923|3.846|3.442|3.136|3.169|2.994|2.458|2.568|2.59|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|135|135|132.5|136|135|138.5|129.5|130|134|131.5|134|133|132|132.5|131.5|133|136.5|138|146.5|145|144|151|156|151|145|137.5|130.5|140.5|139.5|141.5|139.5|144.5|133|135|134|141|129|139|139|142|146|122|115|114|115.5|113|106|114|107.5|105.5|104.5|114.5|115|105.5|103.5|102|95.6|97.2|93.6|99.2|89.3|79.5|77.6|78.7||75|75.6|74|73.2|76.6|79.5|79.7|78.1|80.7|77.2|77.8|74.9|73.6|72.2|68.5|65.2|69.1|69.4|67.1|66.6|62.9|62.3|61.9|62|64.1|61.5|62.5|63|58.1|59.8|56.7|57|56|54.5|52.7|51|50|49.55|48|49.35|49.15|46.1|45.75|46.7|45.9|47.85|48.85|47.7|47.1|47|46.4|46|44.95|44||38.8|38.15|38|36.9|37.6|36.5|38.8|38.3|37.5|43.6|43.9|44.95|46.6|43.7|44.4|44.25|46.75|45.8|48.2|49.4|49.9|47.25|45.7|48.5|48.75|52.7|51.9|48.9|47.1|48.65|47.3|47.95|46.9|47|45.9|48.6|48|48.8|45.9|45.35|44|43.6|42.65|42|40.9|43.55|44|43.1|44.55|43.85||45.1|45.05|45.35|45|45.8|46.85|47.8|47.6|48|47.75|48.8|47.25|47.3|49.25|50.5|50.5|49.65|50.1|49.55|49.3|47.8|46.3|44.85|47.5|46.8|47|48.1|47.8|51.6|46.1|43.9|44.3|43.2|40.4|41.6|41.2|40.5|43.2|41|44.3|45.5|46.3|46|46.6|46.5|48.05|46|41.9|39.6||39|35|40.5|44.2|48|45.6|49.8|50.6|50.4|52.5|47.75|37.9|34.6|33.45|33.9|31.8|36|37.4|36.4|35.3|30.95|26.55|25.6|25.5|25.05|22.7|23.7|22.3|23.95|23.05|23.6
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|44.9|45.3|45.2|48.65|45.25|44.45|44.6|44|47|47.5|47.2|48.85|44.75|42.85|41.5|43.5|43.2|44.45|42.6|37.7|37.1|37.9|37.5|38.5|37.55|36|33.7|32.7|33|33.3|33.55|34.5|31.7|31.95|32.5|36.1|36.7|35.5|35.6|35.7|34.85|34.3|30.25|32.05|31.75|29.75|29.6|28.55|30.8|31.95|27.9|27.6|27.85|28|27.3|28.3|27.4|29.5|29.35|28.8|28.3|27.85|26.7|25.4||23.55|21.7|20.55|20.55|21.35|21.85|19.8|19.4|19.65|19.75|19.05|19.15|19.05|20.2|19.15|19|19.05|19|20.9|21.55|21.2|20.55|21.1|21.2|20.8|21.8|20.8|19.8|20.2|20.85|21|21.8|21.5|21.3|20.6|21.95|23.35|22.4|22.75|22.9|24.85|23.5|25.2|27.4|26.25|28.55|29.15|25.8|23.95|24.5|24.5|24|24.1|23.7||21.05|18|18|18.15|17.9|17.9|16.8|17.65|17|20|20.6|21.45|22.2|21.2|21.95|20.65|21.4|21.8|22.15|22.65|23.4|22.9|22.5|24.95|27.05|30.6|31.55|31|34.75|34.45|33.85|35.2|35.9|37.1|36.2|36.85|37.9|35.6|36|35.8|36.2|36|35.9|35|33.1|36.85|38|37.6|39.75|39.6||40.65|42.9|42.35|40.1|40.9|40.6|41.2|39.2|38.05|37|36.9|36.8|36.9|39|36.7|38.7|39.05|40|40.05|39.9|40.65|40.4|42.35|42.3|42.65|41.95|41.9|44.9|42.95|43.3|41.85|41.7|44|45.6|47.5|43.8|43.9|52.4|47.2|54|53.4|55.5|47|45.55|43.85|43.8|39.2|36.15|34.7||35.5|35.7|36|39.75|42.3|41.85|45.25|43.55|42.8|46|41.2|38.5|38.85|39.25|40|38.7|34|29.7|26.5|25.15|25.55|27|25.1|23.4|22|23.4|24.4|21.6|23.6|20.6|17.05
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||2.825|2.762|2.762|2.72|2.741|2.636|2.72|2.825|2.72|2.615|2.446|2.404|2.446|2.446|2.53|2.277|1.712|1.982|2.362|2.53|2.804|2.994|3.015|3.036|3.205|3.163|3.247|3.479|3.627|3.606|3.542|3.521|3.648|3.479||3.079|2.952|3.079|3.05|2.812|3.064|3.149|2.46|2.558|2.629|2.516|2.699|2.994|3.163|3.079|3.149|3.022|2.727||2.612|2.437|2.202|2.495|2.132|2.612|2.765|2.671|2.858|2.694|2.519|2.296|2.273|2.214|1.839|1.757|1.71|1.324|1.207|1.003|1.012|0.932|0.979|0.961|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|4.5|4.28|4.28|4.1|4.3|4.33|4.06|4.2|4.2|4.31|4.38|4.44|4.45|4.52|4.31|4|3.72|3.63|3.17|3.12|3.07|3.2|3.2|3.24|3.24|3.15|2.9|2.86|2.81|2.81|2.87|2.63|2.62|2.64|2.62|2.59|2.47|2.5|2.6|2.6|2.64|2.6|2.61|2.63|2.56|2.57|2.58|2.59|2.64|2.69|2.6|2.58|2.62|2.49|2.49|2.5|2.54|2.49|2.52|2.52|2.52|2.51|2.55|2.5|2.52|2.52|2.51|2.56|2.7|2.85|2.63|2.5|2.51|2.56|2.56|2.58|2.61|2.6|2.61|2.66|2.74|2.68|2.67|2.65|2.67|2.57|2.6|2.64|2.65|2.66|2.73|2.7|2.8|2.84|2.9|2.87|2.98|2.99|2.97|2.98|2.94|2.97|2.93|2.84|3|2.99|2.98|3|3.04|3.11|3.1|3.07|3.05|3.05|3.13|3.06|3.26|3.37|3.42|3.58|3.28|2.8|2.85|2.77|2.69|2.72|2.94|3|3|3.03|3.13|3.16|3.35|3.22|3.18|3.09|3.01|3.16|3.26|3.35|3.45|3.43|3.65|3.72|3.94|4.19|4.23|4.33|4.44|4.46|4.53|4.72|4.78|4.93|4.9|4.99|5.05|5.16|5.29|5.39|5.49|5.45|5.42|5.4|5.3|5.35|5.45|5.55|5.6|5.63|5.5|5.51|5.6|5.67|5.7|5.69|5.78|5.5|5.55|5.35|5.5|5.79|5.73|5.75|5.8|5.89|5.95|5.85|5.85|5.83|5.94|5.81|5.84|5.99|5.98|5.69|5.89|6.04|6.25|6.27|6.22|6.18|6.2|6.35|6.21|6.4|6.44|6.19|6.56|6.47|6.86|7.07|7|6.7|6.63|6.7|6.49|6.71|6.34|6.24|6.3|6.2|6.34|6.31|6.62|7.5|5.86|5.35|5.22|5.28|5.3|5.45|5.42|5.53|5.69|5.8|5.63|5.91|5.66|5.58|5.63|5.74||||||||||
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|60.41|64.15|60.41|63.52|59.44|61.57|62.28|61.3|63.35|67.52|69.65|70.54|67.52|67.08|68.94|70.45|66.72|67.26|68.86|66.55|66.37|67.52|65.92|62.9|60.68|61.84|63.26|62.19|62.64|63.88|56.86|57.75|56.86|55.97|53.22|55.08|50.11|45.49|43.13|43.22|40.54|40.28|38.9|39.16|39.34|38.17|37.05|39.25|41.75|41.92|42.72|40.91|41.88|41.75|42.63|42.59|43.29|45.14|44.79|44.61|44.52|47.25|47.16|47.78||46.63|47.86|46.46|42.32|42.23|41.97|43.07|42.76|40.74|40.91|41|36.69|36.6|38.8|38.93|38.71|43.29|43.55|47.6|47.95|48.92|48.48|46.81|47.16|48.74|49.1|49.71|49.61|49.86|49.78|51.87|52.71|51.28|50.36|48.27|43.07|43.83|43.92|46.34|48.41|50.31|47.2|51.43|55.57|56.35|56.09|56.78|59.45|59.02|58.94|57.64|56.95|54.71|54.79||48.67|46.25|45.48|42.71|42.97|39.65|44.78|51.43|49.96|54.79|55.74|59.71|61.87|63.51|66.96|64.98|65.58|64.8|68.08|61.35|61.78|59.11|63.68|75.16|78.73|83.83|83.42|76.02|80.7|76.51|81.36|83.42|92.46|97.39|88.88|91.42|88.46|96.08|93.11|89.3|88.88|83.13|84.65|80.84|80.59|84.06|85.07|82.53|86.76|72.46||73.81|73.14|61.29|57.31|59.17|58.75|59.68|59.25|57.14|53.75|53.75|52.14|53.5|55.87|59.08|56.38|58.49|58.49|58.11|59.14|55.43|54.31|54.31|55.35|56.81||52.22|52.64|47.7|49.43|45.23|47.13|47.62|48.19|49.59|48.11|47.21|49.02|46.71|46.47|47.37|46.06|45.4|47.78|48.19|48.44|45.56|43.1|41.78||41.7|39.89|41.94|43.75|44.9|42.19|45.56|43.75|39.02|38.9|37.01|36.6|38.08|37.01|37.09|36.23|38.16|35.69|34.54|33.56|34.38|36.27||29.37|27.18|25.69|27.34|27.49|29.25|29.96|29.1
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|2.925|2.895|2.955|2.925|2.89|2.9|2.895|2.9|2.865|2.85|2.84|2.865|2.71|2.51|2.5|2.545|2.61|2.735|2.77|2.84|2.815|2.8|2.785|2.805|2.725|2.825|2.85|2.865|2.845|2.697|2.693|2.653|2.678|2.717|2.471|2.304|2.398|2.584|2.673|2.609|2.643|2.688|2.825|2.781|2.884|2.609|2.501|2.516|2.437|2.432|2.137|1.965|1.96|1.73|1.808|1.828|1.852|1.852|1.911|1.769|1.587|1.582|1.508|1.504|1.513|1.494|1.484|1.528|1.572|1.592|1.617|1.558|1.558|1.435|1.445|1.459|1.528|1.558|1.572|1.592|1.518|1.474|1.45|1.287|1.204|1.194|1.179|1.179|1.194|1.209|1.224|1.218|1.189|1.189|1.184|1.174|1.238|1.218|1.184|1.145|1.15|1.135|1.145|1.14|1.165|1.165|1.16|1.165|1.199|1.218|1.224|1.233|1.238|1.248|1.253|1.273|1.278|1.322|1.278|1.238|1.228|1.224|1.209|1.214|1.243|1.238|1.218|1.199|1.179|1.15|1.174|1.194|1.15|1.105|1.105|1.052|1.066|1.061|1.125|1.155|1.165|1.14|1.194|1.189|1.218|1.268|1.243|1.243|1.268|1.322|1.317|1.317|1.282|1.278|2.614|2.545|2.476|2.535|2.506|2.408|2.467|2.526|2.565|2.575|2.594|2.702|2.712|2.732|2.467|2.034|1.965|1.956|1.965|1.956|1.965|2.034|1.975|1.965|1.798|1.769|1.759|1.779|1.808|1.769|1.808|1.808|1.73|1.749|1.759|1.877|1.867|1.847|1.651|1.661|1.661|1.661|1.661|1.523|1.415|1.445|1.454|1.454|1.425|1.386||1.395|1.346|1.337|1.395|1.386|1.425|1.425|1.474|1.484|1.474|1.484|1.366|1.356|1.376|1.327|1.307|1.287|1.327|1.356|1.405|1.445|1.445|1.415|1.366|1.376|1.327|1.317|1.297|1.327|1.337|1.317|1.356|1.346|1.327|||||||||||||
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|8.94|8.98|8.85|8.87|8.95|9.74|9.38|9.75|9.82|10.07|9.49|8.85|9.02|9|8.54|8.38|8.92|8.71|8.34|8.19|8.2|8.59|8.75|8.56|8.2|8.2|8.4|8.56|8.7|8.71|8.53|8.25|7.76|7.65|7.58|7.24|6.98|7.56|7.91|8|7.61|7.58|7.55|7.17|7.31|7.23|7.59|7.45|7.86|7.67|8.5|9.04|8.5|8.34|8.16|8.21|8.15|7.51|7.49|7.45|8.32|8.21|8.66|8.57|9.23|8.78|8.28|8.69|8.7|8.31|8.16|8.24|8.02|7.64|8.07|7.52|7.58|6.91|6.7|6.47|6.82|6.83|6.77|6.84|5.88|6.64|5.4|5.45|4.63|4.8|4.57|4.54|4.72|4.61|5.1|4.87|4.87|5.26|5.17|4.38|4.01|4.24|3.7|4.87|5.65|5.96|6.03|6.09|6.04|5.79|5.94|6.05|5.5|5.43|5.21|5.38|5.71|5.84|5.61|5.55|5.28|4.97|5.35|5.76|5.46|5.81|6.07|6.08|5.51|5.79|5.94|5.68|6.21|6.01|5.68|5.56|5.73|5.79|6.02|6.3|6.32|6|6.11|6.28|6.75|7.38|7.45|7.1|7.74|8.11|7.77|8|8.13|8.33|8.44|8.2|8.1|8.03|8.36|8.41|8.52|8.6|8.49|8.53|7.95|7.97|7.99|8.31|8.59|8.56|8.67|8.69|7.94|7.45|7.12|7|7.08|7.1|7.28|7.17|6.95|7.03|7|7.28|7.38|7.26|7.19|6.96|6.77|7.14|7.61|7.62|7.96|7.28|7.48|7.89|8.08|8.22|7.32|7.49|7.59|7.04|7.31|7.56|7|6.63|7.47|7.47|7.94|7.23|8.55|8.7|9.52|9.09|9.73|9.69|9.71|9.97|9.47|8.68|8.13|8.68|8.73|9.38|9.34|10.32|10.55|9.94|9.6|9.92|10.2|9.93|9.9|9.85|10.74|10.88|11.25|11.52|11.4|11.31|10.5|10.74|10.21|9.19|8.5|9.06|7.73|7.85|7.85|7.66|7.75|7.28
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|8.22|8.16|8.19|8.46|8.47|8.5|8.17|8.28|8.16|8.14|8.22|8.22|8.29|8.45|8.51|8.52|8.6|8.4|8.37|8.4|8.04|7.97|7.98|7.73|7.61|7.69|7.74|8.04|8.05|8.11|8.23|8.3|8.29|8.42|8.49|8.67|8.2|8.42|8.72|7.92|7.74|7.56|7.5|7.5|7.28|7.25|7.15|7.44|7.88|8.12|8.11|7.72|7.45|7.32|7.38|7.24|7.35|7.54|7.73|7.82|7.98|8.19|8.3|8.42||8.49|8.47|8.32|8.51|8.93|8.93|8.55|7.82|7.9|7.84|7.7|7.65|7.61|7.45|7.43|7.28|7.77|7.83|8.07|8.2|8.25|8.09|8.22|8.13|8.06|8.09|7.97|7.92|7.76|7.78|7.94|8.02|7.99|7.94|7.66|8.59|8.57|8.36|8.74|9.18|9.38|9.47|9.33|9.47|9.56|10.08|10.4|10.59|10.92|11.1|10.73|11.06|10.08|9.66||9.21|9.15|9.29|9.29|9.27|9.19|9.32|9.47|9.21|9.32|9.32|9.43|9.47|9.38|9.52|9.52|9.56|9.18||10.26|10.18|9.78|9.46|9.6|9.82|10.22|10.26|10.26|10.31|10.35|10.18|9.78|9.87|10|9.78|9.82|10|9.95|9.95|9.78|9.82|10.04|10|9.73|9.64|9.73|9.91|9.87|10.13|10||10.53|10.35|10.53|10.26|10|10.04|9.95|9.73|9.33|9.24|9.46|9.87|9.95|9.78|9.95|10|10.04|10.26|10.26||10.5|10.33|10.2|10.28|10.33|10.24|10.07|9.99|9.95|9.99|9.9|10.03|9.65|9.85|9.94|9.94|9.89|10.51|10.07|10.94|10.98|11.51|11.33|11.29|11.16|10.77|10.77|10.59|10.29||10.29|9.63|10.64|11.38|11.77|11.73|11.29|10.51|10.42|10.68|10.16|10.14|10.72|10.23|9.83|9.51|10.32|10.49|10.49|10.14|10.09|10.72|11.03||10.62|10.58|11.91|11.05|11.48|10.96|10.36
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|59.17|59.53|59.97|60.69|60.47|60.4|59.97|59.17|60.83|62.78|63.65|63.79|63.36|63.07|64.16|64.81|65.31|65.6|67.05|65.24|66.03|64.81|64.88|64.88|61.92|63.22|63.29|64.37|66.11|66.32|66.18|65.82|64.16|63.79|64.73|64.3|63.72|61.41|63.29|64.66|65.67|65.17|66.83|64.08|62.57|59.56|57.17|57.61|58.43|61|59.37|61.82|63.45|65.97|62.2|60.63|59.93|57.74|56.54|54.03|54.85|53.78|54.03|53.59||52.77|52.77|50.82|50.57|51.89|51.26|49.95|50.01|51.7|50.2|50.13|48.69|47.81|49.44|47.81|46.68|49.51|49.44|50.7|51.08|49.63|50.26|48.25|49.95|51.83|51.89|52.77|50.64|48.37|47.49|45.85|45.85|43.32|43.62|42.81|43.1|47.42|47.32|47.69|47.53|49.27|47.63|47.42|48.27|48.37|52.95|56.38|54.54|55.33|59.01|53.22|53.22|54.27|56.91||48.95|48.69|48.79|48.48|49.37|47.16|49.85|51.9|56.38|57.7|53.48|55.33|52.38|48.84|48.32|46|44.26|47.37|51.11|49.32|51.11|53.22|52.43|55.33|52.69|56.48|53.96|48.48|49.32|46.79|43.42|41.14|46.16|50.77|49.83|47.49|49.13|48.43|43.28|39.07|38.37|38.41|37.34|37.2|36.5|35.33|33.88|32.99|34.02|34.62||32.85|32.52|33.55|34.16|35.47|35.65|36.03|36.73|36.68|36.17|37.29|37.43|36.82|38.37|38.13|38.37|37.06|34.62|34.67|35.09|35.79|37.34|36.5|38.65|38.88||37.96|33.61|33.49|33.04|31.86|33.61|31.25|31.53|33.66|34.24|32.04|35.27|31.15|30.39|30.48|26.05|27.08|26.23|23.72|22.31|21.1|21.39|18.13||17.81|17.32|17.9|19.07|19.58|19.38|19.78|17.57|16.69|16.98|16.87|16.87|16.85|17.03|17.45|16.13|15.91|14.81|14.77|15.02|15.22|15.06|14.28|13.49|13.25|12.96|13.34||14.21|13.56|13.09
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3360|3520|3360|3420|3580|3740|3800|4100|3840|3860|4000|3880|3860|3860|3460|3400|3680|3520|3020|2980|2920|2960|2980|3240|2860|2760|2880|2980|3280|3180|2900|2660|2520|2480|2540|2380|2220|2060|2180|2280|2140|1900|1832|1860|1820|2460|2500|3000|3411.27|3498.738|4828.2588|11440.874|5160.6392|4093.5239|4688.3091|3481.2439|3586.207|2798.99|3411.27|4058.5359|3533.7261|3673.675|4373.4229|4758.2842|4863.2461|5300.5879|4933.2212|5440.5381|5073.1699|5772.918|6840.0332|6157.7788|5965.3491|6332.7158|6507.6528|6105.2979|7837.1729|6962.4888|7592.2622|7837.1729|10531.2021|10951.0498|8501.9336|8746.8447|6227.7539|6944.9951|6997.4761|5003.1958|4425.9038|4076.03|3936.0801|3778.637|3761.144|3866.106|3831.1179|3743.6499|4146.0049|4530.8662|4740.79|5090.6641|3586.207|3551.219|3691.1689|188.057|198.553|230.917|228.293|231.791|263.28|227.418|256.283|315.761|342.876|395.357|412.851|430.345|561.548|450.462|438.217|437.342|253.659|216.922|200.303|221.295|206.426|184.558|258.032|252.784|236.165|191.556|218.671|209.05|217.797|268.528|250.16|332.38|411.102|437.342|533.558|498.57|516.064|489.823|594.785|621.026|621.026|787.216|892.178|760.976|865.938|979.647|900.925|900.925|883.431|962.153|874.684|900.925|892.178|883.431|962.153|970.9|1093.356|1215.812|1215.812|1373.255|1373.255|1277.0389|1320.774|1425.736|1635.66|1364.5081|1408.2419|1434.483|1425.736||1389.2061|1690.2|1713.353|1736.507|1569.802|1393.8361|1407.728|1481.819|1495.7111|1528.126|1731.876|1866.166|1843.0129|1847.6429|1685.569|17.09|17.09|18.52|20.47|19.22|20.33|21.49|23.62|23.48|20.61|21.02|18.11|16.67|16.21|18.01|18.06|18.15|19.63|20.93|22.69|21.86|26.39|26.58|28.66|27.32|30.15|31.67|29.59|30.52|30.93|28.43|28.57|26.72|25.7|28.71|29.64|34.73|38.94|37.46|37.97|36.35|38.06|47.23|44.41|47.7|51.96|55.48|54.87|58.9|59.5|57.88|54.78|54.41|53.53|52.79|48.58|51.68|49.55|42.28|41.82|38.62|38.2|35.15
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|26.86|27.45|26.86|27.21|27.01|26.96|26.42|26.13|26.47|26.76|27.11|27.21|26.86|26.52|27.11|26.96|27.01|27.65|27.99|28.38|27.75|28.87|28.87|29.61|28.43|28.43|28.92|30.15|30.2|31.13|31.57|31.52|30.05|30.59|30.25|30.7|29.27|29.17|29.36|28.7|27.98|27.51|27.41|27.03|26.75|27.17|26.22|25.84|26.22|27.08|26.84|26.37|26.65|25.41|24.75|25.27|25.65|25.51|25.46|25.7|25.94|26.79|27.13|27.41||27.89|27.84|27.32|27.41|28.94|28.17|28.7|27.98|28.79|29.22|28.75|27.08|26.51|26.84|26.22|26.41|29.03|28.56|30.46|30.13|30.46|30.46|27.56|28.03|28.98|30.84|29.65|29.2|26.77|26.4|25.72|27|25.53|25.58|25.4|24.39|24.94|23.8|23.93|25.4|30.52|28.28|30.11|30.48|31.85|34.55|34.82|35.65|36.15|36.24|37.52|36.43|39.22|37.16||35.14|32.99|33.86|32.67|30.89|28.19|33.86|35.97|33.86|35.33|40.41|43.06|42.88|39.35|40.09|37.8|36.79|33.73|42.65|45.49|50.15|45.53|47.32||45.33|54.22|55.26|51.81|50.94|49.3|47.66|45.16|44.38|46.19|45.59|44.21|44.03|45.33|43.69|45.85|43.26|43.17|42.26|38.94|37.99|38.42|37.82|38.64|41.14|38.9||44.81|43.34|42.87|40.93|42.09|41.14|40.75|38.08|37.3|33.67|34.06|34.54|35.23|32.81|33.59|35.05|34.58|34.71|34.11|32.03|29.96|29.01|27.63|30.91||30.11|26.41|26.66|24.51|24.22|22.15|24.26|23.63|23.04|22.49|21.94|21.52|23.16|21.99|23.84|24.39|25.69|23.75|22.41|21.9|23.04|22.45|21.06|19.33||21.48|19.42|25.78|27.46|32.01|32.09|30.91|30.07|30.07|29.57|28.81|28.03|29.24|30.32|30.78|28.4|31.45|30.24|31.45|27.65|27.11|26.94|25.86|24.52|23.73|21.81|24.61||26.81|27.41|26.44
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|19.1|18.8|20.35|18|18.05|12.85|12|11.6|11.55|12|11.95|13.55|11.3|11.6|11.9|12.2|11.35|12.8|13.15|11.45|9.1|9.1|9.7|9.35|8.25|8.2|9.15|8.6|8.9|8.05|7.85|7.25|7.25|7.55|8.2|7.45|7.05|7.45|7|7.6|7.15|8.15|9.6|10.5|10.95|9.95|10.55|10.35|10.55|10.9|11.1|12|11.6|11.35|10.9|11.15|10.85|11.35|10.85|11|11.5|12.5|12.95|13.75|13.35|14|14.45|15|16.1|16.65|17.1|16.8|16.75|17.1|18|17.95|18.05|18.55|19.05|17|18.2|17.9|17|17.25|16.8|16.35|15.95|16.2|16|17.3|16.9|17.95|17.6|16.45|17.55|18|18.35|17.1|16.35|16.6|16.8|16.5|15.95|14.9|14.95|15.55|15.9|16.95|17.05|17.45|16.7|17.3|17.65|18.25|18.55|20.25|20.95|19.55|17.95|17.25|16.7|17.85|14.85|13.05|12.95|14.55|15.5|16.3|14.15|15.4|16.1|16.9|16.8|14.9|15.5|14.95|15.75|15.85|16.85|17.35|16.95|16.3|15.85|19|18.85|21.85|21.55|21.65|22.15|21.7|21.6|22.15|22.8|22.95|22.5|24.2|23.95|24.5|25.3|27.8|24.85|24.55|21.45|20.4|20.55|21.6|23|22.3|23.55|21.85|24.75|24.15|27.7|28.3|30.45|31.15|30.8|28.6|28.55|30.95|32.2|34.9|40.45|36|35.15|37.05|37.4|36.9|38.1|37.8|35.25|34.1|32.95|31.45|33.05|32.6|33.2|30.8|31.95|31.95|32.7|34.85|30.7|30.45|30.85|31.5|31.1|31.15|34.65|33.8|36.15|37.3|35.8|35.85|36|33.1|32.35|32.7|33.45|30.35|32.2|32.75|33.4|33.9|37.5|39.6|39.5|32.1|30.1|30.5|30.9|30.65|29.15|31.4|29.45|29.9|30.1|32.9|32.8|31.1|34|32.1|33.6|33.3|33.45|32.25|25.15|25.3|23.85|25.3|26.8|25.1
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|172.69|159.22|155.76|170.38|168.46|177.3|168.46|180.76|180.76|183.84|167.3|155.38|156.53|158.46|161.15|166.15|161.53|160.76|179.22|183.07|184.61|171.15|176.53|163.84|157.69|142.69|126.92|127.69|126.15|125.38|123.84|127.3|129.61|133.07|126.92|130|130.76|134.61|130.38|136.15|143.07|119.61|107.69|116.92|113.84|121.15|118.07|117.69|110.77|108.46|104.61|110.77|101.92|108.07|99.23|95.38|92.3|95.38|99.23|93.46|97.3|110|116.15|113.46||118.46|112.69|111.53|114.23|107.69|110.77|103.46|105.38|106.15|97.69|94.61|97.69|103.84|108.84|103.84|114.23|127.69|127.69|129.61|127.69|130.76|130.76|127.69|130|133.84|134.99|131.53|131.92|118.43|115.43|117.43|119.09|111.78|107.78|108.78|104.46|107.45|105.12|108.78|122.95|129.31|116.59|121.18|120.12|115.88|117.65|124.01|131.07|126.48|125.42|123.65|117.65|127.19||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|144.89|135.07|136.83|135.17|136.41|132.28|122.49|122.34|122.84|129.59|133.55|134.32|125.98|121.57|121.36|170.18|164.52|171.22|152.31|157.82|158.56|165.71|168.05|161.99|159.36|157.52|170.08|150.87|146.59|148.08|155.63|144.31|137.06|137.31|133.98|134.13|130.75|136.22|137.75|135.07|138.05|138.6|142.97|141.03|133.04|134.08|125.79|137.95|144.41|144.16|146.89|158.91|162.73|155.33|155.68|156.78|158.41|161.84|163.68|157.02|171.67|159.41|154.09|166.85|164.32|166.56|192.63|192.68|196.95|196.2|200.23|195.41|193.52|180.91|167.85|167.6|165.22|166.85|164.17|173.66|174.8|170.43|171.18|170.08|171.87|161.09|155.19|159.7|153.65|156.97|150.72|154.54|158.51|157.92|160.1|155.1|148.1|144.75|143.45|140.55|137.9|136.9|134.55|133.85|134.45|139.95|138.2|139.9|142|140.2|140.05|141.9|148.05|139.3|139.45|125|129.05|126.15|122.75|119.25|120.25|121.05|115.6|107.25|109.35|113.2|121.25|126.1|124.65|120.8|138.75|141|139.35|139.35|135.95|132.05|134.5|141.5|143.55|143.4|137.05|136|130.25|140.1|154.65|159.75|161.5|155.05|149.85|138.1|132.3|137.55|130.95|135.4|129.8|133.45|134.95|138.5|140.45|143.15|148.1|147.95|135.35|126.75|127.3|121.3|124.6|130.65|135.4|129.05|139|140.05|143.6|145|146.5|151.05|152.55|151.9|139.2|140.85|127.35|142.8|150.3|158.2|150.95|161.8|152.45|149.9|143.8|146.3|140.65|134.3|129.45|132.8|137.35|125.15|124.15|120.55|129.4|129.75|125.6|126.75|116.45|108.85|101.45|105.9|107.35|110.75|105.8|92.65|96.5|91.4|88.35|85.4|78.45|75.3|75.85|77.25|77.25|76.55|74.95|72.85|70.7|74.25|76.4|83.5|74.4|68.65|66.8|63.4|65.75|70.2|54.2|60.05|60.5|57.3|59.05|66.95|66.7|63.8|68.3|70.45|73.05|70.8|57.85|59.95|60.7|57.9|57.45|58.55|63.65|56.15
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|4.95|5.35|5.35|4.7|4.85|4.45|4.3|5|4|4.1|4.5|4.05|3.9|4.35|4.9|4.9|5|5.8|4.65|4.05|3.65|3.8|4.25|3.45|3.5|3.5|3.55|3.4|3.65|3.35|3.65|3.4|3.6|3.8|3.4|2.8|2.85|2.8|2.8|2.9|2.75|3.05|3.25|3.35|3.35|3.25|3.65|3.4|3.55|3.55|3.75|3.95|3.95|3.95|4.35|5|4.6|4.5|3.15|3.45|4|4.3|4.2|4.65|4.7|5.1|5.4|5.2|5.6|5.9|5.85|5.7|5.95|5.8|6|5.75|5.45|5.7|5.65|5.75|6.1|6.8|6.7|7|7.35|6.6|5.55|5.4|5.5|5.5|5.8|5.9|6|5.95|6.5|6.9|7.65|5.8|5.7|5.65|5.65|5.75|5.85|5.75|5.95|6.15|6.4|7|6.9|7.3|6.85|7.1|7.65|7.8|8.15|8.6|9.1|7.45|7.35|7.25|6.95|7.1|6.05|5.9|5.8|6|6.8|6.8|6.65|6.7|8.05|9.35|7.3|6.8|7.25|7.35|7.95|8.8|9.45|9.95|10.4|9.6|9.35|11.15|12.25|14.25|14.95|15.75|16.15|14.45|13.55|14.85|15|15.05|15|15.45|16.05|15.5|16.6|17.15|17.85|18.55|17.15|16.95|17.6|18.15|19.15|20|20.1|15.35|17.45|18.8|20.95|19.65|20.95|22|22.2|20.2|19.55|22|20.6|23.9|26|26|25.8|26.95|27.45|28.75|29.05|24.1|24.05|25.1|23.25|23.15|25.3|28.7|30.25|30.95|34.8|35.65|36.6|36.05|36.95|35.85|35.5|37.9|37.15|37.55|38.9|41.15|44.75|46.7|48.55|46.7|46.1|46.6|46.85|47.8|48.6|47.15|50.4|48.35|47.55|52.45|57.5|63.8|62.65|60.75|61.85|60.85|59.3|58.95|55.35|59.05|58.8|58.5|60.2|67.6|65.35|65|71.85|72.9|68.7|68|62.35|63.95|56.65|53.8|54.85|57.45|68.45|63.35
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|20.8|21.05|21|21|18.95|18.3|18|16.8|17.2|16.85|17.6|18.1|16.25|15.7|14.5|15.3|14.8|15.5|14.15|14|12.55|12.65|13|13.2|13|12.9|13.7|13.8|12.6|12.25|13|13.85|14.15|13.5|13.5|14.85|14.65|14.8|14.9|14.85|15.5|16.6|14.5|14.3|14.8|14.85|15.3|16.2|17.8|19.1|18.8|17.9|17.85|18|17.9|17.95|18.2|19.55|19.95|19.6|19|19.1|19.15|19.3||19.7|21.05|20.3|20.5|21.45|21.65|20.9|20.85|21.25|20.45|20.4|19|18.55|20.3|20.2|20.35|23.4|22.3|25|26.1|27.4|29.8|29.6|29.85|30.8|33.9|31|31.65|31.5|31.25|28.9|32.92|30.73|33.59|33.21|31.44|31.97|30.25|29.15|29.44|28.91|24.38|24.81|29.48|26|28.24|31.97|33.3|32.44|29.63|27.86|24.9|24.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|67.46|69.11|62.19|68.86|66.57|71.14|68.09|67.71|65.43|62.88|60.85|60.28|52.85|51.77|52.09|52.47|61.17|59.96|59.39|55.33|54.63|51.32|53.36|56.79|51.77|61.68|62.69|56.09|59.26|61.36|59.71|62.06|64.16|69.11|75.08|78.89|74.57|76.99|77.62|72.03|72.67|73.18|70.25|81.18|80.42|78.13|79.15|70.38|70|69.36|65.81|70.51|66.95|68.6|61.74|65.68|66.31|62.88|60.22|56.02|56.6|60.28|57.42|52.79||49.8|49.29|50.18|48.28|49.8|51.77|49.29|48.91|48.47|50.37|48.28|46.18|42.43|43.77|44.46|41.61|44.46|44.91|47.13|47.45|47.77|48.21|50.82|43.96|43.13|42.56|42.69|39.26|35.89|35|35.83|38.11|37.48|39.89|38.81|38.18|39.13|36.71|38.43|40.53|45.04|40.27|43.38|43.77|44.46|46.43|47.7|48.34|50.37|51.71|46.94|45.61|47.26|44.59||39.13|35.83|37.48|35.51|34.43|31.57|33.48|41.29|37.22|48.53|47.39|49.36|45.48|49.48|49.8|44.21|47.77|43.96|39.51|37.1|39|36.59|40.78|38.75|44.46|53.55|53.23|51.83|66.19|67.97|66.31|75.72|78.26|81.05|79.15|78.89|84.61|82.83|82.45|80.8|78.51|75.46|76.48|69.11|67.33|78.51|79.02|75.08|83.59|82.32||87.66|78.76|79.78|82.07|80.67|82.32|90.2|93.76|94.77|96.8|90.07|84.48|82.83|89.44|83.97|78.76|85.88|65.4|70.3|66|59.6|51|50.7|51.2|50.7|52.4|51.7|50.6|50.2|50.2|47.6|49.6|50.6|50.5|48.3|48.1|48.05|54|52.3|58.3|60|58.1|60.1|62.9|60.6|62|60.9|57.9|54.7||58.1|55.8|57|66.5|71.7|70|79.5|72.5|67.6|71.9|66|56.3|61|54.2|54.4|55.8|59.2|59.2|62.2|51.9|51.3|49.7|49.8|52.9|47.3|47.6|54.6|51.7|56.8|56.1|56.2
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|57.3|57.2|48.4|53|51.9|50.2|49.3|48|40.5|38.75|39.45|38.8|37.15|37.6|35.8|36.95|36.55|38.15|37.15|35.7|34.15|33.1|34.3|34.6|33|34.35|35.65|38.3|39.8|39.6|41.7|41.95|39.6|40.05|38.75|39.3|36.1|37.35|35.75|32.8|32.8|34.45|35.6|37.85|36.65|42.4|44.05|39.7|42.2|46.55|45.1|40.7|41.15|39.2|38.4|35.95|32.4|30.95|31.1|26.5|27.1|27.1|26.75|23.6||22.05|22.8|21.9|22.6|24|22.85|21.9|21.85|22.55|22.7|21.9|20.05|19.5|20.25|19.8|20.75|22.8|23.6|25.55|25.2|26.45|26.65|25.7|24.75|25.6|24.95|24.55|23.75|23.25|23.3|23.2|25.3|25.7|24.95|24.15|22.4|23.4|22.7|23.5|24.8|26.25|24.5|24.75|27.05|26.4|27.6|29.65|30.05|30.2|31.95|31.15|30.7|31.5|29.2||26.6|24.05|25.4|24.5|24.2|22.5|22.85|24.6|23|27.7|28.15|30.9|31.95|32.6|33.6|32.9|32.6|31.2|33.7|29.5|30.75|28.75|28|29.9|30.8|34.3|34.95|32.7|36.45|38.65|38|42.4|44.9|46.55|45.3|43.8|45.5|44.6|44|47.6|44.15|46.4|45.95|46.3|44.5|49.4|51.4|51.4|54.9|56||58.7|49.95|49.1|48.65|47.1|48.95|49.45|50.6|51.1|46.4|44.5|44.2|45.4|49.15|49.9|48.95|51.6|52.6|52.9|52.3|54|54.2|52.3|57|58|59.7|61.5|60.3|58.9|60.5|55.8|58.5|58.5|57.6|63.5|58.6|53.9|66.7|63.1|67.5|71.3|77.2|66|56|48.2|46.2|45.1|44.2|42.6||41.3|37.8|43.4|49.3|52.8|52.4|56.6|55|51|50.9|51.2|48.7|54|47.4|47.3|46.05|48.4|50|48.7|49.2|51.4|53.2|48.6|49.8|45.9|46.9|56.6|54|55.7|57.2|54
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.08|1.09|1.07|1.17|1.19|1.24|1.29|1.31|1.43|1.63|1.55|1.52|1.55|1.55|1.52|1.58|1.69|1.64|1.69|1.54|1.51|1.59|1.54|1.53|1.51|1.49|1.51|1.57|1.63|1.64|1.63|1.48|1.53|1.5|1.5|1.41|1.67|1.64|1.77|1.78|1.78|1.78|1.84|1.56|1.64|1.67|1.79|1.86|1.87|1.94|1.91|1.99|1.74|1.76|1.76|1.78|1.58|1.3|1.46|1.57|1.52|1.72|1.77|1.63|1.68|1.62|1.16|1.19|1.24|1.31|1.08|0.97|0.91|0.91|0.86|0.88|0.81|0.82|0.92|0.87|0.82|0.81|0.76|0.77|0.75|0.77|0.78|0.74|0.72|0.78|0.79|0.81|0.8|0.88|0.89|1.02|1.06|1.08|1.09|1.13|1.05|1.03|1.04|1.07|1.12|1.23|1.26|1.26|1.31|1.29|1.26|1.34|1.41|1.47|1.57|1.44|1.51|1.44|1.35|1.32|1.28|1.25|1.3|1.4|1.44|1.46|1.44|1.56|1.45|1.35|1.34|1.42|1.31|1.13|1.19|1.16|1.19|1.21|1.44|1.55|1.55|1.57|1.58|1.66|1.53|1.78|1.87|1.87|1.99|1.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.9|0.85|0.86|0.89|0.88|0.85|0.79|0.79|0.8|0.84|0.87|0.88|0.9|0.9|0.94|1.02|0.95|0.93|0.9|0.88|0.7|0.64|0.64|0.61|0.63|0.63|0.66|0.65|0.65||0.64|0.69|0.68|0.59|0.57|0.53|0.57|0.62|0.61|0.63|0.64|0.64|0.61|0.58|0.55|0.54|0.58|0.6|0.59|0.6|0.59|0.59|0.56|0.52|0.5|0.48|0.5|0.47|0.45|0.47|0.47|0.47|0.51|0.5|0.52|0.5|0.49|0.51|0.52|0.51|0.48|0.44|0.45|0.48|0.4|0.4|0.39|0.42|0.42|0.42|0.47|0.47|0.47|0.44|0.43|0.44|0.4|0.39|0.38|0.39|0.4|0.41|0.39|0.38|0.38|0.38|0.38|0.37|0.37|0.38|0.39|0.39|0.4|0.39|0.41|0.44|0.47|0.47|0.49|0.49|0.49|0.49|0.5|0.47|0.5|0.48|0.44|0.42|0.42|0.37|0.38|0.4|0.44|0.45|0.46|0.51|0.52|0.52|0.53|0.55|0.53|0.53|0.52|0.52|0.52|0.53|0.55|0.56|0.56|0.57|0.57|0.55|0.55|0.54|0.61|0.62|0.6|0.62|0.62|0.61|0.62|0.63|0.64|0.65|0.63|0.66|0.69|0.68|0.68|0.71|0.67|0.66|0.65|0.64|0.6|0.6|0.58|0.63|0.68|0.67|0.65|0.71|0.75|0.76|0.78|0.73|0.71|0.71|0.74|0.74|0.72|0.75|0.76|0.78|0.8|0.81|0.85|0.83|0.83|0.83|0.84|0.81|0.77|0.78|0.78|0.76|0.8|0.78|0.78|0.71|0.71|0.67|0.71|0.66|0.67|0.7|0.75|0.81|0.82|0.8|0.82|0.809|0.836|0.818|0.818|0.827|0.818|0.791|0.736|0.764|0.8|0.818|0.818|0.818|0.845|0.909|0.927|0.855|0.836|0.891|0.782|0.809|0.964|1|1.018|1.009|1.055|1.091|1.173|1.155|1.091|1.073|1.082|1.073|1.045|1.055|1.045|1.073|1.136|1.045|1|0.945
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|51.43|53.61|51.43|55.94|54.63|50.7|50.33|51.72|50.33|46.91|44.07|44.43|43.12|42.47|40.94|42.25|42.18|41.74|42.47|42.54|40.79|40.94|39.84|38.9|38.39|37.51|37.29|36.93|36.13|37|35.98|36.64|36.2|36.13|36.2|37.59|38.02|37.88|38.61|37.73|37.8|37.15|34.38|35.26|34.24|35.91|37.15|37.29|36.57|39.04|37.88|35.91|36.13|34.53|33.14|32.2|32.05|32.05|32.27|31.76|31.03|34.82|34.45|34.24||32.71|33.14|33.43|32.78|33.58|34.31|32.78|31.98|32.12|32.49|31.69|28.41|30.52|31.1|31.98|30.52|36.42|38.02|40.57|40.79|42.47|42.69|41.16|40.28|40.21|41.52|39.12|38.17|35.69|36.86|37.15|39.99|40.43|41.01|39.77|38.68|38.53|37.22|37.15|37.44|37.88|37.66|36.57|38.82|38.31|39.63|41.74|40.79|41.01|41.23|37.73|35.69|39.04||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|3855.8999|3860.8701|3743.45|3785.25|3831.02|3672.8|3333.48|3254.8701|3043.9199|3315.5701|3101.6299|3072.78|2970.28|3040.9299|3010.0901|3204.1299|3268.8|3204.1299|2804.1101|2746.3899|2686.6899|2705.6001|2751.3701|2666.79|2711.5701|2656.8401|2677.73|2656.8401|2686.6899|2850.8799|2803.1101|2510.5601|2408.0701|2274.73|2246.8701|2199.1001|2278.71|2248.8601|2209.0601|2194.1299|2005.0699|1867.75|1827.9399|1890.63|1716.5|1651.8199|1616.99|1592.11|1590.12|1482.65|1273.6899|1313.49|1284.64|1243.84|1277.67|1283.64|1427.9301|1460.76|1492.61|1383.15|1368.22|1523.45|1487.63|1577.1899|1621.96|1666.74|1635.9|1650.8199|1676.6899|1671.72|1701.5699|1688.63|1704.55|1680.67|1516.49|1537.38|1592.11|1557.28|1683.66|1811.03|1791.13|1857.8|1791.13|1782.17|1751.3199|1820.98|1921.48|1795.11|1911.53|2039.89|1930.4399|1926.46|1821.97|1693.61|1782.17|1792.12|1859.79|1889.64|1990.14|1970.24|2019.99|2089.6499|2369.26|2372.25|2427.97|2310.55|2388.1699|2308.5601|2367.27|2337.4199|2388.1699|2468.77|2532.45|2572.26|2477.72|2636.9399|2701.6201|2845.8999|2954.3601|2876.75|2858.8401|2883.71|2855.8501|2890.6799|2895.6499|2925.51|2921.53|2950.3799|2845.8999|2960.3301|2985.21|3004.1201|3080.74|3059.8401|3268.8|3194.1699|3187.21|3217.0601|3430.01|3408.1101|3502.6499|3448.9099|3400.1499|3387.22|3423.04|3556.3799|3632.01|3582.25|3597.1799|3731.51|3472.79|3432.99|3686.73|3632.01|3627.03|3751.4099|3793.21|3706.6399|3806.1399|3731.51|3707.6299|3746.4399|3746.4399|3542.45|3470.8|3482.74|3502.6499|3483.74|3512.6001|3384.23|3578.27|3532.5|3543.4399|3618.0701|3743.45|3781.27|3736.49|3706.6399|3563.3501|3592.2|3582.25|3573.3|3612.1001|3652.8999|3603.1499|3653.8999|3684.74|3681.76|3724.55|3651.9099|3460.8501|3313.5801|3293.6799|3382.24|3333.48|3412.1001|3428.02|3391.2|3299.6499|3333.48|3741.46|3761.3601|3810.1201|3671.8101|3612.1001|3657.8799|3689.72|3540.46|3432.99|3493.6899|3688.72|3800.1699|3632.01|3643.95|3384.23|3413.0901|3396.1699|3343.4399|3413.0901|3338.46|3413.0901|3337.46|3283.73|3302.6399|3262.8301|3331.49|3380.25|3726.54|3572.3|3342.4399|3413.0901|3746.4399|3820.0701|3940.48|4054.9099|4129.54|4378.3101|4560.4102|4303.6802|4134.52|4268.8501|4359.3999|4507.6699|4477.8101|4378.3101|4258.8999|4079.79|4025.0601|3983.27|3845.95|4167.3501|4030.03
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|19.27|19.32|19.51|20.38|20.38|21.05|21.53|21.1|19.85|19.56|19.56|19.56|20.19|19.71|19.61|19.61|19.66|19.95|20.28|19.99|20.14|20.38|20.72|21.87|20.96|20.09|20.04|21.05|20.67|21.34|20.47|20.67|17.06|15.91|15.76|15.38|14.03|13.79|13.94|13.79|13.79|14.16|14.02|13.83|13.45|13.35|12.88|13.26|13.64|13.73|13.78|14.02|13.97|13.92|13.83|13.4|13.21|14.4|14.11|14.49|14.02|13.69|13.78|13.83||13.35|13.31|13.12|13.4|13.73|13.45|13.87|13.35|12.55|12.6|12.31|11.93|12.31|12.45|12.31|12.07|13.02|13.07|13.45|13.45|13.78|13.31|12.55|12.64|12.74|12.55|12.45|11.6|11.32|11.41|11.13|11.27|11.89|11.93|12.17|10.94|11.22|11.27|11.65|12.12|12.41|11.7|11.55|12.22|11.79|12.55|12.88|13.69|14.21|13.83|13.45|11.7|11.93|11.79||10.37|9.99|10.23|9.66|9.75|9.37|9.34|10.09|9.57|10.8|11.93|12.55|13.21|12.69|12.79|12.6|12.83|12.5|13.78|13.26|14.16|14.4|14.73|15.15||17.84|17.84|16.96|16.64|16.64|16.18|16.92|16.5|16.83|16.69|17.06|17.15|17.65|17.65|17.93|18.62|18.57|17.84|17.7|17.75|16.73|16.69|16.18|18.02|18.53||18.99|18.71|18.85|18.99|20|20.14|20.41|19.91|20.18|18.57|19.03|20.92|20.83|18.53|19.03|17.93|15.77|15.81|15.17|15.22|14.44|14.11|13.93|14.48|13.47||12.76|12.44|12.08|12.17|11.85|12.03|11.9|11.63|11.49|11.67|11.22|12.2|11.74|12.66|12.38|12.97|12.47|11.65|11.93|12.15|11.38|11.56|11.2||10.61|10.2|10.93|11.88|12.25|12.43|11.61|11.43|11.56|10.93|10.74|10.65|11.11|11.24|10.93|11.15|11.65|11.61|11.97|11.02|10.93|11.52|11.06|10.33|9.24|9.2|10.61|10.42|11.2|11.2|11.15
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|65|60.1|59.1|63.3|63.8|66.6|68|66|61.1|58|58.6|58.1|53.1|52.2|50.8|52|54.5|54.2|51|50.6|48.65|47.75|47.6|47.8|45.5|46.1|53.3|55|55.7|56.1|57.3|58.9|59.3|58.3|58.1|58.6|58.9|55|56.6|56.7|54.9|61.5|60.2|62|62|60.8|60.5|63.2|62.6|63.1|62.9|62.7|64|64.1|65.7|66.6|62.5|66|65.6|65|65.8|65.1|64.9|65.9||64.6|69.8|68.5|69.1|73.8|70.7|69.1|70.3|68.7|67.9|68.6|63.3|60.7|64.2|62.4|62.3|70.5|71.3|81.5|83.1|90.5|90.1|88.5|92|93.3|99.5|91.58|89.11|82.18|83.47|82.18|90.1|84.65|86.73|83.27|80.5|80.5|72.38|71.58|77.72|78.22|72.18|71.09|75.74|74.75|76.63|80.79|81.19|81.78|88.91|87.43|88.12|90.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|24.896|24.799|23.929|23.049|22.856|22.779|23.697|24.045|22.585|22.411|21.793|22.144|22.295|23.091|23.166|23.119|23.356|23.223|23.441|24.123|22.996|22.257|22.541|21.793|20.865|21.604|22.077|22.513|22.56|22.343|21.68|19.937|21.954|22.835|22.646|22.447|23.043|21.632|22.712|23.792|24.824|25.771|25.809|26.055|26.302|26.425|25.932|26.614|29.228|29.976|31.066|30.251|29.607|28.376|27.457|28.433|27.523|26.036|26.046|26.008|27.646|27.012|27.466|28.025|28.328|27.978|29.143|26.86|25.487|24.151|23.792|24|23.725|23.716||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|85.11|76.29|75.89|74.55|144|145.22|146.88|140.78|135.4|131.68|126.8|126.5|132.53|132.5|115.4|120.85|119.17|112.1|122.5|105.2|99.8|91|88.85|88.17||84.03|83.08|85.45|90.45|84.44|84.61|82.54|84.62|75|70.82|72.02|71.19|74.41|75.15|72.54|74.77|70.06|72.07|74.14|77.25|80.02|75.43|69.52|68.48|65|62.9|62.33|58.55|58.99|57.23|56.41|55.42|53.6|58.87|55.68|63.49|67.36|63.52|66.28|68.37|72.31|81.8|81.28|87.74|85.02|80.81|79.18|75.53|76.19|79.53|81.11|79.81|82.51|74.47|87.59|73.12|72.06|73.19|71.92|72.62|72.46|71.53|65|63.22|60.98|60.85|55.87|53.9|51.11|53.36|53.6|52.8|51.07|48.44|49.84|45|44.98|42.03|40.32|33.3|31.3|31.38|33.02|33.87|31.94|30.05|30.89|29.89|30.01|32.2|32.5|34.45|31.73|32.6|28.38|28.07|29.05|26.3|24.12|25.24|26.84|28.64|30.5|30.09|29.66|34.79|41.54|42.83|44|42.56|42.81|43.99|39.91|36.53|35.34|31.5|28.57|26.4|28.6|30.5|30|30.02|30|28.77|29.09|25.77|28.36||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|38.9|39.8|38.95|40.5|38.1|43.1|40.5|38.25|38.15|35.3|35.9|35.6|31.45|30.95|31.5|32.45|31.1|30|31.35|30.5|29.9|30.7|29.4|28.1|26.6|26.45|28.4|29.4|30.5|30.1|29.75|31.7|31.25|31.9|32.4|32.9|33.1|33.8|32.15|28.15|26.7|26|25.1|24.9|24.2|23.9|23|24.2|25.15|26.1|25.55|26.15|25.7|26.65|25.2|26.55|26|26.4|26|24.8|23.9|23.9|23.65|23.55||22.7|22.85|22.2|22.05|20.8|20.9|20.55|20.5|20.8|20.8|20.25|19.65|19.2|20.05|19.55|19.1|21.2|21.7|22.3|21.4|20.9|20.6|19.65|19.65|19.15|18.5|16.7|17.1|17|17.1|16.85|17.4|17.05|17.05|16.65|15.5|16.1|15.65|15.25|16.45|17.15|16|16.5|17.35|17.5|17.2|18.35|18.35|18.3|19.35|19.2|18.6|19.15|18.95||17.9|16.85|17.1|16.45|14.85|13.95|14.75|15.3|13.35|15.05|15.55|14.55|14.15|13.75|13.65|13.3|13.35|13.9|14.65|14.4|14.9|14.25|15.75|16.5|18.9|20.65|21.45|20.95|22.25|23.05|22.2|22.25|22.5|22.6|21|21.2|21.6|21.4|21.85|22.25|22.1|21.8|21.45|21.95|21.2|22.55|23.1|22.15|23.45|22.8||23.45|24.8|25.25|25|25.4|26.65|25.6|26.55|26.5|25.6|25.65|25.6|25.8|27.65|27.65|27.5|26.9|26.15|26.5|26.6|26.6|26.05|25.3|27|26.3|25.4|24.9|24.5|23.95|24|22.6|22.2|22.3|21.8|22.9|21.2|21|23.55|22.6|24.45|25.7|26.3|26.25|27.05|27.1|27.35|26.65|26|25.4||25.5|23.9|25.15|27.45|28.6|28.3|28.7|28|28|28|22.8|22.4|23.3|22.8|23.15|22.55|23.05|22.95|21.6|21.35|21.5|22.3|20.9|21.7|20.95|19.9||21.69|21.64|21.89|21.69
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1438.61|1433.67|1428.72|1423.78|1413.89|1403.02|1390.16|1374.34|1379.29|1409.9399|1422.79|1399.0601|1431.6899|1453.4399|1396.1|1408.95|1433.67|1443.55|1425.76|1457.4|1453.4399|1384.23|1411.92|1428.72|1433.62|1409.9399|1423.78|1438.61|1443.55|1425.76|1404.01|1418.84|1463.33|1448.5|1413.89|1399.0601|1463.33|1423.78|1477.17|1492.99|1453.4399|1483.1|1484.09|1454.4301|1423.78|1453.4399|1408.95|1443.55|1473.22|1404.01|1492.99|1532.54|1562.2|1567.15|1512.77|1464.3199|1453.4399|1467.28|1458.39|1433.67|1429.71|1458.39|1512.77|1510.79|1517.71|1517.71|1502.88|1502.88|1502.88|1478.16|1443.55|1443.55|1443.55|1423.78|1404.01|1400.05|1384.23|1382.25|1370.39|1367.42|1389.17|1399.0601|1399.0601|1413.89|1404.01|1399.0601|1435.64|1425.76|1483.1|1460.36|1449.49|1454.4301|1468.27|1453.4399|1468.27|1422.79|1359.51|1327.87|1305.13|1295.24|1290.3|1285.36|1305.13|1295.24|1314.03|1295.24|1300.1899|1295.24|1310.08|1310.08|1295.24|1313.04|1314.03|1295.24|1334.79|1315.02|1305.13|1315.02|1324.91|1295.24|1295.24|1250.75|1216.15|1216.15|1216.15|1206.26|1198.35|1199.34|1196.37|1196.37|1206.26|1206.26|1196.37|1211.2|1235.92|1196.37|1181.54|1170.66|1164.73|1186.48|1206.26|1173.63|1165.72|1146.9301|1166.71|1165.72|1166.71|1141.99|1146.9301|1112.33|1077.72|1077.72|1077.72|1067.83|1065.86|1071.79|1077.72|1077.72|1077.72|1067.83|1077.72|1087.61|1092.55|1077.72|1067.83|1088.6|1103.4301|1097.5|1112.33|1107.38|1087.61|1102.4399|1099.47|1135.0699|1114.3101|1117.27|1117.27|1151.88|1125.1801|1117.27|1127.16|1122.22|1112.33|1107.38|1156.8199|1160.78|1137.05|1137.05|1132.1|1087.61|1082.67|1117.27|1117.27|1102.4399|1108.37|1106.4|1112.33|1057.95|1074.76|1033.23|1018.4|989.72|988.74|1008.51|998.62|998.62|998.62|982.8|988.74|978.85|1008.51|1008.51|1004.56|1008.51|978.85|978.85|964.02|964.02|988.74|978.85|968.96|968.96|968.96|988.74|973.9|968.96|959.07|959.07|954.13|944.24|944.24|959.07|949.19|949.19|929.41|939.3|949.19|950.18||||||||||||||
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|31|31.95|32.35|32.6|32.8|33.6|33.4|32|31.1|32.15|32.75|31.9|32.3|32.1|32.05|32.3|32.5|33.55|34.95|35.5|35.6|35.6|37.3|37.5|37|36.3|37.3|35|35.9|34.7|33.6|34|29.05|28.55|28.35|27.7|27.4|27.25|26.7|26.9|28.4|28.25|28.5|28.45|28.4|28.5|28.45|27.65|28.1|28|27.55|28.05|27.95|27.5|27.45|27.6|27.4|27.8|27.6|26.8|27.3|29.1|28.85|29.25||28.65|28.45|27.2|27.25|28.65|28.5|28|27.3|27.2|27.2|27.5|27.2|26.9|26.55|25.8|25.95|28|27.7|28.05|28.1|28.25|28.1|27.3|27.3|27.85|27.6|27.9|26.2|25.7|26.85|27|27.05|26.8|25.7|25.45|26.65|26.8|26.5|26.85|27.3|28.2|27.45|27.3|27.15|27.15|28.6|29.45|28.9|29.35|29.25|28.95|29.35|28.5|28.2||27.25|27.8|28.3|28.05|28|27.7|27.6|28.5|27.5|27.4|27.7|27.85|27.95|26.6|28.3|28.2|27.75|26.8|29.45|29.3|29.7|28.65|29|28.95|29.05|32.6|34|34|32.4|31.95|30.95|30.6|30.3|31|30.55|31.05|30.5|30.4|31|30.8|29.85|29.9|29.7|28.55|27.75|26.8|28|27.5|28.85|28.6||29|28.55|29.15|28.55|28.4|28.6|28.5|27.95|26.85|26.5|27.6|28.3|28.95|27.85|28.7|29|25.95|25.3|25.65|25.5|25|24.65|23.8|24.5|24.8|25.35|24.4|25.25|23.8|23.65|22.85|22.8|23.7|22.55|22.55|22.5|22.25|23.35|22.85|25.2|25.05|26|25.75|25.35|25.3|25.6|24.4|23.8|23.85||22.95|22.4|23.4|24.55|26.25|25.75|25.9|25.2|23.35|24|23.8|23.2|23.45|23.4|22.95|22.3|22.6|23.05|22.35|21.25|21.05|21.65|21.3|20.65|20.6|20.5|22|21.5|21.9|21.9|22.8
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|52.9|48.8|48.11|44.94|44.91|45.03|45.4|42.2|44.14|46.6|45.7|42.09|37.05|30.05|30.5|30.45|30|32.88|31.95|31.6|33.49|34.19|33.3|31.2|28.7|31.65|31.4|33.01|33.4|34.8|34.5|33.62|33.05|34.8|34.5|37|37.4|36.19|35.4|31.68|32.29|32.4|31.5|32.88|33.4|30.1|30.3|32.64|34.41|35|32|33.09|37.35|36.67|36.3|32.05|29.4|29.1|30|23.1|22|22.3|22.71|23.88||18.7|18.45|18.6|18.5|18.9|19.1|18.48|18.3|18.9|19.2|19.4|19.5|19.25|19.5|18.9|19.3|19.5|19.2|21.2|22.5|22.5|23.88|23.2|21.88|21.2|22.9|20.3|19.9|20.2|20.4|19.8|20.2|19.31|20|19.8|19.11|20.3|20.79|21.49|23.76|24.06|22.87|23.27|24.75|25.05|27.72|28.52|27.82|29.9|24.8|23.76|25.94|22.97|23.96|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|3.66|3.65|3.82|3.51|3.6|3.43|3.3|3.26|2.87|3.1|3.24|3.3|3.1|2.71|2.54|2.62|2.54|2.45|2.51|2.33|2.3|2.29|2.29|2.25|2.21|2.19|2.3|2.33|2.3||2.27|2.21|1.99|1.98|1.8|1.59|1.8|2.09|2.05|2.12|2.01|1.95|1.98|1.86|1.76|1.73|1.9|2.01|2.03|1.63|1.33|1.37|1.34|1.22|1.2|1.13|1.17|1.09|1.09|1.13|1.15|1.13|1.21|1.22|1.22|1.21|1.28|1.25|1.23|1.15|1.06|1.02|0.995|0.988|0.988|0.993|0.986|1.01|1.02|1.03|1.06|1.08|1.07|1.03|0.969|1.02|0.96|0.951|0.946|0.99|0.995|0.985|0.985|0.966|0.989|0.957|0.995|0.938|0.957|0.96|0.953|0.945|0.971|0.959|1.01|1.1|1.13|1.15|1.19|1.21|1.15|1.16|1.18|1.13|1.04|0.919|0.841|0.821|0.8|0.8|0.714|0.761|0.84|0.84|0.851|0.893|0.945|0.957|0.902|0.971|0.989|1|1|0.989|1.02|1.03|1.08|1.13|1.14|1.16|1.15|1.15|1.13|1.11|1.19|1.14|1.15|1.18|1.2|1.17|1.18|1.29|1.19|1.22|1.2|1.26|1.27|1.33|1.37|1.46|1.36|1.31|1.31|1.35|1.23|1.23|1.11|1.26|1.42|1.42|1.46|1.44|1.46|1.49|1.53|1.51|1.49|1.51|1.57|1.56|1.5|1.51|1.5|1.7|1.76|1.76|1.82|1.83|1.75|1.75|1.78|1.66|1.45|1.47|1.47|1.44|1.48|1.46|1.52|1.51|1.48|1.45|1.55|1.49|1.54|1.58|1.61|1.71|1.73|1.72|1.77|1.85|1.95|1.87|1.92|1.94|1.74|1.66|1.41|1.43|1.51|1.59|1.64|1.58|1.59|1.69|1.89|1.88|1.83|1.91|1.57|1.77|2.17|2.2|2.32|2.22|2.34|2.5|2.67|2.52|2.38|2.4|2.21|1.97|1.84|1.8|1.75|1.8|1.81|1.72|1.57|1.57
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|15.71|16|16.34|19.1|19.49|17.99|17.94|17.06|18.28|16.1|17.06|16.63|15.8|15.08|14.64|14.64|14.79|15.13|14.45|14.45|13.48|13.38|13.34|13.06|12.3|13.11|13.68|14.01|14.29|14.34|14.67|15.33|13.63|13.86|13.68|14.39|13.44|13.58|13.91|13.53|13.2|13.39|13.34|14.05|14.1|14.05|13.82|13.58|14.48|15.47|14.2|14.29|14.48|14.53|14.72|13.39|13.15|13.58|13.58|12.45|13.06|13.86|13.34|13.25||13.44|13.25|12.3|12.16|11.92|11.31|11.07|10.6|10.88|10.98|10.74|10.03|10.22|10.6|10.22|10.74|12.16|12.45|13.2|13.25|14.24|14.01|13.53|13.06|13.15|12.97|12.78|12.49|12.49|12.35|14.01|14.86|15.14|15|14.43|14.29|14.67|14.01|15|15.38|16.7|14.34|14.95|16.61|16.23|17.75|19.92|19.97|19.92|18.03|17.13|17.32|17.98|17.96||16.04|15.22|14.84|14.12|14.36|14.12|14.16|14.6|13.73|16.28|16.23|17.57|17.86|17.33|17.48|17|16.9|16.33|16.95|17.09|17.14|16.71|15.7|18.1|17.72|19.21|18.53|18.25|20.65|21.03|20.5|21.13|22.14|22.14|21.51|22.23|23.62|25.74|26.31|25.88|26.41|26.65|26.07|26.41|24.49|25.69|24.97|22.81|24.78|23||25.69|24.97|24.68|23.38|21.9|22.57|22.47|22.04|21.8|19.49|19.45|19.16|18.05|19.97|19.93|20.26|20.93|21.75|21.9|21.08|20.93|21.56|21.13|22.18|22.66|23.24|23.29|24.87|22.47|23.58|22.52|23.48|23.14|22.47|23.82|23.62|24.3|26.74|24.73|27.66|29.39|30.3|27.9|27.03|27.66|27.03|26.7|25.59|25.64||23.86|23.82|22.9|24.39|25.69|25.45|29.29|27.18|25.78|25.96|24.89|24.5|25.96|23.47|22.45|21.43|23.04|23.13|22.6|22.11|19.42|15.96|13.57|12.59|12.01|11.96|12.98|12.05|12.93|12.49|11.57
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|21700|21400|20800|21360|20600|21200|20400|19700|19500|19400|18680|19100|18940|18860|18000|18680|19020|18300|19480|19440|20000|20020|19000|20000|20700|21160|21000|22100|22560|22400|22480|22440|22700|22700|22460|21940|21840|21660|21740|21960|21780|21360|21100|20180|19300|19200|18600|20000|20600|20160|21480|21980|20480|20500|21020|21700|22200|22000|21760|21600|21900|21700|22980|22980|22880|23500|23380|22300|21580|21000|21000|21000|21180|21000|20980|19080|19000|19680|20080|20000|20600|20100|19540|19880|19880|19580|18520|18160|17600|17200|17600|17500|17400|17340|17040|17080|17100|16500|16200|15400|16600|16600|16880|16800|17000|17500|16960|17760|16780|17100|17040|16700|15600|16760|16740|16600|16960|16580|16520|16400|16560|17100|17400|16820|16940|17020|16440|16800|15000|17140|17580|17820|17800|17840|17560|17020|17400|17880|18400|18180|18200|18080|17900|17840|17940|18220|18280|18000|18700|19400|19320|19260|19960|19960|19320|18980|18480|17680|18460|18100|18100|18500|18500|18840|18800|17280|18280|18080|17560|18400|18380|19560|19520|20400|19480|19900|20900|20900|20580|21000|19760|19800|20500|22320|22000|23100|22640|22980|22600|21120|21500|21400|21580|20680|19980|19260|19600|20260|19980|19640|19220|19400|19400|19300|18900|18920|19160|18600|18960|19200|19400|20040|19800|19920|19800|19580|19360|19280|19240|19300|18920|18780|18800|19980|20500|20340|20300|19000|18900|18840|17980|17400|17080|16260|16500|15900|15180|16160|16160|16500|15980|15560|14800|13660|13220|13200|13040|12940|12780|12660|12600|12200
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|1.392|1.432|1.552|1.581|1.552|1.383|1.392|1.383|1.373|1.363|1.452|1.462|1.353|1.303|1.412|1.353|1.303|1.094|0.816|0.796|0.786|0.786|0.786|0.726|0.686|0.716|0.716|0.756|0.726|0.746|0.716|0.646|0.627|0.617|0.607|0.597|0.597|0.587|0.587|0.597|0.646|0.646|0.607|0.617|0.597|0.597|0.617|0.607|0.636|0.597|0.597|0.617|0.577|0.587|0.58|0.51|0.485|0.46|0.49|0.51|0.55|0.57|0.455|0.43|0.44|0.44|0.405|0.405|0.43|0.405|0.37|0.375|0.43|0.39|0.335|0.33|0.29|0.29|0.23|0.223|0.23|0.22|0.22|0.22|0.23|0.23|0.23|0.221|0.22|0.225|0.224|0.235|0.227|0.215|0.234|0.237|0.237|0.244|0.245|0.238|0.218|0.245|0.25|0.265|0.265|0.28|0.26|0.28|0.31|0.305|0.35|0.34|0.34|0.33|0.35|0.34|0.345|0.34|0.33|0.32|0.32|0.31|0.315|0.35|0.3|0.285|0.305|0.305|0.31|0.32|0.3|0.31|0.315|0.3|0.3|0.3|0.31|0.305|0.31|0.32|0.3|0.305|0.35|0.35|0.43|0.455|0.44|0.435|0.44|0.465||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|1423.05|1430.3|1458.1|1475.8|1451.9|1484.45|1453.5|1386.2|1495.9|1521.45|1463.45|1524|1530.3|1564.05|1654.3|1729.55|1726.65|1764.45|1750.05|1705.25|1676.15|1693.45|1682.9|1675.3|1611.4|1598|1627|1779.25|1683.65|1610.3|1599.05|1539.85|1540.4|1514.35|1520.65|1561.75|1535.1|1550|1536.85|1511.25|1485.8|1578.6|1731.95|1543.9|1478.6|1393.15|1413.55|1383.05|1388.55|1395|1264.8|1265.35|1183.9|1159|1104|1110.05|1110.5|1144.1|1205.25|1111.3|1110.6|1117.5|1100.35|1131.8|1112.6|1139.25|1199.5|1198.25|1218.65|1212.3|1250.9|1279.35|1225.25|1208.65|1245.4|1276.7|1164|1171.2|1160.05|1143.65|1120.6|1078.7|1059.95|1061.05|1067.4|1012.8|994.45|993.35|1000.8|983|924.8|919.8|918.3|864.3|784.1|814.05|822.55|842.5|806.35|818|833.5|826.15|799.2|815|780.75|768.9|773.6|792.2|792.65|788|804.6|796.05|807.6|802.3|818.95|805.15|825.95|792.8|813.8|762.3|759.7|746.85|741.1|713.95|693.6|721.3|771|784.95|801.3|803|858.6|835.8|850|839.55|830.8|824.85|825.35|806.5|833.05|835.4|835.05|779.7|750.05|815.65|832.3|880.05|919.2|890.45|886.3|861.2|845.25|869.65|871.15|897.8|863.85|845.8|879.05|867.55|948.65|969.9|943.8|934.35|939.6|930.95|831.85|822.7|768.7|738.9|767.25|730.55|768.9|752.55|765|830.7|879.85|942.95|910.45|863.4|887.55|957.65|913.6|1001.05|1098.35|1142.45|1026.8|1043.7|1033.4|1021.2|1014.2|963.95|1023.4|1097.5|1135|1040.5|1059.6|970.55|949.8|813|828.4|816.15|798.65|790.15|819.9|802.95|738.7|737.1|774.65|822.55|805.3|771.75|799.7|802.6|695.05|647.45|651.2|613.05|626.75|658.05|614.35|590|586.6|552.75|537.95|538.95|543.25|562.7|555.8|||||||||||||||||||||||||
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|12.36|12.46|13.2|13.3|13.02|12.98|12.88|12.7|12.88|13.1|13.16|12.7|12.68|11.64|11.42|11.84|11.94|11.9|12.24|12.2|12.32|12.02|12.48|12.32|11.92|12.12|12.5|12.64|12.46|12.6|12.7|12.86|12.86|12.92|12.82|12.68|12.94|14.5|14.88|15|14.92|14.92|14.8|14.78|14.4|15.3|15.92|15.66|16.4|17.06|16.02|15.98|15.5|14.3|14.98|14.36|14.26|14.24|13.8|13.7|14.58|13.48|12.84|12.58|12.1|12.06|11.88|11.84|12.36|12.46|12.58|12.62|12.56|12.82|12.86|12.56|12.62|12.6|12.8|13.08|12.36|12.2|12.26|12|11.5|11.66|12.1|12.1|12.22|12.1|12.14|12.4|12.16|12.1|12.36|12|12|12.04|12.04|12.98|10.68|10.3|10.44|10.24|11|11|11.48|11.5|10.82|10.74|10.3|10.46|10.44|10.52|10.42|9.45|9.43|9.69|9.05|8.93|8.63|8.63|8.7|8.54|8.4|8.66|7.98|7.61|7.24|7.26|7|7.03|7.05|6.85|6.86|6.46|6.45|6.6|6.8|6.89|6.85|6.68|6.81|6.88|7.24|7.35|7.6|7.7|7.49|7.3|7.2|7.45|7.55|7.49|7.62|7.62|7.44|7.21|7.89|7.89|7.81|7.88|7.33|7.31|7|6.81|6.8|6.6|6.4|6.35|6.38|6.35|6.29|6.5|6.45|6.32|6.35|6.41|6.39|6|5.99|5.98|5.84|5.52|5.39|5.32|5.21|5.2|5.18|5.14|5.23|5.15|5.2|5.17|5.2|5.09|5.05|5.13|5.06|5.02|4.99|5.08|4.98|4.95|4.95|4.85|4.73|4.71|4.96|4.79|5.36|5.26|5.05|5.09|5.04|4.98|4.94|4.87|4.8|4.68|4.58|4.6|4.5|4.56|4.7|4.67|4.63|4.54|4.49|4.49|4.5|4.45|4.4|4.51|4.52|4.5|4.5|4.3|4.3|4.19|4.15|4.23|4.33|4.38|4.29|4.29|4.3|4.44|4.43|4.64|3.84|3.72
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|53.41|52.49|51.84|54.34|54.24|55.72|54.52|54.8|55.91|57.39|55.35|54.24|52.86|52.4|52.3|53.97|55.08|54.43|54.71|53.87|51.38|48.51|47.59|47.78|46.67|46.67|47.31|46.94|47.87|47.59|45.6|45.74|46.02|45.88|46.2|47.5|44.82|45.28|45.83|44.73|45.56|46.85|49.56|50.01|48.93|48.02|48.02|47.48|48.84|48.47|48.75|49.83|49.74|50.92|50.1|50.2|48.84|49.74|49.2|49.2|50.1|49.38|46.57|47.02||45.57|46.03|43.9|43.31|43.94|43.67|43.4|42.36|43.26|42.04|41.72|39.73|39.59|40.05|39.69|38.24|40.82|41.32|42.77|43.04|44.03|44.12|43.99|43.55|44.65|45.75|45.11|44.28|44.06|43.96|48.22|48.77|46.57|46.11|45.93|44.65|45.93|44.24|46.21|47.85|49.04|47.12|48.04|49.5|48.04|49.41|51.42|50.69|49.13|51.42|50.78|49.5|47.12|45.02||40.17|38.89|39.76|39.07|39.3|37.61|37.33|37.93|36.46|39.25|39.3|40.9|40.3|36.23|36.78|36.55|36.32|36.32|39.16|37.97|38.47|35.73|34.13|37.47|37.38|42.97|42.38|40.73|42.07|42.43|41.62|40.9|42.7|45.11|44.56|43.28|43.92|42.55|39.07|38.66|38.47|38.11|36.92|36.6|36.1|39.98|40.76|41.63|41.63|39.44||40.81|41.86|37.06|36|36.32|37.15|36.78|37.51|36.69|35.36|35.5|35.64|35.96|35.96|35.5|35.41|36.14|36.55|37.1|36.23|36.23|35.5|35.87|36.55|36.23||36.46|35.93|34.36|33.95|31.98|32.92|33.28|32.2|33.72|33.08|33.35|37.14|35.94|38.16|41.67|39.31|39.54|39.5|39.18|39.22|39.78|37.6|36.59||36.31|34.56|38.99|41.85|40.65|38.71|40.84|40.19|39.08|41.33|35.48|31.05|32.14|31.52|30.82|30.16|32.98|32.04|29.83|29.78|29.4|29.78|28.79|29.26|29.12|28.56|27.94||28.5|29.2|28
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|54.01|48.94|43.06|44.12|41.99|43.87|42.93|43.68|45.75|45.06|43.12|38.8|39.18|38.11|38.05|38.18|37.36|37.42|39.74|38.68|39.49|38.49|40.05|41.18|39.8|38.05|39.62|39.62|43.37|42.56|43.12|45.19|42.49|32.43|31.6|29.71|27.05|24.95|25.39|25.45|25.33|24.42|25.69|24.14|24.34|23.09|23.84|24.45|23.84|23.17|23.59|24.18|22.9|22.72|22.66|23.42|23.65|24|24.15|23.97|24.52|24.87|26.5|26.03||23.83|22.43|22.2|22.55|21.97|22|22.43|21.94|20.57|19.03|18.89|18.77|18.77|19.32|18.57|19|21.53|22.32|22.2|23.19|20.02|18.97|19.18|19.41|20.08|19.29|19.38|19.07|18.67|17.93|17.75|18.31|17.58|19.81|17.63|17.44|18.19|18.3|19.17|20.81|21.76|20.95|22.37|23.27|22.32|23.43|24.05|24.86|22.29|22.57|20.92|20.87|20.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|6.7|6.75|6.54|6.84|6.71|6.83|6.35|6.14|6.23|6.31|6.58|6.85|7.11|7.04|6.74|7.07|6.79|7.11|6.41|5.8|6.6|7.2|7.2|7.48|7.54|7.48|7.54|7.92|8.28|7.78|7.78|7.8|7.54|7.82|6.8|5.96|6.32|7.32|8.54|8.44|8.2|8.12|7.94|8.08|7.48|7.5|6.643|6.974|7.026|7.565|7.561|7.15|6.877|6.74|6.517|6.055|5.902|6.107|6.398|6.261|6.244|6.483|6.278|5.816|6.055|5.645|5.594|6.312|5.799|5.765|5.405|5.303|5.388|5.012|4.995|4.499|4.114|3.772|3.592|3.575|3.473|3.447|3.455|3.396|3.216|3.378|3.276|3.336|3.079|3.002|3.011|2.831|2.934|2.857|2.72|2.822|2.728|2.72|2.592|2.369|2.335|2.215|2.164|2.292|2.378|2.301|2.301|2.309|2.438|2.224|2.224|2.207|2.267|2.155|2.241|2.335|2.361|2.258|2.309|1.993|1.873|1.753|1.762|1.813|1.89|1.907|1.967|2.036|1.967|2.172|2.087|2.13|2.249|2.164|2.249|2.232|2.326|2.249|2.403|2.258|2.095|2.061|2.061|2.181|2.344|2.694|2.651|2.865|2.951|3.043|3.051|2.951|3.015|3.022|2.972|3.065|3.143|3.343|3.2|3.179|3.157|3.136|3.108|3.029|3.272|3.272|3.157|3.286|3.606|3.749|3.649|3.692|3.549|3.678|3.863|3.849|3.735|3.464|3.564|3.849|4.006|4.234|4.191|4.333|4.241|4.312|4.17|4.276|4.134|3.742|3.706|3.45|3.478|3.378|3.407|3.236|3.179|3.108|3.179|3.093|2.965|2.922|2.822|3.008|2.78|2.666|2.769|2.544|2.869|2.707|3.081|3.081|3.149|3.118|3.305|3.212|3.274|3.368|3.368|3.056|3.43|3.212|3.212|3.43|3.399|3.461|3.43|3.555|3.492|3.43|3.492|3.555|3.031|2.819|2.944|2.794|2.632|2.794|2.507|2.445|2.345|2.382|2.37|2.058|1.746|1.809|1.771|1.659|1.684|1.447|1.403|1.384
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|100.88|108.21|108.52|100.45|101.48|102.85|102.32|104.75|97.96|103.31|105.71|108.52|104.93|101.38|100.32|93.97|107.15|112.82|110.32|107.96|105.03|148.35|146.85|144.1|143.5|149.15|152.5|142.3|145.05|141.95|145.2|139.1|130.85|131.75|141.05|133.55|132|132.05|139.4|127.85|126.45|132.95|130.5|127.45|119.9|122|121.4|114.2|118.2|107.75|105.95|105.6|102.3|103.8|94.85|96.15|95.55|95.2|96.7|100.95|104.8|109.3|107.05|109.4|106.1|109.05|110.95|112.45|117.55|114.15|110.85|106.25|103.85|111.75|121.15|129|126.5|122.9|118.9|123.75|118|115.9|121.15|119.45|123.8|127.85|127.85|133.85|125.1|130|137.75|133.85|118.1|120.9|121.6|115|121.9|115.8|114.85|111.95|120.75|123.15|118.1|124.05|112|104.3|85.25|81.05|74.5|80|80.1|80.85|83.05|91.92|85.38|84.65|87.38|81.97|76.92|75.22|71.78|73.17|74.75|73.22|72.88|74.92|79|80.4|82.1|81|78.35|79.6|81.25|83.75|75.8|72.75|75.45|76.08|71|74.42|73.25|71.28|74.05|82.47|88.1|95.12|95.95|90.2|90.03|85.65|83.58|85.03|84.42|86.88|82.1|81.1|81.62|82.45|81.92|86.85|84.45|85.85|85.3|84.05|81.35|86.58|75.55|71.6|77.47|71.35|79.17|75.88|79.35|74.1|71.35|72.47|67.08|66.65|65.6|72.83|70.33|71.83|78.83|80.42|78.55|82.12|84.45|80.38|82.28|86.72|79.45|82.4|83.05|83.65|89.62|90|78.75|71.42|71.08|73.85|77.08|67.53|67.47|65.97|66.38|55.27|45.95|45.85|51.67|57.5|60.55|60.1|58.95|59.48|57.92|58.75|61.67|60.17|57.38|53.65|55.55|56|53.52|55.65|61.42|68.28|64.3|63.85|64.08|64.88|63.3|58.5|58.45|50.8|51.67|42.12|39.7|43.38|38.62|37.35|38.85|37.88|38.45|36.45|39.55|44.3|34.88|27.25|25.23|26.57|26.55|27.2
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|98.8|105|112|112.5|113|98.1|90.1|91|89.5|86.6|91.7|93.6|92|95|92.6|94|93.5|88|89.2|90|88.6|83.4|87|88|80.2|87.5|101|114.5|121|126|135.5|151|141|161|160|173.5|173.5|178|166.5|167.5|153.5|172.5|169|176.5|174|171|178|173.5|189|207|195|179.5|174.5|174|165|169.5|175|184|190|185.5|188|190|197.57|210.87||195.1|201.01|196.58|198.06|199.54|206.93|208.9|208.9|216.78|222.2|225.16|215.3|204.96|211.36|201.01|198.55|224.17|225.16|247.33|239.44|244.86|209.88|204.96|212.84|227.13|229.59|221.22|224.66|204.96|205.94|215.3|217.27|232.55|246.83|239.94|214.32|219.74|195.59|198.06|197.07|211.36|198.06|221.22|260.14|274.92|292.65|314.33|329.61|330.1|335.02|284.77|281.81|288.71|264.08||210.87|190.67|197.07|203.97|175.89|148.79|136.47|167.51|160.12|165.05|172.44|202|205.94|190.67|224.66|189.19|226.63|251.76|304.97|319.75|315.32|290.68|317.29|342.91|284.28|314.33|263.59|236.98|265.56|264.57|260.63|266.05|282.31|296.1|295.61|282.8|279.35|292.65|277.87|296.6|296.6|300.54|273.44|270.98||315.42|328.96|307.19|285.9|276.23||272.36|310.09|372.5|336.7|371.53|363.31|353.15|336.7|302.84|280.1|229.31|242.85|214.79|199.31|174.16|154.32|162.54|159.64|172.22|150.45|132.55|104.98|88.05|88.14|88.05|82.14|79.63|75.76|74.5|75.47|74.21|83.89|89.01|88.05|95.98|82.63|90.17|82.05|74.31|62.89|57.18|53.21|53.5|48.96|47.41|45.76|45.57|43.78|43.73||39.86|36.57|45.96|47.51|51.57|50.51|55.15|50.41|49.54|51.86|48.18|46.44|48.38|48.33|45.28|44.12|48.28|49.83|48.38|48.18|48.38|50.51|45.72|43.93|41.99|41.51|48.09|47.99|50.99|54.47|49.92
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|30.4|31|30.65|29.2|29.35|29.25|28.65|27.95|29.2|30|30|29|26.95|27.05|27.1|27.15|26.4|25.4|26.25|25.8|25.5|22.85|24.15|25.4|25.2|26.9|26.7|26.35|27.05|26.45|25.25|25|25|25.8|26.95|26.25|26|25.4|27.7|26.1|26.45|27|25.5|25|24.85|23.4|23.3|22.6|24.1|24|26.55|26|26.45|25.05|25|24.95|22.2|20.95|21.15|19.74|22.2|21.7|20.25|20.9|20.1|20.05|19.14|17.48|17.7|17.26|16.84|16.76|16.5|16.4|16.26|16.3|16|15.08|15.08|14.88|14.2|15.14|15|14.5|14.7|13.4|12.94|12.5|11.78|11.26|11.18|11.14|11.04|11.5|11.56|11.68|11.82|11.54|11.92|11.4|11.68|12.4|12.48|12.48|12.9|13.4|12.28|12.34|12.12|12.22|12.6|13.14|12.98|12.1|11.98|10.98|10.76|10.66|10.52|10.94|11.38|10.9|10.62|10.34|10.3|10.32|11|10.68|10.28|10.38|10.12|10.3|10.6|10.3|9.61|9.14|9.35|9.07|10.5|10.64|10.78|10.2|10.8|11.16|11.26|11.58|11.4|11.58|11.6|11.38|10.7|10.34|10|10.1|10.26|11.42|11.5|11.3|11.86|11.72|11.34|11.3|11.92|11.56|11.68|11.8|11.8|11.42|11.76|11.72|11.44|11.8|11.26|11.94|12.24|12.5|11.8|11.04|11.98|12.96|11.8|12.06|11.1|12.32|11.34|11.02|11.02|10.5|9.1|9.55|8.7|7.85|7.04|6.33|6.95|6.2|6.23|5.75|5.4|5.5|5.7|5.4|5.4|5.6|5.6|5.7|5.6|5.3|5.6|5.2|5.6|5.8|5.7|5.9|5.5|5.4|5.3|5.3|5.1|4.8|4.85|4.7|4.5|4.7|4.85|4.7|4.5|4.15|4|4.25|4.4|4.55|4.25|4.35|4.5|4.2|4.3|4.55|4.75|4.9|4.8|4.7|4.75|4.65|4.7|5.1|4.3|4.4|4.05|4.1|3.85|3.85
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|72147|78047|83173|84430|84720|87815|93618|86654|92457|95552|96035|93424|90716|84527|74759|78821|79691|77080|88202|93327|90716|91587|89652|92457|97196|88105|98163|105416|114121|99130|109285|116055|117505|105900|111219|100581|104933|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|6.4|6.4|6.57|6.63|6.2|6.14|6.42|6.08|5.97|6.2|5.8|5.97|5.64|6.1|6.2|6.17|6.14|6.66|6.63|6.62|6.53|6.47|6.59|7.61|6.25|6.63|5.31|5.16|4.91|4.72|4.84|4.52|4.37|4.58|5.14|4.85|4.29|4.49|4.64|4.64|4.5|4.99|5.24|5.13|5.14|5.16|5.41|5.67|5.97|5.4|5.2|5.43|5.44|5.31|5.24|4.98|4.87|5.24|5.16|5.18|5.98|5.86|5.8|5.95|6.03|6.3|6.92|7.03|6.97|7.17|7.45|7.37|7.37|7.87|7.67|7.33|6.52|6.94|6.85|7.27|7.54|7.4|7.37|6.9|6.22|5.86|6.07|5.52|5.9|6.29|5.17|5.19|5.31|5.04|5.41|5.7|5.79|5.34|5.3|5.28|5.38|5.38|5.77|5.56|5.57|6.13|5.89|6.39|6.11|6.52|6.07|6.46|6.5|5.96|6.51|6.63|6.71|5.98|6.26|5.58|5.67|5.31|5.12|4.95|4.99|5.35|5.62|5.65|5.38|5.32|5.7|5.88|6.25|5.97|5.88|5.86|5.87|6.05|6.1|6.33|5.91|5.53|5.74|6.3|7.02|7.59|7.94|7.9|7.81|7.93|8.17|8.17|8.15|8.58|8.06|8.45|8.48|8.56|8.97|9.75|10.1|10.1|8.32|7.92|7.78|7.8|8.13|7.93|7.8|7.19|8.4|8.37|9.49|9.45|9.83|9.94|9.34|9.2|9.25|9.58|9.84|10.67|12.29|13.1|12.01|12.27|12.07|12.25|11.85|12.14|11.98|12.39|12.25|11.31|12.1|12.13|9.28|9.2|9.72|9.97|9.28|8.99|8.83|9.26|8.84|9.04|9.16|8.9|9.25|9.27|9.62|9.86|9.28|9.3|9.18|9.6|9.82|9.99|10.02|10.04|10.28|11.07|9.88|9.36|8.94|9.04|9.1|7.51|7.25|6.79|6.64|6.72|6.14|6.57|6.42|6.09|5.98|7.08|7.15|6.98|6.41|5.8|5.66|5.77|5.37|5.3|5.01|5.17|5.31|5.2|4.88|4.74
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|173.94|182.11|180.18|180.66|180.18|196.04|190.27|190.27|184.99|187.39|176.82|176.34|180.66|178.74|183.07|183.55|180.18|180.18|174.42|178.26|176.34|176.34|186.91|181.15|174.42|175.86|157.12|148.47|145.11|150.39|147.99|151.84|140.3|142.22|143.67|138.86|132.13|138.86|138.86|146.55|151.84|144.15|130.35|132.73|122.26|101.81|106.56|108.47|107.04|117.51|118.93|117.98|110.37|101.33|99.9|91.82|90.86|91.82|90.58|90.39|94.67|90.67|90.86|89.25||84.01|81.83|78.69|76.31|75.93|74.97|71.84|70.98|71.55|68.79|69.46|65.37|65.94|64.98|64.51|64.13|68.03|65.75|64.03|61.75|62.7|62.8|58.99|59.28|59.66|59.75|56.71|57.37|55.57|54.04|50.43|54.54|51.44|48.52|48.04|48.04|49.93|50.12|47.01|47.86|47.1|44.2|42.05|43.1|43.39|43.58|44.96|43.34|42.86|43.39|38.91|40.15|41.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|18.6|18.36|18.74|19.42|19.32|19.27|18.84|19.27|19.27|19.32|19.7|19.75|19.9|20.09|20.38|20.47|21.05|21.19|20.91|19.85|19.46|19.56|19.56|19.66|19.32|19.42|19.56|20.57|20.81|21.72|20.62|21.05|20.33|19.75|19.56|19.46|19.27|19.66|20.38|20.28|20.71|22.15|21.82|21.63|21.05|20.47|20.57|20.14|19.94|20.81|21|20.67|21.9|20.7|20.8|20.6|20.95|21.55|21.55|22.1|23|23.2|23.35|23.7||23.5|23.4|23.3|23.9|24.75|23.95|23.25|22.25|22.5|22.7|22.65|22.15|21.75|22.4|22.35|22.5|24.05|24.15|25.15|25.55|25.7|26.1|25.2|25.1|25.7|25.45|25.1|25|24.74|24.61|24.13|24.35|23.26|23.04|23.61|21.96|22.74|22.52|22.57|23.96|24.78|23.74|24.52|25.26|24.7|25.3|25.65|26|25.65|26|25.83|25.61|24.96|24.78||23.3|21.87|21.35|21.17|21.91|20.65|21.61|23.09|23.48|25.65|27.04|27.43|26.96|25.57|25.65|26.22|26.09|26.39|30.09|29.43|30.17|28.13|27.22||27.98|29.87|29.22|29.68|28.47|25.22|24.35|25.67|26.01|27.07|26.05|25.86|28.43|28.2|28.88|29.68|29.15|31.15|30.36|30.09|31.72|27.37|27.94|28.17|31.53|29.26||29.11|28.47|27.15|25.71|22.08|22.34|21.81|20.98|20.98|20.04|20.45|21.17|21.13|20.08|20.6|20.95|20.04|20.87|20.19|19.62|18.64|16.82|15.35|14.97||15.66|14.79|14.31|13.84|13.81|13.5|13.54|13.47|13.4|13.23|13.71|13.94|14.92|14.55|15.73|15.33|15.63|15.16|15.02|14.25|14.45|14.14|14.25|13.37||12.56|11.61|13.27|14.08|14.79|14.75|13.71|12.93|12.89|12.96|12.83|12.15|12.96|12.69|11.48|10.5|11.24|11.07|10.8|10.36|10.36|10.63|10.73|9.99|9.65|9.49|10.06|9.76|9.89|9.99|9.65
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|72.47|73.85|76.05|67.14|67.19|65.33|60.21|60.67|62.7|65.09|63.23|63.38|63.01|63.04|58.79|61.18|60.82|62.68|66.34|61.93|61.69|53.79|54.33|56.62|55.1|52.01|50.08|48.46|44.91|45.3|43.95|42.72|41.37|40.28|40.93|41.03|40.01|39.43|39.41|37.38|36.35|37.09|37.09|38.73|35.81|36.83|37.67|37.48|37.48|39.94|39.94|40.23|40.4|37.67|37.87|38.61|38.66|39.39|35.79|35.77|39.36|40.11|39.24|39.82|38.9|40.67|41.32|41.53|42.02|42.02|44.19|44.33|42.96|41.24|42.11|40.86|38.78|41.63|37.34|35.16|33.06|33.18|33.79|36.27|35.72|33.18|33.26|31.83|32.03|32.7|31.93|31.62|35.38|32.7|34.78|34.13|31.69|30.65|29.54|29.78|30.29|29.42|30|30.09|30.92|32.39|32.77|33.21|33.81|31.42|29.44|30.46|31.71|32.6|33.14|32.92|35.45|35.07|31.66|33.28|34.95|35.86|31.08|30.72|32.07|32.87|33.62|35.02|33.02|34.61|35.53|37.17|37|37.31|35.24|32.92|33.57|36.25|38.98|42.48|41.08|48.75|48.54|51.18|46.88|48.94|49.82|48.57|45.84|45.98|44.22|44.05|43.37|42.82|43.42|54.29|54.73|53.14|55.04|56.57|54.43|52.05|46.66|46.1|46.14|45.81|47.92|38.08|40.12|35.89|39.86|41.02|44.58|46.34|45.31|48.75|48.26|43.39|41.54|45.29|40.95|43.63|46.15|45.36|42.11|41.2|39.43|37.31|36.29|37|36.03|37.12|37.2|36.41|38.36|35.89|33.4|33.97|35.42|33.42|32.85|31.67|31.55|28.74|26.99|27.47|26.89|27.65|27.54|28.72|31.31|30.5|27.39|25.56|25.85|26.2|24.52|22.84|23.31|21.77|22.14|23.22|22.26|21.1|21.43|21.98|20.87|20.91|20.72|20.55|19.51|19.34|16.78|17.09|17.28|16.78|16.48|18.56|17.88|17.56|18.26|18.87|17.28|17.12|17.07|18.2|15.93|16.59|15.6|15.03|15|14.36
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|12.82|14.26|14.07|14.45|14.26|14.55|14.74|14.93|14.36|13.3|12.14|12.04|12.04|11.85|11.85|12.33|12.43|12.04|11.56|12.53|13.01|12.72|12.72|12.82|12.43|12.53|12.53|12.91|13.1|13.39|13.2|12.82|12.72|14.45|13.39|13.1|12.82|13.59|13.78|11.85|11.56|12.43|12.82|12.72|12.72|12.04|12.24|12.82|13.59|14.45|14.65|15.22|14.84|14.55|14.74|14.84|15.03|14.65|15.61|14.45|15.71|15.8|16.28|17.15|17.73|17.92|17.92|17.54|17.92|17.73|18.11|16.86|15.42|14.93|14.45|14.45|14.36|14.45|15.13|15.51|15.13|15.71|15.32|15.32|14.93|15.32|15.99|14.16|13.88|14.07|14.26|14.07|13.78|13.88|14.16|13.88|13.78|13.59|14.4|15.3|15|14.7|15.1|15.7|18.4|19.8|20.1|19.6|19.2|20.2|20.9|21.4|21.8|21.8|22.1|21.6|20.8|21.5|21.7|21.3|20.8|18|18.4|17.6|18.4|18|19.1|18.3|17|18.1|18.1|17.7|19.6|17.1|18.9|17|16|18.3|23.1|24.8|25|24.5|26.25|26.5|29|29.25|29|27.5|28.25|26.25|26.5|27.25|27.25|29.25|27|27.75|29.75|27.75|31.25|32.25|32.75|31.75|28.25|28.5|26.25|27.5|28.75|28|29.75|30|32|35|36.75|38|38.25|36|35.25|35.75|36.5|35.25|31.25|31.75|34.75|33.25|29.75|30.75|27.5|22.7|21.5|22.1|20.3|20.3|20.4|20.5|20.7|21.5|22.1|21.4|20.4|20.6||17.2|17.4|14.1|13.35|13.05|11.85|11.9|12.5|10.8|9.45|9.1|8.8|9.05|9.3|6.75|6.9|6.6|6.55|5.75|5.3|5.15|4.84|5.2|5.05|5.5|5.05|4.52|4.6|4.78|4.1|4.24|3.86|3.78|3.6|3.48|3.3|3.16|3.2|3.16|2.88|2.88|2.88|2.96|2.78|2.68|2.74|2.84|2.76|2.74|2.5|2.26
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|19.25|19.7|19.8|19.75|19.1|19.5|18.3|18.1|18.2|18.3|20.5|19.95|20.5|20.8|22|22.05|22.2|23.2|23.8|23.35|23.65|23.45|22.8|23.15|21.05|21.9|23.5|22.35|22.6|24.15|24.15|23|21.2|19.95|20.1|20.2|20.55|20.45|19.1|18.55|18.8|19.1|19.25|19.55|18.5|17.5|18.15|17.45|17.45|17.4|16.7|15.5|15.45|14.95|15.1|14.95|14.9|15.2|15.15|15.1|15.25|15.45|15.45|15.8||15.3|15.35|15.4|15.5|15.5|15.9|15.3|14.75|15.5|15.2|14.95|14.65|14.7|15.1|14.6|14.35|15.15|14.75|15.2|15.95|16.1|15.55|14.5|14.1|14.1|14.1|13.85|13.4|13|13.45|13|13.2|13.1|12.65|11.4|11.3|11.9|11.9|12.2|12.9|13.1|12.9|13.15|13.75|13.5|13.7|13.9|14.45|14.65|15.4|15.15|16|15.4|15.5||14.8|14.2|14|13|13.25|13.15|12.6|13.05|12.6|14.25|15.1|15.15|14|12.95|12.7|12.6|12.8|13.3|16.05|16.15|17.15|17.1|17.85|18.15|18.95|20.2|20.05|19.9|18.45|18.1|17.65|18.2|18.25|18.45|17.85|18.05|18.35|18.25|19.55|18.1|18.2|18.8|18|17.85|18.15|16.7|17.8|18|20.95|23||21.5|21.85|21.9|21.4|20.85|19.7|19.7|17.9|17.9|16.6|17.65|18.2|18|16.95|16.7|17.05|15.25|15.25|15.25|15.35|14.65|14.8|14|14.65|15.5|14.55|14.1|13.1|13.05|13.05|12.35|12.5|12.25|12.55|12.05|11.85|12.4|13.2|13.05|14.95|15.15|15.85|15.9|15.9|15.75|17.1|16.95|16.9|16.2||15.8|14.1|16.3|17.55|18.7|18.6|16.6|16.3|16.15|16.15|15.65|15.5|16.6|16.5|16.05|16.7|15.5|14.35|13.65|13.3|13.45|13.65|13.7|13|12.85|11.8|12.25|12.25|12.05|12.55|10.9
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|0.953|0.965|0.853|0.875|0.825|0.837|0.812|0.784|0.772|0.775|0.775|0.809|0.84|0.834|0.79|0.812|0.812|0.847|0.831|0.834|0.906|0.959|0.981|0.956|0.994|0.919|0.947|0.994|0.95|0.881|0.881|0.922|0.859|0.875|0.859|0.812|0.844|0.84|0.869|0.853|0.856|0.856|0.875|0.887|0.853|0.884|0.931|0.994|0.903|0.953|0.981|0.997|0.978|0.965|0.959|0.95|0.972|0.975|0.978|0.975|0.997|0.987|0.972|0.972|0.997|1.034|0.972|1.028|0.987|1.003|0.878|0.887|0.84|0.759|0.75|0.69|0.665|0.65|0.65|0.65|0.637|0.637|0.644|0.628|0.628|0.656|0.65|0.644|0.625|0.606|0.631|0.622|0.625|0.622|0.625|0.631|0.628|0.631|0.628|0.619|0.609|0.587|0.557|0.576|0.612|0.624|0.636|0.636|0.639|0.657|0.673|0.651|0.648|0.642|0.679|0.676|0.679|0.657|0.694|0.63|0.609|0.563|0.563|0.597|0.588|0.594|0.627|0.645|0.63|0.673|0.639|0.654|0.715|0.703|0.718|0.703|0.727|0.697|0.706|0.685|0.697|0.685|0.709|0.673|0.663|0.763|0.733|0.773|0.754|0.736|0.721|0.727|0.769|0.773|0.745|0.76|0.815|0.818|0.8|0.742|0.733|0.724|0.724|0.712|0.7|0.697|0.694|0.7|0.718|0.706|0.703|0.706|0.733|0.739|0.769|0.721|0.715|0.694|0.697|0.715|0.712|0.751|0.754|0.766|0.763|0.766|0.724|0.694|0.688|0.679|0.676|0.654|0.666|0.654|0.66|0.679|0.676|0.663|0.642|0.642|0.618|0.648|0.633|0.639|0.639|0.633|0.67|0.658|0.738|0.695|0.732|0.623|0.633|0.611|0.574|0.543|0.537|0.533|0.515|0.506|0.533|0.527|0.527|0.561|0.552|0.493|0.493|0.453|0.447|0.422|0.419|0.419|0.403|0.422|0.456|0.45|0.453|0.487|0.462|0.456|0.45|0.465|0.468|0.44|0.419|0.434|0.45|0.45|0.453|0.431|0.431|0.416
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|105|99.5|98.2|100|101.5|102|97.5|95.9|91.2|90.7|92.4|92.3|90.8|89.8|90.2|91|88.5|88.2|86.4|83.6|83|84.9|86.5|88.1|88.1|90.2|91.8|93|92.8|92.9|93|94.5|93.6|93.3|91|90.2|88.3|85.3|87.1|86|86.5|88.5|91.2|89|86|93|93|94.6|98.5|98.3|97|97.4|100.5|103|100.5|100|97.9|101|97|97.2|97.9|93.8|84.5|84.4||81.4|81.1|81.1|81.5|80.5|81.3|80.8|79.8|81.1|80.5|78.5|75.2|73.6|74.5|73.3|76.5|77.9|79.2|81.8|79.3|78.4|79.1|78.8|78.6|79.2|81.7|83|81|80.7|81|76.1|78|82.5|79.5|75.7|80.6|83.6|81.8|81.3|81.1|81.5|77.8|77.7|81.8|81.2|85.2|85.4|82.5|82.2|82|82.2|84.1|87.3|86.2||77|76.5|77.6|79.2|80.4|73.4|71.4|72.9|64.4|69.1|66.7|69.3|68.3|63.9|63|62|60.4|60.8|64.8|64.2|68|61.8|59.3|64.9|72.5|78|80.6|81.3|81.9|84.3|84.9|83.1|81.6|83|78.6|77|85.2|85.5|84|81.4|80.6|84.5|80.4|79.3|74.7|77.5|78.9|78|81.8|82.5||86.5|89|84.2|82.5|79|78.2|81.4|75.5|72.7|71.9|71.2|72.1|73.2|76.1|75.7|76.7|79.7|81|77.8|77.6|75.9|84.7|82.2|84.4|86.8|91.1|89.3|92.8|91.5|92.2|85.3|87.1|88.1|87|87.9|83.8|87.8|92|94.2|99.6|110|114.5|115|114.5|113.5|113|111|109|108.5||105|102|104|107|114|113|120|119|110.5|103.5|99.9|100|104.5|105.5|104|103.5|112|117.5|114.5|114|111.5|116|111.5||102.43|97.67|108.15|99.58|99.58|98.15|93.48
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|57.48|54.2|55.94|58.02|60.57|61.26|61.58|53.54|55.99|51.53|46.11|46.65|46.75|47.14|45.69|48.12|49.05|48.29|51.7|51.99|51.4|50.67|55.23|50.96|49.74|51.13|51.99|55.37|50.32|47.26|47.97|45.77|43.56|48.56|46.62|42.87|39.47|50.86|52.33|52.51|50.77|56.77|61.75|66.11|63.63|62.83|66.85|70.23|72.26|70.94|76.11|80.33|75.3|74.18|76.21|79.05|70.79|69.1|70.4|70.18|77.19|78.56|71.58|76.45|77.48|79.35|82.29|83.17|86.31|85.3|89.96|84.86|82.85|85.4|86.01|84.91|77.34|78.12|77.8|82.51|77.39|74.57|74.05|78|75.72|75.6|68.12|62.38|65.72|69.81|68.98|64.76|64|62.63|67.26|67.36|69.76|66.75|64.44|64.17|64.98|58.81|61.31|58.05|59.25|55.96|57.56|63.14|64.93|68.05|66.18|66.26|71.01|71.5|68.88|69.03|72.56|65.64|67.8|64.42|59.1|53.17|47.9|44.93|48.39|51.21|53.76|56.6|52.21|54.52|58.22|63.24|64.74|59.42|61.11|57.07|54.32|53.61|55.1|55.82|53.9|51.4|52.41|58.59|59.47|61.8|69.44|68.12|65.84|66.21|60.86|58.56|65.38|66.33|67.56|67.31|64.39|67.24|71.23|76.7|77.02|78.32|78.49|76.31|70.35|70.96|72.53|67.68|70.18|66.33|67.63|72.73|77.41|75.62|82.8|89.52|86.11|83.69|84.4|90.53|88.32|90.6|93.2|105.67|98.07|98.47|100.65|101.51|101.41|101.16|94.84|92.83|88.12|89.01|92.17|88.86|88.81|91.16|94.25|95.8|90.72|88.15|82.61|82.85|80.03|80.11|75.79|74.27|80.99|75.77|83.59|83.59|78.93|85.33|78.86|79.15|80.57|81.58|79.32|78.24|74.18|71.26|70.99|74.4|74.05|78.29|80.25|75.65|76.87|75.11|80.57|82.44|78.29|84.74|83.96|77.31|72.29|78.93|79.03|73.29|75.82|70.69|71.6|68.73|66.09|64.76|64.81|67.46|64.35|66.11|64.3|68.51
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|13.25|13.1|13.15|13.4|13.45|14|13.85|13.9|13.8|13.95|13.95|14.05|14.05|14.1|14.25|14.3|14.25|14.5|14.45|14.5|14.15|14.5|14.5|14.5|14.1|13.75|14|13.85|13.7|14|13.6|13.6|13.6|13.5|13.4|13.15|12.9|13.15|13.1|13.1|13.25|13.35|13.15|13.4|13.3|13.25|13.7|13.2|13.4|13.65|13.55|13.35|13.35|13.3|13.25|13.25|13.35|13.2|13.1|12.8|12.6|12.75|12.6|12.7||12.25|12.35|12.35|12.3|12.45|12.3|12.3|12.15|12.25|12.2|12.2|12.15|12|11.95|11.6|11.65|11.7|11.75|11.85|11.9|12.1|11.95|11.4|11.2|11.4|11.35|11.35|10.95|10.85|10.9|11.2|11.25|11.25|11.2|11.1|11.15|11.2|11.15|11.25|11.4|11.5|11.35|11.9|11.95|11.75|12.05|12.05|12.1|12.15|12|12|12|11.65|11.55||11|10.7|10.85|10.7|10.7|10.6|11.2|11.65|11.25|11.55|11.8|11.9|11.9|11.65|11.75|11.6|11.75|11.4|11.85|12.15|12.1|12.05|12.05|12.1|12.35||13.56|13.27|13.27|13.27|13.08|13.17|13.32|13.41|13.22|13.37|13.41|13.41|13.61|13.75|13.41|13.61|13.37|13.27|12.55|13.03|13.08|12.93|13.41|13.41||13.85|13.8|13.61|13.41|13.27|13.37|13.32|13.12|13.12|12.84|13.17|13.27|13.46|13.27|13.22|13.51|13.32|13.12|12.79|12.88|12.64|12.6|12.4|12.21|12.36|11.54|11.44|11.39|11.25|11.68|11.44|11.44|11.35|11.06|10.96|10.96|10.77|11.44|11.15|11.97|12.07|12.26|12.21|12.26|11.92|11.97|11.88|11.68|11.54||11.35|10.67|11.63|12.12|12.45|12.6|12.16|12.07|11.97|12.26|12.26|10.82|11.01|10.87|10.72|10.34|10.91|10.96|11.01|10.58|10.87|11.35|11.25|10.72|10.34|10|10.82|10.05|10.24|9.86|9.38
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|4.3|4.39|4.46|4.34|4.33|4.37|4.17|4.56|4.58|4.78|4.76|4.68|4.8|4.86|4.92|4.9|4.63|4.89|5.21|5.34|4.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|8.08|8.25|8.22|8.08|7.82|7.97|8|7.8|8.14|8.04|8.22|8.32|8.12|8.03|7.29|7.5|7.47|7.58|7.31|6.88|6.85|6.82|6.9|7|6.62|6.78|7.12|7.65|7.29|7.43|7.44|7.04|6.87|6.58|6.58|6.69|6.15|6.2|6.5|6.64|6.85|6.94|6.78|6.9|7.09|7.25|7.15|6.92|7.12|7.6|6.79|6.2|6.11|5.93|6.02|5.75|5.59|5.9|5.95|5.95|5.98|5.87|5.9|5.85||5.75|5.85|5.83|5.83|6.03|6.15|6.08|5.87|5.87|5.95|5.55|5.52|5.15|5.36|5.54|5.71|6.17|6.29|6.73|6.9|7.05|6.77|6.55|6.38|6.66|6.66|6.5|6.1|6.18|6.19|6.35|6.56|6.4|6.42|6.39|6.47|6.66|6.69|6.52|6.64|6.9|6.57|6.53|7.69|7.52|8.11|8.85|9.35|9.03|9.06|8.6|8.61|8.64|8.61||7.33|7.06|7.5|6.92|7.03|6.75|6.77|7.1|6.54|8.17|8.08|8.32|8.65|8.37|8.72|8.64|8.33|8.67|9.33|9.99|9.9|9.69|9.77|10.2|11.4|12.35|12.1|12|12.55|12.05|12|12.2|12.7|12.4|12.1|12.25|12|12.3|12.65|12.45|12.65|12.7|12.35|12.7|12.35|13.15|13.7|13.65|14|12.85||13.5|14.2|12.95|13.3|13.55|14.5|12.75|13.7|11.5|10.75|10.45|10.7|10.7|11.05|10.95|11|11.2|11.25|11.2|11.3|11|10.9|11.15|11.85|11.85|11.3|11.6|11.2|10.7|10.75|10.25|10.6|10.7|10.3|10.55|10.7|10.15|11.55|10.65|11.85|12|12.3|12.55|12.55|12.35|12.25|11.95|11.75|11.15||11.4|10.75|12.1|12.7|13.25|13.3|13.8|13.45|12.7|12.7|12.75|11.8||11.94|11.55|11.46|12.77|12.38|12.14|11.94|12.38|12.72|12.43|12.14|11.84|10.73|11.84|10.68|10.87|10.53|10.29
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.38|0.403|0.391|0.386|0.373|0.386|0.352|0.367|0.364|0.373|0.357|0.34|0.342|0.328|0.317|0.326|0.335|0.309|0.303|0.314|0.347|0.38|0.372|0.358|0.395|0.437|0.428|0.459|0.457|0.488|0.47|0.434|0.449|0.49|0.465|0.417|0.388|0.399|0.465|0.409|0.439|0.439|0.439|0.439|0.439|0.447|0.422|0.498|0.527|0.584|0.602|0.648|0.582|0.581|0.639|0.562|0.575|0.505|0.565|0.605|0.607|0.602|0.565|0.558|0.512|0.478|0.416|0.428|0.347|0.311|0.313|0.283|0.252|0.264|0.231|0.206|0.197|0.206|0.203|0.195|0.196|0.19|0.195|0.196|0.187|0.197|0.188|0.165|0.171|0.17|0.172|0.159|0.161|0.162|0.165|0.168|0.162|0.155|0.151|0.154|0.149|0.151|0.155|0.159|0.165|0.173|0.177|0.181|0.176|0.169|0.169|0.176|0.177|0.171|0.168|0.162|0.165|0.162|0.165|0.164|0.165|0.174|0.165|0.166|0.169|0.164|0.161|0.172|0.166|0.16|0.154|0.149|0.126|0.122|0.13|0.126|0.125|0.132|0.145|0.149|0.149|0.143|0.153|0.156|0.16|0.167|0.161|0.155|0.165|0.155|0.157|0.154|0.141|0.145|0.15|0.151|0.164|0.162|0.169|0.175|0.178|0.185|0.189|0.179|0.165|0.172|0.17|0.171|0.184|0.178|0.178|0.178|0.197|0.209|0.221|0.209|0.206|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|1.49|1.61|1.6|1.56|1.49|1.46|1.38|1.38|1.39|1.38|1.3|1.15|1.19|1.43|1.35|1.37|1.26|1.09|1.07|1.25|1.48|1.49|1.5|1.51|1.53|1.66|1.68|1.73|1.85|1.88|1.78|1.78|1.68|1.82|1.64|1.44|1.39|1.56|1.81|1.9|1.86|1.96|2.07|1.89|2.04|2.07|2.08|2.45|2.53|2.71|2.81|2.87|2.89|2.84|2.76|2.76|2.62|2.32|2.5|2.05|2.41|2.46|2.12|2.07|2|1.82|1.84|1.79|1.8|1.76|1.64|1.63|1.64|1.53|1.48|1.41|1.35|1.37|1.35|1.29|1.29|1.36|1.39|1.39|1.24|1.31|1.28|1.28|1.19|1.21|1.12|1.12|1.09|1.1|1.14|1.14|1.14|1.14|1.1|1.1|1.07|1.07|1.11|1.16|1.19|1.19|1.2|1.19|1.14|1.11|1.16|1.19|1.16|1.15|1.14|1.15|1.13|1.35|1.35|1.39|1.33|1.31|1.25|1.25|1.27|1.39|1.21|1.1|0.96|0.99|1.02|0.94|0.95|0.92|1.01|0.89|0.95|1.04|1.15|1.27|1.3|1.22|1.35|1.4|1.45|1.3|1.31|1.28|1.28|1.08|1.2|1.24|1.2|1.35|1.2|1.02|0.91|0.84|0.84|0.8|3.6|3.56|3.42|3.25|3.07|2.93|3.02|2.8|2.87|3.04|2.8|2.76|2.95|2.69|2.78|2.64|2.45|2.49|2.49|2.65|2.31|2.51|2.73|2.64|2.73|2.73||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|102.31|102.9|96.43|97.49|99.13|95.96|96.9|99.84|105.84|102.43|101.13|93.84|92.31|81.96|77.03|77.03|74.09|73.38|73.97|72.44|71.38|67.62|67.15|68.79|67.97|63.74|63.03|65.85|66.56|66.68|65.27|62.56|59.15|59.27|60.33|58.09|63.74|62.8|63.5|62.56|62.68|63.15|61.62|64.09|61.74|59.74|60.21|58.45|58.8|62.09|61.97|63.15|64.91|65.5|66.44|69.15|67.27|71.26|70.32|68.68|67.74|68.21|67.27|63.62||63.27|64.44|63.27|61.97|62.09|62.33|61.15|61.15|58.09|57.8|55.33|55.86|51.92|55.86|52.45|51.15|54.33|56.33|62.56|63.5|65.74|66.44|66.21|65.38|65.15|64.44|65.27|65.74|65.5|63.03|65.03|68.05|66.82|66.37|66.48|65.14|68.05|66.14|64.79|67.02|68.92|68.14|63.68|64.68|64.46|64.23|66.58|68.69|68.25|70.7|65.57|68.47|64.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|9.77|9.77|9.74|10.05|10.05|10.05|10.05|10|10.15|10|10.1|10.05|10|9.93|9.95|10.1|10.25|10.3|10.35|10.4|10.2|10.2|10.2|10.25|10.2|10.05|10|10|10.1|10.3|10.1|10.5|10.1|9.9|9.93|9.93|9.8|9.84|9.83|9.69|9.85|9.85|9.7|9.56|9.48|9.54|9.42|9.41|9.56|9.72|9.59|9.67|9.36|9.31|9.28|9.12|9.03|9.34|9.4|9.41|9.57|9.8|9.52|9.67||9.51|9.53|9.4|9.53|9.99|9.9|9.71|9.68|9.72|9.38|9.18|8.98|9.01|9.41|9.08|8.81|9.88|9.58|10.3|10.25|10.4|10|10|9.14|9.45|9.28|9|8.59|8.79|8.91|8.94|9.04|8.55|8.74|8.5|8.64|8.68|8.4|8.58|8.95|9.43|8.85|9.08|9.36|9.5|10.1|10.5|10.85|11|10.85|9.99|10|9.94|9.8||8.7|8.6|8.7|8.04|8.17|7.91|8.2|8.53|7.99|9.35|9.41|9.8|9.7|9.1|9.24|9.25||9.62|10.42|10.47|10.66|10.33|9.95|10.71|10.71|12.13|12.51|12.13|12.03|11.75|11.09|11.23|11.46|11.75|11.94|11.42|11.84|12.32|12.55|12.6|12.6|13.31|12.46|13.17|11.89|12.22|12.74|12.32|14.26|14.21|||14.29|14.48|14.62|15.13|15.51|14.52|14.43|14.8|13.49|14.01|15.51|15.23|14.57|14.95|14.71|12.69|12.46|12.22|12.5|11.7|11.98|11.98|12.41|11.33|11.52|10.62|10.62|10.34|10.39|10.06|10.62|9.73|9.96|9.82|9.59|9.73|11.56|11.14|12.13|12.13|12.41|11.89|10.86|11.09|10.86|11.09|10.9|9.87||9.73|9.2|9.78|10.39|11.33|11.37|10.57|9.73|9.87|8.34|8|7.88|8.38|8.46|7.94|7.72|8.27|8.14|8.3|7.79|7.9|8.17|7.82|7.61|7.08|7.17|8.19|8.13|8.65|8.24|8.2
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|40.06|41.76|40.25|37.48|36.67|38.18|36.41|35.85|37.36|37.61|38.68|36.48|35.91|36.23|35.6|35.91|37.29|38.05|37.92|37.73|35.41|35.47|36.35|35.85|33.52|33.65|35.41|36.79|36.98|37.86|38.99|39.62|39.06|39.87|39.06|39.37|39.43|40.19|41.13|43.4|43.4|44.15|42.58|41.38|41.26|41.89|47.11|46.73|46.79|49.94|46.67|44.53|44.15|44.46|44.21|42.7|43.02|44.59|44.02|41.95|40|41.32|41.13|40.5||43.08|43.96|43.84|46.23|45.41|45.22|44.78|44.65|42.58|42.51|42.51|39.87|38.93|40.25|39.62|38.49|45.28|45.79|49.12|50.94|54.09|55.41|53.02|53.46|54.21|56.73|55.72|54.15|55.6|55.74|57.17|57.29|53.4|53.69|49.97|47.63|53.57|53.17|52.37|58.66|60.38|55.06|58.2|61.98|60.15|62.09|63.23|64.26|61.75|58.55|57.4|53.46|54.54|54.26||46.14|42.54|42.31|37.73|37.22|34.88|33.5|38.99|37.73|45.34|47.51|48.08|46.71|48.71|47.4|41.34|42.59|43.22|45.05|45.28|45.17|42.08|46.31|52.6|57.75|61.86|54.09||52.65|52|51.2|53.16|53.75|56.44|55.56|51.64|52.73|53.6|53.96|58.62|56.36|56.44|56.36|55.35|52.87|57.6|60.15|57.02|57.24|50.55||50.55|51.2|42.25|42.98|43.64|44.73|44.36|44.07|44.73|40.95|39.71|40|40.73|44.8|44.44|44.44|44.07|45.67|46.76|40.58|40.07|39.85|38.91|40.8||36.97|40.17|39.12|40.05|43.66|42.5|46.92|47.21|47.5|45.29|41.92|41.74|48.2|44.94|46.75|47.97|49.83|50.47|51.93|50.47|50.42|48.38|47.8|43.84||43.78|39.3|41.28|46.52|49.95|44.71|51.11|48.79|47.45|48.9|51.7||42.66|40.36|40.77|37.78|37.84|37.96|36.87|37.84|38.24|37.9|32.97|34.17|29.7|29.81|32.17|29.76|30.9|32.34|29.81
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|1878.7|1897.1|1899.8|1888.95|1918.7|1936.25|1992.3|1891.65|1919.75|1942.2|1942.85|1952.5|1974.25|1981.6|2051.5|2118.55|2099.55|2074.8501|2072.5|2054|1992.2|1968.35|1961.7|1894.45|1933.15|1933.3|1988.05|2066|2086.8501|2085.25|2059.2|2085.8999|2201.8501|2061.55|2054.3501|2034.1|2040|2108.6001|2148.8999|2217.5|2111.6001|2182.1499|2423.05|2298.8501|2245.55|2101.8999|2104.75|2225.6499|2259.5|2203.25|2122.8999|2142.2|2117.2|2085.3501|2025.45|2051.55|2026.5|2041.25|2004.75|2029.9|1985.7|1950.85|2089.5|2197.6001|2213.55|2272.05|2330.8999|2353.25|2431.6499|2550.6001|2502.1001|2453.3|2449.3999|2419.75|2416.8999|2355|2176.2|2193.3999|2222.45|2212.3|2218.5|2239.3501|2241.8999|2208.55|2129.25|2113.95|2155.05|2193.45|2225.05|2224.3|2365.2|2382.6499|2393.3999|2347.6001|2302.3501|2346.6499|2388.75|2348.5|2311.8999|2371.1001|2343.3|2417.7|2350.8501|2395.8501|2436.1499|2502.5|2533.3|2541.45|2562.8501|2500.8501|2519.6001|2374.55|2359.1001|2270.6499|2209.7|2153.1001|2103.75|1994.9|1901|1938.25|1884.6|1874.4|1906|1972.9|1933.95|1861.75|1964.2|1996.4|1925.6|2031.55|2152|2188.3|2080.6001|2062.8501|2064.3|2041.1|2059.05|2048.55|2067.75|2016.75|1948.05|1997.8|1985.3|2081.6499|2121.3501|2289.8501|2247.95|2167.1001|2158.3999|2137.05|2045.9|2032.9|1884.9|1856.6|1820.05|1845|1803.55|1812.7|1834.65|1883.1|1873.85|1902.35|1772.45|1650.65|1564.05|1554.55|1558.75|1585.85|1596.85|1590.2|1630.1|1754.9|1731.1|1716.45|1815|1861.6|1729.85|1725.95|1721.65|1775.5|1784.2|1834.25|1873.65|1911.4|1902.1|1874.9|1837.6|1885.95|1903.6|1819.05|1802.3|1827.1|1850.25|1850.55|1901.95|1939.5|1993.45|1818.4|1816.2|1783|1817.9|1763.75|1701.35|1685.6|1686.25|1527.4|1529.9|1547.75|1552.95|1585.8|1577.2|1515.85|1451.65|1456.85|1492.9|1406.05|1433.7|1420.5|1353.35|1316.3|1399.2|1430.4|1301.5|1310.85|1339.55|1376.2|1300.2|1292.95|1314.1|1338.55|1355.4|1335.8|1297.65|1336.65|1300|1237.95|1211.7|1104.25|1112.95|1072.85|1072.05|1064.15|1041.05|1001.3|1008.35|918.65|888.25|871.15|893.85|929.8|840.95|814.3
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|0.103|0.116|0.117|0.118|0.11|0.111|0.107|0.109|0.108|0.106|0.102|0.104|0.101|0.097|0.089|0.092|0.095|0.086|0.086|0.091|0.099|0.101|0.09|0.088|0.095|0.099|0.103|0.104|0.109|0.11|0.112|0.107|0.116|0.127|0.106|0.097|0.093|0.104|0.12|0.112|0.113|0.119|0.124|0.123|0.124|0.127|0.122|0.136|0.144|0.158|0.168|0.183|0.176|0.191|0.196|0.184|0.19|0.189|0.204|0.182|0.204|0.216|0.213|0.204|0.193|0.186|0.187|0.195|0.184|0.178|0.175|0.174|0.164|0.177|0.167|0.173|0.173|0.169|0.178|0.18|0.171|0.187|0.185|0.209|0.185|0.164|0.181|0.164|0.174|0.179|0.174|0.158|0.15|0.159|0.151|0.145|0.153|0.147|0.147|0.145|0.144|0.142|0.138|0.126|0.13|0.135|0.13|0.129|0.123|0.124|0.12|0.109|0.119|0.115|0.118|0.112|0.104|0.106|0.106|0.106|0.106|0.098|0.1|0.095|0.095|0.092|0.098|0.093|0.09|0.094|0.087|0.081|0.086|0.083|0.097|0.094|0.104|0.108|0.115|0.117|0.109|0.114|0.119|0.105|0.107|0.109|0.113|0.105|0.1|0.086|0.086|0.091|0.087|0.093|0.096|0.091|0.093|0.093|0.096|0.096|0.097|0.095|0.097|0.094|0.096|0.103|0.102|0.097|0.094|0.085|0.09|0.089|0.096|0.096|0.099|0.099|0.103|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|60.82|61.11|61.5|63.26|62.67|64.14|65.21|63.75|63.45|62.77|64.04|64.04|63.65|62.77|62.09|62.38|62.96|61.3|61.6|59.55|57.01|56.42|58.57|59.55|59.74|58.08|57.4|59.25|60.13|62.28|61.5|62.28|62.87|63.45|62.48|65.4|64.23|63.55|65.89|65.8|66.38|68.63|72.14|70.87|73.51|68.53|70.87|72.73|75.17|75.75|73.7|77.7|77.7|78.78|76.34|73.8|71.85|69.5|75.75|76.05|75.46|75.36|74.78|72.82||74.48|74.09|69.5|70.29|69.41|66.28|62.09|61.7|59.55|60.72|59.45|60.91|61.01|61.7|60.43|62.18|64.43|65.01|66.19|62.67|63.16|61.6|60.82|63.26|66.38|66.67|66.67|66.19|64.14|63.06|65.01|66.28|65.21|66.38|66.48|60.33|62.67|61.01|61.3|65.4|66.48|63.35|64.33|64.23|60.82|65.31|66.09|67.06|68.14|69.41|68.82|70.48|66.48|62.18||60.72|58.38|54.96|54.47|56.91|53.79|56.91|56.33|53.89|59.74|60.04|65.89|63.75|66.97|69.6|66.97|64.04|66.38|70.58|74.09|78|74|78.39|73.21|79.07|84.64||83.89|81.01|82.93|80.44|79.96|78.23|79.19|80.44|78.52|81.49|81.78|80.25|78.43|75.26|76.6|71.04|71.04|69.22|66.15|65.19|62.32|65.19|64.62||66.25|65.77|66.54|64.14|63.76|63.56|63.09|65.1|66.15|63.18|62.13|62.41|63.28|58.39|56.85|59.25|59.35|57.91|59.32|60.01|59.12|60.4|58.14|58.34||61.14|57.39|55.85|55.56|57.1|56.62|57.77|57.87|58.06|56.81|55.75|54.88|57.39|54.88|58.54|57.87|58.83|58.74|57|53.73|54.4|52.28|52.96|50.17||50.36|50.36|50.36|51.61|53.54|52.67|51.03|50.65|49.68|49.88|50.07|50.17|51.22|52|51.8|51.22|53.44|49.11|49.01|48.91|49.4|50.36|48.43|48.43|45.26|44.39||48.4|48.58|47.5|48.67
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0.49|0.52|0.57|0.61|0.63|0.67|0.61|0.73|0.71|0.77|0.75|0.72|0.7|0.72|0.75|0.72|0.8|0.67|0.68|0.6|0.48|0.53|0.46|0.41|0.4|0.32|0.3|0.31|0.32|0.31|0.29|0.28|0.28|0.28|0.28|0.28|0.28|0.28|0.29|0.31|0.3|0.3|0.28|0.28|0.29|0.28|0.29|0.29|0.3|0.32|0.31|0.34|0.32|0.3|0.29|0.3|0.3|0.27|0.29|0.3|0.29|0.34|0.34|0.32|0.34|0.34|0.29|0.3|0.33|0.34|0.33|0.28|0.28|0.26|0.26|0.25|0.25|0.24|0.25|0.21|0.21|0.2|0.2|0.2|0.2|0.2|0.2|0.19|0.19|0.2|0.2|0.23|0.23|0.23|0.24|0.25|0.28|0.28|0.28|0.28|0.28|0.3|0.28|0.28|0.29|0.33|0.33|0.35|0.33|0.33|0.34|0.36|0.38|0.39|0.42|0.41|0.39|0.33|0.32|0.32|0.31|0.3|0.28|0.29|0.3|0.3|0.32|0.34|0.31|0.34|0.34|0.35|0.36|0.33|0.36|0.36|0.38|0.33|0.45|0.45|0.45|0.46|0.48|0.48|0.52|0.6|0.6|0.6|0.66|0.68|0.71|0.71|0.69|0.75|0.75|0.79|0.8|0.79|0.81|0.81|0.81|0.79|0.84|0.82|0.82|0.79|0.75|0.73|0.76|0.76|0.79|0.76|0.74|0.79|0.78|0.78|0.77|0.8|0.77|0.77|0.78|0.79|0.8|0.81|0.79|0.82|0.85|0.87|0.88|0.86|0.85|0.84|0.83|0.81|0.83|0.78|0.77|0.79|0.77|0.72|0.74|0.77|0.76|0.69|0.67|0.73|0.74|0.74|0.82|0.79|0.86|0.89|0.87|0.9|0.91|0.92|0.95|0.9|0.94|0.85|0.78|0.79|0.78|0.76|0.81|0.84|0.86|0.89|0.85|0.81|0.87|0.97|0.9|0.96|0.96|||||||||||||||||
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|2.433|2.444|2.268|2.378|2.405|2.306|2.192|1.988|1.918|1.859|1.778|1.821|1.859|1.805|1.708|1.864|1.993|2.004|1.923|1.902|2.09|2.192|2.187|2.316|2.364|2.359|2.299|2.439|2.573|2.477|2.477|2.514|2.461|2.6|2.353|2.273|2.181|2.165|2.418|2.375|2.359|2.235|2.391|2.273|2.251|2.359|2.299|2.681|2.708|3.009|3.266|3.288|3.224|3.105|2.933|2.847|2.976|2.789|3.012|2.874|2.863|2.884|2.725|2.545|2.725|2.715|2.8|2.98|3.097|2.916|2.842|2.778|2.725|2.725|2.72|2.497|2.434|2.423|2.455|2.381|2.397|2.423|2.402|2.285|2.269|2.296|2.344|2.307|2.248|2.142|2.147|2.116|2.047|1.978|1.877|1.988|1.988|1.967|1.866|1.771|1.707|1.607|1.591|1.601|1.713|1.66|1.787|1.797|1.835|1.888|1.909|1.851|1.919|1.691|1.792|1.707|1.872|1.803|1.835|1.829|1.617|1.437|1.384|1.426|1.437|1.453|1.543|1.628|1.485|1.638|1.776|1.739|1.808|1.935|2.132|1.988|2.19|1.925|2.015|1.919|1.872|1.776|1.776|1.649|1.909|2.137|2.015|2.11|2.169|2.158|2.1|2.079|2.147|2.142|2.031|2.163|2.243|2.508|2.54|2.519|2.545|2.503|2.402|2.375|2.45|2.402|2.307|2.37|2.619|2.598|2.609|2.46|2.519|2.715|2.768|2.577|2.625|2.45|2.582|2.863|2.725|3.075|2.99|3.001|2.916|3.022|2.996|2.863|2.63|2.492|2.535|2.386|2.439|2.397|2.354|2.269|2.397|2.428|2.397|2.322|2.407|2.312|2.344|2.301|2.206|2.163|2.185|2.195|2.174|1.972|2.259|2.28|2.185|2.142|2.132|2.068|1.866|1.792|1.813|1.76|1.856|1.729|1.813|1.93|1.835|1.813|1.835|1.739|1.676|1.654|1.676|1.697|1.548|1.538|1.623|1.612|1.654|1.856|1.729|1.782|1.665|1.718|1.707|1.707|1.612|1.729|1.739|1.601|1.644|1.633|1.453|1.304
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|27.2|27.8|27.35|28|27.45|27.35|26.85|26.35|27|27.8|27.9|27.9|27.6|27.25|28.2|28.2|28.8|29.1|29.35|28.85|28.4|27.8|27.3|27.6|26.85|27.1|26.95|27.8|27.45|28.05|27.6|27.25|26.6|26.4|26.4|25.65|25.8|24.85|24.2|24|25.25|25.5|25.6|25.45|26.2|26.45|25.15|27.1|27.45|27.75|27.75|27.85|27.65|27.9|28.5|28.2|27.85|27.95|28.05|27.2|28.35|28.65|28|28||27.3|27.15|25.9|26.2|26.9|27.1|27.25|26.5|27.2|26.85|26.7|25.4|25.15|26.8|26.7|26.2|28.3|29.05|28.25|28.3|27.2|28.65|26.85|27.4|25.8|26|26.9|25.7|25|25.2|25|27|27|26.85|27.4|26.2|25.4|22.5|24.15|25.65|26.8|24.45|25.8|27.1|26.8|28.85|31.65|31.55|31.95|33.1|31.55|32.2|32.7|31.75||29.35|29.05|28.8|27.5|28.15|26.15|27.6|28.4|26.4|29.1|30.5|31.9|28.95|27.1|26.95|25.35|26.15|25.8|27.75|28.25|31.1|30.1|30.8|32.8|30.1|33.6|34.6|31.3|31.85|29.9|29.25|29|28.4|28.85|28.3|28.5|28.5|27.55|27.1|26.9|24.7|25.7|24.4|23.85|22.25|25|25.5|24.8|26.7|25.95||27.55|28.3|29.3|28.6|29|29.9|30.05|28.25|28.55|27.35|28.05|28.05|26.05|24.85|25.6|26.2|27.05|24.75|23.6|23|19.7|19.9|19.6|20.3|20.3|21.2|20.2|20.35|19.9|20|18.8|19.35|19.85|18.7|18.7|19|18.7|20.55|19.9|22.4|23.75|24.65|21.6|21.65|21.05|21.65|21|20.45|18.35||18.9|18.45|18.5|21.15|22.15|22.35|22.4|22.3|22.15|23.65|23|23|23.7|24.65|24.55|22.7|24.85|25.65|23.3|21|19.75|20.55|20.6|19.95|17.9|19.35|19|19.3|21|20.4|20.3
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|20.38|19.78|18.86|18.39|17.55|17.81|17.57|16.45|14.49|14.17|15.02|15.18|15.18|14.95|15.4|14.32|14.54|14.01|15.26|14.85|15.43|15.58|15.08|15.68|15.36|16.6|15.86|16.53|15.81|16.04|15.72|15.69|16.59|16.75|16.56|16.22|15.12|14.79|14.84|15.1|13.8|14.51|14.27|13.73|12.83|13.79|13.42|13.99|14.12|14.74|15.36|15.24|15.04|14.9|14.3|14.51|14.06|14.61|13.54|13.14|13.53|12.81|12.05|12.06|12.64|12.94|13.18|13.91|13.55|12.78|12.91|12.9|12.15|12.64|12.84|11.61|11.25|10.65|11.43|12.14|12.81|13.14|13.04|13.02|14.41|14.37|14.41|21.16|20.93|24.56|24.46|24.81|24.3|25|24.4|24.4|24.72|24.34|23.28|23.25|22.93|22.57|22.23|22.35|24.64|23.6|23.82|23.69|23.43|23.72|23.39|23.78|23.31|23.9|23.91|23.64|24|23.43|21.26|21.1|20.8|20.33|20.47|21.07|21.77|20.87|20.03|19.95|19.25|18.71|19.76|20.5|18.98|17.92|17.46|16.77|17.72|17.74|18.55|19.13|19.03|18.43|18.23|17.69|18.64|20.29|20.95|20.81|20.25|19.36|19.21|18.98|18.92|19.38|19.27|19.15|19.09|19.12|18.95|19.13|18.8|19.2|19.93|18.32|17.55|17.74|17.33|16.87|17.73|17.74|17.49|17.61|18.33|18.57|18.55|16.8|16.71|17.22|17.52|18.17|17.7|18.23|17.17|17.25|16.79|17.01|18.78|17.51|16.12|15.71|15.73|15.83|15.29|16.11|16.82|15.88|16.09|16.78|15.34|14.6|15.21|15.1|15.9|15.77|14.39|13.52|13.4|17.39|18.49|18.48|19.79|18.69|18.78|18.62|18.74|17.68|18.59|18.86|18.54|18.27|17.92|18.23|18.98|18.46|17.69|19.55|19.96|18.88|17.73|18.11|18.62|17.43|16.66|16.82|17.14|16.3|16.11|16.73|17.99|17.56|17.03|17.36|17.99|17.19|16.11|15.55|14.95|15.33|15.68|15|14.82|14.88
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|284.65|299.45|269.95|285.6|277.6|244.15|229.95|218.85|213.1|206.9|191.55|191.9|190.9|203.25|206.3|225.7|223.85|240.25|239.3|243.95|225|223.9|216.45|223.45|224.9|215.6|217.1|213.55|206.75|190.3|195.7|195.15|181.65|214.1|209.35|209.35|197.05|209.75|189.1|195.1|205.25|244.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|1.11|1.16|1.08|1.1|1.08|1.08|1.06|1.05|1.03|1.05|1.02|1.02|1|1.01|1|1.02|1.02|0.965|0.95|1|0.99|0.99|1|1.01|1|1.03|1.01|1.01|1.05|1.03|1.04|1.01|1.04|1.05|1.03|0.95|0.935|1.01|1.14|1.15|1.05|1.07|1|0.915|0.885|0.865|0.88|0.9|0.895|0.93|0.9|0.895||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|10.16|10.96|11.4|11.12|10.54|11.3|11.3|11.38|12.4|13.4|11.94|11.42|12.36|12.28|12.48|13.06|14.62|12.7|12.52|12.6|12.64|12.64|13.08|13.12|12.76|11.14|10.3|10.56|11.52|11.5|11.46|11.12|10.4|10.1|8.86|7.32|8.1|8.75|9.24|9.41|9.24|10.48|10.1|12.02|11.64|12.06|11.14|10.46|10.52|10.56|8.88|9.16|8.36|8.89|8.24|8.21|8.32|7.46|8.36|8.94|8.75|8.66|8.74|8.3|9.05|8.4|8.22|7.48|7.15|7.1|6.99|6.75|6.84|6.8|6.39|6.74|5.99|5.81|5.75|5.79|5|5.04|5.12|4.89|4.65|4.38|4.53|4.17|4.32|4.52|4.31|3.84|3.7|3.91|4.05|4.05|4.16|4.14|4.13|4.43|3.98|4|4.06|4.2|4.28|4.71|4.17|4.38|4.38|4.12|4.28|4.19|4.69|4.43|4.33|4.29|3.77|3.54|3.36|3.11|2.74|2.41|2.19|2.21|2.24|2.33|2.46|2.5|2.4|2.45|2.42|2.64|2.48|2.2|2.15|1.88|1.96|2.05|2.52|2.76|3.08|2.94|3.07|3.23|3.28|3.34|3.34|2.85|2.74|2.75|2.75|2.75|2.77|2.85|2.8|2.82|2.98|2.96|3.01|2.89|3|3|3|2.97|2.87|3.15|3.15|3.2|3.23|3.28|3.42|3.33|3.39|3.45|3.53|3.43|3.32|3.5|3.57|3.58|3.65|3.6|3.49|3.6|3.55|3.55|3.66|3.72|3.6|3.6|3.68|3.58|3.6|3.4|3.5|3.53|3.74|3.8|3.75|3.75|3.71|3.6|3.85|3.82|3.68|3.67|3.86|3.98|4.51|4.39|4.52|4.56|4.89|5.1|4.95|4.88|5.7|5.26|5.06|4.99|4.9|4.91|4.94|5.19|5.56|6.09|5.77|5.82|5.18|4.95|4.44|3.98|3.62|3.79|3.87|3.78|3.86|4.02|3.31|3|2.9|3.15|3.3|3.44|3.22|3.35|3.39|3.76|3.96|3.65|3.77|3.7
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|42.44|41.94|41.06|42.4|44.62|42.48|41.27|38.12|38.21|36.11|35.78|36.87|38.38|39.13|39.63|37.71|39.72|42.1|42.52|41.48|43.57|44.41|44.2|48.6|46.71|43.99|47.34|46.71|45.25|46.08|45.67|43.15|43.15|43.78|40.72|39.55|40.05|41.9|44.83|45.67|43.99|47.13|46.71|47.76|44.41|46.5|44.2|45.46|43.57|47.97|47.51|47.51|45.84|42.3|41.88|43.34|39.59|39.25|43.55|39|36.67|35.34|35.84|35.42|35.84|34.17|34.59|35.67|34.17|31.84|30.75|30.84|30.34|30.59|28.84|29.17|28.5|28.67|30.34|29.67|30.25|31.67|28.5|27.25|28|26.92|25.84|25.84|27|23.09|23.75|26|23.25|23.34|22.92|22.42|23.17|23.34|23.34|21|20.84|20.63|20.75|19.48|19.73|20.76|19.81|18.32|18.98|18.49|18.78|18.61|18.16|18.16|18.57|18.86|19.23|19.23|19.27|18.74|19.23|18.98|18.2|18.65|18.86|19.07|19.11|17.5|16.76|17.95|19.4|19.81|20.14|18.9|19.36|20.39|20.88|17.38|19.07|19.89|18.49|17.91|18.24|16.92|16.71|20.06|19.98|20.14|19.81|19.89|19.56|19.4|18.98|18.57|17.5|18.13|17.03|18.09|18.66|17.36|15.93|16.13|16.3|15.16|13.77|14.95|14.75|14.46|14.79|15.69|15.65|14.59|16.05|15.24|15.73|16.62|16.91|16.38|15.85|17.03|15.48|16.91|17.4|15.73|14.99|14.51|14.51|14.91|14.83|14.34|13.69|12.79|12.79|12.3|12.06|12.22|12.79|12.79|12.79|13.04|11.65|11.41|11.41|11.41|11.57|11.25|11.73|11.09|11.25|10.45|11.81|11.49|10.93|10.85|10.85|11.25|11.33|10.85|11.09|11.57|10.61|10.45|9.72|10.05|10.61|10.69|11.41|12.05|11.73|11.09|10.61|10.05|9.4|9|9.48|9.64|9.4|9.4|9.16|9.16|9|8.44|8.28|8.44|8.04|8.52|8.6|7.8|7.55|7.07|7.23|7.43
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2841.7|2780.0801|2758.5601|2748.77|2753.6599|2768.3401|2792.79|2768.3401|2724.3201|2738.99|2690.0801|2685.1899|2680.3|2636.28|2655.8401|2650.95|2680.3|2700.8401|2572.6899|2562.9099|2514.98|2474.8701|2450.4199|2542.3701|2532.5901|2319.3401|2396.6201|2416.1799|2416.1799|2416.1799|2386.8301|2442.5901|2351.6201|2328.1399|2323.25|2333.03|2152.0601|2153.04|2357.49|2277.28|2298.8|2303.6899|2201.95|2285.1001|2307.6001|2264.5601|2189.24|2198.04|2285.1001|2386.8301|2469.98|2542.3701|2498.3501|2374.1201|2396.6201|2338.8999|2328.1399|2354.55|2377.05|2249.8899|2108.04|2231.3|2103.1499|2036.64|1919.25|1765.67|1760.78|1798.9301|1727.52|1782.3|1693.28|1657.09|1623.83|1618.9399|1603.29|1511.34|1515.25|1516.23|1508.4|1513.29|1514.27|1506.4399|1518.1801|1511.34|1501.55|1519.16|1560.25|1556.33|1558.29|1581.77|1557.3101|1565.14|1599.37|1543.62|1555.36|1589.59|1629.7|1490.79|1493.73|1467.3199|1457.53|1431.12|1433.08|1405.6899|1423.3|1433.08|1434.0601|1447.75|1411.5601|1372.4301|1347.97|1345.04|1374.39|1344.0601|1369.5|1405.6899|1133.75|1124.9399|1120.05|1105.38|1134.72|1083.86|1051.58|1051.58|1072.12|1056.47|1085.8101|1027.12|909.74|909.74|909.74|870.61|851.04|851.04|841.26|831.48|821.7|821.7|831.48|821.7|821.7|802.13|841.26|772.79|763|782.57|811.92|841.26|792.35|782.57|743.44|753.22|753.22|782.57|782.57|782.57|763|782.57|772.79|763|743.44|704.31|743.44|714.09|684.75|655.4|723.88|743.44|704.31|733.66|743.44|733.66|753.22|763|772.79|811.92|802.13|772.79|714.09|684.75|694.53|655.4|674.97|586.93|586.93|577.14|586.93|586.93|586.93|567.36|586.93|596.71|596.71|586.93|616.27|586.93|616.27|547.8|567.36|567.36|596.71|586.93|645.62|635.84|586.93|606.49|616.27|606.49|665.18|674.97|723.88|694.53|704.31|714.09|704.31|645.62|616.27|616.27|645.62|645.62|655.4|616.27|606.49|606.49|626.06|606.49|645.62|645.62|635.84|645.62|596.71|577.14|489.11|567.36|547.8|577.14|606.49|597.48|512.79|461.04|418.7|470.45|399.89|366.95|371.66|381.07|366.95|385.77|390.48|343.43|366.95|305.8
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|2.34|2.43|2.56|2.44|2.51|2.27|2.25|2.28|2.31|2.39|2.37|2.26|2.33|2.39|2.5|2.58|2.64|2.74|2.68|2.74|2.58|2.8|2.64|2.72|2.76|2.72|2.71|2.76|2.78|2.85|2.82|2.92|2.94|2.76|2.75|2.58|2.47|2.44|2.58|2.69|2.4|2.49|2.4|2.45|2.51|2.26|2.39|2.45|2.52|2.48|2.46|2.59|2.33|2.21|2.19|2.23|2.41|2.45|2.33|2.43|2.52|2.56|2.63|2.72|2.77|2.88|2.74|2.68|2.7|2.49|2.61|2.61|2.45|2.44|2.35|2.23|2.35|2.63|2.6|2.63|2.6|2.8|2.84|2.86|2.79|2.86|2.88|2.8|2.67|2.92|2.93|2.84|2.86|3.06|2.78|2.67|2.63|2.6|2.63|2.52|2.53|2.47|2.53|2.48|2.57|2.4|2.47|2.5|2.45|2.47|2.29|2.17|2.14|2.03|1.98|2.05|2.06|2.12|1.95|1.96|1.94|1.97|1.97|1.9|1.9|2.1|2.08|2.06|2.1|2.19|2.11|2.14|1.98|1.94|1.93|1.99|1.97|2.09|2.03|2.09|2.02|1.9|1.87|1.88|2.18|2.15|2.2|2.26|2.35|2.29|2.3|2.33|2.49|2.64|2.48|2.46|2.47|2.51|2.66|2.77|2.89|2.89|2.9|2.74|2.7|2.71|2.67|2.62|2.51|2.47|2.42|2.5|2.55|2.76|2.77|2.6|2.74|2.73|2.66|2.31|2.5|2.66|2.9|2.77|2.62|2.6|2.51|2.37|2.26|2.08|2.17|2.08|2.01|1.96|2.12|2.06|1.89|1.81|1.78|1.71|1.69|1.72|1.76|1.79|1.76|1.76|1.72|1.96|2.08|2.08|1.96|1.85|1.8|1.78|1.9|1.87|1.83|1.94|1.92|1.97|1.95|2.05|2.25|2.32|2.26|2.37|2.04|2.01|1.98|1.84|1.84|1.74|1.79|1.75|1.78|1.66|1.79|2|2.04|1.91|1.95|1.97|1.99|1.89|1.85|2.03|2.2|2.23|2.24|2.09|2.12|2.18
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|225.8|228.2|221.55|211.2|213.8|199.75|189.9|195.15|192.5|191.6|187.1|183.9|175|155.5|155.05|151|150.5|152.9|169.9|166.4|163.2|160.15|155.75|162.7|149.1|141.1|137.5|127.35|125.2|115.95|114.45|116.15|112.3|117.45|123.25|109.25|103.8|116.2|113.5|118.05|115.75|130.2|131.9|125.15|127.85|124.05|131.05|128.9|136.25|132.65|130.35|121|123.1|99.3|106.1|99.9|96.95|97.05|95.9|93.05|96.05|93.1|87.9|88.1|78.15|78.85|76.75|73.9|60.85|60.55|62|61.6|63.5|63|63.5|61.6|61.45|62.3|64.5|64.2|64.15|64.95|64.55|67.5|63.05|60.1|60.7|59.25|57.85|63.4|57.85|59.2|58.8|56.05|62.85|63.25|70.6|61.4|58.2|58.1|58.05|58.15|57.85|56.05|56.75|56.85|54.8|50.3|48.3|50.1|50.25|49.05|50.7|52.5|55.1|57.55|59.05|57.75|56.95|53.35|52.95|52.5|47.85|45.8|46.5|44.05|46.9|49.3|53.95|58.25|63.4|63.4|64|61.8|64.05|62.35|63.45|64.45|66.55|70.1|69.75|65.95|64.95|65.7|66.5|73|77.4|77.85|77.5|75.8|76.3|77.9|80.75|82.15|83.05|83.6|86.7|86.8|102.85|101.4|105.6|95.05|89.3|86.15|83.4|86.8|89.85|82.4|86.15|80.6|81.1|87.6|93.75|90.75|94.65|97.35|93.75|93.15|95.35|104.25|99.95|113.6|117|121.55|116.25|115|123.1|119.9|106.45|108.75|103.1|106.1|107|98.25|93.2|78.4|86.3|85.5|88.95|91.45|85.6|83.25|82.65|80.4|73.6|70.1|69.3|69.1|71.45|74.85|80.85|73.5|66.3|65.55|64.55|61.35|54.5|55.3|55.55|53.3|54.1|57.8|54.35|57.15|60.65|65.75|61.65|56.25|55.5|52.3|52.25|52.7|48.15|48.7|49.5|48.25|47.8|54.3|55.95|56.85|58.4|56.5|55.5|52.5|53.1|54.2|54.4|54.5|53.15|50.65|47.15|42.8
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|32.4|32.6|31.4|31.95|28.8|30.55|29.95|30.6|28.45|28.55|28.85|29.15|27.25|26.7|26.2|27.2|26.85|26.8|26.2|25.25|24.75|24.3|24.4|23.9|24|23|22.55|23|23.3|23.65|23.85|27.8|27.6|26.35|26.3|27.85|26.1|25.6|26.4|26.45|26.15|29.6|28.85|29.2|30.85|29.8|30.75|30.85|32.7|33.6|32.45|32.15|31.6|33.2|36.05|34.8|33|36.3|36.8|36.2|36|37.3|34.9|34.7||34.9|36.2|35.05|34|33.75|34|31.8|30.5|31.2|30.6|30.8|29.15|28.5|29.3|28.65|30.3|33|32.3|37.1|37.2|38.5|38.75|39.3|40.45|40.35|39|39.55|38.3|34.95|31.5|32.4|30.85|30.15|29.8|28.5|30.2|29.6|28.65|29.95|32.3|32.8|32.3|28.65|31.9|31.15|34.3|34.5|31.3|28.8|30.7|29.5|29.4|30.6|29.3||24|21.35|21.95|21.05|21.7|20.4|20.9|24.35|22.3|28.5|27.75|25.65|25.75|25.3|26|25.5|26|26.65|29.15|28.65|28.2|26.8|29.35|30.7|35.1|38.5|38.4|38.2|41.3|45|45.9|48.6|47.7|50.8|46.9|46.9|46.9|45.3|45|45.4|44.9|47.65|47.3|48.1|48|51.4|52.5|52.5|55.9|54.2||56.5|57.2|53|53.9|54.8|57.6|58.6|64.9|59|58.9|56.7|51.3|55.3|56|57.1|50.3|54|60|69|70|65|61.5|63|63.75|57|58.2|57.6|57|55.1|56|51|57.5|56|54.7||60.78|56.47|53.92|53.43|53.43|49.02|49.02|48.04|46.08|46.08|45.1|45.69|46.76|46.08||45.59|44.12|39.73||||||||||||||||||||||||||||
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|33.6|34.25|34.7|34.85|34.3|34.35|33.9|34|34.6|34.5|34.3|33.4|33.4|33.05|31.95|32.45|32.55|32.65|32|30.85|30.85|30.3|30.7|31.45|30.35|30.5|31.15|32.3|32.2|32.3|31|31.4|30.35|30.75|30.45|30.9|29.6|30|30|32|32.55|33.15|31.05|31.5|31|33.5|34.1|33.45|34.05|34.6|34.25|34.35|34.5|34.5|33.2|33.4|33.05|33.65|34.25|34.1|34.15|33.85|34.05|34||34.35|33.55|30.5|29.85|29.7|29.8|29.65|29.45|30.05|30.05|30.3|29.8|29.8|30.3|29.9|29.75|28.6|28.15|30.15|30|30.25|30.5|30.2|30|30.45|30.15|29.7|28.09|28.27|28.36|28.68|29.73|29.91|29.73|30.23|28.05|28.36|27.5|27.5|28.82|30.73|29.73|29.36|30.86|29.82|31.27|32.59|32.41|33.09|32.64|32.23|32.27|32.45|30.59||28.36|26|26.91|24.68|24.77|24.23|24.41|25.73|24.82|27.27|28.14|29.86|30.27|30|29|28.59|29.09|28.73|31.82|31.95|31.32|30|28.36||31.49|33.52|32.92|32.27|34.6|35.64|34.86|36.25|37.2|37.93|37.98|37.89|39.06|39.88|40.79|41.65|41.18|41.39|40.66|40.14|39.97|39.97|41|40.79|43.12|40.92||39.88|40.31|40.57|38.67|38.32|38.97|38.8|38.67|40.48|39.19|37.59|37.54|37.33|38.84|38.37|36.42|37.93|39.01|38.32|37.24|37.2|39.1|39.88|42.65|40.83|41|42.04|44.81|38.06|39.06|37.98|35.16|33.3|32.35|34.73|36.33|35.47|40.48|37.46|37.37|39.19|37.76|36.33|35.55|33.95|33.95|30.45|27.94|26.82||26.95|26.04|27.25|28.07|27.9|26.38|27.6|26.99|26.6|26.34|25.22|24.44|24.22|24.05|24.27|24.27|25.09|23.05|23.18|22.36|22.92|23.49|22.1|22.06|19.55|19.38|20.63|18.25|19.72|17.34|17.04
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|260.2|250.18|253.12|258.13|256.44|257.26|254.29|242.46|232.11|241.65|240.36|243.77|249.23|257.86|273.61|283.15|290.86|285.47|284.1|286.87|285.05|301.98|297.68|292.62|274.11|271.8|273.15|274.54|272.32|274.62|289.66|294.13|277.53|312.37|295.62|289.54|277.62|276.06|303.75|296.55|301.36|298.04|284.95|319.52|300.11|263.36|256.47|258.99|280.94|294.31|291.52|306.08|276.35|284.47|265.83|242.36|256.57|271.59|270.31|262.38|289.28|284.74|282.84|286.05|285.61|289.95|276.11|274.8|289.14|294.33|287.58|270.12|284.07|302.25|306.73|295.31|278.31|281.83|279.85|283.48|260.87|269.48|275.1|310.59|310.87|303.29|292.89|280.5|261.37|284.81|305.75|311.47|306.47|271.31|297.03|275.16|276.33|255.82|256.82|255.49|251.56|225.71|245.8|254.23|241.16|292.5|284.77|291.97|273.71|267.96|245.39|257.85|226.2|242.41|236.03|236.04|244.25|266.54|192.5|203.11|202.78|188.72|209.83|209.42|209|216.87|226.99|225.74|216.35|212.86|218.11|221.98|224.2|230.46|236.52|218.87|215.41|218.29|231.17|247.6|234.36|213.77|235.71|251.83|222.4|245|258.53|233.3|229.45|241.26|233.05|208.47|228.6|228.8|224.43|200.55|197.02|184.73|197.67|187.89|193.26|192.62|188.06|171.26|166.14|163.25|158.82|141.22|143.7|135.6|141.15|146.23|125.32|134.79|131.96|135.37|124.94|125.81|121.52|136.17|118.49|119.96|135.38|117.82|116.24|101.04|95.14|96.29|93.9|79.2|80.2|80.83|81.1|74.47|82.79|77.6|78.46|76.34|83.1|83.16|78.2|69.42|76.39|74.98|52.87|52.58|48.65|49.49|50.45|51.52|52.37|53.76|50.65|52.08|52.12|49.82|45.27|40.22|40.95|37.51|38.38|36.42|35.59|36.38|38.38|38.34|36.48|35.42|34.16|33.05|34.4|33.3|32.85|30.16|27.09|24.72|25.4|26.57|25.45|21.45|21.14|19.73|17.87|17.25|17.21|17.17|17.8|13.38|12.17|11.39|12.01|11.17
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|41.2|40.55|41.5|41.4|44.15|41.25|39.95|39.75|39.2|39.1|38.2|36.45|36.7|37.65|38.8|38.85|38.55|39.25|39.9|40.1|39.05|38.7|38.25|39|36.05|36.7|38|35.6|36.55|37.35|37.5|36.5|35.5|35.55|35.6|34.45|32.6|33.25|33.35|37.65|34.35|35.35|37|37.5|36.25|36.2|37.35|41.8|44.85|43.05|45.75|48.45|47.6|48.8|54.2|52.1|51.6|51.5|49.8|50|53.85|56.85|57.1|63.4|63.2|64.55|66.7|66.35|69.65|68.2|70.15|67.2|66.8|68.75|69.6|67.4|65.65|66|66.45|68.5|68.45|68.45|70.8|72.2|73.85|74.05|70.8|68.1|65.75|67.15|67.7|69.6|70.7|69.1|75.2|78.75|80.8|73.15|71.05|73.2|75|69.95|73.55|70.1|69.25|70.4|74.05|79.8|80.6|82.8|77.3|77.6|79.95|80.1|86.55|88.55|88.15|87.6|89.3|83.45|78.8|81.55|79|75.75|76.7|78.4|91.15|92.45|87.2|86.55|92.9|93.7|90.95|89.9|101.1|88.95|93.75|99.3|106.35|115.5|112.85|97.3|103.95|104.95|92.8|86.1|86.5|84.7|81.55|80|76.85|78.4|79.65|79.9|76.65|77.15|81.1|83.4|85.35|85.45|87.7|84.95|81.8|76.7|68.85|70.3|70.2|68.2|72.1|69.9|75.25|71.25|76.85|75.3|79.05|90.25|85.4|82.85|79.05|90.25|85.25|89.8|96.45|93.65|80.05|86.95|92.85|74.1|71|71.8|72.4|75.9|73.8|66.8|71.25|66.85|67.55|66.3|68.3|66.75|67.85|67.25|63.85|61.8|60.4|61.75|56.65|55.55|59.5|60.45|65.75|64.5|61.75|62.1|61.95|60.3|61.1|58.65|61.85|62.2|68.15|70.1|64.25|64.9|67.1|65.3|64.1|57.85|58.35|58.8|60.1|56.2|52.75|51.95|51.3|51.7|47.5|52.8|55.9|52.25|55.6|56|54.7|52.35|54.75|52.8|48.45|51.75|52.85|56.65|56.7|57.15
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|107.09|104.79|109.66|104.82|104.69|102.95|101.37|93.14|83.64|81.37|74.91|71.52|70.24|69.5|69.6|75.91|74.81|80.22|78.6|78.87|77.13|78.38|82.22|81.27|69.52|73.09|75.18|77.38|74.46|72.16|71.19|72.59|71.57|74.21|75.08|67.72|67.4|67.15|71.34|69.79|75.16|77.5|77.53|77.88|79.45|81.17|79.82|79.6|82.84|83.29|83.51|85.63|85.78|81.02|80.62|80.42|79.35|80.27|78.95|79.77|84.74|89.03|84.14|85.83|84.46|86.93|82.67|83.96|89.03|86.31|88.5|89.85|92.14|95.96|98.31|97.21|92.74|94.86|95.66|101.15|97.76|106.46|105.79|108.63|89.75|88.75|82.74|86.68|88.38|91.82|95.69|93.52|95.01|92.29|94.81|95.49|92.27|81.54|82.67|80.42|81.04|81.77|80.07|86.03|92.14|92.29|92.34|93.17|96.73|97.16|93.04|99.83|94.94|90.47|90.8|93.82|100.08|96.86|84.56|89.05|84.99|86.61|81.77|85.24|78.3|80.57|85.48|87.9|85.96|88.05|97.58|100.85|106.34|107.69|113.47|110.65|112.95|115.52|119.76|126.67|126.09|122.28|131.43|129.86|128.26|143.33|148.15|154.66|154.31|152.44|148.37|158.77|156.48|158.72|158.52|165.21|169.9|169.97|183.99|181.1|182.87|185.59|185.71|174.44|162.69|163.69|169.15|164.51|171.19|167.73|177.43|172.62|197.49|201.5|205.04|218.14|215.64|213.67|212.3|213.82|201.43|211.28|217.67|225.17|227.97|226.1|228.17|238.22|245.4|244.13|231.68|230.86|220.11|214.4|226.12|223.35|217.42|220.51|220.53|224.03|225.42|215.67|206.22|200.85|201.65|201.3|202.12|190.1|196.36|193.39|204.1|203.87|202.07|204.87|183.92|185.66|189.65|188.41|176.61|177.31|177.33|181.8|177.6|189.43|194.27|194.14|195.61|193.42|180|179.65|183.72|176.63|170.37|169.97|171.27|168.47|165.96|182.59|191.4|184.86|180.95|178.1|179.53|173.61|167.3|172.67|165.08|171.62|179.55|195.74|180.3|164.88
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|3.37|3.11|3.25|3.35|3.31|3.3|3.13|3.17|3.07|3.2|3.16|3.1|3.18|3.09|3.03|3.06|3.03|3|2.96|2.92|3.02|2.89|2.7|2.7|2.6|2.7|2.65|2.71|2.6||2.61|2.66|2.68|2.63|2.5|2.38|2.59|2.6|2.54|2.63|2.65|2.56|2.65|2.63|2.6|2.45|2.42|2.39|2.34|2.41|2.3|2.29|2.28|2.29|2.33|2.36|2.37|2.27|2.24|2.18|2.21|2.16|2.16|2.16|2.15|2.2|2.21|2.06|2.13|2.15|2.02|1.95|1.97|1.97|1.96|1.94|1.95|1.94|1.92|1.93|1.94|1.95|1.95|1.99|1.99|1.94|1.84|1.8|1.77|1.82|1.82|1.83|1.79|1.73|1.75|1.75|1.76|1.74|1.75|1.78|1.77|1.8|1.78|1.81|1.83|1.81|1.84|1.76|1.84|1.79|1.82|1.86|1.94|1.9|1.93|1.95|1.84|1.85|1.79|1.82|1.81|1.79|1.83|1.8|1.85|1.86|1.84|1.79|1.78|1.82|1.82|1.79|1.82|1.77|1.78|1.77|1.8|1.8|1.8|1.78|1.83|1.8|1.75|1.71|1.85|1.81|1.85|1.86|1.81|1.76|1.8|1.86|1.74|1.85|1.8|1.86|1.85|1.86|1.89|1.91|1.91|1.87|1.8|1.83|1.77|1.8|1.59|1.63|1.85|1.92|1.95|2.07|2.03|2.07|2.11|2.08|2.09|2.11|2.09|2.03|2.08|1.94|1.98|2.05|2.13|2.14|2.18|2.28|2.2|2.2|1.85|1.74|1.79|1.72|1.71|1.74|1.75|1.73|1.67|1.66|1.61|1.54|1.58|1.49|1.44|1.44|1.45|1.46|1.58|1.64|1.66|1.536|1.545|1.564|1.709|1.718|1.636|1.636|1.545|1.582|1.555|1.582|1.536|1.473|1.491|1.464|1.491|1.427|1.436|1.509|1.464|1.473|1.591|1.591|1.582|1.536|1.491|1.6|1.682|1.636|1.618|1.627|1.6|1.591|1.473|1.518|1.464|1.436|1.491|1.5|1.364|1.318
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|32.87|33.22|31.42|32.2|32.13|30.56|30.25|29.82|30.45|29.98|29.9|30.41|30.02|29.35|28.89|29.04|28.34|28.11|27.48|27.36|27.48|27.29|27.4|27.83|26.9|27.01|27.09|27.21|27.44|27.32|26.78|26.78|26.62|26.51|26.43|26.43|26.19|26.31|25.69|26.11|25.92|25.69|27.29|26.82|26.51|26.97|26.66|27.36|27.25|27.4|27.48|27.44|27.56|27.95|27.44|26.86|27.87|27.79|27.36|27.05|27.21|27.4|27.72|28.22||28.11|29.12|28.3|28.5|28.18|28.11|28.18|27.91|27.25|27.36|27.79|27.21|27.21|27.17|26.66|27.36|28.5|27.91|28.34|28.69|28.34|28.69|27.8|27.84|28.4|28.8|28.56|28.28|30.34|30.11|30.34|31.74|31.35|31.24|31.47|29.09|29.6|29.02|28.63|30.22|31.51|31.43|31.63|33.92|33.73|34.2|36.3|36.46|34.24|34.31|33.81|32.95|33.96|34.66||32.91|30.18|31.04|30.46|30.93|29.6|28.9|29.17|28.78|30.3|30.46|31.78|31.59|30.22|30.42|28.04|29.33|31.08|33.77|34.27|38.17|37.78|37.94||37.67||42.35|40.38|41.82|40.38|41.52|40|42.05|44.02|41.06|41.21|40.89|40.97|40.01|36.04|37.03|36.55|35.84|35.52|33.65|36.79|36.67|36.04|36.59|36.51||37.79|36.91|35.12|36.43|37.31|38.14|37.47|38.06|38.02|36.2|37.23|36.35|35.88|38.7|35.64|36.08|35.16|35.8|36.91|32.3|31.1|30.27|29.75|29.91|30.27|30.71|29.27|31.74|30.07|29|27.01|28.52|28.4|26.81|26.93|26.97|28.92|32.99|31.06|34.08|32.55|29.8|28.57|25.81|24.94|25.95|25.11|25.03|22.66||21|20.13|20.61|22.36|23.45|22.62|23.84|23.45|23.89|21.26|20.82|20.95|20.91|20.77|20.41|20.23|21.45|22.08|20.59|20.46|20.73|21.49|20.73||19.42|19.69|20.67|20.4|21.74|18.17|17.42
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|171.1|154.09|156.17|158.04|167.66|163.29|158.44|147.58|145.91|148.04|139.14|137.55|128.26|130.26|128.83|133.42|130.68|132.66|132.72|128.87|112.73|110.79|119.67|118.82|117.17|123.65|127.28|120.89|116.12|116.34|115.95|112.9|108.71|107.88|106.53|98.16|94.46|95.31|92.87|93.09|87.93|103.03|105.57|108.71|110.97|114.73|118.93|123.19|125.67|121.58|128.94|140.79|137.07|124.56|124.46|130.37|122.8|122.78|124.89|125.26|137.42|144.58|141.97|157.15|160.59|164.57|168.92|175.47|180.63|181.71|195.2|182.24|177.47|182.21|187.13|180.32|167.46|171.42|169.79|172.71|166.55|173.25|170.07|161.46|156.28|149.95|152.98|140.64|136.31|139.25|139.92|138.97|132.59|123.37|135.68|137.25|140.84|134.7|125.98|119.04|118.3|113.58|121.3|119.47|121.21|131.74|144.67|154.56|149.95|166.62|160.48|156|135.14|139.66|137.77|134.14|146.1|136.29|128.15|118.15|110.1|106.2|95.96|98.74|100.13|103.55|115.71|117.52|113.23|123.89|135.29|146.45|141.64|132.48|137.4|127.35|133.42|127.74|125.44|125.39|121.72|118.28|119|132.61|138.01|150.04|158.96|157|159.87|159.02|153.87|153.89|150.5|140.82|139.64|133.83|142.12|144.1|156.39|162.31|161.55|161.66|160.87|147.21|137.29|136.33|137.97|134.09|148.04|134.27|139.71|143.23|157.24|163.66|176.56|186.28|181.56|180.08|179.28|192.29|182.54|201.71|218.72|231.9|217.74|217.89|223.18|228.16|225.66|221.87|223.07|223.52|213.56|208.28|221.57|216.59|195.64|194.4|200.77|200.07|203.45|200.75|202.03|196.72|195.07|193.81|194.98|192.76|203.99|204.73|228.03|234.16|232.94|231.75|225.77|225.96|227.31|227.38|222.55|207.43|206.56|208.78|197.81|222.98|236.19|255.68|243.87|229.81|220.89|207.95|213.52|213.71|201.18|211.63|209.93|191.15|192.53|213.87|227.9|209.32|215.74|210.17|214.78|210.84|192.79|197.51|186.26|193.87|191.52|205.45|205.1|186.41
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||0.27|0.27|||||||||||0.29||||||||||||||||||0.355||||0.362|0.364||0.371|0.345||||0.345|0.32|0.34|0.36|0.358||||0.28|||||0.3||0.262||||||0.254||||||||||0.17|||0.15||0.145|||0.209||||0.18|||0.17|||||||||||0.16||||||0.13||||0.14||0.15||||||0.16||||0.2|0.21|0.188|0.16|0.21||||||||||||0.22|0.22|0.22|0.19|0.18|||||||0.18|0.19|0.23||||0.22|0.21|||0.19|||||0.211|||0.225|0.21|0.21|0.184|||0.18||||||0.15|0.14|||0.15|0.15|||0.131|||||||||0.13|||||0.129|||||||||||||||||0.11|||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|1274.5699|1278.77|1246.73|1243.9301|1218.1801|1217.88|1199.77|1169.8199|1168.92|1180.21|1115.01|1084.87|1104.88|1076.4301|1097.78|1096.09|1091.52|1100.8101|1113.47|1136.21|1109.4|1032.83|1041.22|1052.4|1030.9|1065.11|1091.08|1110.64|1160.05|1155.28|1159.2|1151.96|1171.3199|1233.09|1100.61|1070.37|1104.88|1148.4301|1155.23|1128.02|1162.63|1176.63|1175.14|1166.8|1147.29|1102.25|1129.0601|1147.09|1152.55|935.11|912.37|968.73|962.22|893.7|893.85|893.5|913.31|934.76|878.25|898.81|894.64|916.34|935.71|967.14|950.21|954.43|988.69|996.48|997.48|1008.15|1042.02|1040.23|1028.61|1031.14|1017.49|953.78|923.84|923.04|924.93|925.73|930.59|964.26|936.65|922.15|953.93|911.13|920.91|926.97|913.66|912.62|899.26|877.76|914.06|921.41|986.85|1048.42|1067.09|1066|1067.4399|1067.79|1067.54|1056.47|1065.55|1045.54|1067.79|1004.23|1034.8199|1048.13|1052.6899|1069.48|976.42|941.32|923.99|936.85|931.19|927.21|937.1|924.63|911.18|899.41|888.68|913.86|853.13|879.79|852.98|891.66|866.93|890.37|894.69|890.72|922.89|904.72|872.79|855.61|877.01|788.18||811.89|820.93|829.6|796.78|775.87|779.53|798.87|793.6|822.22|790.82|717.88|724.29|699.89|679.26|692.37|693.65|701.87|670.04|675.03|665.85|650.3|651.48|652.61|677.02|678.11|624.13|603.67|587.74|587.07|575.99|569.55|584.96|575.88|587.45|595.86|588.17|594.29|601.35|596.44|592.72|593.06|577.57|593.88|574.48|583.87|614.61|618.15|613.5|618.32|600.88|590.73|604.03|608.99|616.17|580.82|555.35|564.5|538.84|545.48|567.4|566.92|583.12|583.73|570.56|569.09|567.15|561.56|571.4|550.92|539.36|538.42|542.39|537.82|548.98|530.73|553.28|575.79|524.18|511.81|503.21|512.62|498.15|492.41|484.56|493.58|480.54|477.88|503.88|499.72|477.61|441.39|440.44|432.03|431.13|429.6|424.58|425.39|427.13|411.32|416.71|427.4|408.39|407.27|407.27|388.86|381.06|387.46|372.6|370.01|375.65|383.22|386.11|413.45|370.48|336.36
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|5.11|5.25|5.12|5.07|5.06|5.2|5.23|5.25|4.88|4.9|4.82|4.84|4.82|4.49|4.28|4.04|4.22|4.19|4.36|4.47|4.58|4.58|4.84|5.15|5.2|5.1|4.97|5.03|4.86|4.97|4.92|4.76|4.79|4.82|4.66|4.22|4.28|4.43|4.57|4.58|4.54|4.25|4.26|4.34|4.27|4.31|4.06|4.28|4.33|4.34|4.23|4.32|4.21|4.15|4.11|3.91|4.29|4.18|4.28|4.38|4.51|4.68|4.57|4.28|4.5|4.47|4.57|4.68|4.9|4.82|4.93|4.75|4.69|4.55|4.41|4.33|4.35|4.48|4.14|4.45|4.55|4.75|4.65|4.89|4.9|4.92|5.04|4.87|4.88|4.86|4.75|4.84|4.56|4.58|4.65|4.42|4.28|4.57|4.68|4.78|4.68|4.25|4.18|4.31|4.5|4.48|4.67|4.86|5.06|5.06|5.08|5.15|5.3|5.02|5.21|5.36|5.55|5.42|5.44|5.24|5.36|5.41|5.45|5.35|5.14|5.05|5.34|5.38|5.06|5.3|5.24|5.27|5.6|5.56|5.33|5.13|5.1|4.8|5.21|5.05|5.25|5.14|5.25|5.32|5.97|6.44|6.44|6.42|6.47|6.55|6.75|6.73|6.71|6.62|6.52|6.6|6.24|6.14|6.2|6.28|6.27|6.33|6.28|6.21|6.46|6.44|6.18|6.1|6.12|6.24|6.3|6.2|6.41|6.63|6.63|6.57|6.75|6.89|6.6|6.58|6.36|6.55|6.85|6.66|6.51|6.12|6.07|6.06|6.1|6.08|6.17|5.56|5.52|5.3|5.14|5.1|5.11|5.12|5.13|5.07|5.13|5.06||||||||||||||||||||||||||||||||||||||||||||||||||
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|10490|10300|10120|9800|9738|10000|9643|9355|9331|9170|8801|8520|8700|8047|7964|7984|7837|7965|8045|8090|8011|7849|7982|8300|8150|8195|8380|8150|7900|7631|7299|7070|6870|6700|6745|6629|6700|6762|6979|6815|6765|6501|6572|6736|6579|6275|6026|6020|5877|6255|6210|5920|5798|5650|5350|5100|5070|4781|4800|4748|4714|4788|4825|4690|4680|4530|4400|4550|4280|4095|4113|4069|4025|4000|3780|3751|3825|3575|3520|3350|3297|3268|3283|3175|3100|3029|3086|3015|2955|3020|3000|3013|2950|2950|2876|2890|2958|2767|2690|2620|2515|2620|2591|2625|2879|2950|2900|2905|2870|2880|2850|2745|2800|2774|2779|2745|2800|2640|2710|2539|2500|2313|2300|2270|2240|2155|2293|2310|2350|2360|2325|2295|2248|2099|2015|1990|2000|1964|2007|2000|2000|1967|1940|1975|2000|2002|2070|2020|1980|1970|1895|1900|1864|1960|1935|1908|1880|1865|1900|1875|1850|1856|1800|1733|1605|1658|1725|1655|1700|1670|1738|1760|1770|1815|1845|1875|1850|1870|1713|1699|1750|1713|1720|1583|1500|1499|1450|1427|1478|1418|1385|1270|1300|1260|1245|1248|1240|1270|1250|1235|1148|1123|1120|1093|1088|1098|1070|1118|1149|1110|1145|1112|1049|970|970|952|925|920|909|885|850|850|859|890|890|900|950|875|884|865|860|899|830|850|830|800|807|775|750|725|740|780|740|732|750|760|715|705|694|680|670|653
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|324|315|316|309|309|310|300|309|316|329|335|330|332|305|310|307|308|309|316|311|316|291|293|291|274|278|285|299|297|291|294|308|307|312|319|307|315|304|321|326|317|315|314|327|314|340|318|360|359|362|362|365|348|410|412|413|423|426|413|407|396|405|411|387|392|406|414|400|407|399|392|375|355|383|374|393|399|415|413|405|392|401|410|426|425|428|419|426|428|416|418|391|414|430|423|431|433|444|451|457|449|428|436|428|462|490|546|538|550|568|578|573|578|568|577|591|573|533|547|541|555|523|481|519|520|514|520|520|479|500|517|520|513|516|501|519|489|475|492|489|514|494|508|490|526|543|546|550|572|590|581|555|572|545|549|529|540|559|608|608|614|614|591|593|574|570|570|558|526|537|546|553|549|540|549|516|512|520|537|545|549|590|598|595|563|584|600|663|662|680|690|692|677|678|667|665|674|675|665|688|685|641|644|642|652|692|681|672|665|625|720|800|803|797|813|788|749|725|713|716|707|699|686|708|706|735|722|732|708|725|737|730|726|754|756|742|811|824|817|811|810|798|813|790|776|780|714|694|680|680|658|635
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|121.86|119.38|112.33|110.44|110.24|108.26|105.77|110.74|111.14|111.93|116.2|118.69|117.2|112.33|113.22|121.17|116.3|116.1|117.3|114.81|115.21|108.75|113.82||104.28|117.61|110.99|115.04|114.63|112.56|113.06|115.04|111.32|110.49|96.59|95.76|97.25|97.66|111.32|117.44|120.51|121.42|121.25|122.49|134.25|125.14|127.46|139.05|144.43|143.18|152.79|149.81|166.19|167.35|161.97|155.6|158.91|153.03|150.63|148.32|153.94|153.12|153.12|143.18|143.93|144.34|141.86|145.34|137.39|134.41|133.17|129.11|132.84|133.25|136.73|135.65|133.09|128.37|134.91|134|135.24|138.14|134.41|135.82|135.74|131.02|135.4|127.46|120.01|120.84|122.91|120.84|124.15|112.56|115.87|114.22|118.35|117.86|114.88|112.56|107.51|110.91|105.69|103.87|118.11|127.46|118.35|120.92|115.62|115.95|118.35|122.49|121.25|110.24|108.42|104.78|103.37|104.7|94.35|89.06|94.6|87.73|83.59|80.66|79.87|79.45|79.99|80.08|79.87|78.63|76.27|73.66|72.63|71.59|71.63|69.52|72.21|66.21|75.32|75.36|78.71|74.9|76.81|77.97||74.83|73.45|72.76|72.28|70.35|65.52|64.18|65.52|64.11|64.04|64.9|64.35|63.14|68.63|62.76|63.11|61.32|61.97|56.9|55.87|53.8|53.8|50.35|54.11|56.07|60.07|60.69|58.9|61.04|62.76|59.14|57.69|58.63|62.07|63.52|64.56|65.94|63.49|64.49|57.94|58.63|58.63|57.94|57.14|56.73|55.18|54.14|54.69|51.11|53.11|48.97|48.61|48.4|48.61|46.18|45.83|45.14|46.88|44.44|42.71|44.1|43.06|43.06|46.18|39.58|41.32|40.28|39.58|39.24|36.81|36.46|36.11|35.42|36.11|36.81|36.46|35.42|35.76|37.5|36.11|37.15|37.15|37.5|37.85|37.85|37.85|38.89|37.85|38.89|37.85|36.11||37.11|33.12|33.12|32.82|33.12|33.12|30.98|30.36|31.59|26.68|26.99|26.99|26.07|25.76|26.07
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|10901|10865|10100|9840|9791|9308|9779|9500|9400|9580|8902|9148|8250|8151|7950|8275|8215|8400|8611|8509|8217|7960|7811|7764|7916|8069|8112|8250|8297|8263|7837|8100|7715|7442|7091|7225|6930|7100|6670|6450|6465|6605|6601|6920|7049|6923|6825|6500|6030|6280|6471|6720|6425|6580|6723|6585|6190|6125|6280|6100|6051|6180|6090|6054|6200|6011|6100|6119|6215|6280|6012|6100|6070|6171|6250|6350|6380|6242|6561|6396|6460|6511|6300|6875|6750|6750|6800|6700|6501|6600|6689|6953|6994|6700|6549|6120|6300|5911|5900|6076|6118|5849|5700|5738|5830|5800|5776|5675|5302|5097|4850|4750|4840|4748|4738|4651|4850|4880|4805|4700|4650|4725|4730|4700|4621|4670|4749|4780|4800|4803|4861|4790|4950|4761|4744|4666|4650|4540|4650|4530|4510|4499|4680|4513|4395|4650|4885|5043|5074|4750|4820|4680|4950|4925|4779|4650|4420|4500|4364|4255|4230|4200|3879|3860|3898|4071|4230|4264|4160|4020|3955|3850|3851|3800|3870|3940|3961|3729|3650|3550|3600|3575|3511|3476|3575|3700|3700|3700|3750|3404|3271|3200|3300|3050|2999|2901|3000|3000|2953|2800|2820|2725|2800|2490|2450|2510|2550|2625|2700|2665|2820|2785|2800|2780|2719|2550|2580|2520|2370|2205|2280|2239|2210|2240|2250|2240|2200|2200|2200|2210|2300|2355|2450|2500|2390|2300|2200|2150|2105|2300|2338|2210|2300|2205.1399|2165.76|2042.71|2067.3201|2067.3201|1909.8101|1845.8199|1821.21|1712.92
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|32.35|31.7|31.2|31.25|31.9|31.1|31.15|32.3|32.25|32.5|32.6|32.2|31.25|30.95|30.5|30.7|31|30.9|32.4|30.5|30.3|30.8|31.5|31.65|30.95|32.1|32.5|33.8|34|32.45|33.1|33.4|34.2|32.55|32.4|33.25|31.4|30.38|30.67|31.44|31.73|30.96|31.53|31.92|31.2|31.25|33.41|32.24|32.47|33.63|33.63|34.19|32.84|31.54|31.68|32|31.82|32.19|32.05|33.16|33.16|33.26|34.56|35.39||32.84|32.75|32.7|32.33|32.84|33.16|33.58|33.03|32.1|28.15|26.8|26.24|26.48|27.96|27.13|28.1|32.47|31.63|33.07|33.54|32.98|31.59|31.21|31.49|29.59|28.06|27.44|27.67|27.48|27.83|27.64|28.88|28.77|29.51|27.36|26.97|27.87|27.28|25.64|27.71|29.04|27.71|27.79|28.77|26.62|28.77|31.07|30.33|29.55|31.62|31.69|31.34|31.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|421.31|419.31|399.35|364.4|366.4|374.39|373.39|369.4|374.39|370.39|381.37|387.37|357.42|357.42|344.44|359.41|343.44|353.42|349.43|353.42|354.42|344.44|349.43|349.43|349.43|359.41|355.42|369.4|379.38|364.4|369.4|364.4|364.4|389.36|339.44|339.44|339.44|339.44|349.43|314.49|309.49|322.47|326.47|321.47|328.46|328.46|318.48|334.45|309.49|289.53|291.52|299.51|316.48|294.52|303.5|299.51|294.52|318.48|329.46|339.44|334.45|336.45|324.47|324.47|328.46|330.46|339.44|329.46|331.46|324.47|340.44|358.41|359.41|330.46|299.51|314.49|319.48|329.46|319.48|324.47|299.51|290.52|294.52|294.52|297.51|299.51|309.49|314.49|294.52|289.53|299.51|299.51|299.51|309.49|305.5|317.48|317.48|324.47|317.48|323.47|314.49|336.45|313.49|309.49|329.46|325.47|334.45|294.52|299.51|294.52|294.52|289.53|289.53|299.51|309.49|288.53|304.5|287.53|309.49|309.49|313.49|309.49|309.49|309.49|260.57|279.54|269.56|255.58|258.58|249.59|259.58|244.6|244.6|241.6|224.63|224.63|239.61|244.6|254.58|256.58|259.58|259.58|259.58|244.6|259.58|254.58|263.57|254.58|258.58|261.57|259.58|248.59|241.6|249.59|254.58|252.59|249.59|249.59|249.59|229.62|239.61|234.62|224.63|219.64|204.67|224.63|226.63|224.63|224.63|228.63|239.61|224.63|239.61|244.6|264.57|264.57|251.59|249.59|258.58|259.58|257.58|254.58|249.59|249.59|249.59|249.59|249.59|225.63|205.66|207.66|209.66|212.65|214.65|200.67|191.69|174.71|191.69|234.62|229.62|220.64|228.63|228.63|224.63|222.64|229.62|243.6|239.61|239.61|236.61|239.61|248.59|239.61|238.61|239.61|249.59|243.6|244.6|249.59|248.59|249.59|232.62|229.62|234.62|244.6|244.6|244.6|249.59|249.59|224.63|214.65|209.66|194.68|219.64|218.64|218.64|214.65|218.64|209.66|197.68|204.67|209.66|194.68|199.67|194.68|184.7|179.71|164.73|147.76|144.76|147.76|129.79|134.78
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|43.52|42.81|41.71|43.29|42.57|43.52|43|41.81|40.14|42.1|41.57|39.67|39.52|39.52|41|41.86|41.9|43.05|41.95|43|42.43|41|40.67|42|39.43|44.9|49.33|51.9|50.67|52.29|52.1|52.1|51.62|52.19|51.62|50.67|48.38|46.24|50.57|51.81|51.71|52.38|50.95|56.19|56.19|54.76|55.9|55.24|56.95|57.52|56.57|56.95|56.19|54.76|55.33|54.57|54.38|55.24|56.19|55.33|54.76|58.67|57.71|59.24||57.14|56.67|55.81|55.24|55.81|54.48|56.19|55.05|56.1|54.86|59.81|54.29|50.95|52.38|53.14|59.24|61.43|62.19|60.86|61.9|61.71|61.81|57.62|60|64.57|66.57|65.71|65.24|65.71|63.81|65.63|66.58|63.46|63.2|62.51|61.99|62.08|61.04|59.91|62.6|63.9|60.52|60.61|63.03|63.29|65.37|67.36|67.62|66.06|67.27|65.8|67.19|67.62|69.7||64.16|65.97|63.9|64.33|64.59|62.86|62.16|63.2|62.42|66.67|66.75|68.23|68.83|65.45|64.5|61.21|58.79|58.87|63.29|63.98|63.38|60.95|59.91|60.61|57.23|67.62|67.71||70.6|68.32|66.04|66.9|69.26|69.74|66.59|64.31|63.12|65.8|67.3|69.82|65.88|64.7|62.97|58.72|53.05|54.39|54.39|53.92|56.04|58.32||59.66|59.5|59.66|58.64|53.13|52.97|47.46|46.75|47.23|44.39|44.47|44.79|45.34|43.76|44.86|45.65|41.24|38.02|37.74|37.74|37.54|37.07|36.28|35.42|35.58|36.25|36.64|39.32|37.11|36.6|35.62|36.01|35.62|34.79|34.87|35.03|33.06|36.28|34.75|35.81|34.99|35.18|34.24|33.53|32.7|32.35|30.74|30.93|29.83||29.95|29.12|30.11|32.19|33.61|32.03|31.13|30.3|29.83|30.7|30.34|29.71|30.07|30.93|31.44|30.3|30.38|31.21|31.17|29.56|29.04|29.91|29.87|30.11|29.12|27.78|30.7|29.95|30.42|32.23|31.48
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|26.949|26.611|25.277|26.671|26.024|25.188|24.79|24.849|23.277|26.014|23.844|24.332|25.088|24.869|26.939|26.024|27.915|29.656|30.263|30.581|29.855|30.452|31.169|31.099|30.164|31.149|30.363|31.686|30.094|28.741|30.183|31.238|31.477|31.198|31.189|31.447|31.338|32.224|34.811|35.438|35.269|33.328|32.343|30.293|31.965|31.985|31.129|32.443|32.592|32.403|31.209|33.607|34.393|34.861|33.836|34.134|36.075|35.289|35.199|36.115|32.124|31.985|31.865|30.004|30.044|30.263|32.124|32.084|33.408|34.373|32.821|31.378|31.945|31.965|31.636|28.392|28.352|27.904|27.805|29.338|29.089|28.521|28.969|28.721|26.412|26.292|26.421|26.599|25.688|25.46|26.015|25.411|25.223|24.341|23.886|26.124|25.856|26.181|26.867|25.305|24.569|24.678|25.872|23.404|27.524|26.897|26.26|25.614|26.469|26.748|25.703|25.255|24.857|25.206|25.007|24.499|24.638|24.37|23.942|24.28|23.126|23.285|22.887|22.34|23.156|23.146|23.623|23.166|22.111|22.887|22.081|22.101|22.041|21.484|21.693|20.141|19.066|17.752|20.32|20.141|19.484|19.394|19.504|20.21|20.26|22.997|22.877|21.782|22.618|23.404|22.31|23.434|24.031|23.882|24.449|23.255|23.096|22.738|24.658|24.37|24.4|24.967|24.847|24.081|22.519|22.39|23.225|23.773|24.738|24.34|25.604|25.604|25.474|25.066|25.355|25.832|25.484|25.464|24.987|26.459|25.574|23.414|22.101|21.932|22.35|21.126|20.847|20.748|20.897|21.573|20.725|20.887|20.468|19.515|20.239|20.239|20.878|20.64|20.049|20.087|19.658|19.058|19.391|19.725|18.486|18.343|18.505|19.01|18.515|18.258|19.677|20.354|21.373|19.639|18.658|18.601|19.182|18.419|18.553|17.581|17.19|15.408|15.751|15.732|16.742|16.009|16.171|14.741|15.046|14.351|15.103|15.256|15.18|15.685|15.637|15.199|14.427|15.704|15.894|16.514|16.314|15.818|15.894|15.675|14.922|15.132|12.683|12.95|12.559|12.588|12.854|11.959
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|13269|13921|13641|15411|13129|14479|14805|15085|15457|15178|13734|13036|10941|10522|11220|11034|12105|11127|10150|9684|9498|10708|11174|12338|12943|10476|11081|12245|11872|12058|10708|10382|10289|12291|12757|12571|11872|12617|14433|15271|14992|15271|15504|16202|15411|15550|16668|19275|20020|22301|21975|20858|21370|18809|20066|18856|20206|17273|15085|14992|16202|15504|15038|13641|13828|14386|13641|13316|12757|10848|9591|8920|8613|9032|8669|7999|7002|6611|7915|8194|8287|7542|7263|6844|6518|5959|4889|4889|4656|4842|4023|3911|3911|3962|4241|4334|4404|4274|4400|4358|4563|4544|4758|4423|4879|4749|5019|4535|4642|4693|4833|5103|5214|4954|4900|5040|5230|4725|5000|5050|4800|5340|5120|4380|4490|4685|5030|4120|4395|4465|3775|3675|3700|3510|3620|3200|3360|3115|3310|3250|3870|3440|3350|3650|3590|4460|3380|3545|3140|2935|2865|2870|3000|2990|2975|2855|3465|3280|3320|3345|3400|3405|3485|3365|3290|3680|3760|3715|4425|4270|4580|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|46.4|47.2|48.4|49.4|49.8|49.95|50.3|49.9|50.5|51.5|51.7|51.6|52.4|51.6|52.1|53.2|52.8|53.2|56|53.2|51.9|50|49.5|48.7|48.45|49.4|49.1|51.6|52.1|51.6|50.8|50.8|48.8|49.65|49.95|49.3|49.3|46.4|46.85|46.75|47.7|50.2|49.65|50|48.4|48|47.35|48.3|49.85|50|51|51.8|52|50.7|50.4|50.9|50|52.8|53.4|52.5|53.5|56.5|53.9|55||53.8|54.5|52.7|54.3|56.5|56.5|55|53.6|55|54.1|52.5|51.1|49.8|51.8|50.3|52.3|54.2|56.3|58.8|59|58|57.7|52.1|54.4|55.5|55|56|54.5|49.6|49.1|49.1|53.4|52.4|52.7|52.5|50|49.2|47.8|47.2|48|50.6|46.1|47.5|50.9|52.6|56.4|60.1|59.8|60.8|62.2|61|59.2|62.6|61.3||54.7|55|53.4|52|53|48.45|53|58.5|57.4|60.8|62.8|65.7|63.8|59.3|60.8|59.5|57.7|57.8|61.2|61.2|64.4|62.1|65.3|71.5|67.9|75.4|77.3|75.9|76.6|70.1|68.9|65.6|67|68.8|68|67.5|69.3|62.8|59.6|60.8|55.5|57.6|54.3|54.1|53.8|58.5|57.5|58.4|62.5|60.8||60.9|60.2|61.2|62.1|61.7|60.5|61.6|60.3|60.4|58.8|59.5|58.6|58.7|59.9|60.2|62.3|62.6|57|55.7|55.7|48.9|49.35|45.85|48.2|43.65|41.85|36.85|34.3|32.9|32.55|30.9|32.5|32.45|31.75|32.1|31.85|31|33.7|32.8|36.7|36.7|39|36|35.7|34.05|36.65|34.9|34.2|30.6||31|28.5|32.2|35.5|37.6|39.05|37.7|37.65|37|38.8|38.6|39|41|40.3|40.45|37.1|40.8|41.85|40.8|35.95|35.8|35.2|33.85|31.5|28.95|29|30.4|30.25|32.85|33.7|32.95
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|29.31|28.87|28.92|30.49|30.59|30.74|30.54|30.35|30.59|30.59|30.79|30.59|30.94|30.49|30.54|30.3|30.3|30.45|31.19|31.09|30.49|30.35|30.15|30.59|30.1|29.61|30.74|31.09|31.78|31.88|31.48|31.88|31.97|32.17|32.47|32.17|31.48|30.59|30|29.7|29.7|29.85|30.05|30.4|34.15|34.05|34.24|34.39|35.03|34.15|34.24|33.9|34.29|34.2|34.54|34.49|34.24|35.43|35.13|35.48|34.2|34.2|34.05|33.7||33.55|33.6|33.01|33.8|34.24|34.79|33.11|32.47|32.62|33.85|32.86|32.27|33.6|34.49|34.54|34.29|35.03|34.89|37.9|37.99|39.33|39.33|39.08|38.64|38.69|35.23|34.79|34.29|33.85|42.24|42.44|43.77|42.44|42.58|42.53|42.29|43.18|42.24|42.73|43.87|43.32|41.45|41.25|43.72|42.44|43.32|44.61|41.7|33.75|32.12|31.88|31.58|30.1|29.56||28.72|27.44|28.47|29.31|29.51|30.1|30.1|31.09|30|32.32|33.55|32.17|32.32|31.53|31.53|30|29.51|30.1|30.54|29.51|30.35|29.8|30.4|29.7|29.46|30.25|29.7|29.85|28.96|28.52|28.57|27.88|28.08|28.32|29.9|27.98|27.29|27.98|27.24|28.42|30.1|27.44|25.66|25.61|25.26|26.35|27.34|28.22|30.1|28.52||28.82|30.49|31.19|31.58|29.01|29.16|28.47|29.11|29.16||28.21|27.47|26.36|26.03|26.15|25.58|26.03|25.99|25.91|25.08|23.77|24.05|25.54|24.26|23.03|22.04|21.3|21.42|20.93|21.22|21.18|21.38|21.14|20.68|20.07|20.23|19.9|21.88|20.44|21.01|20.15|20.56|18.38|18.42|18.38|18.38|15.95|16.32|15.71||15.34|14.64|16.37|17.06|18.5|18.55|16.86|16.37|16.53|16.65|15.05|14.97|15.83|15.75|15.75|15.5|16.75|17.21|17.92|16.79|16.71|16.5|16.17|15.92|14.58|14.75|16.08|15.75||16.06|15.8
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|61.52|60.99|60.91|64.22|63.09|64.75|62.91|61.52|61.78|62.39|64.05|62.22|59.77|59.34|57.07|58.12|58.9|59.34|58.29|55.06|54.54|54.36|55.58|55.93|52.97|50.87|49.3|50.44|50|52.53|52.71|53.23|52.36|54.54|53.67|54.8|50.7|51.1|55.71|59.49|64.19|61.08|63.1|66.87|58.56|55.54|56.3|53.87|53.7|52.86|49.92|48.24|49.08|49.08|48.83|52.02|49.08|50.09|45.98|44.47|42.96|41.95|38.47|36.83||35.24|34.11|31.76|31.13|32.05|32.18|31.51|31.51|31.25|31|30.92|30.33|29.45|29.2|28.99|28.4|29.2|30.04|31.04|30.71|30.29|30.88|29.62|30.29|31.09|31.34|31.04|31.04|30.53|29.31|29.15|28.05|27.14|27.18|25.8|26.79|26.94|26.43|26.75|26.94|27.06|26.08|25.88|26.39|26.31|27.14|28.32|28.44|27.5|27.46|26.67|26.55|26.71|26||25.05|24.34|23.87|23.79|24.42|23.95|24.27|25.37|25.09|25.72|26.83|27.57|28.09|26.43|26.47|26.16|26.08|26.35|29.15|29.74|30.17|27.06|28.05|28.2|27.14|31.19|31.37|32.01|30.34|29.45|28.57|30.01|28.52|28.99|29.36|28.96|29.54|29.39|24.9|25.88|25.66|26.89|26.89|26.42|26.57|26.35|24.69|23.75|24.07|22.44||22.41|22.33|22.59|21.79|21.72|22.04|22.41|21.83|22.08|21.39|22.01|22.3|22.55|22.95|23.31|24.54|24.47|24.54|24.4|24.61|24.94|23.78|23.24|24.98|24.72|25.66||23.3|22.31|21.31|20.82|21.21|21.21|20.58|20.54|20.44|20.07|22|21.56|22.88|23.66|24.37|23.76|23.69|22.2|22.61|22.2|22.64|21.25||21.25|20.17|22.13|23.32|25.93|25.38|26.09|25.59|25.32|26.09|25.79|28.07|29.7|28.54|29.41|28.25|30.06|28.25|28.65|28.54|28.43|29.95|30.78|31.87|29.01|27.38|29.62|30.28||31.45|30.04
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|0.071|0.071|0.071|0.074|0.109|0.102|0.1|0.1|0.1|0.102|0.1|0.102|0.102|0.1|0.097|0.1|0.1|0.1|0.095|0.095|0.095|0.097|0.097|0.1|0.1|0.116|0.106|0.109|0.106|0.109|0.109|0.097|0.097|0.095|0.095|0.09|0.093|0.102|0.106|0.1|0.102|0.1|0.102|0.1|0.097|0.097|0.1|0.1|0.1|0.1|0.102|0.111|0.1|0.09|0.09|0.09|0.095|0.093|0.097|0.095|0.088|0.093|0.095|0.093|0.1|0.097|0.095|0.1|0.102|0.102|0.1|0.095|0.1|0.097|0.097|0.095|0.095|0.1|0.102|0.106|0.102|0.095|0.09|0.095|0.097|0.097|0.215|0.205|0.215|0.21|0.225|0.215|0.22|0.22|0.22|0.215|0.22|0.22|0.225|0.215|0.22|0.22|0.22|0.225|0.255|0.255|0.245|0.255|0.255|0.255|0.25|0.255|0.27|0.26|0.265|0.265|0.285|0.285|0.28|0.295|0.27|0.265|0.27|0.25|0.25|0.255|0.255|0.25|0.255|0.24|0.27|0.225|0.22|0.22|0.185|0.185|0.18|0.18|0.2|0.21|0.195|0.205|0.2|0.18|0.215|0.21|0.2|0.21|0.2|0.215|0.21|0.2|0.22|0.225|0.22|0.235|0.245|0.24|0.245|0.245|0.245|0.255|0.245|0.25|0.2|0.2|0.215|0.23|0.3|0.3|0.305|0.295|0.29|0.315|0.3|0.27|0.28|0.29|0.285|0.275|0.3|0.305|0.315|0.33|0.315|0.3|0.31|0.3|0.295|0.3|0.31|0.295|0.31|0.3|0.315|0.32|0.36|0.315|0.335|0.315|0.28|0.3|0.31|0.31|0.3|0.305|0.32|0.335|0.36|0.355|0.395|0.425|0.41|0.42|0.42|0.435|0.355|0.38|0.4|0.42|0.44|0.45|0.485|0.52|0.555|0.535|0.245|0.195|0.19|0.19|0.19|0.195|0.185|0.19|0.2|0.21|0.18|0.19|0.2|0.175||||||||||||
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|22.87|22.29|22.06|22.45|22.25|22.22|21.87|21.75|21.71|21.75|21.71|21.56|21.44|21.33|21.6|21.71|21.68|21.75|21.68|21.52|21.37|21.48|21.71|21.83|21.52|20.75|21.06|21.87|21.91|21.95|21.79|22.1|21.83|21.83|21.79|22.18|22.33|22.1|22.18|23.41|23.6|23.45|23.14|24.76|24.49|24.26|24.18|27.39|27.22|27.57|27.74|27.92|27.92|27.74|27.92|27.83|27.7|28.48|28.05|27.7|27|27.79|28.4|28.4||27.83|27.83|27.79|27.92|27.96|28.75|28.48|28.92|27.52|27.22|26.78|26.69|26.43|27.09|27.83|26.74|27.13|27.74|28.83|27.44|27.52|28.09|27.7|25.69|25.43|24.6|24.55|24.51|23.94|24.16|25.47|25.29|24.29|24.2|24.17|25.92|26.33|26.19|26.47|26.61|27.02|26.51|26.42|26.61|25.83|26.7|27.43|27.11|26.93|27.8|27.2|27.11|25.5|25.6||24.54|24.13|25.05|26.15|25.6|24.77|24.59|25.18|25.32|25|24.68|24.4|24.08|22.8|23.3|22.43|22.11|22.25|24.4|25.78|26.38|26.05|29.4|27.11|26.42|26.83|27.29|27.71|27.75|27.89|27.16|27.52|27.25|27.25|26.79|26.74|28.03|27.34|28.12|27.29|26.7|26.01|25.6|25.87|24.5|25.96|25.96|25.37|27.02|26.7||27.43|27.98|28.03|28.07|27.57|28.35|27.66|27.57|27.57|27.25|27.66|27.8|28.03|27.94|27.89|28.72|27.71|27.29|27.61|27.2|27.57|27.34|30.28|31.28|30.18|29.59|28.39|28.39|28.99|28.44|28.12|28.72|31.5|30.9|32.25|31.8|29.3|31.5|31.05|33.7|32.65|34.2|31.95|32|31|31.3|30.55|30.45|29.2||29.95|28.75|30.95|31.7|34.25|34.1|34.2|34.1|33.2|33.75|33.3|33.85|34.7|37||33.39|35.24|35.14|35.39|31.63|33.39|31.68|32.22|31.92|30.7|29.14|31.04|32.22|30.56|30.16|31.29
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|122|131|140|140|141.8|147.65|134.5|132|124.9|129|128|122|128|134.8|134.8|126.1|135.4|134|137.5|127.6|124.75|131|133|132.45|138|136|136|130|131|122|120|108.5|105.4|108|108|94|90.36|92.5|97.45|96|96.55|96.2|94.11|96.08|89.6|94|91.3|90.65|85.75|87.5|83.8|86.2|77.75|75.2|77|73|73.9|71.5|75.7|71.35|74|78.95|77.5|67.55|66|63|67.5|69|68|69|70.9|70|72|69.8|69.8|63.75|60.3|56.6|57|55.1|54|57.35|55.85|57.5|59|52.5|49.05|48.5|47.9|45.85|53|53.1|54.7|55.5|53.55|56.9|62.5|54.7|63.25|66|64.2|68.7|66.25|64.5|68.65|81|77.95|83.35|85.5|85.7|85.8|86.45|85|85.9|84.35|87.8|87|84.5|84.5|82|79|78.4|77|76.5|70|71.5|72.5|73.5|69|75.75|75|76|80|73|75|69|73|68|70|66|70.15|68.9|67|70.15|74|82|83|87.95|89.7|92|88.05|87.95|87.5|91|100.7|101|104.5|107|107.8|107.5|108.9|107.7|102.3|98.8|94.5|96.6|97|96|95.25|94.85|96.4|98.7|101|103.2|102.6|99.5|103|105|100|97.5|99.2|99.9|103|101|105|97.1|95.45|94.5|94.45|91.45|90.9|95.1|92.9|89.8|93|93|95.75|94.8|90.5|90.4|90.1|89.9|86|84.55|90.1|95.5|101|96|100|96.3|98.7|99.95|101.7|97|101.8|96.6|88|87|81.5|77.5|79|76.2|74|74|77.3|78.9|79.95|73|70.1|74|73.3|78.8|79.8|79.5|77.7|77.8|80|83.55|78.4|81|81.25|77.25|73.6|70.2|70|74|69.9|70|68.5|70.35|66.95|63.5
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|147.03|143.1|135.7|133.88|133.18|145.05|137.88|135|139.62|132.7|130.57|121.75|117.85|113.45|111.47|116.58|108.05|110.15|97.33|95.97|93.78|84.95|84.55|85.1|86.67|76.62|74.95|55|50.25|48.08|49.02|46.65|46.75|45.83|47.6|44.9|42.5|46.98|48.42|48.5|50.4|49.73|52.52|50.27|50.12|50.85|52.15|54.02|55.45|53.02|54.75|54.85|56.27|55.25|52.1|50.05|50.23|51.08|51.88|55.08|57.55|53.27|52.3|51.73|50.3|58.12|65.78|74.88|76.03|76.12|76.75|75.12|68.55|63.8|62.2|62.27|58.67|60.62|57.85|62|56.58|59.35|54|52.75|52.52|50.2|51.83|51.15|50|48.8|48.4|46.58|47.65|49.38|50.98|52.92|54.05|54.65|52.17|54.27|55.4|54.33|51.7|47.02|49.85|44.48|46.02|43.3|42.5|43.55|41.73|41.05|40.05|40.33|41.98|41.38|41.25|39.15|39.27|38.95|37.55|36.67|34.8|33.9|32.65|32.83|34.38|34.52|34.73|34.73|31.98|32.48|32|32.58|32.65|32.83|33.12|34.12|34.58|33.65|32.48|31.62|33.58|34.6|34.1|36.48|38.17|37.02|36.2|36.05|36.6|36.83|37.25|36.3|37.8|38.12|37.73|37.52|37.9|37.17|37.42|37.48|35.08|34.4|33.95|32.58|35|34.83|35.15|32.27|35.23|36.42|35.67|35.7|38.42|39|35.75|36.05|35.3|39.27|37.05|40|45.95|40.5|41.83|39.65|39.52|40.02|41.12|38.52|39.7|40.6|38.33|38.42|39.77|36.95|36.7|36.88|40.77|40.35|38.23|35.98|36.42|34.67|34.62|35.35|34.5|36.1|36.27|36|37.88|40.1|38.45|41.52|36.65|36.77|37.42|37.9|38.15|36.27|36.58|37.67|37.15|38.88|43.27|35.08|33.62|33.5|26.93|27.43|28.25|28.73|28.3|29.95|27.27|27.38|28.9|27.84|23.98|19.34|20.23|20.2|20.52|19.29|19|19.02|15.7|15.54|15.1|15.51||
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|310.35|326.65|338.4|325.95|314.95|283.4|268.9|276.9|273.9|280|258.85|274.95|278.15|265.9|254.6|254.95|240.5|240.2|233.55|234.05|221.45|222.75|215.7|227.4|222|226.3|234.3|237.8|220.05|210.2|199.2|195.1|198|199.75|195.3|190.05|191.05|173.85|165.75|169.9|167.25|139.25|140|149.8|130.4|135.85|137.1|139.7|117.65|129.1|136.35|160.2|163.7|171.85|170.05|171.3|158.85|167|169.2|166.8|179.3|174.95|171.75|194.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|37.2|34.1|34.5|36.5|37.15|36.95|37.1|36.35|36.65|36.9|36.9|36.4|36.15|36.35|36.65|37.15|36.95|36.85|36.65|37.05|36.5|36.85|37.2|37.4|35.8|36.45|36.25|37.2|37.2|38.6|37.2|36.85|35.9|36.1|35.6|35.15|35|34.45|35.05|35.2|36.1|36.05|35.95|35.55|35.2|34.75|33.45|34.4|35.5|35.75|35.85|35.4|35.8|35|34.55|34.45|34.95|36.55|35.3|34.15|34.3|34.95|34.3|34.8||34.3|35.45|33.55|34.65|36.3|36.25|35.45|34.7|36.1|35.8|35.55|33.15|33.2|34.8|33.75|35|38.45|38.6|40.1|40.8|40.2|37.65|36.24|35.14|35.79|36.03|35.67|35.02|33.36|34.25|33.32|34.17|33.6|33.52|34.37|32.06|32.23|30.77|32.39|34.41|36.07|34.49|35.47|37.45|36.28|37.29|39.11|39.92|40.16|40.41|38.95|38.58|39.55|39.92||37.85|35.87|36.92|36.76|36.36|35.83|36.11|37.37|35.22|37.81|38.1|42.51|42.02|39.39|38.62|38.66|39.84|39.43|39.68|37.49|38.99|38.38|38.7|42.59|41.62||41.83|39.62|37.53|35.96|35.28|34.78|35.89|36.23|35.81|36.08|35.2|34.97|34.59|34.78|33.45|34.9|34.36|33.68|33.37|34.67|35.7|36.38|36.12|34.06||35.2|35.62|36.19|36.19|37.56|36.95|36.5|36.27|36.95|35.35|35.2|34.9|34.9|33.07|33.83|34.14|34.52|32.76|32.27|32.95|32.04|32.34|33.07|34.78|33.87|33.37|32.53|33.83|32|31.09|30.55|31.28|31.89|30.82|30.44|30.71|30.1|32.95|32.15|34.29|34.9|36.99|36.65|35.66|35.47|34.9|32.92|33.14|31.16||31.51|28.19|34.14|36.57|37.07|35.05|31.62|28.23|26.82|26.74|25.6|25.37|26.52|25.94|25.41|25.22|27.73|28.08|28.15|25.22|26.06|26.02|25.64|25.91|22.93|22.4|25.6|24.84|26.29|25.75|24.61
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|3.66|3.358|3.592|3.256|2.76|2.588|2.4|2.44|2.44|2.386|2.424|2.492|2.472|2.306|2.284|2.31|2.27|2.2|2.204|2.216|2.27|2.294|2.37|2.22|2.112|1.96|1.844|1.822|1.81||1.806|1.814|1.8|1.826|1.812|1.762|1.804|1.876|1.844|1.83|1.83|1.83|1.832|1.828|1.8|1.812|1.802|1.866|1.862|1.874|1.87|1.892|1.88|1.89|1.788|1.788|1.76|1.724|1.77|1.758|1.704|1.696|1.68|1.724|1.734|1.72|1.714|1.72|1.768|1.7|1.694|1.65|1.746|1.68|1.638|1.67|1.738|1.764|1.8|1.8|1.794|1.8|1.81|1.804|1.81|1.804|1.808|1.804|1.8|1.79|1.794|1.808|1.782|1.78|1.78|1.798|1.812|1.8|1.808|1.81|1.848|1.832|1.944|1.782|1.76|1.78|1.662|1.736|1.814|1.516|1.496|1.488|1.46|1.452|1.468|1.46|1.456|1.47|1.464|1.456|1.504|1.542|1.508|1.51|1.502|1.5|1.516|1.508|1.52|1.508|1.51|1.5|1.5|1.47|1.48|1.478|1.524|1.52|1.512|1.548|1.542|1.51|1.456|1.464|1.548|1.54|1.55|1.57|1.552|1.564|1.55|1.56|1.584|1.568|1.58|1.594|1.594|1.594|1.592|1.602|1.606|1.596|1.542|1.49|1.496|1.52|1.462|1.534|1.562|1.598|1.59|1.62|1.65|1.63|1.67|1.66|1.68|1.71|1.66|1.62|1.62|1.62|1.63|1.6|1.64|1.58|1.58|1.6|1.62|1.63|1.62|1.64|1.59|1.57|1.58|1.57|1.58|1.57|1.59|1.56|1.58|1.62|1.66|1.68|1.61|1.63|1.64|1.72|1.81|1.89|1.8|1.73|1.68|1.72|1.65|1.6|1.62|1.55|1.54|1.55|1.54|1.56|1.56|1.55|1.61|1.67|1.69|1.69|1.69|1.7|1.7|1.71|1.77|1.81|1.79|1.81|1.86|1.87|1.93|1.93|1.93|1.77|1.77|1.78|1.77|1.8|1.8|1.98|2.06|2.1|2.14|
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|6.7|6.97|6.73|6.75|6.59|6.92|6.16|5.77|5.57|5.59|5.46|5.51|5.69|5.74|5.44|5.44|6.08|6.49|6.23|6.1|7.31|6.98|6.67|6.8|6.85|6.62|6.64|6.54|7.13|6.87|6.92|6.44|6.44|6.72|5.64|5.33|5.41|5.54|6.39|6.31|6.57|6.54|7.31|6.67|6.46|6.18|6.44|6.64|6.59|7.21|7.41|7.16|6.62|6.39|6.31|6.03|5.95|5.85|6.16|5.62|5.72|5.65|5.29|5.2|5.01|4.89|5.01|5.39|5.17|5.08|4.89|4.98|4.75|5.01|5.2|5.15|5.05|4.79|4.79|4.58|4.42|4.48|4.25|4.06|4.29|4.43|4.38|4.03|4.16|3.79|3.98|4.16|3.92|3.85|3.5|3.75|3.76|3.66|3.53|3.19|3.1|2.95|2.95|3.3|3.48|3.56|3.67|3.46|3.41|3.48|3.37|3.14|3.3|3.27|3.38|3.21|3.45|3.38|3.45|3.27|3.16|2.97|2.68|2.62|2.6|2.56|2.79|2.88|2.57|2.69|2.9|2.96|3.15|3.1|3.07|2.96|2.94|2.79|2.91|2.76|2.74|2.42|2.52|2.7|2.67|3.1|2.82|3.28|3.26|3.27|3.32|3.07|3.19|3.31|3.38|3.37|3.29|3.44|3.87|3.85|3.9|3.72|3.66|3.46|3.39|3.37|3.48|3.19|3.41|3.56|3.7|3.78|3.61|3.84|3.79|3.33|3.36|3.24|3.33|3.54|3.18|3.43|3.43|3.4|3.32|3.36|3.36|3.43|3.09|2.82|2.76|2.69|2.69|2.55|2.44|2.34|2.49|2.4|2.44|2.51|2.46|2.23|2.36|2.44|2.23|2.28|2.28|2.23|2.4|2.4|2.63|2.55|2.55|2.44|2.34|2.28|2.16|2.08|2.08|1.96|2.18|2.16|2.14|2.3|2.18|2.06|2.06|1.88|1.82|1.76|1.71|1.71|1.63|1.53|1.57|1.52|1.52|1.7|1.55|1.44|1.52|1.71|1.67|1.56|1.5|1.46|1.27|1.19|1.32|1.23|1.14|1.1
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|1318|1450|1410|1470|1795|1920|1850|1680|1555|965|920|847|850|729|715|673|625|608|565|580|480|492|583|580|625|681|665|675|585|626|653|700|720|721|799|797|756|805|887|998|977|1120|1140|1120|757|690|713|760|825|1000|1150|1005|1160|981|806|700|611|464|495|520|378|385|374|439|438|435|425|480|480|480|405|438|459|618|659|623|646|640|667|627|627|654|700|729|687|647|590|570|576|572|590|580|580|481|487|511|627|570|557|517|525|520|477|413|601|602|599|633|608|617|667|685|705|650|686|676|748|761|784|810|818|802|763|730|770|766|855|843|784|911|925|989|1040|990|881|880|1040|1165|867|838|744|743|672|736|820|801|752|774|537|450|419|360|366|369|379|340|400|478|489|481|496|547|552|520|474|464|479|474|486|487|530|530||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|55.06|54.73|53.8|56.46|56.8|57.8|58.13|57.06|55.73|55.73|56.53|55.46|56.13|56.26|56.13|57.73|54|52.46|52.2|50.8|52|50.4|50.8|49.66|48.73|48.73|48.6|50.66||49.42|49.42|48.31|48.4|48.49|48.31|48.74|48.49|47.89|48.06|48.83|52.41|52.75|51.81|51.22|50.88|50.79|50.88|50.79|51.22|51.9|50.45|50.62|51.05|47.46|46.95|46.44|46.01|46.35|46.61|45.84|44.39|44.47|45.16|44.13||43.36|43.53|42.85|42.94|43.71|43.45|43.62|43.02|42|41.83|41.49|40.55|40.38|40.72|40.46|39.95|42|42.25|43.96|44.13|44.05|44.73|43.62|43.19|43.88|33.17|32.72|34.96|34.38|34.64|34.19|34.19|33.49|33.36|31.82|33.61|34.32|34.45|34.96|34.7|35.6|34.45|34.64|37.14|36.75|37.39|37.9|37.39|37.58|38.1|37.39|37.39|39.06|36.62||34.57|33.29|33.17|33.23|33.49|32.46|32.33|33.93|32.4|34|34.7|35.92|35.66|34.57|35.41|34.83|34.7|34.57|35.6|35.47|35.92|34.38|33.68|34.06|40.27|43.09|44.05|42.51|44.11|44.05|42.9|44.05|43.54|44.24|43.73|44.75|45.84|45.2|45.59|48.66|45.78|46.55|45.59|45.59|41.75|44.69|45.46|44.56|46.23|46.1||47.57|47.83|47|47.12|47.38|48.4|49.04|50.58|46.61|44.43|44.82|43.79|44.82|47.64|47.64|48.02|48.92|50.84|49.11|48.79|48.79|48.92|48.53|50.58|50.58|52.05|53.27|54.68||58.26|53.45|55.26|53.89|53.08|54.39|53.89|51.21|57.01|55.89|59.5|61.94|61.37|61.06|63.49|63.49|65.24|63.99|59.38|57.76||56.13|53.27|57.88|60.06|63.49|55.7|58.38|58.26|48.03|45.59|45.22|43.91|45.16|44.97|44.78|44.66|45.59|45.91|44.1|43.04|43.97|46.09|43.41|44.35|41.17||45.86|44.15|45.49|40.17|39.81
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|11.76|13.32|14.66|13.96|14.14|14.48|14.18|16.34|16.02|17.72|16.66|16.74|15.2|15.24|15.84|15.66|16.88|17.78|15.2|13.9|14.12|14.84|14.86|15.14|16.14|16.8|16.36|17.92|20.53|20.75|17.99|16.36|14.98|13.2|12.77|13.1|13.36|13.45|13.48|13.35|13.12|13.29|12.67|16.61|14.91|14.04|13.64|12.8|13.29|13.06|11.11|10.26|9.13|8.34|8.2|8.18|8.12|6.59|6.44|6.14|6.52|7.34|7.43|7.98|8.08|7.79|8.2|7.46|7.79|8.36|7.31|8.05|8.33|8.52|8.6|7.91|6.64|6.72|6.02|6.12|5.95|5.84|6.36|6.49|6.31|5.98|5.62|5.26|4.97|5.21|4.55|4.57|4.56|4.5|4.64|4.35|4.55|4.93|4.74|4.43|4.35|3.98|3.59|3.43|3.67|3.9|3.9|4.17|3.92|3.71|3.34|3.63|3.85|3.67|3.51|3.66|3.27|3.18|3.26|3.27|3.25|3.31|2.97|3.33|3.22|3.24|3.23|3.42|3.46|3.12|2.97|2.91|2.99|2.92|2.89|2.89|2.79|2.51|2.8|2.85|2.89|2.94|2.89|2.9|3.18|3.32|3.34|3.34|3.37|3.33|3.26|3.03|3.35|3.55|3.48|3.66|3.81|3.63|3.61|3.1|3.03|2.97|2.75|2.93|2.77|2.77|2.97|2.9|3.04|2.43|2.66|2.57|2.65|2.47|2.34|2.39|2.34|2.36|2.48|2.67|2.36|2.31|2.44|2.5|2.58|2.54|2.77|2.87|2.81|2.79|2.63|2.66|2.58|2.57|2.6|2.61|2.66|2.72|2.66|2.57|2.52|2.6|2.71|2.47|2.42|2.46|2.54|2.47|2.84|2.89|3.09|3.18|3.19|3.39|3.23|3.16|3.28|3.23|3.28|3.24|3.16|3.05|3.05|2.93|3.03|3.52|3.31|2.93|2.87|2.9|2.94|3.08|3.27|3.57|3.63|3.67|3.5|3.72|3.59|3.73|3.66|3.94|4.32|4.19|4.2|4.43|4.46|4.85|4.25|4.46|4.4|4.16
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.37|1.36|1.37|1.32|1.32|1.33|1.35|1.32|1.35|1.35|1.34|1.3|1.24|1.28|1.28|1.26|1.26|1.33|1.25|1.23|1.27|1.25|1.25|1.27|1.3|1.3|1.33|1.33|1.33|1.38|1.35|1.39|1.42|1.38|1.36|1.34|1.3|1.3|1.37|1.36|1.35|1.36|1.42|1.5|1.52|1.54|1.55|1.65|1.6|1.63|1.64|1.64|1.62|1.59|1.6|1.58|1.53|1.51|1.52|1.5|1.53|1.52|1.53|1.5|1.47|1.5|1.55|1.51|1.53|1.55|1.56|1.58|1.51|1.48|1.46|1.46|1.47|1.49|1.47|1.52|1.53|1.47|1.53|1.5|1.45|1.45|1.5|1.41|1.44|1.49|1.5|1.47|1.47|1.47|1.4|1.37|1.4|1.36|1.33|1.3|1.31|1.3|1.28|1.23|1.26|1.26|1.27|1.28|1.3|1.24|1.25|1.22|1.21|1.25|1.24|1.25|1.28|1.29|1.29|1.26|1.26|1.26|1.22|1.25|1.17|1.13|1.12|1.16|1.13|1.14|1.15|1.13|1.14|1.14|1.14|1.12|1.11|1.08|1.12|1.11|1.1|1.08|1.12|1.08|1.14|1.14|1.14|1.13|1.12|1.12|1.14|1.12|1.09|1.07|1.07|1.08|1.11|1.11|1.1|1.07|1.07|1.07|1.07|1.04|1.04|1.03|1.03|1.04|1.06|1.05|1.07|1.05|1.03|1.03|1.02|1.03|1.01|1|1|0.995|1|0.995|0.98|0.98|0.98|0.985|0.975|0.975|0.975|0.97|0.95|0.93|0.92|0.92|0.925|0.905|0.915|0.93|0.89|0.89|0.885|||||||||||||||||||||||||||||||||||||||||||||||||||
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|15.32|15.37|15.46|15.79|15.74|15.93|15.98|15.6|16.07|16.49|15.88|16.12|16.02|16.26|16.4|16.54|16.77|17.23|16.58|15.7|15.46|15.42|15.37|15.28|15.04|15.18|15.09|15.46|15.65|16.02|16.02|16.12|15.7|15.84|16.07|16.4|15.74|15.65|16.02|16.21|16.21|16.26|16.12|16.58|16.16|16.35|15.84|16.4|16.58|16.77|16.58|16.72|16.58|16.58|16.26|16.35|16.49|16.54|16.58|16.3|16.26|16.86|16.21|16.3||16.4|15.88|15.65|15.88|15.74|15.6|15.74|15.93|15.84|15.32|15.09|14.49|14.63|14.81|14.77|14.63|14.81|14.63|14.77|14.77|15.18|14.9|14.3|14.35|14.35|14.25|14.49|13.75|13.75|13.93|13.57|13.48|13.48|13.34|13.07|12.93|13.43|12.71|13.6|14.55|14.83|14.03|14.03|14.69|14.5|15.02|15.39|15.58|15.49|15.72|15.02|15.16|15.16|15.24||13.45|13.4|13.45|13.88|14.47|13.84|14.27|14.71|13.64|14.27|14.56|15.15|15.24|14.56|14.71|14.13|14.76|14.61|15.83|15.68|16.5|16.17|15.97||17.13|19.14|19.42|19.19|19.23|19.19|18.5|19.42|18.32|18.96|17.68|17.36|17.54|18|17.4|17.17|16.85|16.85|16.67|16.17|15.39|16.58|16.85|16.99|17.45|16.3||17.95|17.86|17.95|17.13|17.45|17.45|17.68|16.9|16.85|15.66|15.94|16.12|16.81|16.49|16.03|16.21|16.67|16.12|16.12|16.49|15.16|15.34|14.88||16.38|16.25|15.46|15.37|15.24|14.97|14.31|14.27|13.87|13.56|13.74|13.83|14.49|15.68|15.24|16.73|16.25|17.04|17.09|16.51|16.56|16.82|15.94|16.12|15.59||15.9|14.93|16.51|17.61|19.02|19.64|19.38|18.32|16.91|17.44|16.87|16.87|17.26|17.57|17.61|17.17|17.88|19.2|19.16|17.92|17.09|17.35|17.09|15.98|14.62|14.62|16.87|16.78|17.39|17.66|17.44
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|11.55|12.01|11.62|12.01|11.62|11.87|12.22|11.34|10.75|10.96|10.75|10.96|10.86|10.96|11.68|11.34|10.55|11.17|10.24|9.99|9.75|11.03|10.89|10.37|10.34|9.06|9.51|9.96|10.24|9.96|9.82|10.13|9.06|9.72|9.55|8.24|7.62|7.79|9.2|8.86|8.89|8.06|8.31|8.68|7.82|7.79|7.62|7.69|7.75|8.17|8.13|7.67|7.27|7.87|8.37|8.13|8|7.67|8.33|7.6|7.33|7.47|7.33|6.93|7.07|6.93|7.27|6.87|6.67|6.29|6.15|6.04|6.16|6.07|5.84|5.92|5.75|5.89|5.96|6.11|5.72|5.76|5.76|5.56|5.93|5.87|6.07|6.28|6.31|6.17|6.39|6.41|6.48|6.56|6.44|6.43|6.33|6.48|6.39|6.03|6|5.92|5.95|6.43|6.13|6.19|5.92|5.91|5.84|5.66|5.77|5.61|5.48|5.54|5.8|5.69|5.62|5.44|5.71|5.19|5.06|4.96|5.17|5.23|5.18|5.21|4.99|5.16|5.04|5.09|5.01|5.04|5.45|5.19|5.08|4.79|4.78|4.54|4.65|4.75|4.73|4.42|4.32|4.32|4.92|5.36|5.12|5.12|5.26|5.3|5.34|5.3|5.51|5.34|5.13|4.95|4.74|5.09|4.99|4.93|4.95|4.93|4.82|4.62|4.7|4.62|4.3|4.14|4.73|4.66|4.6|4.7|4.93|4.93|4.99|4.86|4.97|4.83|4.75|4.77|4.77|5.13|5.09|4.95|4.87|5.16|5.19|5.03|4.93|5.1|4.8|4.54|4.51|4.45|4.25|4.45|4.32|4.16|4.32|3.93|3.77|3.67|3.6|3.73|3.77|3.6|3.6|3.67|3.7|3.96|4.74|4.54|4.45|4.03|3.99|4.03|3.93|3.9|3.77|3.6|3.9|3.96|3.93|4.03|3.64|3.64|3.43|3.08|3.08|2.88|2.79|2.74|2.56|2.58|2.75|2.57|2.69|2.96|2.87|2.75|2.57|2.7|2.68|2.62|2.64|2.75|2.74|2.86|2.84|2.66|2.65|2.6
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|2.51|2.71|2.83|2.82|2.78|2.71|2.66|2.83|2.74|2.92|3|2.96|3.25|3.46|3.44|3.27|3.34|2.98|2.91|2.56|2.59|2.88|2.93|2.85|2.8|2.84|2.91|2.91|2.87|3.06|3.09|3.02|3.05|3.08|3.06|3.06|3.2|3.22|2.99|3.33|3.74|3.99|3.61|2.93|2.91|3.11|3.32|3.46|4.08|4.5|4.46|4.84|4.95|4.9|5.22|5.06|4.9|4.65|5.19|5.52|5.64|5.98|5.88|6|5.37|5.27|5.32|5.25|5.39|5.35|5.04|4.97|4.95|5.04|4.67|4.85|5.02|5.12|5.29|5.5|5.22|5.19|4.92|4.71|4.71|4.7|4.6|4.87|4.68|4.96|4.78|5.08|4.77|4.79|4.66|4.9|4.54|4.08|4.07|4.16|4.06|4.2|4.13|3.9|3.82|3.91|3.79|4.1|4.45|4.44|4.51|4.47|4.57|4.65|4.4|4.12|4.18|4.02|3.74|3.63|3.5|3.54|3.32|3.5|3.8|3.73|3.73|3.85|3.64|3.74|3.75|3.52|3.87|3.4|3.31|3.7|3.25|3.31|4.16|4.2|4.6|4.4|4.59|4.47|3.99|4.67|4.45|4.19|3.93|3.47|3.35|3.19|3.24|3.47|3.47|3.75|3.87|3.84|4.1|4.36|4.21|3.95|3.78|3.42|3.13|3.19|3.25|3.21|3.53|3.32|3.36|3.4|3.3|3.34|3.4|3.23|3.22|3.32|3.46|3.43|3.09|3.02|3.49|3.52|3.48|3.27|3.4|3.16|3.03|3.14|3.12|3.05|3.08|2.84|3.24|3.24|3.29|3.04|2.96|2.75|2.91|2.72|2.95|3.11|2.99|4.33|4.17|3.78|4.67|4.61|5.09|5.07|4.98|5.38|5.14|4.26|3.91|3.79|3.7|3.44|3.38|3.36|3.17|2.95|3.3|3.74|3.38|3.59|3.15|3.43|3.64|3.9|3.57|3.91|4.29|4.34|4.21|4.54|3.92|3.98|3.93|3.97|4.38|3.93|3.29|3.35|3.32|3.24|3.18|3.51|3.24|2.92
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|11.5|11.6|11.8|12.45|12.45|12.75|12.4|13.05|12.65|12.75|12.2|12.2|12.5|12.2|11.85|12.25|12.1|12.05|11.5|11.45|10.95|10.45|10.65|10.8|10.3|10.3|11|10.7|10.8|10.8|11.1|11.8|11.8|12.35|11.8|11.5|10.4|10.8|10.5|10.7|10.85|10.75|10.85|10.75|10.8|10.4|10.55|10.2|10.4|11.4|10.1|9.31|9.28|9.3|9.2|8.97|8.85|9.05|9.18|9.18|9.37|9.64|9.45|9.18||8.57|8.76|8.73|8.89|9.46|9.28|9.17|9.27|9.14|8.79|8.25|7.9|7.89|8.32|7.9|8.3|9.2|9.35|10.55|9.97|10.25|10.1|9.85|9.05|9.14|9|8.58|7.92|8|8.18|8.46|8.98|8.87|8.93|8.76|8.62|8.91|8.81|8.98|9.72|10.4|9.7|10|10.7|9.95|10.3|11.6|11.95|12|12.95|12.25|12.6|12.2|11.7||10.15|9.73|10.6|9.97|9.9|9.9|10.1|10.3|10.05|11.55|11.55|12.3|13.1|12.9|12.75|12.2|12.35|12.3|13.15|12.9|12.85|12.35|11.5|12.3|13.05|14.75|14.75|14.8|15.4|16.15|15|16.5|17.4|17.65|17.4|17.9|18.2|18.3|18.75|19.1|18.8|19.1|18.25|18.55|18.15|19.1|20|18.3|19.7|21||22.8|22.8|22.9|22.65|21.2|21.85|21.5|22.15|22.15|21.2|20.9|20.65|22.05|22.8|22.3|22.65|23.2|24|23.75|23.7|23.4|24.7|23.8|25.35|24.65|24.95|23.85|24.8|24.55|23.95|22.2|23.8|23.95|23.4|24.6|24.2|23.8|25.8|26.1|29.1|27.8|28.5|28|28.75|26.8|28.05|27.75|27|25.9||27|24.75|30.15|31.1|33|32.1|34.95|30.45|30.1|30.15|29.55|28.6|31.2|30.6|29.7|27.55|27.85|28.3|26.1|23.3|24.15|22.45|20.4|18.55|17.6|18|18.65|17.75|18.6|19|18.2
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|31.36|31.26|30.41|30.77|31.56|30.05|27.16|25.88|22.98|24.64|23.4|22.2|22.87|18.19|18.18|19.85|23|22.77|23.1|25.1|25.1|26.83|27.5|31.41|28.57|27.03|26.7|25.67|27.65|29.47|25.99|23.41|23.21|21.19|20.5|19.82|18.47|20.09|18.95|17.16|15.59|15.12|15.04|14.5|14.88|14.35|14.34|15.25|15.58|15.11|14.96|15.31|15.03|15.63|15.69|14.9|15.08|14.35|14.72|16.18|16.65|15.92|14.52|14.93|16.76|16.61|17.81|17.36|18.04|18.2|18.24|17.61|17.35|18.15|16.08|15.23|13.74|13.78|14.06|13.79|14|14.31|13.68|14.67|14.18|15.38|14.48|13.14|12.52|12.74|13.53|14.11|11.84|12.05|11.86|12.11|12.03|12.96|12.58|11.75|12.39|12.41|13.46|13.77|15.57|14.81|15.24|15.89|17.13|17.65|19.61|21.4|20.95|19.54|20.44|21.57|22.75|21.26|24.74|25.59|26.33|23.53|23.31|19.5|19.8|19.95|20.58|20.58|18.64|19.52|21.75|20.38|23.3|22.82|23.34|20.07|20.01|21.18|23.63|23.07|25.41|26.68|26.39|29.87|30.72|34.66|35.66|37.21|39.42|38.5|35.41|36.26|32.72|31.64|32.2|33.14|34.45|35.26|36.99|37.86|38.94|41.94|41.13|38.61|39.65|40.69|40.8|42.02|42.28|41.59|42.28|45.9|49.18|46.11|49.34|50.2|49.68|51.16|54.34|51.75|49.4|50.34|50.53|51.3|49.85|45.71|44.35|44.27|44.14|47.18|41|39.57|37.96|37.46|39.3|39.37|40.88|37.97|35.73|32.74|32.26|29.48|30.88|30.84|28.76|29.11|27.25|27|26.8|25.33|28|30.39|30.5|31.7|29.95|31.33|29.41|28.25|27.56|25.96|27.62|25.85|25.56|28.51|28.82|29.27|28.64|29.76|28.77|29.13|28.39|28.03|28.4|28.98|31.71|33.33|29.23|30.7|27.08|26.4|24.22|22.61|22.94|22.87|22.23|22.41|19.67|17.01|18.77|16.98|16.42|17.14
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|36.85|36.98|36.98|37.19|35.23|35.6|35.55|36.83|34.43|34|33.36|34.26|34.3|34.08|34.67|36.28|36.31|34.01|31.65|30.69|30.41|31.7|31.82|31.4|30.63|30.38|30.53|30.67|30.44|30.18|29.85|31|31.14|29.14|31.22|32|32.6|31.4|32.87|34.4|34.12|35.17|33.2|33.1|32.38|31|30.82|32|32|32.47|32.2|30.9|27.91|27.28|26.42|25.75|24.74|22.99|23.09|23|22.98|22.99|22.58|22.63|22.38|21.95|22.32|22.4|21.1|21.28|21.01|20.37|20.4|20.25|19.7|19.69|19.25|19.46|19.54|19.49|19.5|19.49|18|18.06|18.06|18.23|18.01|17.98|17.79|17.81|17.3|16|16|16|16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|4.206|4.479|4.693|5.17|5.297|4.917|4.849|4.664|4.742|5.199|5.404|5.793|6.416|6.115|6.124|6.329|6.689|7.108|7.001|7.205|7.205|7.273|7.546|8.004|8.51|8.471|8.617|9.006|8.705|8.987|9.522|9.25|9.221|9.688|9.892|9.912|9.873|9.717|10.34|9.61|8.909|9.133|9.152|9.454|9.444|9.639|9.63|10.048|10.632|11.061|11.294|11.684|12.054|11.937|11.723|11.197|10.71|10.146|9.97|9.834|9.737|9.698|10.632|10.457|10.71|10.223|10.866|10.223|9.99|9.854|9.717|9.094|9.094|9.114|8.529|8.13|8.023|7.303|7.556|8.043|7.702|8.17|8.01|8|7.68|7.71|8.2|7.51|7.35|7.47|7.48|7.49|7.41|6.98|7.07|7.44|7.55|6.91|6.9|7.2|6.75||6.21|5.97|6.59|6.81|6.85|6.21|6.31|6.13|5.67|5.83|6.37|6.4|6.34|5.87|5.7|5.46|4.79|4.8|4.59|4.37|4.36|4.53|4.39|4.06|4.04|4.12|3.35|3.67|3.87|4.13|4.31|3.47|4.22|3.19|3.25|3.87|4.73|5.3||5.82|6.32|6.66|6.2|5.02|5.08|5.2|4.92|4.52|4.35|4.67|4.79|4.83|4.75|4.83|4.65|4.72|4.89|4.62|4.04|3.7|3.73|3.68|3.51|3.46|3.53|3.29|3.51|3.19|3.84|3.39|2.93|2.89|2.82|2.4|2.43|2.44|2.4|2.46|2.42|2.43|2.36|2.11|2.11|2.13|2.1|2.05|2.09|2.11|2.13|2|1.97|2|2.04|2.05|2.1|2.11|2.16|2.19|2.11|2.09|2.1|2.17|2.03|1.96|1.92|2.12|2.21|2.18|2.27|2.25|2.44|2.49|2.63|2.24|2.24|2.22|2.24|2.29||2.23|2.22|2.22|2.27|2.28|2.27|2.28|2.26|2.2|2.27|2.24|2.2|2.21|2.22|2.17|2.12|2.1|1.97|1.93|1.99|||||||||1.27|1.32|1.29
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|23.07|21.51|19.85|21.02|22.08|22.66|21.45|20.35|21.24|21.47|22.82|22.82|21.88|21.26|21.46|21.79|22.41|22.54|25.92|24.39|24.2|23.97|25.1|23.84|24.38|25.83|25.08|27.13|28.6|27.13|29.48|30.75|32.07|30.71|31.33|28.47|27.3|29.18|30.1|31.08|27.87|29.59|29.24|28.29|26.7|27.7|26.69|28.17|29.74|30.61|32.64|33.2|33.86|34.39|32.09|31.27|31.51|33.69|33.03|32.47|34.09|32.33|32.47|32.23|31.17|31.35|31.78|30.85|30.47|31.17|32.31|32.01|32.38|32.25|31.97|29.95|30.11|31.04|30.43|30.03|29.54|29.55|29.14|29.46|29.59|28.16|26.63|27.52|27.49|26.83|27.47|26.91|28.33|27|24.99|24.38|25.19|24.04|22.91|23.31|22.19|23.23|21.18|20.78|21.71|22.91|24.04|24.66|24.46|26.25|25.47|25.91|24.7|23.64|23.66|25.75|26.31|23.64|23.46|21.46|21.74|20.85|19.56|18.52|18.6|18.2|18.13|19.32|18.08|17.74|18.44|17.96|18.68|16.69|16.29|14.77|15.17|15.61|18.2|17.56|17.96|15.49|15.25|15.05|14.45|17.73|17.96|18.76|18.4|18.23|17.71|19.16|19.43|19.26|19.43|20.27|19.67|19.79|19.39|19.36|19.83|18.28|17.8|18.88|17.92|18.27|17.01|16.65|16.45|16.18|16.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|29.95|32.75|30.65|28.35|26.9|28.35|25.7|26.75|26.1|27.15|28.15|28|29.05|25.95|24.25|25.2|25|25.55|22.3|22.1|20.55|19.85|21.4|21.55|21.45|20.9|22.05|20.9|19.2|18.7|19.45|17.8|17.3|15.45|14.1|13.75|12.8|12.8|12.7|11.85|11.1|12.3|13.55|12.45|12.55|9.45|10.2|10.3|10.7|10.35|10.3|10.85|10.7|10.45|10.7|10.8|10.75|10.9|10.2|10.4|10.9|10.45|10.25|10.9|11|10.9|11.6|10.65|11.55|12.05|12.05|12.05|11.95|12.05|12.15|12|11.8|11.7|11.65|11.85|12.3|12.7|11.9|11.35|9.5|9.4|9.15|9.25|9.4|10.1|9.7|9.45|8.95|8.05|8.85|8.9|10.1|8.65|8.3|8.35|8.55|8.4|8.45|8.45|8.3|8.9|8.8|9.7|9.95|10.8|9.55|10.1|10.5|11.25|12.2|13.85|9.8|9.25|8.75|8.7|8|8.1|6.65|6.1|6.85|6.55|7.85|8.3|8|9.05|10.7|10.95|11.1|10.65|11.45|10.9|11.3|11.7|12.85|12.75|11.8|11.2|11.65|13.65|15.25|17.5|18.5|17.9|18.5|18.8|17.25|18.5|18.4|18.35|16.55|17.4|18.4|18.1|19.35|19.15|19.4|19.4|18.65|17.4|16.15|16.65|17.15|16.2|17.95|17.35|19.25|19.95|21.9|21.95|22.85|24.8|24.3|21.45|20.45|21.9|20.85|23.2|26.2|27.85|27.2|27.7|28.45|28.8|28.8|27.9|26.3|26.85|26.35|25.35|26.4|25.95|26.45|25.1|27.05|28.3|28.35|28|27.5|26.35|25.2|26.3|25.95|26.3|28.95|28.95|30.9|30.8|31.9|30.8|29.45|29|29.25|28.95|30.4|27.55|29.45|31.35|30.4|31.35|33.65|36.85|35.3|34.1|34.3|34.2|35.75|36.8|34.75|38.05|38.6|35.4|34.7|34.9|35.25|33.65|36.75|35.95|36.15|33.05|34.3|35.25|33.55|32.55|29|26.85|26.05|22.05
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.19|1.19|1.19|1.16|1.15|1.14|1.13|1.13|1.17|1.17|1.2|1.15|1.2|1.21|1.21|1.17|1.19|1.2|1.2|1.18|1.17|1.2|1.21|1.22|1.26|1.24|1.25|1.22|1.23|1.22|1.23|1.23|1.25|1.28|1.23|1.2|1.19|1.24|1.29|1.31|1.29|1.26|1.29|1.32|1.32|1.33|1.38|1.35|1.35|1.36|1.35|1.37|1.36|1.37|1.39|1.41|1.41|1.41|1.41|1.4|1.45|1.39|1.37|1.37|1.38|1.37|1.36|1.36|1.39|1.38|1.36|1.34|1.33|1.35|1.32|1.34|1.34|1.33|1.33|1.35|1.36|1.37|1.4|1.4|1.37|1.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|11140|10700|10280|10300|10000|10060|10100|9500|9600|9670|9200|9350|9080|8680|8330|8780|8960|9020|9900|9650|9500|9300|8700|9330|9460|9500|9560|9840|9810|9800|9680|9800|10020|9800|9450|9050|9160|8820|9050|9200|9380|8630|8710|8400|7990|7980|7510|7840|7900|7800|8190|8120|7880|8220|8150|8600|8800|8690|8700|8630|9080|8650|9000|9470|9990|10380|11120|10880|11000|10920|10800|10100|9730|9780|10700|9120|8900|8800|8800|8870|9590|8790|8080|8050|7820|7960|7720|7400|7100|7000|7100|6890|6670|7080|7210|7060|7100|7000|6600|6600|6050|5820|6079.7998|6163|6339.6001|6339.6001|6391.6001|6194.1001|5820|5768|5768|5716.1001|5591.2998|5664.1001|5716.1001|5674.5|5716.1001|5705.7002|5643.2998|5622.5|5612.1001|5664.1001|5768|5643.2998|5643.2998|5612.1001|5581|5508.2002|5040.5|5352.2998|5341.8999|5393.8999|5477|5716.1001|5684.8999|5560.2002|5664.1001|5716.1001|5882.2998|5716.1001|5768|5591.2998|5518.6001|5560.2002|5518.6001|5726.5|5882.2998|5664.1001|5747.2002|5892.7002|5882.2998|5851.2002|6059|6027.7998|6079.7998|5872|5716.1001|5581|5560.2002|5456.2002|5393.8999|5456.2002|5508.2002|5716.1001|5820|5404.2998|5632.8999|5570.6001|5341.8999|5508.2002|5497.7998|6027.7998|5955.1001|6111|5903.1001|5923.8999|6121.3999|6069.3999|6121.3999|6183.7002|5892.7002|6100.6001|5923.8999|6433.2002|6599.5|6911.2002|6703.3999|6755.2998|6599.5|6370.7998|6454|6433.2002|6318.7998|6111|5934.2998|5923.8999|5882.2998|5934.2998|6121.3999|6059|5975.8999|5882.2998|5965.5|6017.5|5820|5861.6001|5913.5|5716.1001|5965.5|5695.2998|5986.2998|6391.6001|6339.6001|6339.6001|6225.2998|6183.7002|6090.2002|6079.7998|6111|6111|6173.2998|6183.7002|5913.5|6100.6001|5913.5|5934.2998|5674.5|5612.1001|5664.1001|5695.2998|5653.7002|5529|5456.2002|5331.5|5300.2998|5300.2998|5196.3999|5820|5820|5934.2998|5747.2002|5601.7002|5612.1001|5269.2002|4947|5092.5|4962.6001|4801.5|4754.7002|4728.7002|4682|4437.7002
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|11684.6602|11607.9199|11656.4902|11651.6299|11729.3398|12322.8496|12336.4502|11758.4805|12317.0195|12619.1201|12725|12597.75|12627.8604|12482.1602|12530.7197|12483.1299|12530.7197|11996.4697|12137.3203|12022.7002|11763.3398|11399.0703|11534.0898|11534.0898|11936.2402|11681.7402|12053.7803|11706.0303|11899.3301|12069.3203|11996.4697|11536.04|11724.4805|11559.3496|11442.79|11432.0996|11365.0801|11531.1797|11479.7002|11462.21|11433.0703|11374.79|11583.6299|11298.0498|11036.75|11122.2305|10996.9297|10651.1201|10490.8398|10782.25|10170.29|10005.1504|10141.1396|9772.0195|9743.8496|9694.3096|9781.7402|9976.0098|9911.9004|9962.4102|9740.9404|9746.7695|9373.7598|8790.9297|8997.8398|8256.6797|8295.5303|8500.4902|8402.3896|8367.4199|8198.4004|7751.5601|7570.8901|7625.29|7528.1499|7576.7202|7559.23|7576.7202|7673.8501|7190.1099|7236.7402|7382.4399|7479.5801|7722.4199|7949.7202|7978.8701|8159.54|8159.54|8062.3999|8013.8398|8159.54|8069.2002|7965.27|8074.0601|8110.9702|8240.1699|8140.1099|7746.71|7693.2798|7673.8501|7703|7673.8501|8042.98|8169.2598|8450.9502|8547.1201|8625.7998|8883.2197|8737.5098|9021.1504|9130.9199|9144.5098|9143.54|8949.2695|8936.6396|8878.3604|8912.3604|8548.0898|8518.9502|8178.9702|8110.9702|8256.6797|8355.7598|8027.4302|8062.3999|7800.1299|7906.0098|7722.4199|7547.5801|7547.5801|7463.0698|7443.6401|7430.04|7382.4399|7401.8701|7188.1699|7212.4502|7091.0298|7197.8799|7092|6954.0698|7107.54|7256.1602|7412.5498|7382.4399|7780.71|8256.6797|8305.25|8420.8398|8248.9102|8111.9399|8256.6797|8232.3896|8329.5303|8353.8203|8353.8203|8488.8398|8353.8203|8353.8203|8242.1104|8188.6802|8319.8203|8110.9702|7965.27|7868.1299|7819.5601|8159.54|8140.1099|8015.7798|7955.5498|7955.5498|7804.9902|7906.98|7940.98|8000.2402|8013.8398|7965.27|8055.6001|7854.5298|7848.7002|7754.48|7770.9902|7644.71|7578.6602|7570.8901|7178.4502|6974.4702|7160.9702|6993.8901|6906.4702|6847.2202|6702.48|6799.6201|6634.48|6642.2598|6726.7598|6751.0498|6673.3398|6580.0898|6411.0698|6586.8901|6411.0698|6416.8999|6411.0698|6508.21|6513.0601|6751.0498|6653.9102|6936.5801|6517.9199|6551.9199|6520.8301|6313.9302|6313.9302|6357.6401|6219.71|6054.5698|6041.9502|6066.23|5818.5298|6022.52|5829.2202|5789.3901|5779.6802|5910.8101|5828.2402|5813.6699|6022.52|5828.2402|5731.1099|5575.6899|5828.2402|5902.0698|6066.23|5876.8101|5803.96|5876.8101|6139.0801|6124.5098|6114.7998|5756.3599|5488.2598|5730.1401|5429.98|5555.29|5410.5498|5522.2598|5633.9702|5353.2402|5148.2798|4803.4399|4711.1602
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|84.8|77.15|79.95|75.65|73.75|68.85|67.55|65.65|61.95|60|54|54.7|52|52.25|52.95|52.95|55.25|55.1|54.9|56.45|50.1|49.1|49.15|44.7|40.15|40.15|40.85|39.85|30.8|31.45|32.35|29.2|27.25|25.9|26.55|24.9|24|25|24.8|25.15|27.35|30.6|34.1|34.35|32.7|32.15|31.9|35.7|39.4|41.75|43.4|48|47.7|52.7|53.65|51.25|50.35|54.95|59.05|51.55|54.3|53.25|49.85|54.4|56|55.1|59.4|64.1|66.1|66.55|69.45|67.4|64.35|64.4|65.95|65|61.3|62.05|63.5|62.45|75.15|70.25|67.4|69.6|73.4|68.3|57.05|55.55|56.4|57.35|58|56.75|56.65|56.85|56|57|59.8|55.8|56.5|53.55|51.65|49.6|50.8|51.35|51.8|54.05|58.35|64.5|63.35|67.05|65.15|62.6|64.35|63.2|60.05|58.55|61|62.65|59.3|54|51.8|47|40.95|35.1|37.3|34.4|38.4|41.55|41.4|43.8|50|53.9|56.95|57.25|57.05|55.7|60.3|57.4|58|61.35|60.4|62.4|64.35|72.55|75.15|79.1|83|79.85|78.75|79.7|79.1|79.1|79.8|82.7|78.15|80.4|79.4|79.6|84.9|90|92.1|84.9|84.25|76.95|73.1|74.75|78.75|78.1|87|79.15|88.2|84.3|91.4|95.05|97.9||89.29|86.3|88.7|89.4|91.05|96.12|97.43|99.84|97.58|99.37|99.46|101.83|99.02|102.3|103.68|104.06|104.61|92.08|93.91|95.81|94.8|101.35|102.25|98.78|93.73|94.6|92.57|93.83|92.66|97.44|95.67|99.8|105.48|102.52|112.43|114.37|116.91|114.81|115.48|116|114.02|112.69|114.8|114.06|114.73|114.36|119.27|116.42|122.65|124.93|119.7|117.79|115.83|115.99|111.76|115.88|112.79|110.61|104.69|106.54|110.62|119.03|116|113.58|112|103.39|107.81|101.94|103.58|107.49|95.29|91.3|90.66|93.41|96.3|80.92
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|40.79|40.45|40.05|41.19|41.53|41.49|41.09|40.69|41.39|41.68|43.47|42.82|40.69|38.76|38.91|38.91|38.51|38.42|38.17|37.67|37.48|36.93|36.63|36.68|36.53|36.73|36.14|36.19|36.34|36.44|36.44|36.14|35.99|35.79|35.79|35.69|35.74|35.54|36.14|35.74|35.25|35.15|36.49|36.58|36.63|37.13|35.15|35.84|36.24|36.58|36.53|37.03|37.13|37.43|37.43|35.69|35.3|35.35|35.4|35.49|35.59|35.54|35.4|35.94||35.84|35.3|34.55|34.95|34.85|34.46|34.65|34.31|33.86|33.96|34.01|33.37|32.97|33.96|32.57|32.28|35.79|33.81|34.55|33.91|32.97|32.08|31.78|30.99|31.19|30.4|30.5|30.3|29.85|30.59|30.4|30.64|29.7|29.41|28.91|29.01|29.5|28.71|29.06|29.8|29.01|28.56|28.91|27.87|27.57|27.92|28.22|27.72|27.52|27.33|27.33|26.93|27.03|26.73||26.29|26.29|26.34|26.73|26.53|26.34|26.83|26.09|25.69|25.84|25.35|25.74|25.59|25.45|25.35|24.7|24.75|24.36|24.55|24.75|24.95|24.75|24.31|24.26|25.05|25.94|27.28|27.52|26.58|26.53|26.14|26.24|26.24|26.34|25.15|24.85|25.25|24.7|24.85|24.5|23.66|23.56|23.37|23.32|22.77|23.27|23.61|23.32|23.71|23.51||24.06|24.01|24.21|24.06|24.36|24.01|23.51|23.66|23.61|23.27|23.27|23.37|23.61|23.32|23.42|22.43|22.52|22.43|22.13|22.13|21.93|21.78|22.43|22.43|22.38|22.28|22.13|23.86|23.51|23.27|22.92|22.77|22.92|22.92|22.72|22.57|22.18|23.02|22.28|23.47|23.76|23.51|23.61|23.42|22.72|22.48|22.08|22.13|21.88||22.28|21.04|21.78|22.03|22.77|23.07|23.07|21.73|21.19|21.25|21|21.05|21.35|21.5|21.45|21.15|21.3|21.5|21.6|20.9|20.8|20.9|20.1|20.2|19.25|17.9|18.75|18.8|19.15|20.1|19.8
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|46.86|47.01|46.52|51.09|51.97|51.19|51.19|50.31|51.77|51.29|52.46|51.09|49.54|51.09|50.61|50.22|47.69|49.93|47.1|42.14|41.75|41.7|42.04|41.07|40|38.57|39|39.05|37.48|37.91|37.62|39.52|38.86|38.76|37.96|40.62|41.33|38.67|39.14|38.24|35.96|36.77|36.39|37.1|41.43|41.81|38.15|37.48|40.48|41.33|41.33|43.14|42.76|38.53|38.95|40.09|38.67|41.24|40.66|40.05|36.39|37.15|35.44|35.82||37.34|37.43|36.86|33.25|29.64|29.55|28.84|27.74|25.56|24.66|24.7|23.47|23.23|23.94|23.66|22.14|26.6|27.7|29.83|30.31|31.12|30.78|31.16|30.12|32.59|32.73|31.35|29.22|29.03|30.55|31.12|31.73|32.49|31.73|31.07|29.55|33.44|30.83|33.11|36.15|37.53|33.59|34.3|37.91|38.19|40.81|41.9|41.9|43.42|46.56|42.76|41.81|43.9|38.67||33.44|30.69|31.54|31.45|31.45|29.88|30.4|32.4|31.31|33.82|34.54|36.1|36.1|36.29|36.1|29.83|30.36|30.26|32.59|31.45|32.59|26.51|26.56|29.83|32.11||37.32|36.68|38.39|39.33|38.86|38.99|41.17|42.8|39.03|38.43|39.5|39.93|40.74|43.48|44|44.94|44.34|42.8|41.34|46.22|46.91|46.31|49.47|48.79||52.04|52.38|52.13|51.79|52.21|53.58|54.44|55.55|56.07|56.92|55.38|53.24|52.64|54.35|56.92|56.66|57.86|60.17|58.46|58.46|53.24|53.67|50.42|52.56|53.16||55.89|57.06|53.12|53.71|49.76|52.95|54.88|51.36|59.83|60.42|62.85|69.48|69.4|72.34|80.98|76.37|73.85|76.2|69.4|69.9|68.65|66.88|65.88||65.46|62.85|66.63|68.06|72.59|68.14|75.53|73.09|70.66|72.17|72|68.98||63.65|63.82|63.39|67.93|68.61|67.41|66.39||67.6|63.44|63.53|62.42|58.95|64.29|61.32|63.27|62.34|63.19
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|248|255|260|250|255|265|234|234|232|228|230|230|228|232|238|228|220|218|222|216|216|214|218|224|218|224|224|228|224|220|220|220|220|222|216|216|216|224|216|212|212|210|206|202|198|206|206|208|208|212|214|210|208|210|202|208|208|204|198|196|194|196|196|200|198|192|186|184|184|184|178|180|182|182|182|186|184|182|188|182|188|182|186|184|190|184|182|186|188|192|182|172|182|190|188|192|190|198|190|190|216|214|216|222|216|218|216|212|216|216|212|218|218|218|214|212|214|212|216|212|210|214|214|214|216|218|218|218|220|222|222|222|222|224|220|218|218|218|220|218|212|210|210|210|216|210|210|214|206|198|194|194|192|190|192|200|206|202|206|196|192|182||184|178|180|168|176|186|192|188|196|196|202|190|188|196|194|202|192|212|218|218|232|240|240|240|230|234|214|194|186|184|184|186|182|194|192|178|178|176|166|178|174|178|178|178|190|194|194|198|196|210|208|188|192|200|202|202|210|202|196|208|214|196|184|182|184|178|182|182|168|174|160|176|182|182|184|188|186|184|190|190|182|186|182|186|186|182|182|174|172
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|175|175|174.5|176|174|176.5|174|172.5|178.5|177.5|175|173.5|171|168|168|170|168|164|167.5|163|163.5|163|166|167.5|166|168|176|175|173.5|182.5|175.5|175|172|175|172|169|170|169|168.5|173.5|169|166.5|160.5|151.5|153|149|154|151|148.5|153.5|150|156|148|144.5|144.5|147.5|143.5|147|147|148|144|145.5|140.5|141.5||145|146|139|136.5|133.5|131.5|130|129.5|130.5|128.5|128.5|128|126|126.5|128|124|128|129|128.5|129.5|128|129.5|126|125.5|126|126.5|128.5|130|129.5|131.5|139|139|135.5|138|143|129.5|132|131|133|135|138|135.5|135.5|139|138|140|139|138.5|137|139|140.5|135|136.5|133||127.5|120|120|115.5|115|111|113.5|119|122|129|139|139|142.5|133.5|133|133|128.5|126.5|137|135|142|144|148|161|155|164|167|164|164|159|149.5|148.5|156|163|160|155|182.5|169|176.5|159|153|164|158.5|154|145.5|142|131|127.5|127.5|121||122|122|118|118.5|120|122|123|120|115.5|112|113|115.5|114|111.5|111.5|114|115.5|109.5|111|103.5|102.5|101.5|100.5|102|100|106|96.3|95|93|98|93.8|94.5|93.9|92.4|94.2|95.4|91.6|98.4|94.6|95.6|91.7|94.8|91.4|88.9|87.9|88|88.8|87.4|84.7||84.4|81.4|83|83.7|85.7|85.8|87|85.6|85|84.9|85.3|83.5|84.4|82.6|83|83.7|85.6|86.1|89.8|85.7|84.5|81.9|73.6|73.8|70|69.1|69.1|69|67.5|61.7|63
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|34.42|32.95|31.62|31.64|32.1|32.13|33.18|32.12|31.17|33.36|31.32|33.41|34.99|33.92|33.09|34.17|34.51|34.3|35.22|35.42|35.65|37.66|38.5|38.41|37.12|34.78|35.2|34.69|33.67|32.89|32.18|31.86|29.06|28.39|28.44|28.39|28.64|30|30.57|29.4|29.68|29.39|29.05|27.87|26.27|25.47|25.57|27.09|27.06|27.16|25.99|28.4|26.79|27.47|25.76|28.79|30.02|30|30.21|29.74|29.07|31.63|30.51|31.16|29.18|28.44|28.81|29.13|28.44|28.58|26.88|26.73|27.2|26.79|27|25.72|26.12|24.94|25.3|26.48|25.86|25.72|25.59|25.7|24.89|25.17|27.97|27.46|26.52|27.77|27.94|27.85|27.78|26.72|26.65|27.41|26.22|26.38|25.45|25.04|24.73|24.99|24.72|23.94|26.04|26.21|22.85|23.17|23.73|23.5|23.32|23.86|24.4|24.52|24.03|23.41|28.81|28.29|28.99|28.02|27.2|27.51|26.92|26.97|27.24|27.3|28.12|28.45|27.2|27.2|27.87|27.39|27.51|25.71|25.38|24.76|23.17|22.81|25.51|25.15|25.74|24.24|24.3|25.04|25.08|26.94|27.55|27.19|26.99|29.74|29.12|29.29|29.02|29.45|29.03|29|28.57|28.41|28.77|28.54|27.5|28.24|27.89|27.58|26.2|26.09|27.24|26.48|30.45|30.03|30.64|30.35|32.04|33|31.55|29.56|29.7|29.59|29.9|28.43|28.58|27.84|25.88|26.09|26.83|25.74|25.47|25.52|24.75|25.23|25.58|25.95|24.76|24.6|25.01|23.28||21.555|22.51|22.285|21.92|21.32|21.995|23.42|21.95|20.98|20.55|19.155|20.225|19.905|20.205|21.79|21.245|21.42|21.485|21.465|21.285|20.505|20.66|19.58|17.315|15.81|15.615|15.22|14.865|15.15|16.305|14.395|14.93|14.945|13.975|12.705|12.01|12.015|12.45|11.325|11|11.3|10.925|11.435|9.87|8.84|9.1|9.13|8.945|8.875|7.5|7.75|6.895|6.49|6.5|5.92
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|50.7|50.7|51.3|48.75|48.8|49.55|48.3|48.2|49.9|49.8|48.95|50|48.3|45.5|45.05|45.9|46|45|42.4|41.6|41.95|41.3|41.2|42.7|41.4|41.2|40.35|40.3|40.05|39.6|40.8|41.85|42.4|40.85|41.2|41.4|38.1|37.2|37.55|37.7|39.2|40.7|42.92|41.65|40.66|39.81|38.44|38.77|39.53|44.06|43.49|44.39|44.72|45.61|45.57|46.13|48.02|48.58|49.62|49.81|50.47|50.75|49.53|48.49||49.53|49.91|48.77|49.43|48.87|51.89|51.32|50.75|49.72|48.77|48.87|46.6|45.42|46.6|45|43.21|44.53|45.28|46.23|44.01|44.86|46.04|45.75|45.19|45.94|45.52|46.04|44.1|42.45|41.79|41.18|43.92|42.13|42.64|42.22|38.15|37.28|34.8|34.8|34.9|35.9|34.53|34.67|36.64|35.72|37.37|38.61|39.29|39.38|38.38|36.64|35.4|34.99|33.8||30.09|28.21|28.3|25.74|26.79|25.37|26.33|28.76|28.39|31.87|32.52|35.03|34.62|33.8|34.3|32.47|32.33|32.97|36.09|34.71|34.9|32.42|31.83|34.48|35.72|40.03||39.72|41.47|40.66|37.92|38.35|40.75|46.14|44.85|45.37|46.82|48.45|47.94|50.5|46.31|44.68|42.03|40.96|39.63|43.57|42.89|41.3|41.82|41||40.92|40.45|40.36|40.79|40.92|40.32|36.51|36.72|36.17|35.27|35.4|35.82|34.07|34.15|33.64|34.07|35.27|36.17|36.68|37.41|37.92|36.85|34.58|35.78|35.87|36.29|37.84||37.34|38.97|37.79|37.26|39.25|38.56|38.4|36.93|36.6|40.03|38.48|37.66|37.42|35.87|35.87|37.5|36.69|37.3|34.97|34.65|29.84||30.49|28.57|28.53|30.16|30.61|29.51|31.35|31.71|28.7|27.55|25.11|23.48|24.78|23.11|20.71|20.22|21.48|20.58|20.05|20.83|20.95||21.22|21.34|18.7|18.78|19.9|19.38|21.18|19.5|17.9
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|4.311|4.37|4.399|4.497|4.448|4.272|4.321|4.086|4.106|4.36|4.478|4.556|4.526|4.595|4.546|4.468|4.712|4.653|4.692|4.673|4.595|4.771|4.878|4.829|4.78|4.878|4.996|5.035|5.035|5.054|5.045|4.996|5.015|5.269|5.045|4.908|4.937|4.829|5.142|5.181|5.211|5.494|5.572|5.426|5.602|5.181|5.035|4.859|5.103|4.859|4.829|4.839|4.732|4.37|4.37|4.301|4.301|4.243|4.301|4.223|4.106|4.204|4.174|4.047|4.223|4.204|4.174|4.174|4.282|4.311|4.262|4.292|4.145|4.135|4.047|4.008|3.979|3.979|3.979|3.998|3.969|3.979|3.979|3.998|3.998|3.959|4.008|3.959|4.037|4.155|4.184|4.204|4.184|4.155|4.155|4.1|4.2|4.07|4.01|3.96|3.91|3.87|3.76|3.71|3.87|3.89|3.87|3.85|3.87|3.82|3.8|3.77|3.76|3.75|3.79|3.73|3.68|3.79|3.86|3.78|3.8|3.78|3.8|3.86|3.77|3.66|3.67|3.6|3.44|3.42|3.32|3.38|3.45|3.27|3.31|3.28|3.23|3.08|3.27|3.43|3.5|3.27|3.39|3.29|3.37|3.63|3.64|3.46|3.38|3.11|3.03|3.09|3.07|3.08|2.95|3|2.99|3.02|3.04|3.05|3.06|3.14|3.13|3.08|2.98|3.02|3.04|2.92|3.02|2.92|3.09|3.14|3.04|3.2|3.11|2.97|3.02|2.89|2.99|3.03|3.11|3.13|3.15|3.23|3.21|3.11|3.17|3.18|3.14|3.03|3.08|3.02|3.05|2.98|2.98|2.92|2.93|2.85|2.86|2.89|2.86|2.85|2.9|2.84|2.73|2.73|2.69|2.71|2.91|2.9|3.06|3.04|3.07|2.95|2.83|2.74|2.75|2.77|2.74|2.72|2.58|2.53|2.42|2.44|2.49|2.46|2.37|2.65|2.62|2.65|2.54|2.54|2.72|2.76|2.59|2.5|2.4|2.48|2.45|2.41|2.44|2.54|2.43|2.36|2.35|2.34|2.34|2.44|2.46|2.41|2.4|2.35
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|293|298|298|303|303|288|298|288|279|279|284|288|288|288|300|295|295|290|295|290|290|300|300|305|305|310|315|315|315|305|305|310|315|320|315|310|310|325|325|325|325|325|325|310|310|305|315|305|325|325|320|305|310|305|305|310|295|290|275|285|295|290|295|300|300|300|315|315|305|300|300|300|305|295|295|295|295|295|285|270|270|270|265|265|265|260|244|250|246|240|240|246|250|260|255|255|255|255|260|260|265|265|265|275|275|275|270|280|275|280|260|255|250|255|255|250|248|244|250|240|242|242|248|255|255|260|265|265|255|265|270|270|270|270|275|270|270|275|285|280|260|260|270|270|295|295|305|300|315|310|325|330|330|330|335|340|350|340|340|330|320|320|310|315|310|305|280|310|310|350|355|355|360|365|365|340|335|335|325|320|340|315|315|310|320|295|300|290|280|280|295|265|270|255|244|238|232|238|218|204|198|188|208|210|222|224|226|238|226|218|224|230|238|244|232|236|236|255|236|228|218|202|184|186|180|178|184|182|186|192|180|178|190|190|202|222|222|240|244|255|246|246|246|236|240|246|244|248|250|250|228|230
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|21.557|21.508|21.267|22.137|21.653|21.75|20.348|19.623|20.107|20.01|20.155|19.623|18.734|19.101|19.14|19.623|19.179|19.314|19.817|19.295|18.56|18.231|19.817|21.073|20.783|22.717|23.152|21.943|21.267|22.427|21.653|20.3|20.3|20.397|19.43|18.386|20.107|19.817|21.605|20.977|21.943|22.233|22.233|21.653|20.735|19.623|19.43|20.59|21.847|21.17|23.877|23.877|25.133|25.327|24.988|24.698|24.167|24.65|24.65|23.49|24.167|23.587|22.717|21.267|21.17|21.847|21.025|21.218|20.687|20.687|20.783|20.058|20.3|20.638|20.203|18.367|17.825|18.077|18.56|19|19.14|19.4|18.68|19.46|19.04|18.18|18.44|18.36|18.6|18.1|19|19.38|19|19.5|18.46|18.2|17.9|17.42|16.96|16|16.38|17.3|17.04|15.8|17|18.2|17.02|18.5|16.78|16.38|16.5|16.88|16.6|15.9|15.72|15.8|15.82|14.7|14.88|13.82|13.9|13.52|11.88|11.3|11.6|11.6|11.52|11.7|11.6|12.18|12.02|11.64|12.46|11.94|12|11.3|11.3|10.8|12.7|12.6|12.74|12.04|12.26|12.28|13.3|13.3|12.96|12.94|12.66|12.3|12.42|11.18|12|12.56|12.6|12.72|12.92|12.4|13.3|13.56|13.4|12.86|11.7||12.222|12.499|12.018|10.833|12.129|11.573|12.87|13.129|12.499|13.703|13.462|15.092|14.406|14.721|15.518|15.647|15.166|15.74|15.777|16.666|15.666|15.925|15.314|15.832|15.406|14.573|14.166|14.851|13.888|13.203|13.332|13.166|13.573|12.314|12.731|13.194|12.731|12.962|13.425|13.425|13.194|13.425|12.731|12.499|14.12|12.962|14.12|13.888|13.888|14.12|13.425|13.657|12.962|12.962|12.962|12.268|11.342|10.879|10.416|11.11|11.805|12.499|12.036|12.036|12.036|11.805|12.499|11.805|12.499|12.268|12.036|10.879|11.342|11.805|10.879|11.342|10.18|9.26|9.26|9.49|9.26|10.18|8.15|8.52|8.33|8.43|7.59|6.39
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|766.75|720.8|740.95|757.35|739.45|742.2|753|781.25|739.55|731.45|699.9|659.15|625.15|628.1|633.7|643.4|675.9|697.95|705|699.3|652.6|682.35|672.85|642.85|629.85|616.45|627.6|636.3|621.2|614.25|601.1|596.65|588.75|600.05|597.5|553.4|540.4|538.95|593.1|563.8|592.05|591.6|605.1|598.25|616.7|598.2|587.9|612.65|600.2|581.15|588.55|613.4|577.5|578.35|576.8|582.9|558.15|571.5|563.6|577.3|579.9|593.75|587.3|575.35|573|584.45|582.45|582.55|590.1|609.35|616.9|617.6|594.05|604.25|608.55|589.7|564.05|573.6|595.85|580.3|592.1|577.25|563.75|579.9|561.45|555.4|502.6|497.25|486.05|500|499.25|500.8|492.35|481.1|519|495.25|487.1|480|471|453.8|462.75|437.65|434.65|424.1|420.75|425.9|448.1|442.8|435.05|478.35|464.5|473.55|495.35|510.2|522.2|526.95|533.1|471.8|521.25|502.6|489.85|461.75|415.85|393.4|414.95|411.1|455|469.95|449|448.1|471.05|489.45|460.6|424.3|423.25|418.35|442.35|495.9|485.3|530.35|488.6|480.6|490.25|505.95|520.5|571.85|600.7|599.7|609|599.9|582.15|591.4|614.75|603.7|591.2|582|599.75|596.7|647.15|673.4|687.25|696|633.95|591.2|574.25|606.5|600.95|599.7|642.2|603.6|656.3|663.3|701.45|756.7|825.7|871.55|838.75|851.05|840.05|869.15|885.4|874.55|862.25|913.7|861.9|785.9|783.4|803.95|800.2|789.75|784.6|787.55|784.65|751.65|763.75|745.05|761.2|759|776.25|759.8|743.9|746.85|706.4|706|696.2|687.75|701.5|680.55|681.65|663.35|718|730.35|715|704|700.75|672.15|675|685|632.9|590.45|600.2|620.05|620.35|648.85|666.35|674.85|617.65|609.05|593.45|584.95|579.75|579.7|582.1|604.25|550.45|548|529.85|547.9|593.4|580.65|536.65|554.85|554.65|478.15|449.5|461|421.85|408.05|416.05|440.7|417.3|446.65
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|2.585|2.565|2.44|2.26|2.24|2.095|2.048|2.081|2.102|2.046|2.038|2.167|2.136|2.147|2.153|2.213|2.212|2.186|2.205|2.144|2.213|2.238|2.221|2.227|2.248|2.226|2.152|2.095|2.057||2.105|2.105|2.019|2.114|2.019|1.907|2.038|2.169|2.181|2.222|2.179|2.276|2.181|2.095|2.119|2.2|2.224|2.289|2.241|2.048|2.048|1.958|1.876|1.733|1.667|1.619|1.648|1.638|1.614|1.633|1.643|1.652|1.648|1.762|1.71|1.695|1.648|1.638|1.686|1.69|1.688|1.644|1.638|1.609|1.605|1.629|1.627|1.695|1.713|1.704|1.713|1.733|1.726|1.739|1.736|1.752|1.8|1.803|1.788|1.724|1.714|1.68|1.692|1.71|1.781|1.771|1.686|1.686|1.724|1.718|1.697|1.729|1.715|1.69|1.716|1.752|1.781|1.876|1.87|1.848|1.853|1.852|1.761|1.618|1.714|1.694|1.656|1.69|1.668|1.755|1.642|1.651|1.516|1.665|1.779|1.776|1.522|1.507|1.449|1.465|1.439|1.435|1.458|1.293|1.279|1.269|1.303|1.322|1.318|1.344|1.36|1.335|1.384|1.353|1.393|1.376|1.376|1.4|1.408|1.395|1.401|1.427|1.436|1.415|1.459|1.511|1.546|1.531|1.537|1.531|1.537|1.51|1.527|1.432|1.371|1.38|1.327|1.366|1.548|1.55|1.519|1.576|1.667|1.706|1.587|1.582|1.582|1.616|1.644|1.457|1.474|1.491|1.491|1.463|1.44|1.423|1.4|1.446|1.508|1.497|1.457|1.468|1.429|1.378|1.383|1.395|1.406|1.355|1.361|1.361|1.372|1.321|1.378|1.372|1.332|1.355|1.361|1.451|1.531|1.508|1.536|1.604|1.61|1.638|1.633|1.531|1.468|1.417|1.429|1.457|1.383|1.347|1.342|1.333|1.637|1.578|1.61|1.633|1.592|1.642|1.592|1.578|1.628|1.624|1.583|1.651|1.723|1.828|1.873|1.859|1.905|1.859|1.859|1.873|1.723|1.723|1.633|1.723|1.746|1.714|1.683|1.415
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|8.89|8.97|8.89|9.05|9.01|9.05|8.93|8.97|8.89|8.97|9.01|9.13|9.13|9.09|9.13|9.22|9.3|9.18|9.13|9.05|9.01|8.97|9.01|8.93|8.89|8.84|8.89|8.89|9.01|9.09|9.05|8.93|8.93|8.84|8.84|8.76|8.76|8.68|8.76|8.76|8.82|8.82|8.63|8.63|8.44|8.52|8.48|8.56|8.63|8.79|9.01|8.93|8.81|8.81|8.89|8.93|8.81|8.97|8.89|8.89|9.01|9.21|9.09|8.89||9.13|9.17|8.7|8.5|8.74|8.46|8.3|8.23|8.3|8.3|8.07|7.99|7.82|7.87|7.91|7.83|8.03|8.03|8.3|8.27|8.3|8.3|8.23|8.06|8.17|8.06|8.17|8.02|8.17|7.99|7.72|7.76|7.61|7.45|7.49|7.28|6.99|7.11|7.1|7.39|7.57|7.44|7.48|7.53|7.57|7.65|7.83|7.91|7.87|7.99|7.91|8.06|7.91|7.99||7.16|7.19|7.31|7.46|7.61|7.25|7.37|7.53|7.03|7.57|7.49|7.72|7.76|7.57|7.61|7.65|7.76|7.68|8.25|7.91|8.47|8.17|8.89|8.36|8.66|7.87|8.14|7.83|7.91|7.91|7.76|7.65|7.91|8.14|7.83|8.1|8.36|8.06|8.1|8.17|7.83|7.95|7.91|7.91|7.65|8.14|8.36|8.29|8.4|8.06||8.85|8.47|8.78|8.51|8.55|7.76|7.4|7.13|6.81|6.63|6.71|6.76|6.86|6.75|6.7|6.71|6.74|6.74|6.75|6.73|6.69|6.61|6.32|6.44|6.49|6.49|6.06|6.09|6.21|||5.87|5.96|5.48|5.48|5.82|5.86|6.06|5.85|6.2|6.08|6.37|6.62|6.31|6.27|6.38|6.3|6.34|6.06||5.85|5.78|6.23|6.47|6.64|6.86|6.76|6.34|6.21|6.21|6.27|6.12|6.16|6.46|6.21|6.15|6.27|6.43|6.34|6.34|6.45|6.55|6.51|6.36|6.25|6.1|6.21|6.18|6.12|6.32|6.16
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|13.66|13.17|13.37|13.08|12.98|13.12|13.17|13.17|13.46|13.08|13.46|13.27|13.17|13.37|13.22|13.27|13.75|13.66|14.19|14.29|13.51|12.64|12.49|12.83|12.4|12.54|12.78|13.71|13.03|12.93|13.58|13.3|13.39|12.18|12.04|11.81|11.35|11.63|11.49|11.35|11.67|11.76|11.67|11.53|10.84|10.89|11.02|11.16|11.3|11.76|11.9|11.95|11.67|11.9|11.85|11.44|11.25|11.16|11.39|11.11|11.07|11.53|11.81|12.04||12.5|12.22|12.04|11.95|12.22|12.18|11.85|11.02|10.33|9.68|9.72|9.68|9.77|9.72|9.72|9.82|10.05|10.09|10.23|9.77|9.82|9.86|9.45|9.68|8.79|8.69|8.14|8.34|8.18|8.37|7.88|7.69|7.85|7.87|7.7|7.58|7.63|7.59|7.96|7.89|7.89|7.5|7.51|7.68|7.67|7.96|8.27|8.43|8.34|8.61|8.85|9.07|8.51|8.48||7.5|7.36|7.28|7.22|7.09|7.13|6.96|7.22|7.18|7.41|7.23|7.46|7.83|7.59|7.58|7.58|7.3|7.41|7.85|7.95|8.21|8.25|8.24|8.31|8.71|9.06|9.24|9.35|9.31|9.15|9.17|9.35|9.4|9.72|9.96|10.33|10.56|10.6|10.37|10.51|10.65|10.74|10.84|10.6|10.6|10.47|10.97|11.34|12.32|11.44||9.45|9.4|9.63|9.72|9.35|9.4|9.4|9.35|9.35|9.26|9.26|9.4|9.26|9.35|9.35|9.31|9.49|9.31|9.35||9.66|9.53|9.75|9.83|9.61|9.48|9.53|9.22|9.17|9.26|9.22|9.26|9.31|9.45|9.63|9.54|9.45|10.08|9.09|10.35|10.62|11.11|11.11|11.25|11.16|11.11|11.07|10.93|10.84||11.02|10.53|10.84|11.25|11.56|11.34|11.02|10.08|9.9|10.26|9.49|9.72|10.03|9.4|9.36|9.58|10.12|10.57||10.61|10.39|10.66|10.84|10.35|9.91|10.53|11.85|10.88|11.41|11.41|11.59
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|50.8|50.7|50.4|50.7|51.2|51.5|51|50.4|50.8|51.3|50.8|50.7|50.8|50.8|50.3|53.3|53|53|51.8|53.8|52.3|52.5|51.8|52.2|48.5|49.5|50|49.25|49|50.7|51.5|54|54|52.1|50.8|47.6|46.1|44.3|44.95|45.5|46.1|46.8|47.3|47.2|47.1|47|43.15|44.75|46.25|45.75|46.6|47.3|47.1|46.3|46.9|46.35|46|47.2|46.7|46|45.7|45.05|46|46.8||47|47.35|47.2|48.35|49.1|48.4|46.45|45.6|45.95|46.5|46.35|44.5|43.25|44.5|44.9|44.3|44.9|45.65|46.85|46.9|46.45|44.95|44.5|45|45.45|46.4|46.1|45.5|45.6|46.1|45.1|49.05|47.5|46.35|43.2|45.5|44.9|45.4|46.95|48.25|49.5|49.55|50.4|49.3|49.75|50.9|51.5|51.8|51.2|51.2|50.4|49.7|50.7|46.85||44.65|44.8|44.3|44.85|44.45|42.85|44.2|44.65|42.85|42.2|45|46.65|47.45|46.2|49.8|44.25|44.75|44.2|46.45|46.5|46.8|48.85|47.5|46.2|47.15|50.6|53.1|61.7|63.1|61.8|60.8|60|61.2|61.1|60.6|60.5|61.6|62|62|62.5|62.3|63.2|62.6|62.3|60.8|60.8|61.5|59.2|62.3|62||62.6|63.2|62.2|62.8|63.5|63.1|62.3|62.5|62.8|62.1|62|62.9|62.9|63|62.3|63|62.3|61.5|61.2|61.9|61|62.4|62|63|63.2|61.3|60.6|60|64.8|64.2|62.3|62.6|62.5|62.6|62|63.5|62.6|66.2|65.8|65.1|64.9|65.5|64.8|65.9|65|65.2|64|63.8|60.9||59.4|55.8|60.9|63.1|68.4|68.1|65|64.2|63|63.8|64.8|62.5|66.8|64|61.1|59.9|63.4|63.2|62.4|56.5|54.4|54.9|55.7|55.7|54.6|57.5|61.3|60.2|62.1|61.6|69.7
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|20.05|20|20.45|19.4|19.2|19|18.9|18.6|17.7|18.05|18.15|18.1|18.1|18|18.25|18.5|18.2|17.9|17.65|17.35|17.25|17.7|17.75|17.9|17.8|17.95|17.85|18.15|18.1|18.2|18.55|18.7|18.65|18.8|18.65|19|18.9|19.05|19.35|19.5|19.6|19.3|19.3|20.3|20|19.95|19.8|19.95|19.9|19.95|19.75|19.9|19.95|19.7|19.7|19.6|19.65|20.25|20.2|19.55|19.5|20.6|20.75|19.85||19.55|19.5|19.25|19.35|19.6|19.45|18.9|18.75|18.8|18.9|18.65|18.35|19.1|19.3|19|18.8|19.25|19.3|19.5|19.35|19.8|20|19.95|20|19.9|19.8|19.55|18.95|18.9|18.9|19.25|20.6|19.3|19.5|18.75|20.1|20.8|19.95|20.15|21.1|21.95|23.4|23.9|25.45|24.6|24.5|24.4|24.7|22.85|23.1|22.1|22.35|20.7|20.65||19.6|19.15|19.55|19|19.15|18.9|19.1|19.35|18.95|19.55|19.75|19.85|19.15|18.9|18.85|18.8|18.85|18.7|19.15|19.05|19|18.75|18.6|18.55|18.65||18.6|18.5|18.46|18.46|18.04|18.04|18.41|18.41|18.22|18.5|18.27|18.08|18.6|19.07|19.11|19.35|18.97|18.41|17.52|17.29|17.29|17.29|17.38|17.1||17.66|17.24|17.2|17.15|17.1|16.82|16.73|16.78|16.78|16.64|16.73|16.82|16.68|16.36|16.17|16.5|16.21|16.07|16.07|16.03|16.03|15.89|16.17|16.21||16.8|16.49|16.31|16.4|16.53|15.19|15.19|15.19|15.05|14.92|14.92|14.92|15.23|14.92|15.5|15.46|15.64|15.59|15.59|15.41|14.92|14.56|14.74|14.47||14.42|14.2|14.51|14.83|15.46|15.55|15.82|15.14|14.87|14.78|14.56|14.47|14.6|14.69|14.33|14.29|14.11|13.93|13.88|13.66|13.66|13.84|13.84|13.66|13.3|13.39|13.66|13.52|13.93|13.48|13.43
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|4.17|4.29|4.39|4.41|4.27|4.6|4.54|4.92|4.83|4.55|4.7|4.63|4.27|4.09|4.14|3.79|3.93|3.77|3.76|3.57|3.42|3.43|3.23|3.04|3.04|2.95|2.81|2.94|2.92|2.9|2.92|2.76|2.62|2.6|2.45|2.79|2.9|2.4|2.5|2.67|2.81|2.85|2.77|2.6|2.44|2.55|2.4|2.58|2.54|2.37|2.3|2.31|2.27|2.2|2.09|2.16|2.02|1.9|1.92|1.85|1.83|1.9|1.86|1.82|1.81|1.73|1.72|1.7|1.78|1.68|1.7|1.69|1.71|1.7|1.62|1.59|1.53|1.52|1.51|1.53|1.5|1.52|1.49|1.46|1.42|1.47|1.49|1.48|1.55|1.53|1.55|1.5|1.5|1.49|1.54|1.52|1.46|1.4|1.37|1.38|1.28|1.32|1.31|1.28|1.36|1.5|1.48|1.5|1.5|1.56|1.51|1.54|1.62|1.56|1.56|1.58|1.52|1.56|1.56|1.43|1.43|1.4|1.36|1.38|1.42|1.37|1.4|1.46|1.34|1.48|1.52|1.7|1.64|1.5|1.53|1.39|1.45|1.39|1.61|1.64|1.58|1.3|1.37|1.44|1.53|1.72|1.72|1.66|1.83|1.83|1.81|1.9|2|2.33|2.48|2.35|2.31|2.4|2.47|2.58|2.54|2.6|2.4|2.4|2.41|2.44|2.55|2.35|2.45|2.5|2.63|2.55|2.69|2.77|2.81|2.84|2.81|2.88|2.93|2.92|2.94|2.86|2.87|2.89|2.81|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|9.59|9.43|9.6|9.86|9.65|9.76|9.79|9.28|9.32|9.63|9.06|9.2|8.72|8.51|8.4|8.63|8.99|9.01|8.7|8.46|8.55|8.93|9.09|8.86|9.04|9.18|9.12|9.4|9.41|9.56|9.4|9.72|9.61|9.33|9.46|9.33|9.39|9.3|9.15|9.56|9.61|9.5|9.75|10.12|10.31|9.99|10.08|9.86|10.16|10.21|10.1|10.07|10.02|9.64|12.13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|17.84|17.48|16.1|15.81|15.38|16.01|15.86|15.1|14.5|13.49|14.03|13.76|14.45|15.51|16.21|16.64|17.18|17.56|19.07|18.88|18.76|17.9|17.89|18.07|18.15|17.64|16.87|16.92|16.31|16.42|15.54|15.44|15.84|14.73|15.38|15.7|15.12|15.28|15.02|14.8|14.54|14.58|13.75|13.4|13.02|13.06|12.94|13.45|14.29|14.59|16.16|15.28|16.33|16.61|16.23|16.55|15.78|16.31|16.43|15.12|16.84|17.17|15.59|15.94|16.6|16.17|16.88|17.46|17.58|17.5|17.09|18.34|18.07|17.94|18.62|18.69|17.49|17.51|17.43|17.79|17.43|17.75|17.58|18.18|18.54|19.05|18.71|19.62|19.14|20.04|20.58|19.63|19.43|19.73|18.52|18.26|18.75|19.28|18.74|18.27|19.4|18.26|18.7|18.79|19.83|20.25|19.35|18.82|18.27|19.31|19.44|19.99|19.98|19.92|20.26|20.2|20.02|20.09|19.89|20.39|21.91|22.51|22.26|21.58|21.64|21.46|21.21|20.05|18.9|19.76|19.16|19.14|19.43|18.46|17.91|17.01|17.91|19.11|20.19|19.73|19.54|18.56|17.59|17.73|18.72|20.12|20.71|20.82|20.7|21.07|21.21|21.13|19.94|20.3|19.82|20.1|20.56|20.99|19.18|19.75|19.24|19.27|19.41|19.56|19.44|19.35|19.04|18.45|18.25|17.47|17.2|17.57|18.49|18.79|17.27|17.29|17.39|16.35|16.44|16.48|15.09|15.29|15.44|15.34|15.35|15.37|15.43|15.55|15.44|15.37|15.54|14.61|14.58|14.78|14.71|14.32|14.33|14.6|13.97|13.28|13.67|13.6|14.66|14.06|14|13.37|13.67|13.93|14.76|14.77|15.59|15.59|15.64|15.72|16.01|16.52|16.85|16.33|15.99|16.29|16.19|16.11|15.28|15.24|14.92|14.67|14.67|15.88|15.19|15.13|15.89|14.73|14.68|14.86|14.86|14.78|14.74|14.64|15.57|15.9|15.43|14.69|14.85|15.3|14.51|14.16|14.45|14.63|15.41|14.58|14.66|14.92
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|11.85|11.4|11.3|11.75|11.8|11.2|11.8|11.35|11.7|11.9|11.8|12.35|11.75|11.4|11.3|11.3|11.5|11.5|11.3|10.75|10.8|10.15|10.75|11|11.05|11.3|11.9|14|12.9|12.25|11.9|12.3|11.25|10.85|10.8|10.95|10.75|9.21|8.87|8.99|9.22|9.21|9.22|8.99|9.03|8.65|8.39|8.26|8.01|8.28|8.05|8.32|7.27|6.98|6.94|6.89|6.9|6.98|7.02|6.87|7.06|7.07|6.99|7||6.66|6.66|6.58|6.64|6.54|6.53|6.48|6.43|6.5|6.48|6.52|6.03|6.01|6.16|6.04|6.01|6.51|6.5|6.91|6.95|7.04|7.18|6.51|6.45|6.67|6.73|6.63|6.32|6.27|6.37|6.38|6.6|6.48|6.48|6.43|6.45|6.69|6.43|6.66|6.84|7|6.61|6.76|7.13|6.94|7.19|7.79|7.88|8.05|8.45|8.53|7.7|7.98|7.69||6.57|6.32|6.83|6.3|6.28|6.08|6.23|6.53|6.17|7.07|7.37|7.75|8.01|7.64|7.7|7.51|7.44|7.36|7.85|7.63|7.6|6.82|6.7|7.13|7.76|8.56|8.6|8.76|8.95|9.18|9.28|9.32|9.4|9.51|9.3|9.3|9.2|9.3|9.35|9.28|9.42|9.49|9.32|9.5|9.2|10|10.2|10|10.35|10.3||11.1|11.3|11.1|10.85|10.75|11.2|10.8|11.2|10.25|10|9.82|9.9|9.88|10.75|10.6|10.95|11.5|11.45|12.05|12.1|10.9|9.52|9.41|9.4|9.4|9.35|9.21|9.31|9.18|9.68|8.65|8.9|9.03|8.7|8.65|8.66|8.64|9.21|9|9.57|9.42|9.6|9.62|9.52|9.49|9.68|9.47|9.17|9.07||9.13|8.9|9.5|9.72|9.61|9.64|9.5|9.48|9.05|8.85|8.58|8.6|8.63|8.68|8.58|8.68|9.16|9.51|8.75|8.6|8.69|8.74|8.68|8.9|8.58|8.7|8.64|8.33|8.51|7.9|8.03
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|40.48|41.44|40.84|45.51|44.41|42.4|41.12|41.16|40.25|41.3|41.35|41.39|40.57|41.21|41.03|41.85|42.03|41.12|42.03|40.84|40.57|39.47|39.38|39.1|37.45|38.28|37.55|38.28|37.27|37.55|36.4|40.02|39.93|39.74|39.74|41.25|40.16|39.47|39.29|36.9|37.91|38|38.59|38.24|38.11|38.46|37.76|40.73|42.3|43.17|42.34|43.43|44.3|42.87|40.55|40.73|41.3|42.87|42.52|42.82|39.51|37.55|37.94|37.46||37.24|37.59|38.77|39.2|41.3|40.38|38.46|38.37|38.11|39.51|37.5|36.28|37.94|38.81|38.03|39.42|43.69|43.69|46.4|45.53|46.31|44.04|43.87|42.91|44.92|44.04|43.26|41.43|41.43|43.78|44.83|47.52|48.99|49.8|47.6|44.67|47.11|46.05|45.89|51.02|50.94|51.84|53.39|57.46|56|55.26|58.93|59.42|62.84|63.9|62.19|59.58|61.05|56.4||54.37|47.93|47.68|48.66|45.89|42.06|44.83|50.13|47.6|52|51.68|56.49|54.2|54.04|55.1|51.43|51.02|52.25|54.77|50.86|51.02|46.7|49.39|55.26|56.24|67.24||65.58|66.76|63.35|62.24|65.95|64.47|62.61|58.91|56.46|55.2|54.46|54.24|55.06|53.5|54.83|51.87|51.5|50.83|53.43|55.94|53.87|54.98|52.31||55.94|57.2|56.54|50.31|50.39|50.61|50.91|50.39|49.28|48.46|47.94|47.79|49.2|51.72|51.05|51.2|50.76|51.57|50.76|51.13|49.65|50.16|47.5|48.02|46.68|45.94|45.94|45.57|46.31|46.61|44.68||47.63|44.93|45.07|43.58|43.18|47.15|48.45|51.49|52.13|52.27|49.94|49.72|49.94|49.65|48.66|50.01|45.62||48.1|45.83|50.5|55.24|56.44|55.88|59.48|58.14||56.84|52.47|50.95|49.63|48.52|47.35|49.56|53.03|54.07|52.61|54.76|54.07|51.64|51.09|52.41|47.55|45.47|48.38|41.8||43.21|42.37
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|3|2.99|3.01|3|2.99|2.98|2.98|3|3.02|3.1|3.09|3.04|3|3.04|3.06|3.07|3.09|3.14|3.15|3.11|3.08|3.1|3.29|3.27|3.29|3.24|3.31|3.28|3.26|3.25|3.24|3.21|3.26|3.29|3.29|3.27|3.24|3.32|3.46|3.47|3.43|3.38|3.36|3.25|3.34|3.16|3.14|3.24|3.2|3.15|3.4|3.48|3.29|3.03|3.12|3.15|3.15|3.18|3.17|3.16|3.25|3.09|2.98|2.98|2.96|2.89|2.88|2.95|3.03|3.08|3.09|3.05|3.06|3.04|3.17|3.26|3.24|3.22|3.18|3.21|3.14|3.1|3.19|3.14|3.06|3.15|3.18|3.17|3.27|3.35|3.28|3.1|3.11|3.04|3.21|3.18|3.04|2.89|3.03|2.89|2.9|2.83|2.79|2.4|2.54|2.59|2.34|2.37|2.4|2.41|2.41|2.41|2.43|2.49|2.51|2.45|2.51|2.53|2.54|2.5|2.54|2.4|2.41|2.34|2.34|2.36|2.36|2.34|2.24|2.34|2.3|2.26|2.3|2.18|2.18|2.14|2.08|2.06|2.28|2.38|2.44|2.39|2.37|2.3|2.44|2.62|2.6|2.62|2.65|2.62|2.55|2.54|2.68|2.74|2.75|2.78|2.75|2.64|2.75|2.61|2.48|2.49|2.33|2.33|2.21|2.19|2.26|2.21|2.36|2.33|2.25|2.12|1.98|2.06|2.06|1.93|1.9|1.92|1.92|1.89|1.89|1.91|1.92|1.88|1.89|1.91|1.91|1.92|1.93|1.9|1.88|1.84|1.85|1.84|1.9|1.91|1.93|1.77|1.75|1.73|1.75|1.74|1.85|1.76|1.76|1.77|1.72|1.73|1.85|1.85|1.98|1.94|1.94|2.04|2.09|1.98|1.68|1.71|1.66|1.69|1.63|1.64|1.6|1.63|1.66|1.64|1.65|1.64|1.62|1.63|1.62|1.64|1.63|1.66|1.7|1.65|1.63|1.65|1.63|1.6|1.63|1.64|1.64||1.68|1.65|1.55|1.53|1.5|1.37|1.34|1.16
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|39.58|35.28|38.07|39.96|40.82|39.84|39.99|35.61|35.91|38.11|37.74|34.69|32.95|34.92|34.1|32.65|34.31|34.72|34.8|34.97|34.09|32.74|30.9|29.7|29.54|30.89|31.36|29.4|26.93|26.93|26.45|27.18|26.24|26.07|24.88|24.12|23.99|23.19|23.04|24.75|25.16|25.33|26.18|27.69|27.64|26.38|25.45|25.99|27.24|25.74|25.56|24.98|24.11|23.1|22.65|22.08|21.46|21.64|20.63|21.25|23.15|23.76|21.93|23.2|23.28|24.98|25.28|25.93|25.31|24.04|24.49|24.69|24.1|23.89|25.38|24.13|21.69|21.79|21.42|22.43|21.87|26.41|25.6|25.88|25.83|25.76|23.78|23.78|23.87|24.56|24.31|23.38|23.52|22.06|24.04|23.47|23.59|22.57|22.14|20.95|21.77|20.73|20.98|21.29|20.68|19.88|19.48|20.58|20.52|21.67|21.16|22.88|24|22.69|20.71|19.96|22.63|21.79|21.04|19.85|18.69|17.72|16.64|15.69|15.93|16.59|17.92|20.28|21.39|20.06|20.72|21.69|21|20.38|20.96|20.74|21.62|21.63|22.12|22.74|23.18|21.61|22.57|25.12|25.69|26.3|25.85|26.45|25.35|22.96|21.51|22.34|22.76|22.01|21.09|21.76|22.51|22.34|24.01|24.15|24.4|24.07|24.67|24.14|23.64|24.53|24.89|22.98|23.62|23.08|23.44|24.5|24.78|26.74|29.28|28.44|28.98|28.91|28.07|28.07|27.26|28.72|29.9|30.21|28.92|29.62|29.9|30.87|30.64|31.24|32.15|31.11|30.78|29.51|31.48|30.84|31.18|30.72|30.99|32.03|31.47|29.18|29.13|29.97|29.76|29.32|28.79|28.69|31.14|29.84|31.66|30.76|30.62|31.74|30.19|29.9|30.83|31.38|30.3|29.86|29.44|30.76|30.45|30.37|32.84|34.51|32.81|30.09|30.47|30.08|30.8|30.23|28.21|28.82|29.02|28.65|28.98|29.95|31.12|29.14|29.55|30.2|28.82|27.73|28.87|29.58|25.83|25.41|23.74|24.45|22.71|22.59
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|6260|6280|7130|6170|6180|6030|6370|6930|6880|6750|6900|6560|6500|5770|6180|6330|6370|5580|5050|5100|5010|4330|4605|4755|4940|5010|4960|5310|5100|5220|5790|5880|6160|6050|5910|5540|5680|5580|6290|6310|6820|6700|6720|7070|6070|5810|6000|5430|5470|5610|5580|5580|5650|5570|5580|4960|4975|5000|5290|5200|5840|5830|5220|5350|4495|4100|3860|3965|4255|4905|4810|4885|4950|5330|5120|5220|5040|4525|4630|4630|4855|4950|5800|5780|5350|5000|4345|4255|4225|4370|4530|4530|4180|4295|4720|4685|4965|4815|4850|4795|4775|5060|5200|4945|5510|5410|5180|5370|5800|6000|6210|6210|6550|6800|6990|7050|6960|7210|7150|7300|7200|7750|7620|7650|7510|6880|6310|6540|6270|6500|6970|6970|6850|6470|6240|5720|6010|6180|6540|6850|7050|7100|7050|7630|7920|8850|9140|8540|7890|7540|6720|6600|7140|7220|7400|7250|7840|7500|6990|8370|7770|6120|6110|5570|5270|5100|5450|5380|5780|5790|6170|6200|5940|6710|6240|5920|5740|6040|5800|6150|6100|5720|5340|4500|5100|5780|5800|5720|6150|5490|5490|5780|5070|5420|5000|5040|5070|4720|4965|5100|4850|4295|4235|4130|4385|4300|4250|5080|5480|5770|6200|5490|5100|4410|4510|4500|3800|3505|3595|3560|3545|3155|3095|3190|3110|3025|2995|3195|3160|3245|3260|3290|2950|3035|3185|3105|2900|2795|2775|2920|2850|3305|3185|2835|2700|2610|2850|2800|2595|2150|2105|2100
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|15.86|15.37|16.07|15.04|13.33|12.97|12.97|12.93|12.71|12.62|12.34|12.68|12.44|12.71|12.17|12.74|12.17|12.24|12.26|12.08|12.26|12.26|12.26||12.17|12.26|12.08|12.24|12.8|12.44||12|12|12.03|12.03|12.44|12.49|12.49|12.5|13.27|12.88|12.84|12.62|12.66|12.75|12.83|13.03|13.03|13.02|13.02|14.47|14.03|14.47|14.37|14.48|14.51|14.45|13.74|13.69|14.03|13.4|13.4|13.49|13.59||13.69|13.84|13.69|14.08|12.91||12.71|11.93|12.26||||12.71|13.15|12.71|12.54||13.15|12.54|13.15|12.32|12.22||12.22||||||||||||11.99||||12.52|12.12|12.37|12.65|12.56|12.52|12.52|11.83|11.64|11.59|11.49|11.54|11.54|11.64|11.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|22.8|23.7|22.4|22|21.7|21.5|21.2|21.8|21.9|22.1|20.7|20.5|20.3|20|19|19.3|19.5|19.1|18.3|20|21|21.2|21.3|19.9|19.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|8.38|8.86|9.09|9.06|8.94|9.76|9.62|9.26|9.61|9.78|9.95|9.44|9.35|9.04|9.07|9.17|9.53|9.91|9.35|9.05|8.95|8.68|8.63|8.63|7.92|7.63|7.4|7.59|7.67|7.8|7.69|7.23|7.12|7.16|7|7.25|7.3|7.31|7.13|6.94|7.37|7.62|7.59|7.81|7.48|7.72|7.49|7.7|8|7.98|7.91|8.04|7.93|7.58|7.44|7.27|7.41|7.04|7.17|7.53|7.49|7.17|6.89|6.79|6.62|6.45|6.4|6.39|6.5|6.57|6.51|6.5|6.43|6.53|6.39|6.48|6.28|6.22|6.14|6.13|6.07|6.11|6.06|6.04|5.74|5.74|6.02|6|5.99|5.78|5.71|5.74|5.55|5.37|5.58|5.73|5.74|5.58|5.63|5.65|5.55|5.25|5.14|5.22|5.64|5.64|5.5|5.68|5.7|5.59|5.63|5.34|5.09|4.83|4.69|4.55|4.43|4.38|4.45|4.49|4.37|4.4|4.31|4.2|4.2|4.14|4.21|4.47|4.35|4.33|4.23|4.29|4.3|4.4|4.32|3.94|3.92|4.12|4.54|4.26|4.19|4.2|4.14|3.92|4.12|4.17|4.29|4.16|4.21|4.15|4.02|4.08|4.2|4.2|4.15|4.22|4.29|4.14|4.1|4.14|4.07|4.02|4.04|4.01|3.89|3.92|3.98|3.84|3.87|3.86|3.97|4|4.02|4.02|3.88|3.73|3.62|3.67|3.83|3.85|3.75|3.71|3.63|3.57|3.55|3.6|3.55|3.57|3.59|3.64|3.63|3.64|3.38|3.39|3.14|3.1|3.04|3.06|3.13|3.06|3.04|2.96|2.95|3.07|3|3.14|3.24|3.16|3.25|3.2|3.4|3.6|3.7|3.87|3.83|3.81|3.71|3.55|3.51|3.4|3.24|3.36|3.07|3.16|3.36|3.7|3.49|3.13|3.12|2.99|3.03|3.05|2.94|3.07|3.16|3.3|3.13|3.32|2.9|2.67|2.6|2.64|2.74|2.8|2.66|2.6|2.51|2.63|2.53|2.71|2.77|2.7
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|1250|1105|1115|1100|1030|1135|1065|1050|1120|1065|1005|1045|975|945|955|940|900|900|820|790|780|820|890|900|810|900|1020|1040|1100|940|900|950|970|1030|910|710|780|870|1010||960|1000|1060|1040|1120||1088|1250|1325|1400|1425|1425|1425|1312|1275|1288|1175|1125|1238|1162|1225|1162|1188|1050|1025|990|945|925|925|935|955|950|965|945|1012|960|910|950|900|905|835|825|835|845|840|810|805|760|735|785|790|815|800|825|805|795|810|810|750|735|745|720|765|790|810|885|855|855|855|870|785|715|705|655|665|645|645|600|595|615|625|605|650|620|595|610|560|550|510|560|575|585|575|570|570|495|500|540|655|650||605|615|625|575|640|590|550|570|575|590|560|560|580|565|560|565|580|630|600|590|560|560|540|490|505|495|495|500|440|435|445|470|505|520|545|570|560|570|535|565|605|625|640|565|550|600|560|545|500|525|475|485|450|475|480|475|465|445|420|450|425|425|440|420|390|375|350|430|435|490|460|435|435|435|430|405|385|370|360|350|365|370|350|320|315|295|300|285|285|295|315|290|310|315|315|290|295|305|320|305|275|305|320|270|260|242|248|255|275|225|190
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|3.8|4.14|4.08|3.73|3.81|3.99|3.94|4.41|4.4|4.42|3.57|3.81|3.68|3.68|3.72|3.49|4.04|3.74|3.44|3.2|3.12|2.85|2.89|2.86|2.78|3.11|3.08|3.31|3.02|3.01|3.17|3.48|3.21|2.87|2.35|2.7|2.58|2.66|2.73|2.87|1.87|1.87|1.85|1.76|1.79|1.79|1.83|1.95|1.9|1.94|1.86|1.91|1.81|1.57|1.68|1.7|1.76|1.74|1.79|1.78|1.75|1.9|1.8|1.87|1.9|1.89|1.9|1.93|1.93|1.58|1.63|1.57|1.5|1.57|1.58|1.6|1.57|1.51|1.58|1.57|1.38|1.36|1.32|1.3|1.38|1.33|1.3|1.25|1.28|1.4|1.4|1.48|1.54|1.55|1.6|1.32|1.22|1.21|1.23|1.1|1.11|1.11|1.21|1.26|1.26|1.27|1.25|1.35|1.44|1.44|1.32|1.33|1.5|1.43|1.39|1.41|1.45|1.38|1.28|1.35|1.4|1.4|1.84|1.68|1.74|1.8|1.79|1.9|1.95|1.93|1.81|1.79|1.66|1.5|1.49|1.46|1.6|1.68|1.98|2|2.03|1.98|2.1|2|2.3|2.48|2.48|2.55|2.73|2.45|2.48|2.55|2.57|2.69|2.71|2.76|2.79|2.8|2.82|2.83|2.78|2.83|2.85|2.81|2.82|2.8|2.7|2.55|2.77|2.76|2.89|2.71|2.91|2.71|2.94|2.84|2.86|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|4981|5006|4932|4784|4759|4458|4340|4094|4345|4355|4587|4439|4478|4784|4784|4957|5055|4957|5129|4932|5031|4883|4735|4932|5080|4809|4759|4389|4340|4833|4685|4587|4365|4414|4340|4069|4414|4266|4094||4389|4611|4513|4562|4340|4759|4266|4340|4710|4932|5031|5129|4907|4661|5031|5080|5474|5622|5179|5129|5129|5277|5179|5228|5524|5326|5228|5228|5376|5573|5672|5622|5474|5672|5622|5080|6214|6165|6214|6264|7053|7201|6855|6855|6560|6560|6609|6658|7102|6806|6560|6510|6560|6066|6165|6066|6165|6066|5918|5918|5770|6116|5672|5524|5622|5524|5425|5179|5129|4981|4981|4537|4365|4513|4735|4809|4636|4735|4611|4710|5031|4981|4488|4463|4414|4291|4488|4463|4513|4784|5080|5228|5031|4932|5080|4735|4907|4513|5179|5277||4981|4833|5228|5277|5672|5968|6066|6116|6066|5918|6214|5721|5869|6264|6412|6412|6165|6708|6165|5573|5770|5524|5326|5277|5721|5850|5650|5750|5200|5050|5200|5500|5700|5800|5300|5400|5350|5350|5750|5500|5800|5700|6050|5750|5700|5550|5400|5250|5100|5600|5000|4975|5050|5050|4700|4675|4750|4100|4250|4200|4050|4075|4025|3950|3750|3425|3400|3750|3375|3725|3400|3500|3600|3550|3500|3500|3500|3325|3050|2800|2800|2650|2675|2625|2250|2000|1930|1850|1900|1870|1900|1880|1880|1890|1750|1650|1800|1620|1350|1290|1290|1380|1400||1310|1350|1300|1300|1210||1280
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|4.623|4.613|4.534|4.327|4.436|4.356|4.08|4.03|4.05|4.139|4.149|3.862|3.784|3.695|3.527|3.517|3.477|3.24|3.27|3.201|3.191|3.122|3.26|3.438|3.369|3.704|3.566|3.793|3.685|3.764|3.655|3.329|3.359|3.398|3.062|3.062|3.062|3.053|3.329|3.211|3.141|3.418|3.418|3.201|3.299|3.26|3.29|3.428|3.714|3.625|3.991|4.001|4.139|4.149|4.07|4.05|3.813|3.685|3.843|3.616|3.734|3.932|3.734|3.793|3.635|3.339|3.378|3.141|3.151|3.122|3.023|2.736|2.727|2.766|2.756|2.479|2.42|2.44|2.47|2.42|2.371|2.43|2.312|2.331|2.203|2.183|2.213|2.203|2.154|2.233|2.223|2.233|2.203|2.213|2.124|2.193|2.233|2.163|2.075|1.946|1.887|1.966|1.897|1.916|2.094|2.144|2.124|2.025|1.936|1.946|1.936|1.956|1.788|1.857|1.788|1.719|1.699|1.64|1.679|1.699|1.867|1.837|1.709|1.679|1.689|1.669|1.768|1.808|1.758|1.976|1.936|1.818|1.857|1.897|1.689|1.62|1.669|1.64|1.867|1.887|1.897|1.808|1.877|1.916|1.966|2.163|2.075|2.005|2.075|1.986|2.045|1.877|2.015|2.005|2.015|2.035|2.134|2.084|2.302|2.41|2.292|2.282|2.075|2.045|2.094|2.144|2.094|2.005|2.124|1.996|2.134|2.134|2.035|2.302|2.43|2.45|2.47|2.302|2.38|2.48|2.43|2.62|2.55|2.78|2.56|2.55|2.5|2.36|2.27|2.38|2.37|2.13|2.05|1.89|1.98|1.67|1.74|1.5|1.54|1.5|1.4|1.34|1.36|1.42|1.24|1.2|1.28|1.22|1.34|1.24|1.34|1.3|1.36|1.34|1.28|1.28|1.3|1.26|1.32|1.18|1.16|1.24|1.08|1.2|1.26|1.4|1.42|1.48|1.36|1.38|1.46|1.48|1.42|1.52|1.6|1.54|1.54|1.66|1.66|1.66|1.5|1.52|1.56|1.56|1.54|1.62|1.24|1.38|1.34|1.38|1.16|1.1
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|60|60|63|61|61|61|62|65|67|69|71|62|53|53|54|55|56|53|54|54|53|63|52|50|59|59|61|63|66|65|62|61|64|62|63|57|59|66|75||72|75|79|70|69|73|73|74|79|85|87|90|90|88|91|91|92|94|95|93|101|92|92|93|90|90|89|90|89|90|88|84|86|92|94|96|100|94|94|102|104|106|87|90|92|95|83|80|84|91|91|93|93|95|98|100|102|92|91|86|89|97|105|103|109|104|118|75|71|75|66|76|83|87|91|103||400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400||400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400||400||||||||||||||400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|400|||408|400|400|400|400|400|400|400|400|400|400|400|400|408|424|424|440|440|424|432|448|456|432|448|480|488|512|480|520|520|624|464|424|440|448
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|3.96|4|3.95|4.03|3.98|3.84|3.84|3.89|3.9|4|4.35|4.32|4.28|4.01|4.09|4.34|4.45|4.54|4.42|4.81|4.75|4.95|4.93|5.05|4.95|4.82|4.6|4.7|4.66|4.63|4.66|4.63|4.28|4.19|4.18|4.11|3.91|3.9|3.91|3.8|3.59|3.7|3.71|3.83|3.78|4.55|4.19|4.46|4.81|4.63|4.89|4.68|4.85|4.49|4.45|4.44|4.66|4.47|4.62|4.54|4.52|4.73|4.66|4.63|5.42|5.29|5.35|5.19|5.46|5.46|5.31|4.91|5.06|5.02|4.6|4.65|4.59|4.75|4.76|4.76|4.66|5.1|5.08|4.65|4.41|4.31|4.44|4.45|4.29|4.38|4.78|4.73|4.73|4.81|4.55|4.14|4.27|4.22|4.57|4.74|4.89|5.3|4.91|4.96|5.03|5.38|5.28|5.52|5.48|5.62|5.64|5.95|6.16|6.14|5.9|6.01|5.98|5.82|5.99|5.43|5.57|5.64|5.68|5.64|5.68|5.76|5.85|6.02|5.5|5.97|5.89|6.2|6.23|5.07|5.34|5.22|5.78|5.45|5.93|5.89|6.03|5.18|5.22|5.26|5.37|5.83|6.04|5.98|6.15|6.17|5.79|5.9|5.58|5.8|6.07|6.28|6.19|6.23|6.07|6.55|6.5|6.56|6.21|6.06|5.96|6.02|6.23|5.96|6.33|6.33|6.84|6.07|6.31|5.99|5.66|5.35|5.39|5.13|5.41|5.63|5.85|5.6|5.42|5.91|5.88|5.91|6.03|5.43|5.41|5.69|5.27|5.47|5.15|5.09|4.9|4.94|5.09|4.78|4.78|4.27|4.3|4.16|4.44|4.68|4.54|4.68|4.58|4.38|4.7|4.51|4.66|4.63|4.67|4.96|5.08|4.68|4.94|5.09|5.16|4.98|4.82|4.81|4.78|5.06|5.08|5.42|5.22|4.75|4.41|4.55|4.62|4.36|4.06|4.25|4.2|4.26|4.19|4.26|4.38|4.28|4.22|4.15|4.46|4.34|4.39|4.12|4.06|4.3|4.4|4.35|4.36|3.97
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|267.86|228.22|210.51|207.27|202.61|207.27|207.54|214.97|220.12|224.86|227.33|228.68|217.34|213.11|212|210.19|194|204.7|227.5|223.3|233.74|237.84|249.28|250|251.5|249.79|250.3|262.52|247.51|214.15|206.99|171.7|168.85|168|164.41|168.6|166.9|162.6|169|169.52|166.22|171.3|174.03|171.69|167.28|166.82|166.71|164.53|173.71|174.09|174.66|176.97|179.51|172.79|174.18|174.18|178.63|174.38|175.19|173.33|171.8|184.53|171.89|182.73||128.51|124.4|109.83|108.88|113.37|100.53|93.56|92.07|110.48||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|50.5|48.2|47.05|50.2|47.35|46.55|44.55|41.2|41.95|42.5|41.75|42.35|41.25|41.5|41.3|42.4|46|45.25|47.1|47.4|46.3|46|47.4|47|44.45|47.75|49.5|51|51|51.2|50.7|51.4|47.7|47.9|49.3|49.35|50.1|46.45|49.3|53.5|55.1|58.3|59.8|58.8|59.1|54.6|56.2|58.5|58.8|61.8|59.4|62.8|61.3|59.1|57.4|59.3|55.7|59|58.4|57.9|65.5|63.5|61.4|58.8||58|57.3|57.3|57.2|59.5|57.3|57.4|56.1|58.5|55.5|55.4|55.7|52.6|56.9|55.7|59.1|65|64.1|65.2|67|60.3|59.5|56.9|56.7|56|57|58.4|54.2|56.4|59.4|59|58.2|55.6|53.2|52.7|57|58|55.5|56|56|57.6|55.1|52.7|51.6|49.5|48.85|48.1|47.3|48|48.7|44.6|44.15|41.3|40.3||41.85|41.4|41.25|41.3|40.55|40.15|40.55|39.8|38.25|38|37.7|38.9|37.8|37.5|37.7|36.15|36.9|37.15|37.1|38|38.8|36.95|37.75|36.3|34.95|38.9|40.9|39.3|38.6|38.1|37.2|37.35|37.1|38.3|37.4|37.6|37.7|35.95|36.2|35.5|34|34.05|33.55|33.1|32.4|32.8|32.9|33|33.5|33.05||34|34|33.6|33.25|32.6|33.2|33.45|32.6|31.8|32|33.2|34.05|34.85|34.45|35.5|35|34.35|34.15|33.95|34.25|33.6|34.3|33.65|34|35.5|34|34.35|32.4|31.8|32.4|31.95|32.65|32.8|32.45|32.7|32.5|32.6|32.25|31.7|33.55|33.1|33.65|33.3|33.5|32.4|32.5|31.6|32.95|31.7||32.1|31.95|32.65|32.35|33.15|34.35|32.8|31.2|30.85|30.15|29.95|29.5|30.2|30.35|30.3|28.55|30.45|29.35|30.7|31.2|31.55|33|33.25|32.7|30.55|30.6|35.35|31.05|33.3|32.35|31.5
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2250|2284.8|2173.8999|2320.5|2247.7|2104.8999|2027.8|1926.7|1998.1|2086.3999|2164.3|2071.3999|2031.7|1921.5|2067.8999|2064.2|2270.1001|2270.2|2471.7|2459|2522.6001|2350.5|2486.8|2638.3|2623.3|2601.3999|2844.8999|2888.3|2851.2|2906.8|2873|2802.1001|2772.3|2795.2|2870.2|2845|2599|2653.2|2795.1001|2782|2752|2651.8|2751.2|2831.1001|2889.8|2909.5|2882.7|2976.8|3060.2|3177.2|3095.5|3159.5|3176.8|3198.6001|3146.8|3129.8|3075|3180|3163|3137.8|3192.1001|3198.8|3253.3|3182.2|3295.2|3203.8|3170.3|3070|3033.7|3043.5|3001.5|3011.7|3053.8|3040|3093.1001|3084.6001|3030|3044.8999|3006.3999|3041.5|3029.8999|3100|2880|2756|2735|2829.6001|2720.2|2615|2626.1001|2504.1001|2666|2693.7|2754|2800|2800|2819.6001|2750|2738.7|2650|2625.1001|2700|2700|2690|2690|2717.6001|2610|2600.1001|2610|2620|2645|2742.6001|2619.1001|2440|2432|2460|2500|2450|2425|2396.5|2237|2345|2374.1001|2313.3999|2270|2250|2260.5|2305|2255|2200|2265|2300|2300|2330.3999|2229.8999|2310|2250|2100|2050.2|2150|2100|2150|1999.9|2052.6001|2102|1870.1|2002.6|2075|2240|2287.8|2232.2|2290|2196.8999|2230|2200|2196.3|2224|2230|2265|2262|2276.6001|2236.8999|2293.3999|2305|2224.3999|2205|2070|2195.7|2128.3999|2150|2159|2208.2|2330|2510|2504|2460.1001|2369|2390|2420|2450|2470|2480|2500|2430|2420.7|2420.6001|2372.5|2365|2300|2325|2250|2329.8999|2292|2293.7|2290|2200.2|2225.8999|2300|2281|2349.8999|2189.3|2130|2020|2069.8999|2045|2020.1|1870|1829.9|1772.4|1845|1860|1894.8|1880|1820.8|1789|1783|1790|1780|1796.4|1736|1711|1740|1800|1735|1730.4|1791|1745|1770|1737|1724|1690|1610|1585|1534|1615.1|1637|1660|1629|1655|1702|1719|1670|1630|1640|1650|1610|1568.9|1575.7|1629.9|1620|1597|1640|1610
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|55.7|55|53.2|57.8|57.8|62.4|60.6|59.8|59.8|61.7|66.2|68.8|60|59.8|58|57.5|60|56.4|49.2|48.75|47.55|47.7|46.3|45.15|44.4|44.95|45.95|43.9|43.85|44.5|39.6|38.6|36|35.75|35.95|35.85|35.4|35.6|35.5|34.9|37.55|37.55|37.7|37.1|37.25|37.9|38.25|36.5|36.35|38.5|35.5|36.4|35.35|35.6|35.7|35.5|34.55|35.3|35.2|34.85|34.95|35.25|33.7|33||31.1|30.9|30.35|30.1|30.15|30.75|29.5|29|29.95|30.4|30|29.2|28.9|29.3|29.15|29.15|29.55|30.25|31.2|30.9|31.7|31.85|30.9|30.8|30.55|30.85|30.3|32.35|31.95|31.8|31.6|32.2|32|31.8|31.6|32.15|33.15|32.05|31.9|32.1|35.15|35.05|35.2|35.5|35.2|35.45|36.4|35.85|33.8|33.5|31.6|32.75|31.85|32.55||28|26.3|26.95|26.5|26.7|25.9|26.1|27.45|25.6|29.25|28.9|28.9|29|28.7|29.35|28.35|29.9|30.1|30.05|29.5|30.8|29.2|28.3|31.5|35.9|38.9|40.2|40|41|41.7|40.95|41.6|42.5|44.45|44|43.65|43.6|42.6|41.9|43|41.8|41.9|42.1|42|41.6|41.7|41.95|43|42.85|43.5||44.9|44.3|44.45|45.6|45.2|47.2|45.95|47|48|46.1|45.7|44.05|44.2|45.05|44.25|43.85|45.75|46.9|46|47.6|46.95|44|42.95|45.05|44.2|47.2|46.65|47.1|46.4|46|44.55|46.1|48.1|48|48.3|46.1|43.85|52.5|48.5|48.1|52.2|44.55|44.8|44.75|44.05|43.6|41.8|41.65|39.5||40.35|38|40|40.95|43.3|42.5|46.05|44.5|40.55|41.55|39.5|38.3|41.25|37.25|37|37.05|39.45|39.75|39.5|40.9|38.8|39.2|37|38|35.25|34.8|37.15|34.1||38.39|37.35
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|14.3|15.8|16|15.7|15.5|15.7|14.4|14.7|14.8|14.7|13.7|13.2|13.5|13.7|12.4|13|13.3|12.1|11.9|13.8|13.9|14.4|15.1|15.8|15.8|17|16.5|17|17.4|18|18|17.7|18|19.4|17.9|17.7|17|17.1|18.7|18.4|16.7|17.8|18.9|17.1|17.1|18.2|16.5|19.4|20.2|21.2|21.9|22|24.3|23.2|23.6|23|22.1|23.5|24.5|23.9|27.25|27|26.75|25.25|23.5|21.6|20.2|21|20.7|19.9|17.2|16.2|15.9|16.4|16.2|15.7|15.3|15.2|15.3|15.5|15.7|16.6|16.8|17|16.7|17|16.5|16.7|17.2|16.9|16.6|17.2|17.2|16.9|17.8|17|17.1|15.6|15.9|15.7|15.1|15.6|15.5|15.6|17|18.3|17.9|16.8|16.4|16.8|16.7|16.4|17|16.6|16.5|16.7|16.9|16.4|15.6|14.6|14|14.9|13.3|12.6|13.3|12.3|12.3|12.7|10.6|11.1|11.4|10.6|10.9|10.3|10.7|9.1|11|11.8|13.5|14.2|14.2|14.7|14.7|14.4|14.5|15.6|14.8|14.4|14.8|13.4|12.8|13.1|12.8|14.4|14.4|14.8|15.1|14.7|15.8|15.4|15.5|15.4|15.5|15.6|14.1|14.2|14.2|14.1|14.4|13.7|14.1|14.2|15|16.3|16|14.4|14.4|14.9|14.3|14|14.1|14.8|14.6|15.4|15.5|16|14.9|14.8|16|16.4|15.2|14.4|16.2|14|12.7|10.7|11.2|10.5|10.8|10.9|10.6|8.55|8.4|7.8|7.25|7.2|6.85|7.1|7.3|7.15|6.8|6.85|6.9|7.95|8.3|8.35|8.15|7.4|7.5|7.5|7.15|7.05|7.1|6.7|7.35|8.15|7.9|7.35|7.5|7.4|7.6|7.7|6.75|7.6|7.9|8.15|7.8|8.25|8.6|9.3|8.75|9.05|9.05|9.3|7.4|7.15|6.2|5.45|5.1|5.05|5.05|4.84
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|13080|13000|12902|12986|12909|12625|12547|12155|12300|12350|12258|12035|11948|11700|11397|12400|12400|12300|12143|12120|11919|11903|11730|12330|12008|12100|12265|12355|12422|12447|11700|11986|11848|11901|11997|11670|11500|11640|11660|11630|11980|12100|12013|12100|11648|11994|11855|11820|12487|12590|12750|13600|12550|11980|11675|11595|11116|11651|12000|12189|12356|11950|11875|11600|11770|11449|11650|11450|11660|11300|11441|11200|11390|11360|10860|10575|10325|10110|9815|10000|9986|9880|10100|10220|9925|9775|9801|9300|9181|9406|9380|9395|9400|9110|9180|8925|9082|8670|8670|8615|8735|8707|8800|8790|8910|8929|8850|8919|9048|8895|9050|8740|8770|8936|8888|8850|8511|8580|8540|8416|8500|8349|8080|7948|7998|7961|7931|7980|7815|7905|7960|7712|8200|8090|8300|8300|8000|7702|7860|7650|7830|7457|7300|7276|7300|7490|7398|7510|7360|7300|7060|7060|7170|7156|7130|7230|7066|7090|7190|7178|7100|7150|7224|6835|6645|7251|7400|7685|7775|7399|7320|7380|7370|7640|7540|7250|7250|7200|7100|7228|7220|7400|7550|7530|7501|7405|7143|7200|7050|7045|7065|7100|7090|7190|7250|7401|7656|7790|7820|7350|7520|7288|7517|7584|7020|7000|7152|6890|7450|7250|7590|7399|7520|7490|7250|7227|7320|7370|7269|7026|6925|6600|6500|6700|6850|6720|6600|6920|6860|6700|6554|6730|6750|6950|6897|6480|6756|6700|6825|6635|6770|6595|6600|6415|6509|6735|6501|6200|6100|6038|6466|6502
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|17.61|17.57|18.11|19.03|17.72|17.98|16.35|16.96|16.37|17.54|18.94|17.04|14.97|15.23|14.43|15.3|14.6|16.74|17.33|15.58|14.56|12.57|12.44|12.58|12.2|12.44|12.77|11.38|11.11|11.12|11.12|10.16|10.02|10.15|9.74|9.42|9.22|8.89|9.05|8.72|8.89|9.63|9.98|10.42|9.98|9.65|9.65|9.54|10.02|9.74|9.83|10.22|9.24|9.24|9.11|9.05|8.87|8.81|8.63|8.45|9.59|9.63|9.24|9.76|8.96|8.54|9.26|9.24|9.28|8.83|9.04|9.02|9.11|9.39|9.98|9.59|8.96|9.11|9.15|8.52|8.41|9.22|8.98|9.13|7.56|7.58|8.04|7.06|7.24|7.8|7.8|6.43|6.56|6.45|6.87|7.02|7.5|6.97|6.97|6.99|6.74|6.71|6.86|7.11|7.45|8.04|6.73|7.37|7.13|7.28|6.69|7.28|7.41|7.47|7.69|8.76|8.78|9.31|9.05|8.57|8.83|8.93|7.96|7.82|8|8.52|8.65|9.33|8.67|8.39|10|10.13|10.42|10.31|10.48|10.75|10.2|10.77|11.25|11.46|11.44|10.79|11.09|11.72|12.33|13.38|14.19|14.64|15.86|15.78|14.64|15.32|16.91|16.24|14.21|13.8|14.88|14.84|15.39|16.74|17.17|15.43|15.63|12.88|11.92|12.38|12.55|12.81|13.99|13.99|14.75|15.1|16.02|16.63|17.57|18.29|17.35|17.44|16.89|18.28|16.69|19.07|20.99|22.69|21.95|18.85|18.44|18.72|18.68|19.09|19.75|19.51|16.43|16.35|17.02|17.24|18.2|18.13|18.89|20.11|20.11|19.57|19.11|20.07|18.98|18.05|17.15|17.65|19.98|20.36|22.45|23.06|24.26|22.49|21.82|21.71|21.58|20.97|20.66|19.37|19.57|21.42|19.99|21.64|21.84|22.25|17.17|15.71|15.56|15.43|15.52|14.45|12.99|12.95|12.95|12.33|12.44|13.97|13.67|13.25|13.62|13.58|13.84|13.45|13.58|14.14|14.1|12.92|12.07|12.44|11.59|11.62
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|11.823|11.922|11.305|9.902|9.733|9.922|9.653|9.673|9.653|9.653|9.036|8.748|8.31|8.449|8.758|8.887|8.738|8.708|8.957|8.569|8.499|8.36|9.633|9.753|9.952|10.231|9.882|10.171|10.171|10.45|10.549|10.549|10.33|10.748|12.022|10.629|10.748|11.126|11.445|10.649|11.166|11.823|11.644|10.41|9.852|8.957|9.972|10.808|10.788|12.042|12.997|12.739|12.141|12.042|12.639|12.918|13.853|13.634|14.171|13.535|13.933|15.226|15.326|13.694|13.992|14.072|13.694|12.938|13.057|12.898|13.634|13.136|12.918|13.037|13.435|13.395|13.893|13.455|14.032|14.032|13.156|13.136|13.136|12.52|11.146|9.952|9.992|9.604|9.574|9.753|10.012|9.952|9.952|9.942|9.832|10.35|10.41|9.464|8.389|8.21|8.698|8.837|8.459|8.27|8.957|9.653|11.942|14.928|20.899|30.154|33.289|35.329|42.345|27.965|25.875|28.363|29.756|49.262|42.296|50.805|51.053|51.75|57.622|28.562|28.064|33.488|22.939|30.353|38.812|68.967|9.106||5.175|4.896|4.867|4.837|4.896|4.876|5.822|5.802|4.518|4.359|||||||3.006|4.1||4.976||3.961||||6.071|||6.071|6.867|||||||||5.115||5.175||||8.539|8.519|5.722|||||7.165||||7.2|||9.9|7.5||7.5|5|||12.5|11|11|10.5|10.5|9.7|12|9|9|9.5|8|7.5|11|14.5|8|5.6|||8.9|7.6|5.1|8.2|||9|9.9|8|7.2|10|9.5|12|10|10|15.25|19.25|8.8|9|8|7|7.5|8.9|9.2|9||||5.1||||||||
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|13.88|13.64|13.74|15|14.95|14.22|14.13|14.17|14.47|14.66|15.1|15.15|15.63|15.63|15.17|15.07|15.4|16.16|16.45|16.64|16.78|16.45|16.64|16.88|16.97|17.78|17.26|17.78|18.16|19.02|18.16|17.88|16.12|16.36|15.97|16.21|16.64|17.12|17.16|17.63|17.81|17.85|17.85|17.81|17.55|17.33|17.5|16.6|17.63|17.81|17.72|18.37|18.41|18.11|18.37|18.5|18.8|18.02|18.41|18.07|17.72|18.15|17.76|17.85||18.41|17.81|17.68|17.85|18.46|18.59|17.89|17.46|17.68|18.07|17.55|16.68|17.2|17.72|17.42|17.46|17.59|18.07|19.02|18.8|18.63|18.46|17.37|16.86|16.42|15.48|14.85|14.93|14.97|15.32|15.36|15.72|15.72|15.56|16.19|15.32|15.56|15.21|15.01|16.5|17.21|16.23|15.64|18.31|17.41|17.41|17.56|18|18.31|19.49|18.39|17.88|17.33|15.76||15.32|13.2|13.16|12.73|12.18|11.39|11.75|13.44|12.53|14.26|16.11|17.45|17.84|17.41|17.56|16.78|17.25|17.33||18.93|19.68|16.8|18.89|20.19|19.07|21.27|21.27|21.41|21.27|21.12|21.56|19.32|17.41|17.77|17.99|16.76|16.65|17.59|15.21|14.42|14.06|13.73|13.37|12.73|12.94|13.34|13.48|14.78|15.32|15.21||15.36|16.19|15.43|16.26|17.66|17.59|18.06|17.48|18.53|17.34|17.77|18.24|18.75|16.22|16.26|16.69|18.02|16.51|15.43||14.38|13.28|12.69|12.34|11.44|11.65|10.36|9.95|9.57|9.6|9.6|10.02|9.84|9.88|9.64|9.57|9.12|9.81|9.01|10.02|10.19|11.09|11.02|10.26|9.81|10.09|9.71|9.84|9.53||9.5|8.32|10.57|11.23|11.54|11.33|10.57|9.98|10.05|10.33|10.4|10.14|10.67|10.71|10.85|10.32|11.82|11.82|11.46|11.25|10.42|11.1|10.89|9.85|8.89|9.28|10.18|10|10.92|10.64|10.89
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|9770.7197|9366.9199|9269.8496|8947.5898|8834.0195|9099.9902|9056.3096|8347.7197|8293.3604|8140|8210.8604|8041.96|7930.3301|8149.7002|8041.96|8347.7197|8410.8096|8347.7197|8725.7803|8712.0195|8644.2402|8644.2402|8654.0703|8722.8301|8791.5898|8579.4102|8713.0098|8651.1201|8487.0801|8811.2402|8806.3203|8830.8799|8398.6699|8320.0898|8073.5298|7882.96|7720.8799|7825.9902|7980.21|7972.3501|8117.73|7578.4502|7455.6602|7278.8501|7047.02|6974.3301|7121.6802|7434.0498|7550.9399|7381.0098|7131.5|7318.1401|7563.71|7813.2202|7431.1001|7200.2598|7097.1201|7072.5601|7003.7998|7298.4902|7269.02|7465.48|6956.6499|6876.1001|7207.1401|7089.2598|6788.6802|7170.79|7514.6001|7563.71|7701.2402|7746.4199|7465.48|7073.5498|6759.21|7013.6299|6906.5498|6847.6201|7120.7002|7097.1201|6913.4302|6636.4199|6542.1201|6807.3398|6768.0498|7318.1401|6998.8901|6930.1299|6944.8599|7072.5601|7221.8701|7455.6602|7545.0498|7427.1699|7465.48|7319.1201|7455.6602|7366.27|7667.8398|7485.1299|7245.4502|7047.02|7206.1602|7475.3101|7946.8101|8153.0898|8020.48|8054.8599|8031.29|7882.96|7799.4702|7516.5601|7727.7598|7760.1699|7833.8501|7509.6899|7798.48|7632.4702|7534.2402|7311.2598|7309.2998|7169.8101|7072.5601|6974.3301|6876.1001|7170.79|7196.3301|7367.25|6905.5698|6869.23|6944.8599|7090.2402|6871.1899|6360.3999|6324.0498|6316.1899|6310.2998|6286.7202|6375.1299|6411.48|6777.8701|6544.0898|6647.23|6434.0698|6527.3901|6495.9502|6554.8901|6581.4102|6747.4199|6316.1899|6372.1802|6671.7798|6537.21|6738.5801|6591.2402|6768.0498|6537.21|6399.6899|6446.8398|6438.98|6465.5|6704.2002|6924.2402|6826.9902|6733.6699|7303.3999|7740.5298|7275.8999|7484.1499|7504.7798|7708.1099|8054.8599|8200.2402|8158.9902|8123.6201|7760.1699|7819.1099|7808.3101|7848.5801|7750.3501|7824.02|7914.3901|8025.3901|8118.71|7760.1699|7801.4302|7475.3101|7121.6802|7102.0298|7169.8101|7072.5601|6925.2202|6954.6899|6702.2402|6785.73|7121.6802|7072.5601|6974.3301|6826.9902|6703.2202|6521.4902|6384.9502|6728.7598|6581.4102|6551.9399|6531.3198|6483.1802|6483.1802|6727.7798|6725.8101|7104|6590.25|6434.0698|6535.25|6286.7202|6483.1802|6384.9502|6432.1001|6237.6099|6109.9102|6129.5498|5893.7998|5757.2598|5550|5691.4502|5707.1699|5911.48|5921.3101|5912.4702|5795.5698|5875.1401|5933.0898|5943.8999|5942.9199|6090.2598|5893.7998|5952.7402|6060.79|6129.5498|5795.5698|5893.7998|6119.73|6188.4902|6114.8198|6022.48|5972.3901|5904.6099|5820.1299|5795.5698|5941.9399|5697.3398|5642.3301
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|6830|7005|6886|6860|6722|6550|6505|5886|5861|6005|6329|6315|6046|6134|6387|6589|7025|6753|6854|6834|6955|6783|6834|6873|6800|6866|7072|7151|7006|7399|7354|6950|7253|7441|7495|7000|6840|6740|6730|6823|6851|6800|6950|6865|6750|6900|6687|6410|6785|7128|6961|6933|7130|7679|7609|7680|7790|7761|7675|7900|7800|8500|7830|7405|7440|7614|7429|7489|7600|7755|7700|7535|7426|7480|7375|7345|7256|7225|7620|7800|7750|7575|7501|7292|6895|7230|7042|7471|7116|7335|7590|7630|7701|7680|7220|7170|7120|6800|6790|7000|6810|6920|6699|6871|7137|7280|7177|7268|7208|7200|7000|7060|7175|6860|7030|7000|6881|6724|6750|6400|6488|6750|6492|6300|6270|6200|6100|6400|6170|6200|6060|6110|6350|6190|5988|5840|5885|5815|5951|5730|5834|5680|5769|5838|5737|5940|5957|6004|6100|6119|5999|6332|6052|6080|6080|6006|5982|6050|6230|6200|6039|6045|6125|5678|5609|5500|5600|5624|5874|6024|6433|6596|6633|6920|6873|6700|6600|6485|6550|6470|6330|6500|6263|6350|6400|6405|6149|6221|6175|5972|5999|5970|5870|5705|5700|5669|5900|5906|5950|5881|5700|5699|5772|5700|5650|5475|5520|5465|5659|5552|5790|5880|5880|5884|5883|5800|5799|5750|5698|5519|5590|5554|5450|5613|5799|5948|5950|5815|5875|5874|5750|5650|5500|5420|5198|5198|5541|5541|5420|5390|5350|5466|5351|5128|5000|4950|4670|4442|4590|4675|4700|4600
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1154.9|1195.2|1150.1|1150.5|1190.3|1110|1130|1104.7|1080.9|1087.5|1097.6|1093.1|1066.3|1099.7|1000.8|1017.3|952|957.19|958.71|987|967.06|916.71|939.6|1000.4|938.5|967.47|948.15|935.27|960|943.38|938.11|937.41|975.72|934.78|935.16|990|929.61|933.72|939.69|987.9|963.58|927.7|940.35|931.57|973.02|990.14|985.56|974.49|979.08|993.78|969.91|966.64|937.23|928.84|905.42|910.3|911.01|919.62|950.75|964.41|984.39|988.1|986.9|974.99|958.1|958.16|953.72|943.95|944.37|935.41|936.43|932.59|929.75|937.84|940.31|935.68|944.97|969.8|958.92|972.73|957.31|984.16|990.02|1019.8|990.92|994.65|950.18|944.75|939.59|930|936.05|938.37|940|918.94|947.24|966.16|987.99|979.65|947.96|906.53|911.38|916.32|900.01|943.67|1004.7|1017.5|1019|1042.7|1039.5|1110|1120|1119.8|1117|1090|1088.2|1070|1105.1|1118|1092.6|1010.3|1069.9|1043|1009.2|989.72|994.99|943.84|989.31|1014.9|934.33|1002.3|1008|971.95|967.13|956|922.99|873.79|930.33|900.66|946.04|970.09|956.68|895.69|969.91|1003.2|968.92|1042.2|1119.2|1195.6|1212.2|1246.4|1244.6|1244.1|1212.5|1189.9|1180|1167.9|1167|1135.1|1154.4|1155.1|1180|1182.4|1131.6|1124.6|1033.1|1035|1100.8|986.29|1056.7|1026.1|1080.9|1141.4|1165.6|1168.9|1138.1|1127|1132.5|1185|1167.9|1164.8|1194.7|1197.8|1194.6|1180|1189.2|1178.3|1150|1179|1164.7|1173.6|1198.7|1213|1188.9|1179.4|1190.1|1224.6|1298.9|1247.8|1202|1174.9|1145|1135|1150|1151.2|1103.8|1064.5|1090.3|1101.5|1134.9|1142.4|1141.4|1153.8|1165.2|1221.6|1197.1|1167.6|1166.4|1219.6|1178.9|1212.7|1249|1194.9|1176.2|1205.1|1210|1198|1140|1105.9|1083|1079.9|1049.3|1020|996.99|1020.3|1028|1090.5|1138.9|1170|1159.8|1199.4|1155.9|1125.1|1155.1|1080.8|1111.2|1114|1160.1|1150|1140|1120.1|1120.5|1099.8
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|6.72|6.4|6.28|6.55|6.47|6.5|6.25|6.14|5.86|6.03|5.88|5.94|5.94|6.13|6.18|6|6.21|6.32|6.64|6.81|6.87|6.82|6.58|6.51|6.46|6.41|6.29|6.28|6.23|6.19|6.81|6.66|6.61|6.42|6.25|6.06|5.98|6.19|6.17|6.21|6.21|6.54|6.35|5.99|6.12|6.21|5.93|6.24|6.47|6.77|6.78|6.66|6.6|6.64|6.64|6.32|6.35|6.18|6.12|5.76|6.08|6.21|5.84|6.64|6.72|6.56|6.74|6.7|6.74|6.98|7.28|7.09|7.27|6.97|7.4|7.14|7.37|7.24|7.47|7.01|6.71|7.23|7.11|7.03|7.46|7.45|7.59|7.34|7.23|6.96|6.58|6.6|6.57|6.92|6.58|6.73|6.75|6.65|6.68|7.29|6.87|6.85|6.6|6.82|7.42|6.98|6.66|6.53|6.3|6.47|6.42|6.27|6.21|6.17|6.21|6.03|6.09|6.03|6.21|6.01|6.01|5.8|5.62|5.51|5.4|5.16|5.19|5.18|4.85|5.19|5.01|5.28|5.57|5.68|5.7|5.72|5.74|5.43|5.78|5.72|5.81|5.24|5.36|5.37|5.36|5.39|5.38|4.92|5.26|5.32|5.46|5.25|5.71|5.61|5.79|5.75|5.82|5.76|5.16|5.34|5.47|5.43|5.48|5.13|4.56|4.74|4.59|4.45|4.82|4.17|4.13|4.35|5.19|5.16|5.06|5.08|4.78|4.66|4.89|4.84|5.62|5.42|4.82|4.85|4.95|4.65|4.67|4.18|4.06|3.84|3.72|3.92|3.91|3.76|3.55|3.37|3.35|3.27|3.26|3.23|3.14|3.13|2.94|2.87|2.75|2.72|2.71|2.68|2.56|2.43|2.55|2.78|2.79|2.8|2.78|2.8|2.83|2.62|2.7|2.78|2.64|2.49|2.27|2.43|2.58|2.63|2.78|2.68|2.46|2.27|2.39|2.12|2.22|2.27|2.04|2.06|2.02|2.14|1.5|1.48|1.42|1.44|1.41|1.3|1.31|1.28|1.21|1.26|1.17|1.19|1.14|1.1
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|88.5|86.2|96.3|103.55|105.45|103.1|99.55|77.75|74.25|71.65|72.45|64.55|58.3|61.9|60.7|60.05|62.8|67.35|68.55|63.35|59.95|55.95|58.7|59.3|55.05|54.8|57.55|58.35|56.3|59.25|56.8|51.55|52.2|48.25|50.5|45.95|46.15|49.2|44|40.95|41.55|47.5|49.9|49.95|49.35|51.2|53.65|55.15|58.4|56.75|64.6|71.85|71.15|62.6|62.85|63.25|58.5|60.95|60.8|61.35|67.95|71.8|68.15|71.5|74.35|78.6|81.5|81.9|86.35|83.1|87.45|84.1|83.95|84|87.8|81.55|80.05|77.05|79.45|80.35|86.1|90.25|92.7|93.6|92.45|82.05|84.05|75.4|73.7|72.35|77.45|79.5|74.45|69.9|80.4|82.6|85.55|82.85|78.8|79.95|77.1|78.75|82.6|83.25|79.5|83.7|95.6|101.95|100.75|107.1|99.85|102.85|101.45|103.6|109.1|107.55|116|114.7|110.05|114.2|109.5|93.3|82.35|77.2|83.35|84.85|102.05|124.05|116.7|134.3|145.95||171|187.38|189.96|177.91|181.95|196.23|191.03|193.76|178.73|156.22|167.8|154.38|152.61|162.47|179.48|174.06|169.34|153.12|148.33|146.62|149.96|158.31|149.67|132.22|133.38|130.86|136.12|143.19|132.41|134.45|136.22|129.84|129.36|105.44|104.28|101.45|109.3|101.1|114.28|117.74|116.05|117.49|124.1|133.73|119.82|121|108.94|124.34|119.8|128.41|133.07|126.59|118.02|125.38|125.86|135.96|125.16|107.58|106.78|98.55|96.7|94.94|99.64|96.54|98.72|83.68|77.05|71.71|72.72|71.7|63.74|54.91|49.23|50.59|52.02|48.29|49.51|48.06|53.77|55.12|56.59|54.25|52.64|52.08|55.31|52.74|51.64|45.82|50.39|45.6|37.23|37.31|37.49|38.1|38.02|34.32|33.83|30.63|29|29.29|25.91|26.51|28|27.38|24.56|27.24|29.57|30.11|29.3|30.52|28.81|32.27|25.45|19.92|18.7|15.38|15.1|13.27|10.03|9.21
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|6.31|6.54|6.25|6.61|6.58|7.24|7.75|8.24|8.94|7.32|6.01|5.7|5.85|6|5.83|5.88|6.17|5.89|5.87|5.76|5.51|4.95|5.06|4.89|5.34|5.01|4.96|4.96|4.94|5.06|5.1|5.16|5.25|4.99|4.84|4.91|4.91|5.02|5.8|5.8|5.56|5.65|5.7|5.79|5.98|6.03|6.15|6.32|6.23|6.17|6.15|6.4|6.56|6.45|6.47|6.68|6.3|6.27|6.03|6.18|6.79|6.07|5.94|5.9|5.73|5.89|6.42|6.61|6.73|6.61|6.83|6.58|6.41|6.69|7.43|8.16|7.26|7.19|7.14|6.74|5.77|5.86|5.65|5.57|5.8|6.16|6.32|6.11|5.15|5.53|5.84|5.87|5.95|5.93|6|6.51|6.78|6.84|7|6.93|6.91|6.21|7|5.91|6.37|5.84|5.9|5.5|6|6.08|6.25|6.48|6.88|6.5|6|8.07|8.53|8.5|8.16|8|8.45|6.8|6.9|6.92|6.78|6.92|6.65|6.85|5.85|7.55|8|7.84|7.89|7.07|6.55|6.01|7|6.89|8.75|10.36|9.8|10.81|12.75|13|12.95|14.34|14|15.4|15.42|14.65|15.68|13.62|15.51|15.62|15.88|16.19|13.16|14.07|14.68|14.4|14.03|13.52|12.85|13.54|13.63|14.5|16.07|17.3|18.12|18.04|17.4|17.07|18.23|18.99|18.15|17.29|16.29|16.78|17.91|16.79|21.62|22.34|21.93|22.84|25.7|26.03|24.77|21.94|23.37|21.88|22.52|21.96|21.94|24.17|23.79|22.89|24.78|23.58|24.78|23.62|24.73|26.16|27.8|27.09|26.98|25.31|25.02|22.67|27.03|23.95|27.74|26.57|25.7|28.3|27.64|26.83|25.28|25.51|25.83|22.14|21.55|19.7|16.96|18.61|18.59|20.31|22.35|20.08|20.92|21.34|20.33|21.13|21.7|20.96|21.77|20.92|20.27|23.31|22.47|23.38|21.25|21.45|22|20.26|18.23|17.55|16.58|19.03|18.29|17.62|18.25|15.32
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|33797.3984|33761.3008|33635.1016|33765|33465.6016|33289.3984|32901.8984|31880.3008|31545.6992|31263.9004|31140.5996|31334.3008|31669|31792.3008|31263.9004|33025.1992|34857|33800.1992|34469.5|34416.6992|34804.1992|34451.8984|34011.6016|34504.8008|34170.1016|34434.3008|35191.6992|34487.1016|35138.8008|34487.1016|33905.8984|35138.8008|35138.8008|35138.8008|35138.8008|34575.1992|33976.3008|33659.3008|33201.3984|33377.5|33412.6992|32514.4004|31827.5|31686.5996|31193.4004|31704.1992|31017.3008|31704.1992|32091.6992|32179.8008|31351.9004|31506.8008|31153.8008|31153.8008|30712.5|30447.8008|30271.1992|30712.5|31118.5|30871.4004|30940|30733.6992|30493.0996|30183.6992|30063.3008|29977.4004|29943|30682.0996|30218|30372.6992|30802.5|31352.5|30424.3008|29049.1992|28860.0996|28774.1992|28791.4004|28378.8008|28757|29049.1992|29994.5996|30046.1992|30080.5|29650.8008|29221.0996|30046.1992|30269.5996|29943|28361.5996|29410.1992|28877.3008|28447.5996|28327.3008|28258.5|27639.6992|27502.1992|27072.5|26041.0996|26556.8008|27158.4004|27313.0996|27674.0996|28447.5996|28224.0996|29221.0996|29049.1992|28774.1992|28791.4004|28533.5|28447.5996|29221.0996|28608|28456.5996|28490.1992|28523.9004|28557.5|29348.5|28860.5|28944.5996|28810|28910.9004|28860.5|29096.0996|28473.4004|29112.9004|27968.5996|28574.4004|28658.5|28204.1992|29449.4004|29096.0996|29533.5996|29365.3008|29600.9004|29466.3008|29230.6992|29028.6992|28305.0996|29265.6992|29183.3008|28771.0996|27699.4004|27336.5996|27452.0996|26644.1992|27204.6992|26232|26792.5|27616.9004|28276.4004|27864.1992|28045.5996|28111.5996|28062.0996|27913.6992|27584|27930.1992|27765.3008|28111.5996|28029.0996|28012.5996|28029.0996|28523.8008|28853.5|28441.3008|28919.5|28853.5|27551|27534.5|28688.5996|29018.4004|28935.9004|28935.9004|29183.3008|28837|27459.3008|29171.5|28003.3008|27971.3008|27603.3008|26403.0996|26403.0996|26339.0996|28131.4004|27187.1992|27427.3008|27507.3008|27779.3008|27747.3008|27203.1992|27043.1992|27203.1992|26243.0996|25747.0996|25139|25203|25571|25267|23986.9004|23458.8008|22914.6992|22370.6992|22938.5|23251.9004|23345.9004|22797.5|22578.0996|22170.8008|23032.5|22719.1992|23424.1992|22844.5|22844.5|22625.0996|21685|21700.6992|21841.6992|21603.3008|21512.3008|19935.6992|20057|18950.3008|18055.8008|17206.8008|17434.1992|17449.4004|17282.5996|17631.3008|17767.8008|17616.1992|17570.6992|17267.5|17206.8008|16903.5996|17131|16903.5996|16827.8008|17206.8008|17024.9004|17464.5996|17282.5996|17040.0996|16812.6992|16373|16236.5996|16236.5996|16145.5996|15311.7998|15084.4004|14705.4004|14614.4004|14250.5996
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|325.8|287.75|305.65|277.15|277.4|270.6|288.05|265.3|259.4|254.1|244.9|228.4|229.05|208.45|209.7|209|199.85|221.1|229.6|218.95|192.3|179.95|178|167.85|160.75|161.3|174.55|165.35|162.85|162.7|160.05|161|162.65|162.25|164.45|156.05|156.9|159.05|161.9|158.05|172.8|179.8|180.85|192.55|177.6|172.4|172.35|167.3|171.5|162.75|170.65|178.55|176.15|177.85|172.95|167.3|163.1|168.05|174.6|175.05|174.95|183.5|190.1|181.8|185.6|197.2|193.35|185.35|199|208.1|217.55|207.85|205.85|209.3|205.4|207.4|200.5|202|196|195.75|196.95|227.85|226|200.85|198.4|186.3|179.75|169.85|170.5|176.45|177.75|172.35|180.5|168.95|192.6|199.55|199.75|198.1|191.35|187.05|186.4|182.8|219.95|222.75|200.4|187.45|200.95|208.4|194.25|201.5|195.95|185.85|181.4|187.05|189.2|178.35|191.7|172.2|174.35|169.2|164.65|163.2|149.55|152.15|137.65|159|174.25|179.5|181.55|178.8|192.7|194.3|199|197.3|194.5|183.5|184.6|180.75|175.5|176.95|181.35|164.85|183.1|204.9|210.6|218.3|238.1|265.5|254|245.4|243.8|257.45|261.1|250.85|246.35|232.25|239.4|248|269.75|270.7|280.1|270.25|245.7|247.85|228.7|227.55|230.15|222.45|223.65|206.25|218.9|217.95|217.65|216.65|232.75|241|229.1|232.9|227.35|254.75|240.35|265.6|273.45|288.65|269.65|327.75|317.9|327.3|302.45|300.75|297.65|307|307.45|278.45|264.45|248.3|261.35|247.5|257.55|235.2|226.15|221.35|219.5|221.75|208.85|203.95|203.7|222.8|226.25|214.1|229.15|218.3|210.9|215.8|221.95|209.6|213.95|198.2|200.9|194.6|181.85|175.8|171.35||174.65|171.89|166.2|164.72|157.33|156.81|157.09|156.4|155.09|155.41|156.82|156.64|156.19|155.92|160.87|146.05|125.57|127.72|129.9|125.31|121.97|117|113.91|112.23|101.12|96.22|89.2|81.03
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|30.74|31.13|30.17|32.61|32.61|30.23|29.89|30.17|31.19|30.62|31.19|31.53|29.66|30.74|30.57|31.47|31.42|30.79|30.34|29.32|28.13|28.25|29.04|28.13|27.11|27.51|27.28|28.53|28.47|28.7|28.36|30.23|30|29.32|29.15|31.08|28.93|29.15|28.93|27.96|30.4|32.33|30.8|30.85|31.99|32.33|32.9|33.01|35.96|36.3|36.02|36.07|37.55|37.72|37.32|37.21|38.68|38.91|39.87|40.04|41.18|42.48|41.18|41.57||40.84|41.8|40.72|40.67|41.69|40.61|40.16|39.87|40.67|39.76|39.14|37.66|38|38.34|37.66|38.34|42.37|42.25|43.11|43.33|44.64|45.15|42.71|41.46|43.39|43.88|43.11|41.51|41.35|36.68|35.82|37.05|36.64|34.18|32.73|31.96|33.37|32.96|34.64|36.37|39.55|36.82|37.27|40.18|40.32|39.09|35.41|35.64|35.55|37.96|38.05|35.23|36.59||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|34.6|33.85|32.45|35.5|34.75|35.75|32|32.95|32.35|31|28|27.3|26.4|26.9|25.8|26.3|27.1|27.75|26.9|26|25.2|25.4|24.6|24.85|24.05|25|25.7|25.45|25.35|24.5||24.08|24.73|25.37|25.55|26.25|25.08|25.55|26.72|26.6|27.19|28.12|27.3|27.83|27.95|28.24|27.42|27.95|29.65|32.11|32.34|30.59|30.41|30.29|30.12|30.35|28.59|30.41|30.35|29.71|30.64|30.47|31.23|30.64||27.13|28.59|26.25|26.95|28.36|28.24|27.54|27.48|27.77|27.3|27.07|26.66|25.02|25.66|25.19|25.78|28.59|29.53|31.99|30.53|32.69|33.05|30.18|29.06|30.12|30.88|30|28.12|27.54|27.66|28.12|30.59|30.82|30.23|27.3|27.19|28.94|28.07|28.94|29.06|31.46|27.71|28.89|31.11|30|32.58|34.22|36.8|37.73|41.19|38.67|37.32|39.32|33.57||29.47|26.66|29.41|27.54|28.48|26.43|26.54|28.3|26.6|33.75|33.52|36.74|38.44|39.37|39.49|38.2|38.96|38.44|41.54|42.42|45.29|45.12|44.41|47.17|42.89|45.64|44.71|44.53|47.23|49.57|47.93|50.39|54.61|57.66|57.42|52.73|53.5|50.39|49.51|52.21|52.73|56.01|56.84|57.77|58.83|60.58|60.94|61.29|64.57|63.87||71.01|68.08|69.73|68.55|72.54|74.53|68.79|70.78|67.62|62.23|61.87|59.76|59.53|62.81|64.8|64.57|68.67|73.59|73.59|74.41|71.95|63.75|64.45|67.97|65.39|64.69|64.45|67.5|62.11|59.76|57.89|59.65|59.18|58.59|60|58.01|57.54|61.52|59.41|65.74|67.73|70.43|71.01|73.01|72.3|71.6|71.01|72.77|67.73||71.37|62.11|69.73|78.28|83.32|80.74|84.96|85.9|81.21|77.34|78.75|73.83|77.11|73.36|72.42|72.66|77.93|78.05|75|76.99|77.81|79.57|79.8|77.23|70.31|76.05|86.6|76.17|79.33|76.87|76.17
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|8.47|9.04|9.37|9.79|9.75|10.15|9.94|9.87|9.52|9.26|8.67|8.6|8.75|8.78|8.74|9.12|10.61|11|11.31|11.79|11.92|11.2|11.54|12.04|11.63|11.71|11.26|11.71|11.77|11.35|11.4|12.04|11.64|12.05|11.67|11.39|10.56|10.77|11.41|13.07|11.6|11.65|11.49|11.61|11.24|11.53|11.62|12.64|13.43|13.6|14.75|15.11|14.12|13.98|12.51|11.97|12.28|12.2|13.03|13.1|13.26|12.47|12.55|12.79|12.56|13.51|14.06|13.68|13.49|13.77|13.54|11.79|12.33|12.34|12.33|12.09|11.42|10.91|11.4|12.21|13.06|14.63|14.84|15.58|15.23|15.15|14.21|13.57|13.04|13.18|13.81|13.91|12.64|13.19|12.39|14.08|14.79|14.59|13.87|14.3|13.81|12.5|13.51|12.28|13.87|14.09|17.62|18.77|18.62|18.24|17.85|18.1|18.34|19.24|20.49|20.84|21.28|20.56|22.4|21.37|20.02|18.57|19.04|20.26|20.77|19.87|22.37|22.1|19.29|20.94|21.07|21.71|22.79|22.07|25.4|23.58|22.88|22.93|27|28.14|26.7|23.93|23.11|23.99|23.92|23.15|23.19|20.44|22.06|21.22|20.48|19.88|21.06|22.67|22.84|21.72|21.96|21.74|21.74|23.36|21.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|117.9|115.85|117.2|124.65|128.95|123.8|113.5|96.15|93.7|91.1|80.55|75.8|68.5|66|66.4|71.8|76.55|76.7|83.15|79.25|74|74.55|70.95|70.1|68.55|68.4|68.3|68.1|68.45|73.55|78|71.1|70.75|71|70.6|57.6|56.65|59.65|64.9|56.4|55.85|71.15|76.3|83.45|93.05|96.75|110.8|106.45|108.1|107.25|100.75|99.9|108.55|96|96.5|90.1|88.95|91.15|97|99.45|119.8|123.15|124.8|130.2|133.15|135.95|144.45|146.2|140.25|137.55|161|162.5|146.6|134.15|131.55|138.3|130.9|139.25|129.95|124.1|118.6|116.2|113.55|109.05|114.3|99.45|98.1|94.05|97.55|97.3|94.6|94.45|94.65|86.2|80.75|80.5|82.2|67.7|64.25|63.95|64.65|61.45|63.1|63.75|60.7|63.8|65.7|66.05|64.65|67.9|65.35|66.2|62.45|59.55|60.15|59.85|63.85|61.8|56.2|46.85|45.9|43.05|40.6|37.2|40.75|39.5|41.7|42.85|40.7|42.6|44.85|46.9|42.8|41.5|41.1|40.75|41.9|41.7|40.9|41.25|39.6|36.3|39.85|42|42.75|44.2|43.95|43.75|43.15|43.9|44.7|44.5|46.05|47.95|46.75|43.8|46.75|47.7|51.1|55.8|53.8|54.3|51.35|46.25|44.6|44.35|46.6|45.05|47.25|41.65|47.5|48.4|50.75|52.35|56.2|55.35|56.15|54.25|52.8|54.3|49.15|57.4|58.4|65.2|61.4|62|62.75|64.3|66.15|63.1|62.55|63.65|59.9|60.35|62.95|59.3|59.7|61.55|67.6|64.3|65.15|67.1|61.6|62.4|63.25|62.55|62.6|63.05|66.05|64.85|72.35|73.05|74.45|77.35|73.05|71.25|74.1|74.1|76.7|73.9|72.95|76.65|70.75|67.5|73|80.7|76.9|70.6|68.65||67.5|67.775|63.025|61.85|61.175|62.7|61.3|64.575|68.125|67.175|71.75|71.325|72.8|66.525|67.75|68.4|65.725|65.125|64.525|66.125|65.775|54.65
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|36.3|35.52|35.22|36.7|36.89|36.25|36.45|36.6|37.53|37.38|34.58|34.43|33.7|32.42|32.56|33.06|33.2|33.55|34.63|34.53|33.89|32.32|31.83|32.37|31.58|31.68|33.94|34.04|33.84|34.63|33.84|33.4|32.47|32.56|32.89|32.49|32.79|33.14|33.34|34.97|33.58|33.68|33.29|32.69|33.68|33.68|32.39|34.18|33.88|34.62|35.07|35.61|35.47|36.31|37|33.98|31.9|29.57|27.89|27.24|26.85|27.34|26.75|27.64||26.4|26.5|26.25|26.45|26.5|26.65|26.75|26.7|26.6|27.39|26.05|25.46|25.41|25.36|23.88|25.11|27.19||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|1.33|1.39|1.36|1.36|1.3|1.25|1.22|1.13|1.16|1.22|1.25|1.28|1.3|1.33|1.36|1.42|1.42|1.42|1.5|1.5|1.5|1.47|1.5|1.53|1.59|1.42|1.33|1.36|1.36|1.3|1.36|1.33|1.36|1.36|1.39|1.36|1.33|1.33|1.36|1.33|1.25|1.28|1.28|1.28|1.3|1.3|1.28|1.36|1.39|1.42|1.39|1.39|1.45|1.47|1.45|1.51|1.54|1.62|1.62|1.4|1.43|1.54|1.4|1.37|1.37|1.4|1.31|1.26|1.26|1.26|1.2|1.12|1.15|1.15|1.15|1.17|1.23|1.26|1.17|1.17|1.15|1.15|1.06|1.06|1.01|1.01|0.87|0.84|0.84|0.84|0.87|0.8|0.72|0.72|0.72|0.69|0.69|0.69|0.72|0.72|0.72|0.72|0.78|0.78|0.86|0.8|0.83|0.86|0.89|0.86|0.86|0.89|0.92|0.97|0.89|0.89|0.86|0.83|0.83|0.83|0.8|0.83|0.8|0.8|0.8|0.86|0.86|0.83|0.86|0.89|0.92|0.97|0.97|0.92|0.92|0.86|0.92|0.92|0.94|0.94|0.97|0.97|1|1|1.03|1.17|1.14|1.14|1.17|1.17|1.14|1.14|1.19|1.17|1.08|1.11|1.05|1.19|1.25|1.25|1.25|1.3|1.28|1.28|1.28|1.36|1.39|1.42|1.44|1.44|1.5|1.55|1.58|1.58|1.64|1.61|1.58|1.58|1.64|1.66|1.66|1.8|1.8|1.83|1.83|1.83|2.11|1.94|1.8|1.66|1.8|1.83|1.78|1.8|2.03|1.91|1.91|1.64|1.64|1.58|1.64|1.64|1.69|1.75|1.78|1.66|1.55|1.53|1.66|1.72|1.97|1.97|2.03|2.11|2.16|2.25|2.77|2.72|2.77|2.77|2.89|2.75|2.69|2.89|3.11|3.39|3.22|3.22|3.19|3.08|3.08|2.8|2.83|2.91|3|3|2.94|3.11|3.16|3.11|3.08|3.05|3.05|3.11|3.11|3.16|3.27|2.91|3.24|2.58|2.5|2.25
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|28.05|27.65|28.7|26.5|26.05|26.8|25.1|25.75|25.8|27.2|25.35|26.05|25.05|27.5|25|26.1|28.5|28.75|29|29.8|30.6|27.9|29.8|28.8|27.8|28|28.1|28.45|27.25|24.75|25.2|21.45|21.95|23.95|23.2|23.8|19.1|19.65|19.7|20.2|19.7|22.05|24.5|25.85|25.65|27.3|28.1|27.65|29.8|25.2|25.15|26.7|18.4|17.6|17.35|17.5|16.65|16.75|16.15|16.25|18.6|17.6|17.4|17.65|18.15|19.55|20.75|20.55|22.05|22|24.4|22.2|22.2|19.7|19.6|17.45|16.75|17.9|18.85|17.25|16.2|17.2|17.65|16.8|15.6|15.4|15|14.55|13.85|15.05|14.85|13.55|13|12.7|13.1|12.85|13.5|12.6|12|12|13.8|11.85|12.15|12.2|12.55|13.55|13.8|14.35|15.15|15.85|15.6|14.9|15.95|16.3|17.55|17.05|18.4|16.65|16.15|15.4|13.4|13.15|12.15|11.9|12.25|12.6|14.9|15.55|15.7|15.65|16.8|18.5|16.6|15.75|16.45|15.95|16.6|17.55|18.25|18.45|18.05|17.3|17.8|19.05|19.5|21.8|23.25|22.4|23|22.95|22.35|23.55|24.45|25.35|24.15|24.35|26.15|26.45|28.6|31.5|29.15|29.15|25.1|23.8|23.55|22.15|23.4|21.7|24.05|24.05|24.2|25.95|28.5|29.35|31.7|33.3|31.35|31|29.65|32.8|29.95|34.8|38.3|40.55|38.8|40.8|42.5|40.3|38.3|37.05|33.95|33.9|32.95|33.05|34.1|34.6|33.7|33.05|34.85|36|36.95|36.45|34.65|35.1|35.5|38.2|31.75|30|33.65|33.8|36.85|38.1|38.65|38.8|38.3|36.15|37.25|36.7|38.85|37.45|38.85|38.15|37.8|40.4|44.3|46.15|45.1|47|40.9|40|42.3|43.5|39.2|41.65|41.55|41.8|42.05|46.45|47.5|43.35|46.15|46.05|43.55|44.5|45.3|45.4|38.1|39.05|38.55|40.2|39.15|38.9
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|56|55.7|56|59.2|58.9|62|59|55.6|56.3|57.5|57.2|59.9|58.8|58.3|62.5|64.3|63.8|65.3|66.2|62.1|62|63.5|63.1|63.3|62|63.5|62.4|62|60.9|58|58.9|59.6|59|58.5|58.6|59.5|58.4|54.2|56.9|50.5|51.9|55.1|55.9|55.1|52.1|51|49|51.5|53.3|55.9|56.8|58.8|54.6|55.3|53.8|47.5|45.2|45.5|46|42.1|43.55|42.5|42.1|41.9||40.6|40.85|38.8|36.75|37.45|36.5|35.8|34.7|38.15|37.7|37.49|34.73|34.19|35.18|35.42|36.9|39.41|39.11|42.11|42.75|42.31|40.93|39.01|38.77|39.26|41.33|40.59|38.23|37.59|40.1|40.44|42.75|42.21|41.82|40.93|39.9|40.1|39.46|39.36|42.26|45.46|45.07|45.95|47.72|46.15|47.67|51.26|51.76|50.28|51.36|50.77|51.17|50.87|49||47.72|47.03|46.34|47.13|46.44|43.69|44.87|46.64|43.44|48.02|50.08|51.66|52.45|50.28|51.56|51.85|51.07|46.49|46.25|45.95|46.54|44.28|45.85|44.92|51.26|55.3|57.27|52.45|55.4|55.1|57.17|56.68|54.61|56.97|53.33|55.99|65.83|61.69|64.45|66.32|65.73|65.63|59.73|58.25|58.84|57.46|52.45|50.28|57.56|57.07||62.97|63.96|66.71|67.2|66.42|67.89|67.5|66.81|66.42|63.56|65.43|66.22|66.12|66.42|66.42|67.2|70.94|69.86|69.57|71.24|71.04|67.01|67.5|71.44|69.76|70.75|66.32|66.52|66.32|67.99|63.47|68.09|65.43|64.06|59.23|59.92|57.27|66.22|63.47|67.89|70.55|71.44|68.39|68.58|61.5|60.71|60.32|61.79|59.23||59.23|57.17|57.27|60.51|57.86|51.95|51.17|50.28|49.1|47.67|46.89|44.38|47.72|46.54|44.28|40.69|43.84|44.28|43.88|44.87|43.29|44.77|42.8|42.7|40.24|39.56|43.79|42.31|46.25||44.45
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|8551.2998|8519.2998|8748.2002|8818|9126.2998|9000.0996|8829.7002|8454.5|8135.6001|8326.0996|8744.5|8637.4004|8872.4004|8465|8114.1001|8456.9004|9588.2998|9898.9004|9930|10292|10230|9860.5|9912.7002|10080|10311|10255|10830|10666|10545|11089|10723|11043|11631|11159|11047|12048|10883|10949|10085|9864.2002|9890.9004|10039|10577|9607.2998|10034|11334|10930|11893|12698|12429|12916|13555|14623|14973|14772|15117|15398|14829|15286|15752|15494|16727|17095|17064|17619|17562|17684|17500|17749|17639|17094|16055|16180|16073|14752|15796|16297|16486|16636|16572|16659|16838|16650|16449|16530|17463|17471|17102|16177|16805|18157|17667|17635|17595|19013|18691|18853|18493|18718|18354|19186|17792|17926|17959|19411|19636|20095|20397|20313|21044|20775|20635|20858|20651|21301|20700|21162|21472|21372|20482|20895|20551|19570|18985|18870|18849|18985|18331|16953|18764|19033|18477|19049|17588|17412|15947|15965|15435|17388|18968|19399|18265|18999|19506|19138|20960|22044|22254|22948|22892|21543|20285|22017|23270|22834|22745|22919|23000|24748|24850|24341|24198|24064|23016|22337|21013|22700|21816|22827|23568|25079|24529|25329|25723|25499|24950|24528|25184|24448|24146|24686|25506|25751|24952|24987|23296|22811|22832|23634|22691|23370|23021|22298|19690|19716|19312|19350|19169|17825|16568|16871|16996|17009|16995|16598|16389|16090|16124|16255|16016|16665|16802|16598|16929|16999|15949|15874|16530|15970|16463|16408|16156|16247|16848|16116|16928|15976|14949|14881|14800|14168|14150|13354|13845|13821|13600|13823|14769|14840|14856|14259|14098|14005|13891|13364|13527|13800|13710|13544|12583|12870|12891
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1685|1700|1680|1682|1675|1612|1679|1584|1575|1560|1603|1540|1560|1589|1523|1600|1626|1630|1680|1680|1695|1580|1668|1681|1681.17|1661.33|1671.25|1705.96|1710.92|1720.84|1681.17|1681.17|1686.13|1649.4301|1636.54|1556.2|1513.55|1486.77|1577.03|1586.9399|1616.7|1598.85|1646.45|1601.8199|1613.72|1665.3|1555.21|1650.42|1776.39|1686.13|1879.54|1978.72|1947.97|2003.52|1972.77|1924.17|1935.08|1854.74|1882.51|1820.03|1864.66|1805.15|1769.4399|1750.6|1741.67|1726.79|1713.9|1731.75|1743.65|1734.73|1715.88|1727.79|1724.8101|1682.16|1758.53|1797.21|1805.15|1764.48|1714.89|1710.92|1755.5601|1770.4301|1755.5601|1770.4301|1784.3199|1973.76|1820.03|1835.9|1945|1872.59|1860.6899|1859.7|1896.4|1830.9399|1765.48|1691.09|1704.97|1686.13|1623.64|1613.72|1596.86|1594.88|1580.99|1587.9399|1577.03|1547.27|1533.38|1522.47|1497.6801|1477.84|1514.54|1497.6801|1497.6801|1513.55|1519.5|1512.5601|1510.5699|1512.5601|1520.49|1497.6801|1494.7|1454.04|1436.1801|1453.05|1443.13|1438.17|1448.09|1448.09|1446.1|1418.33|1458|1453.05|1446.1|1425.27|1428.25|1405.4399|1423.29|1376.67|1388.58|1393.54|1403.45|1388.58|1366.76|1394.53|1413.37|1415.36|1415.36|1428.25|1428.25|1403.45|1408.41|1457.01|1413.37|1448.09|1451.0601|1392.54|1383.62|1393.54|1408.41|1395.52|1393.54|1392.54|1398.49|1343.9399|1311.21|1304.27|1317.16|1329.0699|1318.16|1333.03|1343.9399|1348.9|1404.45|1481.8101|1471.89|1448.09|1411.39|1428.25|1438.17|1453.05|1448.09|1487.76|1477.84|1438.17|1443.13|1443.13|1398.49|1368.74|1383.62|1368.74|1358.8199|1368.74|1329.0699|1328.0699|1329.0699|1319.15|1289.39|1283.4399|1259.64|1284.4301|1239.8|1234.84|1219.96|1176.3199|1188.22|1210.04|1205.09|1160.45|1180.29|1141.61|1197.15|1202.11|1200.13|1208.0601|1180.29|1200.13|1120.78|1100.9399|1110.86|1100.9399|1074.16|1066.23|1031.51|1021.6|1041.4301|1061.27|1063.25|1071.1899|1036.47|1017.63|1041.4301|1091.02|1072.1801|1095.98|1076.15|1076.15|1066.23|1071.1899|1076.15|1091.02|1072.1801|1051.35|1036.47|1031.51|1061.27|1017.63|991.84|991.84|942.25|914.48|884.72|872.82
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|6.3|6.12|5.96|6.04|6.09|5.95|5.82|5.72|5.64|5.92|6.04|5.81|5.84|5.57|5.56|6.59|6.73|6.67|6.76|6.57|6.79|6.24|6.42|6.28|5.49|5.76|5.27|5.23|5.2|5.24|5.24|5.15|4.94|4.86|4.8|4.87|4.41|4.52|4.68|4.86|4.72|4.6|4.73|4.91|5.15|5.33|4.78|4.92|5.27|5.41|5.59|5.92|5.67|5.93|5.91|5.88|5.75|5.78|5.9|5.93|5.92|6.12|6.33|6.12|6.31|6.27|6.32|5.98|6.2||6.12|5.8|5.64|5.7|5.58|5.72|5.36|5.39|5.77|5.68|5.6|5.57|5.39|5.24|5.16|5.17|5.11|5.13|5.16|5.14|5.29|5.16|5.33|5.53|5.58|5.56|5.73|5.7|5.64|5.7|5.67|5.72|5.7|5.72||5.85|5.88|5.88|5.91|5.99|5.9|5.87|5.71|6.02|6.1|6.14|6.61|6.59|6.53|6.45|6.35|6.2|6.3|6|6.31|6.23|6.25|6.16|5.7|5.98|5.97|6.24|6.36|6.17|6.01|5.78|5.88|5.62|5.96|6.29|6.25|6.23|6.13|6.15|5.58|6.21|6.36|6.45|6.5|6.61|6.58|6.63|6.74||6.86|6.65|6.54|6.46|6.53|6.39|6.47|6.45|6.49|6.22|6.18|6.17|6.43|6.29|6.86|6.85|6.79|7.09|7.21|8.07|8.06|8.52|8.4|8.39|8.54|8.12|8.06|7.72|7.63|7.55|7.54|7.46|7.15|6.91|7.32|6.84|6.68|6.31|5.87|5.93|5.95|6.03|6.18|5.78|5.72|5.75|5.54|5.15|5.17|5|4.76|4.67|4.51|4.37|4.46|4.46|4.61|4.38|4.45|4.31|4.32|4.26|4.28|4.31|4.31|4.36|4.44|4.51|4.21|4.23|4.05|4.01|4.04|4.02|3.83|3.75|3.68||3.52|3.43|3.52|3.61|3.52|3.56|3.5|3.57|3.54|3.35|3.35|3.33|3.25|3.16|3.3|3.41|3.2|3.2|3.21|3.15
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|28.95|29.7|29.9|29.65|31.05|24.7|21.85|21.45|21.1|21.1|19.65|20.35|19.7|20.7|21.35|23.45|23.75|23.9|24.2|23.3|21.55|21.8|23|22.4|22|21.1|21.45|21.45|21.75|21.55|20.7|20.15|19.9|18.35|19.85|19.05|18.25|18.55|18.3|17.25|17.65|21.3|20.75|22.95|22.85|19.55|20.85|22.25|21.45|20.8|23.85|26.05|27.5|23.45|26|24.75|24.55|24.1|23.3|24.05|27.05|28.3|27.45|29.45|28.6|29.95|31.5|32.1|33.2|33.9|32.45|30.85|30.15|31.35|32.15|30.95|29.9|30.75|30.9|29.9|31.45|31.75|32.25|32.55|31.45|31.9|30.6|27.95|28.45|31.15|30.75|31.85|32.55|32.05|33.45|35.35|35.35|31.5|30.75|30.6|31.1|28.05|29.5|29.05|31.25|33.75|35.45|39.2|38.15|40.6|39.4|40.55|41.35|41.95|43.25|45.4|40.55|37.5|38.8|37.55|35.65|35.9|31.15|28.35|30.05|30.15|33.85|35.55|34.15|35.2|37.5|40.25|40.35|36.95|38.65|35.45|36.1|38.2|39.85|41.35|39.45|36.55|38.8|42.4|47.6|50.05|53.9|53|55.2|53.7|49.4|51|53.05|55.1|54.65|58.2|60.55|59.35|61.4|68.15|67.75|64.15|59.85|50.55|46.85|47.25|49.2|46.85|51.8|50.6|54.05|55.2|62.2|68.15|72.95|76.45|69.65|70.8|68.4|77.75|75.8|80.4|85.7|84.05|82.65|85.85|99.2|100.1|97.5|99.95|96.45|98.1|96.35|98.05|107.25|102|104.25|102.55|114.05|113.05|115.05|113.45|117.7|102.55|102.25|100.75|99.55|100.25|97.75|95.85|102.7|107|88.5|88.8|87.65|86.1|89.45||84.05|81.01|78.79|83.52|80.86|80.13|81.96|84.69|71.78|73.79|70.94|63.84|61.63|63.73|60.76|61.2|61.67|58.96|56.15|62.89|61.52|54.34|55.57|55.8|56.85|52.81|54.04|50.66|47.58|45.98|46.53|46.42|46.3|38.82
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|192.53|189.79|190.96|190.57|184.69|180.77|184.69|203.9|188.22|177.63|178.41|177.63|158.81|145.48|143.52|142.34|149.79|156.06|156.46|159.59|156.06|157.24|163.12|165.47|161.55|152.93|158.02|156.85|160.77|169.4|163.91|164.69|163.91|170.18|179.98|175.67|152.14|149.01|144.3|128.22|133.32|138.81|135.28|143.12|125.87|135.67|131.75|136.46|138.81|153.32|144.69|137.24|129.79|130.97|124.69|120.38|117.64|144.59|145.89|155.84|161.9|168.4|173.16|173.59||173.16|172.29|174.89|173.16|173.16|172.73|164.5|162.34|166.23|165.8|161.9|157.58|163.64|175.76|180.09|178.36|185.28|190.48|191.77|191.77|192.21|195.67|190.91|201.73|193.94|187.88|194.81|203.46|200|200.87|205.63|186.15|178.36|175.76|181.41|172.34|168.21|173.16|178.11|184.7|199.13|189.24|208.62|217.69|219.05|221.77|224.49|221.32|216.78|234.01|217.69|206.35|211.34|185.94||181.41|181.41|177.32|184.13|173.7|170.07|174.6|181.41|180.95|188.66|189.12|199.09|192.74|185.49|195.46|188.21|192.74|181.41|190.48|186.85|181.86|183.22|182.31|186.39|189.18|202.14|212.5|210.78|218.98|222.01|224.17|215.96|222.22|232.65|246.71|245.35|252.15|245.81|272.11|267.57|246.26|240.82|200.45|216.78|210.88|222.22|241.27|242.18|246.71|252.15||270.75|274.83|265.76|258.5|265.76|285.71|308.39|337.42|344.22|294.78|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|3.9|4.06|4.12|4.29|4.5|4.27|4.14|3.99|3.87|4.09|4.12|4.15|4.19|4.18|4.18|4.54|4.8|4.88|5|5.05|5.01|4.99|5.1|5.2|4.95|4.95|5|4.94|4.76|4.85|4.95|4.73|4.66|4.67|4.75|4.71|4.59|4.57|4.61|4.35|4.32|4.01|3.99|4.07|4.08|4.21|4.06|4.34|4.51|4.75|4.95|5.02|5.42|5.33|5|5.13|4.94|4.59|4.68|4.52|4.57|4.87|5.32|5.27|5.67|5.66|6.17|6.21|6.19|5.92|5.92|5.7|5.35|5.54|5.86|5.86|5.31|5.08|5.09|5.15|4.7|4.77|4.49|4.49|4.39|4.3|4.25|3.76|3.48|3.66|3.74|3.85|3.74|3.91|3.97|4.23|4.38|3.83|3.71|3.75|3.24|3.2|3.05|2.86|3.18|3.58|3.62|3.69|3.97|3.85|3.69|3.64|4.14|4.17|4.39|4.7|4.44|4.27|4.04|4|3.9|3.57|3.36|3.6|3.5|3.27|3.16|3.23|2.93|2.84|3.04|3.3|3.48|3.02|2.99|2.64|2.51|2.63|3.03|3.31|3.62|3.57|3.52|3.59|3.93|4.37|4.36|4.26|4.5|3.96|3.74|3.43|3.72|4.04|4.13|4.19|4.17|4.18|4.41|4.68|4.75|4.91|4.87|4.6|4.44|4.61|4.94|4.5|4.87|4.84|5.23|5.11|5.11|5.23|5.45|5.09|5.17|5.39|5.15|5.04|4.71|4.94|5.21|5.53|5.34|5.5|5.73|5.46|5.39|5.54|5.49|5.37|5.59|5.4|5.57|5.75|5.74|5.93|6.07|5.68|5.92|5.52|5.95|5.92|5.75|5.83|5.8|5.16|5.5|5.55|6.06|6|6.52|7.04|6.99|6.8|7.03|7.58|7.21|6.86|6.45|6.54|6.33|6.35|7|6.84|7.28|7.18|6.8|6.83|8.2|8.58|7.46|8.01|8.14|7.72|7.73|8.28|7.25|7.1|6.82|7.31|7.51|8.09|8.05|6.78|7.25|7.61|7.42|8.28|8.77|8.4
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|55.93|57.61|58|61.75|59.51|59.94|64.87|70.5|73.31|80.29|84.99|75.11|70.1|71.52|72.78|72.31|76.82|76.54|71.96|71.07|70.04|67.29|68.8|67.39|65.13|65.37|60.99|66.47|81.42|86.06|82.05|86.7|75.79|72.06|64.75|66.37|62.27|62.3|61.06|61.97|62.64|70|68.73|65.18|64.13|61.62|62.68|64.88|66|64.18|64.12|63|60.7|52.04|50.77|47.98|48.04|47.04|49.61|48.42|45.76|44.86|43.76|45.93|46.81|45.93|49.22|49.29|48.28|48.22|47.9|46.47|44.48|42.24|37.78|39.83|37.88|36|40.03|40.03|38.58|38.44|39.61|40.94|42.09|41.75|44.28|42.36|39.17|43.15|40.63|39.19|34.7|35.96|35.43|38.99|41.47|44.64|40.97|43.62|45.32|42.7|43.84|41.94|45.75|47.2|55.76|51.28|52.55|51.94|55.17|54.88|53.88|49.3|51.89|48.92|50.3|50.93|63.05|64.24|59.4|55.93|49.22|50|50.84|48.18|52.4|50.99|48.1|52.54|59.11|60.93|69|54.55|59.98|54.51|48.2|58.82|70.47|75.16|76.16|75.2|69.01|80.45|73.31|90.1|84.14|80.65|78.23|75.33|68.47|65.82|69.39|77.92|80.36|83.09|83.36|94.02|105.74|95.69|95.38|96.35|90.88|82.61|77.8|85.47|81.81|82.45|83.84|88.88|85.76|73.88|66.56|69.75|68.68|63.49|65|66.06|76.78|74.5|73.63|73.89|75.87|74.05|74.5|65.76|61.59|59.16|57.73|60.35|54.12|52.77|51.91|49.22|47.74|46.46|49.02|47.02|45.04|41.72|41.25|40.68|42.02|44.03|43.82|44.27|44.2|43.2|45.93|44.19|48.15|53.02|50.29|54.01|53.8|53.71|54.27|54.62|51.96|51.21|50.39|48.26|49.51|50.35|56|59.21|59.2|57.28|56.67|54.56|53.42|53.18|54.63|54|56.01|55.58|55.6|71.35|64.72|64.51|64.63|66.9|69.27|64.96|62.63|62.46|64.09|62.1|64.05|61.17|63.63|62
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|7819|7840|7690|7636|7700|7590|7550|7590|7373|7510|7725|7560|7440|7450|7245|7395|7516|7600|7630|7663|7628|7300|7450|7450|7550|7311|7450|7411|7350|7418|7402|7275|7405|7325|7460|7277|7100|7000|7260|7300|7400|7666|7980|7600|7315|7800|7200|7315|7147|6810|7780|8015|8010|8052|7910|7552|7447|7250|7315|7365|7500|7621|7350|7355|7348|7290|7089|7450|7336|7446|7525|7339|7380|7240|7110|7200|7070|6981|6890|6800|7050|7150|7001|7180|7160|7200|7300|7355|7350|7054|6925|6873|6975|6760|6620|6375|6305|6211|6030|5930|5901|5820|5845|5725|5700|5700|5750|5750|5713|5750|5750|5799|5819|5880|5750|5613|5650|5648|5650|5600|5550|5474|5445|5325|5327|5235|5274|5213|5139|5290|5335|5336|5295|5330|5402|5327|5400|5300|5600|5585|5660|5561|5480|5254|5350|5450|5530|5500|5500|5450|5401|5450|5425|5335|5244|5229|5180|5210|5300|5200|5225|5215|5320|5229|5200|5415|5449|5430|5510|5451|5370|5432|5500|5676|5790|5700|5730|5700|5680|5430|5820|5600|5600|5580|5425|5400|5336|5300|5399|5228|5212|5210|5290|5281|5250|5171|5220|5199|5210|5090|5050|5000|5000|4980|5000|5000|4950|5100|5080|5030|5200|5225|5075|5130|5050|4940|4842|4910|4900|4999|4775|4600|4576|4588|4660|4590|4589|4585|4500|4316|4350|4345|4340|4350|4485|4485|4550|4627|4560|4300|4200|4335|4355|4501|4400|4220|4175|4050|4075|4059|3970|3810
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|5.11|5.34|5.42|5.54|5.6|5.56|6|5.89|5.64|5.45|5.38|4.98|5.16|5.24|4.92|4.73|4.99|4.87|4.77|4.24|4.34|4.38|4.34|4.56|4.54|4.09|4.2|4.56|4.63|4.54|4.34|3.56|3.59|3.48|3.66|3.44|3.49|3.49|3.65|3.46|3.59|3.5|3.56|3.62|3.7|3.54|3.53|3.41|3.72|3.87|3.98|4.41|4.53|4.45|4.53|4.54|4.3|4.27|4.02|4.13|4.53|4.04|4.75|5|5.52|5.52|5.35|5.34|4.54|4.45|3.82|3.69|3.66|3.59|3.45|3.34|3.32|3.18|2.79|3|3.25|3.43|3.24|2.78|2.54|2.5|2.15|1.98|1.88|1.93|1.75|1.95|1.65|1.54|1.95|1.92|1.6|1.68|1.61|1.5|1.5|1.5|1.57|1.65|2.06|2.08|2.22|2.26|2.18|2.26|2.26|2.2|2.3|2.3|2.29|2.29|2.39|2.44|2.25|2.31|2.35|2.17|2.26|2.27|2.11|2.09|2.11|2.26|2.25|2.36|2.36|2.35|2.45|2.41|2.48|2.26|2.25|2.35|2.03|2.67|2.74|2.84|2.88|3.16|3.1|3.41|3.45|3.41|3.54|3.41|3.6|3.42|3.6|3.52|3.41|3.52|3.57|3.29|3.44|3.18|3.11|3.39|3.3|3.44|3.5|3.46|3.66|3.5|3.64|3.52|3.52|3.62|3.48|3.4|3.48|3.55|3.61|3.52|3.42|3.27|3.4|3.5|3.67|3.64|3.64|3.64|3.69|3.58|3.44|3.41|3.53|3.66|3.73|3.48|3.4|3.54|3.74|3.64|3.58|3.59|3.45|3.34|3.48|3.64|3.63|3.46|3.64|3.59|3.64|3.4|3.68|3.84|4.57|4.74|4.64|4.54|4.23|5|4.89|4.68|5.2|6.44|5.54|6.23|6.36|6.71|7.07|6.89|6.82|7|6.91|6.99|6.54|6.82|6.91|7.04|6.82|7.27|7.54|7.17|6.14|6.23|5.63|5.5|5.85|6.14|6.27|6.3|6.26|5.95|5.68|5.77
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|118.7|104.35|108.45|103.55|102.85|103.3|90.65|92.4|91.05|91|85|84.45|84.25|83.6|82.6|83.9|88.2|95.55|90.7|91.85|85.2|82.5|79.3|75.4|74.3|70.15|72.75|71.75|70.85|70.95|71|71|71.15|71.2|73.7|72.05|71.7|72|72|74.05|77|74.95|78.85|80.9|80.2|82|79.3|83.15|88.2|89|87.65|90.3|88.95|86.45|86.05|80.25|78.6|78.75|77.1|80|89.75|89.65|84.05|89.55|90|100.3|106.1|108.3|114.15|116.05|120.3|119.9|122.55|125.05|129.45|128.45|121.55|125.75|121.4|118.45|116.45|114.9|118.9|119|110.7|106.85|95.05|92|94.85|94.5|96.6|95|99.55|93|91.45|100.2|104|100.6|101.1|96.05|96.9|92|93.55|86.15|95.3|106.25|107.1|107.8|102|108.65|102.1|115.1|118.8|115.1|119.55|119.1|121|116.1|105.1|105.85|100.6|91.9|79.6|77.75|83|80.3|83.8|85.95|82.05|80.6|85.7|85.5|83.7|82.55|91.7|81.95|82.15|80.2|80.45|84.85|84.95|80.85|81.1|86.95|89.95|100.05|95.25|101.8|102.35|93.6|93.2|99.45|100.6|105.45|110.45|106.6|115|121.35|148.05|135|134.35|137|131|126.65|120.75|127.95|139.1|130.35|129.25|125.8|136.05|141.9|156.55|150|157.25|169.45|159.85|162.25|162.3|167|161.05|176.7|193.05|192.5|194.3|201.75|197.3|203.8|212.6|169.7|166.95|155.3|154.45|155.45|159.3|163.4|165.1|163.95|173.2|176.25|174.15|173.9|171.4|169.4|165|162.45|172|167.3|170.05|165.05|167.3|162.8|163.6|167|163.6|159.75|165.7|175.5|170.6|156.45|156|158.55|160.2|162.2|170.1|180|174.95|176.5|164.6|162.9|166.85|171.2|163.25|163.65|163.05|160.1|151.95|166.05|174.3|165.4|176.25|175.8|166.45|168.7|155.65|153.5|144.4|151.8|139.85|153.95|144.9|149.35
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.42|1.44|1.5|1.53|1.5|1.52|1.46|1.49|1.44|1.54|1.54|1.55|1.59|1.55|1.56|1.58|1.59|1.51|1.55|1.51|1.48|1.56|1.66|1.67|1.65|1.53|1.57|1.59|1.59|1.68|1.71|1.66|1.69|1.79|1.83|1.76|1.63|1.71|1.73|1.61|1.65|1.68|1.53|1.56|1.48|1.54|1.62|1.57|1.64|1.77|1.81|1.67|1.7|1.47|1.49|1.59|1.59|1.34|1.77|1.72|1.75|2.09|2.05|2.04|2.3|2.07|2.07|2.03|2.22|2.26|2.32|2.15|2.14|2.29|2.12|1.77|1.81|1.67|1.89|1.91|1.65|1.77|1.46|1.38|1.3|1.31|1.35|1.21|1.19|1.45|1.39|1.57|1.44|1.49|1.28|1.77|1.94|1.84|1.98|2|2.03|2.31|2.35|2.1|2.38|2.77|2.84|2.85|2.93|2.85|2.73|2.56|2.92|2.97|3.14|2.98|3.17|3.3|3.27|3.3|2.96|2.59|2.47|2.62|2.72|2.63|2.73|2.78|2.45|2.61|2.84|3.13|3.18|2.73|2.95|2.58|2.58|2.6|3.01|3.23|3.3|2.75|2.97|2.93|3.37|3.96|3.85|4.02|4.43|4.25|4.26|3.82|3.86|4.22|4.23|4.6|4.93|4.93|5.73|5.93|5.81|5.84|5.69|5.33|4.9|4.49|4.56|4.24|4.35|4.27|4.61|4.59|4.43|4.7|4.85|4.25|4.43|4.59|4.87|5.12|4.81|4.45|4.67|4.59|4.16|4.41||4.08|3.92|3.76|3.69|3.59|3.58|3.1|3.13|2.86|2.94|2.95|2.81|2.71|2.67|2.62|2.65|2.58|2.27|2.31|2.42|2.27|2.65|2.62|2.92|2.83|2.75|2.9|3.01|2.79|2.79|2.62|2.5|2.46|2.28|2.41|2.41|2.39|2.52|3.05|3.04|2.69|2.55|2.4|2.65|2.71|2.38|2.29|2.42|2.29|2.28|2.41|2.17|2.3|2.09|2.35|2.07|2.27|2.33|2.12|2.42|2.6|2.56|2.74|2.58|2.45
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.63|2.64|2.71|2.81|2.91|2.78|2.71|2.69|2.72|2.9|2.81|2.81|2.94|2.57|2.74|2.88|3.01|3.01|3.13|3.35|3.24|3.54|3.74|3.74|3.65|3.23|3.38|3.6|3.72|3.74|3.55|2.85|2.83|2.99|3.05|2.92|2.92|3.04|3.19|3.08|3|3|2.92|2.8|2.92|2.94|2.99|3.1|3.45|3.9|4.39|4.5|4.23|3.95|4.02|4.1|4.2|4.22|4.45|4.73|4.86|5.02|4.99|5.32|5.34|5.58|6.6|7.12|7.24|7.24|7.28|7.21|7.14|7.36|7.27|7.83|8.12|8.16|7.7|8.03|8.4|8.17|8.34|8.63|8.04|7.06|7.24|7.51|7.72|6.97|7.03|7.2|7.3|7.31|7.46|7.86|7.8|7.61|6.75|6.81|7.06|7.01|7.13|7.13|7.94|8.15|8.15|7.95|7.9|8.19|7.48|7.53|7.31|6.96|6.79|6.62|6.42|6.05|6.23|6.03|5.94|6.16|6.09|6.03|5.85|5.88|5.98|6.06|6.1|6.12|6.28|6.24|6.12|5.47|5.69|5.62|6.23|6.29|6.26|6.4|6.77|6.05|6.1|6.36|6.67|6.8|6.9|6.36|6.56|6.47|6.3|6.23|5.99|5.83|5.66|5.85|5.79|5.49|5.43|5.76|5.82|5.54|4.7|4.95|4.87|4.66|4.7|4.4|4.7|4.61|4.97|4.84|4.86|5|5.49|4.96|5.05|5.12|5.49|5.19|5.31|5.4|6.06|6.32|6.44|6.07|6.19|6.3|6.73|5.76|5.91|5.81|5.65|5.43|6.17|5.71|5.58|4.9|4.58|4.53|4.69|4.5|4.89|4.76|4.34|5.02|5.33|5.11|5.42|5.26|5.78|6.22|6.32|6.66|6.49|6.99|7.06|6.9|6.58|6.77|6.38|6.46|6.35|6.64|7.32|7.69|7.42|6.96|7.04|6.88|7.31|7.29|6|6.12|6.1|5.78|5.71|5.96|5.76|5.36|5.21|5.41|5.33|4.99|4.91|4.84|5|5.16|4.9|4.79|5.01|4.85
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.225|0.237|0.22|0.225|0.225|0.223|0.207|0.225|0.217|0.21|0.207|0.203|0.203|0.203|0.205|0.198|0.203|0.207|0.207|0.225|0.23|0.225||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|59.1|56.9|56.9|54.4|56|57.75|53.3|50.8|52.85|48.85|46.65|44.7|41.25|40.45|36.8|42.85|43.95|45.05|44.85|46.05|47.1|44.95|46.2|47.15|45.95|45.05|43.9|42.85|44.75|45.15|43.6|43.3|42.4|40.55|41.6|39.85|35.95|36.35|37|37.2|37.1|38.9|43.1|41.35|40.4|38.9|41.45|44.9|47.8|47.95|48|48.5|51.55|50.5|49|49.35|49.3|49.4|43.6|43.2|46.75|48.7|47.2|48.5|50.8|49.25|46.55|42.75|42.9|45.45|51.3|49.1|46.2|51.85|60.95|63.95|60.7|62.85|64.6|64.1|67.25|69.55|70.1|67|67.3|65.45|66.85|66.5|67.15|66.3|67.9|68.25|60.35|54.35|58.1|58|56.85|51.75|49.45|48.65|50.75|49.35|51.15|50.75|50.05|54.45|54.8|55.1|59|57.25|57.25|55.15|55.95|55.3|54.3|51.05|53.35|49.2|49|47.6|41.6|41.25|37.5|33.75|38.35|34.1|42.25|44.85|46.9|47.4|50.75|53.6|54.8|53.45|48.75|45.8|46.1|49.75|51.3|54.15|54.6|53.35|52.55|57.75|55.95|59.45|61.6|62.25|64.9|62.65|59.65|60.75|60.8|61.25|59.1|63.1|71.4|72.45|74.4|75.65|75.9|76.4|72.05|70.75|70.55|70.15|68.35|66.3|73.25|67.95|71|72.55|79.4|79.65|86.3|87.9|85.6|79.75|73.65|79.85|75.2|78.8|89.2|88.15|84.4|88.05|90.05|92.85|93.9|88.6|89.5|89.2|86.8|84.75|87.25|84.1|84.9|83.1|79.8|83.55|87.4|84|78.85|78.25|77.55|82.05|80.65|73.45|72.65|72.15|83.35|88.35|95.2|88.8|88.1|92.95|94.55|93.3|112|105.55|107.1|116.9|116.6|120.3|123.95|135.25|143.6|132.75|129.8|132.8|144.8|131.05|126.45|134.1|145.1|147.35|149.05|137.55|134.4|129.5|121.75|120.7|125.3|119.9|119.3|113.5|114.8|119.65|120.7|118.8|108|105.8
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.19|4.02|3.94|4.01|3.92|3.94|3.99|3.86|3.7|3.87|3.77|3.83|3.78|3.7|3.84|3.98|3.96|3.97|4.13|3.99|3.93|3.87|4.06|4|4.08|4.18|4.08|4.07|4|4.16|4.15|4.18|4.25|4.05|4.03|4.2|4.13|4.27|4.28|4.1|4.03|3.97|3.7|3.66|3.73|3.92|3.65|3.94|4.02|4.09|4.3|4.35|4.26|3.94|4.02|4.13|4.08|4.01|4.06|3.98|4.24|4.28|4.3|4.33|4.44|4.33|4.35|4.24|4.06|3.73|3.81|3.67|3.64|3.53|3.49|3.45|3.48|3.53|3.53|3.55|3.46|3.44|3.49|3.62|3.67|3.66|3.55|3.42|3.37|3.53|3.53|3.66|3.65|3.75|3.95|3.86|3.73|3.81|3.68|3.78|3.67|3.96|3.6|3.49|3.85|3.8|3.7|3.64|3.66|3.79|3.87|3.56|3.55|3.52|3.48|3.55|3.65|3.6|3.61|3.35|3.3|3.28|3.38|3.4|3.4|3.35|3.4|3.32|3.41|3.5|3.51|3.32|3.37|3.15|3.03|2.97|2.77|2.82|3.03|2.95|3.33|3.3|3.42|3.46|3.62|3.61|3.75|3.86|4|3.96|3.83|3.97|4.07|4.15|4.13|4.14|4.24|4.27|4.29|4.4|4.4|4.45|4.34|4.28|4.15|4.16|4.22|4.15|4.25|4.23|4.38|4.38|4.4|4.36|4.36|4.5|4.26|4.28|4.22|4.28|4.18|4.11|4.27|4.45|4.04|4.25|4.18|4.24|4.16|4.37|4.17|4.1|4.1|3.96|4.17|4.08|4.25|4.01|3.91|3.95|4.02|3.9|3.86|3.93|3.93|3.98|3.97|3.98|4.18|4.17|4.36|4.49|4.39|4.22|3.96|3.82|3.82|3.13|3.1|3|2.97|3|2.94|3.03|3.12|3.09|3.08|3.09|3.07|3.04|3.16|3.21|3.11|3.22|3.31|3.33|3.32|3.07|3.1|2.89|2.89|2.9|2.91|2.92|2.96|2.92|2.94|3.16|3.14|3.28|3.23|3.13
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|71.4|71.5|70.8|71.4|75.3|80|77.8|78.2|78.5|77.9|72.4|71.2|74.1|75.3|72.2|73.4|74.3|71.9|72.9|66.6|63|62.2|54.7|55.3|53.8|53.1|51.5|55.2|54.7|53.5|54.4|55.6|54.2|50.9|49.1|50.8|48|47.4|47.7|46.45|46.55|49.85|47.7|49.5|47.2|49.3|53.9|53.5|54.6|55.8|51.5|53.4|48.9|47.4|46.5|46.85|47.7|49.5|48.15|47.2|46.2|45.5|43.7|41.9||40|41|41.8|40.5|41.5|38.1|38.1|37|37.5|37.65|33.3|32.45|31.5|34.5|33.75|33|38.1|40.45|45.95|47.45|48.1|47.5|45.6|46.25|46.85|48.3|49.2|47.5|47.15|47.9|48.4|50.9|50.7|50.7|51|48.85|49.7|49|52|58.8|61.7|58.8|61.3|65.5|57.9|62|64.8|65|65.1|67.8|67.4|60|60.4|61.3||53.6|51.8|53|52.7|54|50.5|48.4|51.2|45.7|51.6|56.2|59.8|56.9|58.1|59.5|52.1|52.8|54|55.5|52.6|55.5|47.5|47.25|55|52.5|62|65.2|66.6|70.5|78.2|76.2|77|77.1|77.3|75|75.2|81|80.8|81.8|84|82.2|84|83.5|82.8|84.4|87.2|84.6|83.2|88.1|86.3||88.4|86.6|86.6|85.7|84.4|85.4|83.5|82.8|83.3|82.6|84.7|83.6|84.4|84.6|83.7|84.7|82.7|87.2|89.5|88.2|87.2|83|84.5|86|85.1|84|91.4|92|89.1|92|81.9|84.3|85.9|87.2|83.5|87.5|84.6|92.1|91.7|99.5|100.5|99.5|103.5|103|103|98.2|97.4|94.6|92.9||92.9|86.2|98.4|104|111|109|120|115.5|111.5|116.5|106|100|92.8||92.12|90.23|98.98|101.47|99.48|99.97|94.3|101.47|99.48|100.47|90.42|86.84|90.82|86.35|91.02|93.51|92.31
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|37.05|35.77|31.52|27.66|27.91|26.93|25.16|26.41|27.34|26.84|26.82|27.7|27.09|27.84|22.86|21.62|19.5|19.21|19.32|19.98|19.39|17.94|18.07|16.43|16.55|16.52|16.47|17.18|16.79|16.55|16.15|14.79|14.17|14.56|14.88|14.12|12.86|13.19|13.31|12.99|12.85|14.59|14.1|13.27|13.01|10.61|11.52|11.88|13.34|13.18|12.97|14.4|13.32|13.01|12.2|10.22|9.88|10.29|9.48|9.4|10.55|11.3|10.62|11.38|10.58|11.33|12.34|13.15|15.66|16.13|15.95|15.87|16.13|17.15|18.2|17.45|16.55|17.03|18.4|18.64|19.05|18.84|19.16|18.63|18.45|19.59|21.82|19.72|17.68|15.71|14.7|13.92|14.97|12.77|15.02|13.19|12.42|12.24|10.98|11.11|9.53|9.49|9.51|9.11|9.26|9.52|9.89|9.17|9.04|8.01|8.13|7.92|7.72|7.7|7.78|7.92|7.21|6.96|7.22|7.17|6.55|6.42|6.08|6.1|6|6.15|6.5|6.14|6.11|6.32|6.63|6.57|6.55|6.49|6.71|6.46|6.49|6.66|6.69|7.61|7.19|6.77|6.65|7.4|7.45|8.6|8.71|8.69|8.35|8.29|8.43|8.77|8.88|8.87|9.03|8.96|9.15|9.02|9.33|9.27|9.41|9.6|9.22|9.26|9.12|9.16|9.3|9.2|9.06|8.6|8.86|8.94|9.29|9.21|9.4|9.47|9.3|9.02|8.96|9.51|9.18|9.41|9.79|10|9.57|10.31|10.93|10.51|9.85|9.9|9.81|10.23|9.41|9.31|9.43|9.15|9.19|9.1|9.96|9.88|9.64|9.77|9.79|9.59|9.7|9.76|9.41|9.47|10.17|10.51|10.76|10.81|10.63|9.71|9.48|9.59|9.6|9.64|9.41|9|8.88|9.06|8.81|8.96|9.62|9.56|9.1|9.02|9.04|9.04|9.04|9.3|8.9|9.37|9.26|8.69|8.7|9.14|8.53|8.17|8.62|9.01|7.93|7.94|8.11|8.51|7.44|7.6|7.07|6.94|6.41|6.62
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|13.23|12.84|12.8|13.67|13.77|14.6|13.87|13.62|13.77|14.94|15.47|15.23|15.18|15.52|15.28|15.47|15.47|15.28|14.25|14.35|14.45|14.64|14.06|13.53|12.26|11.38|11.43|11.19|11.14|11.19|11.29|11.04|10.8|11.04|10.95|10.67|10.48|10.77|11.01|10.82|10.87|10.77|10.72|10.63|9.67|9.81|9.72|9.91|9.96|9.91|9.53|9.67|9.38|9.29|8.81|8.71|8.62|8.67|8.55|7.82|7.91|7.84|7.85|7.95||7.71|7.73|7.69|7.75|7.92|7.88|7.73|7.64|7.65|7.63|7.56|7.32|7.29|7.33|7.28|7.24|7.57|7.58|7.56|7.68|7.73|7.66|7.49|7.52|7.52|7.54|7.41|7.24|7.22|7.27|7.31|7.37|7.41|7.47|7.45|7.42|7.58|7.5|7.63|7.95|8.2|8.12|8.33|8.55|8.48|8.63|9.01|9.49|9.37|9.57|9.32|9.03|8.91|8.85||8.14|8.04|8.14|8.14|8.22|8.14|8.3|8.42|8.53|8.83|8.91|9.23|9.09|8.87|8.92|9|9.19|8.85|9.25|9.12|9.16|9.06|8.86|9.1|9.55|10.25|10.35|10.01|10.06|10.98|10.69|10.84|10.93|10.98|10.93|10.93|11.18|11.27|11.37|11.57|11.57|11.76|11.47|11.52|10.69|11.03|11.13|11.18|11.61|11.47||11.81|11.95|12.49|12.39|12.54|12.54|11.95|11.47|11.66|10.89|11.47|12.44|12.63|12.29|11.81|11.91|11.23|10.4|10.06|10.16|10.16|10.06|10.16|10.55|10.74|9.86|9.77|9.77|10.21|9.91|9.67|9.72|9.56|9.37|9.35|9.39|9.25|9.86|9.69|10.79|10.64|10.5|10.59|10.35|10.21|10.11|9.91|9.82|9.66||9.5|9.03|9.96|10.16|10.79|11.08|10.64|10.55|10.5|10.55|9.96|9.82|10.11|10.3||10.07|11.17|11.17|10.64|10.12|11.41|12.13|10.5|9.78|9.1|9.59|9.88|8.91|8.47|8.15|7.59
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|34.9|37.95|39.1|38.2|33.4|31.95|31.45|32.05|27.6|26.9|27.45|27.2|26.5|26.5|26.55|27|26.3|27.65|28.2|27.05|27.25|26.05|25.3|24.85|24.25|24.95|24.9|26.75|24.95|24.9|23.55|23|22.75|22.4|22.6|23.35|22.25|22.75|23.85|23.65|24.6|26|24|25.55|25.9|25.55|25.55|26.1|26.8|28.6|27.05|26.8|26.55|28.05|28.65|27.65|27.1|27.35|27.45|26.05|25.1|25.4|25.25|25.35||25.8|25.25|25.15|25.1|27|26|25.65|26.1|26.95|28.25|28.5|26.6|27.4|27.8|24.55|25.5|27.7|26.9|28.4|28.02|27.6|27.7|28.7|29.24|28.6|27.8|24.2|23.5|23.8|24.2|25|24|23.6|22.5|20.4|21.1|18.9|17.9|20.3|21.5|22|21.7|21.3|22.5|20.2|20.7|22.4|22.6|21.6|22.5|21.4|22.1|18|18.5||14.45|14.8|14.8|16|16.1|16.3|17.4|17.7|17.5|18|17.9|18.5|18.2|18.1|17.5|17|17.7|18.45|18.75|20.3|21.1|22|21.5|22.2|22|24.75|25.8|26|27.55|27.5|27|27.11|29|28.6|28|28|25.8|27.9|28.8|28.6|29.2|31.3|31|31|30.45|32.5|32.7|32.5|33|32.7||33.08|33.9|34.05|34|33.15|35.9|28.1|28.2|28.2|28.14|28.6|30|30.88|30.1|31|31.2|31|30.85|33|32.1|32|32|31.55|32|32.5|35.5|36.5|37.4|37|37|36.4|37.5|37.5|37.2|36.3|36.5|37.05|35.7|36.5|36.5|36|34|34.2|31.5|31|28.5|28|28|31.5||31.07|33.8|34|35.5|36.39|37.5|39.5||||||||||||||||||||||||
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|3430|3545|3485|3650|3505|3620|3670|3645|3240|3165|2945|3545|3155|3100|2980|3075|2995|3070|3020|3030|3025|3005|3035|3065|3030|3120|3045|3070|3160|3005|3090|3085|3005|2915|2870|2850|2785|2805|2835|2865|2955|2800|2860|2895|2710|2850|2555|2690|2780|2890|2810|2850|2640||2665|2535|2595|2620|2590|2625|2650|2650|2805|2810|2760|2760|2650|2650|2655|2660|2700|2730|2700|2500|2465|2458|2468|2495|2600|2428|2375|2375|2368|2348|2302|2328|2000|1962|1972|1942|1950|1982|2000|2012|2000|2020|2150|2282|2265|2055|2250|2350|2350|2390|||2555|2560|2565|2540|2590|2615|2620|2530|2500|2485|2505|2495|2485|2470|2440|2440|2380|2335|2435|2420|2415|2440|2485|2535|2550|2500|2570|2585|2470|2450|2490|2490|2500|2630|2540|2610|2685|2470|2595|2570|2545|2470|2655|2785|2810|2855|2930|2855|2910|2950|2945|2960|2990|2980|2960|2990|2965|2920|2990|3050|2980|2905|2900|3000|2975|3070|2995|3000|3000|3090|3030|3000|3145|3190|2425||||488|520|452|415|411|376|376|366|363|365|373|368|354|348|359|361|348|337|339|351|351|342|339|342|339|330|336|332|343|320|308|294|295|289|300|306|301|305|281|283|286|286|285|283|297|295|291|281|273|274|262|265|266|267|260|261|263|265|262|274|274|278|281|282|284|286|271|258
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|431|402.5|396.5|410|395.5|420|415|380|376.5|379|351.5|331|326.5|337|331.5|331.5|320.5|328|337.5|345|339|319.5|318|306.5|267.5|280|281.5|257|260|259.5|259|290.5|258|264.5|261.5|252|254|269|253|249|262|257|246.5|251|235|220|222|214.5|224.5|262.5|234|232|239.5|232|228.5|253|252|235|226|217.5|213.5|198|193.5|195||195|193.5|192|190|188|181|184|176|175|174.5|169|167.5|169|167.5|169|163|168|168|169.5|168|177|176|174.5|178|173|173|176|170.5|170.5|178|176.5|180.5|168.5|169.5|172|170.5|167.5|162.5|161|167|163.5|153|166.5|173|172.5|177.5|179|185|178|172.5|154.5|153.5|152.5|157.5||145|138.5|144.5|144|146|136|133.5|135|119|135|136.5|132.5|128|116|106.5|106|107.5|101|102|101.5|105|100.5|106.5|118|126.5|122.5|133|130.5|132|121.5|121|129.5|134|129.5|125|128|135.5|144|148|154.5|151.5|148|145.5|146|145|157.5|156|155|157|151.5||150.5|150.5|156|153.5|147.5|150|150|151|151|146.5|141|140|143.5|141.5|141|144|150|154|156|155|145|146|152||159.05|157.14|155.71|158.09|154.76|162.86|161.43|163.81|168.57|164.29|166.19|168.57|160.48|169.52|172.86|175.24|179.05|185.71|180|181.91|189.52|177.14|173.81|170.48|164.76||163.33|160|167.14|181.91|165.24|164.76|165.71|163.81|160.48|158.09|159.05|155.71|164.76|170.95|170.48|162.38|156.67|154.29|158.09|168.57|177.14|166.67|163.81|165.71||145.02|162.34|147.19|161.04|135.5|130.3
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|0.82|0.82|0.78|0.8|0.79|0.79|0.78|0.81|0.81|0.94|0.81|0.76|0.7|0.74|0.72|0.73|0.7|0.7|0.74|0.73|0.72|0.75|0.75|0.77|0.76|0.73|0.77|0.71|0.66|0.73|0.7|0.7|0.69|0.7|0.72|0.75|0.73|0.78|0.82|0.8|0.78|0.75|0.76|0.76|0.77|0.75|0.73|0.79|0.82|0.79|0.85|1.05|0.8|0.8|0.79|0.76|0.76||0.79|0.8|0.75|0.75|0.82|0.8||0.77|0.72|0.75|0.71|0.68|0.71|0.69|0.65|0.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|3.94|3.92|3.67|3.72|3.68|4|4.01|3.69|3.58|3.66|3.55|3.58|3.94|4.12|4.12|4.3|4.47|4.74|4.79|4.63|4.66|4.52|4.76|4.71|4.78|5.2|5.16|5.3|5.13|5.32|5.21|5.14|5.08|5.17|4.95|4.85|4.86|5.01|5.4|5.45|5.39|5.41|5.17|4.82|4.9|5.11|5.1|5.07|5.14|4.95|5.48|5.55|5.63|5.58|5.69|5.6|5.39|5.26|5.29|5.21|5.15|5.17|4.78|4.3|4.48|4.27|4.28|4.23|4.3|4.16|4.01|4.06|3.95|3.69|3.76|3.73|3.63|3.43|3.32|3.72|3.63|3.34|3.36|3.3|3.32|3.14|3.13|3.13|3.05|3.04|2.89|2.76|2.75|2.77|2.5|2.47|2.45|2.5|2.43|2.38|2.42|2.45|2.54|2.38|2.53|2.26|2.32|2.15|2.15|2.21|2.24|2.24|2.13|2.15|2.11|2.04|2.05|1.99|2.01|1.86|1.79|1.73|1.8|1.74|1.8|1.82|1.79|1.8|1.81|1.77|1.79|1.78|1.83|1.79|1.77|1.6|1.71|1.65|1.71|1.57|1.6|1.57|1.54|1.59|1.73|1.9|1.92|1.89|1.91|1.97|1.83|1.81|1.96|1.97|1.96|1.94|1.94|2|2.02|1.95|1.99|2.03|2.09|1.94|1.92|1.96|2.02|1.92|1.9|1.89|1.84|1.99|2.08|2.11|1.97|1.96|1.94|1.93|1.98|1.97|2|1.97|1.94|1.98|1.85|1.79|1.78|1.82|1.79|1.75|1.66|1.6|1.57|1.58|1.62|1.53|1.65|1.67|1.63|1.57|1.57|1.55|1.6|1.57|1.56|1.57|1.52|1.55|1.61|1.64|1.64|1.7|1.7|1.79|1.82|1.82|1.88|1.93|1.94|1.87|1.86|1.87|1.72|1.77|1.89|1.91|1.98|2.01|1.99|1.92|2.02|1.88|1.71|1.59|1.66|1.59|1.58|1.58|1.65|1.67|1.66|1.64|1.66|1.6|1.63|1.65|1.62|1.64|1.64|1.37|1.25|1.16
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|296.8|316.05|316.6|326.05|333.15|310.85|309.05|296.6|281.05|288.7|287.35|287.1|270.95|284.7|282.4|289|294.2|304.9|325|326.1|330.95|328.45|317.5|313.8|293.95|293.35|294.05|286.35|270.35|281.6|281.7|282.45|272.05|264|275.15|249.6|242.15|242.4|250|253.9|250|270.25|268.5|264.15|265.55|266.2|273.8|262.9|268.3|254.05|237.15|250.75|259.85|251.3|236.4|254.65|269.8|296.3|279.45|281.25|302.75|277.2|289.05|299.25|311.45|329.05|341.55|364.3|381.9|378.8|385.55|378.45|382.7|379.25|395.55|399.5|389.35|400.2|407.2|415.3|420.35|426.15|429.35|437.2|447.4|441.65|448.65|438.1|422.3|434.6|420.2|417.8|386.8|384|394.95|390.85|399.95|398.7|395.95|410.45|402.05|378.55|431.9|414.05|412.5|432.7|443.6|500.4|510.2|480.15|475.3|453.55|456.4|465.55|455.95|417.05|386.85|351.6|318.3|325.05|312.8|299.65|275.4|269.45|272.15|279.95|280.9|281.7|278.35|284.55|304.3|308.6|312|314.2|315.2|295.75|305.15|298.9|274.55|278.8|271.3|269.35|268.1|277.7|290.75|302.95|294.8|296.1|294|275.4|276.85|288.35|284.45|283.3|279.05|291.8|298.25|298.75|308.75|306.75|315|313.2|292.6|279.05|271.05|251.2|248.9|248.15|243.5|240.9|251.45|274.45|327.8|296|332|341|329.3|313.2|305.25|315.9|315.35|325.55|314.65|328.45|329.75|323.1|317.4|328.3|298.65|302.05|304.5|304.55|304.5|304.9|296.5|302.45|293.1|274.25|268.15|285.3|290.2|291.25|288.1|288.2|230.4|208.2|204.25|207.5|211.5|208.1|218.45|218.9|203.95|207.6|201.2|202.6|205|206.35|209.95|200|219.3|197.6|186.6|188.5|201.65|201.55|201|175.8|172.3|171.2|172.2|168.65|166.8|171.45|168|166.35|164.7|175.55|171.4|166|168.3|169.6|170.7|177.85|169.1|169|165.2|167.85|164.9|164.85|162.05|146.4
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|7.54|7.28|7.07|6.31|6.47|6.21|5.54|4.86|4.67|4.89|4.88|5.13|4.76|4.3|4.15|4.15|4.97|5.1|5.46|5.31|5.47|5.71|6.14|6.66|5.86|5.47|5.17|5.14|5.96|6.52|6.37|5.17|4.94|4.84|4.07|3.88|3.76|3.76|3.54|3.22|3.3|3.3|3.31|3.35|3.2|3.24|2.85|3.11|3.4|3.24|3.4|3.41|3.45|3.52|3.37|3.45|3.84|3.82|4.02|4|4|3.89|3.77|3.62|3.86|3.88|4.34|4.25|3.88|3.89|3.73|3.44|3.23|3.25|3.12|3.15|3.24|3.33|3.35|3.43|3.38|3.53|3.59|3.84|3.69|3.8|3.92|3.87|3.97|4|4.19|4.18|4.13|4.22|4.34|4.07|4.22|4.15|4.22|4.14|4.3|4.6|4.64|4.72|5.95|6.12|6.66|7.15|7.84|8.1|8.6|8.58|9.81|10.4|10.56|10.6|10.63|10.77|10.95|11.66|11.41|11.28|11.04|10.75|10.27|10.6|11.05|11.64|11.07|11.38|12.04|12.58|13.02|12.68|12.85|11.23|11.55|11.3|11.87|12.21|12.21|12.16|12.35|12.45|13.32|14.39|14.61|14.86|15.93|15.32|15.25|14.83|15.12|14.44|14.69|15.27|15.19|14.7|15.45|14.49|14.14|14.64|14.85|14.09|13.9|14.6|15.47|15.56|16.57|16.15|17.12|17.35|18.88|16.6|16.61|17|16.12|16.81|16.74|18.08|17.49|14.36|14.26|14.92|14.41|13.01|12.43|11.55|11.25|11.06|10.98|10.64|10.46|10.24|10.42|10.2|10.45|10.55|10.59|10.68|10.85|10.14|10.7|10.54|10.52|10.34|10.25|10.22|10.4|10.44|10.94|11.19|11.12|11.5|11.45|11.58|11.3|10.96|11.2|10.63|11.35|11.05|10.65|11.33|11.31|11.03|11.26|11.67|11.2|11.5|10.57|10.85|10.73|11.28|10.96|11.33|10.95|12.26|12.55|12.75||||||||||||
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|1336.8|1233.2|1195.45|1214.2|1206.2|1219.65|1072.5|1015.5|992.05|976.45|971|960|969.4|970.75|974.65|1030.05|1030|1031|1060.55|1061.15|1060|1062|1062.15|1067.45|1076.1|1053.45|1050.3|999.5|966.85|968.7|1005.1|1023.45|1058.75|1085.8|910.75|900.15|900|897.35|901.1|885.6|900.65|950.2|937.45|978.3|999.6|1008.7|1026.05|1041.95|1028.85|1078.1|1099.5|1085.35|1060.5|1030|1020|1006.4|1019.25|1052.1|1082|1014.15|1055|1070|1082.6|1148|1150|1119.7|1123.35|1071.65|1100|1100.05|1083.65|950.25|909.25|882.05|910.95|924.15|894.35|852.25|821.85|821.3|805.05|800.15|811.7|785.25|765.45|780.3|778.8|776.5|753.65|734.75|709.8|706.4|701.8|686|733.05|744.35|628.9|630.05|620|610.25|600.1|600.05|613.45|620.3|634.85|650|636.5|655|640.8|635|637.75|620|616.05|586.4|579.75|569.55|563.25|570.4|545.25|539.9|532.2|527.65|501.6|483.7|488.95|474.3|500|505|490.35|501.05|521.25|530|520|523|532.3|519.8|530.9|530.1|530.05|540.3|542.05|530|540|569.95|554.75|560.25|550|541.95|550|557.25|544.35|562.8|564.9|555.35|556.9|555.55|569.95|575.7|617.2|594.75|584.85|578.5|529.6|500|501.3|501.05|512.55|499.9|515.3|523.4|505.1|530.4|552.85|530|567.95|607.5|615.15|642.8|637.05|676.55|675.4|672.45|701.85|677.9|695|693.9|701.15|700.25|638.6|585|601|583.95|574|589.3|580|579.75|591.75|526.55|535.25|504.3|480|470.3|471.35|468.55|460.9|475|462|459.15|460|452.95|452.35|441.05|455|455.15|456.15|437.75|451.85|458|448.15|441.1|452.2|455|449.2|459|466.45|402|398.2|393|396.95|400.7|403.35|397|395.3|395.1|388.05|392.7|391.3|389.2|388.55|395.05|385.15|380.9|389.75|387.05|387.2|388.65|385.35|367.55|359.7|354.1|348|341
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|81.4|83.6|76.2|73.9|72.5|74.7|73.3|73|74.2|74.4|74.9|79.2|77.3|75|74|74.1|78.6|75.5|78.3|72.5|71.8|68.1|65.1|65.1|62|63.4|61.6|63.7|65|63|60.5|63.7|64.6|66.6|66.7|64|63.2|60|60.7|62|64|70|69.5|72.6|71|70.8|71.5|75.1|80|83.6|79.1|73.3|76.6|74.9|72.1|74.2|80.5|90.5|91|88.7|93.8|89.2|95.9|96.1||88.3|90.6|90.1|85|87.7|90|89.5|88|95|96.3|94.9|90.8|92.7|98.1|103|100|92.5|102|112|106|114|110|103.5|109|108.5|114.5|108.5|87.3|90.1|84.6|83.6|84.8|81.7|83.2|78.4|85.5|78.9|76.1|77.8|80.3|85.5|74.5|72.1|82|77.2|78.6|79.6|86.6|85.4|88.5|77.7|72.2|76.8|69.5||61.2|54.1|59.5|58.5|60.8|54.7|52|56.4|50|54.7|54.3|59.5|61.5|59.2|60.3|58.3|61.9|54.5|57|55.7|55.2|51.6|61.7|67.2|71.2|78|77.9|72.8|65.8|60.3|60.1|61.6|58.4|59.8|56.6|62.3|63.5|69|69.6|72.4|72.6|75.9|76.1|73.5|71|73.5|74.8|74.1|73.9|74.3||78.4|78.1|79.4|80|78.2|83.7|84.4|83.8|70.2|68|69.9|70.2|73|79.2|80|78.1|84.5|87.7|81.3|84.7|84.5|77.7|81.7|91.1||100.96|99.05|98.1|99.05|98.57|93.24|95.72|98.57|97.15|101.43|105.24|98.57|112.86|111.43|117.15|123.81|124.29|127.15|130.48|130|126.67|123.81|116.19|114.29||115.24|107.15|123.81|140.96|149.53|146.67|151.91|144.77|141.43|142.86|142.86|141.91|149.53|145.72|143.81|144.77|146.67|151.91|153.34|167.62|171.91|171.91|171.43|179.05|165.72|163.81|177.62|171.91||165.81|167.12
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|10.7|11|11.3|11.4|11.5|11.4|11.5|11.5|11.4|11.7|11.9|12.4|12.3|12.2|12|12|12|11.9|11.9|12.2|11.9|12.5|12.5|12.4|12.7|12.8|12.5|12.6|12.7|12.9|13|12.8|12.8|13|12.8|12.9|12.9|12.6|13.1|12.9|12.7|12.9|12.8|12.2|12.3|12.3|11.8|13.4|13.5|13.8|13.9|14|14|14|14.3|14.6|14.6|14.8|15.1|14.3|14.8|15|14.9|15.4|14.3|14.4|13.3|13.1|12.9|13.1|13.1|12.9|12.7|13|12.8|12.9|12.6|12.5|12.8|12.8|12.8|12.9|12.9|13.2|13.4|13.3|13|12.2|11.1|11|11.1|10.9|10.1|10.5|10.8|10.7|10.9|10.6|10.6|10.4|10|10|9.4|9|9.1|8.65|8.2|7.95|7.45|7.3|7.5|7.7|7.55|7.2|7.15|6.9|6.7|6.75|6.5|6.4|6.4|6.25|6.3|6.2|6.15|6.05|6.05|6.05|5.95|5.8|5.85|5.7|5.6|5.6|5.65|5.25|5.55|5.7|6.1|6|6.05|6.05|6.05|6.2|6.5|6.3|6.25|6.15|6.05|6.05|6.05|6.05|6.1|6.1|6.15|6.2|6.15|6.15|6.25|6.3|6.05|6|6|6.2|6.15|6.2|6.2|6.1|6.15|6.2|6.35|6.4|6.6|6.7|6.7|6.65|6.55|6.75|6.8|6.75|6.8|6.75|6.6|6.95|6.85|6.8|7.1|6.2|6.05|5.35|5.25|5.3|5.45|5.4|5.2|5.15|5.15|5.15|5.15|5.2|5.05|5.05|5.05|4.8|4.72|4.76|4.56|4.64|4.62|4.62|4.54|4.54|4.5|4.56|4.52|4.54|4.78|4.54|4.54|4.52|4.5|4.34|4.26|4.26|4.36|4.46|4.5|4.52|4.54|4.62|4.32|4.26|4.12|4.1|4.12|3.8|3.78|3.8|3.78|3.88|3.82|3.78|3.8|3.78|3.74|3.82|3.8|3.68|3.66|3.66|3.66|3.66
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|14.8|15.2|15.5|14.4|14.35|14.4|14.45|14.5|14.15|14.6|14.15|13.1|13.1|13.05|12.95|13.45|13.15|13.15|13.5|14|14.05|14.3|14.55|15|14.9|15.3|14.95|15.25|15.35|15.4|15.95|15.45|15.4|15.65|15.4|15.35|15.45|15.45|15.9|16.05|15.8|16|16.15|16.05|16|15.9|15.55|16.05|16|16|16|16|16.15|15.9|16.6|16.55|16.75|16.55|18.2|15.5|17|15.9|15.5|14.4|14.85|13.3|12.15|11.2|11.15|11.1|11.35|10.9|10.9|10.65|10.8|10.7|10.5|10.3|10.75|11.4|10.55|11.2|12.2|12.15|11.7|12.15|12.4|11|11|11.1|9.6|9.3|9.47|9.4|9.85|10|9.72|9.6|9.6|9.57|9.5|9.35|9.55|9.35|9.28|9.53|9.53|9.53|9.47|9.28|9.47|9.6|9.55|9.78|9.75|9.53|9.4|9.4|9.45|9.03|9.03|9|8.93|8.82|8.82|8.9|9|8.7|8.8|8.8|8.6|8.55|8.78|8.8|9.28|8.85|9.18|9.35|9.82|9.8|9.47|9.47|9.4|9.4|9.78|9.8|9.78|9.75|9.65|9.47|9.4|9.57|9.68|9.65|9.6|9.68|9.7|9.7|9.78|9.7|9.7|9.7|9.7|9.75|10.1|10|10.2|10|9.85|9.75|9.85|9.93|10.1|9.9|9.88|10.4|9.95|10.15|10.5|10.5|10.6|10.45|10.3|10.65|10.5|10.45|10.9|9.9|9.93|9.93|9.8|9.7|9.97|9.18|8.82|8.88|9.03|9|9.1|9|8.18|8.15|8.15|8.15|8.3|8.03|7.97|7.95|8.05|7.8|7.45|7.05|7.3|7.65|7.65|7.7|7.6|7.5|7.38|7.17|7.22|7.22|7.28|7.22|7.2|7.05|6.72|6.5|6.55|6.6|6.7|6.7|6.53|6.35|6.45|6.62|6.7|6.47|6.45|6.72|6.3|6.33|6.5|6.35|5.9|6|5.67|5.78|5.7|5.75|5.47|5.3
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|173.5|173|170|180.5|183.5|183.5|184|184.5|188|190|189|190|185|183|185|186|184.5|191|196.5|192.5|195|185|188.5|182|180.5|181.5|186|183|195|188|180|167|172|169.5|171.5|172|165|172|187|186.5|190|205|215|226.5|230|229|215|218|235.5|239.5|237.5|249.5|248|242|240|235|223.5|224.5|220.5|218.5|206|206|213|201||198.5|195|192|193|192.5|192.5|191.5|193|199|202|200|211.5|205.5|205|201.5|203.5|203.5|204|205|215|208|206|204.5|207|204|211|208|203.5|203|198.5|199.5|201|202|208|214|200.5|202|195.5|198|209.5|225.5|213|215|224|210|210|231.5|209.5|206|206.5|202.5|205.5|194|180||172|166.5|173|176.5|175.5|174.5|176|187|176.5|198.5|191.5|172|166.5|167.5|158.5|168|211|225|222|224|215|207|202.63|210|213.15|213.68|212|218|213|210.9|222|214|215|215|215|218|218|216|207|206.31|204|205|204|204.5|203|203|206|205|204|205||175|170|158.5|155|160.5|154|129|101.5|115.1|116|114.73|114.21|104.1|90|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|8.81|8.73|8.47|8.56|8.7|8.82|8.28|8.61|9.75|10.04|9.68|10.8|9.9|9.6|10.06|10.62|10.8|10.66|11.52|11.46|11.42|11.18|11.3|11.84|11.98|11.84|11.64|11.24|11.1|10.7|9.5|9.61|9.5|9.66|9.41|8.98|9.94|9.96|9.97|10|10.16|10.28|10.3|10.28|10.18|10.44|10.3|10.46|9.85|9.98|10.52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|29.85|30.05|30.1|30.6|30.95|30.3|29.55|29.7|29.95|30.3|30.65|30.4|30.5|30.4|30.2|30.5|30.95|31.8|31.95|32.05|31.35|31.7|32.3|32|30.9|30.3|30|30.85|31.15|32.3|31|31.25|29.85|30|29.5|29.15|29.85|29|29.8|28.9|29.15|29.55|28.8|28.3|27.6|27.75|29.9|28.7|28.5|29.35|30.55|31.8|32.9|33|32|31.45|30.7|31.3|31|30.8|31.15|33.5|33|34||33.8|34.5|34.65|34.25|35.85|35.75|34.8|34.3|35|34.95|36.15|35.25|34.85|33.4|31.9|31.65|33.6|33.2|33.55|33.45|34|34.6|33.05|33.55|34.45|35.4|35.3|34.1|34.95|34.64|34.09|34.14|32.64|32.09|30.91|32.23|31.73|30.32|32.32|33.18|33.82|32.64|33.09|33.45|33.82|34.68|35.09|35.23|36.73|36.82|37.55|37.09|38.73|38.91||37|36.59|36.14|34.55|35.55|33.64|34.64|36.36|33.59|37.73|38.27|38.77|35.64|34.91|36.36|32.82|34.18|37.23|42.59|42|41.55|40.59|41.64|44.86|43.32|47.18|42.05|42.91|43.64|40.82|36.5|38.77|39.64|38.36|37.77|37.27|37.27|36.36|38.18|36.14|33.45|36.14|37.82|39.09|37.77|37.68|37.73|37.27|41.64|38.91||38.77|36.5|34.64|33|34.18|34.64|33.64|31.91|31.55|28.86|29.55|32.36|31.23|29.36|30.95|30.27|25.82|24.64|24.45|24|23.68|22.77|22.73|23.09|23.5|23|21.77|21.5|21.73|21.36|21.82|22.09|21.55|21.27|21.05|20.95|21.64|23.05|23.14|24.82|25.36|25.45|24.77|24.14|23.64|23.59|23.36|23.64|23.14||22.82|21|22.09|24.91|25.73|27.05|23.27|22.86|22.59|22.59|23|21.64|23.14|21.68|20.91|20.68|21.73|21.82|20|19.36|18.36|19.18|18.59|17.59|17.18|17.05|18.23|17.77|18.23|17.41|17
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|1.65|1.67|1.68|1.67|1.67|1.69|1.68|1.67|1.72|1.73|1.73|1.77|1.78|1.74|1.71|1.72|1.75|1.78|1.82|1.79|1.69|1.7|1.74|1.76|1.8|1.8|1.78|1.78|1.8|1.86|1.81|1.72|1.72|1.76||1.7|1.67|1.64|1.68|1.54|1.51|1.52|1.51|1.54|1.54|1.48|1.5|1.54|1.53|1.56|1.56|1.58|1.61|1.62|1.57|1.62|1.57|1.57|1.57|1.61|1.47|1.54|1.54|1.61|1.62|1.66|1.6|1.63|1.6|1.56|1.62|1.58|1.52|1.55|1.47|1.45|1.42|1.38|1.41|1.5|1.4|1.38|1.4|1.39|1.4|1.33|1.44|1.43|1.3|1.4|1.48|1.47|1.49|1.5|1.49|1.49|1.45|1.47|1.47|1.45|1.46|1.37|1.49|1.51|1.49|1.52|1.45|1.49|1.48|1.48|1.46|1.46|1.48|1.49|1.48|1.43|1.36|1.34|1.31|1.32|1.27|1.29|1.28|1.32|1.32|1.3|1.35|1.41|1.27|1.29|1.32|1.35|1.38|1.29|1.35|1.36|1.47|1.5|1.57|1.54|1.56|1.6|1.59|1.62|1.62|1.66|1.68|1.65|1.67|1.67|1.67|1.67|1.68|1.72|1.68|1.67|1.68|1.67|1.73|1.69|1.73|1.69|1.7|1.71|1.65|1.66|1.68|1.64|1.73|1.7|1.82|1.73|1.73|1.8|1.87|1.83|1.82|1.86|1.74|1.77|1.74|1.8|1.88|1.77|1.75|1.71|1.8|1.8|1.83|1.86|1.88|1.88|1.88|1.88|1.86|1.93|1.92|2|2.05|1.96|1.98|1.88|1.91|1.75|1.7|1.67|1.82|1.68|1.77|1.88|2.2|2.25|2.26|2.42|2.33|2.33|2.38|2.33|2.16|2.21|2.19|2.19|2.27|||||||||||||||||||||||||||||
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.36|2.42|2.39|2.49|2.38|2.29|2.35|2.27|2.17|2.27|2.06|2.18|2.24|2.12|2.14|2.26|2.45|2.42|2.69|2.74|2.67|2.7|2.8|2.72|2.74|2.65|2.6|2.62|2.65|2.72|2.52|2.63|2.6|2.71|2.75|2.68|2.6|2.61|2.58|2.49|2.51|2.62|2.8|2.75|2.85|3.01|2.67|2.77|3.08|3.13|3.1|3.04|2.96|2.94|3.08|3.24|3.28|3.24|3.46|3.24|3.54|3.42|3.38|3.43|3.61|3.3|3.32|3.21|3.28|3.16|3.18|2.96|2.93|2.95|2.92|2.89|2.98|2.85|2.79|2.88|2.71|2.53|2.38|2.19|2.1|2.06|2.14|2.09|2.04|2.11|2.12|2.25|2.17|2.14|2.02|2|2.17|1.99|2.28|2.33|2.3|2.53|2.53|2.31|2.52|2.72|2.71|2.64|2.48|2.79|2.63|2.85|2.86|2.96|3.21|3.34|3.35|3.26|3.17|3.16|2.95|2.9|2.63|2.63|2.73|2.69|2.85|3.12|2.82|2.91|2.94|3.43|3.49|2.9|3.24|2.52|2.64|2.81|3.28|3.59|3.78|3.45|3.45|3.31|3.97|4.4|4.71|4.61|4.88|4.75|4.54|4.3|4.55|4.9|4.8|5.38|5.38|5.32|5.45|5.86|5.83|6.02|5.7|5.75|5.57|5.69|5.66|5.73|5.17|4.95|5.49|5.24|5.48|6|5.81|5.33|5.09|5.2|5.15|5.42|5.52|5.21|5.59|5.91|5.2|5.33|5.51|5.12|5.26|4.52|4.36|4.35|4.36|4.08|4.59|4.42|4.71|4.48|4.39|3.89|4.43|4.16|4.69|4.62|4.39|4.54|4.84|4.36|5.07|4.67|5.56|5.74|5.73|5.7|5.89|5.94|6.46|6.49|6.6|6.92|6.35|6.5|6.46|6.71|7.17|8.13|8.18|7.54|7.48|7.23|8|7.89|6.8|6.85|6.91|6.79|6.04|6.07|5.37|5.4|5.15|5.19|5.49|5.34|5.29|5.31|5.2|5.7|5.35|5.13|5.03|4.75
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|61.68|63.6|65.1|71.5|74.5|80.5|75.1|68.3|67.4|61.6|64.5|65.6|66.3|69.8|65.8|66.4|66.4|63.5|65.5|60.9|61|59.6|66.6|66.2|61.1|62.5|73.3|94.8|106.5|105|106|109.57|105.17|95.09|99.3|107.62|105.66|101.75|113.48|113|110.55|108.1|113.48|112.02|121.8|116.91|113|101.26|98.81|96.85|88.05|103.7|90.4|90.3|87.85|87.46|82.18|86.09|89.81|85.51|83.25|78.95|76.41|69.66||61.05|58.7|55.96|59.38|61.83|59.19|58.5|57.04|51.36|46.47|43.73|43.73|41.73|43.98|40.8|41.29|44.9|41.29|42.26|40.99|42.7|42.8|40.89|41.09|41.19|42.46|43.05|41.14|41.53|41.73|44.02|47.74|44.61|45.2|43.29|40.21|42.46|41.43|40.8|44.71|45.39|42.95|45.59|51.75|51.17|56.25|61.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|7.85|8.1|8.25|8.5|8.54|8.8|8.85|8.5|8.4|8.91|9.2|9.8|9.48|9.13|8.82|9.11|8.9|8.32|9|8.9|9.1|9.49|9.6|9.76|10.49|9.95|10.6|10.95|10.55|10.1|9.79|9.78|9.93|9.48|9.48|8.73|9.2|9.26|9.5|9.25|8.82|8.88|89|89|85.5|80|80.2|84.68|83|80.89|79.9|80.9|79.5|79.9|87.4|87.98|87.95|84.75|86.1|88.5|89.05|89.55|87.4|89.2|88.5|89.4|89.8|92.95|88.9|90.5|96.9|96.2|96.9|91.9|89.6|89.1|88.5|80.05|78|78.5|79.8|78.3|74.3|73.8|72.5|71|72.5|70.6|73.6|74.65|74.5|74|76.5|75|75.95|78|77.85|77|75.5|71.3|69.5|64|64|64|66.2|70|70|70.75|71.5|72|70.9|71.75|74.9|70.2|71.7|74|67.25|67|66.9|64|62|61.65|61.25|64|61.7|60.2|61|66.4|63.35|64.2|66.15|68.45|68.15|66|65.9|65.45|67.5|66.3|71.5|70.5|72.9|62.4|67.9|62|75|76.4|78|79|79|81|81|78|76.05|76.1|79.8|76.8|77.25|81.95|81.4|83|80.35|81.8|76|76.5|76|75.5|76.05|74.7|76|82.8|86.9|80.05|85.85|88|84.7|85|85|83.95|83|81.85|75.5|75.25|76.55|75.9|78|76|78.7|78.4|76|76|73.5|74|73|71.1|71.45|70.4|72.5|70.05|70|69.8|71.95|68|68.5|68.1|66.5|68.5|68.05|69.8|72.9|67|70|73|76|75.55|75.6|74.4|75.5|76.25|72.5|78|79|79.8|77.5|77|82|87|83.3|82|82.5|78.85|74|76.3|70|71.25|75.7|73|71|71.55|70.15|71.1|74.3|76.35|79.2|72|74.2|87.2|81.4|74.8|67.5|60|57.2|52.4
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|28.25|29.35|27.65|30.95|29.95|28.4|26.85|26.9|27.2|26.1|27.7|27.65|27.55|27.65|27.75|27.5|28.2|26.85|24.5|22.2|21.6|22.35|22.3|22.15|20.5|22.85|22.85|22.8|22|20.6|19.75|21.85|22.3|22.45|23|23.4|23.3|23.4|22.3|21.4|22|21.45|21.8|20.65|20.5|19.4|19.7|19.3|19.5|20.8|20.6|18.9|18.6|18.6|18|18.65|18.65|18.05|17.95|17.55|17.05|17.65|17.4|17.05||15.75|15.9|15.75|15.6|15.85|15.2|14.65|14.6|14.8|14.95|14.55|14.2|14.05|14.3|14.3|14.1|14|14.05|15.55|15.55|15.8|15.8|15.7|15.2|15.2|15.15|14.8|14.6|13.9|14.2|14.4|15.15|15.15|15.35|15.2|14.5|15.5|15.4|15.55|16.55|17|14.85|14.75|15.75|13.4|12.7|12.85|12.55|12.8|12.45|11.5|11.6|11.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|22.89|23.06|21.15|22.22|22.72|23.2|23.89|23.5|22.85|23.84|22.54|23.29|23.37|23.47|24|24.29|24.14|23.76|24.06|24.65|24.2|23.85|24.39|24.75|23.8|25.17|25.23|25.47|24.02|22.82|24.79|24.49|24.76|24.63|24.37|23.63|23.43|23.87|22.83|22.85|23.79|24.25|20.8|21.31|23|22.32|20.45|21.46|21.71|20.7|19.71|19.92|18.92|20|20.33|22.18|23.37|22.74|22.78|21.11|21.28|22.35|20.71|19.38|18.97|19.02|19.72|19.4|19.68|19.12|18.58|18.31|18.46|19.33|19.53|19.62|18.25|17.74|18.44|17.5|16.78|15.99|15.42|16.11|15.09|14.76|14.07|13.71|13.24|13.75|13.74|13.82|13.1|14.47|15.05|15.65|15.7|15.72|15.05|14.73|14.82|14.71|14.94|13.78|15.5|15.55|15.2|15.88|15.82|15|14.47|14.21|14.2|13.92|13.79|15.62|15.94|16.32|15.18|15.59|16.27|16.22|16.54|17.12|17.2|16.99|18.84|18.65|18.04|18.98|20.71|20.12|21.22|19.89|19.95|19.21|19.22|17.92|18.31|18|20.29|20.01|18.96|18.83|18.78|21.11|21.14|20.44|21.69|21.53|20.51|21.33|22.07|21.59|22.59|22.23|22.24|21.28|21.47|20.92|20.6|21.29|21.57|21.12|21.11|21.36|23.74|22.71|24.15|24.23|24.54|23.77|23.44|22.97|24.44|26.85|26.33|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|4.01|4.12|4.14|4.19|4.07|4.41|4.43|4.51|4.37|4.47|4.38|4.09|4.19|4.29|4.05|4.07|4.2|4.68|4.36|3.8|3.87|3.59|3.3|3.48|3.47|3.5|3.64|3.54||3.37|3.24|3.2|3.05|2.91|2.91|2.85|2.64|2.74|2.87|2.94|2.89|2.72|2.66|2.52|2.61|2.66|2.59|2.82|2.77|2.86|2.88|3.23|3.11|3.12|3.04|2.99|2.83|2.28|2.32|2.48|2.67|2.69|2.91|3|3.25|3.16|3.03|3.29|3.14|3.26|3.17|2.98|2.79|2.67|2.46|2.5|2.47|2.29|2.06|2.06|2.42|2.31|2.34|2.4|1.84|1.69|1.43||1.09|1.05|0.99|0.97|0.96|0.99|1.08|1|1.15|1.15|1.2|0.83|0.79|0.81|0.84|0.93|1.09|1.36|1.37|1.42|1.48|1.48|1.42|1.59|1.55|1.42|1.25|1.26|1.4|1.36|1.17|1.11|1.04|1.05|1.1|1.1|1.1|1.19|1.27|1.34|1.37|1.48|1.51|1.53|1.58|1.61|1.64|1.59|1.62|1.63|1.64|1.71|1.76|1.66|1.78|1.88|1.97|2.17|2.3|2.1|2.28|2.28|2.14|2.2|2.3|2.41|2.33|2.49|2.63|2.6|2.59|2.63|2.63|2.84|2.85|3|2.97|2.88|3.02|3|3.36|2.98|2.94|2.92|2.63|2.48|2.48|2.55|2.57|2.51|2.51|2.47|2.33|2.42|2.44|2.52|2.58|2.69|2.63|2.33|2.3|2.56|2.62|2.87|2.84|2.84|3.11|3.08|3.03|3.16|2.69|2.8|2.71|2.63|2.79|2.91|2.84|2.88|3.18|3.26|3.07|3.32|3.49|3.76|4.4|4.58|4.51|4.6|4.52|4.72|4.6|4.12|4.4|4.32|4.31|4.89|4.93|5.26|5.3|5.29|5.42|5.46|5.67|5.31|4.72|5.02|5.06|5.17|5.44|5.39|5.38|5.52|5.14|4.99|4.81|4.52|4.32|4.61|4.64|4.43|4.35|4.56|4.01|4.1
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|1.534|1.545|1.907|1.81|1.597|1.429|1.427|1.367|1.362|1.329|1.343|1.439|1.4|1.406|1.403|1.402|1.427|1.429|1.424|1.424|1.515|1.481|1.429|1.43|1.402|1.377|1.374|1.357|1.352||1.362|1.367|1.371|1.386|1.37|1.362|1.39|1.461|1.371|1.362|1.352|1.36|1.37|1.367|1.366|1.373|1.363|1.398|1.373|1.381|1.371|1.374|1.379|1.35|1.331|1.374|1.309|1.305|1.301|1.276|1.353|1.343|1.292|1.308|1.283|1.296|1.309|1.295|1.288|1.304|1.305|1.296|1.296|1.258|1.283|1.309|1.306|1.322|1.34|1.352|1.344|1.344|1.357|1.355|1.378|1.397|1.404|1.403|1.423|1.359|1.357|1.353|1.357|1.365|1.376|1.37|1.37|1.374|1.379|1.387|1.416|1.422|1.409|1.405|1.461|1.481|1.508|1.493|1.454|1.384|1.497|1.383|1.228|1.227|1.223|1.23|1.21|1.21|1.219|1.218|1.23|1.249|1.245|1.249|1.256|1.261|1.257|1.257|1.257|1.288|1.254|1.247|1.271|1.259|1.24|1.238|1.286|1.312|1.285|1.296|1.304|1.301|1.336|1.302|1.43|1.422|1.432|1.431|1.447|1.474|1.516|1.674|1.721|1.728|1.878|1.582|1.421|1.41|1.431|1.389|1.393|1.409|1.386|1.353|1.357|1.391|1.35|1.423|1.465|1.499|1.5|1.571|1.579|1.593|1.614|1.621|1.6|1.593|1.586|1.55|1.536|1.5|1.5|1.486|1.464|1.471|1.464|1.471|1.429|1.343|1.357|1.357|1.329|1.321|1.307|1.221|1.2|1.193|1.171|1.193|1.221|1.236|1.307|1.321|1.321|1.336|1.307|1.443|1.5|1.6|1.65|1.657|1.687|1.693|1.687|1.717|1.638|1.638|1.638|1.663|1.657|1.675|1.729|1.765|1.904|1.958|2.012|2.126|1.94|1.891|1.873|1.879|1.91|1.91|1.861|1.867|1.916|2|2.054|2.12|2.169|2.072|2.024|2.12|2.096|1.675|1.645|1.59|1.584|1.542|1.53|1.542
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|2.922|3|2.971|2.844|2.873|2.864|2.854|2.873|2.883|2.922|2.834|2.932|2.805|2.679|2.805|2.805|2.854|2.834|2.873|3|3.039|2.99|2.844|2.776|2.951|3.049|3.039|2.981|3.117|3.127|3.156|3.117|3.234|3.117|3.127|3.166|3.127|3.136|3.263|3.312|3.263|3.283|3.253|3.273|3.253|3.263|3.253|3.292|3.429|3.594|3.604|3.653|3.584|3.409|3.214|3.429|3.477|3.283|3.214|3.185|3.263|3.263|3.146|3.234|3.351|3.175|3.049|3.019|3.107|3.039|3.068|3.01|2.912|3|2.932|2.961|3.312|3.312|3.507|3.565|3.516|3.507|3.507|3.555|3.546|3.77|3.74|3.54|3.56|3.55|3.55|3.57|3.58|3.6|3.63|3.66|3.7|3.74|3.86|3.74|3.76|3.79|3.7|3.74|3.7|3.7|3.56|3.97|4.01|3.96|3.95|3.78|3.92|3.94|3.94|3.94|3.94|3.92|3.93|3.94|3.88|3.89|3.86|3.85|3.87|3.87|3.86|3.85|3.82|3.84|3.83|3.82|3.83|3.82|3.84|3.9|3.89|3.08|3.2|3.61|3.79|3.282|3.8|3.85|3.88|3.9|4.07|3.89|4.14|4.2|4.15|4.19|4.15|4.19|4.08|4.09|4.08|4.09|4.18||4.35|4.3|4.25|4.19|4.09|4.19|4.11|3.89|4.24|4.19|4.27|4.28|4.29|4.47|4.3|3.97|3.82|3.69|3.6|3.5|3.49|3.47|3.39|3.39|3.46|3.34|3.25|3.3|3.01|3|2.91|2.83|2.93|2.89|2.98|2.79|2.81|2.79|2.8|2.77|2.77|2.79|2.79|2.67|2.6|2.65|2.53|2.63|2.69|2.73|2.8|2.78|2.78|2.69|2.77|2.78|2.65|2.82|2.83|2.79|2.57|2.65|2.65|2.69|2.77|2.77|2.73|2.61|2.49|2.4|2.4|2.39|2.47|2.51|2.57|2.57|2.58|2.59|2.67|2.67|2.63|2.8|2.93|2.91|2.82|2.99|2.92|3.07|3.07|2.96|2.87|2.72
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|29|30.75|30.75|30.5|30|31.5|30|30|34|32|30.25|30|30.75|29.5|27.25|27|28.75|25|25.25|27.5|32|32|35|36|36.25|39|38.5|39.25|39.5|42.75|42|40.75|39|38.75|36.5|30.75|27.5|31.25|34|33.5|31.5|32|32.75|31.25|33.5|33.25|30|33.75|35|35.25|37|37.25|39.25|37.75|38.75|38|35.25|34|38.75|37|41|38|36.75|34.75|35.25|33.5|32|28.25|27|28.75|27.5|26|25.5|25.75|26.25|25.5|25.25|23.2|23.3|20.4|18.9|19.5|18.9|18.2|17.3|16.9|17.1|17.5|16.4|17|16.4|15.4|15.7|15.6|14.8|14.8|13.7|12.5|12.5|12.2|12|12|12.1|11.8|13.1|13|12.5|12.5|11.9|12.6|12.9|13.1|12.5|11.4|12.1|11.7|11.6|11.5|11.3|10.8|11.2|11.3|10.7|10|10.1|10.3|10.5|9.95|9.8|10|10.2|8.4|8.15|8.2|8.05|7.8|8.05|8.45|9.15|10.3|10.6|10.5|10.6|11|11.4|10.3|9.7|9.3|9.3|8.35|7.95|7.55|7.7|8|7.75|7.25|7.1|6.3|6.05|6.4|5.6|5.45|5.35|4.98|5.05|4.98|4.9|4.76|4.68|4.56|4.66|4.66|4.82|4.8|4.92|4.96|4.96|5|4.84|4.9|4.6|4.7|4.5|4.76|5.05|5.05|5|5.1|5.75|5.2|5.4|5.1|5.65|5.85|5.5|5.4|5.65|5.2|5.1|4.6|4.8|4.1|3.92|3.9|3.88|3.98|3.82|3.86|3.92|3.92|3.84|3.76|3.84|4.02|4.14|4.14|4.16|4.06|4.12|4|3.9|3.94|3.92|3.9|4.12|4.34|4.4|4.22|4.32|4.2|4.22|4.16|4.08|4.12|4.22|4.24|4.2|4.28|4.26|4.8|4.74|4.2|3.88|3.78|3.7|3.8|3.6|3.34|3.12|3.1|3.06|2.98
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.47|0.51|0.52|0.58|0.62|0.57|0.51|0.5|0.54|0.61|0.65|0.64|0.68|0.72|0.69|0.68|0.61|0.67|0.7|0.68|0.73|0.77|0.8|0.84|0.85|0.89|0.78|0.83|0.85|0.91|0.97|0.92|0.93|0.96|0.99|1.03|1|1.02|1.06|1.02|1.02|1.04|1|0.97|0.94|0.99|1.02|1.06|1.1|1.13|0.87|0.78|0.79|0.8|0.8|0.83|0.74|0.7|0.77|0.76|0.7|0.82|0.86|0.86|0.88|0.84|0.95|0.97|0.79|0.65|0.46|0.43|0.42|0.43|0.43|0.43|0.43|0.43|0.43|0.43|0.42|0.43|0.44|0.45|0.43||0.38|0.25|0.23|0.23|0.24|0.23|0.23|0.24|0.25|0.25|0.24|0.28|0.27|0.28|0.28|0.27|0.27|0.28|0.28||||||0.19|0.18|0.17|0.17|0.17|0.17|0.17|0.17|0.16|0.16|0.16|0.16|0.16|0.17|0.17|0.16|0.16|0.17|0.16|0.16|0.16|0.17|0.17|0.15|0.16|0.15|0.15|0.15|0.16|0.17|0.17|0.17|0.17|0.17|0.18|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.2|0.2|0.2|0.2|0.19|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.21|0.2|0.2|0.2|0.2|0.21|0.21|0.2|0.2|0.2|0.19|0.19|0.19|0.19|0.19|0.2|0.2|0.19|0.2|0.19|0.19|0.2|0.21|0.2|0.2|0.2|0.2|0.19|0.19|0.18|0.18|0.19|0.18|0.18|0.2|0.2|0.21|0.2|0.21|0.22|0.22|0.23|0.23|0.24|0.25|0.25|0.21|0.21|0.2|0.21|0.21|0.21|0.21|0.21|0.17|0.14|0.16|0.16|0.15|0.15|0.15|0.14|0.13|0.13|0.12|0.12|0.13|0.14|0.15|0.15|0.15|0.15|0.15|0.15|0.16|0.15|0.15|0.14
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|3210|3230|3205|3270|3250|3130|3200|3015|3050|2940|2805|2570|2485|2525|2650|2630|2600|2625|2600|2575|2475|2575|2700|2850|2825|2725|2700|2300|2400|2350|2300|2500|2550|2600|2500|2400|2500|2700|2825||2900|2800|2750|2575|2650|2725|2475|2825|2875|2900|3000|2950|2875|2700|2800|2775|2700|2725|2775|2800|2575|2550|2550|2400|2200|2200|2350|2450|2275|2200|2325|2250|2275|2350|2325|2175|2275|2100|2075||2090|2060|2130|2200|2200|2080|2130|2110|1980|1990|2050|2070|2060|2090|2170|2050|1960|1900|1910|1740|1810|1790|1780|1770|1720|1730|1700|1640|1600|1640|1610|1710|1760|1760|1700|1740|1800|1760|1810|1870|1780|1740|1700|1570|1580|1620|1590|1570|1480|1480|1330|1280|1200|1140|1140|1100|1200|1140|1140|1190||1200|1200|1200|1260|1310|1280|1210|1270|1140|1110|975|965|975|990|910|895|900|840|835|800|810|790|760|740|830|780|760|700|700|695|690|695|700|710|710|665|655|725|700|665|640|615|685|660|675|735|640|720|635|650|660|540|420|360|364|380|350|216|210|220|220|228|236|278|268|222|220|240|240|228|224|210|200|180|180|172|170|178|168|160|148|142|146|146|132|126|120|126|122|122|120|122|128|118|120|120|124|130|124|128|120|122|126|126|126|134|132|136|148|154|150
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|155.82|156.29|154.39|146.31|153.91|168.64|159.14|153.91|179.09|165.32|159.14|161.99|167.22|164.84|166.74|175.77|147.26|139.66|161.04|156.77|148.22|127.79|128.26|121.61|113.06|102.14|99.76|96.91|93.58|90.26|79.14|77.14|76.86|79.52|77.81|75.24|69.05|69.14|66.19|65.71|64.29|60.48|59.21|61.99|58.85|55.8|58.31|54.27|52.56|56.06|50.76|47.98|46.81|46.72|43.71|41.6|42.86|43.8|42.68|42.99|41.96|43.26|41.33|39.67||35.94|36.03|35.27|36.61|37.56|36.21|36.39|34.59|34.37|33.6|34.14|31.99|33.15|32.39|31.45|35.4|39.8|39.4|42.68|41.69|41.28|39.4|38.14|37.83|38.63|34.77|33.11|36.03|34.83|36.02|35.34|35.98|33.2|32.77|33.54|34.83|39.79|41.84|44.15|44.92|49.63|45.18|42.01|41.33|40.86|42.01|40.9|40.22|37.82|38.68|38.85|36.79|37.35|37.14||29.35|29.09|29.09|28.58|27.55|27.42|28.54|26.18|24.82|28.58|30.38|30.59|31.28|31.53|29.95|29.14|26.53|25.5|25.88|25.67|26.23|25.41|24.94|25.59|27.85|32.09|33.07|33.07|34.23|38.33|36.71|35.85|36.79|36.88|35.94|35.98|37.31|37.65|39.19|41.07|42.1|38.93|38.89|39.49|36.79|40.65|41.71|40.82|41.76|41.76||43.64|44.24|45.18|46.21|45.01|44.5|45.52|45.78|43.64|41.07|40.69|40.13|42.78|43.81|44.5|44.24|45.52|47.49|47.83|48|45.27|45.35|46.89|45.35|42.53|42.44|40.47|40|38.81|40.99|37.69|38.68|38.33|38.04|44.92|44.07|42.57|46.63|45.61|51.17|51.51|53.91|54.76|53.39|52.45|51.77|50.74|46.89|45.78||47.92|47.58|52.88|54.76|56.3|52.88|57.07|51.34|49.63|46.63|50.57|46.89|46.04|47.83|48.26|47.49|45.18|44.5|41.59|35.04|33.03|33.97|31.92|29.95|28.75|29.91|32.64|28.24|28.24|27.68|26.53
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|50.54|50.71|51.61|50.71|51.07|52.14|49.29|47.14|47.32|46.61|46.07|46.07|46.43|47.14|43.93|46.07|45.71|45|44.64|48.57|48.57|48.93|46.43|44.29|42.32|45.36|42.86|44.46|45.71|46.25|46.43|46.79|45.71|47.68|43.57|40.89|40|41.79|45.18|42.68|41.96|45.71|47.68|48.57|46.25|45.71|42.5|42.68|43.21|46.79|49.11|51.07|52.86|52.5|53.57|51.07|50.89|50.71|53.39|51.96|55.71|54.29|47.86|46.25|46.61|50.54|50.54|45.18|45.36|45.54|44.64|44.46|44.11|38.57|38.93|36.07|31.96|31.61|29.64|30.36|30.18|30.89|30.89|31.07|31.43|32.5|31.96|31.07|31.79|32.14|32.86|31.79|33.04|32.5|34.11|32.86|32.5|33.57|33.57|33.75|32.32|31.61|32.14|31.96|32.68|35.54|33.39|33.57|32.68|33.39|34.29|32.5|32.68|31.79|32.86|30.89|34.29|34.82|34.64|34.46|33.39|33.04|34.82|33.04|32.5|33.39|35.71|36.25|35.89|36.43|34.11|31.79|30.18|30.71|31.96|30.54|30.54|33.21|37.86|40.54|41.25|40.54|40.36|40.71|39.46|37.14|34.11|33.21|34.11|32.86|32.5|30.18|32.68|34.29|34.46|31.79|32.14|25.54|25.54|24.64|25.71|25.54|25.54|25|24.82|23.93|23.04|22.32|21.43|20.71|21.07|20.71|22.14|21.25|21.79|21.96|22.14|22.14|20|20.18|20.71|19.29|20.36|19.82|19.64|20.54|20.89|21.96|22.32|23.04|22.68|22.5|23.39|23.57|23.21|22.14|21.96|21.25|21.43|20.36|20.54|19.64|19.64|19.11|18.21|17.86|16.29|16.57|16.5|16.71|16.21|15.79|15.86|16.86|18.75|17.43|17.57|16.79|17.07|16.86|16.79|17.21|18.39|16|16|15.79|13.64|12.36|17.5|17.5|17.9|18.2|14.9|15|14.9|14.6|14.5|14.8|14.7|15.4|15.1|15.3||||||||||
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|1.189|1.095|1.031|1.016|0.958|0.937|0.872|0.85|0.836|0.836|0.829|0.793|0.764|0.728|0.699|0.742|0.749|0.757|0.757|0.692|0.858|0.937|0.922|0.951|0.93|0.872|0.865|0.908|0.966|0.886|0.894|0.858|0.843|0.886|0.764|0.721|0.721|0.785|0.886|0.858|0.85|0.822|0.879|0.858|0.865|0.864|0.834|0.96|0.924|0.972|1.05|1.056|1.182|1.146|1.231|1.14|1.104|1.086|1.002|0.972|0.972|0.978|0.93|0.876|0.936|0.948|0.954|0.966|0.876|0.816|0.768|0.768|0.762|0.744|0.75|0.714|0.738|0.732|0.756|0.774|0.786|0.792|0.738|0.696|0.702|0.696|0.696|0.696|0.696|0.684|0.708|0.684|0.66|0.648|0.582|0.582|0.588|0.6|0.582|0.558|0.528|0.492|0.494|0.523|0.534|0.523|0.528|0.534|0.506|0.517|0.528|0.534|0.506|0.494|0.5|0.489|0.489|0.478|0.489|0.455|0.438|0.421|0.41|0.427|0.433|0.438|0.449|0.444|0.427|0.461|0.472|0.466|0.461|0.449|0.466|0.461|0.472|0.466|0.489|0.489|0.478|0.466|0.483|0.466|0.523|0.562|0.534|0.545|0.545|0.534|0.5|0.494|0.517|0.5|0.489|0.489|0.494|0.539|0.517|0.517|0.5|0.494|0.494|0.466|0.461|0.461|0.438|0.433|0.466|0.472|0.478|0.472|0.506|0.461|0.449|0.427|0.416|0.399|0.393|0.382|0.393|0.399|0.399|0.427|0.41|0.416|0.393|0.382|0.371|0.365|0.365|0.354|0.365|0.348|0.354|0.337|0.332|0.337|0.326|0.332|0.332|0.32|0.332|0.337|0.332|0.343|0.348|0.354|0.365|0.36|0.405|0.399|0.416|0.365|0.365|0.354|0.326|0.337|0.343|0.326|0.343|0.337|0.337|0.365|0.36|0.371|0.365|0.36|0.354|0.348|0.332|0.332|0.298|0.309|0.326|0.326|0.337|0.354|0.354|0.348|0.337|0.354|0.36|0.343|0.332|0.354|0.348|0.326|0.32|0.303|0.298|0.287
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|156.8|158.87|160.9|168.9|178.37|157.97|150.53|157.7|130.47|108.03|101.93|100.63|101.77|101.27|94.47|93.23|91.37|88.33|89.63|91.2|86.77|87.3|86.7|85.27|81.5|81.9|86.67|80|85.6|85.33|82.77|82.63|84.6|82|82|86.57|88.4|82.47|85.07|83.57|84|88.37|94.43|92.77|96|94.1|101.23|100|99.8|100.03|94.53|87.73|82.07|82.27|82.9|82.2|82|81.47|89.8|83.6|85.67|84.23|84|87.63|90.03|90|90.67|88.67|90.9|91.77|95.73|88.23|92.13|88|88.13|88.33|88|88|88.07|79.4|70|72.83|74.4|76.57|72.7|72.37|75.23|75.33|74.87|74.67|77.63|77.37|77.4|75.2|74.37|76.37|78.67|70.23|70|72.3|66.63|64.6|66|67.07|68|69.33|69.9|70|71|71.83|71.7|72.57|72.2|71.03|71.83|72.9|74|70.7|70.6|70|68|66.67|61.7|61.17|62.7|70.07|70|70|66.67|65.13|68.47|68.43|68.3|68|68.47|68|68.33|69.7|69.83|70.73|68.17|63.7|66.7|66.5|63.17|71.23|72.03|71.93|76.67|65.53|65.77|73.37|76.07|77.33|78.07|80|82.67|83.33|85.93|87.37|86.67|86.7|87.23|85.43|84.03|85.13|86.67|83.07|81.63|77.33|82.87|86.2|81.37|81.23|82.4|79.47|81.47|82.77|80.63|81.93|76.8|78.43|86.73|93.27|91.33|93|94|93.37|91.5|90.47|90.1|95.87|87.07|86.93|88.07|84.77|85.57|84.1|83.7|83|84.07|83.17|80.67|83.2|80.37|79.77|81.4|81.13|80.6|80.47|84.77|84.53|77.67|74.43|68.57|67.47|71.03|65.13|67.3|65.1|66.33|66.83|69.53|67.3|72.83|78.97|73.87|70.7|68.3|62.37|64.7|65.7|63.5|65.33|60.63|59.33|60.57|67.53|66.63|66.5|70.97|71.27|72.57|71.47|60.9|62.17|54.57|53.07|50.77|51.5|51.8|48.8
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|44.12|46.98|46.79|48.03|49.95|53|49.75|49.37|52.43|53.48|53.76|52.33|47.03|45.74|43.64|44.22|43.93|43.69|43.79|43.45|43.16|43.12|43.83|44.84|41.54|40.11|42.5|44.57|45.84|45.3|45.93|49.84|45.48|41.67|40.03|37.76|39.99|37.95|35.63|37.99|35.77|34.04|29.64|26.6|24.92|22.92|22.88|22.2|23.92|23.83|20.24|20.56|18.7|18.34|18.29|18.75|18.34|19.74|19.15|19.06|19.61|20.33|19.84|20.06||19.2|19.43|18.79|16.25|16.43|16.07|15.7|15.07|14.93|15.66|15.75|14.98|14.98|15.61|15.61|15.8|16.61|16.16|16.34|16.48|16.98|17.79|16.75|15.8|16.07|14.89|14.52|14.03|13.98|13.93|13.84|14.48|14.48|14.71|14.16|13.53|13.39|13.3|13.16|14.48|14.71|13.71|13.93|14.52|14.43|15.02|15.52|16.25|14.84|14.62|14.43|14.07|13.03|11.48||11.03|10.35|9.62|9.49|9.62|9.3|9.3|9.53|9.74|11.17|11.4|11.81|11.72|11.26|11.58|11.77|11.63|11.72|12|11.72|11.03|10.89|11.03|11.81|11.81|12.37|12.74|12.6|13.06|13.25|12.92|13.48|13.89|14.17|13.94|13.85|14.4|13.89|13.85|14.12|14.4|14.72|14.72|14.68|14.54|14.31|14.17|13.38|13.8|13.75||14.31|14.26|15.05|15.05|13.89|14.12|14.03|14.12|14.03|13.89|13.48|14.08|14.49|14.35|14.45|14.12|12.88|12.74|13.11|13.34|13.15|13.11|13.66|14.4|14.91|14.95|14.17|14.58|13.57|12.6|11.72|12.83|12.97|12.55|13.01|12.65|13.11|13.85|13.43|14.58|14.68|14.58|15.97|14.77|14.17|13.57|13.48|13.11|12.55||13.29|12.23|12.65|13.8|14.35|12.78|12.6|12.18|12|11.54|11.12|11.45|11.17|11.12|10.27|9.51|9.65|8.81|8.69|8.69|8.84|8.92|8.56|9.34|8.92|8.94|11.17|10.74|10.17|10.17|8.78
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|3.61|3.65|3.67|3.69|3.88|3.86|3.79|3.78|3.72|3.65|3.67|3.7|3.71|3.66|3.65|3.69|3.7|3.77|3.8|3.78|3.76|3.78|3.82|3.84|3.85|3.86|3.87|3.88|3.83|3.83|3.84|3.81|3.85|4.11|3.93|3.98|3.89|3.87|4.02|4.01|4.03|4.07|4.02|4.14|4.13|4.23|4.08|4.28|4.35|4.34|4.69|4.82|4.82|4.41|4.36|4.34|4.4|4.27|4.41|4.28|4.21|4.12|4.08|4.08|4.12|4.02|4.02|3.96|3.98|3.82|3.73|3.69|3.67|3.67|3.69|3.72|3.71|3.69|3.7|3.75|3.59|3.57|3.58|3.62|3.79|3.66|3.82|3.64|3.61|3.63|3.64|3.65|3.65|3.65|3.88|3.86|3.89|3.72|3.63|3.43|3.48|3.52|||3.96|4|3.98|3.98|4|4.15|4.03|3.98|4|4.01|4.01|4.01|3.9|3.84|3.7|3.64|3.57|3.47|3.38|3.43|3.39|3.39|3.44|3.48|3.4|3.5|3.54|3.58|3.56|3.42|3.57|3.38|3.37|3.51|3.98|4.2|4.18|4.07|4.09|4.09|4.11|4.26|4.12|4.01|4.04|4.02|3.95|3.96|4.01|4.03|4|4.05|4.03|4.06|4.12|4.23|4.23|4.18|4.1|4.08|4.02|4.13|4.28|4.15|4.27|4.29|4.36|4.36|4.35|4.38|4.35|4.34|4.18|4.13|4.14|4.09|4.13|4.08|4.15|4.15|4.03|4.14|4.17|3.92|3.89|3.89|3.78|3.91|3.77|3.79|3.75|3.74|3.65|3.53|3.49|3.4|3.37|3.34|3.37|3.33|3.22|3.18|3.19|3.16|3.26|3.16|3.36|3.48|3.53|3.43|3.3|3.22|3.23|3.09|3.05|3.02|2.97|2.99|2.98|2.96|3.04|3.02|3.02|2.94|2.92|2.91|2.99|2.99|2.92|2.99|2.97|2.96|2.99|2.92|2.85|2.92|2.87|2.87|2.89|2.82|2.78|2.78|2.74|2.77|2.76|2.73|2.71|2.56
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|45.746|45.746|44.752|44.404|44.354|45.299|43.708|43.758|45.448|44.702|46.443|43.459|40.873|38.785|38.288|39.382|38.785|38.487|38.984|37.691|36.448|37.542|40.277|41.918|40.575|42.465|44.752|44.852|45.249|46.244|46.194|44.951|41.719|41.619|38.835|38.387|38.387|37.84|39.083|39.68|40.277|39.879|38.686|37.393|36.15|36.1|35.802|34.708|37.84|34.31|39.63|39.63|40.575|40.376|38.288|40.376|40.277|39.133|39.829|38.437|39.68|39.481|42.067|39.581|37.542|35.802|34.807|32.818|31.625|31.873|32.072|32.818|31.873|33.614|32.42|32.023|29.139|29.238|29.785|29.785|29.884|30.481|30.431|28.84|29.536|29.835|29.934|29.437|28.343|28.094|26.652|27.597|27.249|26.304|26.453|26.553|29.337|27|26.553|24.812|24.464|24.365|21.829|21.829|23.42|24.614|23.669|22.873|22.227|21.381|20.288|21.282|21.232|21.381|21.73|20.884|21.68|22.774|19.572|19.651|18.577|18.259|17.901|17.782|18|17.563|16.628|15.096|15.275|16.509|14.48|14.4|12.312|12.232|12.033|10.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|3245.2|3257.3|3393.8|3450.8999|3535.95|3684.5|3609.75|3410.2|3215.45|3405.6001|3297.75|3113.25|3147.95|3356.95|3310.8999|3919.3|3620.7|3354.1499|3284.3501|3331.3|3256.75|3142.05|3377.3|2950.25|2776.3999|2772|2753.05|2798|2700.3999|2689.7|2836.2|2635.3501|2592.75|2420.45|2380|2274.6001|2209.3501|2217.2|2338.1499|2241|2313.55|2455.25|2500.75|2535.8|2390.1499|2436.25|2601.1001|2617.45|2620.25|2745.2|2564|2618.75|2483.3501|2520.25|2493.8|2284.3501|2250.1499|2389.25|2358.45|2298.6499|2479.95|2439.6001|2303.05|2271.25|2124.95|2021.1|1997.85|1969.35|2001.65|2027.3|2061.8|2001.5|2034.1|2041.6|2022.3|1968.65|1989.8|1690.15|1683.3|1713.65|1751.15|1758.45|1754|1751.65|1720.3|1692.25|1703.25|1715.25|1979.25|1984.25|2019.85|2011.5|1982.55|1913.25|1939.1|1958.45|2021|1976.6|1904.75|2002.95|1942.25|1914.4|2052.1001|2066.1001|1954.35|1948.95|1994.2|2161.3501|2145.95|1997.3|1988.3|1937.85|1908.25|1942.4|1897.25|1902.35|1768.9|1687.3|1669.85|1732.7|1688.6|1615.5|1582.5|1583.05|1486.05|1478.3|1502.4|1430.05|1450|1488.8|1590.3|1572.75|1587.9|1625.8|1601.4|1565.95|1610.85|1628.15|1667.95|1679.35|1634|1608.2|1570.9|1683.7|1547.6|1588.2|1636.35|1569.95|1560.05|1488.25|1338.05|1391.75|1360.95|1296.6|1353.25|1355.6|1431.8|1357.8|1462.9|1422.85|1382.95|1386.45|1024.35|1001.65|974.5|994.8|1008.85|1000.6|1035.85|1014.85|1037.05|1037.05|1013.65|1016.6|1061.5|1172.4|1017|1008.9|951|1000|999.55|1018.2|1076.75|1096.15|1075.1|1064.6|1061.1|1092.3|1108.85|1108.5|1202.1|1201.45|1165.75|1125.95|1086.7|1069.65|1108.5|1119.65|1143.05|1070.5|1081.45|940.45|972.05|916.85|903.05|876.1|876.7|865.85|890.2|865.05|905.55|911|955.9|760.3|710.9|726.25|705|707.8|719.75|658.6|657.9|639.1|649.75|584.5|636.5|660|674.15|702.9|641.95|630|633.8|560.5|557.35|557.2|563.15|537.35|545.2|568.15|560|533.2|544.45|554.9|570.05|595.55|556.4|546.95|528.15|532|515|526.7|495|498.6
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|2.92|2.96|3.04|3|3.03|2.96|2.92|3.05|3.02|3.17|3.08|3.16|3.22|3.11|3.02|2.92|2.99|3|3.08|3.12|2.91|3|3.06|2.95|2.96|2.93|2.93|3.28|3.19|3.35|3.06|2.97|2.9|2.94|2.96|2.85|3.24|3.31|3.25|3.46|3.2|3.08|2.62|2.72|2.78|2.51|2.78|2.9|3.01|3|2.71|2.81|2.94|2.83|2.93|2.46|2.68||2.61|2.76|2.67|3.08|3.14|3.27|3.52|3.51|3.44|3.75|3.9|3.52|3.47|3.15|3.21|2.86|2.82|2.75|2.85|2.78|3.04|2.88|2.72|2.89|2.61|2.56|2.42|2.56|2.67|2.6|2.42|2.64|2.75|2.39|2.26|2.46|2.67|2.82|2.95|2.74|2.8|2.93|2.82|2.68|2.72|2.71|2.82|2.97|2.97|3.15|3.25|3.2|3.18|3.31|3.53|3.54|3.64|3.55|3.66|3.82|3.78|3.86|3.75|3.67|3.51|3.35|3.49|3.47|3.78|3.9|3.75|4.15|3.88|4.1|3.83|3.37|3.44|3.31|2.94|2.97|3.47|3.61|3.55|3.62|3.66|3.63|3.95|4.4|4.55|4.65|4.99|4.75|4.61|4.58|4.77|5.04|5.19|5.13|5.57|5.45|5.39|5.86|6.05|5.8|5.08|5.14|4.86|5.09|5.16|5.14|5.81|5.61|6.11|5.98|6.31|6.57|6.92|6.41|6.62|6.65|6.5|7.19|7.54|7.68|7.36|7.48|6.49|5.65|5.46|5.66|5.19|4.94|4.95|4.91|5.08|4.59|5.14|5.37|5.49|5.08|5.07|5.02|5.01|4.73|5.08|5.31|5.07|5.18|5.32|5.33|5.64|5.4|5.86|6.1|5.78|5.33|5.18|5.31|6.05|5.6|5.17|5.32|4.69|4.92|4.52|4.61|5.24|6.08|5.57|5.24|4.8|4.62|4.54|4.78|4.14|3.64|3.63|3.8|3.77|3.38|3.15|2.7|2.68|2.68|2.76|2.66|2.85|2.77|2.8|3.02|2.76|2.87|2.72|2.73
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.058|0.063|0.062|0.063|0.061|0.062|0.059|0.059|0.058|0.058|0.054|0.054|0.053|0.051|0.05|0.051|0.052|0.047|0.047|0.051|0.052|0.055|0.048|0.045|0.048|0.054|0.051|0.054|0.055|0.057|0.057|0.057|0.058|0.063|0.055|0.051|0.047|0.051|0.059|0.059|0.053|0.057|0.058|0.055|0.055|0.057|0.052|0.064|0.069|0.081|0.079|0.086|0.079|0.079|0.086|0.078|0.081|0.079|0.089|0.077|0.115|0.092|0.076|0.075|0.062|0.061|0.057|0.064|0.055|0.045|0.045|0.04|0.039|0.04|0.04|0.043|0.04|0.042|0.043|0.042|0.042|0.041|0.039|0.041|0.038|0.039|0.038|0.035|0.038|0.039|0.039|0.035|0.037|0.036|0.037|0.036|0.034|0.033|0.033|0.029|0.029|0.03|0.03|0.033|0.035|0.034|0.033|0.032|0.031|0.031|0.031|0.032|0.032|0.033|0.032|0.031|0.029|0.028|0.028|0.028|0.028|0.029|0.027|0.027|0.029|0.029|0.026|0.025|0.025|0.025|0.021|0.022|0.021|0.021|0.024|0.023|0.025|0.026|0.029|0.03|0.029|0.027|0.031|0.03|0.032|0.032|0.031|0.03|0.032|0.029|0.029|0.032|0.031|0.032|0.033|0.035|0.035|0.036|0.037|0.039|0.037|0.038|0.039|0.036|0.034|0.036|0.036|0.035|0.037|0.036|0.036|0.036|0.038|0.04|0.042|0.037||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|3.56|3.7|3.77|3.76|3.63|3.89|3.97|3.98|3.88|3.84|3.73|3.53|3.65|3.48|3.33|3.21|3.49|3.68|3.45|3.35|3.17|3.4|3.5|3.4|3.34|3.42|3.37|3.24|2.99|2.82|2.58|2.63|2.4|2.28|2.16|2.15|2.03|2.16|2.4|2.4|2.3|2.18|2.13|1.87|2.1|2.18|1.97|2.13|2.18|2.16|2.23|2.33|2.23|2.12|2.17|2.07|2.02|1.54|1.6|1.86|2.01|1.98|2.05|2.25|2.38|2.38|2.3|2.68|2.5|2.53|2.2|1.98|1.89|1.91|1.9|1.78|1.75|1.64|1.5|1.39|1.52|1.55|1.73|1.78|1.35|1.47|1.22|1.09|0.95|0.93|0.86|0.86|0.85|0.86|0.91|0.85|0.93|0.91|0.92|0.65|0.52|0.52|0.49|0.52|0.59|0.82|0.83|0.86|0.94|0.95|0.97|1.14|1.04|1.08|1.07|1.05|1.08|1.13|0.94|0.78|0.69|0.61|0.57|0.61|0.58|0.65|0.71|0.63|0.64|0.74|0.78|0.9|1|1.02|0.98|0.97|1.21|1.21|1.32|1.33|1.34|1.24|1.44|1.33|1.53|1.97|2.03|1.67|1.95|2.04|1.79|1.49|1.7|1.76|1.83|1.96|2.2|2.38|2.45|2.53|2.65|2.77|2.87|3.11|3.01|3.08|3.2|3.45|4.04|3.54|3.4|3.26|3.17|3.06|3.1|3.28|3.24|3.35|3.47|3.23|3.47|3.63|3.77|3.77|3.92|4.15|4.09|4.05|4.1|4.24|4|4.19|4.2|4.42|4.56|4.76|4.83|4.69|4.1|4.2|4.18|3.99|4.14|4.1|4.13|4.29|4.45|4.36|4.31|3.99|4.43|5.01|5.58|5.4|5.42|5.48|5.15|5.31|5.2|4.96|5.04|5.1|4.66|5.26|5.48|5.98|6.37|6.17|5.97|5.78|5.98|6.39|5.9|6.04|6.2|6.54|6.58|7.18|7.02|7.11|6.39|6.66|6.34|6|5.92|6.2|5.95|5.6|5.79|5.83|5.89|5.27
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|38.75|39.75|42|42.75|41.75|41.5|40.5|40.75|41.5|40.5|39.5|38.75|38.5|37.5|37|37.75|38.25|38.75|37.25|38.5|39|38.75|39.25|39.75|39.75|41.75|42|42.75|43.75|43.25|41.75|38.25|38|40.75|40|36.75|35.5|35.75|41|38.5|37.25|40.75|41.25|41.75|42.75|41|42.5|48|47.75|49.5|50.25|53.5|52.75||56.25|52.94|52.7|51.28|52.46|48.68|52.46|51.52|50.57|50.81|50.34|50.34|49.86|48.45|48.21|51.28|49.63|49.16|48.68|45.37|44.43|43.01|42.3|45.14|44.9|43.01|41.83|43.25|43.01|45.61|43.48|42.77|41.83|39.23|37.81|37.81|37.81|38.52|37.34|37.34|36.39|36.87|35.45|36.39|35.45|35.45|34.5|33.56|34.03|33.09|34.5|35.92|39.47|39.7|38.28|39.7|39.23|37.58|37.1|36.16|35.92|35.69|35.45|34.27|34.27|32.85|32.85|33.09|35.21|35.92|36.39|35.45|35.69|36.87|35.21|33.09|31.43|31.9|32.38|29.3|32.14|30.25|34.03|34.03|38.99|39.23|38.76|36.87|36.39|35.69|36.63|37.81|38.52|37.58|38.99|35.45|34.5|33.56|34.5|35.21|35.69|36.39|34.5|34.27|35.69|38.76|39.47|39.47|37.81|36.39|34.74|35.21|33.32|32.85|33.56|32.85|32.38|33.09|32.61|35.92|36.16|38.52|37.58|37.58|39.7|40.88|42.07|39.23|39.94|39.47|39.7|39.94|37.34|35.92|36.63|36.39|34.98|33.56|31.9|30.49|29.78|27.41|27.89|27.65|27.65|27.18|28.36|27.89|26|25.76|26.23|25.52|22.4|23.35|23.87|23.63|24.58|24.58|22.5|24.81|24.81|24.58|25.05|22.97|23.07|22.4|21.08|20.42|20.42|20.8|22.12|23.25|23.16|22.88|23.16|23.07|22.12|21.93|21.55|21.27|21.08|20.51|20.42|21.27|20.8|21.55|22.03|21.46|20.04|20.14|17.96|16.92|16.45|16.64|16.54|17.3|17.49|16.92
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|41.63|39.91|38.89|40.75|40.14|38.2|37.85|39.04|39.99|39.97|38.65|35.42|36.83|36.1|39.66|39.03|41.54|42.07|45.48|45.36|42.38|43.5|42.29|41.45|40.99|39.73|39.68|41.24|41.96|41.58|40.89|39.07|42.08|39.48|40|38.23|38.18|40.36|42.09|43.71|43.6|43|41.72|44.32|48.1|47.89|44.41|45.08|45.22|47.59|48.67|47.55|46.87|46.41|46.76|45.17|44.76|43.68|41.8|41.09|40.84|40.99|39.29|41.2|40.44|42.7|43.42|43.09|43.42|42.06|42.5|41.44|41.59|41.43|39.19|37.03|37.3|35.99|35.63|36.42|34.85|34.79|34.57|34.02|32.74|32.89|32.16|32.22|32.03|33.89|33.8|33.33|33.61|35.71|35.78|35.06|34.9|35.85|35.36|34.44|33.79|33.62|33.72|33.8|34.43|34.87|33.99|34.14|33.2|33.27|33.37|32.95|33.13|32.91|32.66|33.12|32.73|32.05|32.24|32.45|32.39|32.68|34.01|35.08|34.81|33.42|33.83|32.04|31.54|33.39|32.84|32.83|33.05|32.31|34.13|33.04|33.52|32.56|35.3|32.64|35.94|34.22|32.62|33.27|34.41|35.65|36.12|35.26|36.87|37.37|36.65|37.15|37.84|37.58|38.12|39.4|39.74|39.83|38.79|39.36|38.07|38.8|37.85|37.58|37.8|37.27|38.2|38.07|37.85|37.59|37.89|37.5|37.52|37.88|37.42|37.53|38.49|38.02|38.25|39.01|38.81|37.88|38.17|38.55|39.95|37.71|36.91|36.61|36.59|36.95|37.43|36.81|35.87|38.38|37.15|35.9|36|35.02|35.85|34.6|33.72|33.85|35.45|35.73|34.41|33.81|34.77|34|34.45|34.87|35.95|||||||||||||||||||||||||||||||||||||||||
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|17.15|15.1|14.25|14.1|14.25|14.45|14.2|14.5|14.7|14.6|15.05|15.15|14.85|14.3|14.95|15.1|15.25|15.95|15.45|15.55|15.55|15.25|16.5|16.9|17.8|17.65|18.2|17.7|17.1|17.9|17.8|17.55|17.6|17.85|17.1|17.9|16.55|15.6|15.4|15.9|14.5|14.55|14.82|14.17|13.74|13.75|13.77|13.83|13.77|13.75|13.97|14.3|14.32|14.49|13.82|14.14|14.22|14.84|14.55|14.05|13.67|13.8|14.23|13.6||14.7|14.98|13.5|13.41|13.46|13.4|12.95|13|13.4|13.57|13.4|13.45|13.5|14.6|15.25|15.3|16.9|17.05|17.02|17.49|17.35|17.74|17.75|18.15|16.6|18|14.56|14.07|13.8|13.22|13.15|13.06|13.02|13.2|12.54|12.6|13|13.02|13|13.45|14.21|14.05|14.15|13.5|12.91|13.75|14.21|12.7|12|11.38|11.25|11.9|12|12.1||9.94|9.92|9.86|9.9|9.9|10.15|9.7|11.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|18.43|18.14|18.75|18.79|19.11|18.25|16.74|16.17|16.45|16.81|16.74|16.35|16.63|16.67|16.45|16.2|15.23|15.09|16.78|15.95|15.92|16.6|16.53|16.45|15.92|16.17|17.6|17.96|18.68|17.53|17.75|17.03|16.78|17.03|17.89|17.24|16.92|17.75|18.97|19.26|19.47|18.75|19.9|18.54|18.25|20.12|16.81|18.32|17.46|19.33|19.78|19.99|20.13|21.9|22.25|21.97|20.98|20.77|20.84|19.29|19.36|19.21|19.14|18.51|17.87|18.37|18.23|18.93|19|18.58|19|18.3|18.23|18.23|18.01|18.37|18.08|18.37|18.01|18.37|19.21|19.07|19.07|19.21|18.86|18.79|19|18.3|17.94|18.01|18.3|18.23|17.73|17.73|16.95|16.6|16.46|16.35|16.18|16.88|16.81|15.58|15.58|16.62|17.18|17.25|17.21|16.59|16.73|16.97|17.25|17.31|17.18|16.97|18.08|18.35|17.94|17.25|17.45|16.76|16.62|17.38|16.17|15.79|16.28|15.79|16.41|15.62|14.82|15.13|14.68|14.86|14.54|15.2|13.99|14.54|14.89|14.02|14.72|13.75|13.44|13.23|13.54|14.02|14.44|15.44|14.13|15.24|15.06|15.17|15.03|14.13|15.1|15.48|15.13|15.12|14.75|15.15|15.87|15.83|15.73|15.53|15.19|14.75|14.58|14.27|14.92|14.31|14.51|13.93|13.7|13.8|15.26|15.7|15.9|15.87|15.63|16.07|14.85|14.98|14.1|15.42|15.29|15.26|15.53|15.19|15.53|15.53|15.26|15.32|15.46|13.83|14.03|13.76|13.49|13.29|13.22|12.88|13.29|12.61|12.68|12.68|12.75|12.61|12.34|12.14|12.07|11.98|12.12|11.39|12.38|12.58|11.52|11.32|10.72|10.59|10.05|10.45|10.45|10.39|10.59|10.52|10.45|10.39|10.39|11.05|11.25|11.19|11.39|10.99|11.25|11.45|10.65|9.99|10.92|11.45|11.45|11.79|11.72|10.79|10.85|10.59|10.32|10.32|10.59|11.05|10.79|11.25|10.99|10.52|9.85|9.79
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|79.8|81.3|78.6|80.2|78.6|80.2|80|78.6|77.8|77.8|79|78.8|80.7|82|81.8|83|84|83.4|83.6|81.7|82.6|77.8|78|73.6|72.2|79.2|80.7|83.1|84.9|81.6|83.2|86.5|84.6|84.1|79.8|81|79.8|81|83.7|83.1|77.8|87.4|85.1|91|90|91|93.8|98.1|103.5|100|99.6|99.6|101.5|101|100|101.5|102|106|108|103.5|106|106.5|110|111||110.5|113.5|110|108|108.5|114|114.5|112|111.5|115|113|104.5|104.5|112|109.5|107.5|116.5|121|135.5|136|142|142|140.5|144.5|148|151.5|150.5|139.5|143.5|157|155.5|159.5|162|159|158|152|150|144|154|158.5|164.5|150|148|163|158|160|162|176|168.5|188.5|166|160|162.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|35.64|36.36|34.34|36.61|33.22|31.69|31.82|31.41|32.64|32.8|32.64|34.71|31.65|32.56|25.01|25.54|25.79|24.79|22.4|19.84|20.83|16.87|16.94|16.12|15.95|16.6|16.7|17.02|15.36|15.33|15.29|15.12|15.12|15.04|15.6|16.02|14.79|14.21|14.06|14.38|14.38|14.46|14.4|14.55|15.82|16.38|16.55|16.55|17.09|17.15|16.53|15.55|16.36|16.71|17.82|18.18|19.14|18.9|19.73|20.45|20.81|17.91|17.7|17.36||15.64|13.73|13.45|13.05|12.92|13.22|13.32|12.82|13.73|11.29|9.66|9.55|12.18|12.55|13.64|13.68|13.64|13.64|15.5|15.45|15.64|15.45|17.45|18.57|19.09|19.73|19.55|19.69|20.63|21.36|22|22|23.41|24.09|24.09|24.55|24.91|25|24.55|25.45|23.18|23.18|22.73|23.18|22.82|22.73|23.18|22.27|24.55|24.55|24.35|25.45|22.73|20||18.48|19.32|17.51|12.86|13.23|15.27|15.45|15.91|16.09|16.36|16.05|16.64|17.09|18|18.09|18.18|18.55|18.64|19.09|18.36|18.23|21.82|21.82|22.67|23.18|26.36|26.82|26.36|31.64|33.77|34.55|34.55|34.55|35.14|34.73|35|40|39.9|41.8|42.4|42.2|39.94|39.3|39|38.5|40|47|47.6|47.7|48.1||48.5|48.2|49.5|50.5|54|55|55|56|58|51.9|50.5|49.5|48.5|49.5|53.1|57.5|60|65.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.64|21.64|21.36|20.73|20.82|20.73|20.45|20.91|21.18|21.09|20.36|19.55|18.55|18.27|17.73|18.18|17.09|17.27|17.09|16.82|16.55|16.09|15.91|16.09|16.18|16.64|16.09|16.55|16.73|16.73|16.73|16.91|16.64|16.91|16.36|15.82|15.55|16.55|17.36|16.91|17|17.45|17.45|16.82|16.36|16.73|16|16.64|18.27|18.82|19.45|18.82|19.91|20.64|20.91|21.18|20.82|20.55|21.64|20.91|22|23.64|22.73|22.64|23.18|23.18|23.64|23.86|22.36|22|21.82|21.91|22|22|21.73|21|20.55|21.45|22.64|22.73|22.36|22.73|22.64|22.95|21.91|22.45|23.64|23.18|23.64|23.64|24.55|22.73|22.64|22.45|22.73|22.09|21.18|19.82|18.73|18.09|18.27|18.36|18.73|18.55|20.09|20.64|20.64|19.09|18.82|18.55|18.18|18.09|19.18|19.64|19|18.09|17.82|18.09|17.82|17.64|17.45|16.73|16|15.73|16.18|15.91|16.18|15.91|14.82|15.27|15|15|15.36|14.91|15.73|15.27|15.91|17.18|21.73|22.45|22.95|20.82|21.82|21.91|22.95|23.18|23.64|22.64|22.95|22.64|22.36|22.36|22.95|23.64|23.64|24.09|24.55|24.09|25.45|26.14|25.91|26.36|24.32|24.55|24.77|24.77|25|23.18|25|25.91|26.59|26.36|28.64|29.32|29.55|29.55|28.86|27.73|28.86|28.86|26.82|26.36|30.45|25|25.45|23.64|22.95|22.18|22.27|21.55|21.55|22.09|21.73|22.55|21.09|20.82|21.36|20.09|19|19.82|18.91|18.18|17.73|16|15.55|15.64|15.36|15.55|15.64|15.27|15.18|15.18|15|15.55|16.09|15.82|16.55|16.18|15.91|15.91|15.64|15.27|15.18|15.36|15.91|16.73|16.55|16.18|16.36|16.36|15.64|15.73|15.45|14.73|14.55|14.64|14.45|14.82|15.36|15.91|15.73|15.82|16.09|16.55|16|15.27|14.55|15.09|14.55|13.45|13.18|12.55
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.66|1.35|1.78|1.84|1.9|1.91|1.9|2.02|2|2.15|2.15|2.14|2.25|2.15|2.1|2.31|2.48|2.38|2.3|2.17|2.14|2.19|2.16|2.01|2.01|1.94|1.84|1.97|1.95|2.06|2.01|2.04|2.11|2.14|2.14|2.05|1.89|2.11|2.22|2.08|2.1|2.14|2.02|1.87|1.81|1.92|2.07|2.2|2.37|2.69|2.47|2.35|2.41|2.18|2.18|2.21|2.25|2.26|2.26|2.24|2.29|2.39|2.4|2.25|2.45|2.28|2.44|2.15|2.31|2.28|2.01|1.82|1.69|1.76|1.85|1.94|1.87|1.91|1.91|2.02|1.9|1.74|1.57|1.6|1.58|1.52|1.51|1.41|1.38|1.53|1.58|1.63|1.57|1.55|1.61|1.63|1.65|1.53|1.58|1.57|1.64|1.59|1.58|1.49|1.76|1.94|1.93|1.87|2.06|1.99|1.96|1.9|2.05|2.04|1.92|1.95|1.85|1.76|1.62|1.6|1.4|1.34|1.27|1.3|1.23|1.3|1.38|1.41|1.36|1.37|1.39|1.49|1.35|1.19|1.31|1.21|1.28|1.28|1.48|1.59|1.39|1.37|1.45|1.63|1.61|1.81|1.89|1.67|1.67|1.71||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|136|119|122|131|136|130|130|132|141|139.5|133|121.5|98.7|95.3|90.6|90.6|92|88.3|96|84.4|73.7|83|78.1|71.5|65.2|64.5|66.5|68.1|72.5|68|59.75|58.16|54.06|52.28|49.57|50.13|49.39|45.75|45|46.87|50.51|49.95|51.81|50.88|50.6|45.75|48.36|48.55|51.81|46.21|44.81|45.23|36.88|35.94|35.1|35.71|36.41|38.88|39.96|42.53|42.53|38.74|43.13|40.1||31.37|34.08|34.17|34.68|36.88|34.54|34.17|32.44|24.09|23.57|21.47|19.84|21.38|21.63|20.87|22.35|24.68|24.9|25.26|23.74|20.92|21.14|20.6|21.63|22.71|21.54|21.95|20.96|21.14|21.09|21.45|21.41|21.05|22.53|20.2|18.41|19.53|19.26|20.42|21.45|22.66|21.77|22.39|24.14|23.29|25.53|27.59|24.45|24.81|27.77|26.47|27.68|26.69||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|25.558|26.198|26.689|25.116|24.526|24.133|23.347|23.887|23.199|22.364|24.035|24.477|23.445|21.921|22.61|23.199|23.15|23.052|23.101|21.626|21.725|21.577|22.118|23.101|23.74|25.362|24.723|24.576|24.576|25.952|26.787|27.525|27.82|27.672|26.05|31.997|32.341|31.948|30.424|30.474|32.145|32.44|33.177|31.948|31.309|31.85|32.44|34.406|35.536|39.861|40.009|39.714|39.272|39.567|39.321|39.321|39.665|39.517|39.321|36.175|36.372|37.6|35.733|34.258|34.013|34.897|35.241|33.324|32.882|32.587|31.899|31.457|31.407|31.014|32.047|32.194|30.965|30.67|29.048|28.508|27.721|28.262|28.557|28.311|26.541|26.345|26.541|25.903|26.591|26.541|26.296|26.148|25.215|25.853|24.969|25.067|24.92|24.133|23.789|22.61|24.281|24.182|24.526|23.052|24.772|25.116|24.379|24.231|23.593|23.494|22.806|22.56|22.904|22.462|21.626|21.676|21.725|21.577|21.037|20.447|21.233|20.84|21.086|19.071|19.247|19.228|19.149|18.992|18.874|19.051|19.09|18.972|19.071|19.169|19.071|18.795|18.658|18.992|19.444|19.071|19.13|18.815|18.913|19.071|19.464|19.424|19.306|19.424|19.071|18.54|18.284|19.012|18.107|17.989|18.029|17.911|17.97|17.694|17.694|17.793|18.127|17.812|17.793|17.694|17.498|17.105|17.006|16.751|17.439|17.675|17.753|17.871|18.245|18.323|18.579|18.854|18.579|18.658|19.3|18.88|18.98|18.98|18.24|18.98|18.66|19.04|18.8|18.8|18.8|18.52|18.2|18.3|17.74|17.4|17.5|17.32|17.38|16.84|16.75|17|16.75|16.5|16.25|16.5|15|15.5|15.5|15.5|16|15.25|15.25|15|15.75|15.75|15.75|15.25|15|15.25|15|14.75|14.75|15.25|15.5|15.5|15.25|15.25|15.5|15.75|15.5|15.25|15.5|16.25|16|16.25|16|15.75|16.25|16|16.25|16.25|15.75|15.5|15.75|16.25|16.5|15.5|14.5|15.5|15.25|16|15.25|14.5
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|77.5|74.9|72.15|70.55|71.85|64.75|60.95|58.65|59.25|60.1|54.8|55.3|55.4|56.5|58.9|58.4|58.2|61.4|63.35|63.6|62.25|56.75|59.65|56.15|54.65|55.05|58.95|56.8|57.1|55.65|59.6|53.7|53.7|53.7|55.55|50.65|50.15|50.65|51.95|53.4|47.55|53.3|57.15|58.95|59.3|60.5|61.8|62.45|66.8|68.45|68.2|75.55|74.9|69.4|71.3|67.1|62.8|63.8|57.05|56.5|65.35|70.9|69|78.05|79.95|79.4|78.45|80.8|89.35|92.8|99.65|94.6|101.6|82.85|81.65|73.2|66.85|69.15|72.15|69.85|67.5|68.15|65.1|64.95|59.05|60|48.5|47.85|46.95|47.35|46.55|47.85|48.15|48.55|51.45|52.3|54.6|55.55|49.75|47.25|50.55|50.2|48.05|46.85|53|55.1|55.05|58.7|58.2|60.7|57.35|59.95|58.45|60.85|64.05|69.9|75.8|68.6|67.9|60.95|62.1|56.3|46.6|41.9|43.05|43.55|50.1|55.5|53.2|55.75|62.45|65.6|65.05|62.1|63.45|64.1|65.15|66.45|67.65|68.4|67.5|62.7|61|69.9|66.6|70.5|71.5|74.75|74.9|71.55|71.45|74.75|79.3|81.75|82.25|88.3|89.6|89.1|92.7|97.4|97.65|99.15|89.95|92.75|90.75|96.6|97.4|95.45|96.9|95.15|111.55|94|100.6|103.1|109.15|113.95|110.05|111.05|107.9|117.65|111.75|129.3|137.1|140.95|135.2|139.45|140.8|145.7|149.1|150.5|144.95|139.85|136.7|137.65|143.45|134.3|132.6|133.8|135.4|136.25|135.8|132.7|135.6|138.2|137.1|136.9|136.9|134.65|136.75|139.8|141.8|143.55|151.15|151.15|139.7|137|137.9|142.95|149.1|140.45|141.2|141.8|140.1|145.75|152.9|173.1|136.45|131.5|129.4|126.2|132|141.9|138.2|137.1|135.7|122.15|115.7|139.2|121.3|116.65|128|119.95|120.6|114.7|121.55|130.05|106.45|94|85.55|87.9|86.65|73.75
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|10.6|10.5|10.5|11.3|10.35|10.15|10.2|10.15|9.97|10.1|10.35|10.3|9.93|9.76|9.81|9.89|10.05|9.96|9.94|9.48|9.3|9.35|9.38|9.33|9.17|9.27|9.43|9.53|9.45|9.61|9.68|9.8|9.55|9.48|9.51|9.7|9.64|9.67|9.71|9.68|9.8|9.87|9.87|10.1|9.78|9.98|9.99|9.95|10.15|10.25|10.3|10.3|10.3|10.3|10.35|10.25|10|10.15|10.25|10.25|10.25|10.35|10.35|10.8||10.2|10.15|10.15|10.3|10.5|10.85|10.15|10.15|10.1|10.05|10|10|9.56|9.43|9.49|9.49|9.87|9.88|10.2|10.2|10.4|10.25|10.1|9.96|9.99|10.2|11.3|11.1|10.9|11|10.9|11.05|11.05|11.05|11|10.9|10.9|10.7|10.9|11.15|11.4|11.2|11.15|11.4|11.3|11.65|11.2|11.1|11.15|11.35|11.2|11.35|11.3|11.25||10.5|10.5|10.6|11.15|10.4|10.2|10.15|10.15|10.1|10.2|10.65|10.7|10.65|10.5|10.65|10.6|11.05|10.35|10.75|10.25|10.2|9.83|9.96|10.1|10.35|11.1|11|11|11.4|12.05|12.1|11.95|12.2|12.15|12.05|12.2|12.15|12.25|12.2|12.35|12.2|12.4|12.3|12.2|11.85|12.2|12.35|12.05|12.5|12.15||12.9|12.9|12.85|12.8|13.3|12.9|12.95|12.75|12.5|12.2|12.25|12.35|12.7|12.95|12.85|12.85|13|12.9|||12.41|12.36|12.26|12.51|12.46|12.31|12.26|12.1|11.85|11.74|11.74|11.95|11.95|11.59|11.54|11.33|11.23|12.31|11.85|13.08|13.24|13.49|13.18|13.65|13.85|13.03|12.88|11.95|11.74||11.69|11.33|12.51|13.24|14.01|13.75|14.37|13.54|13.24|13.29|13.44|12.15|12.46|12.1|11.69|11.64|12.05|11.9|11.69|11.74|11.85|12.36|11.79|11.69|11.33|11.59|12.05|11.74|12.21|11.64|11.43
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|9.6|9.87|10.32|11.35|11.67|12.02|11.68|11.85|11.27|11.86|11.65|11.09|11.58|11.13|11.17|12.05|12.69|12.96|13.25|13.47|13.09|12.18|12.78|13.24|12.97|13.09|13.08|13.24|12.66|12.42|12.43|12.73|12.58|12.35|12.3|11.98|11.67|11.59|11.78|11.93|12.17|12.38|11.59|11.77|11.59|12.03|11.78|12.56|12.91|13.45|13.6|13.62|13.26|13.27|13.2|12.84|13.02|13.13|13.56|13.64|13.64|13.35|13.51|12.94|12.98|12.9|12.72|12.57|12.56|11.5|11.49|11.58|11.33|10.85|10.36|10.36|10.69|10.24|10.14|10.19|9.44|9.78|10.39|9.47|9.03|9.08|8.8|9.03|9.02|8.57|8.39|8.58|8.15|8.39|7.85|7.65|7.7|7.75|7.39|7.4|6.91|6.82|7.56|7.51|7.89|7.51|7.83|8.04|8.33|8.87|9.19|8.98|9.48|9.6|9.02|8.21|8.05|6.69|6.72|6.12|6.49|6.69|7.18|7.67|7.35|6.57|6.34|6.8|6.92|6.72|6.68|7.4|7.41|7.29|6.9|6.55|7.16|7.47|7.53|7.98|7.87|7.73|7.62|7.4|7.33|8.14|8.22|9.16|9.28|9.36|9.22|9.36|9.08|9.28|8.81|8.57|8.95|9.12|8.99|8.99|8.86|8.46|8.06|8.22|9.23|8.86|9.19|8.53|8.57|8.85|9.02|9.44|10.07|9.31|9.35|8.99|8.9|8.7|8.22|8.21|8.06|8.09|7.94|7.33|7.17|7.21|6.95|6.97|6.73|6.85|6.95|6.81|6.94|6.85|6.66|6.85|6.62|6.61|6.83|6.81|6.89|7.01|6.61|6.41|6.25|6.49|5.96|6.29|6.53|6.29|6.71|6.46||||||||||||||||||||||||||||||||||||||||
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|10.05|11.72|12.02|11.94|11.94|11.96|11.72|12.61|13.08|13.53|13.55|13.67|12.76|12.29|12.63|12.37|11.84|11.72|11.78|11.92|11.54|11.78|12.19|9.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|0.908|0.965|1.007|1.04|1.026|1.029|0.946|0.963|0.97|0.93|0.886|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.88|0.961|1.04|1.11|1.04|1.06|1|1.21|1.28|1.29|1.36|1.45|1.37|1.51|1.55|1.47|1.47|1.48|1.49|1.26|1.4|1.33|1.33|1.3|1.23|1.19|1.02|1.06|1|0.996|0.991|1.04|0.964|1.02|0.975|1.11|0.992|1.03|0.993|0.978|1|0.938|0.93|1.09|0.989|1.11|1.1|0.985|0.998|0.969|0.977|0.904|0.999|0.943|0.918|0.862|0.784|0.76|0.728|0.738|0.724|0.704|0.702|0.758|0.767|0.815|0.839|0.844|0.756|0.77|0.88|0.82|0.719|0.768|0.713|0.671|0.729|0.668|0.677|0.654|0.647|0.693|0.647|0.715|0.737|0.745|0.823|0.748|0.631|0.582|0.542|0.604|0.54|0.542|0.565|0.566|0.578|0.601|0.658|0.676|0.74|0.649|0.665|0.705|0.748|0.743|0.674|0.67|0.738|0.682|0.691|0.671|0.654|0.623|0.634|0.685|0.701|0.609|0.626|0.689|0.725|0.799|0.774|0.752|0.676|0.684|0.664|0.653|0.731|0.711|0.78|0.757|0.789|0.865|0.901|0.824|0.83|0.804|0.81|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|649.9|655.7|670.45|674.55|671.75|675.55|649.9|604.7|581.6|590.45|572.95|560.25|568.05|547.15|563.7|571.1|570|547.85|560.8|556.8|580.6|588.95|609.75|627.5|584|568.55|567.6|576.45|568.7|595.1|609.65|575.05|560.05|560.35|565.65|541.9|536.9|546.5|551.2|561.4|541.3|606|639.4|618.3|623.7|653.5|648.95|648.55|656.2|641.45|653.55|659.3|650.55|633.7|625.85|624|625|615.8|631.25|620.5|635.8|630|618.5|650|621.6|620.45|641.95|670.65|666.6|672.25|675.15|653.35|650.05|642.85|645|625.5|596.8|617.75|617.4|626.4|640.25|632.55|632.25|637.6|640.15|637.3|647.5|640|621.25|624.05|613.85|618.2|618.25|614.2|601.15|606.3|604.7|572.05|566.7|568.15|566.45|557.8|577.5|584.65|590.45|599.7|613.1|653.4|665.85|618.1|602.7|616.55|606.95|617.15|621|650.05|658.1|636.8|638.8|624.35|618.3|603.5|602.55|598.05|604.7|606|620.2|622.2|619.85|654.2|662.6|662.65|652.95|640.35|631.75|632.8|622.6|629.65|647.95|660|629|615.05|622.9|640.2|646.95|694.2|696.25|695.8|672.55|631.8|608.3|602.1|593|602.9|584.2|596.45|607|609.35|634.3|629.2|626.95|631.3|617.7|581.35|575.2|569.05|581.2|572.2|597.45|588.6|654.75|664.15|677.45|690.5|717.85|717.95|710.3|717.1|701.95|716.4|700.4|750.8|790.85|788.2|763.95|830.65|750.9|729.35|708.3|709.95|700.6|724.2|698.85|692.25|724.65|703.65|712.4|720.65|741.85|744.75|757.4|734.65|722.45|716.9|658.85|633.4|631.05|624.75|635.55|616.9|632.4|670.35|630.05|631.9|631.4|622.55|629.9|649.05|621.95|614.55|624.25|600.35|578.8|597.55|629.25|628.25|617.2|576.3|580.55|569.85|574.35|564.55|541.1|560.1|559.05|545.6|523.95|551.2|586.8|417.3|412.9|415.55|401.6|401.65|399.7|400.35|390|390.85|390.9|394.5|391.15|392.05
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|7.9|8.13|8.22|8.87|9.23|8.75|9.45|9.78|9.7|10.11|10.09|10.15|10.35|10.23|10.35|10.78|10.73|10.76|10.93|11.03|10.92|11.17|11.38|10.99|11.13|10.28|9.99|10.18|10.42|10.23|10.17|10.62|10.66|10.48|10.6|10.17|10.1|9.9|9.69|9.91|9.77|9.67|9.37|10.73|10.98|10.78|11.05|11.66|12.63|13.04|12.86|12.94|12.78|12.43|12.41|13.07|12.34|12.32|12.82|13.31|12.88|13.93|14.06|13.38||14.45|14.23|13.29|11.98|11.14|10.77|10.23|9.38|9.27|9.01|8.82|9.07|8.51|8.62|8.8|8.25|8.25|8.16||8.14|7.83|8.19|8.45|7.88|7.77|7.64|7.5|6.5|6.49|7.29|7.2|7.53|7.94|8.37|8.38|8.24|8.56|8.32|8.79|9.05|9.12|8.86|8.92|8.97|8.68|8.39|8.54|9.04|8.75|8.48|8.38|8.11|7.98|7.78||7.82|7.22|6.8|6.84|6.54|6.63|7.05|7.05|7.28|7.33|7.58|7.9|7.57|7.1|7.43||6.89|7.18|7.9|7.67|7.72|7.75|7.32|7.5|8.66|9.03|9.23|9.32|9.32|9.31|9.28|8.98|8.69|9.86|9.68|10.26|10.48|10.48|10.54|11.12|11.29|11.4|11.31|10.51|10.04|10.37|10.35|10.24|10.51|10.34|10.44|10.21|10.21|10.47|10.64|10.31|10.47|10.65|10.32|10.12|10.38|10.19|10.43|10.38|10.19|10.44|10.24|10.47|10.24|9.89|9.44|9.35|9.08|8.47|7.77|7.82|8.07|7.97|7.79|7.4|7.5|7.26|7.97|7.96|8.13|8.09|8.12|7.65|7.86|7.88|8.56|9.33|9.47|9.57|8.73|8.45|8.57|8.3|8.44|8.63||8.6||||||||||||||||||||||||||||||
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|49.04|49.47|49.31|51.62|52.26|56.28|52.58|51.4|54.14|51.46|51.78|48.99|50.71|51.4|51.99|52.53|52.53|54.4|57.35|55.21|53.6|53.06|59.76|53.87|56.82|56.82|62.71|68.07|67.54|66.46|67|70.75|67.54|73.7|73.43|72.9|69.27|73.09|69.58|72.83|71.82|67.75|57.6|49.6|49.37|50.56|49.15|49.73|48.12|48.9|56.21|53.82|54.39|49.06|48.1|48.82|47.15|45.91|44.79|49.77|37.46|38.87|37.86|38.91||35.48|33.48|33.48|33.67|35.34|32.97|31.43|33.34|26.91|27.39|26.43|26.72|27.86|28.43|28.58|29.23|28.34|28.1|28.34|27.72|27.72|27.53|27.86|28.15|28.34|27.77|27.62|25.37|24.64|24.78|25.37|25.74|25|25|24.64|24.45|24.82|24.38|24.27|24.64|24.2|23.96|28.01|28.98|29.2|29.2|29.07|28.35|28.03|27.72|27.5|25.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|14.005|14.044|13.927|14.025|14.005|13.692|13.77|13.868|13.829|14.182|14.299|14.632|14.887|13.829|13.868|14.887|15.377|15.631|15.572|15.533|15.592|15.357|15.651|15.925|16.062|16.238|16.924|16.904|16.023|16.571|16.689|16.826|16.669|16.748|17.041|16.65|17.041|17.727|18.158|17.903|17.825|17.903|17.59|17.786|18.276|18.667|20.646|21.194|21.018|21.077|20.567|19.999|19.745|17.903|18.452|17.512|17.492|17.629|17.982|18.021|18.295|16.846|16.375|16.219|16.101|16.062|15.866|15.866|16.238|16.101|16.062|16.14|16.219|16.14|15.807|15.749|16.238|16.532|15.905|16.356|16.238|15.651|15.377|15.475|14.946|15.318|15.043|15.142|15.475|15.181|14.848|15.083|13.809|13.672|13.907|13.672|13.046|13.085|13.065|12.438|13.163|12.752|12.81|12.615|13.065|12.771|12.752|12.771|12.575|12.81|12.81|13.104|13.183|13.046|13.222|12.477|12.242|12.262|12.38|11.949|11.949|11.733|12.928|13.183|12.83|13.124|11.753|11.479|10.754|10.695|10.499|10.734|10.44|10.225|10.323|9.696|9.716|9.745|9.833|9.794|9.774|9.813|9.951|9.892|10.499|10.284|10.205|10.303|10.245|9.99|9.853|10.107|10.342|10.186|10.166|10.146|10.107|9.99|9.892|9.765|9.794|9.794|9.451|9.451|9.304|9.637|9.265|9.294|9.157|9.4|9.64|9.63|10.38|10.92|10.36|10.16|10.02|9.8|9.9|9.65|9.03|9.2|9|8.82|8.68|8.71|8.53|8.45|8.38|8.33|8.35|8.21|8.3|8.1|8.17|8.24|8.24|8.13|7.79|7.75|7.7|7.71|7.71|7.62|7.33|7.2|7.18|7.16|7.18|6.91|6.89|6.91|6.98|7.1|6.93|6.98|6.96|7|6.86|7|6.92|6.89||||||||||||||||||||||||||||||
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|155|152.35|160.3|162.85|155.6|157.5|132.35|131.1|131.6|130.75|126.35|123.95|119.75|126.1|127.4|137.95|136.25|135.25|141.7|142.1|143.25|138.55|139.75|136.9|139.6|141.9|148.8|148.05|141.45|140.85|128.25|130.95|126.8|128.95|128.85|119.65|114.45|114.45|115.3|105.5|114.2|133.1|142.15|145.15|137.1|133.3|131.15|133.2|140.75|141.05|139.65|148.15|146.85|147.2|150.9|159|153.6|152.1|149|151.55|163.4|160.25|147.65|154.45|166.75|165.7|178.65|180.7|182.8|194.65|205.5|209.15|211.4|222.95|229.3|231.4|225.35|232.8|225.55|233.05|225.5|233.1|244.95|237.1|227.8|230.3|228.9|227.05|214.9|215.2|210.55|218.65|214.2|201.65|200.15|186.95|193.6|176.55|171.2|170|178.95|182.55|182|188.15|179.35|178.1|180.1|189.35|188.4|191.95|189.45|191.9|196.4|194.6|194.15|194.65|204.6|210|224.45|210.65|202.9|199.65|190|188.75|191.95|193.3|198.8|196.8|196.05|203.3|218.65|225.9|222.85|220.9|225.75|223.95|225.85|225.35|246.55|245.7|247.35|241.5|244.45|261.55|246.8|269.85|266.55|266.3|261.8|256.9|235.9|225.2|218.85|215.5|212.5|221.75|219.3|226.75|236.65|237.55|232.05|224.05|217.45|206.1|209.4|216.3|199.05|201.65|219.6|211.1|210.25|231.75|230|245.4|258.45|277.1||249.28|235.95|247.9|242.43|243.22|265.62|266.98|248.4|261.23|230.65|215.95|214.53|210.93|209.82|226.47|208.8|200.22|205.75|190.05|198.1|192.6|199|210.57|213|202.53|196.47|188.65|180.25|182.82|177.53|181.18|182.75|170.82|186.05|183.25|174.88|170.65|170.47|161.32|166.1|177.75|178.18|169.5|168.12|170.28|173.75|187.05|187.5|200.47|192|184.65|175.8|171.12|171.43|171.07|163.05|157.5|160.3|159.45|154.53|164.1|162.55|156.78|153.28|155.5|159.35|159.22|159.22|162.18|152.3|160.2|153.6|147.55|145.45|137.12
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|0.375|0.34|0.345|0.34|0.33|0.32|0.315|0.315|0.305|0.31|0.305|0.305|0.32|0.31|0.31|0.315|0.325|0.32|0.315|0.31|0.315|0.32|0.32|0.32|0.33|0.35|0.345|0.345|0.34|0.355|0.355|0.345|0.355|0.355|0.355|0.345|0.34|0.355|0.38|0.325|0.315|0.33|0.32|0.335|0.315|0.31|0.31|0.315|0.32|0.345|0.34|0.33|0.315|0.295|0.305|0.31|0.32|0.315|0.315|0.31|0.32|0.315|0.325|0.345|0.35|0.35|0.345|0.335|0.34|0.35|0.355|0.35|0.36|0.36|0.37|0.35|0.365|0.38|0.38|0.375|0.365|0.38|0.39|0.36|0.355|0.355|0.345|0.345|0.375|0.37|0.365|0.36|0.335|0.32|0.33|0.35|0.345|0.355||0.363|0.357|0.347|0.34|0.333|0.357|0.343|0.34|0.347|0.357|0.337|0.33|0.357|0.353|0.35|0.31|0.313|0.313|0.29|0.293|0.28|0.257|0.207|0.197|0.183|0.18|0.183|0.183|0.18|0.19|0.183|0.177|0.167|0.17|0.173|0.17|0.167|0.16|0.16|0.167|0.167|0.163|0.163|0.167|0.167|0.17|0.18|0.163|0.167|0.167|0.17|0.167|0.17|0.173|0.17|0.17|0.17|0.167|0.173|0.173|0.18|0.177|0.18|0.18|0.177|0.167|0.183|0.177|0.183|0.19|0.173|0.15|0.15|0.147|0.15|0.147|0.15|0.147|0.147|0.147|0.15|0.147|0.147|0.147|0.15|0.15|0.15|0.15|0.15|0.147|0.147|0.143|0.143|0.137|0.137|0.14|0.133|0.133|0.13|0.127|0.13|0.133|0.127|0.127|0.123|0.12|0.123|0.12|0.123|0.127|0.127|0.13|0.127|0.117|0.117|0.117|0.113|0.113|0.113|0.11|0.113|0.11|0.11|0.117|0.117|0.12|0.12|0.113|0.11|0.113|0.11|0.113|0.113|0.107|0.107|0.11|0.113|0.103|0.107|0.113|||||||||||||
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|3.39|3.43|3.89|3.39|3.51|3.57|3.22|3.51|3.45|3.65|3.81|3.91|4.02|3.64|3.6|3.64|3.82|3.87|4.25|4.09|3.82|4.11|4.01|4.21|4.28|4|3.67|3.85|3.45|3.46|3.79|3.38|2.94|2.73|2.69|2.81|2.59|2.52|2.5|2.69|2.36|2.44|2.14|1.99|2.21|2.22|2.47|2.58|2.67|2.64|2.53|2.61|2.54|2.83|2.6|2.51|2.45|2.55|2.59|2.41|2.59|2.59|2.6|2.6|2.65|2.49|2.43|2.38|2.55|2.25|2.22|2.03|1.98|1.96|1.99|1.94|1.92|1.97|1.97|2|1.98|1.98|1.91|2.02|2.02|2|2.07|2.06|2.01|2.13|2.24|2.05|2.09|2.08|2|2.15|2.15|1.81|1.83|1.8|2.02|2.02|1.89|1.83|1.94|2.06|2.25|2.24|2.3|2.26|2.22|2.38|2.27|2.27|2.02|2.07|2.1|1.85|1.8|1.8|1.8|1.74|1.66|1.64|1.79|1.9|1.84|1.9|1.97|1.91|2.07|2.23|1.88|1.85|1.87|1.6|1.65|1.78|1.8|1.89|2.11|1.98|1.75|1.99|2.32|2.38|2.34|2.37|2.44|2.4|2.41|2.44|2.48|2.5|2.47|2.52|2.6|2.44|2.42|2.38|2.45|2.43|2.47|2.45|2.57|2.45|2.6|2.54|2.62|2.71|2.85|2.75|2.61|2.65|2.61|2.6|2.42|2.43|2.65|2.48|2.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|0.31|0.295|0.32|0.27|0.28|0.265|0.265|0.26|0.26|0.27|0.28|0.29|0.3|0.295|0.305|0.295|0.3|0.305|0.31|0.305|0.305|0.305|0.3|0.31|0.31|0.325|0.32|0.33|0.345|0.36|0.355|0.37|0.36|0.36|0.345|0.32|0.33|0.36|0.395|0.315|0.31|0.295|0.29|0.235|0.175|0.175|0.18|0.18|0.175|0.18|0.175|0.16|0.155|0.145|0.14|0.145|0.16|0.14|0.15|0.15||0.15|0.125|0.12||0.12|0.13||0.135|0.14|0.14|0.14|0.14||0.14|0.14|0.15|0.15|0.15|0.15||0.14|0.135|0.135|0.135|0.14|0.145|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.13|0.135|0.145|0.14|0.14|0.145|0.145|0.14|0.16|0.17|0.16|0.16|0.16|0.17|0.16|0.17|0.17|0.175|0.17|0.18|0.18|0.185|0.18|0.18|0.175|0.175|0.17|0.18|0.175|0.17|0.17|0.175|0.165|0.175|0.175|0.185|0.165|0.165|0.18|0.17|0.165|0.17|0.155|0.17|0.205||0.175|0.185|0.19|0.2|0.205|0.205|0.2|0.205|0.21|0.21|0.21|0.21|0.21|0.21|0.23|0.25|0.245|0.24|0.21|0.18|0.175|0.19|0.2|0.18|0.19|0.17|0.19|0.2|0.195|0.215|0.22|0.23|0.25|0.24|0.24|0.24|0.225|0.245|0.245|0.25|0.285|0.3|0.32|0.3|0.3|0.32|0.31|0.295|0.31|0.31|0.32|0.325|0.36|0.37|0.44|0.425|0.47|0.47|0.49||0.517|0.51|0.51|0.532|0.514|0.525|0.525|0.57|0.57|0.593|0.63|0.6|0.6|0.619|0.623|0.578|0.615|0.589|0.529|0.506|0.525|0.532|||||||||||||||||||||||||||||
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|510.65|544.8|570.85|590.5|562.4|506.5|487.75|499.6|494.15|522.05|525.95|515|489.8|510.25|499.75|483.45|472.45|527.05|573.1|452.4|457.05|398.25|450.75|477.35|473.05|437.6|480.9|497.05|459.65|509.2|446.75|403.7|401.15|451.2|490.95|447.6|373.95|293.05|244.25|295.75|408.45|704.9|739.3|711.9|739.6|767.4|829.3|848.95|880.2|853.25|904.5|942.95|922.5|995.3|883.6|856.55|896.05|932|830.6|852.35|884.6|965.75|1095.95|1183|1189.8|1351.65|1394.75|1364.55|1402.7|1393.4|1418.55|1482.2|1496.8|1509|1540.25|1596.8|1518.05|1526.25|1498.4|1416.4|1384.2|1399.75|1402.9|1335.2|1281.75|1293.05|1281.7|1186|1144.35|1158.2|1150.35|1134.45|1053.15|1021.15|1101.25|1113.8|1120.3|1060.6|1046.6|1014.3|1032.15|955.5|896.95|946.3|1004.5|1011.65|1111.05|1249.5|1246.5|1291.9|1270.25|1248.65|1297.2|1296.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|84.2|82.2|81.7|84.4|83.3|83.7|83.3|81.1|83.6|84|86.2|86.6|85.6|84.3|83.5|84.3|83.1|86.8|86.6|83.8|85.7|80.2|81.8|83.9|80.5|78.6|86|88.1|87.5|85.4|86.9|86.3|90.3|89.2|91.5|94.3|89.5|90|90.4|89.8|89.8|93.5|92.7|94.9|98.1|98|97.5|92.5|101|104.5|106.5|104|103|102.5|102.5|105|109.5|103|102|99.8|97.8|91|91.8|88.9||89.6|89|88|90.4|92.2|92.8|93.5|89.8|89.8|90.5|92.9|89.4|90.8|92.8|92.1|95.2|100|99.6|104.5|101|98.6|95.7|95.5|97.4|99|98.5|98|96.5|96.1|86.9|86.3|85.7|85.5|86.2|86|83.1|82.8|79.5|81.2|90|93.5|89.2|91.9|99.8|93.8|94.1|97.9|97.2|97.2|99.9|95|93|101||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|11.96|11.67|11.67|12.25|11.96|12.06|11.91|11.81|12.21|11.86|12.21|11.86|11.47|11.67|11.67|12.01|12.06|12.11|11.72|11.62|11.23|11.08|11.18|11.32|10.69|10.98|11.96|12.35|12.4|12.6|12.25|13.04|12.75|13.09|13.09|13.28|11.67|11.62|11.57|11.32|11.13|11.13|10.78|10.64|11.18|11.47|10.98|10.15|10.34|10.78|10.9|10.3|9.6|9.55|9.37|9.3|9.21|9.35|9.55|9.36|9.51|9.83|10|9.91||9.35|9.85|9.8|9.85|9.8|10.1|10.15|9.39|9.65|9.57|9.44|9.2|9.34|9.29|8.85|8.4|9.25|9.54|10.3|10.5|10.7|10.5|10.45|9.91|10.4|10.15|10.1|9.25|9.37|9.97|10.2|11.65|10.95|11.2|10.75|10.65|11.15|10.65|10.85|11.6|12.4|11.65|12.1|12.9|12.85|14|14.7|14.5|14.2|14.7|14|14.25|13.9|14.2||12.45|12.2|12.5|12.1|12.55|12.05|11.95|12.85|11.75|13.6|14.1|14.25|14.1|13.6|14|13.9|13.2|13.15|14.35|14.45|13.8|12.9|13.05|14.1|15.5|16.8|17|16.55|16.8|16.95|17.05|17.8|20.05|18.6|18.3|18.3|19.9|20.2||18.3|16.71|17.1|16.28|17.2|16.52|18.06|18.59|18.21|19.36|18.5||17.92|18.11|18.35|18.64|18.88|21.24|19.27|18.3|17.2|14.35|13.87|13.78|13.1|13.87|13.78|12.86|13.92|14.93|15.08|14.35|13.63|13.63|13.29|13.25|12.72|11.46|11.56|11.66|10.6|10.4|9.73|10.07|10.26|9.87|10.07|10.12|9.87|11.22|10.31|11.66|11.9|12.33|12.62|12.28|12.81|11.85|11.22|11.18|10.21||10.36|9.78|10.93|12.04|12.62|12.43|13.34|12.96|12.62|12.72|12.81|13.2|11.13|11.22|10.74|10.5|11.46|11.71|11.56|10.79|11.08|10.79|9.97|10.36|9.47|9.44|10.5|9.83|10.31|10.12|9.42
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|42|41.76|41.41|43.71|43.99|46.99|43.99|44.1|41.9|50.5|51.5|52.55|52.5|51.05|46.2|47|50|49.4|54.05|54.09|54|60.5|62.3|66.14|68.3|63.44|65.86|66.65|66.5|68.55|74.34|72.5|75.9|81|76.85|66.2|67.93|71.9|72.81|66.95|68.85|65.8|65.54|67.41|65.4|64.13|71.9|77.91|79|80.23|73.6|81.37|78.8|81|83.46|82.75|88.6|87.5|93.4|93.1|96.5|96.6|95.9|93.6|96.2|93.4|93.25|93|92.75|94.4|95.8|92.4|92.15|90|86.5|87.45|85.65|82.95|83.9|86.2|84.95|87.8|90.6|94|91.35|97|96.4|88|87.8|91.5|91|92|93.85|88.75|94|97|98.7|100|96|101.6|94|87.2|91.85|88.5|93.65|91.25|94|90.6|90.9|96.3|94.45|95|100.1|104.6|106|105.9|107.6|105|105.5|99.85|99|91.9|89|84.1|87.5|87.8|90.95|91.85|84|89|88.1|92|94.8|89.5|98.55|88.7|85|89|104|100|99.8|105|99.95|105|113.5|136.5|136.5|141.5|141|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|60.1|58.3|56.7|61.5|61.2|61.4|59.3|56.5|56.2|53.5|53.2|50.6|48.95|47.55|47.65|48.35|48.25|48.25|47.25|47.15|46|46.9|46.5|46.65|44.75|44.95|46.05|47.75|45.45|44.2|43|43.2|42.4|41.7|41.45|42.55|41.45|41.25|42.1|41.8|41.6|42.45|42.5|41.9|41.8|41.25|43.3|43.3|44.5|44.6|44.7|45.6|44.85|44.75|44.9|44.3|43.85|43.6|43.3|42.1|42.3|43.2|41.7|42.45||39.75|40|39.15|39.45|39.6|39.5|39.5|38.95|39.45|39.85|40.15|40.05|39.3|38|37.75|36.25|38.4|38.6|38.85|39.05|38.6|39.2|38.8|39.1|39|38.85|38.6|38.1|37.65|37.9|37.8|37.75|37.5|39.15|38.95|38|38.5|37.9|38.9|40.05|40.9|39.6|38.55|40.3|39.9|42.2|42.1|43.6|43.85|43.3|42.75|40|40.7|41.4||37.7|36.55|36.55|36|36.6|35.7|35.85|37.9|35.9|38.75|39.4|39.9|42|40.5|39.45|39.55|38.3|40.5|44.9|43.65|44.1|42.25|43.6|45.6|46.8|51.5|53|51.3|52.7|53|52.8|57|56.4|56.2|56.4|55.6|56.1|56|57.5|58.1|59.8|58.6|57.8|57.8|56.1|59|60.4|58.6|59.8|59.5||61.1|59.8|59.4|59|58.3|59.3|58.9|59.4|58.2|56.1|56.6|55.6|55.3|57.2|55.5|54.2|53.3|53.1|54|52.7|52.2|52.1|48.85|48|46.05|46.4|46.75|45.8|45.9|44.3|42.9|43.85|46.5|44.55|46.15|45.5|43|48|43.4|47.5|48.2|49.55|44.65|43.3|44.15|43.25|41.4|41.2|39.9||40.45|39|40.9|43.5|44.4|43.9|44.4|43.35|43.1|42.9|41|39.6|41.85|40.3|37.8|37.9|39.3|40.25|39|38.7|39.4|39.3|35.9|35.95|33.3|31.95|34.15|31.65||32.46|30.54
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|19939.4492|20063.0508|19522.3203|18732.4707|19022.1406|18384.3691|18635.9102|19022.1406|18632.0605|18056.5508|16994.4004|15932.25|16753|16848.5996|17047.5098|17735.9805|17525.4805|17931.0195|18058.4805|17907.8496|17861.5|17873.0898|18056.5508|18080.6895|18345.2598|18249.6699|18346.2305|18587.6309|18732.4707|19022.1406|18664.8691|18539.3496|18349.1309|18635.9102|18346.2305|18056.5508|17583.4102|17895.3008|18056.5508|18077.7891|18075.8594|18732.4707|18547.0703|19118.6992|18491.0703|18447.6191|18732.4707|18597.2793|16620.7207|17317.8691|18235.1895|18871.5098|18394.5098|17911.7109|17816.1191|17959.9902|18229.3906|18684.1895|18556.7305|18780.7402|19312.7891|19871.8594|18568.3105|17574.7207|17911.7109|17597.9004|17766.8691|17525.4805|17950.3398|18153.1094|17957.0996|18635.9102|17675.1406|18394.5098|17679.9707|16593.6797|16856.3203|17139.2402|17562.1699|17622.0391|17525.4805|17862.4707|17766.8691|17692.5195|18325.9492|17284.0801|17863.4297|16946.1191|17370.9805|16415.0508|15932.25|17370.9805|16925.8398|15826.04|15826.04|15736.2402|16059.71|15883.9697|16325.25|15958.3203|15625.1904|16173.6504|16221.9297|16077.0898|16121.5098|16415.0508|16415.0508|16471.0508|15981.5|15630.9902|15546.0195|15546.0195|15352.9004|15912.9404|16511.6094|14737.8203|14387.3096|14435.5898|14290.75|13711.3896|14104.3896|13711.3896|13735.5303|13741.3301|13624.4902|13228.5996|13469.9902|13581.04|13373.4404|13497.0303|13566.5498|13421.71|13849.4697|13325.1602|13518.2695|13469.9902|13325.1602|13074.0996|13276.8799|13174.5195|12824.0098|12270.7305|12064.0898|11587.0898|11780.21|12698.4902|12649.2402|12649.2402|12841.3896|12649.2402|12359.5596|12552.6797|12359.5596|12166.4502|12407.8398|12248.5195|12823.0498|12648.2803|12543.0303|12408.8096|11998.4297|12359.5596|12311.29|12098.8604|11944.3604|12079.54|12465.7803|12024.5|12324.7998|12141.3398|12167.4102|12079.54|12335.4297|12683.04|12842.3604|12600.96|12458.0596|11876.7695|12497.6396|12263.0098|12396.2598|12205.0703|11900.9102|11562.9502|11151.6104|11056.9805|10955.5996|10911.1797|10959.46|10862.9004|10853.2402|11422.9404|11297.4102|10727.7197|10814.6201|10444.7998|10884.1396|10814.6201|11027.0498|10787.5801|10841.6602|10524.9404|10888.9697|10718.0596|10139.6699|10669.7803|10332.79|9763.0898|9685.8398|10032.4902|10042.1504|10042.1504|9993.8701|10020.9004|9819.0898|9984.21|9945.5898|10428.3799|10380.0996|10040.2197|9969.7305|9897.3096|9607.6299|9704.1904|9849.0303|10223.6797|10399.4199|10476.6602|9655.9102|9655.9102|9559.3496|9240.71|9221.3896|9004.1396|9482.0996|9366.2305|9704.1904|9800.75|9491.7598|9095.8701|8651.7002|8584.0996|8448.9199|8500.0996|8497.2002|8680.6602|8690.3203|8671.0098|8743.4297|8931.7197|8931.7197|9037.9297
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|12.2|12.29|12.2|12.56|12.74|12.38|12.38|12.47|12.56|12.47|12.51|12.65|12.69|12.65|12.69|12.87|13.01|13.1|12.96|13.05|13.19|12.65|12.51|12.83|12.47|12.56|12.65|12.78|12.83|13.14|13.1|13.01|12.74|12.38|12.38|12.65|12.33|13.06|13.2|13.68|13.86|13.95|13.77|13.46|13.37|13.24|13.59|13.51|13.68|14.04|13.82|13.9|14.92|14.78|14.83|14.83|14.97|15.3|15.16|15.02|15.45|15.97|15.83|16.12||15.88|15.88|15.73|15.73|16.26|16.07|15.59|15.4|15.69|15.45|15.16|14.63|14.44|14.63|14.63|14.16|14.92|15.02|15.45|15.45|15.5|15.69|15.02|14.83|15.78|15.78|15.88|15.62|15.17|14.94|14.67|14.85|14.67|14.62|14.3|14.61|14.66|14.29|14.61|15.13|15.73|15.13|15.31|15.59|14.94|15.73|16.44|16.58|16.81|16.72|16.95|16.95|17.28|17.84||16.06|15.78|15.97|14.47|15.13|13.82|13.82|14.47|13.59|14.05|14.1|14.43|14.1|13.17|12.79|13.03|12.65|13.17|15.17|15.55|16.25|16.3|16.39|18.21|19.05|21.29|22.97|22.13|22.32|21.66|21.15|21.76|22.6|22.46|21.9|22.5|22.55|22.18|22.64|21.2|21.06|21.2|20.54|20.64|20.45|19.56|20.26|20.45|21.48|21.48||22.69|23.02|22.88|22.6|22.6|22.79|22.79|21.29|21.38|19.89|20.78|21.76|22.36|21.66|21.71|20.4|19.14|18.86|18.72|19.05|18.16|18.35|17.98|18.77|18.44||17.35|17.67|16.25|15.93|15.88|15.93|15.88|15.66|15.79|16.02|16.39|17.85|17.49|18.4|16.07|16.2|16.3|16.48|15.75|16.25|15.61|15.56|14.65||14.05|13.27|15.11|16.39|17.12|17.21|15.93|15.01|14.92|14.92|15.15|14.92|14.69|15.01|14.42|14.6|14.65|14.42|14.42|13.5|13.55|14.24|14.05|12.82|12.59|12.68|13.73|13.32|13.27|13.05|11.99
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|300.6|294.65|299.75|300.2|289.7|292.05|288.3|267.3|240.45|237.9|235.1|239.9|231|234.15|236.9|246.15|250.45|254.5|265.5|258.45|247.65|247.7|255.85|237.75|239.9|233.8|240.5|219.6|213.25|211.75|214.6|207.75|206.05|211.35|211.45|200|199.05|211.35|220.3|221.3|219.75|215.6|237.95|244.65|230.1|218.2|231|242.5|248.9|250.5|253.1|259.2|262.1|253.6|259.1|239.85|242.9|252.65|244.5|250.65|275.65|282.1|263.25|260.95|260|260.75|290.55|295.55|315|300.45|327.5|296.45|287.15|272.8|292.85|291.8|304.3|289.95|271|270.95|268.85|270|281.05|285.5|282.45|210.25|209.75|204.6|205.65|215.25|218.45|219.7|225.8|216.7|221.4|228.7|232.05|225.05|232.8|235.8|239.15|240.5|247.35|259.65|257.45|245.55|255.3|257.8|267.95|294.95|284.85|290.5|280|281.4|280|271.55|287.2|286.45|280.2|274.75|271.35|272.25|270|268.65|271.65|255.4|261.1|267.15|286.65|303.4|313.85|324.25|316.55|319.45|320.85|324.2|338.65|320.9|320.5|315.2|315.7|313.6|313|314.05|312.5|322.55|330.6|339.45|340.05|337.05|337.3|354.6|373.5|379.35|381.3|374.75|365.6|350|354.3|361.25|360.65|359.2|342.9|326.2|300.25|304|315.95|307.9|318.3|298.1|322.55|328.05|335.15|338.7|339.1|360.95|367.75|334.5|343.1|361.3|376.25|401.25|395.5|418.85|394.1|410.05|424|422.1|431.9|397.3|399|378.05|367.35|365.3|366.4|358.85|360.15|362.2|358.05|361.55|370.3|364.65|361.05|369.6|361.15|364.45|358.85|362.3|371.95|387.8|397.9|404.2|398.55|407.1|396.55|383.25|361.8|366.6|370.75|360.25|368.85|367|360.15|364.8|369.4|384.05|367.85|334.25|312.65|315.5|312.6|333.35|315.65|300.25|295.55|300.2|300.15|301.05|303.05|299.25|297.85|286.9|285|293.25|294.1|295.65|290.35|291.2|298.15|308.6|301.3|241.6
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|61.08|62|61|61.5|62|58.68|60.12|58.46|58.56|59.9|60|59.96|60.04|61.64|60.8|61.02|62|62.8|63.88|63.2|62.6|63.8|62.86|62.9|62.36|63.1|63.1|63.36|63|63.56|63.38|63.36|62.5|64.1|62.4|61.46|62.14|62.3|62.48|63.56|63|60.78|60.6|60.6|58.68|59.6|59.5|61.54|63.8|63.54|65.4|64.06|64|62.36|62.5|62.5|64.3|62.94|62.16|59.98|58.78|65|60|57|58|58|57.4|58.34|59.9|60.9|61.48|61|58.02|61|59.44|53.2|57.96|59.74|58.78|61.02|64.8|64|61.2|61.52|60.4|61.2|63.38|64.48|63.78|63.8|62.2|61.76|60.3|61.94|57.92|56.9|57|56|56|52.26|55.9|54|52|52|53.4|55.2|54.8|56.48|54.8|55.46|56.62|53.8|52.5|52|53.5|52.56|52.52|50.3|49.7|49.96|49.5|49.76|48.76|49.92|49.2|49.1|47.3|47.1|45.4|46.7|45.7|46.18|46.22|44.44|44.66|43.5|44.68|42.98|44.2|43.68|43.8|43.92|45.24|43.62|45.42|46.5|46.5|46.68|46.7|46.7|45.8|45.68|46.24|47.92|46.12|46|48.2|47.6|48|47.8|47.9|47.36|48.04|48|45.52|45.6|48.1|46.8|46.52|46.2|48|48.02|48.3|48.32|46.5|45|45.8|44.88|46.04|45.2|44.8|45.54|46.4|48|46.52|46.8|47.72|49|48.4|47.7|47.6|47.72|47|45.18|44.42|43.78|44.98|44.9|43.86|43.66|44|44.2|44.52|44.16|44.04|44.26|43.2|43.1|43.2|43.02|43.98|42.9|44.6|45.68|44.5|43.5|43.78|43.86|43.4|41.98|41.64|42.18|42.5|42.1|42.8|43.1|43|42.8|42.3|42.14|42.96|44.1|44.8|44.76|44.96|46.26|44.94|44.6|45|44.8|44.94|44.54|44.5|46|44.98|45.9|44.36|45|47.8|46.5|45|45
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|91.45|79|79.8|79.2|78.7|76.15|76.8|75.5|70.65|73.45|70.85|69.75|66.95|65.05|63.25|63.6|61.3|66.25|61.5|64.25|57.95|59.55|64.2|60.1|61.95|58.6|60.3|57.6|55.1|56|51.7|50.15|46.5|48.75|49.95|49.95|52.9|53.15|48.05|51.6|52.55|49.75|54.55|54.05|54.3|52|53.05|61.25|62.35|62|64.95|72.55|73.75|63.3|60.6|61|57.25|59.95|60.65|58.1|62.5|67.65|63.2|71.8|77.05|77.85|84.15|79.85|85.7|83.95|87.4|84.4|81.5|84.05|86.8|78|69.95|71.7|67.15|68.45|68.15|67.05|70.75|66.2|57.7|61.75|58|55.3|53.25|55.45|58.25|55.75|53.7|48.6|55.75|57.75|61.4|61.4|63.65|57.2|56.3|48.15|49.35|49.15|46.1|52.1|53.2|61.95|62.4|67.2|66.9|66.4|71.5|72.95|69.6|70.9|72.05|68.1|57.25|56.2|54.05|51.35|44.65|43.55|51|53.85|57.95|60.25|59.15|57.5|70|71.2|73.65|70.8|72.25|72.7|70.05|71.05|76.35|73|74.55|71.7|69.75|70.85|75.8|83.7|86.25|86.8|87.3|87.7|83.9|82.75|82.85|75.9|76.65|74.45|78.3|72.4|72|73.9|74.05|78.7|77.15|71.75|68.9|71.25|79.3|73.45|71.8|68.85|75.9|75|76.95|78.3|77.35|82.15|83.45|78.7|83.35|83.95|80.1|108.35|115.85|122.85|116.7|118.3|115.1|120.6|121.2|111.35|104.55|101.65|99|95|102.35|100.4|97.6|90.85|98.65|100.6|98.9|94.75|96|95.6|91.75|94.4|98.75|99.05|102.2|103.95|108.8|114.6|111.75|116.95|116.3|118.35|120.7|118.55|123.2|114.4|112.2|115|111.8|118.35|129.6|138.5|143.05|128.9|129.8|129|135.8|139.7|129.75|144.5|142.95|133.55|129.3|148.95|156.05|141.75|145.6|152.5|141.55|134.95|136.4|138.15|127.1|135.2|130.35|136.65|122.45|132.05
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|65.6|58.8|59.97|60.2|59.88|52.32|49.22|48.6|48.83|49|46.53|45|44.96|44.99|46.57|46|46|46.22|49.01|48|49|51|49.61|44|42.2|37.6|36.2|36.4|37.98|34|31.97|29|28.2|29|28.4|27|28|26|27.78|28|28|28|28|28|27.6|28.03|28.02|28.8|29.48|28.2|29.99|29.04|28.73|29.27|30|30.2|29.29|30|30.4|31.89|31.54|30.56|30.66|29.87|31.68|33.57|34.6|35.51|37.77|32.26|31|29.83|31.12|30.26|29|28.05|27.2|27.19|28.78|29.8|28.78|29.4|29.99|27.11|26.59|27.03|29.52|23.14|22|22.3|22.04|23.32|19.35|19.71|19.83|20.37|20.91|19.6|19.61|19.72|20.2|19.84|20.2|19.4|18.82|19.09|18.7|17.6|17.5|17.6|17.27|16.59|16|16.8|15.93|16.18|17.44|16.4|16.22|16.6|16.82|16.62|16.27|16.2|16.59|17.11|17.72|18.13|18.06|17.55|19|18.8|19.08|17.21|17|17.38|17.15|16.93|17.45|17.47|18.57|17.17|16.33|17.11|17.21|18.02|18.27|18.32|17.25|16.4|15.98|16.2|16.67|16.66|16.95|16.5|16.4|17.29|16.5|16.58|16.83|17.28|16.6|16.75|16.04|16.45|16.56|16.2|17.4|15.19|16.5|16.03|16.6|16.07|18|18.01|16.08|16.52|16.39|16.75|16.4|18.1|18.89|19.08|20.65|18.8|18.59|18.17|18.23|19.17|18.86|19.16|18.38|17.78|17.76|17.59|17.76|18.87|19.2|18.28|19.45|20.31|22.79|16.65|16.37|15.92|15.93|15.4|15.71|15.89|16.63|16.62|17.61|15.91|13.42|13.38|14.06|14.79|14.39|14.6|14.2|14.8|14.6|14.27|15.84|17.24|15.11|14.7|13.03|13.2|13.5|13.34|13.2|13.02|13.11|13.82|14.54|14|12.73|12.83|14.53|13.75|14.8|13.76|13.7|13.6|13.63|13.11|12.06|12.71|11.32|11.8
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|209.2|236|235.95|233.45|244|250.85|249.8|235|243|268.95|288|274.85|274.7|271.85|276|265|259|242.4|282|285.5|284.8|287.5|287.9|300.9|288.05|293|292.6|289|271|256.8|241.95|235.6|213|208.8|201|192.8|200.5|202.9|202.6|209.2|181.8|184.9|174.95|167.5|166|165|159.9|164.9|153|141|139.5|136.7|139|140|137.5|138.2|140.7|138.2|139.3|141.1|147.4|144.8|136.9|132|144.8|117|113.9|106.9|93.6|92.2|95|95.5|95.35|96|95.7|97|98.45|98.6|99.55|95.5|97|97|93|91.8|90.55|90.1|93.25|93.8|93|91.7|91.2|90|93.3|88.5|88.6|86|84.8|82|82.2|81.3|80.35|82.5|85|81|80.9|80|79.3|78.45|80.35|80|79.95|79.5|80|79.5|76.2|78.3|78|76|70|70|71|69.8|69.9|69|65.5|68.25|69.5|71.65|69|66.1|68|68|67.5|68.2|68|69|71.95|64.9|65|58.5|63|58|59.95|61|63|67.9|70.45|73.95|74.25|77.9|74.05|74.6|76.45|76.5|76.8|78.1|80.3|76.5|79.8|78.3|77.7|81.45|81.9|81.45|80|81|82.5|82.5|81.1|83|82.7|80|81.1|76|77|77|75|74|73|69.95|73.9|74.7|77.7|76|77|76.9|78.9|79.5|80.05|80.9|80|74.2|71.5|71|69.9|74|73.7|73|73|70.45|67.9|68.5|67.35|68.1|69|70.2|70|70.3|68|68|73.3|72.2|74.5|70.65|70.7|69.65|70.5|70.7|70.45|72.4|71.6|71.5|72|72.5|74.2|74|72.1|73.5|71.5|71.5|73.75|72.85|66.3|67.5|70.2|69|71.25|71.25|70.25|72.85|72.4|75|73|70.5|70.8|72.5|73.75|73|65|60.85|60.5|61
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|3.91|4.14|4.45|4.22|4.26|4.37|4.17|4.26|4.41|4.36|4.18|3.73|3.88|3.7|3.87|3.79|4.06|3.92|4.23|4.25|3.74|3.83|3.97|3.89|3.82|4.07|4.08|4.24|4.49|4.39|4.61|4.78|4.79|4.75|4.86|5.45|5.04|4.55|4.22|4.23|4.17|4.12|3.94|3.81|3.89|4.24|4.04|3.99|4.16|4.41|3.17|3.3|3.35|3.21|2.95|2.74|2.76|2.73|2.9|2.86|2.97|3.3|3.27|3.26|3.14|3.06|3.25|3.23|3.61|3.7|3.91|3.69|3.71|3.83|3.86|3.92|4.09|3.73|3.63|2.73|2.64|2.98|3.04|2.72|2.55|2.69|2.77|2.52|2.44|2.8|2.83|2.66|2.37|2.33|2.55|2.61|2.78|2.81|2.97|3.08|3.02|3.12|3.21|3.37|3.54|3.72|3.78|4.36|5.11|5.59|5.53|5.5|5.79|5.8|5.45|5.52|5.91|5.71|5.3|5.17|5.07|4.89|4.84|5.01|4.99|4.88|4.86|5.07|4.9|5.45|5.06|5.26|5.46|5.04|4.41|3.92|4.08|3.77|4.07|4.19|3.92|3.43|3.3|3.38|3.67|3.55|3.65|3.42|3.62|3.42|3.34|3.27|3.59|3.99|4.13|4.2|4.26|4.44|4.58|4.62|4.8|4.72|4.56|4.9|4.77|5.41|5.52|5.55|5.58|5.63|5.65|5.58|5.7|5.74|5.78|5.43|5.41|5.47|5.6|5.52|5.31|5.53|5.67|5.85|5.72|6.16|6.22|5.76|5.7|5.57|5.54|5.11|5.01|5.65|5.84|5.72|6.07|5.46|5.15|4.98|5.25|4.88|5.63|5.61|5.57|5.99|5.77|5.96|6.67|6.51|7.1|7.17|7.79|8.58|8.49|8.18|8.38|8.18|7.98|7.96|8.1|8.14|7.84|8.27|9.03|11.02|10|9.02|8.34|7.63|7.86|7.1|6.49|6.6|6.71|7.36|6.99|7.33|6.09|5.41|5.06|5.16|5.22|5.26|4.75|4.94|4.99|5.3|5.11|5.42|5.23|5.24
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|175.3|165.2|168.9|170.35|173.15|166.25|162.75|148.6|148.25|140|124.05|113.2|117.75|138.7|134.65|122.95|127.25|126.7|129.15|131.75|121.35|114.6|116.8|139.15|119|106.25|111.2|100.7|102.55|74.75|76.05|82.9|78.35|86.3|88.5|73.75|72.05|81.25|87.25|89.9|90.15|90.55|99.45|118.35|122.3|131|141.5|153.65|155.15|155.25|145.5|158.85|161.85|177.15|170.05|162.3|169.85|178.4|171.5|158.9|186.45|184.95|172.05|203.55|204.3|205.2|212.4|209.95|214.7|219.9|229.15|221.7|214.15|222.55|237.95|209.45|200.55|211.4|210.5|223.65|226.05|228.65|214.7|211.95|211.5|204.65|211.45|194.95|187.75|158.95|161.25|164.6|166.45|158.45|170.2|168|173.25|177.25|176.55|185|180.35|173.7|178.45|185.1|176.05|179.2|180.35|185.7|180|193.5|199.7|178.1|182.1|179.8|190.45|190.25|195.4|197.75|174.9|175.4|177.8|185.1|173|180.3|169.35|168.2|174.3|179.8|182.15|204.05|213.3|210.3|197.35|200.05|195.6|181.5|200.25|201.4|215.95|222.9|194.6|176.2|182.05|200.05|195.15|213.3|217.2|212|209.65|201.25|167.25|162.15|165.25|160.25|158.2|167.8|169.65|167.9|179.8|197.45|195.2|185.6|174.85|154.75|160.1|162.4|169.65|165.4|164.3|203.2|204.85|228.7|247.3|257.6|279|279.2|273.3|279.95|276.65|289|276.3|304.9|300.25|318.2|309.89|311.62|309.25|324.44|330.67|336.31|341.15|358.22|345.41|338.73|325.82|344.67|348.13|351.69|357.28|359.01|370.39|348.87|335.61|344.42|341.5|343.23|340.16|336.45|342.74|332.4|336.26|329.13|323.54|343.43|336.6|342.24|344.17|342.64|325.87|314.99|315.14|325.33|314.25|322.06|333.24|337.1|326.91|331.06|341.75|335.37|339.92|329.98|300.35|301.48|276.55|220.31|232.63|234.81|216.01|214.38|235.6|220.91|238.76|245.59|227.19|234.86|219.27|221.1|196.13|202.31|166.2|161.99
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|10.74|10.9|10.95|11.25|11.15|11.15|11.1|11.15|11.25|11.4|11.6|11.65|11.4|11.45|11.4|11.6|11.6|11.7|11.35|11.2|10.95|11.15|10.95|11.1|10.7|11.35|11.2|11.95|12|11.9|11.95|12.25|12.05|11.75|11.7|12.1|12.05|12.2|12.25|12.9|13.2|13.75|13.65|13.7|13.65|13.6|14.4|12.85|13.4|14.05|14|13.65|13.5|13.25|13.1|13.25|13.05|13.8|14.15|14.05|13.95|14.3|13.5|13.05||12.8|13.05|12.75|12.9|13.3|13.3|13.15|13.05|13.45|13|12.85|12.55|12.45|13.4|13.6|13.6|14.8|14.2|15.75|15.75|15.9|16.25|16.25|15.45|15.25|15|14.2|13.95|14.05|14.05|14.15|14.85|14.3|14.1|14.15|14.3|14.5|14|14.8|15.9|16.25|15.5|16.65|16.35|15.45|16|16.35|16.95|16.3|15.9|15.8|15.25|14.15|14.15||12.1|11.65|11.7|11.7|11.9|11.1|11.05|11.7|11.4|12.75|13.35|14.05|13.6|13.05|13.4|13.05|13.2|13.7|14.8|15.1|14.95|14.7|15.25|15.8||15.94|16.43|16.23|16.47|15.41|15.37|16.04|15.99|15.08|14.6|14.79|15.66|15.66|16.67|17.82|17.49|17.39|16.86|17.63|16.52|18.3|18.64|18.3|18.93|18.69||19.75|19.8|19.94|19.75|20.33|21.53|20.81|21|20.42|18.98|18.11|18.69|19.08|20.52|20.57|20.62|21.48||22.68|22.29|21.5|21.63|22.07|22.42|22.42|23.08|23.08|22.86|22.46|22.95|21.19|21.9|22.03|20.98|21.37|22.03|21.76|23.78|23.6|25.09|26.41|25.75|26.45|26.49|26.23|26.8|24.52|24.65|23.78||24.09|22.6|24.44|26.14|26.8|26.36|27.68|27.33|26.76|26.45|24.52|24.44|25.79|24.52|24.92|26.1|27.68|28.2|26.49|25.14|25.18|26.06|25.53|25.4|21.98|17.82|18.44|17.21|18.39|17.08|16.9
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|4890|4895|4930|5050|5090|5010|5060|5130|5070|5240|5120|5240|5460|5380|5420|5300|5140|5160|4885|4840|4805|4810|4870|5020|4850|4865|4805|4995|5140|5080|5010|5060|5120|5090|5190|4670|4795|4635|4700|4620|4790|4800|4715|4860|5120|5250|5190|5430|5290|5660|5600|5590|5320|5160|5180|5010|5300|5240|5760|5600|5830|5820|5950|6000|5980|5950|5950|6070|6180|6470|6530|6190|6190|6240|5980|6030|5860|6220|6450|6190|6450|6780|6750|6880|6940|7040|6960|7470|7720|7730|7470|7600|7440|7340|7450|7300|7140|7430|7440|6880|6860|6720|6490|6140|6790|6750|6400|6610|6980|7010|7030|7270|7780|7340|7380|7260|7970|8190|8080|7460|7300|6760|6350|6450|6710|6940|7120|7250|6860|7140|7290|7920|8200|7810|8290|7520|7750|7590|9400|9950|9950|9790|9890|9500|9890|10600|11650|11250|10450|10400|10200|9570|9160|9480|9230|9460|9660|10400|9510|9390|9870|9810|10150|9500|8820|9960|10500|10750|11850|12200|11500|12300|11200|10450|9700|9660|9550|10250|10550|9270|9290|9430|9110|9580|9150|9270|9900|9360|9500|8560|8100|8200|8180|7640|8350|8620|9160|8810|8880|9690|9460|9310|8760|8950|7880|7090|7230|7300|7440|5460|5930|5740|5710|5720|4080|4060|3990|3700|4085|3780|3755|3800|3505|3670|3835|3895|3800|3645|4205|4400|4130|3915|3630|3780|3660|3720|3650|3850|3990|3960|3900|4000|4035|3875|3690|3775|3735|4090|3940|4010|3770|3685
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|124.55|115.75|114.6|113.1|112.25|105.45|86.3|75.1|76.35|77.65|79.85|80.75|78.7|77.9|78.2|81.5|79|76.55|77.05|77.3|69.25|90.3|92.2|91.85|93.1|94.1|94.3|95.55|94.25|94.75|97.8|97.45|97.35|94.15|102.1|103.05|101.2|110.55|98.3|96.9|99.15|101|101.45|102.65|115.2|121.9|127.65|121.8|124.4|121.9|122.35|126.6|126.95|122.05|125.05|117.15|115.75|117.35|122.25|125.65|125.7|131.7|127.45|123.65|119.15|123.95|134.65|134.8|139.15|131|138.8|139.8|142.55|130.5|129.95|125.95|120.1|124.1|122.1|123.6|127.2|134.45|122.7|121.3|120.5|116.85|120.3|119.85|119.55|121.25|124.45|125.75|128.3|124.5|127.7|129.65|135.45|133.6|134.7|130.4|129.75|137.95|138.8|141.2|142.25|140.45|144.55|138.25|137.35|131.3|131.55|114.3|127.75|136.75|132.35|136.6|138.35|139.65|135.75|133.3|136.6|138.55|134.45|125.3|132.3|127.1|138.4|135.4|128.9|134.2|139.95|146.05|146.85|144.05|139.65|120|121.55|122.45|123.45|112.8|112.9|104.6|104.65|109|108.05|110.75|111.05|110.85|105.2|102.3|94|92.5|97.35|97.85|88.85|88.95|88.55|87.15|85.85|99.55|101.8|103.75|105.1|108.5|117.1|120.2|122.8|125|135.55|132|130.75|134.1|131.25|131.15|137.15|132.1|120.55|120.5|110.6|120.45|111.2|110.65|119.75|131.95|118.15|107.3|112.3|100.6|101.4|99.15|104|95.15|88.25|98.25|98.35|98.85|92|88.75|88.15|90.1|83.1|81.85|86.85|80.75|77.15|88.05|91.05|121.75|124.3|120.75|124.95|129|123.75|122.1|120.65|107.65|105.95|103.25|101.85|101.4|99.95|104.9|103.8|96.2|95.1|93.9|92.8|89.15|88.9|83.6|81.5|76.85|76.1|79.95|77.65|79.45|76.7|77.65|82.2|65.1|71.3|74.65|75.1|63.45|52.85|48.8|43.6|44.2|42.65|41.15|41.15|38.85
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|15.37|15.41|14.62|14.99|14.98|16|15.64|14.98|14.48|14.7|14.5|14.94|14.6|13.24|12.53|12.81|13.24|13.68|14.5|13.6|13.8|14.7|15.8|16.06|15.75|14.64|14.49|14.5|14.87|14.72|14.35|14.02|14.67|14.25|14.33|13.73|14.4|14.8|15.15|14.65|14.36|13.78|14.3|13.9|13.5|13.24|13.9|14.4|14.2|14.81|14.05|13.95|14|13.28|12.79|12.31|13.74|13.95|14.85|13.8|15.21|15.09|15.6|15.4|15.25|15.14|15.2|15.5|15.69|16.14|15.89|15.73|15.65|15.58|15.4|15.6|15.28|15.5|15.56|16.14|15.65|16.05|16.26|16.3|16.35|16.51|16.9|16.43|16.48|16.01|16.06|16.25|15.63|15.77|15.83|15.4|15.48|15.87|16.1|15.8|15.99|15.5|14.49|15.6|16.4|16.66|16.5|16.48|16.47|16.62|17.05|16.91|17.72|16.7|17.11|17.76|18.19|17.74|18|17.62|18.4|18.15|18.5|18|18.1|17.52|18.56|18.95|17.93|18.32|18.14|18.3|18.94|19|18.15|16.25|16.1|15.13|14.95|16.16|16.78|17.36|16.99|15.75|18.49|18.84|18.67|18.73|19|18.42|18.98|19.16|19.27|19.61|19.6|19.67|18|19|19.5|19.62|19.8|19.5|21.1|21.95|22|22.15|22.22|21.9|22|22.15|22.69|22.35|22.28|23.63|23.7|23.7|23.65|24.08|23.69|23.7|24.35|23.8|24.35|23.99|23.65|23.04|23|22.87|20.85|20.85|21.5|20.5|20.2|20.45|19.85|18.94|18.64|18.44|18.38|18.01|18.19|17.87|17.84|18.15|17.9|17.95|18|18|17.85|17.85|18.26|18.5|18.35|18.48|18.81|18.9|19.7|19.48|19.2|18.08|17.55|17.6|17.47|18.87|19.49|19.95|20.18|21.4|20.26|20.39|18.55|18.6|17.66|18|18.8|19.03|19.8|19.66|19.88|23.1|23.4|23.69|23|23.2|23.5|23.1|23.09|22.99|21.65|20.48|19.65|19.84
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|58.5|56.8|54.6|54|55.2|54.4|52.3|52.5|53.5|50.5|50.1|50.2|49.35|52.7|49|50.4|50.2|45.3|44.7|42.3|42.3|42.4|40.85|39.15|38.7|39.55|39.8|39.75|39.9|39.5|38.9|39.45|39.2|39.1|38.8|39.3|38.25|38.6|38.85|38.15|38.8|39.95|39.6|40.3|42.8|43.05|44.05|42.3|42.45|43.5|43.35|43.55|42.15|42.4|41.9|42.6|41.9|43.2|43.25|42.1|42.6|42.8|42.85|43||43|42.3|42.35|40.4|41.15|39.15|38.95|38.6|39.25|38.8|39.4|38.05|35.75|36.5|36.65|36.05|38.55|39.25|41.6|42|43.1|43.75|43.2|42.25|41.95|43.4|42.9|42.2|41.75|41.45|44.55|45.65|44.35|45|42.6|44.9|47.3|47|46|49.3|53.8|49.4|49.55|51.1|50.4|48.8|51.3|49.6|47.6|49.7|48.7|47.95|44.9|44.7||41.05|36.8|38|36.6|37.8|36.7|36.05|38.55|36.5|40.5|45.8|42.75|41.7|41.7|42.6|40.8|42.15|42|44.3|44.9|46.6|44.9|40.3|42.15|40.3|47.65|49.3|49.3|58.6|60.6|59.7|64|62.2|66.8|66.5|65.8|65.7|62.2|57.6|57.3|55|55.7|56.5|55.3|52.9|56.9|56.2|57|57|62.4||65.8|66.5|67.2|66.4|67|69|67.6|68.7|70.1|68|66.2|65.4|62.5|64.3|64.6|63.5|68.2|69.8|67.1|68|66.7|66|64.2|68.4|65.1|65.3|65.2|67.6|67.1|67.3|67.2|67|68|66.9|70|69.5|68.6|77.2|76.4|79|78|79.2|79.9|80.6|80.6|80|81|75.4|73.5||77.4|72|73.7|80.4|84.1|80|86.7|83.5|78.2|80.1|81.2|79.5|79.2|69.5|64.2|61.8|63.3|63|63.8|64.9|66.6|69.5|62.6|64|59|62|65.5|61.5|66.6|70.8|70.5
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|5320.5801|5466.1802|5447.3599|5164.1001|5145.2798|5307.71|5160.1401|5014.54|5125.4702|5348.3198|5140.3301|4897.6699|4853.1001|4659.9702|4536.1602|4536.1602|4555.9702|4566.8701|4489.6099|4437.1201|4382.6499|4135.04|4044.9099|4003.3101|4095.4199|3968.6499|3882.48|3839.8899|3843.8501|3795.3201|3611.1001|3615.0701|3441.74|3379.3401|3337.75|3001|2907.8999|2739.53|2690.01|2575.1201|2604.8301|2592.9399|2562.24|2572.1399|2480.03|2428.53|2332.46|2420.6101|2481.02|2526|2241|2328|2277|2293|2382|2263|2332|2318|2477|2476|2532|2503|2615|2674|2774|2724|2664|2706|2702|2773|2858|2748|2724|2739|2745|2713|2826|2844|2877|2994|2830|2743|2728|2689|2583|2602|2724|2656|2602|2500|2476|2481|2429|2501|2395|2397|2466|2441|2478|2466|2548|2565|2638|2628|2763|2763|2764|2799|2773|2798|2724|2647|2709|2714|2667|2644|2502|2543|2587|2476|2491|2419|2308|2276|2263|2334|2399|2342|2245|2288|2369|2303|2425|2324|2283|2277|2228|2268|2268|2228|2244|2101|2167|2195|2129|2314|2308|2308|2245|2272|2169|2290|2347|2376|2457|2377|2407|2382|2506|2486|2491|2477|2481|2446|2323|2380|2466|2407|2443|2476|2504|2328|2324|2461|2498|2427|2417|2377|2422|2178|2248|2268|2174|2206|2179|2187|2068|2080|2050|1948|1869|1879|1892|1807|1822|1837|1877|1892|1862|1832|1815|1762|1824|1892|1880|1847|1942|1788|1897|1834|2011|2053|2124|2020|1981|1997|2100|2041|2011|1894|1941|1886|1902|1929|2006|2052|2095|2057|2020|2011|2001|1865|1763|1803|1797|1783|1883|1862|1882|1699|1585|1609|1596|1694|1654|1768|1649|1601|1639|1525|1476|1396
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|20.1|21|20.95|22.3|21.45|22|21.95|21.85|23.3|22.8|21.65|20.85|20.85|21.1|20.3|21.25|21.8|23.35|22.05|21|20.8|19.5|19.75|19.5|18.75|19.3|20.8|22.35|22.2|21.7|19.85|20.55|19.1|19.25|18.85|19.6|18.85|19|19.05|19.3|21.35|22.2|21.1|21.75|22.2|23.25|21.7|23.1|24.9|27.05|27.8|29|27.3|27.1|27.4|26.65|26.3|28.15|29|24.4|20.2|20.15|19.05|18.55||18|18.65|18.75|19.05|20.2|20.1|19.2|17.3|17|16.55|16.8|15.15|15.8|17.1|16.3|17.9|20.3|20.4|22.3|21.85|22.35|23.25|23.45|22.1|22.6|22|20.8|20.5|21.8|21.7|23.1|23.8|25|24.55|23.95|19.35|20.55|18.3|17.9|19.2|20.85|19.3|20.1|22.3|21.05|22.2|24.55|26|25.8|27.1|25.8|21.6|22|19.7||17.35|16.4|16.7|15.8|15.1|14.5|15|15.65|14.9|18.25|18.6|19.1|19.1|19.1|19.9|18.8|19.6|18.85|18.75|20.05|21|19.85|22.2|23.5|25.6|28.4|30.6|27|30.1|32.5|32|32.1|33|35.3|32.75|33.05|34.7|34.8|36.5|38|38.4|39.9|40.2|39.25|33.2|35.9|35|33.25|34.2|33.6||37.1|36.65|36.05|36.25|36.8|38.35|38.8|38.3|38.75|37.5|36.95|36.05|36.4|37.6|38.6|37.65|39|41.05|40.7|41.9|42|39|37.5|41.45|39.35|36.9|35.45||36.14|35.95|33.81|35.9|36.05|33.33|34.52|33.33|34.38|38.95|37.62|42.86|44.38|44.38|46.86|46.57|46.52|44.86|45.19|46.67|41.05||42.29|38.71|44.67|50.29|54.57|48.48|48.29|47.62|45.76|46.9|47.24|47.14|49.05|48.67|46|44|47.24|48.38|51.14|51.9|50.1|50.76|51.9|51.24|47.9|45.33|48.38|46|48.38|43.81|
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|6835.5298|6795.0801|6721.5098|6777.98|6813.3501|6691.0298|6630.1602|6675.5898|6020.1099|6184.8398|6294.2598|6558.25|6582.7798|6023.2402|6530.02|6922.1899|7044.1299|6947.1099|7024.1001|6880.8701|6950.9199|6838.8501|7427.1201|7552.3701|7426.8198|7366.9302|7427.5098|7704.4902|7675.3799|7806.6899|7921.7798|7850.1699|8141.1201|8059.4502|8020.5601|8481.7197|7896.2798|8078.6899|8612.8301|8870.6699|8478.7803|8640.4805|8823.9697|8067.2598|8184.21|8302.6299|7804.25|8541.3096|8760.5596|8987.9102|9007.1602|9362.2998|9333.0898|8880.6299|8910.6299|8648.5898|8852.6904|9271.3398|9747.3496|9707.9697|9630.0098|9762.6904|9768.2598|9741.6797|9597.96|9640.5596|10014.4697|10053.5498|10206.9404|9767.5703|9648.5703|9671.8203|9731.7197|9900.1504|9660.2998|9647.6904|9800.5|9879.6396|9721.5498|9618.2803|9627.8604|9795.6104|9392.79|9331.8203|9657.9502|9332.1104|9240.7598|9261.0801|9049.9502|9248.7695|9280.5303|9283.75|9125.5703|9516.1797|9597.2803|9573.8301|9259.9102|9149.3096|9175.0098|8901.54|9130.6504|8960.2598|8694.3096|8865.6797|9494.9805|9477.0996|9544.5195|9247.7998|9427.96|9819.0596|9647.2998|9223.2695|9275.7402|9178.9199|9468.21|9381.0596|9408.6104|9280.9199|9191.7197|8994.9404|9234.7002|9488.9297|9710.3203|9495.96|9492.4404|9624.8301|9520.8701|9763.0801|9441.1504|9769.2305|9544.0303|9464.5|9469.29|9385.3604|9427.0801|9394.5498|9756.8301|9336.0195|9732.5898|9759.0703|9682.7695|9076.04|8818.5898|9177.2598|8929.3896|9019.8604|9577.8301|9578.71|9600.7998|9599.8203|8873.8896|9078.7695|9061.9697|8893.9199|8634.4199|8373.1699|8852.4902|8922.25|9090.2002|8548.3496|8182.7402|8357.5|8005.2998|7749.3999|7486.8999|7581.3999|8038.1001|7830|7851|7950.8999|7867.8999|8035.2002|8445.7998|8425.5|8205.2002|8232.9004|8050|8377|8286.7002|8287|8250|8167.7998|8310|7816.1001|7773.7002|7943.5|7849.8999|7750|7820|7900|7989.2002|7899.7998|7999.6001|8148.7002|8353.7002|7944.7998|7940|7450|7467.7002|7337.6001|7315.8999|7339.5|7408.1001|7283.7998|6929.5|6917.5|6980.1001|6976.8999|7369.2002|7298.3999|7306.2998|7273.8999|7120|7299.5|7136.5|7270.2002|7291.1001|7329.8999|7360|7473.8999|7599.7002|7460|7363.2002|7553.6001|7501.2998|7521.2002|7633.2002|7334.6001|7047.7998|7213.2998|7101.2998|6903.6001|6819.7002|7000|6991.2998|7027.7998|7060.2998|7254.2998|7277.2998|7227|7015|7147|7003.8999|7122|7169|7218.7998|7456.5|7501.2998|7574.6001|7428.2002|7492.6001|7774.2002
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|35.15|34|35.1|32.9|32.4|30.2|28.75|29.3|29.75|28.5|28.3|27.7|26.95|27.2|27.25|28.5|28.2|28.25|27.8|28.75|27.3|26.85|27|26.35|27.55|28.85|30.15|31.1|30.45|30.55|30.7|30|29.85|33.65|29.2|28.9|28.1|30.05|30.05|30.05|30.05|30.4|29.9|30.1|30.25|30.35|29.95|31|31.45|31.15|31.75|32.8|30.15|29.65|30|30|30.2|30.25|30.85|30|31.85|32.5|32.05|32.25|32.6|33.7|33.15|34.8|35.5|34.55|36.9|36.85|36.1|33.15|34.5|36.35|36.45|35.6|34.7|35.4|36.2|36.45|42|42.3|33.75|31.25|30|29.75|29.1|31|31|31|30.15|28.4|30.8|32.2|34.5|31.45|33.75|35.05|33.8|32.55|30.45|27.55|27.3|27.5|30.1|29.55|29.35|29.35|27.45|27.05|29.65|29.7|32|33.05|34.65|33.8|33.5|31.55|29.5|27.85|26.5|25.9|24.15|22.8|25.1|27.2|25.15|23.85|26.8|25.85|27.55|25.9|24.6|26.15|27.85|27.85|28|28.6|29.45|28.55|28.6|31.7|32.3|33.1|32.4|33.75|33.05|34|34.1|33.8|35.6|35.5|33.45|33.85|33.8|34.7|37|37.95|38.85|39.75|39.85|38.8|37.1|36|37.4|35.15|38.15|37.45|37.45|39.25|41.7|41.6|43.05|47|45.85|44.55|43.5|50.65|49.6|56.75|59.4|64.1|62.5|64.9|58.45|62.4|58.3|53.85|58.5|51.35|50.85|49.95|53.65||59.04|48.73|50.99|51.66|48.24|48.05|51.9|42.01|42.31|40.8|41.03|41.02|40.3|41.49|41.14|42.53|43.64|43.84|43.97|43.41|44.52|42.7|43.24|41.02|41.3|43.3|43.41|44.27|45.23|48.81|48.33|50.17|48.28|45.68|45.81|47.66|47.16|50.05|48.98|46.22|46.18|50.19|52.09|50.48|50.47|45.13|45.55|44.21|42.98|43.56|43.23|43.08|41.8|43.82|41.35|39.56
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|59.81|54.29|52.38|51.9|51.71|51.33|51.33|54.29|51.9|52.19|54.29|53.71|53.62|52|53.14|53.43|54.48|53.33|53.81|52.86|53.9|50.48|49.33|53.81|52.48|51.81|52.38|52.76|54.86|54.95|54.29|54|51.24|48.95|49.24|49.43|47.14|45.19|44.52|46|43.24|43.81|40.86|39.81|40.33|40|39.33|40.43|40.1|39.9|39.48|39.52|39.24|39.1|39.1|38.81|39.43|39.9|39.33|39.43|39.14|39.33|40.95|40.29||38.95|38.95|38.86|38.67|38.81|39.05|38.81|38.57|38.95|38.67|38.38|38.05|37.95|38.86|38.19|37.43|38.52|38.76|40.95|40.62|38.29|38.33|38.1|38|38.48|38.14|37.95|37.38|37.24|37.14|37.19|37.81|39|38.67|36.1|37.9|38.33|38.48|38.76|39|39.43|38.95|38.76|40|40.86|39.81|40.57|40.29|40.33|41.05|40.71|40.95|40.9|41.14||38.48|38.1|38.95|38.76|39.95|37.52|39.24|39.52|38.19|40.86|41.71|43.81|42.86|38|38.24|36.86|37.14|37.81|38.1|38.38|39.05|39.29|37.38|41.24|45.62|49.14|50.95|52.76|49.9|51.24|47.71|45.71|46.29|48.1|50.48|53.9|51.33|53.71|47.62|42.76|38.38|38.38|38.52|38.14|38.05|38.24|38.19|38.29|38.62|38.1||39.33|39.14|38.1|38.14||39.52|39.24|38.9|38.9|39.14|39.33|38.62|38.14|39.05|40.1|39.76|38.71|40.1|37.9|37.9|35.2|35.7|34.15|35.25|34.2|34.3|33.8|33.85|33.65|32.6|32.05|32.75|34.3|33.5|33.4|33.5|32.8|33.45|32.8|35|35.8|35.85|35.8|35.5|36.6|34.65|34.3|34.05|32.8||33.2|31.4|33.3|35|36.35|37.5|36.65|36.45|36.3|36.7|37.1|34.8|36.2|35.2|35.2|35|36.3|36.6|36.55|36.7|37|37.8|37.85|38|37.8|36.8|37.3|35.6|39.15|35.6|34.9
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|9.17|9.3|9.26|10.46|10.46|10.42|10.37|10.46|10.87|10.82|11|11.18|11.18|10.82|10.95|11.13|11.09|11.22|11.22|11.31|11.58|11.54|12.07|11.98|10.95|10.82|10.69|10.95|11.31|11.8|11.54|11.76|11.45|10.87|10.78|11|10.82|10.82|10.95|11.8|11.54|12.25|11.58|11.63|10.78|9.97|10.02|10.71|11.1|11.38|11.9|11.9|12.05|11.81|11.1|10.57|10.19|10.62|10.81|10.48|9.52|9.67|9.62|9.81||9.95|10|9.95|10.19|10.9|10.9|10.76|10|9.71|9.62|9.5|9.01|9.5|9.57|9.42|9.52|10.48|10.48|11|11.43|11.95|11.52|10.48|10.24|10.52|10.71|10.71|9.62|9.08|9.34|9.23|9.67|8.63|8.68|8.85|8.57|8.68|8.33|8.57|9.29|9.95|9.42|9.49|10.24|10.19|10.43|11.38|12.1|12.38|12.67|12.19|12|12.67|11.05||8.72|8.62|9.14|8.55|8.76|8.65|9.05|9.29|8.7|9.62|9.9|10.29|10.19|9.52|9.57|9.76|9.62|10.19|11.05|11.19|11.48|11.24|11.33|12.19|11.9|13.05|12.81|11.81|12.8|12.7|12.4|12.7|12.8|12.6|12.2|12.1|12.9|12.85|13.35|13.55|14.65|15.5|15.7|15.65|15|15.85|16.4|16.1|16.5|15.45||15.9|15.6|15.5|15.1|15.55|15.6|15.55|14.75|14.95|14|14.8|15.8|15.65|14.45|14.9|14.2|13|11.8|11.4|11.25|11.6|10.8|11.2|11.45|11.8|11.75|11|10.4|10.4|9.8|9.48|9.89|9.8|9.36|9.6|9.51|9.64|10.8|11.05|8.8|8.16|8.47|8.1|8.15|7.78|7.75|7.67|7.7|7.2||7.23|6.51|7.35|8.52|8.92|8.93|7.1|6.98|6.81|6.67|6.45|6.25|6.95|6.37|6.1|6.07|6.59|6.53|6.48|6.18|6.07|6.29|6.06|5.85|5.65|5.78|6.3|6.05|6.22|6|5.66
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|17.7|18|18.5|18|18.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|15.1|15.07|15.02|15.04|15.35|15.35|15.39|14.11|12.94|12.99|13.4|13.94|12.58|12.94|13.48|14.1|14.31|15.06|15.12|15.83|15.22|15.85|16.7|16.65|17.63|17.09|18.32|18.42|18.46|17.83|17.83|18.17|18.28|17.42|16.72|16.53|17.09|18.42|19.44|20.23|20.16|20.18|19.08|18.98|20.24|19.05|21.47|22.61|23.5|24.13|24.22|23.79|23.37|22.4|22.19|21.13|22.11|22.81|22.1|22.97|23.36|23.33|22.69|23.42|24.45|25.13|25.51|26.04|26.09|25.8|26.41|25.63|25.18|23.67|24.98|25.1|24.98|25.63|27.19|27.44|27.4|27.6|27.32|26.45|25.36|24.7|25.4|24.73|24.77|23.83|24.12|23.19|23.59|22.36|22.99|23.63|24|23.44|23.61|22.61|22.75|23.82|23.74|26.09|25.06|25.31|24.23|23.42|23.38|23.42|23.46|23.58|24.3|22.57|21.38|20.99|19.69|19.85|19.57|18.64|18.64|18.83|19.45|18.64|18.31|18.43|18.64|18.43|18.44|18.63|18.43|18.39|16.77|17.3|17.34|18.01|18.64|19.93|20.9|20.26|17.91|17.62|17.66|17.5|19.61|19.77|19.28|19.45|20.09|19.53|19.93|20.61|20.01|18.8|18.71|18.64|18.7|19.37|18.93|18.6|18.56|18.28|18.28|18.61|18.89|19|17.8|17.31|16.32|15.93|10.84|11.75|12.58|12.08|12.44|12.49|12.65|12.4|12.02|12.76|12.94|13.13|12.67|12.76|12.75|12.33|12.42|11.76|11.91|11.72|11.26|10.39|10.76|10.62|10.65|10.76|10.89|11.13|10.71|10.25|10.44|10.44|10.39|10.56|9.7|9.65|9.74|8.55|9.1|8.92|9.16|9.49|9.54|9.72|9.92|9.96|10.1|9.59|9.62|9.62|9.55|9.23|8.2|8.37||||||||||||||||||||||||||||
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|31.3|30.85|30.7|33.25|33.15|32.1|31.5|31.85|33.05|32.35|33.15|34.5|35|34.15|30.8|31|29.7|30.45|32.65|34.4|35.15|35.75|37.85|39.9|38.85|38|34.05|33.7|36.8|38.5|37.8|38.45|35.75|40.8|38.2|39.2|39.8|41.15|44.9|43.4|47.25|46.55|43.5|42.3|36.6|38|39.3|36.4|37.2|33.3|32.8|32.9|33.25|32.25|31.45|30|29.9|31|27.5|25.7|25.45|26.15|25.4|25.5||24.6|24.45|23.85|25.4|24.35|22.2|21.2|19.8|20.75|19.7|19.2|18.8|18.7|19.15|19|18.3|19.9|19.4|19.75|20.75|21.05|20.6|20.45|19.7|19.6|20.4|18.65|17.45|16.3|17.35|17.2|17.7|17.85|17.6|16.45|16.9|17.45|17.05|17.3|18.3|19.15|18.05|18|19|18.8|20.4|19.9|20.2|20.55|21.55|21.1|19.8|19.2|18.3||17.05|15|15.4|14.5|13.65|13.3|14.15|15.15|14.4|17.4|18.7|20.3|20.1|19.7|19.95|19.25|20.35|18.45|18.3|18.4|19.2|17.8|21.15|24.55|25.45|28|30.65|28.6|28.4|25.5|25.15|25|24.4|25.05|25.1|23|23.9|24.5|22.6|22.4|22.9|22.8|21.85|22.25|22.2|23.15|22.9|23|27.9|26.85||28|29.1|30.4|31.25|33.3|33.2|33.2|31.35|31.6|28.2|28.65|28.7|29.8|27|26.35|27|28.3|27.55|27.9|27.6|25.6|26.8|27.85|25.85|23.6|23.5|23.2|23.15|22.7|22.6|21.85|22.25|23.1|23.3|21.5|21.05|20.9|23.7|23|24|24.55|27.4|27.1|25.25|24.6|24.6|23.5|24.7|23.4||23.15|20.55|26.4|29.45|31.5|31.5|27|26.6|27.1|27.7|25.95|24.8|26.25|25.6|24.2|24.9|28.35|28.2|27.9|24.05|22|22.35|19.85|18.4|14.9|15.2|18.3|17.85|20.45|21.15|21.6
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|57.5|59.6|61.4|68|70|72|71|68.3|70.6|68.2|67.8|67.6|65.8|64.6|63.6|66.6|66.9|70.3|66.5|68.1|67.5|66.4|65.5|59.3|55.8|54|55.5|53.3|57.8|57.8|56|51.3|49.2|47.7|49.15|49.4|45|47.55|42.1|39.6|39.4|35|35|35|36.9|36.9|35.1|35.4|35.7|36.15|35.8|36.15|35.3|35.8|36.8|34.45|34.6|36|36.35|36.05|36.5|35.95|36.2|34.9||35.4|35.3|35.3|33.4|33|32.65|32.95|32.45|31.75|31.8|31.45|31.4|30.9|31.05|30.8|31.6|32.9|33.4|34.25|31|30.9|30.9|30.3|30.35|30.4|30.25|30.15|30|29.6|29.45|29.15|29.25|30.4|30.5|30.25|29.9|30.3|30|30.2|31.45|30.9|29.95|30.25|31.9|31.9|32.4|33.35|32.4|33.3|34.1|34|33.5|33.8|33.15||30.95|29.9|31.2|31.8|31.95|30.05|31.7|31.75|29|32.55|31.55|32.35|35.7|33.4|35|33.55|34.3|34.35|37|35.55|35.5|34.3|33.4|35|36.8|39|39.4|39.15|41.05|42.75|41.1|41.45|41.6|42.3|42.2|41.7|41.8|40.1|42.15|43.3|42.2|41.45|40.75|40.7|39.45|40.2|41.5|41|41.4|41.05||44.75|44.6|45.2|45.3|46.9|47|46.5|45|44|39.85|40.2|40.75|42.2|43.1|43.4|43.3|44.5|41.85|41.65|42.15|39.35|39.3|40.8|44|44.3|45.5|46.75|46.2|46.9|46.45|45|43.95|43.45|43.95|42.5|40.95|40.7|44.6|43.4|48|48.4|49.85|48.4|52.7|50.8|50.5|48.9|42.5|39.2||40.85|38.75|42.65|46.1|49.5|48.2|50.9|50.4|48.75|43.25|41.7|40.9|42.6|43|43.1|40.8|42|40.1|38.6|38.65|38.85|40.6|38|38.7|31.15|30.5|31.15|30.9|31.15|32.15|31.7
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.297|0.283|0.3|0.3|0.297|0.29|0.267|0.287|0.287|0.293|0.277|0.3|0.267|0.25|0.247|0.247|0.247|0.24|0.243|0.217|0.217|0.227|0.26|0.283|0.233|0.243|0.187|0.18|0.19|0.187|0.173|0.17||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|1.51|1.62|1.63|1.63|1.55|1.57|1.53|1.57|1.62|1.64|1.52|1.47|1.53|1.51|1.43|1.56|1.54|1.43|1.38|1.54|1.65|1.67|1.71|1.71|1.69|1.68|1.65|1.7|1.67|1.76|1.71|1.71|1.52|1.62|1.42|1.33|1.3|1.37|1.56|1.55|1.45|1.54|1.6|1.49|1.49|1.53|1.43|1.73|1.83|1.93|1.92|1.94|2.06|1.97|2|2|1.93|1.86|1.97|1.92|2.14|2.24|2.12|2.04|2.08|1.92|1.78|1.7|1.81|1.41|1.3|1.23|1.24|1.25|1.26|1.26|1.23|1.21|1.32|1.35|1.27|1.21|1.24|1.24|1.25|1.4|1.27|1.21|0.92|0.97|0.93|0.91|0.89|0.81|0.79|0.69|0.7|0.72|0.7|0.67|0.68|0.67|0.66|0.66|0.67|0.7|0.71|0.69|0.67|0.67|0.68|0.69|0.73|0.7|0.71|0.71|0.72|0.7|0.72|0.71|0.68|0.72|0.7|0.71|0.74|0.72|0.7|0.69|0.61|0.58|0.56|0.56|0.49|0.48|0.52|0.5|0.5|0.52|0.6|0.64|0.64|0.62|0.68|0.65|0.68|0.72|0.73|0.7|0.74|0.68|0.7|0.68|0.68|0.76|0.77|0.78|0.75|0.73|0.76|0.77|0.74|0.75|0.74|0.71|0.61|0.62|0.62|0.61|0.63|0.62|0.64|0.65|0.7|0.71|0.73|0.73|0.71|0.72|0.72|0.71|0.7|0.72|0.71|0.75|0.76|0.77|0.78|0.78|0.78|0.82|0.89|0.93|0.91|0.95|0.78|0.71|0.67|0.66|0.65|0.68|0.62|0.56|0.56|0.53|0.5|0.5|0.47|0.5|0.49|0.49|0.5|0.48|0.48|0.53|0.57|0.57|0.6|0.54|0.57|0.53|0.52|0.52|0.52|0.52|0.55|0.6|0.61|0.61|0.61|0.57|0.57|0.57|0.55|0.57|0.61|0.62|0.59|0.63|0.61|0.69|0.68|0.73|0.72|0.58|0.58|0.46|0.41|0.33|0.33|0.33|0.32|0.31
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|0.967|0.98|1.009|1|0.974|0.954|0.977|0.932|0.909|0.916|0.938|0.909|0.887|0.851|0.871|0.89|0.85|0.879|0.896|0.85|0.847|0.879|0.866|0.863|0.866|0.882|0.912|0.915|0.961|0.954|0.944|0.957|1.042|1.039|1.01|0.971|0.922|0.964|1.016|1.075|1.049|1.075|1.058|1.052|0.996|1.002|1.038|1.021|1.103|1.177|1.047|1.083|0.965|0.818|0.835|0.837|0.835|0.894|0.84|0.798|0.778|0.789|0.721|0.719|0.685|0.679|0.679|0.676|0.673|0.676|0.679|0.662|0.662|0.665|0.662|0.651|0.639|0.639|0.659|0.676|0.679|0.656|0.653|0.648|0.651|0.642|0.631|0.639|0.628|0.631|0.622|0.628|0.622|0.642|0.656|1.758|1.766|1.751|1.728|1.675|1.842|1.736|1.667|1.652|1.774|1.758|1.819|1.918|1.972|1.994|2.002|2.025|2.025|1.979|2.093|1.956|1.987|2.078|2.048|1.95|1.94|1.91|1.89|1.96|1.89|1.81|1.83|1.8|1.74|1.81|1.67|1.75|1.83|1.74|1.73|1.52|1.45|1.37|1.57|1.7|1.75|1.67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|21.35|21.3|20.7|21.3|21.3|19.55|19.9|19.1|18.75|18.75|18.9|19.2|19.05|19.2|19.5|19.85|20|20.7|20.05|19.95|20.25|19|18.9|19.1|18.05|18.15|18.25|18.8|19.25|19.75|19.65|20|19.6|19.95|19.6|19.7|19.25|19.6|19.9|19.1|20|22|24.85|24.55|24.6|24.5|24.4|23.7|24|24.6|24.25|24.95|24.25|24.25|24|24.45|23.9|24.6|24.3|23.7|23.3|20.85|20.75|20.75||21|21.35|21|20.55|21.8|22.5|22.6|23|22.95|24.55|23.8|23.95|24.25|24.7|24|24.3|24.5|22.95|23.5|23|23.35|24|24|23|22.3|22.55|21.7|23.2|23.35|23.45|23.75|24.2|24|24.45|23.5|22.55|23.55|22.95|22.5|22.95|23.7|21.7|22.65|22.8|21.75|23.25|24.3|24.8|23.85|24.35|23.15|21.35|21.35|18.85||16.6|16.1|15.95|15.8|16.4|15.7|15.95|16.85|15.55|17.3|18.7|18.1|17.65|17.5|17.85|17.2|16.6|16.35|15.5|16.55|17.3||17.74|18.13|20.47|22.23|22.71|22.81|23.84|24.32|23.84|24.57|24.23|24.66|24.08|24.47|23.93|24.42|24.76|24.86|23.88|24.47|24.08|24.66|23.64|25.01|25.4|24.66|25.4|24.86||26.71|27.15|26.81|26.42|26.18|27.3|26.91|27.15|27.05|25.93|24.47|24.71|24.71|25.3|25.15|25.15|25.69|26.27|25.79|26.81|25.79|26.22|25.01|26.42||29.31|28.52|27.22|27.82|27.96|27.03|28.19|28.84|29.03|29.54|28.94|27.22|28.61|28.98|31.96|33.3|34.09|33.86|34.19|34.65|33.49|33.54|29.4|28.19||28.57|25.82|29.68|32.42|34.33|34.37|35.72|35.86|33.35|34.23|29.4|28.98|31.68|30.84|30.01|29.4|31.49|28.61|28.52|26.48|26.57|27.68|25.08|24.15|21.27||19.41|19.06|19.81|19.89|18.8
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|35.11|35.46|35.97|38.69|39.48|41.12|40.55|40.55|43.85|45.64|42.99|43.99|40.05|41.7|38.76|40.26|42.34|45.14|46.64|41.63|41.84|38.98|38.76|39.76|38.9|39.55|39.84|39.48|41.7|35.89||33.56|33.71|33.04|34.69|34.54|26.96|26.13|26.51|24.78|25.23|18.67|18.45|18.28|18.17|18.17|18.5|18.89|19.06|19.66|19.28|19.44|18.72|18.61|18.78|18.28|18.39|18.72|19.06|18.28|19.5|19.72|19.83|19.83||19.33|19.33|19|18.61|19.17|18.34|18.06|17.4|17.9|17.79|17.56|17.01|16.68|17.12|17.51|16.9|18.39|18.23|19.11|20.6|19.88|19.5|18.23|17.67|17.18|17.4|17.12|16.4|16.57|15.63|15.63|16.57|16.49|16.49|16.49|16.16|16.49|15.76|16.1|17.17|17.91|17.17|17.4|18.25|17.57|18.36|19.71|20.17|20.11|20.28|19.77|18.7|18.92|17.74||15.08|14.12|14.91|14.29|14.4|13.05|13.33|13.39|12.88|15.48|15.93|17.06|16.49|16.04|16.78|16.16|16.27|16.55|16.27|17.23|17.51|16.32|16.32|16.78|18.58|21.13|21.8|20.62|24.57|24.97|24.74|25.42|26.89|27.51|26.61|26.83|28.3|27.74|31.29|31.97|32.08|32.99|30.9|30.39|27.85|29.15|30.56|29.71|31.18|31.07||32.88|33.5|33.44|33.16|32.08|32.76|32.71|32.88|32.31|30.16|30.73|30.28|29.77|31.41|32.37|30.22|32.08|33.78|34.01|34.12|35.47|35.81|35.08|38.24|37.06|36.15|36.55|37.39|34.12|35.81|35.36|36.38|35.42|33.16|33.1|33.27|32.76|39.37|34.57|36.38|38.58|36.1|31.75|34.01|34.51|34.34|31.8|31.75|31.69||27.45|25.65|26.1|27.9|29.37|24.4|26.77|27.4|22.31|19.88|18.19|17.14|16.66|16.51|16.82|16.98|16.66|17.4|17.61|14.99|14.88|14.46|12.89|13.47|11.84|12.16|13.73|13.36|12.94|12.58|11.48
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|9610|9820|9380|9350|8920|8860|9250|8460|8190|8580|8400|8500|8270|7780|7460|7210|7090|7110|6840|6740|6670|6570|6680|7100|6890|6920|6970|7190|7230|7180|7130|7310|7540|7860|7920|7550|7450|7750|8030|7770|7580|7680|7950|8130|8000|7700|8180|8160|8410|7720|7710|7560|7240|7100|7110|6860|6810|6760|7390|7170|7380|7460|7620|7570|7490|7180|7330|7750|8080|8190|8010|7730|7800|7830|7610|7620|7530|7390|7920||9880|10400|10700|10800|10400|10000|9510|9160|9390|9450|9580|9530|9220|9050|9030|8930|9070|8670|9100|8670|8460|8490|8480|8590|9120|9520|9430|10100|10300|10250|10450|10650|11250|11850|11700|11600|11200|11650|11250|10850|10300|10250|10200|10800|11650|9940|9450|9840|9200|10450|10600|11250|11200|10550|10600|10050|10150|10200|11200|11600|11700|10700|10600|11050|12200|14200|14150|14050|13150|12950|12850|12050|12400|13000|12900|12700|13450|13950|14100|14350|15250|15050|16050|14650|14300|15100|14800|14150|15400|16300|17350|17450|18350|18600|18500|17700|17350|18700|18200|19100|18850|19250|20200|21000|19950|16950|17350|16650|17900|16900|16400|17400|16900|17000|19000|18450|19000|16300|16550|15900|14200|14750|14300|14300|14550|13400|12350|14600|14850|15100|16550|17450|17100|18000|18050|19450|20650|19950|20100|19900|18400|18650|18450|18400|20000|21700|19600|18650|18400|19200|18700|18800|15400|16000|14750|14450|14950|17100|17050|16300|15550|15950|16300|17100|17900|19100|18300|20100|18800|18050|18750|18200
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|22.26|21.72|21.24|21.99|22.2|22.74|22.42|21.93|23.86|23.22|23.65|23.11|21.72|22.04|21.45|21.83|22.26|23.7|24.18|23.86|24.07|22.9|22.47|22.42|20.54|20.44|22.68|24.07|24.4|22.52|21.4|21.19|18.14|17.98|17.98|18.08|17.44|18.3|18.4|18.51|18.35|18.24|18.14|18.3|17.92|18.03|17.87|17.76|18.03|18.35|18.35|18.14|18.24|18.08|18.08|18.19|17.55|17.82|17.49|17.17|17.28|17.17|17.07|17.01||17.01|17.07|16.85|16.91|17.23|16.75|16.64|16.42|16.58|16.85|16.75|16.48|16.37|16.58|16.53|16.37|16.91|17.17|17.76|16.96|16.96|17.07|16.85|16.85|17.07|17.28|18.3|18.19|18.14|17.98|17.92|18.03|18.03|17.76|17.17|17.76|17.92|17.82|17.98|17.82|18.24|17.71|18.08|18.19|17.98|18.14|18.24|18.35|18.03|18.46|18.08|17.6|17.17|17.17||16.16|15.78|16.26|16.42|16.26|15.68|15.73|16|15.35|16.48|16.69|17.01|16.8|15.89|15.94|15.73|15.94|16.05|16.91|16.91|17.01|15.78|15.68|17.87|17.76|19.1|18.83|18.4|18.51|18.51|18.46|18.3|18.72|18.83|18.51|18.62|19.1|19.21|19.26|19.58|19.21|19.31|19.31|19.05|18.94|18.08|18.19|17.98|18.78|18.62||19.21|18.94|19.05|19.1|19.15|19.05|19.1|18.89|19.05|18.72|18.94|19.37|19.63|19.74|19.47|19.74|20.06|19.58|19.85|18.72|18.62|18.94|18.94|19.47|20.12|20.44|19.31|19.58|18.67|19.05|18.3|18.83|18.67|18.78|18.99|18.78|18.19|19.79|18.19|19.26|18.99|19.58|19.69|19.85|19.63|19.42|18.89|18.78|18.03||18.24|17.44|19.15|20.38|21.88|21.83|21.61|21.51|21.45|20.92|20.81|20.76|21.83|19.9|19.9|19.8|19.3|18.4|18.25|18.35|17.1|17.7|17.45|17.35|16.4|16.65|19.15|18.75|17.1|16.7|16.5
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|18.262|18.039|18.34|17.67|17.573|15.748|14.66|15.67|15.718|15.097|14.66|15|14.786|14.272|14.243|14.029|13.786|13.806|12.99|12.816|12.864|13.01|13.204|13.107|13.107|13.029|13.097|13.155|13.252||13.204|13.223|12.806|13|12.903|11.864|12.767|13.087|13.019|13.01|13.282|13.476|13.049|13.107|13.126|13.146|13.243|13.398|13.592|13.592|12.816|12.816|12.534|12.621|12.524|12.155|12.32|12.33|12.709|12.854|12.951|13.515|13.874|14.553|13.456|13.155|13.01|13.126|12.577|12.562|12.396|11.936|11.68|11.68|11.793|11.853|11.906|11.763|11.959|12.208|12.095|11.823|12.208|12.358|12.358|12.517|12.471|12.509|12.584|12.434|12.471|12.358|12.577|12.584|12.584|12.208|12.419|12.441|12.697|12.577|12.961|13.564|13.052|12.893|13.255|13.293|13.044|13.067|12.132|14.016|12.584|11.793|11.469|11.997|12.095|11.529|11.002|10.851|10.927|11.213|11.454|11.59|11.431|11.386|11.876|12.358|11.921|11.831|11.273|11.311|11.303|11.251|11.379|11.605|11.718|11.966|12.517|12.434|12.019|12.66|9.985|9.759|9.713|8.952|9.51|7.325|7.189|7.083|6.782|6.707|6.601|6.722|6.556|6.624|6.774|7.016|7.212|7.083|7.181|7.076|6.872|6.918|6.202|6.028|5.539|4.989|4.755|5.245|4.973|4.747|4.695|4.785|4.83|4.936|4.785|4.672|4.717|4.747|4.378|4.333|4.325|4.371|4.356|4.348|4.371|4.34|4.371|4.356|4.333|4.348|4.182|4.371|4.348|4.265|4.378|4.152|4.145|4.145|4.122|4.069|4.092|4.054|4.167|4.122|4.129|4.114|4.16|4.205|4.371|4.408|4.551|4.431|4.469|4.597|4.386|5.034|5.109|4.386|4.167|4.197|4.145|4.107|4.107|4.016|4.107|4.107|4.069|4.069|4.077|4.047|3.979|4.092|4.107|3.986|4.107|3.24|2.027|||||||||||||||
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|111|114|111|109|114|116|111|103|103|103|106|116|119|118|123|124|121|124|121|121|121|124|123|121|123|124|127|126|124|152|126|129|134|130|121|121|132|138|137|141|143|144|141|138|138|137|141|135|142|151|136|130|133|124|118|115|115|115|111|121|112|111|112|116|107|107|111|116|116|112|109|109|111|111|109|112|117|116|109|100|102|111|117|123|117|116|112|107|105|105|104|104|102|105|109|112|104|102|105|105|107|109|112|114|112|116|112|114|107|107|123|123|123|124|130|123|104|107|104|100|98|105|107|111|119|128|133|123|111|128|152|145|105|109|82|71|63|65|70|61|55|52|53|52|57|58|62|65|69|73|73|79|83|86|88|90|86|92|93|93|90|88|90|95|92|93|86|100|109|114|121|124|133|135|142|145|145|143|145|145|147|152|145|145|145|147|152|155|159|154|157|150|143|143|140|152|147|151|138|136|122|112|122|127|127|151|163|174|180|174|194|178|174||187|189|190|200|198|198|212|192|187|190|189|187|181|180|183|212|218|196|220|231|249|272|263|299|308|313|290|299|299|295|281|286|281|272|281|268|268|268
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|19.2|18.6|18.7|19.9|20|20|20.15|20.2|20.65|20.9|20.95|20.7|20.2|20.45|20.35|20.65|20.9|21.3|22.1|20.6|19.75|19.85|19.95|20.2|19.8|19.6|19.5|19.75|19.95|20.5|19.7|19.7|19.4|19.1|18.8|18.75|18.6|18.5|18.8|18.8|19.1|19.2|18.8|18.75|18.6|18.6|18.55|19.3|20.45|19.9|19.65|19.85|19.55|19.6|19.2|19.45|19.5|20.2|20.35|20|20.3|20.2|20.35|20.45||20.4|20.05|19.3|19.65|21.2|21.1|20.15|19.9|20.25|20.15|19.65|19.25|19.9|19.7|18.3|17.8|19.5|20.05|20.7|19.95|20.3|18.5|16.85|16.3|16.45|16.9|16.4|15.95|14.7|14.5|14.4|14.7|14.8|14.75|14.8|14.4|14.85|14.65|14.65|15.2|15.95|14.3|14.55|15.55|14.95|15.5|16.6|17|16.8|17.6|17.25|17.15|17.6|16.85||15.05|14.1|14.2|14.15|14.25|13.7|13.7|14.85|14.5|15.3|16.55|17.8|17.8|17|17.6|17.1|17.2|17.35|19.35|19.35|19.75|18.7|18.3|20|22.2|24.85|25|24.4|24.6|24.65|24.2|24.5|24.75|25|24.25|24.65|25.4|25.4|25.3|25.4|24.35|24.85|23.65|23.5|23.25|24.8|24.5|24.55|25.85|25.6||27.05|26.9|27.75|27.6|28.55|27.95|27.65|27.15|27.2|26|26.2|26.5|27.35|27.2|26.8|26.8|27.3|25.5|24.75|25.4|24.3|24.65|24.75|26.05|26.7|25.55|24.95|24.85|23.85|23.85|22.8|23.25|23|22.2|22.5|22.85|22|24|22.95|26|26.2|27.25|26.45|26.3|25.35|25.8|25.45|25.6|24.7||25.55|25|25.25|27.3|28.9|29.7|28.6|27.35|27.45|27.45|27.2|26.5|27.75|27.7|27.2|26.75|29.8|29.8|31|28.15|28.7|29|28.55|25.3|23.55|23.25|27.4|26.8|29|29.05|28.4
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|123.45|123.45|122.05|121.12|126.26|128.13|120.18|121.12|117.37|114.1|115.04|102.88|105.22|102.41|104.28|108.49|111.3|116.44|119.71|116.44|113.17|114.1|120.18|124.39|118.31|108.49|118.31|122.52|120.18|120.65|123.45|125.32|125.32|116.44|116.91|119.71|104.75|112.23|114.97|120.9|127.29|117.71|117.71|135.5|126.37|110.86|102.19|104.47|97.18|94.44|99|97.63|108.12|113.53|102.51|89.2|76.84|75.97|75.11|78.85|74.73|73.77|68.98|67.74||65.91|65.72|64.29|60.65|57.1|52.98|47.42|48.19|47.52|48.19|49.05|48.09|48.29|48.38|46.37|41.48|45.6|46.23|46.66|46.9|46.75|47.42|47.62|47.71|48.57|52.98|50.39|49.82|47.9|43.4|43.78|44.55|43.11|49.15|52.21|49.24|48.86|49.24|47.81|45.6|37.27|32.62|35.54|37.08|37.56|38.32|38.8|41.2|43.59|41.01|39.38|41.53|35.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|970.64|1016.73|984.11|1040.92|1048.96|1056.3|1049.36|967.68|926.16|974.03|962.93|922.31||927.27|934.16|953.76|943.85|945.58|960.41|944.57|954.28|966.65|915.58|920.38|935.15|936.62|944.99|974.2|990.08|961.58|941.05|962.03|977.27|1053.37|1034.67|1063.3101|1036.24|1070.1|1161.55|1186.95|1145.01|1079.26|1025.51|971.56|1048.84|1092.65|1028.86|1089.4|1150.72|1122.37|1166.38|1200.9301|1248.5699|1259.3|1240.3|1194.53|1235.08|1148.66|1199.15|1216.1801|1205.85|1200.9301|1299.36|1284.6|1288.24|1309.3|1279.58|1190.79|1240.2|1150.13|1156.24|1166.96|1137.34|1132.71|1112.33|1053.27|1057.7|1077.88|1076.7|1080.83|1073.0601|1053.27|984.37|999.23|962.76|977.24|984.37|934.16|891.62|900.69|930.13|904.63|894.79|888.88|875.7|876.09|904.98|875.96|881.99|865.13|879.96|866.34|871.18|855.4|926.15|910.47|928.59|929.24|928.26|984.37|974.52|960.74|978.75|943.03|934.48|915.46|900.69|884.61|884.56|859.14|856.4|855.39|856.37|833.88|860.13|866.01|881.01|881.01|853.94|885.92|925.83|917.53|923.98|900.69|881.11|835.74|837.86|798.33|890.83|890.68|940.07|881.1|846.55|902.66|849.95|935.15|977.48|1018.82|1033.58|1040.38|1024.23|1032.4|1107.41|1141.08|1130.4399|1102.49|1106.13|1034.37|1043.33|1072.96|1079.75|1065.28|1087.62|1012.12|900.14|881.02|973.54|964.68|990.37|994.21|992.24|994.21|1039.29|1068.04|1130.54|1122.1801|1092.65|1141.47|1163.42|1105.72|1110.6801|1165.87|1150.49|1106.22|1027.71|971.13|961.8|962.79|957.33|893.31|913.16|893.31|807.8|813.91|813.96|788.1|789.22|779.17|764.28|765.67|786.25|744.43|744.43|754.35|717.63|693.31|678.92|655.1|671.97|648.32|697.42|716.63|719.62|753.89|704.72|655.69|645.06|660.06|628.69|649.01|645.17|645.17|628.3|634.25|630.28|639.97|585.62|575.69|567.77|550.85|535.99|521.1|516.14|506.85|532.02|546.91|546.01|555.84|544.92|540.45|511.17|498.77|503.23|514.56|506.21|506.21|514.15|512.17|513.16|503.23|491.32|491.22
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|10425|10450|10400|10700|10650|10425|10550|10075|10950|11425|11400|11350|9750|9675|10275|10650|11175|11450|11925|11800|12325|12250|12575|13100|12175|12325|10575|10350|9900|9025|9800|12775|14125|13600|13350|12025|11925|11250|12700|12775|13050|13350|13425|13850|13275|12500|12250|13550|14950|14925|13075|12900|13500|13000|12225|10600|11425|12550|15150|14975|16050|17500|19400|19950|19800|19200|19675|20650|20975|20775|20200|18725|21175|28050|28750|28200|29950|29550||||45648|51442|45366|46355|48899|47768|47344|51442|53280|54693|55258|51725|75044|78436|79425|83665|84513|80980|82817|74337|74620|77164|74620|83241|88187|84513|91579|92144|90872|99776|110658|113060|106984|105570|95819|87481|88470|89035|85502|79708|86067|82958|83806|82958|84089|93699|98363|93840|106136|104298|112354|115887|112212|116735|103733|109386|110517|121681|118996|127476|127758|129030|135390|141608|162242|170439|172417|178636|181745|180614|178070|182310|172417|166199|170156|172417|164220|146131|154610|160263|157719|143022|139630|142174|148392|151501|150370|170721|188246|208314|209162|225273|208031|176657|180332|178070|188811|186832|189094|195595|200682|200117|201813|201530|177222|184571|187115|197291|197856|200400|194464||187127|192960|181060|243825|250824|267157|267157|228658|228658|236825|234492|220492|215592|212326|216292|227725|235658|261324|298656|300989|319655|339488|398986|410652|411818|389653|381486|377986|386153|398986|383820|431651|426985|439818|418818|408319|409485|415318|79564|77930|90763|88197|89130|90763|102430|101263|103596|104996|109196|120396|118996|103130|109663|101963|110363|111996|102663|95663|90763
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|0.391|0.415|0.41|0.414|0.375|0.394|0.359|0.381|0.377|0.377|0.361|0.343|0.342|0.317|0.293|0.308|0.327|0.281|0.269|0.298|0.352|0.391|0.391|0.393|0.48|0.48|0.48|0.485|0.51|0.53|0.518|0.499|0.496|0.517|0.504|0.402|0.39|0.407|0.475|0.471|0.415|0.474|0.461|0.446|0.388|0.451|0.51|0.51|0.497|0.559|0.565|0.628|0.646|0.613|0.684|0.662|0.647|0.593|0.664|0.627|0.725|0.666|0.649|0.605|0.55|0.492|0.474|0.512|0.459|0.439|0.46|0.465|0.415|0.453|0.435|0.433|0.404|0.408|0.408|0.386|0.384|0.359|0.38|0.359|0.361|0.333|0.334|0.328|0.317|0.308|0.303|0.28|0.283|0.285|0.273|0.268|0.254|0.247|0.236|0.238|0.226|0.225|0.221|0.234|0.239|0.241|0.238|0.245|0.236|0.235|0.238|0.233|0.235|0.243|0.24|0.236|0.244|0.229|0.237|0.222|0.215|0.225|0.222|0.215|0.213|0.207|0.201|0.203|0.194|0.195|0.2|0.181|0.171|0.163|0.156|0.15|0.153|0.153|0.187|0.194|0.191|0.187|0.181|0.182|0.187|0.196|0.191|0.189|0.203|0.194|0.185|0.201|0.2|0.205|0.219|0.229|0.231|0.213|0.214|0.232|0.228|0.239|0.229|0.227|0.208|0.214|0.208|0.212|0.226|0.218|0.219|0.215|0.242|0.252|0.257|0.233|0.229|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|111.75|110.3|120.05|120.3|120.9|81.5|75.9|70.45|73.1|77.3|81.15|64.5|60.25|59.4|50.4|54|48.6|53|48.4|46.75|46.3|47.15|47.95|46.1|45.95|45.65|45|47.5|43.9|60.3|63.55|67.4|66.25|65.5|65.8|66.05|64.4|65.1|63.65|61.8|62.2|63.9|63.7|62.5|61.85|59.6|64|66.85|60.4|43.55|40.45|45.3|35.85|36|36.45|37.7|36.05|36.75|37.35|39.05|44.5|43.35|42.8|46|40.2|42.8|46.45|46.9|50.9|51.95|52.2|49.75|50.05|51.35|52.1|52.7|50.4|53|53.3|52.95|56.4|59|58.95|60.25|58.8|56.35|54.75|55.3|53.05|56.4|54.65|55.6|55.85|53.5|56.3|62.3|53.95|50.9|50.7|51.3|52.05|52.95|56.3|52.85|57.2|62.05|63.7|65.4|64.25|66.8|64.95|64.9|68|65.35|64.4|67|69|62.2|61|59.1|54.55|53.15|48.45|46.7|49.35|50|57.25|58.8|58.35|61.15|67.05|67.65|63.25|61.05|59.7|58.65|60.35|63.45|64.15|63.75|62|57.75|59.35|64.4|68.2|71.55|70|72.25|70.75|64.8|66|68.7|73.5|74.45|73|77.3|74.65|71.4|76.8|72.1|69.85|71.05|68.3|68.6|59.95|60.85|59.8|60.35|65.05|66.35|67.65|70.5|77.9|77|83.2|86.5|81.3|81.95|79.65|86.75|77.1|91.3|99.15|102.1|98.45|103.8|105.7|107.8|106.05|106.95|108.35|113.55|104|101.75|102.05|100.8|101.85|102.25|107.85|105.1|108.2|99.85|101.05|99.65|101.95|99.25|94.8|91.5|106.2|106.45|113.6|116.65|116.85|116.45|113.75|111.05|116.35|115.75|124.05|105.9|107.35|108.75|101.2|114.35|122.2|138.15|136.5|123.85|125.4|124.55|125.8|123.5|115.25|104.2|78.3|77|71.5|76.85|78|77|75.25|77.8|82.5|76.95|75.85|74.1|71.25|64.85|61.15|60.2|57.8|50.45
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|13|14.1|14.3|14.1|14.1|13.8|14.5|13.9|14.8|13.5|13.7|12.9|12.8|13.2|13.2|13.4|12.8|11.9|12|12.8|11.9|10.3|9.9|10.1|9.8|9.95|9.3|9.55|9.55|9.55|9.55|9.35|9.15|9.1|9.15|8.5|8.65|9.6|10|10.2|9.45|9.5|9.45|9.6|8.45|8.15|8.2|8.6|8.4|9.05|9.05|8.3|8.75|8.35|8.25|8.35|8.6|8.85|8.5|8|9|9.05|8.15|7.75|7.5|7.75|8.4|8.5|8.8|9.1|9|8.05|8.05|7.85|7.75|7.75|7.15|7.15|7.4|7.25|7.25|7.35|7.4|7.8|7.3|7.35|7.35|7.3|7.3|7.4|7.3|7.85|8.35|8.2|8.85|9.2|9.35|9.5|9.6|9.85|9.35|9.6|9.2|9.7|9.95|10.1|10.2|10|10.2|10.5|10.3|10.5|10.1|10.1|10.4|10.3|10.7|10.9|10.8|10.8|10.9|10.9|10.5|10.3|10.4|10.4|10.9|10.8|10.2|10.3|9.1|9.2|9.35|9.4|9.05|8.75|8.75|9|9.95|10.1|10.6|10.3|10.7|10.5|10.8|11.2|11.1|11|11.6|11|11.1|11.3|11|11.2|11.6|11.1|10.9|10.8|11|9.15|8.95|8.8|9.3|8.95|8.8|8.25|8.25|8.1|8.3|8|8|8.1|8.2|8.6|8.1|8.1|8.2|7.95|8|8.1|8|7.65|7.8|7.8|8|8.1|8.1|8.25|8.4|8.8|8.5|8.2|8.4|8.95|9.2|9.55|9.65|9.65|9.6|9.95|9.8|9.8|9.55|8.25|7.25|7.45|7.2||7.4|6.47|6.8|6.45|5.9|5.72|6.15|5.42|5.17|4.92|4.92|4.62|4.45|4.15|4.12|4.08|4.17|3.95|3.8|3.85|3.88|3.7|3.15|3.17|3.02|3.15|3.17|3|3.02|2.8|2.83|2.98|2.55|2.29|2.26|2.3|2.16|2.17|2.21|2.06|2.03|1.97|1.98|1.98
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|89.25|91.75|91|89.75|87.75|87|87.25|88.25|88.5|88.25|89.25|88.5|87.75|87.5|87.25|89.5|90|89.75|90.5|94|90.25|88|90|89.75|89.75|90.75|89.25|90|91.5|93.75|93.5|95.25|96.25|93.5|92|82.75|71.75|79.25|89.25|90|90.5|93.75|95|93.5|95.5|95|86.5|94.25|101|109.5|117|113|110|108|106.5|109|105.5|109.5|111.5|104|101.5|100|101|102|95|94.5|93.5|92.75|91|90|91.25|93|80.75|72.5|70.5|73|66.25|64.75|68|70.5|65.75|65.25|61|60|61|52.25|52.25|44.75|42|38.75|34|35|34.5|33.5|34.75|34|34|33.75|29.75|30|29.75|31|29.75|29.25|30.5|34.25|30.25|29.75|30|30|29.75|29.5|29.75|29.25|29.5|29|29.75|29.75|30|30|30|29.5|28|28.5|30|30|30.5|30|29.5|31.5|30|28.75|28.5|28.25|28.5|28.75|30|31.25|32.25|33|33.25|33|34.25|33.75|34.75|35.5|35|36.5|37.75|35.5|36|35|34|34.75|34.5|35.5|34.5|35|35.25|35.5|34|34.5|33.5|34|34.75|34|34|34.75|35|33.5|33|33|35|33|32.5|32|31.5|32|32.25|31.5|32.5|31.75|31|31.75|31.75|31|31.25|30.75|32.5|31.75|32|32|32.75|30.25|30.25|30.5|31|30.75|31.25|30.5|30.5|30.75|30.25|30|30.25|30.25|28.5|28.5|29|30|30|29.5|30|30.5|31.5|30.5|30|29.75|29.25|29.75|29|29.5|29.25|30|31|31|31|31|31|31|30.75|31||31.25|30.75|31.5|31.75|31.25|31|33|33.25|33|30|30.5|30|30.25|30|30|30.75|31|31.25|30
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|43.14|43.76|45.75|43.32|42.75|37.58|34.69|34.36|34.13|33.64|31.82|32.04|32.76|32.03|30.1|30.94|30.32|31.23|31.78|31.48|28.81|27.79|27.58|27.61|26.67|26.37|27.53|28|26.18|24.98|25.03|24.06|23.41|23.79|22.98|21.57|21.05|22.17|22.21|22.07|23.14|24.24|25.88|25.2|25.08|25.79|25.7|26.35|26.87|26.75|26.53|28.15|28.22|28.11|29.15|26.57|25.88|25.42|24.97|25.43|29.39|28.56|27.59|28.24|27.77|28.61|30.59|31.3|32.94|32.61|33.31|28.05|27.92|28.16|28.83|25.43|23.89|25.96|23.9|22.79|23.29|23.45|20.29|20.21|19.69|20.02|19.64|18.93|18.84|20.48|18.68|18.65|19.48|18.48|20.59|20.26|20.09|19.78|19.13|19.12|19.04|18.91|19.22|18.93|19.57|19.51|19.55|21.4|21.69|20.58|20.66|21.38|21.67|22.02|20.07|19.88|20.64|20.06|19.23|19.16|19.11|18.82|16.87|16.21|16.92|16.84|16.88|17.27|16.58|17.26|18.99|19.18|19.09|18.67|17.85|17.08|17.22|17.45|17.68|18.56|17.53|16.54|16.9|18.62|18.75|20.12|20.92|20.77|20.66|20.02|19.99|19.66|20.02|20.69|20.58|20.75|21.34|20.46|21.89|23.16|23.64|21.05|20.22|19.87|18.89|19.54|21.05|18.63|19.88|17.77|20.69|21.15|22.21|21.74|21.53|21.88|21.94|21.3|20.84|22.93|21.71|24.36|25.75|27.78|27.84|27.58|25.75|26.53|27.29|25.24|26.59|27.75|27.33|27.29|29.31|30.54|28.15|24.91|25.59|25.93|23.17|22.96|17.49|16.98|16.09|16.37|15.98|16.29|16.63|16.8|17.62|16.46|15.57|15.55|15.25|14.64|14.65|14.77|15.01|15.06|15|15.25|15.05|15.46|16.13|16.84|16.59|16.07|15.77|15.73|16.15|16.21|15.08|15.86|15.61|15.57|15.24|16.09|16.26|15.47|15.15|15.32|14.92|14.51|14.47|14.45|14.63|14.51|14.44|14.75|14.73|15.06
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|2055|1940|1850|2015|2015|2005|2070|2020|2055|1940|1755|1770|1710|1685|1685|1680|1670|1695|1670|1750|1780|1830|1685|1770|1700|1735|1840|1670|1640|1665|1830|1875|2060|1805|1790|1700|1685|1670|1580|1560|1600|1525|1455|1445|1365|1405|1370|1500|1530|1530|1625|1580|1700|1700|1700|1585|1500|1470|1580|1350|1325|1325|1390|1425|1360|1340|1180|1255|1300|1285|1335|1320|1370|1425|1320|1250|1210|1180|1185|1430|1370|1285|1250|1140|1140|1095|1160|1090|1065|1050|1045|1130|1075|1150|1185|1320|1350|1360|1355|1345|1345|1345|1215|1125|1175|1160|1140|1060|1000|1050|990|1060|1045|1050|1130|1080|888|908|935|890|874|884|873|751|796|763|718|700|573|595|609|610|633|620|592|534|550|543|571|574|598|584|575|576|633|676|723|651|644|611|601|599|595|608|601|595|592|607|604|600|583|602|612|641|650|700|632|660|762|805|828|859||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|10.101|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.16|0.17|0.169|0.168|0.164|0.166|0.161|0.17|0.17|0.16|0.156|0.156|0.158|0.148|0.142|0.144|0.148|0.124|0.122|0.132|0.145|0.15|0.141|0.135|0.141|0.155|0.153|0.154|0.173|0.182|0.183|0.164|0.163|0.17|0.128|0.117|0.135|0.135|0.14|0.135|0.135|0.138|0.137|0.126|0.129|0.124|0.112|0.132|0.133|0.155|0.158|0.27|0.213|0.141|0.153|0.122|0.121|0.109|0.118|0.107|0.206|0.198|0.115|0.112|0.093|0.1|0.096|0.108|0.1|0.094|0.085|0.18|0.18|0.18|0.125|0.124|0.081|0.123|0.126|0.085|0.118|0.126|0.117|0.083|0.061|0.082|0.082|0.061|0.079|0.081|0.081|0.102|0.069|0.07|0.073|0.069|0.051|0.063|0.064|0.066|0.045|0.046|0.046|0.064|0.066|0.07|0.042|0.042|0.042|0.042|0.043|0.054|0.043|0.051|0.04|0.035|0.042|0.032|0.032|0.032|0.031|0.042|0.032|0.042|0.043|0.042|0.032|0.041|0.04|0.03|0.028|0.034|0.025|0.027|0.031|0.026|0.029|0.031|0.039|0.041|0.045|0.04|0.046|0.052|0.09|0.079|0.056|0.055|0.063|0.054|0.058|0.059|0.056|0.049|0.051|0.056|0.055|0.063|0.063|0.052|0.049|0.052|0.053|0.055|0.041|0.037|0.035|0.033|0.041|0.037|0.037|0.037|0.045|0.045|0.045|0.045|0.041|0.042|0.043|0.043||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|19.6|18.95|19.4|22.2|23.1|23.95|24|23.35|25.2|24.95|26.4|27.65|27.8|28.75|27.45|27.05|27.45|28.6|26.4|25.75|25.05|23.15|22.95|23.05|22.5|23|23.15|24.05|23.95|24|21.5|21.3|18.85|18.65|18.5|18.55|18.7|18.65|18.9|18.85|18.95|19|17.9|18|17.35|17.45|17.1|16.95|17.55|17.75|17.5|18.2|18.35|18.5|17.9|17.95|17.6|17.8|17.3|16.65|16.85|16.6|16.3|16.65||16.15|16.25|16.1|16|16.6|15.95|15.8|15.35|15.75|15.3|15.2|14.95|15.05|15.6|14.5|13.8|15.25|15.3|16.45|16.35|16.05|15.9|15.45|15.3|15.3|15.55|15.1|15.2|14.45|14.15|14.4|14.75|14.6|14.5|14.4|14.4|14.35|13.8|14.15|14.6|15.4|14.7|14.7|15.55|14.65|15.25|16.45|16.4|16.75|17.2|15.6|15.2|15.5|15.55||13.3|12.35|13|13.3|12.5|12.05|12.45|13.35|12.4|14.6|15.1|15.85|16.2|15.6|15.65|15.3|15.5|16.1|16.75|16.6|17.5|17.8|17.15|17.05|17.1|20.45|20.25|20.7|19.75|19.75|20.1|19|17.9|18.65|17.2|17.7|17.65|17.95|18|18.1|17.75|17.85|16.9|16.85|16.55|17.6|17.8|17.7|19.4|19.1||20.75|20.4|21.1|20.9|21.3|20.2|20.35|20.2|20.05|19.5|19.4|20.2|20|20.15|19.5|19.4|19.75|20.1|19.8|19.8|18.7|19.05|19.75|20.45|20.3|20.15|19|19.05|19|19.2|17.2|17.95|17.3|17.1|17.4|17.15|16.3|18.25|16.35|17.75|18.05|19.5|19.7|20.65|17.75|17.75|17.15|16.85|16.2||16.75||18.02|19.05|20.78|21.37|20.09|20.54|19.75|19.4|19.05|18.71|20.24|18.71|18.51|18.71|20.44|19.99|20.44|19.2|||21.16|21.75|19.75|20.19|23.75|24.2|25.31|26.28|26.06
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|18.6|19.5|19.4|19|19.3|18.7|18.9|19|18.5|18.5|18.4|17.7|18|17.2|16.7|17.1|16.3|16.1|16|17.5|17.5|17.8|17.9|18.1|18.4|18.2|18.3|19.1|19.8|19.8|19.4|18.9|19.3|20.5|18.8|16.8|15.9|17.9|21.7|22|21.4|21.9|22.6|21.7|22.4|21|20.8|21.3|21.8|23.4|23.8|24.5|23.7|23.5|22.2|21.7|21.7|21.7|20.8|19.6|21.1|20.7|21.5|22|21.1|20.1|20|19.7|19.6|19.5|19.4|19|19.4|18.9|19.2|19.7|18.9|18.5|19.1|19.7|19.3|20.3|19.9|19.5|18.9|17.8|18|17.8|17.2|17.4|17.7|18.3|18.6|18.5|18.7|17.4|17.3|17.4|17.4|17.5|17.6|18.9|18.4|18.3|19.4|20.8|19.8|19.8|18.2|18.5|18|17.2|17.4|16.3|16|16|15.6|15.4|15.3|15.2|15.3|14.4|14.8|14.3|14|14|14|14|12.5|13.2|12.9|12.3|11.2|11.1|12.3|12.1|12.5|13.5|15.5|15.9|15.9|15.9|16|15.8|15.6|16.4|16.1|16.2|16.4|15.4|15.3|15.4|15.3|15.5|15.1|16|14.8|14.3|15.3|14|14.2|14.2|13.5|13.4|12.4|12.3|13.2|12.6|12.7|12.3|11.7|11.8|12.2|12.6|12.9|13|12.7|13.1|13.2|13.3|12.9|12.6|13|13.4|13.9|14.2|13.7|13.5|14.7|13.2|13|12.9|13.1|13.6|12.7|12.5|12.6|11.3|11.2|10.7|10.2|9.55|9.4|9.35|8.75|8.75|8.45|8.7|9|8.9|8.6|8.4|8.4|9|9.3|8.95|8.95|8.8|8.95|9|8.55|8.85|8.45|8.7|9.15|9.25|8.9|8.5|8.4|8.55|8.5|8.35|7.7|7.45|7.9|7.7|7.3|7.3|7.35|8.4|8.4|8.75|8|7.45|7.45|7.45|6.95|7.05|7.15|7.05|6.9|6.6
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|223|235.5|215.5|222.5|208|184|177.5|181.5|172|176|181|180|188|186.5|192|203|195|175.5|183.5|174.5|170.5|167|171.5|165.5|162|168|172|192.5|226|249|265|282|270|276|284|331.5|318|300|316|317|331.5|376|382|398|391.5|480|525|569|573|597|607|595|586|585|580|632|635|609|594|587|607|615|563|563||516|505|492.5|481|489|531|513|522|488.5|492|464|423|416|430|382.5|372|385.5|375|390|384.5|403|431|399|387|399.5|400|378.5|351.5|326.5|343.5|333|354.5|374|365.78|350.73|347.26|319.48|305.97|292.08|274.33|298.64|273.17|299.41|355.36|346.48|368.48|379.67|380.05|374.26|395.87|375.04|378.89|346.48|367.32||297.48|278.58|297.87|304.43|291.31|268.54|264.69|332.98|298.64|341.08|315.62|372.72|422.88|415.16|472.27|392.01|445.26|439.86|537.86|538.63|517.8|509.31|443.72|518.57||624.69|617.34|579.13|666.58|656.29|646.01|650.42|670.99|687.9|662.91|669.52|664.38|702.6|629.1|662.91|636.45|599.7|602.64|565.9|553.4|586.48|609.99|601.17|542.38|513.72||521.8|493.14|505.63|508.57|492.4|524.01|520.33|524.74|538.71|469.62|400.54|407.89|360.12|371.14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.037|0.039|0.039|0.04|0.039|0.04|0.039|0.04|0.04|0.044|0.04|0.039|0.039|0.038|0.037|0.039|0.039|0.034|0.034|0.036|0.036|0.039|0.032|0.031|0.033|0.035|0.036|0.037|0.038|0.041|0.04|0.038|0.041|0.046|0.039|0.035|0.035|0.035|0.045|0.046|0.046|0.05|0.052|0.049|0.05|0.053|0.051|0.059|0.065|0.073|0.073|0.076|0.071|0.076|0.082|0.073|0.078|0.079|0.09|0.079|0.089|0.098|0.107|0.091|0.084|0.079|0.07|0.072|0.068|0.066|0.063|0.062|0.057|0.063|0.06|0.073|0.056|0.067|0.057|0.056|0.064|0.056|0.066|0.064|0.051|0.058|0.054|0.044|0.051|0.052|0.05|0.044|0.051|0.051|0.051|0.049|0.04|0.038|0.039|0.038|0.038|0.037|0.037|0.042|0.044|0.043|0.063|0.045|0.036|0.04|0.034|0.036|0.037|0.043|0.037|0.033|0.038|0.032|0.033|0.03|0.031|0.032|0.027|0.024|0.024|0.025|0.021|0.024|0.027|0.027|0.027|0.021|0.021|0.02|0.022|0.022|0.027|0.027|0.026|0.026|0.026|0.023|0.025|0.026|0.026|0.026|0.025|0.027|0.025|0.022|0.022|0.023|0.022|0.021|0.021|0.022|0.023|0.023|0.024|0.02|0.022|0.024|0.024|0.023|0.022|0.023|0.023|0.025|0.025|0.024|0.024|0.023|0.024|0.024|0.025|0.024|0.027|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|0.115|0.124|0.123|0.118|0.109|0.11|0.107|0.11|0.113|0.114|0.105|0.108|0.108|0.109|0.103|0.106|0.112|0.105|0.106|0.113|0.118|0.122|0.118|0.111|0.12|0.13|0.125|0.125|0.13|0.132|0.125|0.11|0.116|0.119|0.113|0.104|0.103|0.11|0.127|0.122|0.119|0.123|0.133|0.128|0.128|0.127|0.121|0.13|0.153|0.171|0.173|0.185|0.168|0.166|0.163|0.154|0.162|0.155|0.155|0.13|0.143|0.142|0.136|0.136|0.124|0.112|0.099|0.105|0.099|0.1|0.099|0.098|0.094|0.099|0.094|0.103|0.097|0.107|0.114|0.11|0.109|0.105|0.109|0.11|0.104|0.11|0.114|0.104|0.102|0.096|0.095|0.092|0.096|0.094|0.097|0.094|0.092|0.089|0.091|0.094|0.089|0.091|0.083|0.085|0.104|0.11|0.111|0.109|0.103|0.105|0.107|0.112|0.109|0.114|0.112|0.105|0.112|0.108|0.112|0.109|0.108|0.115|0.115|0.117|0.115|0.118|0.116|0.119|0.115|0.117|0.116|0.118|0.112|0.108|0.109|0.087|0.088|0.1|0.107|0.107|0.107|0.1|0.103|0.102|0.113|0.11|0.105|0.099|0.103|0.094|0.093|0.098|0.095|0.1|0.104|0.109|0.116|0.108|0.111|0.12|0.122|0.129|0.125|0.119|0.108|0.114|0.108|0.122|0.134|0.131|0.143|0.136|0.149|0.148|0.158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|72.67|71.68|71.68|75.35|73.86|76.24|74.95|76.14|73.56|72.27|72.47|72.27|68.7|71.28|67.51|68.7|68.3|73.36|74.75|69.29|67.61|67.51|70.19|71.38|65.12|74.16|78.92|85.08|84.28|86.67|87.56|90.24|80.21|78.72|74.75|72.47|66.32|68|69.39|68|56.98|60.76|61.85|61.55|64.13|66.51|68.5|64.23|65.12|61.65|56.39|58.57|54.9|57.38|56.98|52.91|49.29|48.55|49.64|44.87|44.38|43.93|36.98|36.98||35.29|35.19|35.44|34.89|34.85|31.87|30.97|30.58|31.47|31.37|28.69|27.8|26.51|28.19|28.59|30.77|32.61|32.76|34.75|34.25|34.15|33.6|33.85|34.45|36.33|37.48|36.93|35.79|35.44|36.38|36.78|39.01|37.72|39.21|39.01|36.43|36.48|33.06|33.85|35.14|38.92|32.36|30.48|33.46|31.57|36.43|39.41|39.66|39.71|40.9|40.55|41.6|41.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|27000|26300|26050|25900|25300|26550|26650|28650|28800|28750|27500|26050|24950|25350|25000|24900|25700|25550|25100|24750|24700|24000|25300|27000|26300|25800|27400|27000|26700|25000|25150|24500|23600|21800|21850|21250|19800|17700|17900|19250|17350|18200|17700|16000|15450|16150|16450|17900|17350|18200|18150|19800|23750|22700|21300|20000|20600|21050|20350|21100|20050|18300|18850|19300|17950|17050|15950|18350|19150|19450|18600|20200|19350|20600|21650|22150|20600|17450|18350|17200|17350|19300|17700|16500|16450|16300|14300|14300|14400|13600|11950|11300|11550|11050|10600|9790|8690|8800|8210|7570|7300|7700|7500|7320|8140|8350|7930|8250|8720|8850|9490|10300|11400|10600|10650|10250|10500|10000|10900|9990|9800|11050|10250|9120|9300|9050|9400|8400|8110|8750|8510|8930|9450|9700|7820|6580|6700|7190|7820|8340|9540|9070|9150|10650|10300|13200||9433|8833|8833|8533|8533|8867|9133|9033|7967|8233|7967|7767|7667|7600|7367|7400|7233|6967|7533|7933|7900|7800|7433|7500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|43.4|38.4|35|36.4|35.3|34.55|32|32.7|32.5|33.55|32.2|31.55|31.4|31.85|33.05|32.6|32.6|33.15|33.5|33.6|31.4|30.4|30|28.55|26.8|27.6|28.15|29.65|29.25|29.6|29.15|31|30.65|32.2|29.5|30.25|30.5|29.45|29.7|29.2|29.8|29.85|29.3|29.25|30.9|33.75|33.25|34|36|37.85|36.9|37.85|38.15|37.85|36.45|36.6|35.3|38.55|40.7|40.6|39.2|38.1|36.4|37.2||36.8|37.5|37.8|35.25|33.8|35.45|35.4|34.45|34.7|35.4|34.9|33.15|33.4|37.7|37|39.4|44.6|43.75|48.85|49.35|50.1|49.15|46.35|43.9|48.15|45.45|46|44.3|43.8|41.8|40.5|42.4|41.35|43.95|42.35|38.8|40.4|40.6|40.2|45.6|51.8|49.4|49.8|58.5|53.6|57.6|62.4|62.9|57.8|44.6|44|44|46.1|41.9||36.5|35.6|35|36.05|35.7|33.55|34.8|40.9|41.4|41.15|44.15|45|40.6|41.5|46.6|46.2|45|43.9|50.8|51.4|55.2|54|58.8|62.2|64.6|66.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|4.1|4.26|4.24|4.27|4.3|4.3|4.23|4.2|4.02|4.12|4|4.19|4.31|4.32|4.29|4.3|4.4|4.5|4.38|4.47|4.21|4.34|4.34|4.49|4.57|4.49||4.43|4.44|4.56|4.47|4.36|4.32|4.5|4.06|3.96|3.98|4.06|4.33|4.56|3.98|3.8|3.85|3.71|3.85|3.76|3.57|3.55|3.69|3.68|3.5|3.61|3.53|3.23|3.35|3.32|3.24|3.25|3.07|3.11|3.26|2.9|2.83|2.86|2.81|2.8|2.78|2.78|2.79|2.8|2.65|2.61|2.67|2.66|2.71|2.71|2.75|2.79|2.79|2.83|2.81|2.84|2.92|2.84|2.78|2.8|2.89|2.86|2.95|3|2.84|2.83|2.78|2.83|2.84|2.93|2.9|2.84|2.95|2.72|2.49|2.35|2.31|2.19|2.37|2.47|2.24|2.25|2.2|2.24|2.18|2.08|2.07|2.18|2.05|1.94|1.99|2.01|1.98|1.96|1.99|1.85|1.81|1.87|1.86|1.79|1.59|1.66|1.65|1.7|1.78|1.83|1.93|1.86|1.85|1.79|1.62|1.55|1.72|1.9|1.91|1.84|1.87|1.94|2.02|2.03|2.19|2.07|2.12|1.84|1.82|1.63|1.74|1.68|1.48|1.52|1.48|1.4|1.46|1.52|1.43|1.46|1.49|1.36|1.23|1.23|1.26|1.26|1.31|1.3|1.35|1.35|1.34|1.4|1.48|1.3|1.29|1.32|1.24|1.12|1.12|1.13|1.12|1.12|1.12|1.12|1.13|1.15|1.14|1.14|1.16|1.15|1.16|1.16|1.19|1.19|1.2|1.22|1.2|1.18|1.15|1.15|1.17|1.22|1.13|1.12|1.12|1.14|1.18|1.18|1.23|1.26|1.29|1.31|1.22|1.17|1.18|1.17|1.19|1.12|1.1|1.11|1.13|1.1|1.18|1.11|1.14|1.11|1.12|1.09|1.11|1.12|1.15|1.12|1.16|1.04|1.03|1.04|1.04|1.01|0.98|1|1.01|1.03|1.01|1|1.01|1.05|1.04|0.98|0.99|0.94
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|22.34|22.39|22.24|22.79|22.39|22.54|22.19|22.54|22.64|22.69|22.99|22.59|22.29|22.74|22.99|23.33|23.93|23.78|22.49|22.79|22.29|21.94|22.54|22.99|21.24|21.94|22.29|23.03|23.48|24.08|24.23|24.33|24.18|24.68|24.23|24.68|24.33|25.37|24.08|23.43|24.14|25.37|22.91|22.81|22.76|22.95|23.5|22.22|23|23.74|23.25|23.3|23.5|23.1|22.56|23.2|22.17|23.94|24.63|24.48|24.48|24.24|24.88|26.01||26.11|26.8|27.09|28.03|27.88|28.08|26.6|26.11|26.3|26.5|26.45|25.76|25.47|25.32|23.64|23.5|26.9|27.14|29.01|28.87|30.24|30.24|29.6|28.62|29.46|30.54|30.15|29.85|29.95|30.24|28.96|29.36|28.67|28.08|27.44|26.35|27.49|27.09|26.5|26.4|24.53|23.4|24.63|26.7|26.01|27.98|28.42|30.54|29.36|31.03|30.05|30.2|29.56|29.06||23.84|22.81|23.2|23.05|23.3|22.46|23.5|25.57|23.25|29.6|31.38|31.43|30.74|29.6|30.15|29.95|30.15|30.2|32.12|33.79|34.33|33.45|32.76|32.71|34.19||37.55|30.92|32.34|30.09|28.34|31.95|33.16|33.65|33.31|34.77|37.16|35.41|35.46|37.75|36.82|37.46|33.85|34.29|31.8|36.97|38.19|37.36|39.94|39.65||43.89|43.21|43.65|43.31|45.26|46.33|46.53|45.55|46.04|44.19|45.16|44.38|45.5|44.58|44.72|44.19|46.04|46.72|46.92|46.43|45.41|43.89||49.06|49.06|49.15|47.73|47.73|47.35|48.77|45.55|47.02|45.79|45.27|41.86|41.19|42.33|48.3|47.82|50.19|51.9|49.15|50.38|50.85|48.96|49.62|49.24|47.35|45.46||47.63|45.22|49.62|51.23|54.07|52.75|54.93|51.52|48.58|49.62|49.06|48.25|51.39|49.59|49.3|46.21|51.3|51.87|50.92|48.25|47.78|44.11|39.97|37.74|35.31|34.26|36.64|34.69|37.17|35.88|
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|36.25|33.05|32|36.55|36.2|36.45|36.1|36.55|39.5|34.2|30.4|30.25|30.3|28.6|29.3|30.2|29.8|30.7|29.5|29.2|28.35|25.55|24.3|23.5|22.7|22.75|23.25|24.05|22.95|22.5|23.65|24.4|23.8|24|23.7|24.85|24.4|24.8|24.15|22.8|22.6|22.4|20.65|21.9|20.65|18.45|18.15|17.1|18.35|19.35|17.5|17.6|15.95|15.5|15.35|15.7|14.15|14.15|14.4|14.55|14.2|14.8|14.55|14.3||12.75|13.05|13.15|12.75|13.3|13.7|13.3|13|11.95|12.25|11.5|11.5|11.85|12.55|12.65|12.4|13.6|13.45|14.5|14.4|13.85|13.8|13.9|13.65|13.75|13.75|13.6|12.8|12.75|14.05|14.1|14.65|14.5|14.35|14.1|13.85|14.45|14.4|14|14.95|15.5|14.9|14.7|15.7|15.25|16.25|17.2|17|17.5|17.95|17.6|17.95|17.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|3.21|3.35|3.43|3.62|3.8|3.76|3.37|3.45|3.34|3.55|3.55|3.75|3.86|3.71|3.71|3.81|3.9|4.18|4.09|4.14|4.12|4.09|4.33|4.54|4.6|4.56|4.54|4.72|4.65|4.84|4.94|4.72|4.74|4.85|4.84|4.83|4.69|4.75|4.86|4.65|4.56|4.15|3.99|4.3|4.16|4.19|4.2|4.59|4.76|5.26|5.22|5.32|5.56|5.43|5.22|5.44|4.96|4.74|4.91|4.82|4.69|5.04|5.43|5.5|5.74|5.54|5.91|5.95|6.18|6.08|6.51|5.89|5.75|5.75|5.7|5.36|5.07|4.74|4.76|4.95|4.5|4.36|4.13|4.22|4.16|4.21|4.47|4.07|3.84|4.08|4.16|4.3|3.96|4.06|4.21|4.64|4.86|4.15|4|4.19|3.84|3.71|3.4|3.14|3.44|3.96|4.08|3.94|3.97|3.94|3.61|3.62|4.41|4.61|4.76|4.96|4.37|4.29|4|4.04|3.85|3.55|3.09|3.37|3.44|3.3|3.28|3.52|3|3|3.27|3.87|3.92|2.95|3.22|2.7|2.39|2.6|3.15|4.01|4.42|4.51|4.48|4.67|4.9|5.79|5.67|5.39|6.28|5.12|4.67|4.62|5.04|5.3|5.32|5.75|5.94|5.7|6.21|6.9|6.9|7.05|7.27|7.07|6.45|6.33|6.6|6.17|6.76|6.65|7.37|7.36|7.8|8.16|8.3|7.6|7.89|7.45|7.61|7.21|7.48|7.97|8.4|8.32|7.98|8.35|8.95|8.42|8.32|8.48|8.94|8.7|8.61|8.29|8.91|8.85|8.95|9.37|9.42|8.49|8.6|7.96|8.14|8|7.42|7.72|7.81|6.8|6.89|7.41|7.81|7.92|8.56|9.82|10|9.75|9.96|9.49|9.56|9.35|8.49|8.54|8.16|7.74|8.97|9.2|10.26|9.72|9.69|9.9|11.68|11.8|10.58|10.82|10.38|9.19|8.99|9.58|9.42|9.22|9.15|9.8|9.02|7.81|6.9|6.2|5.96|6.9|6.75|6.99|6.03|6.07
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|3.67|3.642|3.756|3.699|3.699|3.662|3.624|3.652|3.643|3.727|3.568|3.671|3.69|3.736|3.783|3.736|3.783|3.736|3.746|3.755|3.68|3.652|3.699|3.652|3.746|3.764|3.764|3.83|3.755|3.792|3.83|3.849|3.886|3.961|3.886|3.792|3.727|3.821|3.923|3.923|3.905|3.961|3.97|3.989|3.979|4.082|2.989|3.961|4.063|3.979|4.091|4.054|4.091|3.895|3.923|3.942|3.97|3.989|3.849|3.877|3.942|3.961|3.933|3.989|3.998|3.989|4.063|4.073|4.101|4.066|4.076|4.076|4.021|4.057|4.048|4.112|3.984|3.948|3.984|4.057|4.048|4.012|4.076|4.076|3.957|4.039|4.002|3.984|4.03|4.002|3.984|3.993|3.975|3.92|3.884|3.911|3.939|3.929|3.929|3.939|3.929|3.92|3.847|3.975|3.957|3.957|3.939|3.975|4.002|4.066|3.993|4.012|4.002|3.957|4.021|4.039|4.076|4.021|4.076|4.066|4.076|4.094|3.975|4.012|4.002|3.865|3.756|3.82|3.801|3.801|3.856|3.902|3.893|3.865|3.884|3.82|3.884|3.82|4.012|3.902|3.929|3.801|3.884|3.82|3.957|4.03|4.057|4.057|4.085|4.094|4.039|4.14|3.911|3.902|3.884|3.82|3.811|3.838|3.856|3.884|3.939|3.911|3.911|3.838|3.792|3.737|3.792|3.756|3.801|3.792|3.811|3.838|3.984|4.012|4.048|4.112|3.939|3.875|3.774|3.856|3.747|3.811|3.792|3.792|3.811|3.811|3.811|3.792|3.811|3.792|3.774|3.829|3.847|3.792|3.811|3.792|3.792|3.838|3.801|3.82|3.838|3.765|3.957|4.048|3.939|3.929|3.875|3.957|4.112|4.076|4.176|4.048|4.048|4.03|4.076|4.057|4.03|3.984|3.911|3.902|3.884|3.92|3.856|3.856|3.911|3.939|3.993|3.975|3.911|3.838|3.838|3.856|3.893|3.902|3.911|3.92|3.948|3.966|4.076|4.066|4.048|4.094|4.039|4.066|3.929|3.92|3.939|3.966|3.993|3.984|4.002|3.984
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|27.6|25.75|29.3|34.8|44.5|48.1|50|47.9|51.4|59.3|59.9|54.8|51.2|46.7|46.85|46.9|47.3|46.35|47.1|48.9|45.5|48|51|49.9|44.8|48.55|47.9|51.2|50|49.8|49.5|48.6|42.55|41.7|40.25|44.45|41.5|32.9|30.8|33.05|30.05|30.25|29.55|29.65|28.6|27.8|25.65|28.95|27.5|27.2|27.9|26.8|26.05|29.25|28.95|26.8|24.4|24.3|24.85|24.2|27.55|27.7|25.05|24.95||22.7|22|20.7|20.35|19.65|18.2|17.7|17.55|18.1|18.3|18|17.85|18|19.15|19|18.9|21.6|20.1|19.55|20.15|19.3|19.3|19.1|19.05|19.1|19.25|19.45|19.4|19.55|19.45|18.85|19.3|19.3|18.55|17.8|17.25|16.75|16.5|16.3|16.8|17.6|16.65|17.85|19.1|19|20.05|20.25|20.15|20.15|20.55|19.85|19.85|19.1|17.8||16.9|16.95|16.9|16.45|17.2|16.85|17.1|16.85|16.15|16.85|17.15|17.85|17.85|16.65|16.8|16.3|16.95|17||17.92|18.49|18.54|16.98|17.78|17.59|19.86|19.06|17.26|17.17|16.79|15.8|15.85|16.75|16.7|16.79|17.5|17.74|18.21|15.57|15.8|15.75|15.9|15.9|15.61|15.57|16.23|16.04|16.42|16.51|15.85||16.75|16.7|16.46|16.79|17.45|16.79|16.79|15.94|15.71|15.09|15.14|15.28|15.33|15.61|15.85|15.9|16.18|15.9|15.61|15.85|15.38|15.47|16.13|16.51|16.04|14.48|14.2|12.64|12.22|12.17|12.17|12.64|12.36|10.94|11.04|10.75|10.66|11.89|11.65|12.26|12.26|13.11|12.74|12.5|11.7|11.89|11.56|11.6|10.57||10.85|10.33|11.42|12.36|12.97|13.25|13.02|12.88|12.64|13.16|13.3|13.63|13.87|12.88|12.64|12.5|13.44|14.01|14.15|13.35|13.3|13.87|12.92|12.59|11.46|12.03|13.07|12.74|13.58|14.06|13.77
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|337.35|343.2|337.7|345.6|349.6|338.4|338.7|341.85|309.2|314.75|310.55|315.35|288.35|290|293.55|295.55|298.1|306.25|312.3|312.55|290|289.25|292.2|298.15|293.1|286.05|289.75|279.9|279.3|286|278.8|288.15|288.3|270.5|271.25|258.15|252.8|250|245.05|239.6|230.2|219.8|215.4|214.9|213.6|213.2|219.65|227.3|239.15|245.2|242.55|244.35|239.3|227.6|210.55|207.75|223.85|229.75|230.1|230.5|231.95|238.75|233.6|237.85|256.05|248.2|239.55|245.35|253.2|257.2|279.65|267.65|273.65|258.05|258.45|253.65|253.35|256.25|256.15|255.35|255.3|254.95|251.2|252.65|247.2|253.9|249.15|248.1|251.7|258.25|259.7|262.2|256.75|265.05|258.35|261.4|256.4|248.85|251.7|256.7|252.75|240|243.65|246.2|242.05|248.9|256.85|256.55|247|252.2|244.45|251.85|241.6|245.15|236.75|236.8|271.35|251.85|245.55|233.4|225.55|225.45|207.65|189.5|198.6|208.65|216.6|225.35|211.1|204.5|229.85|231.3|237.25|233.45|246.7|239.4|250.5|250.65|252.8|244.7|241.15|220.1|224.05|238.2|253.7|271.3|281.45|279.95|274.8|287.05|274.55|278.85|285.85|296.75|279.4|281.4|284.5|284.7|284.95|290|278.6|284.45|271.1|260.25|256.75|266.05|266.8|246.35|275.85|277.85|293.8|312.8|320.4|318.85|320.75|344.25|330.05|336.2|342.05|365.75|371.9|367.65|374.3|370.75|317.55|326.95|317.6|322.9|320.05|307.8|302.4|314.35|306.25|300.35|305.2|307.2|307.5|288.25|283.9|292.05|300.3|290.25|295.75|298.45|296.45|303.4|296.8|275|307.9|286.75|330.45|330.95|324.15|312.3|294.95|296.65|289.6|287|292.95|263.1|275.7|270.05|261.35|285.4|307.65|318.3|302.3|280.75|281.95|269|272.15|279.55|268.45|289.15|260.15|250.55|240.6|290.15|294.35|278.15|273.95|268|284.6|272.5|272.95|294.8|254|259.35|260.75|258|254.8|250
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|6|6.17|6.03|6.26|6.47|6.41|6.24|5.72|5.67|5.96|5.88|6.03|6.07|6.13|6.18|6.14|6.23|6.4|6.69|6.75|6.68|6.93|6.83|7|7.01|6.72|6.56|6.85|6.63|6.85|6.7|6.66|6.72|6.53|6.48|6.63|6.59|6.59|6.48|6.42|6.47|6.34|6.39|6.48|6.29|6.17|6.03|6.17|6.5|6.58|6.5|6.7|6.85|6.83|6.64|6.77|6.57|6.31|6.48|6.4|6.07|6.21|6|6.09|6.14|6.27|6.91|6.96|6.54|6.28|6.49|6.11|5.86|5.95|6.09|5.85|5.59|5.51|5.64|5.6|5.12|5.14|5.08|5.03|4.8|4.83|4.87|4.8|4.96|5.19|5.4|6.01|5.8|5.65|5.65|6.03|6.21|5.9|5.58|5.53|5.39|5.38|5.37|5.36|5.76|6.07|6.06|5.86|5.94|5.79|5.63|5.42|5.59|5.4|5.67|5.64|5.44|5.24|5.1|5.24|5.49|5.24|5.05|5.17|5.11|5.64|5.15|5.34|5.09|5.15|5.02|5.35|5.63|5.02|5.08|4.97|4.98|5.17|5.51|6.41|6.76|6.5|6.69|6.49|6.64|7.07|7.16|7.14|7.3|6.95|6.51|6.43|6.52|6.67|6.79|6.85|6.63|6.59|6.71|7.03|6.98|6.96|6.67|6.29|5.83|5.89|5.9|5.46|5.72|5.75|6.24|6.1|6.24|6.38|6.37|5.78|5.96|5.8|5.87|6.13|5.8|6.05|6.33|6.55|6.59|6.1|6.49|5.82|5.51|5.3|5.53|5.36|5.25|4.98|4.76|4.78|4.93|4.79|4.88|4.74|4.78|4.52|4.53|4.41|4.13|4.09|4.16|3.92|4.09|3.99|4.49|4.34|4.4|4.79|4.57|4.39|4.41|4.36|3.89|3.82|3.61|3.77|3.78|3.81|4.05|4.01|4.26|4.2|4.03|4.02|4.1|4.36|4.09|4.26|4.2|4.36|4.24|4.71|4.19|4.4|4.15|4.23|4.32|4.52|4.5|4.19|4.34|4.47|4.5|4.93|4.96|4.5
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|2|2.05|2.08|2.14|2.24|2.22|2.12|2.02|1.9|2.08|2.14|2.25|2.29|2.35|2.47|2.31|2.4|2.35|2.33|2.39|2.36|2.37|2.45|2.51|2.5|2.48|2.56|2.64|2.59|2.72|2.69|2.52|2.5|2.47|2.48|2.48|2.4|2.42|2.53|2.51|2.42|2.3|2.24|2.34|2.17|2.26|2.26|2.35|2.53|2.74|2.75|2.85|2.95|2.56|2.47||2.49|2.51|3.08|3.05|3.02|3.23|3.29|3.26|3.45|3.42|3.47|3.38|3.42|3.42|3.63|3.48|3.44|3.66|3.76|3.6|3.35|3.03|3.04|3.08|3.01|2.95|2.85|2.84|2.7|2.82|2.85|2.71|2.6|2.79|2.85|2.91|2.94|2.91|2.89|2.88|3.03|2.89|2.88|2.91|2.82|2.74|2.67|2.55|2.84|3.07|2.95|2.97|3.05|3.04|2.89|2.84|2.86|2.86|3.08|3.18|2.75|2.66|2.54|2.5|2.47|2.42|2.13|2.18|2.2|2.12|2.08|2.14|1.93|2.01|2.08|2.12|2.26|1.97|2.05|1.8|1.75|1.83|2.23|2.56|2.74|2.58|2.73|2.8|2.94|3.18|3.2|3.12|3.21|3.14|2.98|2.92|3.08|3.17|3.13|3.17|3.2|3.2|3.17|3.34|3.38|3.4|3.35|3.25|3.13|3.3|3.4|3.29|3.36|3.35|3.58|3.44|3.64|3.71|3.75|3.45|3.47|3.5|3.67|3.72|3.61|3.62|3.74|3.94|3.59|3.67|3.83|3.49|3.5|3.59|3.64|3.33|3.23|3.12|3.23|3.18|3.23|3.26|3.32|3.19|3.25|3.04|3.23|3.23|3.04|3.11|3.11|2.83|3.12|3.19|3.31|3.24|3.49|3.71|3.79|3.51|3.73|3.71|3.64|3.47|3.44|3.54|3.37|3.41|3.69|3.9|4.21|4.24|4.13|4.07|4.32|4.41|4.08|4.35|4.52|4.59|4.43|4.64|4.26|4.21|4.02|4.28|4.55|4.46|4.52|4.02|4.29|4.59|4.57|5.06|4.95|4.87
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|21.6|22.34|19.91|19.13|17.06|17.79|17.1|17.32|16.36|14.89|14.07|13.77|13.59|13.55|13.64|13.77|13.72|13.81|13.81|13.59|13.59|13.64|13.51|13.51|13.29|13.16|12.94|13.25|13.25|13.51|13.07|13.16|12.86|12.81|12.99|12.9|12.81|12.81|12.81|13.25|13.25|13.33|13.25|13.46|13.98|13.72|13.38|13.46|13.64|13.72|13.55|13.72|13.51|13.25|13.16|13.07|13.16|13.46|13.51|13.38|13.46|13.42|13.42|13.55||14.07|13.07|13.07|12.99|13.46|13.46|13.2|13.03|12.99|12.94|12.73|12.47|12.47|12.21|11.95|11.34|12.12|12.21|12.77|12.64|13.2|12.29|12.08|11.99|12.73|12.73|12.55|12.51|12.16|12.12|11.95|11.77|11.43|11.69|11.47|11.34|11.6|11.3|11.26|12.16|12.34|11.99|12.51|12.81|12.77|13.07|13.51|13.59|13.64|14.46|13.98|13.25|13.07|13.12||12.29|12.51|12.21|12.29|12.42|11.9|11.86|11.64|11.26|12.42|12.64|13.03|13.38|12.38|12.34|12.21|11.99|12.12|13.12|13.55|13.81|13.77|13.16|13.94|14.11|15.41|15.76|15.41|15.37|16.62|15.8|15.5|15.67|15.5|15.5|16.02|16.41|16.19|16.8|17.01|16.45|16.45|16.32|15.84|15.28|15.41|15.58|15.41|16.23|16.1||17.1|17.19|17.4|16.88|17.23|16.88|17.32|16.54|16.49|15.93|16.93|18.1|17.23|16.45|16.45|17.06|16.8|16.45|16.49|16.45|15.24|15.5|15.67|17.01|16.58|17.79|17.06|16.97|15.45|14.63|15.15|15.58|14.5|14.63|14.57|14.05|13.86|14.48|13.67|14.43|13.76|14.29|14.1|13.95|13.71|13.67|13.24|13.24|12.86||12.9|12.14|14.19|14.71|15.67|15.19|14.81|14.71|14.71|15|14.67|14.67|14.9|15.14|14.81|15.05|15.57|15.48|15.57|15.29|15.29|15.67|15.71|15.43|15.24|15.57|16.48|15.14|15.29|15.1|15.29
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|23000|25000|24700|23900|21450|20600|20450|21150|19450|18750|18450|18650|19450|19300|19350|18550|17950|17750|17750|17500|17250|17850|17800|18850|18100|17500|18000|18050|18700|18200|18750|19350|19450|18700|18800|18600|18700|19250|20000|20200|20850|19900|19400|17800|17250|16250|16200|17650|16100|15650|14650|15150|15500|15100|15050|15300|15550|14650|12550|12150|12350|11250|11650|11600|11450|12150|11950|11350|12300|12550|12150|11700|11900|12650|12450|11400|12100|11000|12100|11700|10750|9900|9280|10100|9610|9940|9440|8300|7650|7030|7010|6460|6630|6440|6500|6170|6500|6510|6450|5840|5590|5830|6040|6200|6880|7140|7570|7280|7300|7450|7730|8100|8150|7090|6940|7700|6500|5880|6000|5900|5910|6050|5900|6000|6110|6000|5860|5810|6070|6090|5970|6250|6010|5870|5410|5300|5280|5270|5300|5460|5090|4890|4890|4690|5140|5500|5500|5300|5430|5440|5290|5360|5440|5100|5050|5100|5170|5230|||5600|5580|5600|5610|5610|5640|5590|5750|6700|6520|6490|6480|6360|6060|6080|5830|5850|6060|6000|6320|6260|6430|6160|6250|6560|6690|6460|6500|6450|6340|6260|6380|6370|6000|6020|6190|6170|6040|6000|5550|5400|5390|5430|5450|5500|5400|5530|6040|5960|6080|6120|6120|6210|6340|6200|6250|5980|5840|5830|5410|6060|6080|5910|6000|6330|7130|6800|6470|6860|6800|6860|6450|6680|6790|7300|7680|7780|8630|8810|8940|8250|9100|9400|9900|8720|8440|6910|7270|7030|7460|7560|7210
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.324|0.366|0.384|0.384|0.394|0.394|0.38|0.464|0.525|0.497|0.464|0.488|0.488|0.488|0.46|0.46|0.469|0.506|0.436|0.436|0.403|0.366|0.422|0.417|0.469|0.478|0.445|0.497|0.544|0.563|0.581|0.572|0.591|0.61|0.572|0.553|0.525|0.591|0.6|0.553|0.525|0.591|0.535|0.488|0.389|0.342|0.413|0.37|0.375|0.399|0.324|0.291|0.231|0.211|0.214|0.215|0.201|0.168|0.178|0.188|0.187|0.197|0.204|0.208|0.216|0.21|0.21|0.207|0.178|0.18|0.173|0.158|0.159|0.166|0.17|0.171|0.179|0.156|0.155|0.16|0.128|0.135|0.124|0.129|0.117|0.117|0.127|0.128|0.118|0.125|0.123|0.122|0.113|0.106|0.115|0.12|0.15|0.148|0.156|0.152|0.155|0.159|0.166|0.164|0.174|0.18|0.184|0.186|0.188|0.183|0.179|0.193|0.232|0.239|0.249|0.263|0.234|0.234|0.239|0.239|0.223|0.205|0.177|0.176|0.176|0.175|0.18|0.19|0.194|0.206|0.225|0.249|0.258|0.229|0.253|0.195|0.182|0.178|0.226|0.234|0.249|0.215|0.207|0.215|0.253|0.319|0.333|0.441|0.497|0.506|0.46|0.431|0.506|0.563|0.535|0.553|0.647|0.638|0.666|0.685|0.731|0.675|0.685|0.731|0.703|0.75|0.778|0.731|0.806|0.816|0.835|0.788|0.882|0.928|0.891|0.891|0.938|0.985||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|23.7|24.25|24.2|25.05|25.45|25.4|25.65|25.45|25|26.7|26.45|26.6|27|25.8|25.85|26.6|27.25|27.4|28.35|28.45|28.35|29.65|28.45|26.2|26.75|25.2|25.45|25.65|25.6|25.95|26.95|26.9|26.1|26.2|26.25|27.35|25.4|25.4|25.05|24.1|24.65|24.2|23.65|23.8|23.25|24.05|22.95|23.55|23.85|23.85|24.4|26.05|26|24.85|24.4|23.7|24.6|23.65|24.4|23.7|24|24.8|25.45|25.3|26.7|26.45|27.3|27.45|27.4|26.9|28|27|26.8|25.85|25.8|25.35|25.4|25.55|25.45|25.35|24.45|25.7|24.1|23.95|23.05|22.45|22.55|22.4|21.3|22.4|22|21.95|21.1|21.1|21.15|20.4|21.7|20.4|20.8|21.6|21.35|21.2|21.85|22.4|23.75|25.3|25.5|25.1|24.6|23.85|23.95|24.1|26.15|26.05|27.15|27.5|26.8|26.6|25.35|25.25|24.85|23.3|21.4|21.55|21.95|21.1|20.4|21.5|20.4|22.2|24|24.8|25.2|22.95|24.05|22.4|22.05|21.5|22.75|24.9|25.5|22.6|24.05|23.65|25.95|28.35|28.1|28.15|28.6|28.6|26.95|26.8|27.55|28.05|27.4|28.9|29|29.4|30.65|32.75|32.15|32.05|30.15|29.05|27|28.5|29.6|26.65|29.6|29.5|31.35|30.8|31.85|32.5|33.75|33.6|32.25|31.4|31.95|33.7|33.3|34.65|36|37.35|35.7|36.5|38.8|38.45|39.2|41.3|39.8|39.3|39.1|38.2|37.35|34.8|35.4|35.4|35.6|31.5|32.15|30.9|32.35|31.8|31.05|31.25|31.5|29.35|30.85|31.2|34.1|35.4|37|39.75|37.6|37.4|37.85|37.5|36.35|33.35|33.3|35|33.95|36.25|38.95|38.65|41.55|39.65|39|39.15|43.1|43|37.55|37.6|39|38.6|36.95|39.9|37.95|37.65|35.8|35.7|36.8|39.4|39.15|38.8|40|38.3|39.05|42|34.1|33.1
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|1330|1340|1340|1415|1380|1405|1380|1370|1375|1345|1285|1295|1380|1265|1245|1290|1330|1315|1220|1190|1260|1330|1335|1315|1380|1585|1440|1400|1320|1325|1365|1495|1410|1310|1325|1295|1320|1165|1300|1320|1300|1305|1255|1190|1140|1150|1185|1260|1290|1410|1375|1310|1320|1325|1235|1235|1240|1160|1280|1310|1205|1175|1255|1115|1060|1065|1045|1090|1125|1135|1080|1075|1015|1025|1030|1050|1075|1010|1175|1200|1245|1370|1455|1365|1325|1375|1405|1390|1300|1275|1300|1325|1315|1300|1355|1395|1415|1440|1610|1530|1435|1420|1540|1380|1600|1240|1240|1310|1300|1310|1275|1365|1370|1340|1265|1270|1290|1340|1260|1225|1175|1220|1200|1185|1120|1145|1255|1150|1130|1240|1040|1070|1070|1065|1050|1025|985|970|1040|1070|1095|1060|1000|1035|1195|1380|1375|1330|1335|1330|1315|1285|1315|1305|1315|1375|1580|1575|1610|1675|1645|1615|1685|1605|1590|1620|1750|1615|1670|1615|1430|1445||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|101884|99000|99962|105248|114860|116782|112457|115821|118704|117263|115340|111976|103326|98520|111015|108612|105248|106690|100923|96597|94867|101403|104287|109093|106690|112457|110054|119185|115821|111496|124952|126394|130238|123991|119185|116782|117263|120627|132641|140331|133602|132161|131680|114860|121588|114379|107170|121588|123991|136967|145136|147059|158593|156670|139850|159554|168204|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|6.33|6.23|6.22|6.26|6.03|5.76|6.2|6.48|6.31|5.95|6.15|5.67|5.47|5.51|5.49|5.27|5.28|4.75|4.27|4.33|4.27|4.16|4.07|4.02|4.25|3.91|4.09|3.9|3.89|3.76|3.67|3.6|3.67|3.5|3.48|3.13|3.26|3.44|3.57|3.69|3.54|3.6|3.54|3.53|3.53|2.97|2.89|2.88|3.23|3.53|3.71|3.94|4.02|3.95|4.06|4.37|4.19|3.8|4.06|4.24|4.4|4.49|4.61|4.5|4.73|4.78|4.37|4.34|4.4|4.61|4.65|4.46|4.55|4.26|4|4.07|4.33|4.53|4.51|4.66|4.88|4.9|4.73|4.49|4.85|4.91|5.23|5.13|4.9|4.69|4.59|4.31|4.36|4.34|4.48|4.44|4.64|4.1|3.66|4.04|4.29|4.43|4.53|4.74|5.39|5.51|5.66|4.65|4.78|5.19|5.49|5.52|5.66|6.24|6.13|5.32|5.02|4.63|4.66|4.64|4.12|4.24|3.96|4.04|3.91|4.12|4.39|4.51|4.09|4.93|5.39|5.26|5|4.94|4.83|5.04|5.41|5.38|5.19|5.55|5.26|5.33|5.47|5.72|6.25|6.19|6.37|6.48|6.76|6.5|6.78|7.01|6.65|6.83|6.92|6.37|6.14|5.98|5.65|5.94|6.72|6.95|7.08|6.92||||||||8.54|10.04|11.24|11.3|10.96|10.72|10.6|10.98|10.79|11.03|11.29|10.81|10.08|9.38|9.34|9.52|9.69|9.4|9.69|9.61|9.57|9.55|9.39|9.05|8.93|9.06|9.07|8.94|9.01|9.55|9.44|9.79|9.85|9.37|9.56|9.28|9.52|10.54|10.87|11.68|11.61|11.32|10.74|10.3|9.99|9.54|9.86|9.97|9.38|9.92|10.07|10.24|10.17|10.17|9.91|8.9|8.12|8.42|8.49|8.66|9.48|10.35|9.78|10.62|9.99|10.39|10.62|10.74|9.78|9.82|9.99|9.35|9.22|9.18|9.31|8.26|8.54|8.97|8.12|7.25|7.21
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|2.485|2.573|2.807|2.982|3.002|3.08|2.827|2.905|2.875|3.226|3.207|3.411|3.597|3.675|3.509|3.177|3.158|3.314|3.421|3.48|3.46|3.626|3.83|3.567|3.246|3.304|3.275|3.304|3.187|3.324|3.538|3.743|3.626|3.86|3.928|3.899|3.382|3.635|4.006|4.386|4.308|4.357|4.074|4.025|4.328|4.464|4.864|5.731|6.053|6.355|6.16|6.189|5.984|6.969|6.248|6.706|6.121|5.439|5.867|6.024|6.043|6.179|6.189|5.546|6.043|5.965|5.507|5.361|4.903|4.639|4.522|4.22|4.24|4.386|4.464|4.152|4.367|4.532|4.386|4.259|4.152|4.328|4.367|4.26|4.19|4.21|3.85|3.78|3.51|3.83|3.37|3.64|2.96|2.66|3.37|3.39|3.78|4.16|4.14|4.46|4.55|4.57|4.52|4.18|4.43|4.69|4.49|4.46|4.18|4.02|3.96|4.06|4.29|3.72|3.64|3.49|3.31|3.28|2.9|2.89|2.8|2.66|2.58|2.48|2.42|2.4|2.39|2.48|2.33|2.45|2.38|2.46|2.5|2.12|2.2|1.83|2.12|2.3|2.6|2.95|3.04|2.93|2.94|2.86|2.8|3.27|3.26|3.16|3.41|3.09|2.99|2.92|2.94|2.97|2.95|2.94|3.09|3.17|3.13|3.17|3.12|2.43|2.24|2.36|2.33|2.72|2.75|2.78|2.93|3|3.12|3.13|3.19|3.16|3.27|3.09|3.13|3.13|3.26|3.16|3.02|3.16|3.22|3.6|3.23|3.35|3.38|3.51|3.62|3.04|2.94|3.03|2.45|2.49|3.29|3.4|3.69|3.47|3.45|3.14|4.3|3.98|4.9|5.05|5.35|5.61|5.29|4.8|5.65|5.47|6.26|7.04|8.01|8.35|8.49|8.09|8.21|7.85|7.95|7.9|7.81|7.28|6.41|6.27|7.58|8.4|8.47|8.49|8.3|7.37|8.33|8.23|6.93|6.54|7.47|7.46|6.14|6.8|5.27|5.12|4.3|3.97|3.91|3.76|3.75|3.79|4.03|4.13|4|4.13|4.13|3.9
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|10459|9625|9600|9128|9200|8695|8566|8390|8222|8050|8300|8036|8179|8479|8740|9042|9680|9745|10350|10200|10500|10290|10300|10995|10950|10900|10060|10091|9895|9596|9450|9480|9506|9250|9320|9300|9390|9403|9307|9270|9280|9271|9300|9240|9150|8984|8980|8975|8930|8926|8770|8800|9350|9369|9380|9400|9430|9500|9421|9305|9200|9390|9050|8970|8990|8530|9160|10224|10223|10676|10600|10380|10700|10706|10300|10600|10614|10425|10245|9725|9350|9570|10050|10299|10400|10520|10426|10300|10555|10950|10950|10952|10500|10190|10339|11236|11350|11300|11549|11600|12133|12140|12241|12234|12500|12240|12300|12300|12315|12348|12500|12330|12646|12600|12470|12450|12600|12100|12149|12120|12050|13140|13037|12600|12570|12447|12591|12215|11801|11747|11780|11600|11960|11675|11600|11680|11700|11712|11939|12000|12077|11850|11780|11821|12556|12650|12840|12756|12969|13000|12650|12448|12700|13123|13133|13199|13167|12875|13420|13121|12759|12879|12850|12268|12150|12252|12289|12360|12586|12626|13001|12675|13110|13300|13100|12850|12855|13010|12600|12700|12580|12486|11800|11909|11170|10850|11050|11200|11200|11063|11120|10890|10850|10775|10840|11060|11220|11350|11135|10919|10995|11043|11300|11400|11089|11399|11200|11320|11140|10950|11100|11415|11313|11400|11069|11000|11060|11070|10950|10750|10223|10000|10000|9945|9779|9625|10280|10200|10200|9750|9940|10253|10400|10300|10000|9850|10000|10150|10402|10500|10099|10180|10380|10300|10250|10300|10400|10350|10700|10725|10700|10000
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|71.2|68.1|70.6|70.9|71.9|65.6|60.05|54.9|54.4|58.05|55.55|55.2|49.05|54.6|53.75|52.2|54.45|55.5|59.05|61.15|57.65|58|58.1|60.15|59.4|55.7|50.9|50.95|47.55|48.6|51|51.55|50.55|51.75|49.7|49.35|46.05|49.35|46.85|45|46.25|53.55|57.55|55.8|56.8|56.85|60.75|63.7|65.55|66.7|71.6|87.45|89.3|85.6|81.25|84.8|83.7|81.9|83.65|82|84|86.65|83.9|84.75|83.4|84.6|87.8|87.65|85.35|85.55|91.6|88.6|86.2|88.35|91|85.8|82.9|86.15|88.6|97.8|95|98.45|101.1|93.2|94.9|86.1|82.45|83.95|83.7|90.2|84.95|85.6|86.95|78.85|79.3|81.75|87.05|86.95|82.85|81.35|72.7|74.85|76.45|76.9|79.05|84.45|84.45|95.45|97.5|113.9|111.45|111.35|103.25|100.8|100.35|95.45|103.85|94|93.85|83.55|75.75|70.75|69.1|65.95|69|68.25|73.9|75.55|69.1|69.5|77.2|80.2|82.4|73.5|76.1|71.45|72.55|71.4|69|69.75|66.85|62.95|67.7|72|65.15|69.7|72.7|73.2|74.4|72.65|68.55|82.5|82.95|84.05|83.8|84.75|88.45|90.6|99.3|102.35|99.3|100.15|98.05|94.4|91.65|91|90.4|87.75|92.9|89.95|88.75|98.45|98.9|101.45|102.9|108|104.9|105.5|106.25|109.3|102|112.1|116.15|122.3|110.1|113.35|113.4|118.75|118.45|116.8|114.1|111.65|106.15|107.3|110.9|105.1|105.9|107.05|106.9|108|110.7|106.55|108.35|113.35|112.6|113.45|110.75|109.25|115.2|116.9|125.55|134.95|134.85|140.25|134.3|132.8|127.55|120.5|126.8|117.65|120.2|122.45|112|111.9|118.25|131.35|128.1|123.3|119.35|116.2|116.3|116.05|110.2|102.15|103.6|103.6|110.45|118.4|123.8|129.3|135.2|134.35|134.8|125.2|128.75|133.55|128.7|133.95|140.65|140.05|142.25|147.55
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|7.15|7.46|7.48|7.3|7.42|7.34|7.18|7.2|7.06|7.42|7.13|7.18|7.31|6.96|6.9|6.75|6.74|6.97|7.52|7.58|7.64|7.75|8.25|8.35|8.22|8.35|8.27|8.34|8.27|8.58|7.73|7.6|7.39|7.68|7.7|7.46|7.23|7.1|7.15|7.57|7.38|7.38|7.33|7.5|7.57|7.55|7.68|6.84|6.78|7|7.3|7.5|7.51|6.8|6.85|6.42|6.42|6.11|7.09|7.41|7.14|7.55|6.95|7.18|5.95|6.03|5.74|5.79|5.56|5.47|5.4|5.26|5.26|5.25|4.98|4.8|4.85|4.83|5|5.07|4.93|5.24|4.97|4.89|4.77|4.77|4.95|4.76|4.72|4.71|4.49|4.5|4.42|4.3|4.43|4.42|4.6|4.5|4.42|4.37|4.35|4.5|4.52|4.47|4.71|5.02|5|5.1|5.25|5.35|5.28|5.77|6.2|5.96|6.08|5.99|6.05|6|5.82|5.8|5.79|5.7|5.35|5.3|5.2|5.05|5.39|5.3|4.98|5.18|5.45|5.65|5.45|4.84|5.12|4.67|4.7|4.94|5.6|5.96|6.16|5.8|6.22|6.31|7.03|7.65|7.8|7.64|7.98|7.84||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|367.6|377.3|372.95|371.5|374.8|383.05|349.4|338.4|355.4|330.9|293.9|271.75|270.7|273.75|266.15|294.55|301.8|309.85|334.8|311.6|304.7|327.25|346.5|327.2|315.6|310|317.8|301.4|317.7|316.95|321.55|318.5|291.55|282.35|275.2|248.65|249.75|233.75|273|281.7|285.7|295.25|321.35|352.05|347.5|351.05|381.55|377.55|384.35|392.7|405.35|421.6|407.8|405.8|399.25|364.9|350.25|357.1|348.1|374.35|420.25|422.6|378.95|401.5|442.8|436.15|423.7|419.3|418.15|385.95|385.85|388.2|386.75|374.2|369.1|365.9|341.6|364.9|368.65|363.8|368.6|353.7|371.1|388.15|366.75|343.15|334.65|334.95|334.8|328.2|336.25|335.8|349.7|336.75|349.95|339.6|333.05|339.9|327.85|308.7|323.25|290.85|291.1|315.3|320.2|324.85|327.75|332.95|336.65|315.1|333.15|304.5|298.75|280.05|274.9|267.6|289.2|271|279.95|255.45|246.15|226.6|205.95|191.3|199.7|227.85|229.9|237.8|231.25|230.95|232.5|242.15|256.3|229.2|227.3|211.65|217.05|219.5|221.85|222.2|224.9|208.75|219.65|233.35|253.65|259.45|276.75|277.4|284.95|266.7|255.55|249.2|259.8|253.7|252.55|259|266.95|276.55|285.55|298.1|295.5|310.45|295.45|274.6|255.95|268.9|272.7|246.9|252.9|224.8|226.25|259.95|277|282.95|312.65|325.15|322.35|329.6|329.75|325|307.9|308.05|326.85|369.4|361.15|370.95|371.65|370.25|393.6|391.85|379.25|374.25|353.4|338.9|387.6|370.05|340.1|334.2|346.2|337.95|320.35|287.8|282.1|285.15|281.95|288.2|310.8|299.65|318.3|276.75|315.85|322.75|319.4|302.05|281.5|272.45|273.4|270.8|277.2|254.55|255.5|264.5|263.65|271.7|287.65|303.7|275.05|245.8|241.2|222.85|227.95|243.9|225.45|237.1|229|207.15|225.2|251.4|260.5|259.1|263.6|263.45|269.9|236.8|236.45|250.1|218.35|217.3|208.2|216.2|202.55|190.85
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|3950|3940|3950|3980|3990|3995|3950|3895|3850|3885|3910|3785|3660|3620|3635|3675|3645|3675|3685|3740|3900|3790|3805|3795|3810|3825|3820|3720|3705|3710|3750|3760|3800|3715|3720|3750|3710|3670|3780|3790|3850|3805|3725|3700|3695|3720|3700|3805|3915|3900|3905|3705|3600|3495|3440|3450|3495|3490|3510|3495|3485|3500|3375|3280|3230|3185|3140|3085|3070|3050|3120|3110|3200|3215|3225|3240|3275|3275|3340|3335|3385|3265|3195|3180|3185|3190|3180|3150|3120|3075|3080|3050|3050|3065|3100|3100|3030|3000|3000|3005|3010|3020|3025|3005|3040|3075|3100|3200|3175|3120|3170|3125|3230|3130|3040|3100|2900|2805|2840|2855|2890|2885|2965|2955|3095|3155|3165|3185|3090|3035|3030|3020|3030|2900|2900|2805|2810|2850|2850|2715|2765|2600|2645|2620|2750|2870|2900|2900|2905|2905|2980|3000|3000|3010|3025|3040|3135|3160|3185|3195|3300|3235|3110|3145|3110|3105|3000|2945|2990|2970|2990|3050|3110|3190|3330|3360|3430|3400|3450|3500|3645|3700|3665|3675|3660|3715|3700|3835|3555|3245|3245|3230|3230|3300|3035|2985|3005|2865|2900|2780|2845|2830|2915|2965|2970|2775|2790|2820|2845|2840|2920|2960||||||||||||||||||||||||||||||||||||||||
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|59.1|60.6|61|61.8|62.3|63.1|63.8|63.5|66.1|65|64.7|66|64.2|64.1|64.3|65.8|63|60.6|60.1|60.4|58.9|59.6|59.1|59.1|56.6|58.5|59.9|60.6|61.6|61.5|60.1|60.2|60|59.7|59|61.8|59.7|60|59.2|59.4|59.5|61|57.3|57.4|59.7|59.3|60.8|59|60.1|60.8|58.9|59.7|60.6|59.2|58.4|58.9|56.6|59|57.4|56.6|57.5|55.9|55.9|56.2||54.8|55.8|55.2|58.1|60.6|61.7|62.5|61.2|64.2|68.2|68.5|68.3|66.8|67.2|64.4|65|64.3|68.1|70.6|70.2|71|70.5|67.1|59.5|59.4|58.1|58.1|54.1|54.3|59.01|58.02|60.1|58.32|58.81|61.39|60.5|60.79|57.92|56.34|56.53|57.53|59.01|60.3|66.44|67.23|69.9|71.49|73.96|71.39|71.29|68.52|67.33|70|70.3||63.37|61.39|61.98|58.61|58.91|54.85|54.95|59.41|52.48|64.16|64.26|68.42|68.12|66.14|66.34|61.39|66.93|68.22|73.17|73.37|70.2|76.44|74.85||76.47|85.29|84.41|73.53|75.19|72.94|71.47|70.78|70.98|71.37|67.15|65.98|66.17|64.9|56.37|60.49|55.98|57.45|56.37|56.57|54.31|59.61|62.15|55.68|56.86|55.29||63.53|63.33|64.41|63.62|65.1|66.08|65.59|65.1|63.23|61.47|60.88|60.78|61.57|61.57|62.25|56.66|56.76|56.66|55|55|53.62|51.96|54.31|55.29|55.49|56.86||57.56|57.27|55.71|51.15|53|51.83|47.85|49.11|48.34|47.95|53.39|50.76|59.11|60.37|60.96|62.12|61.34|60.47|61.34|59.79|57.95|56.78||59.21|55.81|63.58|65.13|70.86|69.59|72.6|66.59|63.87|65.23|65.32|62.61|63.19|62.51|61.44|61.15|64.94|65.03|62.61|61.83|63.09|64.35|60.86|62.51|60.28|55.62|63.09|61.15||68.23|67.75
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|5.094|5.167|5.103|5.323|5.81|4.13|3.818|3.864|3.763|3.818|3.946|3.864|3.855|3.855|3.965|3.763|3.813|3.763|3.781|3.763|3.809|3.735|3.758|3.763|3.648|3.694|3.625|3.69|3.634||3.717|3.735|3.671|3.804|3.703|3.598|3.648|3.855|3.855|3.873|3.827|3.901|3.855|3.855|3.855|3.832|3.809|4.002|3.864|3.841|3.763|3.763|3.754|3.671|3.497|3.451|3.423|3.465|3.497|3.396|3.382|3.4|3.396|3.365|3.381|3.308|3.289|3.289|3.212|3.27|3.105|3.174|3.136|3.059|3.059|3.132|3.159|3.189|3.159|3.055|3.078|3.128|3.243|3.055|3.086|3.078|3.105|3.132|3.163|3.143|3.151|3.132|3.147|3.151|3.017|3.055|3.078|3.136|3.243|3.189|3.002|2.868|2.868|2.83|2.887|2.88|2.922|2.968|2.83|2.845|2.868|2.906|2.792|2.906|2.845|2.818|2.818|2.818|2.692|2.746|2.772|2.822|2.906|2.841|2.983|2.868|2.983|2.753|2.677|2.723|2.681|2.677|2.688|2.597|2.535|2.524|2.646|2.654|2.669|2.753|2.463|2.413|2.467|2.447|2.535|2.581|2.608|2.6|2.642|2.604|2.635|2.688|2.673|2.616|2.677|2.788|2.635|2.677|2.451|2.356|2.371|2.447|2.317|2.13|2.015|1.996|1.721|1.878|1.996|1.95|1.859|1.973|1.889|1.989|1.966|1.82|1.759|1.767|1.774|1.698|1.706|1.782|1.774|1.576|1.491|1.453|1.423|1.415|1.453|1.453|1.415|1.415|1.415|1.361|1.361|1.315|1.338|1.384|1.346|1.346|1.377|1.377|1.423|1.4|1.384|1.438|1.3|1.43|1.476|1.468|1.476|1.468|1.468|1.446|1.438|1.491|1.384|1.392|1.338|1.377|1.315|1.315|1.323|1.338|1.514|1.453|1.56|1.553|1.583|1.507|1.484|1.499|1.568|1.591|1.606|1.499|1.499|1.499|1.629|1.507|1.438|1.331|1.308|1.285|1.277|1.262|1.193|1.323|1.361|1.3|1.208|1.224
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|10.95|11.3|11.4|11.6|11.95|12.2|11.9|12.1|13.1|12.93|13.57|13.78|14.07|13.2|13.32|13.35|13.75|12.93|13.1|12.35|11.95|11.72|11.95|11.85|11.15|10.72|11.5|11.7|12.78|13.1|13.1|12.93|13.05|12.12|11.95|12.03|12.88|12.65|13|13.4|13.93|13.72|13.22|13.07|12.62|11.85|12.07|12.45|12.2|12.25|11.8|13.1|13.47|12.47|12.5|13.93|13.43|13.1|13.22|12.68|12.12|11.72|10.53|10.9|11.5|11|10|9.3|9.19|8.34|8.42|8.57|8.24|8.41|8|8.35|7.8|7.75|7.41|7.39|6.95|7.07|7.15|7.21|7.25|7|7.18|7.06|7.13|7.38|7.06|7.26|7.21|7.04|7.34|6.98|6.81|6.25|6.31|6.27|6.36|5.9|5.21|5.26|5.51|5.58|5.49|5.62|5.6|5.48|5.15|4.89|5.02|4.95|4.67|4.6|4.6|4.62|4.7|4.17|4.12|4.13|4.08|4.25|4.03|3.96|4.05|4.25|4|3.99|4.01|4.21|4|3.69|3.54|3.44|3.65|3.38|4.04|4.11|4.08|3.9|3.8|3.73|3.58|3.89|3.87|3.88|3.98|3.82|3.75|3.23|3.51|3.58|3.72|4.36|4.55|4.43|4.6|4.6||4.7|4.51|4.15|3.99|3.58|3.48|3.82|3.72|3.48|3.65|3.65|3.73|3.88|4.06|3.92|4.17|4.33|4.12|3.75|3.77|3.75|3.72|3.82|3.83|3.88|3.58|3.58|3.66|3.38|3.21|2.88|2.68|2.48|2.56|2.46|2.48|2.56|2.55|2.55|2.58|2.48|2.52|2.55|2.54|2.54|2.52|2.5|2.68|2.66|2.85|2.58|2.34|2.37|2.29|2.3|2.28|2.39|2.33|2.33|2.23|2.38|2.17|2.22|2.3|2.36|2.38|2.33|2.25|2.18|2.48|2.53|2.5|2.54|2.27|2.21|2.3|2.23|2.15|1.94|1.92|1.95|1.91|1.87|1.82|1.79|1.78|1.81|1.89|1.88|1.92|1.83
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|15.37|14.02|11.3|11.78|12.16|11.78|10.52|10.5|10.08|9.5|9.18|9.27|9.18|9.76|9.79|9.38|9.64|9.77|10.63|10.35|9.63|9.27|9.89|9.01|8.52|8.32|8.45|8.68|8.35|7.34|7.45|7.27|7.48|7.84|8.32|7.82|7.6|7.87|7.3|7.5|6.74|8.66|8.83|8.85|8.91|9.05|9.09|9.18|9.53|8.99|8.46|9.43|9.54|9.55|9.08|9.17|8.67|8.64|8.12|7.6|9.23|9.51|8.94|9.5|9.08|19.57|21.56|22.75|23.59|24.32|24.74|21.99|21.27|22.31|21.69|20.25|19.92|20.54|19.06|18.97|17.49|17.99|18.62|16.3|13.83|13.33|12.86|12.53|12.15|12.75|12.64|13.23|12.81|12.45|13.41|13.56|13.33|12.54|12.28|11.36|11.31|11.58|10.78|10.72|11.54|12.01|12.76|13.09|12.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|63.8|63.7|66.6|62.55|62.65|60.05|52.25|50.95|52.85|54.35|47.3|46.65|47.25|50.7|53.8|62.4|63.65|63.15|68.15|69.4|67.35|65.3|68.6|69.1|66.9|68.6|66.6|65.9|62.5|63.45|62.45|56.8|54.7|59.65|61.75|60.2|56.85|60.2|57.3|62.1|59|68.35|72.5|71.9|64.75|63.1|63.4|68.35|74.9|69.65|79.15|85.5|77.35|77.4|70.65|60.85|54.25|53.05|54.55|53.75|60.65|65.9|60.85|69.05|70.9|73.5|78.65|76.4|80.15|75.3|78.55|72.8|71.05|73.45|74.35|68.65|63.95|65.1|65.5|60.35|59.8|62.35|61.4|66.8|57.65|57.25|49|44.3|43|48.5|51.45|53.2|54.7|53.5|60.8|63.4|62.9|61.05|58.3|56.3|58.25|51.05|53.15|50.9|55.9|58.5|61.05|64.45|65.2|66.05|63.85|68.3|67.85|68.1|70.4|74.4|77.35|73.6|69.5|70.8|64.1|56|47.7|46.75|48.8|47.15|53.15|57.442|55.169|55.474|63.081|67.584|64.742|59.671|64.305|61.77|63.955|65.179|73.092|75.146|70.906|67.278|69.332|71.911|78.469|86.906|100.457|105.004|102.293|101.813|94.425|97.616|101.375|100.72|101.244|98.315|102.818|102.643|109.244|122.708|122.421|114.875|108.108|99.659|88.217|92.852|91.17|85.51|89.489|92.892|95.476|99.701|105.155|99.742|102.53|114.219|106.591|111.225|109.379|121.929|111.307|142.23|159.783|162.367|156.994|172.497|160.522|155.518|144.978|142.968|147.193|147.029|144.896|140.836|157.2|159.332|139.236|134.315|134.52|137.801|135.586|126.974|125.702|120.74|120.535|128.655|128.614|126.071|133.248|126.358|139.236|142.968|135.012|134.274|124.39|125.538|131.567|142.722|143.543|131.403|127.179|145.88|133.536|143.666|163.31|178.69|186.523|186.769|179.346|170.036|178.526|184.514|165.361|184.268|192.839|204.2|205.143|226.715|238.65|240.864|223.68|222.45|214.289|205.02|209.654|222.163|210.105|194.07|187.713|202.026|191.24|185.334
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|4.92|5.02|5.08|5|5.36|5.76|5.97|5.71|5.35|5.41|5.46|5.45|5.42|5.65|5.65|5.64|5.75|5.48|5.47|5.48|5.42|5.32|5.56|5.54|6.03|6.02|6.07|6.09|6.02|6.03|6.05|6.03|6.08|6.04|6.09|6.13|6.1|6.07|6.06|6.07|5.88|6.22|6.04|6.02|5.3|4.89|5.2|4.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|30.13|30.39|29.78|30.47|28.42|28.38|28.41|27.1|25.7|26.62|25.57|26.7|26.85|26.54|25.76|28.03|29.97|31.57|32.49|32.25|32.85|32.63|33.04|33.84|32.77|33.15|33.13|32.89|32.05|32.2|33.15|32.83|32.52|33.85|30.94|29.99|28.78|28.89|29.13|29.36|29.4|27.83|27.47|26.43|26.22|26.36|24.78|26.14|27.55|29.68|29.36|29.68|28.05|27.77|26.73|25.97|25.97|24.95|25.18|25.48|26.73|25.3|23.71|23.52|23.68|24.31|24.31|25.26|25|24.99|24.83|24.65|23.99|23.77|22.43|22.19|21.67|21.84|21.5|21.72|20.95|20.28|20.72|21.06|20.69|20.13|19.77|19.72|19.63|18.92|19.08|18.38|18.23|17.29|17.14|18.32|18.49|18.38|18.2|17.53|17.76|17.12|16.45|16.51|17.62|16.98|17.14|15.58|15.27|15.38|14.89|14.85|14.64|15.42|15.45|15.27|14.74|14.58|44.53|42.45|43.33|44.03|44.91|45.19|43.63|43.91|42.08|42.31|40.83|40.37|40.73|41.76|40.41|38.37|37.99|35.21|34.82|35.42|35.32|35.89|36.73|35.68|35.41|34.63|31.46|35.9|37.01|37.57|38.64|39.61|38.5|38.45|39.66|39.61|40.06|40.08|38.31|38.21|38.13|36.72|36.57|36.05|35.55|34.44|34|32.9|32.54|32.35|32.77|33.68|33.36|34.73|34.91|34.29|34.89|36.1|36.1|36.55|37.91|38.99|38.62|38.79|40.92|41.39|39.73|41.48|40.74|38.78|38.34|37.96|37.42|38.11|37.19|37.83|38.78|38.02|39.13|37.51|37.23|37.51|37.68|35.95|36.76|38.18|36.71|34.63|34.97|33|34.87|37.7|39.44|39.56|36.8|40.81|40.15|40.33|41.06|41.5|41.5|42.77|42.06|41.77|42.41|43.71|41.19|37.62|36.75|37.89|35.73|35.45|34.83|36|35.68|35.46|35.63|35.86|34.27|34.1|34.64|33.18|32.83|32.48|32.39|31.3|30.59|31.25|31.4|30.77|28.75|28.42|28.42|28.38
10484|103683|/equities/career|MSCI_EEM_SMALLCAP|41.31|42.1|39.73|38.46|36.1|34.08|32.31|32.9|33.15|31.57|31.08|31.28|31.37|33.34|31.18|31.37|32.46|31.96|28.72|27.49|27.24|26.65|27.64|27.19|24.83|24.59|26.01|27.24|27.83|27.78|29.6|30.74|29.95|28.72|28.87|30.1|31.47|31.28|31.87|28.52|27.15|29.75|27.78|27.83|27.39|27.74|28.52|29.6|31.08|33.44|33|32.95|33.74|34.13|34.62|34.33|35.01|37.57|37.57|34.96|35.51|34.62|35.9|36.24||36.29|36.88|35.85|36.69|37.18|38.36|38.41|38.21|39.83|41.65|42|41.15|40.15|42|38.5|40.4|41.35|41.6|41.3|40|42.9|43.7|41.85|42.5|44.45|46.35|44.5|40.8|42.5|42.15|43.55|48.7|48.35|48.6|47.65|44|43.7|41.8|42.6|41.4|44.85|43.5|44.35|49.3|48.15|47.5|51.8|56.2|56.3|57.1|58.2|54.5|54.5|51.8||46.95|43.95|39.5|39.1|39.2|35.5|33.75|41.2|36.95|40.5|39.8|45.2|46.2|46.5|46.35|42.3|49.7|49.3|60.8|61.9|59.8|54.5|54.2|63.2|59.8|66|65.7|57.9|60.1|60.8|56.9|55.7|61.1|60.7|57|54.8|57.9|60|60.5|61.3|61.2|55|52.5|51.2|50.2|53.4|54|52.9|53.5|50.4||54.3|51.6|51.6|45|45.1|45.5|46.5|45.25|42.5|43|40.45|39.25|36.65|37.95|40.85|40.1|41.2|45|46.55|46.9|42.7|41|36|37.6|33.95|32.2|30.1|30.2|29.85|30|28.9|30.25|30.8|29.25|31.15|32|28.9|31.9|28.3|29.4|27.2|27.1|27.3|28.15|27.3|26.5|24.4|23|22.5||23.1|22.5|23.9|25.35|24.9|24.6|27.1|26.1|24.85|25|24.5|20.3|22|20.75|20.95|20|22.35|21.4|21.5|22.3|22.6|23.25|19.2|18.1|15.3|14.75|15.8|15|16.05|15.35|15.5
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|9.2|8.88|8.85|8.76|8.83|8.98|8.8|8.98|8.72|8.71|8.93|8.49|8.19|7.86|7.64|7.82|8.05|8.09|7.99|7.92|7.74|7.43|7.31|7.44|7.19|7.62|7.94|8.24|8.16|8.3|8.43|8.61|8.66|8.59|8.53|8.83|8.61|8.54|8.67|8.68|8.64|8.69|8.69|8.66|8.6|8.69|8.67|8.68|8.7|8.95|8.88|8.72|8.78|8.81|8.74|8.77|8.83|9.17|9.29|9.2|9.15|9.17|9.1|8.77||8.88|8.69|8.58|8.69|8.52|8.69|8.56|8.57|8.59|8.64|8.59|8.78|8.83|8.88|8.58|9.26|9.6|9.65|9.89|10.04|10.04|10.18|10.04|9.65|9.8|9.75|8.88|8.85|8.96|8.78|9.02|9.19|9.07|8.88|8.82|9.06|9.06|9.3|9.31|10.1|10.55|10.3|11|11.7|11.4|12|12.55|13.35|14|13.15|12.05|11.9|12.45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|13.68|13.6|13.64|14.13|14.08|14.26|13.86|13.77|13.95|12.8|13.02|13.15|13.46|13.51|14.17|14.26|14.84|14.93|15.24|15.02|14.88|15.02|15.19|15.55|15.33|15.46|15.42|15.86|15.99|16.97|16.57|17.5|15.77|15.28|15.24|15.59|15.37|15.46|15.86|17.06|16.26|16.85|17.06|16.09|16.51|14.84|14.88|14.54|14.92|14.08|13.79|13.5|14.63|12.78|12.74|12.39|12.61|13.04|12.87|12.99|12.74|12.82|13.38|13.56||13.77|13.43|13.64|13.94|14.12|13.9|13.25|12.52|12.87|12.39|12.09|11.01|10.49|10.97|11.4|10.84|11.18|11.18|11.1|11.83|12.04|11.92|10.36|10.23|10.32|10.02|9.84|10.23|9.76|9.2|8.72|8.68|8.28|8.07|7.78|7.77|7.63|7.89|8.46|9.78|10.67|9.65|10.41|10.27|9.74|10.36|10.54|9.78|10.14|10.76|10.54|10.98|9.92|9.92||8.85|8.57|8.51|7.95|8.15|8.08|8.77|8.65|8.09|8.85|7.92|7.53|7.73|7.03|7.3|7.58|7.75|8.35|9.47|10.09|10.36|10|10.23|10.67|11.25|11.96|11.25|11.38|11.47|10.89|10.36|11.43|12.05|11.84|11.38|11.29|12.7|12.7|13.7|14.29|13.65|12.65|12.25|11.97|11.38|11.07|11.29|11.25|11.93|12.11||11.66|11.43|11.7|11.16|11.93|11.84|11.52|10.75|10.61|9.93|10.25|10.57|10.75|11.11|10.93|11.52|10.7|10.79|10.84|10.75|10.61|10.89|9.98|10.52|10.89|10.61|10.07|9.57|9.21|9.3|9.03|9.3|8.71|8.64|8.7|8.84|8.98|10.07|9.89|11.43|11.52|12.56|11.7|11.75|11.29|11.66|11.47|11.79|11.38||11.11|10.57|11.16|12.43|13.11|12.02|11.2|10.89|10.89|10.89|10.89|10.52|11.02|11.16|10.52|10.7|11.43|10.98|11.16|10.39|10.57|10.7|10.79|9.89|9.75|9.52|10.34|10.07|10.52|10.61|10.21
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|77.01|76.92|77.01|83.17|84.99|83.72|80.54|76.55|76.73|76.1|76.19|76.73|76.37|74.38|74.19|74.01|75.92|74.38|80.36|83.08|85.9|81.36|83.08|87.98|85.71|88.25|86.62|86.8|88.25|91.16|90.7|91.61|91.16|95.69|89.52|91.61|91.61|91.61|97.96|102.95|113.38|110.66|108.84|101.59|98.87|97.96|98.87|95.24|98.87|101.59|101.59|100.23|93.88|92.06|92.52|92.52|91.61|88.25|89.34|87.07|85.81|86.17|92.52|89.61||94.33|88.89|84.54|86.35|86.26|83.54|76.83|74.29|72.38|69.93|70.75|68.48|68.84|68.03|63.95|60.86|64.49|65.85|66.85|65.76|70.39|70.75|69.93|69.48|69.75|65.22|60.41|57.05|59.36|59.45|57.48|59.27|58.1|55.95|51.46|50.74|50.29|50.65|52.98|54.87|55.68|54.78|56.13|59.18|58.01|60.44|60.71|59.9|59.81|60.35|58.82|56.85|58.28|54.87||51.28|48.76|46.25|45.08|46.07|43.33|46.61|50.2|51.1|57.83|62.23|64.21|64.12|59.45|59.72|55.68|58.46|59.36|64.21|60.17|65.29|59.27|68.52|74.63||81.09|84.56|79.14|76.11|72.47|66.42|67.04|65.89|65.71|64.73|62.77|64.29|65.89|61.62|62.06|62.69|61.09|60.11|57.8|58.24|58.77|59.13|64.29|69.44|69.71||70.42|71.58|73.53|72.02|72.64|72.82|73.36|71.67|73.44|71.58|73.09|75.22|73.53|67.13|65.18|66.06|67.04|67.22|65.8|69|63.75|63.66|68.02|66.06|58.95||57.19|54.05|52.74|52.04|53.09|53.91|54.83|54.46|53.64|55.1|51.26|56.02|54.46|59.5|58.67|64.99|59.5|53.82|51.99|54.19|52.81|53.45|52.81||53.55|48.24|56.75|60.04|63.06|65.81|59.4|57.94|59.13|65.35|60.26|59.3|61.32|63.14|61.03|58.05|66.99|67.08|68.52|66.7|66.51|66.41|60.07|53.44|46.66||57.21|54.46|60.87|65.08|68.83
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|41.74|42.72|41.55|43.3|43.01|45.25|43.16|42.62|42.91|42.23|40.96|41.4|43.3|44.72|44.67|44.62|43.06|43.55|44.72|44.47|45.79|45.16|46.62|45.64|44.77|41.94|43.79|50.72|51.37|50.72|51.88|51.69|45.83|44.76|43.11|42.78|43.01|44.07|43.89|42.22|41.93|40.42|39.79|39.79|39.59|38.91|40.75|39.79|40.86|41.43|40.71|39.79|40.96|40.96|40.97|40.57|40.15|38.29|37.83|38.04|38.14|38.04|38.23|35.11||37.26|37.06|35.4|37.06|33.65|38.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|7.02|6.98|7.01|7.35|7.36|7.28|7.2|7.19|7.34|7.38|7.4|7.48|7.52|7.55|7.57|7.66|7.64|7.73|7.36|7.3|7.18|7.13|7.11|7.17|6.95|6.97|7.09|7.19|7.23|7.28|7.31|7.26|7.21|7.32|7.25|7.47|7.09|7.19|7.29|7.28|7.69|7.69|7.58|7.64|7.61|7.7|7.57|7.6|7.71|8.1|7.88|7.77|7.47|7.4|7.37|7.33|7.4|7.66|7.65|7.51|7.59|7.73|7.44|7.57||7.55|7.52|6.88|6.93|7|6.86|6.89|6.72|6.78|6.76|6.7|6.51|6.34|6.42|6.41|6.34|6.64|6.67|6.91|6.98|7.13|7.03|6.73|6.67|6.87|6.92|6.87|6.69|6.63|6.63|6.55|6.68|6.63|6.55|6.64|6.33|6.37|6.2|6.47|6.74|7|6.75|6.89|7.25|6.98|7.17|7.79|7.73|7.43|7.72|7.53|7.28|7.34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|17|16.38|16.29|17.67|17.71|18|16.62|17.1|16.33|17.33|18.33|18.38|19.14|19.76|20.86|21|20.95|22.1|21.38|19.9|20.48|19.43|19.38|21.33|20.95|21.14|22.43|21.33|21.43|21.57|21.81|22.57|18.9|17.43|17.43|18.33|17.38|17.67|18.67|18.48|16.57|17.33|16.57|15.81|13.71|12.67|12.86|12.29|11.57|13|11.29|10.29|9.67|9.67|9.47|9.52|9.14|8.49|8.31|8.35|8.37|8.48|7.9|7.5||6.82|6.82||7|8.37|8.43|8.42|8.05|8.47|8.47|7.74|7.59|7.53|8.03|7.98|8.64|9.94|9.89|11.32|11.05|10.88|10.06|8.94|8.74|8.88|8.61|8.53|7.96|7.93|7.01|6.92|7.04|7.07|7.37|7.07|6.94|7.22|7.16|7.48|7.74|7.98|7.82|7.89|8.3|8.36|8.69|8.95|8.95|9.62|9.89|9.62|9.84|9.1|8.92||7.7|7.55|7.99|7.64|7.77|7.71|7.71|7.83|7.17|7.95|8.17|8.63|8.69|7.87|7.81|7.97|8.09|8.26|8.95|8.87|11.54|12.04|12.09|12.75|12.81|14.24|13.36|13.03|13.03|12.7|11.98|12.92|13.47|13.58|13.47|13.91|14.68|15.01|15.61|15.17|15.17|15.34|14.95|15.17|14.95|14.79|15.17|15.06|16.27|15.28||15.83|15.94|16.44|15.94|16.66|15.72|15.45|14.95|15.06|14.4|15.06|15.72|16.16|15.89|16.49|16.33|15.01|15.06|14.84|15.01|15.28|14.95|14.95|15.39|15.78|15.83|15.34|15.01|14.79|14.73|14.4|14.68|14.24|14.18|13.74|13.69|13.85|14.79|14.68|17.04|17.43|19.62|19.46|20.23|19.57|20.17|20.01|19.95|20.34||18.74|17.65|19.57|20.89|20.94|17.04|15.23|15.01|14.79|14.62|14.62|14.4|14.79|15.7|15.35|15.87|15.87|15.7|15.18|15.01|15.18|15.24|15.35|14.83|13.97|13.51|14.37|14.08|13.91|14.08|13.45
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|9.4|10|10.2|10.12|10.18|10.4|10.24|10.74|10.62|10.8|11.68|11.72|11.28|10.12|9.94|9.82|10.64|11.18|10.58|10.04|9.56|10.82|11.1|11.98|11.04|11.76|11.8|12.5|13.3|13|13.36|13.6|13.2|12.1|11.88|13.3|13.6|14.3|14.76|13.56|13.9|13.66|12.66|12.26|10.28|10.7|11.5|9.47|8.1|8.58|9.58|9.94|8.52|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|1458.7|1473.63|1453.72|1451.73|1443.76|1393.98|1418.87|1324.28|1349.17|1388|1294.41|1344.1899|1354.15|1354.3199|1344.1899|1398.96|1403.9301|1423.85|1432.8101|1443.76|1448.74|1418.87|1493.55|1463.6801|1539.41|1497.53|1483.59|1553.29|1503.5|1493.55|1493.55|1543.33|1563.25|1527.4|1462.6801|1453.72|1448.74|1428.83|1532.38|1521.4301|1493.55|1565.24|1563.25|1553.29|1565.24|1567.23|1468.65|1593.12|1642.9|1503.5|1742.47|1822.13|1792.26|1842.04|1737.49|1693.6801|1682.73|1622.99|1614.03|1618.01|1632.9399|1642.9|1575.1899|1603.0699|1652.86|1642.9|1632.9399|1639.91|1622.99|1632.9399|1627.97|1608.05|1682.73|1642.9|1543.33|1543.33|1468.65|1444.76|1437.79|1488.5699|1443.76|1443.76|1543.33|1636.15|1617.97|1581.61|1563.4301|1608.88|1599.79|1419.8101|1399.8199|1354.37|1327.1|1381.64|1422.54|1363.46|1267.11|1245.29|1240.75|1218.02|1190.75|1118.9399|1113.49|1090.77|1068.95|1072.59|1063.5|1063.5|1063.5|1063.5|1063.5|1063.5|1055.3199|1063.5|1045.3199|1054.41|1063.5|1058.95|1063.5|1058.95|1079.86|1079.86|1079.86|1022.59|1027.14|1031.6801|1008.96|1054.41|1044.41|1045.3199|990.78|972.6|976.24|954.42|954.42|940.79|936.24|936.24|940.79|945.33|936.24|931.7|936.24|949.88|954.42|949.88|954.42|958.97|963.51|954.42|949.88|952.6|954.42|945.33|927.15|927.15|918.06|922.61|945.33|938.97|944.42|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|1.434|1.468|1.427|1.454|1.516|1.468|1.249|1.243|1.249|1.229|1.188|1.215|1.256|1.304|1.318|1.256|1.236|1.147|1.106|1.154|1.106|1.147|1.167|1.038|1.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|13839|13862|13600|12900|13444|13274|13837|12867|12750|12588|12150|11222|11589|12385|12085|12394|12550|12000|12700|13548|13574|12887|14300|14360|14925|15133|15150|16085|16300|16206|16377|16992|16700|17361|17191|16000|15751|15507|15860|16420|17369|16500|17215|17386|17210|17930|17510|18438|19042|19606|19911|20504|19670|19213|18707|19850|19650|18945|19025|18564|18473|19000|18947|18700|18585|18656|18113|18750|18346|18800|19617|19225|19011|19040|18412|18423|17947|17800|17929|17800|17247|17350|16930|16857|16691|16786|16808|16816|17015|16811|16663|17165|17450|17285|16939|16800|17457|16879|16835|16988|16556|16325|15970|16346|16003|16947|16768|16877|16660|16358|16194|16486|16701|17292|17550|17447|17906|17525|18027|17900|18300|17876|17800|16901|17237|17229|16990|16567|15500|15725|15701|15720|16050|15324|14650|14340|13870|14758|15600|15925|15962|14872|15000|14730|13965|14460|14460|14600|14310|14150|13239|13460|13000|14250|14045|14115|14000|14160|14400|14150|14020|14250|13977|13375|13371|13799|14300|14350|14615|14255|14225|14439|14525|14490|14700|14670|14650|14250|14150|14218|14170|14400|14450|14350|14246|14223|14250|14320|14785|13475|13048|12900|12661|12184|11581|12200|12495|12794|12587|12425|12033|12040|12200|12399|11900|11645|11740|11260|11898|10850|11000|11040|10683|10930|10920|10999|10600|10389|10140|9171|8942|8930|9053|8715|8700|8780|8900|8940|8808|8837|8450|8499|8390|8657|9036|8600|9055|8976|8601|8800|8720|8900|8474|8400|7920|7899|7650|7745|8000|7578|7583|7780
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||4.55|5.05|5.3|5.36|5|5.16|4.85|4.89|5.52|4.96|4.63|4.92|4.75|4.9|5.37|5.81|5.93|5.84|5.72|5.53|5.72|6.07|5.83|5.92|6.5|6.5|6.57|6.59|6.4|6.31|6.06|5.95|6.16|5.97|6.04|5.5|5.2|5.72|5.59|5.7|5.5|5.68|5.67|5.72|5.97|5.63|6.77|6.9|6.99|7.22|6.89|6.93|6.55|6.25|6.1|6.75|6.82|6.76|6.95|6.85|7.2|7.81|7.53|7.57|7.38|8.14|8.01|7.83|8.26|8.82|8.56|8.46|8.6|8.66|8.34|8.41|9.09|9.24|9.01|8.65|8.51|8.14|8.02|7.96|7.47|7.96|8.14|8.05|8.06|8.3|8.17|7.92|7.43|8.34|9.02|8.75|8.7|8.65|8.9|7.92|8.12|13.02|12.88|14.14|14.78|15.3|16.44|16.1|15.64|15.42|15.18|15.46|16.28|15.78|15.54|14.14|14.26|12.78|12.88|12.72|12.14|11.82|12.04|12.16|12.28|12.56|13.12|11.94|12.74|11.76|11.88|11.18|9.45|9.02|9.52|10.32|10.42|12.28|12.44|13.18|12.6|12.1|12.3|12.48|13.3|13.06|12.46|12.68|12.6|12.42|12.82|13.42|14|14.26|14.94|15.98|15.34|15.1|14.72|15.62|14.38|14.46|14.52|13.98|14.24|14.4|14.08|14.68|14.58|14.84|15.06|15.7|15.94|14.96|14.54|14.7|14.38|15.02|16|15.54|15.74|16.2|15.58|14|13.84|13.16|13.92|13.52|13.38|13.42|11.92|12.1|12.28|12.5|12.16|12.26|12.6|12.4|13.42|13.46|12.1|12.92|12.84|11.86|12.24|12.08|11.14|11.68|11.88|11.62|12.5|12.94|13.9|13.5|13.2|14.26|13.46|13.68|12.2|10.9|10.7|11.02|12.38|13.14|11.52|10.96|10.38|9.55|9.98|9.8|9.78|8.45|9.15|9.5|9.18|8.11|8.59|8|7.8|7.23|6.98|6.85|6.81|7.26|6.5|6.11|6.15|6.38|5.57|5.51|5.38
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|2418|2454|2459|2423|2454|2246|2500|2541|2554|2554|2336|2209|2246|2186|2118|2209|2246|2214|1991|2127|2132|2191|2159|2150|2091|2523|2546|2890|2960|2930|2985|2915|2945|2950|3020|3250|3380|3435|3535|3565|3535|3575|3550|3545|3600|3595|3550|3560|3610|3660|3640|3685|3805|3800|3815|3690|3710|3700|3960|3820|3920|3960|3915|3970|4045|4050|4165|4135|4230|4400|4315|4265|4290|4315|4185|3850|4025|3870|4080|4390|4870|4685|4975|4950|4800|4615|4790|4490|4300|3975|3945|3800|3895|3800|3780|3980|4130|4050|4180|4090|4040|4160|4230|4255|4580||5125|4935|4750|4745|4760|4915|5125|4700|4685|4675|4400|4350|4115|4510|4520|4815|4395|4050|3990|4290|4675|4900||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|8100|8130|8050|8200|8140|8400|8560|8450|8390|9200|8940|9020|9150|8720|8810|8850|9190|9300|9100|8700|8710|8680|8430|8330|8130|8000|8140|8140|8410|8560|9090|9330|8780|8360|8460|8180|8260|8360|9080|9350|9150|9380|9480|9300|9340|9300|9400|10150|10300|11150|11500|11900|12150|11500|11200|10800|11400|11900|12350|12600|12500|10600|10650|11000|11100|10800|11150|11500|10800|10650|10600|10350|8770|9260|9930|10450|9950|9370|11250|11800|12450|14350|14650|12500|13000|11900|11150|11200|11750|10500|9010|9050|8650|8600|8950|9170|10050|9900|9050|8700|8440|8960|9050|8570|9310|10050|10700|9850|9440|10000|11900|13250|11950|12700|12750|13700|13700|13950|15350|9500|8360|8840|8520|6810|7150|7160|7490|7770|7400|7540|6960|7210|7670|7730|6750|6780|7120|7700|8440|8390|9180|9200|10150|9150|10300|9040|9220|8290|8440|8490|8390|8490|8500|8450|8460|8520|8480|8700|9010|8990|9420|9630|9980|9470|8650|8750|7200|7260|7700|7480|7600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|2|2.08|2.08|2.1|2.08|1.98|1.97|2.01|1.97|2.02|1.98|1.97|1.99|2.04|1.96|1.95|2.05|1.98|1.98||2.14|2.15|2.11|2.08|1.97|2.1|2.15|2.18|2.24|2.23|2.26|2.25|2.27|2.32|2.26|2.17|2.27|2.33|2.45|2.52|2.44|2.48|2.45|2.37|2.54|2.44|2.31|2.45|2.42|2.45|2.27|2.36|2.5|2.23|2.23|2.23|2.13|2.16|2.18|2.16|2.11|2.19|1.98|1.96|1.89|1.9|1.8|1.79|1.87|1.88|1.84|1.8|1.77|1.79|1.81|1.81|1.84|1.8|1.76|1.85|1.85|1.84|1.87|1.9|1.92|1.86|1.84|1.79|1.83|1.91|1.92|1.96|1.97|1.96|1.98|1.95|1.96|1.81|1.85|1.96|1.83|1.79|1.65|1.59|1.8|1.83|1.75|1.77|1.73|1.81|1.73|1.76|1.8|1.86|1.9|1.84|1.76|1.77|1.75|1.73|1.67|1.58|1.52|1.49|1.49|1.51|1.29|1.33|1.3|1.37|1.35|1.41|1.38|1.26|1.3|1.22|1.03|1.02|1.14|1.21|1.17|1.13|1.21|1.3|1.31|1.18|1.14|1.12|1.15|1.1|1.11|1.11|1.13|1.22|1.29|1.21|1.22||1.51|1.5|1.53|1.35|1.37|1.08|0.99|0.93|0.92|0.88|0.92|0.88|0.89|0.89|0.89|0.91|0.93|0.88|0.88|0.88|0.91|0.84|0.84|0.87|0.88|0.92|0.93|0.92|0.9|0.9|0.92|0.91|0.94|0.88|0.84|0.83|0.85|0.85|0.86|0.88|0.83|0.86|0.83|0.78|0.83|0.81|0.71|0.68|0.67|0.66|0.68|0.67|0.75|0.74|0.74|0.74|0.7|0.71|0.66|0.66|0.67|0.64|0.66|0.66|0.66|0.66|0.69|0.67|0.66|0.66|0.64|0.65|0.65|0.64|0.65|0.66|0.67|0.63|0.59|0.61|0.61|0.6|0.6|0.61|0.62|0.61|0.62|0.63|0.61|0.66|0.66|0.64|0.64|0.62
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|10.7282|10.5491|10.4098|9.9022|9.8524|9.4544|9.4345|9.5638|9.3847|9.7828|9.2553|8.917|8.2104|7.5137|7.9118|8.1805|8.6383|8.8075|8.9468|8.7478|8.9468|9.0065|9.4544|9.5539|9.743|10.0515|10.2704|10.5093|10.6088|10.7282|11.1064|9.9719|9.9918|10.2107|9.7231|9.6236|10.0913|9.952|10.4496|10.6685|10.35|11.1064|10.7481|10.3699|9.9321|9.5439|9.0861|9.6733|10.5491|10.151|15.545||17.4159|15.9231|17.0179|17.9135|17.7145|16.0227|15.8236|15.8236|16.3212|16.6198|16.7193|15.5251|15.0275|15.326|15.8236|15.6246|14.1318|14.1318|13.9328|14.4304|14.0323|13.6342|14.1318|13.9328|13.2361|13.3356|12.1414|14.6294|15.2265|13.1366|7.464|4.5779|1.7914|1.6918|1.6918|1.7914|1.7914|1.6918|1.7914|1.5923|1.7914|1.6918|1.6918|1.5923|1.6918|1.5923|1.4928|1.5923|1.4928|1.4928|1.4928|1.4928|1.5923|1.5923|1.6918|1.5923|1.4928|1.5923|1.5923|1.5923|1.6918|1.6918|1.5923|1.6918|1.6918|1.6918|1.5923|1.4928|1.5923|1.4928|1.4928|1.4928|1.4928|1.3933|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.5923|1.4928|1.7914|1.6918|1.5923|1.6918|1.6918|1.6918|1.6918|1.7914|1.7914|1.6918|1.5923|1.5923|1.5923|1.6918|1.5923|1.5923|1.5923|1.7914|1.5923|1.5923|1.6918|1.6918|1.5923|1.4928|1.4928|1.5923|1.5923|1.6918|1.6918|1.6918|1.6918|1.6918|1.7914|1.6918|1.6918|1.7914|1.4928|1.1942|1.0947|1.0947|1.0947|1.0947|1.0947|1.1942|1.0947|1.0947|1.0947||1.1886|0.9905|0.9905|1.0896|0.9905|0.9905|0.9905|0.9905|0.9905|1.0896|1.0896|0.9905|0.9905|0.9905|0.9905|0.9905|0.9905|0.9905|0.9905|0.9905|1.0896|0.941|0.941|0.941|1.0896|0.7924|0.842|0.842|0.7924|0.7429|0.7924|0.6934|0.7429|0.6934|0.6934|0.7429|0.7429|0.7429|0.7924|0.7924|0.7924|0.7924|0.7924|0.7429|0.7924|0.842|0.7924|0.842|0.842|0.7924|0.7924|0.84|0.79|0.79|0.79|0.84|0.89|0.89|0.89|0.94|0.74|0.79|0.74|0.79|0.74|0.74
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|358.55|354.45|339.65|342.35|341.3|344.83|344.33|329.67|336.58|329.92|341.87|345.23|344.8|347.88|355.01|334.83|330.49|331.41|340.42|335.95|330.06|341.94|340.91|348.18|343.01|336.46|332.58|345.59|342.15|348.42|350.23|349.71|347.42|362.84|344.99|352.24|351.87|344.53|358.19|378.58|361.55|349.53|350.03|341.62|348.5|359.18|340.63|369.09|364.86|370.25|383.74|383.28|374.87|376.96|373.96|396.47|391.51|376.39|380.09|378.93|372|372|375|369.88|355.71|346.97|350|348.6|349.19|347.27|348.2|339.73|345.17|337.6|329.91|328.36|320.87|323.79|320|323.89|324.52|321.54|324.97|325|318.19|320.34|314.99|313.72|314.23|311.91|313.01|318.02|314.16|318.97|329.53|311.72|317.33|309.97|310|300.22|299|299.76|299.98|304.49|319.13|313.73|319.96|316.48|302|300|292|290.32|290.29|294.2|292.5|288.21|294.01|290|292.31|288.52|292.33|288.18|297.28|298|292.1|289.29|294.94|284.65|271.04|289.97|294.77|294.38|296|280.01|277|271.5|274.16|269.89|274|267.96|277|275|262.02|269.95|256|262.98|266.5|263.99|260|256.95|245|247.97|270|258|250|247.5|261|263|256|241|237.5|235|230|227.15|224.9|225|230|225|239.9|235.01|239.5|245|247.1|246.01|255|245|253|252|241|239|242.1|239|244.9|243|242.5|241.5|240|240|240.1|242|251|242.01|242|245.5|239.02|240|235|236.5|235|232|230|225|225|224|225|227|227|223|227.5|238.6|238|240|237|242|235.1|238.81|230|226|229|227|226|225|222|224.01|221.01|220|220|215|221|220|214|214|212|213|218.8|218|220|221.5|220.02|220.99|222.99|225|221|221|216|215|217.1|213.52|215.01|219|222|219
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|2.255|2.331|2.293|2.312|2.255|2.274|2.255|2.293|2.293|2.216|2.083|2.121|2.045|2.025|1.949|2.045|2.006|1.93|2.006|2.293|2.35|2.331|2.35|2.389|2.35|2.484|2.236|2.35|2.446|2.446|2.427|2.427|2.446|2.618|2.389|2.293|2.216|2.446|2.618|2.675|2.79|2.904|2.943|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|2.43|2.46|2.51|2.56|2.49|2.44|2.45|2.53|2.46|2.47|2.55|2.7|2.71|2.71|2.7|2.72|2.75|2.74|2.72|2.85|2.69|2.74|2.64|2.59|2.47|2.54|2.56|2.55|2.46|2.49|2.51|2.56|2.58|2.61|2.65|2.62|2.59|2.67|2.7|2.6|2.6|2.68|2.69|2.67|2.7|2.69|2.74|2.77|2.83|2.89|2.8|2.72|2.71|2.49|2.55|2.54|2.58|2.59|2.53|2.54|2.48|2.54|2.57|2.49|2.49|2.55|2.57|2.63|2.68|2.65|2.62|2.74|2.45|2.43|2.4|2.4|2.38|2.43|2.4|2.44|2.47|2.37|2.36|2.39|2.33|2.39|2.54|2.46|2.53|2.55|2.64|2.57|2.55|2.58|2.73|2.58|2.62|2.52|2.53|2.43|2.38|2.44|2.41|2.36|2.41|2.54|2.54|2.53|2.63|2.68|2.52|2.55|2.63|2.74|2.76|2.57|2.88|2.98|3|2.71|2.17|2.17|2.06|2.04|2.03|2.03|2.12|2|2|2.15|2.14|2.07|2.08|1.96|1.94|1.82|1.74|1.82|1.97|2.06|2.09|2.01|2.07|2.08|2.21|2.24|2.28|2.22|2.21|2.28|2.25|2.3|2.28|2.25|2.21|2.26|2.36|2.19|2.21|2.3|2.26|2.46|2.37|2.16|1.95|1.9|1.81|1.98|2.16|2.04|1.99|1.95|2.02|2.1|2.22|1.94|1.93|1.78|1.8|1.43|1.28|1.27|1.34|1.23|1.2|1.19|1.2|1.21|1.27|1.21|1.19|1.12|1.14|1.08|1.15|1.06|1.06|1.13|1.13|1.07|1.03|1.02|1.04|1.05|1.02|1.05|1.03|0.99|1.05|1.06|1.12|1.14|1.11|1.2|1.25|1.17|0.96|0.97|1|0.99|0.98|1|1.01|1.04|1.05|1.08|1.04|1.01|0.99|1|1.03|1.03|1.04|1.02|1.06|1.05|1.09|1.12|1.17|1.14|1.13|1.17|1.2|1.16|1.16|1.14|1.12|1.19|1.28|1.11|1.09|1.04
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|176.41|184.69|181.13|193.69|194.42|175.11|169.72|167.55|171.16|164.92|166.48|160.61|159.54|155.53|157.23|158.38|158.4|146.91|143.56|141.85|138.52|146.36|136.45|131.25|127.24|126.1|122.1|109.13|117.2|116.79|122.33|125.23|125|132.93|130.38|134.23|124.79|121.08|133.73|128.83|135.56|145.41|152.79|152.37|123.92|107.49|117.07|125.31|128.68|129.58|131.24|124.4|123.91|117.81|121.66|121.23|124|118.25|113.78|114.06|105.5|112.88|108.07|95.62|83.3|83.63|81.94|79.72|77.36|76.31|78.52|80.33|80.77|82.85|85.84|84.77|83.62|79.47|83.99|80.15|82.26|84.56|87.11|94.04|94.17|93.61|95.08|96.93|92.75|85.22|78.69|81.05|78.36|85.48|86.62|90.4|92.64|89.82|92.15|94.5|95.64|94.05|94.3|87.08|95.25|92.14|85.7|87.03|86.55|91.55|87.57|91.51|94.02|100.97|100.65|93.95|90.91|82.57|82.8|79.54|71.52|64.71|64.96|62.89|66.77|65.63|76.18|83.46|85.76|89.59|89.56|92.16|76.4|82.31|95.36|95.43|97.29|91.13|91.26|91.73|81.41|79.14|75.89|89.61|87.73|96.95|102.85|102.73|108.83|109.72|114.87|120.62|127.38|130.29|132.34|129.97|133.53|131.5|133.97|133.34|133.9|138.95|139.41|136.05|134|133.09|128.1|114.03|124.01|118.77|124.98|119.9|119.56|124.2|113.95|109.58|111.45|109.8|105.19|106.27|103.22|102.76|100.74|101.98|99.14|99.64|100.15|100.32|99.23|98.38|101.05|97.04|96.36|95.78|100.91|102.68|107.49|108.09|106.46|104.07|101.87|97.9|102.98|100.96|100.27|102.64|99.25|109.37|110.55|110.84|112.04|118.13|117.83|119.98|118.67|108.97|105.31|104.36|102.38|102.47|106.94|106.13|103.99|98.69|99.82|100.08|98.39|94.2|94.71|92.63|90.96|91.21|93.28|93.18|93.03|87.48|85.13|83.01|92.4|88.94|94.37|95.35|87.74|80.01|81.72|74.66|69.7|70.92|69.61|69.66|72.74|74.63
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|0.338|0.353|0.358|0.373|0.383|0.373|0.368|0.373|0.363|0.383|0.378|0.378|0.392|0.368|0.378|0.387|0.402|0.387|0.431|0.441|0.431|0.461|0.461|0.427|0.436|0.373|0.373|0.378|0.383|0.387|0.387|0.378|0.383|0.392|0.392|0.383|0.383|0.397|0.412|0.373|0.363|0.363|0.358|0.348|0.338|0.343|0.363|0.353|0.383|0.392|0.397|0.407|0.417|0.397|0.402|0.402|0.402|0.397|0.422|0.427|0.441|0.49|0.481|0.49|0.52|0.51|0.52|0.539|0.53|0.539|0.53|0.441|0.446|0.446|0.422|0.407|0.417|0.392|0.412|0.431|0.397|0.392|0.363|0.358|0.348|0.358|0.363|0.348|0.343|0.348|0.363|0.373|0.37|0.35|0.36|0.36|0.39|0.34|0.34|0.35|0.35|0.34|0.33|0.33|0.36|0.41|0.41|0.43|0.45|0.47|0.46|0.48|0.57|0.58|0.61|0.6|0.64|0.61|0.54|0.58|0.49|0.48|0.45|0.46|0.47|0.46|0.47|0.49|0.46|0.51|0.53|0.56|0.57|0.47|0.48|0.42|0.41|0.41|0.51|0.55|0.57|0.55|0.56|0.55|0.64|0.73|0.74|0.73|0.8|0.76|0.75|0.73|0.73|0.8|0.86|0.92|1|1|1.03|1.09|1.09|1.08|1.05|1.11|1.12|1.16|1.23|1.18|1.2|1.13|1.15|1.16|1.17|1.24|1.23|1.13|1.15|1.14|1.14|1.19|1.18|1.22|1.29|1.36|1.3|1.35|1.38|1.39|1.42|1.37|1.37|1.33|1.23|1.17|1.29|1.26|1.29|1.31|1.25|1.13|1.17|1.09|1.22|1.23|1.21|1.22|1.19|1.07|1.22|1.2|1.43|1.47|1.58|1.73|1.69|1.64|1.69|1.68|1.76|1.74|1.6|1.74|1.55|1.6|1.76|2.09|2.15|1.94|1.86|1.8|1.92|1.69|1.45|1.53|1.54|1.39|1.36|1.42|1.32|1.34|1.29|1.39|1.41|1.46|1.43|1.43|1.44|1.5|1.57|1.57|1.46|1.34
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|1.54|1.57|1.6|1.6|1.63|1.57|1.57|1.55|1.52|1.61|1.62|1.68|1.52|1.48|1.48|1.49|1.53|1.57|1.61|1.66|1.62|1.7|1.71|1.66|1.66|1.64|1.51|1.5|1.5|1.58|1.52|1.51|1.53|1.54|1.52|1.49|1.46|1.48|1.48|1.45|1.42|1.43|1.42|1.44|1.44|1.45|1.45|1.47|1.48|1.52|1.53|1.55|1.6|1.6|1.57|1.54|1.54|1.44|1.51|1.54|1.53|1.62|1.63|1.62|1.67|1.65|1.7|1.67|1.68|1.71|1.63|1.59|1.59|1.59|1.5|1.51|1.51|1.46|1.49|1.53|1.51|1.48|1.43|1.39|1.4|1.38|1.38|1.35|1.33|1.38|1.44|1.44|1.44|1.4|1.46|1.43|1.5|1.43|1.46|1.48|1.42|1.39|1.4|1.34|1.48|1.59|1.53|1.58|1.61|1.63|1.59|1.64|1.56|1.57|1.61|1.54|1.58|1.6|1.55|1.42|1.42|1.39|1.28|1.31|1.27|1.22|1.18|1.18|1.12|1.18|1.16|1.23|1.21|1.1|1.15|1.05|1.03|1.14|1.37|1.45|1.4|1.41|1.41|1.36|1.47|1.62|1.61|1.54|1.41|1.35|1.33|1.29|1.33|1.41|1.42|1.51|1.54|1.56|1.59|1.67|1.68|1.67|1.61|1.64|1.59|1.65|1.63|1.55|1.63|1.6|1.74|1.73|1.77|1.83|1.84|1.75|1.76|1.78|1.81|1.81|1.78|1.87|1.9|1.99|1.85|1.92|2.01|1.83|1.83|1.89|1.89|1.84|1.75|1.68|1.86|1.81|1.88|1.92|1.75|1.66|1.71|1.67|1.75|1.7|1.65|1.63|1.63|1.53|1.73|1.7|1.95|1.99|2.01|2.12|2.15|2.15|2.15|2.18|2.15|2.04|1.97|2.06|1.94|1.93|2.13|2.32|2.39|2.32|2.2|2.15|2.22|2.3|1.89|1.87|1.87|1.82|1.61|1.65|1.57|1.57|1.46|1.61|1.58|1.61|1.54|1.56|1.66|1.9|1.86|1.93|1.85|1.7
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|20.1|19.06|19.3|18.9|18.88|19.98|18.8|19.84|18.06|18.24|17.88|17.02|16.76|15.6|15.6|15.94|15.34|14.52|14.14|13.06|13.1|12.96|13.1|13.2|12.6|13.94|15.9|16.08|16.36|16.32|16|16.16|16.76|16.88|17.06|16.6|16.5|17.1|17.94|18.1|18.18|19.06|19|18.26|17.18|17|17.3|18.9|20.9|21|22.95|22.2|21.95|22.9|22.85|23.35|24.5|24|24.75|24.4|23.5|24.15|24.2|25.85|26.2|26.35|26.1|23.85|24|24.3|23.05|22.3|22.5|22.65|23|23|23.5|23.25|22.55|22.35|21.35|20.8|20.05|20.2|19.98|19.02|18.62|18.62|18.62|18.6|19.1|18.2|18.4|18.9|18.04|17.84|17.84|17.66|16.9|16.16|16|15.9|15.36|13.9|13.88|14.18|13.98|13.98|13.7|13.5|13.52|13.54|13.82|13.24|13.3|12.88|13.6|13.44|12.98|14.44|14.32|14.4|14.88|14.62|14.66|14.68|14.04|13.9|13.52|13.62|13.92|13.8|13.92|13.84|14.04|13.62|14|13.3|14.18|14.3|14.5|14.16|13.62|14|14.5|14.96|15.1|15.46|15.08|14.4|14.12|13.8|14.36|14.54|14.68|15|15.2|14.36|14.6|13.7|13.4|13.68|12.8|12.04|12.1|11.4|11.64|10.82|11.1|10.94|11.46|11.68|11.56|11.76|12.26|12.18|11.78|11.8|11.96|11.94|11.96|12.88|12.38|13.4|13.62|13.18|13.38|14.04|13.36|13.24|13.16|11.62|11.06|9.92|10.24|9.58|9.26|9.48|9.7|9.9|9.9|10|10.25|10.25|10.75|10.5|10.75|10.25|11.5|9.5|10.25|10|10.25|10.75|11|10.5|10.25|10|9.5|9.5|9.4|9.4|9.2|9.7|10|10.25|10.25|9.7||10.66|9.53|10.66|10.66|10.82|11.14|11.63|10.34|10.17|10.82|10.98|10.01|10.5|10.98||10.55|9.26|8.83|8.83|9.47|9.69|10.01|9.37
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|7.89|7.96|7.91|8.32|8.37|8.54|8.15|8.1|8.19|8.37|8.57|8.48|8.51|8.51|8.56|8.65|8.71|8.72|8.9|8.96|8.95|9.05|9.04|9.25|8.93|8.91|8.97|9|8.95|9.14|9.07|8.88|8.88|8.3|8.29|8.11|8.06|8.18|8.33|8.24|8.44|8.18|8.12|8.2|8.06|8.18|8.12|8.28|8.45|8.62|8.73|8.57|8.38|8.29|8.32|8.36|8.25|8.78|9.07|8.85|8.87|8.94|9|9.3||8.15|8.04|8.01|8.11|8.52|8.51|8.04|7.6|7.66|7.6|7.32|7.3|7.26|7.41|7.38|7.1|7.93|8.02|8.3|7.8|7.9|7.6|7.38|7.11|7.15|7.12|6.76|6.66|6.61|6.73|6.74|7|7.17|7.35|7|6.43|6.69|6.56|6.76|7.47|7.8|7.68|7.73|8.2|8.03|8.4|8.76|8.93|8.58|8.86|8.69|8.58|8.82|8.4||7.85|7.55|7.8|7.94|8.1|7.79|8|8.46|8.07|8.68|8.8|8.5|8.53|8.14|7.81|7.2|7.53|7.4|8.32|8.3|8.58|8.38|8.48|9.05|9.13|9.96|9.96|9.48|9.8|9.48|9.44|9.65|9.68|9.96|10|10.2|9.7|10|9.8|9.37|9.21|9.11|8.89|8.73|8.58|9.11|9.09|9.4|10.55|9.97||10.5|10.45|11.1|11|10.4|9.07|9.08|8.76|9.05|8.62|8.86|9.07|9|7.95|7.95|8.05|8.08|7.7|7.73|7.68|7.63|7.81|7.67|7.76|7.55|7.68|7.49|7.44|7.36|7.37|7.26|7.42|7.37|7.25|7.4|7.14|6.89|7.44|6.96|7.6|7.7|8.1|7.9|7.85|7.73|7.82|7.71|7.87|7.45||7.44|7.03|8|8.65|8.79|9.1|8.69|8.6|8.65|8.57|8.65|8.76|8.85|8.97|8.9|9.15|9.51|9.15|9.26|8.97|9.08|9.39|9.49|9.13|9.07|9.03|9.7|8.36|8.62|8.57|8.68
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|13600|13900|13890|13900|13600|14208|13600|12850|13045|13100|13201|14100|14599.6104|15200|14722|14543|14860|14750|14510|14600|14679|15162|15099|15488|16395|16890|17075|17150|16493|16124|16300|16309|15996|16095|16300|16309|14141|14899|15150|15238|15900|15429|14600|14950|14792|15399|15000|14990|14450|15629|15745|15900|16400|15507|15300|15400|15600|15300|15426|15306|16100|16320|15495|14889|15300|14840|15451|15450|16237|16400|16170|15500|15300|15150|14440|14300|14535|14900|15199|14360|14150|13855|13810|14210|13775|13821|14640|14428|13179|13000|13082|12565|12860|13150|12615|12556|12699|12924|12956|13250|13199|13340|12650|12300|12621|13250|13320|13560|13738|13500|13000|13000|12500|12450|11905|11740|11620|11333|11100|10880|10995|10940|10700|10519|10600|10400|10500|10650|10350|10500|10700|10995|10844|10544|10700|10175|10400|10027|10262|10000|9770|9651|9800|10140|10545|10800|10900|10963|11225|11000|10925|10900|11052|10700|10630|10700|10876|11031|11400|11346|11500|11700|10900|10570|10801|11190|11540|11570|12400|12200|12000|12649|13300|13880|14086|13900|13749|13675|13550|13440|13251|13651|13400|13300|13538|12900|12900|12560|12400|11900|11875|11290|11249|11250|11210|11670|11200|11295|10662|10900|10997|10800|10899|11490|10860|10999|11620|11344|11750|11450|12000|11750|11780|11840|11456|12000|11403|11799|10900|10846|10100|10195|9800|9798|9800|10340|10679|10749|10950|11000|10400|10130|10600|11350|11623|11350|11400|11600|12230|12200|11860|12840|12795|12250|11521|11450|11210|11250|11700|11300|11493|10951
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.91|0.86|0.91|0.89|0.88|0.94|0.81|1.02|0.63|0.66|0.66|0.73|0.66|0.7|0.82|0.83|0.92|0.9|0.97|0.94|0.88|0.97|1|1.05|1.04|1.05|1.04|1.16|1.17|1.19|1.25|1.2|1.32|1.35|1.35|1.4|1.42|1.43|1.42|1.4|1.39|1.37|1.41|1.3|1.28|1.39|1.45|1.42|1.42|1.5|1.59|1.39|1.47|1.43|1.58|1.58|1.36|1.65|1.6|1.69|1.62|1.67|1.78|1.85|2.01|2|1.98|1.99|1.98|2.03|2.08|1.81|1.41|1.39|1.39|1.41|1.5|1.5|1.5|1.52|1.5|1.52|1.56|1.53|1.6|1.62|1.64|1.72|1.61|1.3|1.21|1.18|1.12|1.18|1.17|1.3|1.29|1.24|1.14|1.25|1.41|1.49|1.55|1.4|1.46|1.53|1.6|1.59|1.59|1.63|1.49|1.45|1.47|1.5|1.55|1.6|1.69|1.62|2.02|1.9|1.9|1.98|2.1|2.09|2.13|2.17|2.13|2.22|2.25|2.53|1.95|1.96|1.87|1.72|1.87|2.01|1.95|2.2|2.7|2.99|3.03|2.64|2.88|2.64|2.91|3.1|3.12|3.32||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|10.15|10.4|10.45|10.4|10.35|9.75|9.8|9.75|9.9|9.25|8.8|8.45|8.4|8|7.75|7.9|7.55|7.4|7.1|7.9|7.45|7.25|7|6.8|6.65|6.9|7|6.85|6.9|6.8|5.8|5.6|4.67|4.72|4.5|4.5|4.53|4.9|5.15|5.15|5.1|5.55|5.4|4.62|4.62|4.58|4.5|5.1|5.45|5.7|5.8|5.85|6.35|6.3|6.5|6.3|6.45|6.4|6.7|6.25|6.9|7|14.5|14|13.9|13.6|13.8|13.8|13.6|13.8|14|13.8|13.8|13.7|13.8|13.3|13.2|13.4|14.4|14.7|14.5|15.1|14.5|14.6|14.3|14.6|14.7|14.4|14.1|14.6|14.6|14.9|14.5|14.3|14.8|14.5|14.4|14.5|14.5|14.3|14.6|14.7|14.6|15|16.8|17.4|16.4|15.7|15.3|15.2|15.3|15.7|15.9|16.1|16.6|16.8|15.2|15.2|14.9|15|15.1|15.3|14.6|14|13.7|11.8|12.1|11.9|11.3|12|11|10.9|11.2|10.4|11.1|10.2|11.1|11.9|13.2|15|15.4|14.7|16.3|16|17.5|18.6|18.9|18.5|18.3|17.9|17.8|18.3|17.8|18.2|18.4|18.3|18.6|18|18.8|18.8|18.6|18.4|17.6|17.6|16.9|16.9|17.1|17|17.6|16.8|17.9|18.1|19.2|20.2|20|19.6|19.3|19.7|19.9|18.5|16.8|16.7|18|18.3|18.8|18.9|18.5|18|18.6|17.2|14.9|15|14.6|15.1|15.5|14.8|15.3|15.4|15.5|14.8|13.8|12.5|12.6|12.1|11.5|11.2|11.4|11.2|10.3|9.85|8.9|8.2|8.1|8.55|8.85|8.55|7.95|7.95|8.05|7.85|7.7|7.7|7.6|7.6|7.75|8|7.85|7.8|7.9|7.8|7.45|7.35|7.3|7.55|7.45|7.35|7.25|7.3|7.55|8.2|8.65|8.5|8.55|8.3|8|8.05|8.1|8.3|8.55|8.9|8.95|9.45
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|16.79|16.33|16.67|18.71|18.58|19|18.92|18.67|18.92|19.42|19.75|20.12|20|19.25|18.58|18.92|19.58|20|20.33|20.25|20.04|20.46|20.46|21.42|20.92|20.42|20.33|20.46|20.92|21.5|20.12|19.58|19.33|20.21|19.54|19.92|19.92|20.58|22.83|22.08|24.33|24.12|24.29|21.62|21.33|20.33|20.67|19.88|26.6|27.2|25.85|24.75|25.2|25.1|24.05|22.1|21.45|21.4|21.55|21.15|20.7|22.2|21|20.9||20.85|19.05|18.7|19.05|18.35|17.25|16.75|16.2|16.85|17.15|16.4|16.2|16.35|16.6|15.95|15.85|17|17|17.1|16.95|17|16.8|16.15|15.35|14.8|14.65|14.3|14.95|15|15|15|15.1|15|15|14.7|14.9|14.65|14.15|14.8|14.75|14.95|14.55|14.75|14.95|14.3|14.65|14.2|14.45|14.25|14.55|14.65|14.5|14.35|13.85||13.15|12.7|13.05|13.3|13.05|12.8|13.15|13.95|13.15|14.45|14.3|14.3|13.95|13|13|12.35|12.35|12.75|14.1|13.6|14.45|13.75|14.75|15.4|16.4|17.9|18.45|17.15|17.45|17.1|16.4|16.2|16.7|16.8|16.7|16.5|16.55|17.05|16.9|16.9|16.75|17|16.65|15.85|15.75|16.5|16.85|17.2|19.15|18.75||19.6|19.65|20.55|20.1|20.25|20.25|20.1|18.45|18.8|17.7|17.95|18.2|18.9|17.75|17.8|18.25|18.95|17.6|17.45|17.8|17.2|17.6|17.25|16.95||16.36|16.41|15.95|15.23|15.23|14.82|15.14|15.09|14.68|14.82|14.91|14.73|16.23|15.45|16.73|16.64|17.55|17.55|17.09|17.09|17.41|17.09|17.09|16.68||16|14.41|17.55|17.86|18.55|16.68|14.27|13.73|13.82|13.91|13.45|13.32|13.91|13.95|13|13.05|14|13.59|13.73|13.05|13.05|13.64|13.5|11.91|11.09|11.5|13.73|13.73|13.73|13.45|13.73
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|1970|2115|2165|2195|2190|2140|2095|2100|2085|1995|2020|1990|1750|1725|1835|1850|1845|1820|1815|1790|1660|1630|1825|1740|1665|1700|1745|1915|1935|1960|1975|1900|1815|1800|1955|2055|2035|2110|2180|2105|2205|2195|2390|2400|2345|2460|2450|2835|2805|3115|3025|2830|3020|3040|3025|2855|2750|2900|3250|3300|3435|3455|3305|3240|2815|2885|3300|3100|3305|2985|2910|2710|2615|2785|2655|2655|2670|2800|3200|3600|3670|3770|3490|2970|2970|3085|2805|2895|2810|2545|2600|2595|2490|2555|2775|2750|3010|3040|2960|2690|2640|2945|2950|2670|3040|2910|2500|2590|2630|2710|2695|2800|2780|2745|2760|2840|2660|2520|2480|2500|2480|2450|2145|1920|1980|1965|2040|2090|2090|2125|1855|1925|1780|1595|1590|1500|1480|1480|1735|1760|1855|1865|1700|1810|2100|2300|2165|2130|2130|2005|2030|2085|2205|2310|2590|2490|2900|2655|2965|3315|3090|2895|2830|2675|2465|2710|2710|2780|2850|2555|2075|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|8.06|8.14|7.75|8.11|8.33|8.33|8.04|7.62|7.11|7.62|7.3|6.91|6.8|6.74|6.63|7.2|7.53|7.36|8.01|8.05|8.01|7.66|8.09|8.58|8.55|9.35|9.86|10.05|9.67|9.62|9.55|9.58|9.89|9.75|9.75|9.25|8.82|8.74|9.02|8.84|9.1|9.21|8.92|8.48|8.49|9.34|8.81|9.59|9.9|10.29|10.37|10.51|10.86|10.07|9.88|10.4|10.87|10.82|10.67|10.23|10.59|11.11|10.9|10.96|10.26|10.09|10.5|10.57|10.45|10.08|10.2|9.37|9.63|8.82|9.12|9.09|9.93|9.17|8.88|9.84|9.42|9.62|10.31|10.46|10.24|11.2|11.45|10.28|9.74|9.59|10.1|10.01|9.43|9.17|8.35|7.83|8.48|8.36|8.69|8.78|9.24|9.26|9.12|8.67|10.53|10.02|9.83|10.47|10.07|11.25|11.36|11.66|12.75|12.15|11.9|11.41|11.19|11.59|12.07|11.62|11.39|10.56|10.77|11.45|11.28|10.95|11.13|10.87|10.12|9.93|10.81|10.11|10.11|9.83|9.86|9.01|9.01|8.59|9.51|9.5|10.02|8.49|8.44|8.06|8.38|8.77|8.88|9.3|9.27|9.94|9.85|9.84|9.99|10.12|9.8|10|9.7|9.88|10.44|11.13|10.34|10.79|11.4|10.64|9.92|9.92|9.87|9.46|9.62|8.96|8.58|9.16|9.59|10.12|9.52|9.68|9.73|9.57|9.54|10.05|10.25|10.74|10.74|10.34|10.09|9.87|10.23|9.82|9.47|8.59|8.45|8.96|8.73|8.74|8.89|8.51|8.32|8.13|7.98|7.63|7.37|7.16|7.28|7.15|7.06|6.84|6.63|6.3|6.49|6.73|7.07|7.39|7.54|8.18|7.52|7.65|7.67|7.79|7.53|7.58|7.63|7.34|6.68|6.85|7.45|7.43|7.32|7.69|7.37|6.72|7.01|6.49|6.29|6.29|6.48|6.18|5.96|6.27|6.37|6.14|5.67|5.52|5.7|5.84|5.7|5.12|4.89|4.36|4.71|4.46|4.2|3.99
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|2.656|2.54|2.476|2.496|2.516|2.592|2.32|2.152|2.08|2.224|2.196|2.14|2.052|2.004|1.994|1.946|1.994|2.056|2.06|2.1|1.996|2.048|2.1|2.104|1.88|1.84|1.87|1.912|1.94|1.954|1.89|1.836|1.884|1.91|1.862|1.758|1.798|1.774|1.8|1.686|1.56|1.59|1.484|1.5|1.496|1.516|1.42|1.494|1.578|1.482|1.466|1.458|1.432|1.326|1.324|1.34|1.362|1.37|1.4|1.358|1.26|1.198|1.136|1.078|1.074|1.072|1.09|1.082|1.152|1.144|1.106|1.084|1.094|1.08|1.078|1.05|1.04|1.046|1.038|1.048|0.984|1.028|1.136|1.13|1.2|1.2|1.216|1.236|1.238|1.26|1.26|1.284|1.258|1.292|1.292|1.272|1.172|1.152|1.224|1.102|0.976|0.878|0.792|0.778|0.8|0.824|0.77|0.736|0.734|0.724|0.678|0.546|0.484|0.478|0.422|0.406|0.392|0.408|0.4|0.4|0.39|0.372|0.37|0.368|0.36|0.368|0.362|0.362|0.372|0.368|0.372|0.39|0.386|0.38|0.372|0.358|0.34|0.36|0.384|0.39|0.39|0.388|0.404|0.4|0.412|0.408|0.416|0.41|0.424|0.374|0.372|0.352|0.366|0.38|0.342|0.326|0.318|0.282|0.312|0.306|0.286|0.28|0.278|0.272|0.268|0.272|0.262|0.268|0.276|0.274|0.282|0.278|0.28|0.278|0.286|0.27|0.27|0.274|0.262|0.258|0.258|0.258|0.252|0.26|0.27|0.266|0.268|0.27|0.266|0.268|0.272|0.284|0.284|0.274|0.276|0.274|0.28|0.278|0.27|0.26|0.26|0.256|0.266|0.27||0.256|0.256|0.26|0.264|0.262|0.262|0.268|0.27|0.28|0.27|0.276|1.33|1.34|1.32|1.33|1.32|1.33|1.33|1.35|1.38|1.33|1.35|1.34|1.35|1.36|1.37|||||||||||||||||||||
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|88.9|85.15|86.9|90.2|91.2|84.5|81.5|81.85|80.7|79.35|80.15|80.1|80.15|78.9|69.6|78.6|78.9|81.55|79.6|78.9|77|78.3|79.3|79.3|78.1|78.45|75.7|74.45|78|76.5|75.9|74.2|75.2|72.7|70.1|70.95|70.4|70.2|71.2|68.5|59.2|70.5|74.55|75.4|75.4|73.45|73|73|74.1|76.65|73.5|76.05|78.05|78.85|78.15|78.05|78.25|78|79.1|77.35|80.65|80.9|84.65|82.55|85.5|81.55|85.15|80.65|81.5|81.1|81.95|81.85|80.85|81.6|83.2|83.55|84.9|87.5|86.3|83.15|84.5|83.55|83.9|83.7|80.95|85.05|82.2|78.9|78.75|80.25|81.95|82.2|83.65|82.1|82.25|87.8|90.6|89.7|88.1|88.7|88.7|88.9|90.65|90.55|92.7|89.5|92.25|89.95|92.4|89.2|83.8|83.35|83.05|83.4|83.65|84.55|86.75|78.5|74.45|75.15|76.45|78.35|77.55|69.6|67.9|69.6|69.85|70|70.05|71.95|74.3|72.05|73.5|73.75|77.3|72.65|73.4|76.85|76.3|79.3|79.35|78.05|76.3|78.05|83.65|88|87.95|87.05|90.05|90.3|89.3|91.85|91.45|93.25|95.6|96.2|95.6|95|94.4|97.8|99.2|97.65|94.3|85.3|84.05|86.65|86|84.2|91.5|87.95|88.1|93|98.3|100.75|103.35|100.7|105.55|97.85|97.55|92.55|86.2|92.15|93.5|95.5|93.7|97.4|95.25|93.1|92.9|94.75|100.4|96.05|94.35|93.6|97.5|98.25|98.25|95.2|103.1|102.15|106.65|98.7|98.8|103|91.3|92.6|95.9|94.45|98.7|94.1|103.55|95.5|90.1|89.7|90.8|86.4|88.55|79.55|85.05|80.3|79.6|83.3|84.9|86.05|89.35|92.2|82.6|82.75|78|74.55|72.9|69.85|68.9|64|66.55|65.95|63.05|67.55|66.3|58.45|63.5|59.95|61.3|61.65|59.7|58.7|51.85|51.9|50.05|50.95|50.9|53.15
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|32.15|39.6|39.95|38.25|37.45|37.2|36.2|35|35|34.35|36.85|40.3|36.2|35.5|36.9|36.3|35.1|36|36|36|36.05|35.3|35.35|35.05|37|36.4|36.75|35.05|35.45|37|35.7|39.3|36.8|39.05|36.65|37|35.6|34.65|34|35.05|33|33.1|32.3|35.6|36.8|40|38.15|37.95|39.35|38.5|40.05|42.45|47.65|45.05|44.6|44.5|47.9|49.4|47.5|42.3|43.7|39.65|35.2|35.95|35.5|35.65|34.15|34.2|34.6|37.4|39|39.3|36.75|37.2|38.35|36.65|36.45|37.5|37.5|39.6|38.1|43.35|41.9|45.35|41.2|38.5|38.05|37.25|36.8|37.6|37.15|36.45|35.95|31.8|33.55|34.45|34.95|34.55|36.75|36.75|37.4|37.2|35.85|35.9|37.05|38.4|39.05|38.05|39.9|40.1|38|37.95|38.3|38.85|38.95|39.45|40|34.05|32.9|33.6|31.65|32|30.8|29.3|29.45|28|29.25|29.75|29.85|29.5|29|29.3|31.55|29.1|26.2|25.75|27.05|26.7|28.3|29.65|28.8|28.15|29.1|32.3|35.05|36.05|37.75|37.85|36.45|32.95|33||36.73|34.96|36.79|34.91|38.99|34.93|35.49|34.21|31.92|31.49|30.36|28.96|28.65|30.5|32.35|29.62|31.72|31.56|34.27|33.97|36.02|36.72|35.69|36.81|36.02|33.41|32.97|34.14|33.69|35.84|35.09|38.84|32.04|31.6|33.34|33.76|35.04|33.7|33.69|32.8|32.21|32.01|33.98|29.78|27.44|28.07|28.18|27.98|27.44|28.39|28.3|29.25|26.9|27.42|27.68|30|31.83|30.63|35.54|37.46|39.96|42.23|41.45|41.06|42.73|43.39|43.77|36.51|39.21|41.43|39.65|40.13|41.46|48.39|47.79|44.93|46.41|44.9|42.38|34.6|32.7|33.04|34.54|31.43|30.03|33.94|35.77|33.06|36.41|36.33|36.5|35.31|36.4|37.48|37.3|38.22|35.02|40.1|31.19|28.48
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|10150|10150|10050|10300|10250|10400|10050|9870|9940|10050|10100|10200|10600|10750|10850|11350|11050|11250|11200|11300|10900|11300|11300|11250|11500|11400|11350|10900|11000|10550|10500|10200|10350|10450|10400|10700|10750|10200|10500|10550|11700|11800|11000|9850|9810|9880|10650|10300|10600|10750|10600|10200|10150|9960|10250|9990|10100|9940|10750|11100|11400|10900|11000|10900|11050|11450|11300|11000|11150|10800|10500|10550|10550|10200|10150|10450|10600|10950|11600|12150|11400|10950|10850|10050|10050|10550|10200|10000|10150|10450|10550|10400|10200|10300|10900|10500|10650|10650|10500|10200|9040|9050|9470|10150|10550|11100|10600|11500|12100|12450|14350|15150|15000|14100|14000|14000|13600|13200|13050|13150|13400|13700|13900|14600|14150|15100|15300|15100|14550|15150|14200|12300|13400|12650|13550|13250|13400|13000|13100|12750|12950|11900|13150|13700|13700|14050|14100|13450|14400|12700|12500|12700|11850|11800|11950|12700|12500|12850|12800|12250|12650|13300|13250|13250|14700|12900|13100|12300|12950|12600|11450|11350|12100|12200|12100|11650|11400|11550|11500|11900|11600|11900|12800|13000|11900|12100|12050|11950|11900|12250|12250|12000|12050|11800|12350|12600|12650|12500|12050|12800|12950|12750|13450|12800|13000|12750|12200|12100|13000|12950|13950|13900|13350|13100|13050|13300|13650|13750|13800|13850|14100|13800|13850|14250|14900|13750|13900|14000|14000|14250|14450|14200|14000|14600|14250|14200|14200|14150|14600|15500||||||||||||
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|45.35|46.01|45.49|46.3|45.27|45.72|45.49|46.08|48.44|49.03|48.44|46.08|45.79|44.98|45.42|46.97|49.54|52.63|49.4|44.17|42.03|42.4|41.96|42.33|41.08|43.58|43.51|43.29|43.21|44.68|43.43|44.61|42.7|43.43|42.99|44.61|42.26|42.55|42.26|43.21|43.73|44.46|44.39|30.7|30.5|30.2|30.2|31.85|30.6|30.8|31|32.7|31.5|30.4|30.3|30.35|30.2|31.5|31.8|30.6|33.05|30.6|30.4|30.25||30.75|30.7|29.6|31.45|33.45|31.6|30.8|29.9|31.9|30.5|31.1|28.95|28.6|30.55|30.7|30.6|31.3|32.55|35.55|34.7|37|35.3|32.65|28.8|29.1|29.8|27.8|26.95|27.1|26.85|27.8|29.2|29.2|28.8|29.35|29.9|30.05|29.15|29.1|31.2|32.9|31.2|31.85|35.3|34.25|35.65|39|41.35|40.3|41|40.75|40.9|44.8|39.8||29.5|29.2|29.25|30.9|30.45|28|30.2|31.2|27.35|30|30.65|33.1|32.7|31.75|32.1|31.1|30.95|30.75|31.9|35.1|38|35.1|34.1|40.3|48.5|51|53|52.5|56.7|58.9|59.4|58.8|60|61.8|62.1|63.2|68.9|62.5|66.7|71.2|70.5|75.1|75|78.5|80.1|57.3|57.1|58.1|57.8|57.4||62.9|59|57.9|56.6|57.9|58.1|58.8|60.7|58.6|58.4|58.8|60|61|59.9|58.1|59.2|59.9|61.7|61.5|63.4|61|60.9|60.8|63.8|64.3|61.3|62.1|64.5|64.2|64.3|61.7|59.6|58.9|58.6|61.5|59|71.7|81.6|80.3|88.6|89.5|96.2|99.5|97.7|98.4|94.7|88.5|89|82.6||81.4|81.7|88.2|98.7|85.6|88.8|86.3|82.7|78.4|80.7|81.8|79.4|83|81.3|74.7|76.3|77.8|83.9|82.5|82|81.2|82.2|74.4|67.2|65.2|65.6|70.4|69.6|75.6|74.4|
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|89.35|88.03|86.6|93.97|91.88|92.43|90.56|90.01|92.87|94.63|92.65|92.98|91.33|92.1|92.43|98.92|98.59|92.65|95.18|95.51|86.71|84.95|86.49|86.93|82.52|83.73|85.28|87.2|88.18|82.4|82.62|89.82|89.93|89.71|90.04|94.29|92.66|92.88|94.62|93.64|96.26|98.75|101.61|105.64|105.96|105.64|105.85|109.67|114.43|118.67|117.08|124.5|114.96|109.67|105.96|108.08|107.02|108.61|111.79|111.26|108.08|112.32|100.13|96.85||97.8|98.54|99.18|98.01|97.38|98.33|97.38|97.06|98.75|92.4|90.06|90.06|94.83|88.79|89.32|92.29|94.26|95.2|97.4|97.4|92.8|88.19|76.46|75.31|75.72|78.55|71.64|67.76|66.51|68.2|66.67|69.62|66.57|67.79|65.85|70.13|70.74|70.33|71.76|77.25|80.1|77.86|78.27|79.8|78.88|89.47|89.67|90.18|92.83|81.94|78.68|79.09|78.88|66.05||60.13|57.35|54.76|54.21|55.04|56.61|57.81|60.31|58.09|69.56|71.6|71.23|72.62|69.84|71.51|70.77|71.23|75.02|77.15|77.8|79.92|74.28|73.54|75.76|77.06|86.31|88.53||114.96|115.85|112.26|117.65|118.55|121.24|118.55|116.3|117.65|118.55|118.1|119.45|121.69|125.73|124.39|124.83|120.79|133.82|124.83|125.28|132.02|133.82||150.88|149.08|152.68|149.08|150.88|151.78|147.74|155.82|140.1|127.08|126.63|121.69|124.39|130.22|128.43|129.77|129.33|137.41|137.86|137.41|130.67|126.63|134.71|146.39|144.59|144.14|149.53|148.19|150.43|147.74|141.9|155.37|151.78|139.65|142.35|140.55|136.51|146.84|141|148.63|149.98|157.62|161.66|164.35|156.27|158.06|155.37|141.45|132.02||132.02|123.94|135.61|146.39|159.86|148.19|152.68|140.1|141|133.82|127.98|114.51|121.24|108.67|105.97|109.57|123.04|114.51|99.24|101.93|104.18|94.75|80.38|77.06|71.58|72.84|81.82|68.7|70.05|55.59|54.15
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|91.38|94.19|88.1|90.91|89.97|92.03|89.97|90.91|93.72|91.19|93.72|93.53|88.1|85.57|84.35|85.1|83.41|84.25|86.79|85.57|84.63|84.25|87.91|92.6|89.22|91.38|95.13|99.81|107.78|110.12|109.65|111.53|101.69|101.22|98.41|103.56|93.44|88.1|92.95|90.36|92.52|89.07|88.64|89.07|86.49|86.92|87.78|90.36|90.36|92.52|89.5|94.67|89.5|84.34|83.91|83.31|85.72|84.08|84.43|84.51|84|85.8|92.52|94.67||93.81|91.66|90.79|90.79|93.38|95.1|96.39|92.09|90.36|86.06|85.8|83.57|81.41|85.29|80.55|80.9|91.66|91.66|99.4|102.84|95.96|95.1|92.95|93.38|94.24|91.66|93.7|85.37|85.02|82.59|77.73|81.9|79.81|81.55|73.22|69.75|73.57|69.75|70.1|74.26|77.73|71.83|73.57|83.63|81.9|87.45|93|95.08|86.76|88.14|79.12|78.77|77.73||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|149.5|152.5|147.5|152|147.5|155|152|148.5|152|153.5|147|145.5|144|139|139|140|152|153|160.5|160|154|152.5|160.5|153.5|152.5|134.5|133|131|132.5|131|121.5|127.5|138|127|127.5|130|114.5|99.6|97.7|97|99.5|99.4|98|96.8|95.5|93|94|91.9|95.4|97.9|95.2|93.6|85|85.7|85.7|83.8|86.5|88|87|86.3|83.3|84.6|82.8|80.6||79.8|82.4|80.7|77.1|80.4|79.2|79|79.1|81|79|78.8|78.5|79.6|81.8|79.2|77.9|80.9|81.4|84.9|85|87.8|88.3|88.3|89.8|91.2|87.5|82.9|84.7|79.2|81.4|80.1|84.2|89.2|86.7|81.6|81|83.8|77.1|81.9|82.5|85.5|72.8|78.1|86.9|86.1|90.5|98.5|105.5|103|109.5|92.3|88.4|92||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|33.08|33.23|33.24|33|32.48|32.35|31.66|30.9|30.41|30.65|29.83|30.01|27.34|26.21|25.88|25.87|24.36|24.51|23.86|23.29|22.42|23.07|23.47|24.26|23.05|22.81|22.81|22.32|22.24|22.65|20.38|19.74|20.74|20.22|19.49|19.33|19.57|19.65|19.57|19.82|19.67|21.03|20.22|19.82|19.82|22.39|18.6|21.13|21.84|22.49|22.89|22.65|24.26|24.43|24.22|23.46|23.78|22.06|21.63|21.11|18.68|19.83|19.49|18.67|18.72|20.4|20.2|20.14|19.62|19.61|19.25|18.88|18.6|17.96|17.81|17.79|17.79|17.78|17.79|17.71|17.79|17.96|18.12|18.18|17.96|17.79|18.13|17.71|18.12|18.2|18.2|18.44|18.36|18.36|17.79|17.89|17.63|72.7333|70.3333|66.6666|73.1999|75.3333|73.7999|83.3332|82.9999|84.3332|82.2666|81.4666|81.7999|82.6666|81.5999|81.3333|81.7333|77.9999|73.5999|73.3333|72.1333|74.7333|75.1999|75.3333|76.3333|74.6666|75.2666|73.7999|73.3999|71.6666|70.9999|69.9999|71.6666|69.4666|72.9999|71.3333|71.5999|68.6666|69.9999|61.6666|62.1666|58.3333|69.9999|73.1999|74.9333|72.0666|70.1333|71.6666|72.3999|75.3333|79.9999|72.2666|71.5999|70.9999|71.3333|72.1999|67.9999|70.1999|70.6666|74.2666|70.9333|71.7999|72.6666|71.6666|70.6666|76.3999|75.3333|73.9999|79.7999|73.6666|68.5999|66.5333|69.2666|67.8666|70.3333|66.1999|67.7333|71.3333|63.1999|61.6666|61.6666|59.6666|59.8333|56.3333|54.9999|56.6666|56.4999|61.9999|57.2666|56.6666|52.3999|52.6666|46|46|46.3333|46.3333|42.6666|41|44.3333|39.1|36.6333|34.9333|37.3333|31|32.6666||28.5|25.1077|25.2696|24.6217|23.1638|25.1077|25.7556|24.9457|25.1077|23.4878|23.4878|21.706|19.4382|19.2762|18.7902|19.2762|19.1142|17.3324|15.5505|15.5505|15.5505|15.8745|16.8464|16.8464|17.1704|17.8183|16.5225|16.1985|16.3605|16.0365|16.1985|14.7406|12.9588|12.6348|12.9588|13.2828|13.2828|12.31|12.31|12.47|12.63|12.47|12.47|13.12|13.12|12.63|12.96|12.8|12.96|12.96
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|6.15|6.6|6.37|6.77|6.32|6.26|5.91|6.13|5.7|5.89|5.96|6.19|6.29|6.58|6.74|7.32|7.5|7.62|8.29|8.25|8.14|7.91|8.26|8.81|8.83|9.02|9.37|9.45|9.52|9.65|9.45|9.08|9.01|9.32|8.83|8.57|8.5|8.26|8.67|8.55|8.55|8.92|8.77|8.5|8.29|8.83|8.21|8.79|9.42|9.38|9.73|9.55|9.8|9.55|9.1|9.05|9.32|9.14|9.12|8.62|8.35|8.73|8.47|8.29|8.47|8.31|8.8|8.45|8.73|8.67|8.87|9.19|8.6|8.25|8.5|8.25|8.62|8.18|8.1|7.82|7.93|7.62|7.96|8.36|8.52|8.54|8.07|7.72|7.68|6.7|7.18|7.03|7.05|6.49|5.88|6.03|6.15|6.52|6.54|6.58|6.33|6.47|6.99|6.65|7.19|7.55|7.26|7.65|7.73|8.13|8.46|8.25|8.67|8.2|7.61|7.57|7.62|7.07|6.88|6.69|6.64|6.29|6.23|6.05|6.21|6.16|6.86|7.14|6.82|6.93|7.02|7.19|7.89|7.28|6.89|6.56|7.12|7.07|7.41|7.11|7.23|6.79|6.42|6.79|6.76|7.61|7.89|8.33|8.62|8.74|8.82|8.87|8.6|8.52|8.56|7.94|8.03|7.85|8.12|8.24|8.07|8.14|8.03|7.52|7.49|7.59|7.56|7.55|8.07|7.76|7.52|8.45|8.79|9.3|8.94|8.65|8.72|8.94|8.59|9.22|9.06|10.03|9.76|10.05|9.96|10.24|9.8|9.15|8.72|8.23|8.23|8.12|8.02|7.88|7.82|7.78|8.22|8.16|8.07|8.23|7.43|7.26|6.98|6.68|6.58|6.55|6.46|6.41|6.66|6.36|6.72|7.09|6.65||6.35|6.27|6.63|6.7|6.71|6.96|7.05|6.73|6.77|7.08|7|6.96|7.35|7.21|7.01|6.97|7.36|7.04|6.76|6.56|6.74|6.76|6.25|6.37|6.53|6.25|6.15|6.23|6.16|6.08|5.74|5.63|5.93|5.27|5.83|5.55|5.02|4.51
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3114|3170|3201|3330|3179|3183|3123|2959|2998|3067|3132|2924|2929|2868|2963|2933|2989|2950|2877|2942|2998|3075|3088|3278|2946|2912|3132|3084|3235|3170|3084|2998|3252|3239|3080|2804|2782|2817|2985|3071|3132|3166|3101|3123|3114|3166|3183|3265|3541|3666|3666|3710|3580|3472|3442|3403|3459|3416|3636|3606|3822|3860|4011|4223|3921|3653|3641|3597|3606|3563|3735|3636|3761|3809|3248|3201|3088|3188|3308|3304|3278|3356|3433|3589|3580|3684|3735|3347|3308|3382|3494|3494|3235|3205|3347|3468|3584|3537|3507|3606|3386|3382|3468|3477|3882|4003|3895|4141|4158|4106|4227|4365|4486|4357|4477|4503|4641|4771|4771|4745|4684|4443|3942|3891|3960|3955|4089|4085|3852|4150|4249|4365|4529|4365|4529|4313|4322|4184|4598|4434|4909|4607|4434|4520|5021|5625|5659|5444|5668|5323|5305|4891|5142|5150|6230|6620|6990|7140|7240|7410|7110|7550|7650|7600|7590|7740|7860|7850|8010|8110|8610|8960|8950|9550|9050|8770|8690|8890|8470|7860|7720|8340|8550|8430|8160|8470|8950|8890|8300|7500|7240|7410|7330|7140|7500|7750|7970|8000|8120|7900|7100|6810|7050|7040|6900|6740|6360|6450|7100|6760|7280|7730|8030|8000||8259|7962|8055|8018|7962|7916|8481|7860|8148|8610|8666|9351|8416|8610|8499|8379|7712|7129|7990|7583|7898|7481|8499|8879|8722|8814|9351|9814|9305|9444|9814|9768|10416|10323|10508|10231|9305
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|0.75|0.83|0.85|0.85|0.81|0.78|0.69|0.71|0.73|0.7|0.72|0.73|0.79|0.8|0.73|0.77|0.78|0.85|0.75|0.87|1.01|1.17|1.1|1.23|1.18|1.26|1.21|1.4|1.34|1.19|1.2|1.2|1.19|1.13|1.16|1.2|1.22|1.16|1.16|1.05|1.04|1.03|1.05|0.99|0.87|0.89|0.96|1.11|1.09|1.26|1.21|1.18|1.19|1.36|1.3|1.29|1.44|1.51|1.56|1.54|1.53|1.59|1.56|1.49|1.56|1.59|1.64|1.69|1.65|1.64|1.61|1.6|1.48|1.63|1.65|1.65|1.57|1.59|1.59|1.46|1.39|1.42|1.42|1.41|1.43|1.49|1.49|1.4|1.33|1.34|1.3|1.3|1.32|1.34|1.29|1.3|1.37|1.3|1.29|1.26|1.26|1.25|1.22|1.33|1.21|1.21|1.36|1.29|1.21|1.21|1.23|1.17|1.16|1.22|1.25|1.18|1.23|1.18|1.12|1.13|1.05|0.93|0.86|0.91|0.97|0.94|1.05|1.01|0.9|0.93|0.88|0.88|0.86|0.8|0.86|0.81|0.81|0.79|0.83|0.85|0.91|0.85|0.88|0.78|0.86|0.89|0.85|0.86|0.83|0.78|0.77|0.82|0.81|0.77|0.79|0.76|0.81|0.83|0.86|0.82|0.78|0.78|0.73|0.73|0.81|0.75|0.71|0.68|0.7|0.7|0.68|0.64|0.75|0.76|0.76|0.74|0.74|0.74|0.72|0.68|0.66|0.67|0.68|0.66|0.62|0.62|0.65|0.62|0.59|0.57|0.55|0.51|0.52|0.51|0.49|0.48|0.5|0.47|0.47|0.49|0.5|0.5|0.54|0.56|0.56|0.53|0.53|0.54|0.54|0.5|0.52|0.51|0.48|0.49|0.48|0.45|0.46|0.47|0.48|0.47|0.51|0.49||||||||||||||||||||||||||||||
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|27.1|28.48|28.63|28.63|28.98|29.07|29.22|26.5|25.11|25.61|26.62|25.65|25.42|25.04|24.93|25.82|25.66|31.26|33.34|34.7|32.88|33.67|34.09|35.89|35.4|36.3|33.62|33.78|34.04|34.98|33.22|32.4|33.15|32.02|29.82|29.41|26.8|27.03|28.15|29.93|32.45|33.66|33.55|31.88|30.25|33.55|36.05|36.21|38.4|41.13|40.03|38.43|41.37|41.22|44.03|44.87|44.37|45.35|45.61|43.86|44.9|46.64|46.37|44.64|44.47|44.18|44.27|42.73|42.21|40.31|41.27|39.86|39.86|39.25|41.45|41|42.82|37.95|39.81|43.82|42.87|45.09|44.17|44.59|42|40.63|41.15|45.16|43.87|46.1|44.46|44.23|44.73|45.68|41.14|41.16|40.7|39.34|38.35|36.98|38.42|38.16|38.66|40.41|41.14|39.57|39.96|37.28|36.68|39.01|38.23|36.5|36.55|36.56|40.52|38.85|37.09|35.36|35.05|33.19|32.23|30.89|31.31|29.57|29.93|28.33|27.53|28.15|27.66|27.76|28.77|28.28|27.4|26.64|27.21|25.26|26.33|26.91|27.39|26.47|27.48|25.99|25.29|25.97|27.29|28.44|27.13|27.39|26.77|27.25|26.53|26.71|26.3|27.47|27.01|26.82|25|25.43|24.83|24.47|24.31|23.86|23.72|23.28|22.18|23.6|24.58|24.4|24.64|24.28|24.02|23.29|24.42|24.91|24.92|24.58|24.58|24.26|24.49|23.8|23.63|24.06|23.8|23.89|22.35|22.98|22.72|23.15|22.25|21.45|21.87|20.54|20.61|20.61|19.97|20.87|21.45|21.28|21.32|21.24|20.9|20.44|21.03|19.83|19.54|19.73|19.61|18.57|20.03|19.53|21.05|20.86|21.11|21.11|21.02|19.71|20.39|19.98|20.48|20.4|20.61|19.77|20.28|20.57|21.57|21.57|23.96|26.82|26.53|27.58|25.4|24.19|24.19|23.9|24.4|25|25.36|26.17|26.13|25.4|23.77|23.38|24.49|24.01|23.15|23.9|23.62|22.54|22.82|20.15|19.47|19.32
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|2.07|2.07|1.923|1.996|1.938|1.93|1.717|1.637|1.637|1.637|1.651|1.629|1.681|1.6|1.578|1.563|1.563|1.593|1.571|1.504|1.578|1.915|1.938|1.938|1.989|1.982||2.033|2.07|2.077|2.07|2.018|1.989|2.026|1.938|1.886|1.747|1.915|2.011|2.011|1.996|1.915|1.96|1.967|1.974|1.996|1.967|2.055||2.268|2.385|2.495|2.246|2.238|2.152|2.024|2.052|2.038|2.088|2.009|2.095|2.102|2.081|2.009|1.981|1.988|2.288|2.41|2.217|2.145|2.109|2.245|2.174|2.074|2.124|2.002|2.009|1.974|1.988|1.909|1.852|1.852|1.852|1.831|1.795|1.909|1.859|1.909|1.902|1.823|1.845|1.781|1.709|1.652|1.609|1.616|1.573|1.587|1.566|1.523|1.587|1.48|1.487|1.609|1.673|1.645|1.647|1.654|1.647|1.647|1.626|1.611|1.626|1.562|1.647|1.647|1.597|1.534|1.583|1.499|1.422|1.38|1.317|1.366|1.401|1.366|1.457|1.513|1.443|1.64|1.626|1.647|1.731|1.71|1.794|1.696|1.682|1.576|1.626|1.583|1.597|1.548|1.443|1.457|1.527|1.808|1.731|1.871|1.892|1.906|1.871|1.962|2.116|2.032|1.955|1.934|2.046|2.039|2.102|2.102|2.046|1.99|1.927|1.802|1.809|1.795|1.789|1.707|1.932|1.836|1.836|1.836|1.748|1.645|1.57|1.352|1.365|1.311|1.365|1.399||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|319|327.69|336.9|335|338|376|405|429|462|422|400|435|468|425|437|429|411|394|405|389|374|330|350|406|434|493|458|496|507|535|530|570|585|581|553|610|609|575|582|493|520|550|568|540|534|528|593|630|624|609|535|556|566|571|635|589|638|700|716|715|678|636|655|654|724|747|726|725|702|700|669|660|646|651|646|669|690|689|654|606|590|593|588|589|540|537|536|515|455|536|515|499|509|510|484|483|523|535|555|558|550|552|525|524|533|545|527|529|560|555|558|540|546|575|591|612|589|550|525|506|497|490|463|460|499|520|557|541|545|543|528|549|533|469|441|425|420|430|395|400|385|361|327|321|309|310|327|321|340|324|299|309|319|343|351|359|361|361|399|381|366|368|348|340|325|322|340|329|337|345|341|322|330|330|334|340|330|333|343|345|349|350|368|343|347|337|365|364|369|368|374|318|290|305|300|310|310|308|320|322|339|335|345|365|350|337|350|340|380|377|385|382|378|390|367|362|366|430|473|475|471|480|427|433|477|550|550|501|524|470|424|453|361|412|350|485|464|479|521|543|530|540|604|645|621|558|583|620|625|560|628|655
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|116.96|114.68|119.99|122.27|137.46|140.12|126.83|125.31|125.69|123.41|116.96|110.12|103.28|92.65|92.65|93.03|94.55|93.41|97.59|93.79|89.61|90.37|91.51|92.27|81.64|82.02|78.6|92.65|93.79|87.72|87.72|87.34|72.3|60.65|60.43|62.31|55.94|56.45|50.88|46.46|41.69|40.38|38.21|38.72|38.94|38.86|39.23|41|42.04|38.91|39.28|38.69|38.39|39.13|38.54|40.63|38.09|35.78|33.13|30.56|29.44|30.19|30.67|30.56||30.34|30.94|30.9|30.56|30.49|29.67|29.97|30.15|28.92|28.55|28.55|26.35|25.94|27.06|25.38|26.09|29.07|27.95|28.4|28.14|28.41|28.95|28.3|28.37|28.37|29.17|27.07|27.39|27.32|27.54|28.91|29.71|27.46|26.42|24.75|24.19|23.52|23.7|24.75|26.84|29.3|27.1|27.36|31.31|29.67|30.86|34.44|35.63|36.15|35.85|33.69|33.02|30.34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|29.5|28.6|27.7|29.4|29.3|30.25|27.15|26.5|26.55|27.6|28.3|30.2|31.2|31|26|33.4|36|39.4|35.8|34.6|34.5|39.6|40.5|42.3|42.3|39.5|37.8|37|38.5|38.5|38.1|35.9|32.1|33.1|30|25.8|27.9|29.5|32.9|32.3|29.8|27.4|27.9|27.7|24.25|22.9|21.4|22|22.25|20.95|23.1|22.2|18.95|18.45|18.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|3.4|3.56|3.62|3.48|3.46|3.44|3.62|3.44|3.38|3.4|3.32|3.42|3.3|3.3|3.32|3.5|3.5|3.48|3.64|3.72|3.46|3.52|3.54|3.54|3.58|3.8|3.86|3.98|4.14|4.08|4.04|4.02|4.02|4.16|3.74|3.6|3.4|3.8|4.16|4.26|4.08|4.28|4.38|4.12|4.34|4.06|4.02|4.04|4.18|4.48||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|4.88|5.37|5.61|5.56|5.79|5.98|5.61|5.85|6.16|6.7|5.76|5.2|5.34|4.7|4.69|5.07|5.14|4.54|4.47|4.1|4.01|4.12|4.05|3.89|3.89|3.91|3.82|4.1|3.99|3.92|3.91|3.48|3.3|3.27|3.41|3.5|3.3|3.22|3.46|3.37|3.54|3.71|3.37|3.44|3.34|3.53|3.63|3.9|3.92|4|4.19|4.4|4.03|3.69|3.69|3.73|3.58|3.37|3.65|3.91|3.5|3.89|4.15|3.79|3.39|3.28|3.09|3.09|3.59|4.24|3.39|3.09|3.06|2.83|2.68|2.58|2.64|2.58|2.67|2.75|2.62|2.78|2.67|2.5|2.28|2.35|2.4|2.38|2.38|2.55|2.59|2.61|2.2|2.19|2.41|2.35|2.6|2.4|2.7|2.77|2.74|3.16|3.2|3.22|3.52|3.7|3.69|3.8|3.75|3.93|4.15|4.4|4.48|4.8|5.06|4.98|5.32|5.4|4.88|4.31|4.11|3.9|3.37|3.4|3.53|3.41|3.52|3.9|3.51|4.03|4.47|5.17|5.11|3.79|4.26|3.49|3.6|3.89|4.49|4.68|5.12|4.46|4.32|4.26|5.43|6.08|7.09|7.26|8.31|8.6|8.37|7.92|8.48|9.32|9.62|10.3|10.6|10.32|10.28|11|11.62|11.52|12.54|12.36|12.64|10.82|11.48|10.84|11.68|11|12.24|12.12|12.16|13.14|12.5|12.04|11.64|12.72|13.66|14.06|14.8|15.36|15.5|16.26|15.84|16.46|17.3|17.44|16.84|17.44|17.22|17.22|18.08|16.4|16.9|17.02|17.22|17.76|17.32|15.54|16.22|16.02|16.94|17.92|16.52|17.88|18|16.48|18.72|17.44|18.66|18.4|16.26|16.44|17.26|17.5|17.06|16.5|16.76|14.9|15.76|16.08|15.64|15.56|17.08|18.24|19.1|18.96|18.52|18.32|18.58|19.26|17.8|18.06|18.14|16.32|15.8|16.64|16.16|16.38|15.26|15.62|17.94|17.2|17.58|17.94|19.18|17.76|17.98|19.42|20|17.92
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.16|6.15|6.21|6.17|6.15|6.21|6.13|6.28|6.43|6.43|6.45|6.18|6.11|6.02|5.96|6.12|6|5.79|6.02|6.02|5.83|5.8|6.06|6.19|6.02|6.1|6.05|6.2|6.18|5.84|5.97|5.96|5.83|6.12|6.1|5.94|5.83|5|5.22|5.1|5.05|5.07|5.35|5.63|5.59|5.62|5.4|5.5|5.69|6|5.6|5.65|5.95|6.14|6.03|6.1|6.14|6.27|6.18|6.6|6.45|6.67|6.19|6.37|6.71|6.25|6.35|5.61|5.52|5.54|5.65|5.3|5.35|5.4|5.45|5.42|5.48|5.47|5.6|5.67|5.42|5.52|5.8|5.49|5.39|5.33|5.43|5.2|5.4|5.43|5.36|5.38|5.23|5.19|5.04|4.99|4.97|4.71|4.7|4.66|4.73|4.66|4.57|4.52|5.04|5.17|5.23|4.91|4.68|4.69|4.64|4.16|4.5|4.62|3.92|3.93|3.86|3.74|3.65|3.62|3.56|3.37|3.45|3.35|3.41|3.08|3.13|3.54|3.59|3.64|3.65|3.51|3.5|3.1|3.06|2.82|2.75|3|3.54|3.62|3.58|3.15|3.12|3.03|3.79|4.16|4.34|4.34|4.66|4.25|4.1|4.12|4.29|4.64|4.67|4.81|4.64|4.65|4.74|5.21|5.3|5.45|5.02|4.62|4.54|4.81|4.7|4.33|5.18|5|5.06|5.13|5.25|5.34|5.31|5.31|5.3|5.68|5.7|6.01|6.36|6.47|6.59|7.02|6.67|6.88|7.31|7.38|7.3|7.33|7.02|7.05|6.6|6.38|6.91|7.01|7.05|7.32|6.86|6.33|6.36|6.27|6.69|6.74|6.32|6.33|7|6.54|7.72|7.6|8.79|8.96|9.04|9.32|9.06|9.06|9.1|9.45|9.06|9.05|8.48|8.92|8.79|8.96|9.54|10.6|10.54|10.26|9.41|9.06|9.04|9.19|7|6.93||||||||||||||||||
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|39.51|39.06|39.09|37.79|37.44|37.5|39.29|36.81|34.77|35.99|34.83|39.64|39.98|39.29|41.91|44.44|46.29|47.5|47.07|47.82|43.61|44.68|45.68|46.05|44.01|45|44.82|45.53|43.31|43.93|44.95|45.23|44.8|45.09|43.45|43.62|42.7|44.5|44.99|44.5|43.17|41.61|40.15|40.32|41.97|41.4|39.36|38.54|41.09|40|39.68|42.27|43.31|43.17|45.76|44.01|44.57|44.24|45.4|43|42.52|40.3|39.41|40.24|38.51|39.59|40.21|39.99|40.09|40.75|40.85|39.6|39.4|38.45|35.99|36.04|36.09|36.05|35.85|35.51|35.8|36.2|35.11|34.72|33.12|33.26|32.08|31.9|31.35|31.4|31.35|32.12|31.93|31.54|31.7|32|31.84|30.67|29.65|29.28|28.82|28.91|28.53|29.05|29.85|28.15|27.39|26.5|26.41|26.4|26.49|26.51|26.44|26.32|26.25|26.17|26.25|25.9|25.64|25.4|25.61|24.86|24.79|24.89|24.94|24.75|24.73|24.73|24.6|24.75|25|24.71|24.32|24.32|24.58|24.78|24.44|24.04|24.6|24.64|24.55|23.8|23.77|24.55|24.84|25.2|25.1|25.1|25.2|25.17|25.14|26.58|24.86|25|24.45|24.04|25.61|25.06|25.05|25.5|25.48|25.73|24.8|23.32|23.15|23.3|23.13|23.55|23.8|23.74|22.7|22.49|21.7|22.38|22.66|22.13|21.65|21.47|21.7|21.89|20.38|19.68|19.62|19.25|19.1|18.99|18.66|19|18.72|18.53|18.69|18.35|17.95|17.9|18.15|17.9|18|17.8|17.81|17.59|17.69|17.35|17.9|17.95|17.9|17.6|17.95|17.5|18.22|17.8|18.27|18.35|17.65|17.37|17.12|17.22|17.1|17.37|17.48|17.55||||19||||17.5|17.5|16.95||16.3||16||16|16.15|16.15||16|16|16|16|16|16||16|||15.43||
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|42.5|42.73|42.38|43.19|42.96|42.73|44.01|43.66|43.77|44.01|44.59|44.82|44.7|44.82|45.28|45.28|45.98|45.75|46.45|44.12|42.96|42.96|43.08|43.43|42.73|42.85|43.08|43.89|43.08|43.31|43.95|44.31|44.9|43.95|43.47|43.59|43.36|43.59|43.47|42.88|43.12|43.71|44.07|47.04|46.56|46.33|47.28|44.42|45.73|46.68|47.39|20.1|19.8|19.2|19.25|19.1|18.6|19.45|18.8|18.05|17.8|18.15|17.7|17.8||18|18.05|17.65|18|18|18.05|17.85|17.7|17.55|17.65|17.85|17.6|17.7|17.1|16.95|17.05|18.8|19.3|19.85|20.1|20.25|19.85|19.6|19.85|21.5|21.85|21.65|21.55|21.6|21.95|22.82|23.16|22.67|22.67|22.62|22.67|22.48|22.62|22.62|22.52|23.35|22.91|22.82|23.16|22.82|23.4|23.84|24.08|23.84|24.17|23.93|23.74|24.17|23.64||22.28|22.28|22.38|22.52|22.86|22.77|22.96|23.45|23.01|23.35|23.5|24.37|24.61|24.61|24.66|24.13|24.27|23.64|24.42|24.37|24.85|24.51|23.54|23.98|24.13|26.02|26.5|26.55|26.89|26.5|29.22|28.11|28.35|28.4|28.16|28.5|28.11|28.2|27.23|27.04|26.6|26.46|26.21|26.07|25.97|25.97|25.68|25.34|26.21|26.6||26.55|26.6|26.65|26.55|26.7|26.17|26.12|26.31|26.12|25.68|25.92|26.31|26.41|26.41|26.02|26.31|26.75|26.41|26.5|26.6|26.46|27.23|26.46|27.86|26.89|26.26||26.33|25.92|24.66|23.21|23.34|23.25|22.94|23.43|22.85|22.62|23.93|23.53|25.15|25.56|25.61|24.84|25.06|24.97|26.19|25.15|24.38|23.53||23.84|22.44|25.88|27.6|28.37|27.82|27.69|26.56|26.29|26.69|27.19|27.6|27.46|27.42|27.96|27.73|28.86|29.5|29.5|28.95|28.95|29.5|29.5||28.35|27.19|30.95|32.56|32.61|32.21|31.98
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|49.5|49.65|49.8|51.6|52.2|52.4|51.2|49.5|49.85|50.2|49.6|49.8|48.5|46.6|48.6|48.5|49.55|49.4|50.3|50.4|50.1|51|51.6|52.6|52.16|53.45|53.05|53.45|53.25|53.95|53.65|54.55|54.75|54.55|54.45|53.85|53.85|53.65|53.75|53.05|53.85|54.25|56.84|56.44|55.54|54.75|51.26|52.76|54.15|56.44|56.84|57.43|56.64|55.34|54.35|54.75|55.64|56.24|55.14|53.95|53.85|56.44|57.43|57.04||56.64|54.75|53.35|52.86|54.25|52.95|51.86|51.36|52.16|52.06|54.15|51.76|50.96|51.76|49.77|49.57|53.95|53.95|55.84|54.55|57.04|55.34|52.95|53.65|52.66|54.05|49.17|48.18|47.03|47.23|45.49|51.96|52.36|52.36|44.94|46.98|47.43|48.38|47.98|51.46|54.95|54.05|52.95|57.33|56.04|59.13|59.52|59.82|60.52|61.91|61.52|60.62|58.63|55.94||51.76|49.97|47.63|47.28|47.68|46.78|51.66|54.55|48.97|50.86|51.56|52.06|51.66|48.67|49.37|47.13|49.77|50.57|56.74|53.45|56.14|50.57|59.23|61.61|61.61|70.47|72.76|68.98|76.55|73.06|71.67|70.67|67.89|68.48|67.19|66.09|67.29|68.28|65|64.8|64.8|64.9|63.71|62.31|60.42|61.71|61.61|64.3|70.97|69.58||72.17|76.35|77.24|80.73|78.14|77.74|77.64|76.94|78.54|77.34|78.34|78.44|81.32|75.65|73.86|76.15|75.05|74.85|72.96|71.97|68.98|70.67|68.98|67.69|65|65.5|63.31|63.71|68.18|65.1|62.71|62.71|62.91|61.81|62.51|62.21|59.72|65.2|62.91|66.69|69.58|74.06|73.06|71.47|67.19|65.99|65.1|66.29|64.7||63.51|58.03|67.69|70.67|75.15|78.04|70.47|68.68|68.68|70.97|70.18|68.18|71.47|72.66|69.18|66.89|75.75|78.64|77.34|73.06|75.45|79.83|73.46|63.8|54.35|60.72|69.38|67.49|77.34|77.74|78.54
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|49.13|51.31|50.52|51.61|50.12|53.1|52.41|53.9|54.09|52.41|51.81|48.98|52.41|53.9|53.2|57.07|58.76|60.55|58.76|57.57|55.19|51.71|54.29|56.08|53.6|58.36|59.26|54.89|51.91|53.9|52.51|55.88|49.73|47.99|44.86|41.89|37.67|37.22|39.3|38.31|39.26|40.74|40.05|38.51|38.41|37.57|36.72|37.87|39.7|42.58|43.23|44.32|36.18|29.98|29.93|30.12|29.48|31.41|31.22|29.68|31.71|32.65|30.27|29.63||31.32|31.91|32.56|32.7|35.83|30.87|27.05|26.5|25.76|24.81|24.12|23.23|23.13|26.4|23.32|25.01|27.94|28.14|29.63|30.67|31.61|31.76|29.28|29.08|29.08|28.09|27.05|31.41|31.46|34.64|35.73|40.2|40.69|40.74|41.54|40.3|43.67|48.09|45.06|43.42|44.71|42.28|44.66|49.65|48|49.2|56.6|59.9|59.4|60.8|60.5|62.4|67||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|10.86|10.8|10.9|11.36|11.77|11.81|11.49|11.81|12.09|12.38|12.41|12.57|12.51|12.6|12.44|12.67|12.89|13.24|13.37|13.47|13.53|13.27|13.4|13.37|13.18|12.96|13.05|13.21|12.6|13.05|12.76|11.36|11.2|11.37|11.37|11.41|11.12|11.05|11.15|10.92|11.28|11.31|11.4|10.4|9.39|9.61|9.51|9.67|9.82|10.21|11.47|11.75|11.96|11.32|11.36|11.57|11.82|12.03|12.24|12.27|12.49|12.8|12.8|13.01||13.22|13.4|12.94|13.15|12.98|12.38|12.63|12.66|12.8|13.19|12.98|13.01|12.17|12.38|12.31|12.1|12.34|12.31|12.38|12.52|12.52|12.66|12.45|12.31|11.32|11.25|11.89|10.69|10.55|10.65|10.55|10.69|11.62|11.53|12.23|12.07|12.11|12.19|12.23|12.61|12.96|13.45|13.53|13.8|13.88|14.18|14.57|14.26|13.88|13.88|13.88|15.13|15.57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|42.05|43.3|42.5|43.4|43.8|44.8|43.45|43.2|44.9|44.35|42.2|43.6|42.65|42.2|41.1|41.4|42.2|42.1|42.45|44.7|46.3|46.35|47.1|46.95|44.5|43.45|45.2|46.75|45.5|48.1|47.05|44.2|44.05|43.45|44.65|43.4|38.9|40.35|40|41.22|40.68|39.27|39.85|39.17|36.98|34.78|31.95|32.44|33.22|33.37|31.02|32.2|32.2|30.24|30.1|30|27.9|27.22|26.93|26.93|27.02|28.05|26.44|27.17||25.85|25.56|25.07|25.22|26.29|25.46|25.41|25.02|24.39|23.66|24.05|22|22.34|23.17|22.78|23.61|25.85|26.59|28|28.2|28.1|28.24|27.8|27.8|28.78|28.59|28.14|27.35|27.44|26.59|26.08|27.02|27.02|27.49|28.05|25.23|26.08|25.28|26.36|27.49|28.89|27.35|27.39|28.8|27.95|29.46|31.8|31.99|32.69|34.01|33.44|33.63|35.41|33.3||31.43|30.02|30.49|30.49|31.85|29.92|30.53|29.69|28.14|29.64|31.1|27.16|27.49|27.49|27.86|27.39|26.41|26.27|27.25|27.2|29.88|28.56||29.33|30.6|33.53|34.98|34.19|34.32|30.86|30.33|30.68|32|32.79|32.88|32.48|34.28|35.51|36.12|36.3|36.3|36.6|36.82|37.52|36.73|37.57|33.75|32.66|33.27|33.32||33.75|36.65|36.56|36.65|37.7|40.46|40.68|38.53|38.44|37.96|39.45|41.51|42.08|42.65|41.51|43.84|46.38|46.9|44.62|45.68|43.05|43.66|46.29|46.2|46.38|44.62|42.96|43.92|42.7|41.34|39.45|41.12|39.32|37.52|41.56|43.84|41.64|44.98|45.24|48.31|48.13|51.11|51.2|51.81|50.06|50.41|46.64|45.94|43.92||41.42|38.09|42.21|44.8|48.75|50.24|51.55|51.02|50.15|52.6|47.17|47.34|48.22|47.96|46.47|40.94|43.92|44.01|42.7|41.12|37.96|38.58|37.61|38.58||29.37|31.03|29.49|31.49|29.24|30.73
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|17.41|16.6|16.09|16.34|16.88|16.81|16.63|15.7|14.89|14.95|14.46|14.13|14.88|15.1|15.41|16.05|15.91|16.98|17.45|17.75|15.81|15.59|15.71|15.36|14.98|14.21|15.5|15.23|14.36|13.67|14.25|13.6|12.8|12.15|12.66|12.89|11.04|11.18|11.74|11.52|10.57|12.04|12.82|12.86|12.73|13.27|12.92|13.41|13.81|14.57|14.39|16.36|14.77|14.42|14.36|13.52|12.65|12.7|12.56|12.14|14.65|13.83|12.63|14.29|14.17|14.54|16.84|16.83|17.98|18.21|19.5|17.75|17.79|18.84|20|17.75|16.54|17.91|16.91|17.3|16.81|17.78|18.63|17.23|16.04|12.99|12.72|11.73|11.9|12.04|12.08|11.51|11.53|11.2|12.24|12.37|13.23|13.01|12.93|12.74|12.9|12.78|14.38|12.97|14.11|14.73|15.39|15.76|14.9|15.01|14.95|15.96|15.93|16.2|17.54|16.5|16.97|17.21|16.52|17.16|16.14|15.34|11.44|10.56|11.04|12.4|14.01|14.04|13.37|16.32|18.43|17.8|18.12|18.18|18.39|18.48|18.71|19.52|19.87|19.52|18.87|18.27|18.34|20.71|20.88|22.95|23.68|22.54|22.82|22.25|21.19|22.43|24.52|22.63|22.84|23.36|24.57|24.86|26.64|27.14|28.62|29.73|28.59|28.82|28.8|28.55|28.95|28.91|28.91|28.29|28.13|28.79|29.16|29.4|31.41|33.92|32.96|32.77|29.14|32.62|32.13|34.11|33.96|32.6|32.92|33.48|38.52|37.91|36.05|35.93|32.12|28.83|29.71|30.2||30.29|30.79|27.36|27.08|25.85|23.68|22.46|24.64|21.35|16.39|16.73|16.7|18.14|16.21|16.99|18.01|17.94|17.11|17.98|12.94|13.29|11.78|11.91|11.94|11.65|11.6|11.99|11.33|11.35|12.28|13|13.44|12.25|11.99|11.11|11.2|10.81|10.81|9.85|8.93|8.56|8.54|8.74|8.5|8.32|8.4|8.34|8.78|8.38|8.79|7.64|7.12|7.58|7.01|7.33|6.91|6.92
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|13.18|11.58|11.75|11.71|11.93|11.24|10.16|9.56|9.86|9.33|7.89|7.75|7.3|7.32|7.71|8.27|8.15|9.02|9.54|9.29|9.18|9.15|9.91|9.69|8.76|8.85|8.97|8.48|7.66|7.91|7.84|7.91|7.88|8.55|7.68|6.55|6.25|7.15|6.83|7.09|6.17|8.56|9.37|10.04|9.33|9.61|10.99|11.64|11.8|11.93|12.1|13.08|12.02|11.65|11.59|11.93|11.45|11.47|11.35|11.01|12.14|11.99|11.57|11.85|11.11|12.04|11.72|11.71|12.85|12.82|13.26|12.6|12.58|13.96|14.16|13.54|12.24|12.32|12.12|12.02|11.88|14.61|15.41|15.69|15.21|15.1|12.64|12.6|12.53|12.57|12.23|11.9|12.56|11.35|13.1|13.3|13.72|12.72|12.61|12.58|11.94|11.21|11.37|11.31|10.53|12.88|16.86|19.08|18.65|19.57|18.68|19.32|19.77|18.27|18.84|17.43|20.8|17.14|17.45|17.41|16.14|14.51|12.45|13.02|14.04|14.72|14.86|15.22|14.47|13.87|16.35|16.95|16.93|15.96|16.98|16.33|16.3|16.48|17.39|16.59|15.12|14.02|14.78|16.58|16.37|17.39|19.04|18.7|17.56|17.46|16.57|16.3|16.81|15.55|15.2|15.62|16.57|16.27|17.57|19.59|21.45|21.78|21.51|19.33|18.05|18.23|18.91|18.04|18.21|17.16|18.79|20.14|21.11|21.2|22.18|22.51|21.93|22.2|20.39|22.74|21.36|24.23|24.75|26.48|25.98|24.59|25.69|26.39|26.54|28.09|27.95|29.11|28.23|28.39|30.3|29.09|28.48|29.18|26.06|27.73|26.51|26.3|26.69|27.94|27.84|26.03|25.98|26.39|27.02|26.6|28.95|28.2|26.9|28.27|26|26.52|26.59|25.36|25.75|25.25|25.96|25.76|24.02|24.8|25.19|26.75|26.26|24.57|24.2|23.51|24.63|25.01|23.8|26.5|25.84|24.6|23.21|24.85|24.9|24.09|20.9|21.23|21.64|20.43|20.07|21.28|18.7|18.73|17.61|18.18|18.7|17.34
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|270|269|281|296|269|272|270|279|281|287|278|285|274|237|240|243|256|243|242|245|243|237|247|250|255|261|260|260|262|265|267|270|298|297|296|305|299|300|322|321|333|336|332|333|329|353|333|340|366|388|384|396|360|345|336|308|320|328|371|378|384|378|402|395|404|398|413|391|414|393|324|334|318|315|308|358|357|396|519|508|463|512|634|756|687|757|657|509|445|420|418|386|398|402|410|410|436|463|515|369|367|365|292|296|312|312|319|320|305|304|330|331|339|355|345|364|314|310|303|307|302|304|309|319|305|302|306|307|305|301|299|304|311|299|298|302|307|289|309|309|314|300|290|289|306|322|321|313|320|315|319|324|328|331|335|338|339|345|344|349|354|356|350|355|352|351|359|351||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|120.6|118.05|114.25|115.83|117.22|110.45|107.83|94.9|92.03|80.62|75|76.1|76.45|76.08|72.97|77.88|78.72|78.92|79.95|84.55|82.38|84.22|81.53|77.9|80.72|85.15|87.9|90.17|85.08|85.08|87.25|84.92|85.03|85.72|86.35|84.25|64.97|63.55|64.4|64.2|68.03|69.35|72.5|69.83|70.55|71.45|73.72|75.35|79.62|80.55|82.97|91.42|92.95|88.67|88.55|86.72|76.53|77.7|77.33|76.72|89.65|92.5|95.38|98.7|97.85|104.05|110.83|111.92|114.78|114.65|117.45|112.45|110.38|111.1|113.72|114.38|114.47|114.03|114.25|118.75|118.97|120.05|127.1|120.33|118.15|114.47|118.9|108.95|103.5|110.22|116.1|117.7|118.67|116.6|115.6|117.08|114.08|111.28|109.88|111.25|106.83|105.12|114.35|114.35|111.53|119.78|125.97|125.95|128.28|132.53|127.15|127.47|137.12|136.68|134.53|131.4|132.65|135.75|133.2|117.85|115.7|117.47|112.55|102.97|101.85|100.25|105.45|106.42|105.62|114.47|121.6|118.78|120.4|118.92|122.17|124.25|123.12|126.05|128.72|127.1|127|126.75|129.4|134.8|134.1|143.18|144.9|140.68|144.25|139.1|136.12|140.35|140.9|137.3|129.95|138.15|142.97|144.15|144.72|147.78|149.1|152.45|152.75|147.6|153.45|147.82|146.55|143.78|144.95|143.1|143.18|136.43|144.6|149.18|163.1|166.72|164.62|165.35|163.5|167.4|165.03|169.45|173.97|174.93|172.62|175.8|179.53|173.68|177.3|177.85|178.07|179.6|167.68|163.78|165.45|166.88|169.82|161.78|169.18|169.93|174.38|180.4|157.8|159.47|157.7|164.65|157.43|171.82|210.15|247.68|206.18|203.77|194.54|193.49|185.57|201.94|198.49|184.32|181.84|160.02|166.87|170.23|173.02|177.73|182.15|173.57|128.76|129.17|123.37|116.54|111.7|120.02|112.64|116.57|121.66|107.05|94.99|100.1|99.17|97.62|97.23|94.82|86.63|85.46|86.8|88.39|85.66|83.97|85.43|87.15|85.42|86.82
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|5.18|5.2|5.15|5.1|5.12|5|4.5|4.45|4.4|4.54|4.65|4.64|4.6|4.76|4.85|4.5|4.5|4.24|4.21|4.25|4.28|4.15|4.15|4.08|4.12|4.21|4.11|4.08|4.2||4.01|4|3.96|4.3|4.09|3.83|3.7|3.8|3.65|3.4|3.36|3.25|3.21|3.25|3.2|3.25|3.18|3.14|3.04|2.87|2.9|2.87|2.82|2.75|2.9|2.61|2.63|2.58|2.51|2.45|2.51|2.55|2.33|2.26|2.25|2.25|2.2|2.15|2.11|2.11|2.2|2.19|2.2|2.11|2.18|2.09|2|2.06|2.04|2.03|1.98|1.97|1.95|1.95|1.95|1.97|1.96|1.95|2.02|1.98|2|1.95|2|2.02|2.08|2.04|1.97|1.99|1.92|1.94|2.01|2.05|2.03|2.06|2|2.11|2.14|2.07|2.03|2|2.06|1.97|1.98|2|2|1.88|1.85|1.75|1.75|1.72|1.74|1.75|1.75|1.72|1.71|1.68|1.75|1.75|1.71|1.65|1.66|1.66|1.65|1.61|1.66|1.69|1.72|1.77|1.83|1.85|1.85|1.8|1.89|1.87|2|2.03|2.02|2|2|2|1.96|2.05|2.12|2.05|2.11|2.04|2.05|1.99|2.05|2.05|2.02|1.95|2.04|1.92|1.81|1.8|1.84|1.86|2.01|1.96|1.99|2.06|2.08|2.1|2.13|2.15|2.14|2.13|2.13|2.1|2.1|2.11|2.12|2.17|2.27|2.29|2.28|2.34|2.26|2.22|2.03|2.02|2.01|2.02|2.02|1.96|2.04|1.99|2|1.98|1.93|1.9|1.91|1.89|1.91|1.92|1.96|1.96|1.9|1.93|1.91|1.93|1.94|1.95|2.01|2.08|1.95|1.77|1.72|1.77|1.81|1.8|1.82|1.82|1.81|1.83|1.86|1.84|1.81|1.83|1.71|1.58|1.89|1.91|1.92|1.85|1.91|2|2.09|2.14|2.08|2.1|2.13|2.07|2.03|2.03|1.71|1.76|1.77|1.68|1.67|1.52
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|1.97|2.03|1.96|2.07|2.02|2.03|1.89|1.99|1.93|1.84|1.76|1.64|1.61|1.6|1.6|1.66|1.74|1.76|1.74|1.78|1.79|1.75|1.79|1.77|1.65|1.62|1.71|1.74|1.74|1.77|1.78|1.76|1.78|1.79|1.77|1.79|1.78|1.73|1.77|1.79|1.77|1.75|1.85|1.87|1.87|1.87|2.04|1.98|2.07|2.03|2.11|1.91|1.78|1.78|1.79|1.86|1.89|1.93|1.9|1.85|1.91|1.86|1.81|1.79|1.88|1.81|1.79|1.81|1.8|1.82|1.87|1.82|1.77|1.75|1.87|1.74|1.91|1.96|1.96|2|1.98|2.02|1.98|2.07|2.08|2.11|2.18|2.07|2.18|2.31|2.24|2.04|2.18|1.94|1.91|1.93|1.84|1.82|1.88|1.74|1.68|1.77|1.7|1.55|1.73|1.66|1.64|1.52|1.5|1.4|1.44|1.39|1.45|1.51|1.42|1.31|1.26|1.3|1.27|1.31|1.19|1.17|1.09|1.08|1.09|1.06|1.08|1.07|1.07|1.02|1|0.99|1.03|1.03|0.99|0.85|0.86|0.86|0.9|0.92|0.93|0.88|0.93|0.96|1.03|1.08|1.08|1.09|1.06|1.05|1.06|1.09|1.08|1.1|1.09|1.09|1.12|1.07|1.12|1.07|1.05|1.04|1.05|1|1.02|1.07|1.08|1.06|1.11|1.11|1.13|1.17|1.11|1.14||1.08|0.99|0.97|0.99|0.96|0.99|1.06|1.07|1.02|0.99|0.95|0.99|0.98|0.99|0.88|0.92|0.91|0.88|0.83|0.8|0.79|0.81|0.78|0.8|0.79|0.79|0.76|0.76|0.75|0.73|0.75|0.71|0.71|0.74|0.73|0.77|0.75|0.75|0.74|0.75|0.76|0.77|0.78|0.78|0.84|0.81|0.8|0.8|0.74|0.77|0.8|0.77|0.75|0.73|0.69|0.67|0.65|0.6|0.61|0.6|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.57|0.59|0.55|0.51|0.54|0.54|0.54|0.48|0.49
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|36.44|36.92|36.92|37.33|37.26|37.94|38.15|34.12|33.61|33.78|33.61|33.95|33.57|35.07|35.21|35.21|35.42|35.28|36.03|36.51|36.3|36.78|36.51|36.85|36.99|36.71|35.69|37.05|36.92|37.4|36.85|35.01|34.94|34.09|34.02|34.26|33.74|34.32|34.53|34.09|33.88|33.98|33.57|33.3|34.18|33.74|33.55|34.75|35.32|35.51|36.46|34.56|33.8|33.17|32.35|30.08|29.98|33.66|33.27|32.87|32.48|33.94|33.59|34.3||34.3|32.3|31.8|32.12|32.52|30.62|30.37|29.98|28.62|28.58|28.23|27.76|27.87|28.33|28.08|27.58|28.08|27.87|28.23|28.44|30.01|29.16|28.37|28.01|28.16|27.87|28.44|27.58|27.66|28.12|27.71|28.72|28.58|27.98|27.07|26.7|27.37|26.63|29.12|30.07|29.97|29.39|30.34|32.39|30.93|32.67|33.85|32.67|32.91|32.6|30.38|30.62|30.66|30||27.18|26.42|26.97|25.93|26.55|25.58|26.83|26.9|25.16|26.8|27.46|27.81|29.34|26.48|26.9|27.46|27.63|27.04|29.02|30.27|33.37|33.78|33.85|36.08|36.08|38.3|40.11|39.21|37.19||38.99|37.07|36.26|34.81|34.81|33.48|34.76|34.24|34.47|33.54|33.08|33.48|32.79|30.59|31.17|31.98|32.9|34.76|36.9|36.73||37.31|36.9|37.42|37.19|37.36|35.16|34.99|34.93|35.05|34.41|35.05|35.97|35.68|34.47|33.54|33.37|33.48|33.14|33.02|31.34|30.64|30.41|29.49|30.06|28.56|28.47|27.92|28.79||30.37|29.02|28.82|28.44|27.86|28.25|28.15|27.57|29.21|28.15|29.89|29.69|30.9|30.47|30.98|30.39|28.84|28.25|28.3|27.8||28.25|27.35|30.34|30.39|31.08|30.58|30.49|30.24|29.69|30.39|30.04|29.84|29.64|30.19|28.3|27.4|30.93|30.24|28.79|27.7|28.4|28.7|27.15|26.41|25.26|26.31|30.68|28.6|29.89|30.19|27.2
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|84.15|80.4|86.45|83.5|83.6|76.9|75.85|72.25|72|73.4|70.1|70.2|70.2|71|71.55|72.45|72.55|76.05|76|69.85|66.6|66.7|66.5|64.95|66.15|63.7|64.1|62.05|60.85|60.6|61.95|59.8|59.9|60.65|61.6|60.7|60.6|65.25|71.3|71.55|72.75|75.1|75.45|75.2|74.95|75.05|74.5|77.35|78.9|77.95|81.15|83.5|83.85|76.55|78.8|76.2|73.8|72.3|75.75|71.25|73.25|74.65|75.95|76.4|75.45|75.55|81.3|78.85|80.85|81.85|82.7|81.85|82.7|84.05|83.25|81.5|82.95|81.25|82.4|80.8|81.65|82.2|84.4|85.2|86.85|85.55|82.65|76.9|76.25|79.2|87.1|85.1|84.8|84.55|84.8|83.8|86.85|85.25|83.65|81.9|81.3|80.65|80.65|78.95|82.2|79.25|81.45|83|82.7|84.05|81.55|84.7|81.85|87|87.5|87.75|88.65|87.5|84.95|86.75|81.85|84.05|78.55|74.8|75.15|74.3|82.05|83.95|82.25|85|90.55|92|92.65|90.05|90.55|88.15|88.8|89.7|94.65|94.4|93.75|91.65|91.95|97.7|97.05|100.8|97.7|97.25|97.75|98.7|95.4|98.95|99.95|100.9|100.85|97.9|99.6|99.75|107.75|109.95|110.65|107.4|97.8|93.4|89.2|93.9|100.25|99.05|105.1|107.95|112.55|112.6|112|113.1|118.35|123.35|121|116.9|114.5|125.15|118.95|125.3|137.15|134.35|124.5|126.15|128.65|119.5|121.75|119.8|125.45|127.6|121.6|120.85|125.65|118.9|119.75|114.8|115.85|116.5|115.55|114.2|107.5|106.3|105.85|106.75|105.1|109.1|113.55|112.65|120.35|118.55|118.1|113.65|111.65|108.9|108.15|109.05|113.45|107.4|115.25|116.5|116.25|118.75|123.55|114.05|111.2|105.7|101.05|98.25|98.45|96.35|92.45|94.1|95.95|92.4|93.05|98.8|97.35|97.6|99.85|100.5|98.8|98|103|95.2|90.6|92.95|92.2|91.9|90.4|87.6
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|4.895|4.5|4.495|4.53|4.35|4.275|4.1|4.195|4.12|4.125|3.975|3.7|3.6|3.475|3.64|3.505|3.395|3.245|3.24|3.15|3.14|3.015|3.085|3.145|3.195|3.245|3.255|3.27|3.33|3.3|3.39|3.29|3.295|3.355|3.2|3.075|3.2|3.25|3.415|3.375|3.39|3.545|3.51|3.37|3.335|3.2|3.525|3.69|3.915|4.15|4.11|4.16|4.155|3.965|3.7|3.495|3.49|3.375|3.495|3.385|3.47|3.425|3.38|3.255|3.225|2.96|3.055|2.9|2.685|2.49|2.18|2.2|2.2|2.235||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|2.49|2.55|2.61|2.59|2.4|2.33|2.25|2.26|2.3|2.29|2.25|2.29|2.4|2.48|2.18|2.35|2.4|2.74|2.22|2.55|2.94|3.77|3.79|4.17|4.22|4.15|4.06|4.36|4.43|3.98|4|3.98|3.98|4.01|3.42|3.28|3.22|3.44|3.59|3.14|3.15|3.08|3.24|3.13|3.11|2.86|3.26|3.77|3.58|4.12|4.16|4.18|4.21|4.57|4.45|4.37|5.1|5.06|5.18|5.08|5.01|5.04|4.8|4.56|5.06|4.9|5.14|5.68|5.58|5.62|5.64|5.58|5.38|5.62|5.8|5.5|5.3|5.19|4.74|4.73|4.53|4.4|4.37|4.35|4.35|4.53|4.3|4.12|4.12|4.13|4.1|4.17|4.21|4.03|3.87|3.83|3.67|3.87|3.54|3.37|3.34|3.23|2.95|3.22|3.3|3.3|3.4|3.22|3.18|3.21|3.17|3.25|3.02|2.91|2.96|2.64|2.56|2.54|2.52|2.318|1.994|1.863|1.514|1.645|1.826|1.901|1.982|1.932|2.275|2.468|2.486|2.486|2.592|2.486|2.586|2.542|2.486|2.474|2.561|2.648|2.723|2.655|2.742|2.698|2.948|3.097|3.004|3.066|2.966|2.972|2.916|2.929|2.91|2.804|2.923|2.966|3.166|3.191|3.377|3.377|3.116|3.035|2.954|2.935|2.86|2.761|2.698|2.717|2.854|2.736|2.692|2.667|2.954|3.166|3.103|2.879|2.898|2.835|2.773|2.711|2.692|2.773|2.761|2.817|2.704|2.804|2.842|2.68|2.642|2.567|2.567|2.48|2.542|2.418|2.418|2.405|2.443|2.356|2.331|2.306|2.306|2.343|2.38|2.405|2.418|2.356|2.48|2.493|2.48|2.181|2.48|2.455|2.518|2.58|2.468|2.393|2.393|2.43|2.518|2.306|2.667|2.605|2.904|3.24|3.147|3.303|3.272|3.004|3.029|3.053|3.116|3.209|3.029|2.804|2.991|2.754|2.443|2.642|2.48|2.268|2.056|2.007|1.994|2.044|1.944|1.969|2.007|1.969|2.031|1.845|1.82|1.82
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|62.1|62.6|60.8|61.8|64.7|68.2|70.1|66.1|68|65.8|68.6|60.9|57|57.8|55.5|56.8|54.3|55.4|56.6|46.85|46.7|45.7|45.7|45.7|43.8|43.6|42.65|40.85|40.85|41.65|40.15|41.65|41.65|42|42.1|42.3|40.55|39.85|40.5|39|38|38.8|40.35|38.8|38.85|39.45|39.4|38.8|40.4|41|41.15|41.05|42.3|41|40.5|41.35|41|41.85|43.4|43.55|43.15|43.3|43.95|44.8||44.3|44.8|42.35|42|42.6|41.1|42.3|39.85|39.2|39.6|40.05|37.8|37.7|39|40.7|38.5|41.9|43.1|45.9|44.7|45.2|46.1|45.05|47.25|47|47.4|46.5|43.85|43.75|45.05|44|45|44.6|43|42.65|42|41.5|40.15|40.9|42.8|44.95|42.4|42.8|44.55|43.9|45|46.9|44.3|42.35|38.25|38.6|36.8|38.6|36.5||33.95|32.55|31.75|31.15|31.2|29.85|31.2|31.3|31.35|32.2|35.7|34.3|33.1|34.8|33.25|28.85|31.25|33.9|38|38.7|39|38.6|35.45|37.45|32|38.7|39.85|39.2|42.5|44.15|43.15|43.45|44|43.75|40.1|38.5|39.4|37.5|37.2|35|35.2|32.2|31.6|31.45|29.6|30.5|32.15|31.2|31.2|29.7||32.45|31.5|29.65|28.8|28.4|29.35|29.8|30.4|30.7|29.3|29.7|28.2|28.05|28.3|30.1|28.1|30|29.2|27.6|28.2|24.05|22.6|21.2|20.5|20.45|22.5|22.45|21.7|21.2|21.75|20.45|22|19.55|19.15|19.8|19.15|19.3|21.45|20.45|23.8|23.25|23.65|23.95|24.6|23.1|23.5|22.85|22.75|22||22|20|23.6|24.7|25.7|25.45|26|24.8|24.9|25.1|21.15|20.8|20.95|19.95|19.1|18.3|19.8|19.25|18.3|18.1|18.3|18.6|16.05|15.8|15.4|14.8|16|15.8|16.65|15.75|15.85
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.8|0.86|0.91|0.99|1.04|0.94|0.84|0.91|0.78|0.87|0.88|0.9|0.94|0.86|0.91|0.96|1.01|1.04|1.11|1.14|1.14|1.2|1.25|1.21|1.18|1.15|1.14|1.18|1.14|1.15|1.16|1.15|1.19|1.21|1.21|1.2|1.12|1.18|1.22|1.13|1.14|1.15|1.05|1.11|1.14|1.15|1.16|1.13|1.22|1.27|1.29|1.29|1.35|1.37|1.36|1.37|1.26|1.19|1.28|1.24|1.25|1.44|1.47|1.47|1.58|1.56|1.55|1.48|1.59|1.61|1.6|1.56|1.51|1.53|1.49|1.38|1.35|1.3|1.41|1.42|1.34|1.4|1.32|1.34|1.36|1.36|1.36|1.33|1.21|1.21|1.25|1.29|1.24|1.21|1.33|1.58|1.64|1.5|1.66|1.65|1.77|1.77|1.86|1.73|1.74|1.91|1.83|1.75|1.67|1.68|1.63|1.46|1.6|1.72|1.74|1.88|1.7|1.52|1.33|1.35|1.29|1.25|1.2|1.3|1.29|1.35|1.43|1.48|1.38|1.41|1.44|1.5|1.47|1.25|1.38|1.24|1.27|1.39|1.65|1.84|2.05|1.83|1.93|1.97|2.24|2.51|2.61|2.51|2.92|2.8|2.89|2.66|2.71|2.85|3.06|3.06|3.25|3.22|3.2|3.56|3.61|3.35|3.34|3.44|3.24|3.13|2.96|2.81|2.89|2.69|2.75|2.67|2.86|2.86|3.15|2.85|2.88|2.91|2.93|2.98|2.73|2.92|3.07|3.17|3|3.32|3.2|2.74|2.34|2.32|2.36|2.38|2.18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|3762|3762|3662|3530|3583|3732|3670|3924|3981|3513|3189|3369|3089|3102|3299|3229|3194|3207|3469|3491|3675|3478|3325|3242|3557|3675|4585|4541|4847|4427|4318|4121|4187|4230|4239|4086|3775|3933|4025|4029|4007|4165|4112|3937|3837|3535|3714|3981|4016|3876|3872|4130|4121|4191|4200|3688|3937|4068|4090|4103|4200|4217|4401|4331|4222|4200|4375|4138|4239|4287|4401|4331|4305|4025|3968|4173|3959|4025|5162|5162|5320|5346|5460|5617|5495|6195|5328|5398|4882|5083|5267|5162|4943|5425|5740|5005|5048|4725|4873|4690|4392|4733|4917|5118|6256|6151|6107|7113|6816|6825|7516|7721|7962|7962|8071|7503|6868|6453|5665|5709|5731|5228|5490|4922|4900|4550|4370|3500|3334|3504|3539|3670|3579|3478|3670|3570|3526|3456|4160|4506|4418|4147|4038|4090|4357|4593|4226|4016|4230|4296|4318|4226|4572|4637|4418|4200|4659|4681|4965|4922|4790|4900|4615|3618|3408|3509|3705|3618|3565|3627|3281|3320|3430|3325|3325|3281|3303|3329|3290|3469|3189|3194|3180|3093|3150|3233|3360|3334|3373|3062|3159|3040|2931|2918|2962|3202|2756|2844|2900|2979|2988|2975|2887|3001|2975|2997|2997|3080|3465|3635|3880|4007|3937|3998|3959|4222|4208|4681|3609|3828|3894|3894|3929|4309|4681|4086|4152|3907|3850|3994|3789|3762|3784|3631|3758|3478|3605|3793|3898|4060|3719|4042|4099|4506|4397|5468|5468|6321|6759|7218|6650|6125
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|141.3|120.34|107.97|94.43|92.3|93.8|90.4|85.5|83.8|82.76|82.21|77.31|78.9|78.82|77.7|75.45|67.61|67.35|71.33|72.81|73.55|77.32|77.41|76.47|74.03|74.82|79.07|82.48|78.93|79.95|88.83|80.43|78.58|80.22|80.25|81.59|77.7|76.37|77.83|78.58|80.04|78.19|73.42|72.69|73.01|73.2|73.33|73.27|70.72|70|69.21|72.12|69.11|67.06|64.22|65.99|68.52|70.08|71.46|70.65|66.86|72.92|74.38|81.01||60.52|59.96|55.82|54.07|56.13|47.83|44.71|46.66|45.59|42.85|42.27|40.41|41.19|41|40.51|40.61|43.93|52.71|53.69|50.76|43.73|41.88|42.66|43.83|41.39|41.49|40.02|44.9|43.63|44.02|43.44|44.71|45.88|46.37|46.17|40.22|43.93|45.19|50.76|53.49|56.62|49.29|53.69|61.5|61.01|72.72|68.43|63.74|54.47|55.74|51.15|53.39|43.93|39.92|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|8.89|8.9|8.5|8.15|7.89|7.45|6.9|6.5|6.22|6.6|6.58|6.2|5.7|5.41|5.3|5.31|5.31|5.47|5.36|5.26|5.3|5.31|5.34|5.35|5.39|4.925|4.95|4.905|4.83||5.06|4.97|4.83|5|4.73|4.455|4.795|5.12|4.96|4.755|4.645|4.855|4.635|4.27|4.355|4.23|4.15|4.24|4.32|4.105|4.1|4.08|4.135|4.025|3.995|3.73|3.955|3.9|3.69|3.605|3.645|3.62|3.49|3.55|3.52|3.585|3.54|3.5|3.5|3.76|3.62|3.68|3.825|3.82|3.875|3.97|4.01|3.96|4.03|4|4.04|4.01|4.075|3.815|3.9|3.97|4.045|4.14|4.1|4.01|4.035|4.1|4.255|4.11|3.87|3.67|3.705|3.76|3.87|3.9|3.81|3.865|3.9|3.92|3.84|4.26|4.005|3.18|2.84|2.92|2.97|2.65|2.595|2.54|2.625|2.505|2.395|2.42|2.372|2.399|2.38|2.44|2.53|2.445|2.575|2.67|2.645|2.43|2.385|2.398|2.407|2.389|2.3|2.26|2.32|2.25|2.25|2.272|2.253|2.339|2.202|2.244|2.285|2.161|2.295|2.29|2.345|2.341|2.4|2.235|2.26|2.32|2.35|2.3|2.305|2.43|2.45|2.485|2.47|2.381|2.4|2.228|2.104|2.14|1.902|1.8|1.67|1.81|1.82|1.812|1.74|1.81|1.8|1.89|1.85|1.81|1.8|1.88|1.79|1.71|1.73|1.73|1.73|1.74|1.7|1.75|1.74|1.77|1.71|1.7|1.7|1.71|1.69|1.7|1.67|1.69|1.64|1.62|1.63|1.56|1.56|1.6|1.67|1.76|1.49|1.5|1.43|1.35|1.48|1.46|1.29|1.02|0.985|0.99|0.965|0.95|0.915|0.91|0.9|0.91|0.9|0.9|0.825|0.815|0.87|0.875|0.915|0.905|0.92|0.915|0.905|0.925|0.955|0.95|0.98|0.935|0.91|0.91|0.96|0.99|1.02|0.945|0.93|0.95|0.93|0.91|0.92|0.915|0.89|0.84|0.83|0.82
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|1102.65|1102.8|1296.3|1241.3|1291.95|1560.6|1631.1|1640.85|1621.25|1609.95|1433.45|1444.25|1483.4|1401.6|1420.5|1578.9|1485.05|1440.7|1598.8|1381.85|1324.45|1168.05|1199.6|1222.25|1243.75|1115.25|1193.3|1175.3|1029.55|953.3|880.75|1029.45|846.9|766.35|773.15|728.25|678.35|675.4|661.05|666.35|695.5|680.1|682.6|699.7|653.95|650.15|624|628.8|646.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|11.1|11.25|11.1|11.65|11.8|11.9|11.95|11.15|11.35|11.45|11.65|11.7|11.65|11.45|11.45|11.7|12.1|12.05|12.3|12.5|12.3|11.5|12.1|12.1|11.75|11.7|12.45|12.95|13.45|12.45|11|10.9|10.9|10.45|10.4|10.6|10.65|11.2|11|9.95|10.6|9.63|9.35|8.75|8.84|8.88|8.86|8.77|8.88|8.97|8.78|8.88|8.95|8.2|8.25|8.18|8.16|8.35|8.28|8.2|8.25|8.4|9|9.45||9.68|9.33|9.78|8.74|7.85|7.8|7.75|7.52|7.54|6.99||6.54|6.77|6.44|6.68|7.46|7.7|7.63|7.77|8.13|7.99|7|6.92|6.52|6.48|6.53|6.18|6.08|6.18|6.11|6.18|6.28|6.32|6.37|6.3|6.18|6.27|6.34|6.43|6.78|6.34|6.19|6.32|6.39|6.25|7.06|7.48|7.69|7.54|7.79|7.88|6.9|6.54|6.71||5.71|5.77|5.8|6.05|5.93|5.86|5.95|5.95|5.67|6.04|5.76|5.96|5.8|5.74|5.71|5.6|5.84|6.06|6.25|6.32|6.43|6.39|6.4|6.37|6.62|7.14|7.19|6.74|6.74|6.74|6.68|6.68|7.56|7.84|8.11|8.95|9.19|9.83|10.11|10.33|10.25|10.34|10|10.21|9.68|10.24|10.56|10.36|11.22|11.4||12.39|12.47|12.57|12.73|12.57|12.61|12.52|12.42|12.61|13.05|12.73|12.51|12.61|12.73|12.42|12.35|12.73|12.86|12.8|13.3|12.67|13.11|12.92|14.12|14.12|14.37|14.18|14.12|14.5|14.12|14.37|15.57|14.44|14.88|15.76|15.32|15.57|16.58|16.14|15.13|15.76|14.62|15.82|14.5|12.86|12.99|12.67|11.27|10.93||10.99|10.44|11.46|12.28|12.73|13.17|12.73|12.58|12.67|12.49|12.56|13.11|13.43|13.43|12.99|12.61|12.2|12.18|12.73|11.52|10.29|10.1|10.1|9.71|10.06|9.93|8.95|8.82|9.46|9.3|8.7
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|1.618|1.598|1.598|1.49|1.48|1.48|1.49|1.49|1.5|1.529|1.549|1.559|1.539|1.549|1.51|1.539|1.529|1.549|1.569|1.608|1.647|1.578|1.549|1.588|1.598|1.578|1.608|1.608|1.588|1.529|1.49|1.471|1.48|1.52|1.52|1.49|1.52|1.549|1.618|1.627|1.647|1.647|1.618|1.618|1.608|1.627|1.637|1.637|1.696|1.657|1.686|1.706|1.755|1.588|1.618|1.598|1.598|1.598|1.598|1.598|1.647|1.647|1.618|1.588|1.539|1.539|1.618|1.696|1.765|1.774|1.814|1.804|1.833|1.823|1.765|1.735|1.755|1.686|1.696|1.726|1.726|1.755|1.716|1.726|1.686|1.706|1.765|1.784|1.774|1.823|1.823|1.88|1.76|1.88|1.93|1.9|2|2.02|2.03||1.88|1.77|1.66|1.58|1.65|1.55|1.54|1.61|1.63|1.68|1.68|1.66|1.62|1.6|1.67|1.41|1.38|1.39|1.39|1.41|1.44|1.4|1.41|1.39|1.4|1.37|1.33|1.39|1.3|1.31|1.38|1.4|1.42|1.4|1.4|1.27|1.25|1.27|1.27|1.3|1.28|1.22|1.27|1.3|1.31|1.31|1.38|1.44|1.45|1.45|1.45|1.47|1.5|1.52|1.48|1.48|1.51|1.48||1.47|1.45|1.42|1.41|1.35|1.35|1.34|1.37|1.33|1.44|1.44|1.52|1.53|1.56|1.57|1.59|1.58|1.57|1.57|1.55|1.57|1.56|1.56|1.56|1.49|1.48|1.49|1.46|1.43|1.4|1.43|1.43|1.42|1.4|1.4|1.41|1.38|1.42|1.41|1.4|1.39|1.41|1.39|1.4|1.41|1.38|1.4|1.33|1.37|1.37|1.39|1.39|1.39|1.39|1.43|1.4|1.41|1.39|1.41|1.39|1.35|1.38|1.38|1.38|1.38|1.41|1.41|1.41|1.37|1.39|1.41|1.36|1.37|1.4|1.4|1.39|1.37|1.36|1.37|1.39|1.38|1.34|1.37|1.38||1.38|1.35|1.32|1.33|1.33|1.33|1.3|1.27
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|0.739|0.736|0.711|0.756|0.776|0.775|0.761|0.752|0.65|0.754|0.831|0.861|0.874|0.873|0.822|0.868|0.882|0.87|0.875|0.872|0.878|0.867|0.9|0.808|0.843|0.853|0.9|0.925|0.913|0.974|1.014|1.024|1.064|1.092|1.085|1.07|1.093|1.131|1.121|1.145|1.135|1.128|1.185|1.157|1.11|1.07|1.053|1.104|1.124|1.185|1.233|1.268|1.249|1.222|1.165|1.139|1.195|1.266|1.283|1.299|1.353|1.39|1.4|1.477|1.57|1.595|1.555|1.646|1.563|1.438||1.334|1.338|1.364|1.318|1.29|1.302|1.245|1.245|1.36|1.407|1.387|1.346|1.445|1.387|1.351|1.345|1.233|1.2|1.265|1.305|1.292|1.242|1.265|1.32|1.373|1.375|1.393|1.365|1.478|1.365|1.331|1.33|1.369|1.607|1.683|1.77|1.799|1.841|1.83|1.84|1.861|1.9|1.796|1.827|1.87|1.876|1.879|1.951|1.77|1.765|1.725|1.737|1.71|1.809|1.93|1.96|2.135|1.928|1.998|2.02|1.928|1.959|1.898|1.89|1.905|1.945|1.96|2.21|2.211|2.247|2.23|2.11|1.965|2.37|2.567|2.66|2.574|2.65|2.516|2.521|2.55|2.6|2.54|2.505|2.537|2.635|2.758|2.725|2.799|2.874|3.02|2.975|2.97|2.792|2.916|2.95|2.983|3.027|3.027|3.087|3.067|3.153|3.24||3.221|3.206|3.179|3.191|3.215|3.176|3.18|3.179|3.26|3.284|3.308|3.336|3.393|3.499|3.224|3.219|3.3|3.193|3.159|3.162|3.16|3.191|3.082|3.048|2.937|3.052|2.736|3.149|3.159|3.19|3.343|3.316|3.29|3.33|2.879|3.503|3.81|3.945|4.034|4.088|3.735|3.73|3.74|3.73|3.466|3.3|3.121|3.32|3.727|3.633|3.65||3.275|3.239|3.161|2.992|2.975|2.793|3.024|2.866|2.598|2.638|2.74|2.78|3|2.781|2.851|2.82|2.46|2.18|2.064|1.809|1.84|1.785|1.799|1.678|1.523
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|9.53|9.95|8.97|8.85|8.88|9|8.85|8.85|8.83|8.75|8.4|7.84|7.95|7.58|7.59|7.41|7.86|8.15|7.97|7.8|7.5|7.9|8.2|8.45|8.2|8.09|8.07|8.28|8.49|8.44|8.32|8.5|8.5|8|7.16|6.37|6.02|6.02|6.18|6.17|6.2|5.8|5.75|5.61|6.1|6|5.42|5.92|5.96|6.15|5.85|6.01|5.86|5.89|5.55|5.74|5.1|4.87|5|5.4|5.8|5.77|5.99|6.03|6|6.13|5.9|6.22|6.06|6.1|5.8|5.2|5.22|4.88|4.57|4.44|4.55|4.35|4.07|4.08|4.37|4.41|4.32|4.53|4.06|4.36|4.15|4.1|3.34|3.13|3.07|3.01|2.79|2.85|3.02|2.94|3.28|3|3.25|2.62|2.46|2.49|2.59|2.85|3.38|3.74|3.91|3.94|4.03|4|4.16|4.12|4.06|3.89|3.94|3.81|3.85|3.89|3.14|3.07|3.15|3.19|3.12|3.1|3.25|3.39|3.15|2.74|2.58|2.87|2.98|2.85|3.07|3.13|3|2.89|3.05|3.03|3.14|3.33|3.29|3.32|3.37|3.35|3.66|4.16|4.4|4.35|4.6|4.66|4.64|4.75|5.2|5.28|4.89|5.18|5.08|5.1|5.28|5.28|5.27|5.5|5.42|5.67|5.24|5.07|5.07|5.08|5.51|4.97|4.85|4.89|4.82|4.59|4.3|4.63|4.77|4.84|4.63|4.45|4.4|4.66|4.63|4.73|4.83|4.94|4.81|4.97|4.95|5.1|5.2|5.3|5.18|5.2|5.26|5.34|5.66|5.66|5.32|5.4|5.44|5.08|4.98|5.23|5.18|5.2|5.33|5.5|5.7|5.38|6.24|6.04|6.4|6.07|6.13|6|6.12|5.9|5.86|5.65|5.5|5.75|5.5|5.75|6.21|6.1|5.9|5.54|5.64|5.77|5.5|6.09|5.51|5.8|5.92|5.72|5.82|6.29|6.09|6.2|5.55|5.75|5.75|6.15|6.2|6.81|6.8|6.84|6.95|6.89|6.74|6.49
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|87.1|88.7|87.2|88.2|89.3|89.9|87.8|84.8|86.2|89.6|85.8|88.5|87.5|85.5|83.1|83|84.5|82.1|81.9|88.2|88.8|89.9|90|92|87.6|87.3|81.7|85|82.9|82.6|80.4|82.3|75.5|76.8|76.4|73|69.4|71.2|68.5|70.3|73.5|69|67.8|69.3|64|59.8|59.5|61.1|63.2|66|64.5|70|68.7|70|72.5|67.5|60|60|60|57.3|56.5|58.3|57|57.5||58.2|58|54.5|54.8|56.5|53.7|53.5|53.5|51.3|53.8|54.6|54.5|58|58.6|58.6|57.2|57.8|58|60|60.5|57|55|55|53.5|53|53.2|51.5|49.1|49.2|48|47.1|48|50|47.25|50|47|47.5|47.3|46.6|47.6|48|48.6|47.9|47.8|46.7|47.25|48.45|48.6|49|48.5|46|47.4|46|45.55||47.5|46.45|47|45.6|45.45|44.5|45.5|45.8|45.2|47.4|48.1|50|48.8|46.6|48|46.9|47.8|49|52.5|52.9|51.9|48.5|52.4|52|50.3|54.9|55.2|54.5|55.6|55.8|51.5|52.1|54.4|54.2|52.8|53|55.8|56.4|53.4|52.6|55.1|50.6|46.1|45.6|45.05|44|39.15|38.9|41|39||41.15|42.55|43.8|42.2|43.8|46.6|46.4|43.25|41.7|41.6|43|43.45|41.4|40.55|38.7|40.1|38.9|40.5|37.9|41.9|41|39.3|39.4|36.9|35.35|34.3|35.15|31.9|29.25|29.95|27.2|28.8|29|28.1|28.55|27.7|27.2|28.4|27.9|29.2|29.8|30.35|28.05|26.45|26.4|25.2|24.75|25.05|24.8||23.75|22.5|23.25|24.15|25.3|25.1|25.45|25.3|25.35|25.3|24.75|25.45|26.4|25.6|25.5|24.45|23.7|23|22.75|22.4|21.75|22.2|21.7|22.45|20.8|20.25|21.1|20.7|21.35|21.2|20
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|3.75|3.85|3.98|4|3.79|3.75|3.75|3.75|3.67|3.7|3.47|3.45|3.34|3.23|3.33|3.2|3.36|3.38|3.3|3.2|3.04|3.16|3.2|3.13|3.12|3.02|3.12|2.99|2.83|2.82|2.87|2.86|2.83|2.68|2.62|2.44|2.47|2.53|2.62|2.5|2.55|2.4|2.34|2.35|2.35|2.35|2.35|2.35|2.36|2.37|2.4|2.42|2.24|2.27|2.27|2.17|2.2|2.16|4.35|4.34|4.27|4.2|4.35|4.27|4.2|4.5|4.4|4.33|4.2|4.57|4.49|4.34|4.34|4|4.1|3.35|3.38|3.14|2.81|2.6|2.55|2.95|2.73|2.67|2.5|2.64|2.34|2.21|2.14|1.94|1.86|1.92|1.83|1.91|1.88|1.8|1.77|1.6|1.68|1.38|1.36|1.3|1.38|1.55|1.96|2.12|2.05|2.04|2.05|1.9|1.9|1.96|1.93|1.91|1.9|2.1|2.09|2.11|2.1|2.1|1.97|1.85|1.88|1.96|2.05|1.99|2|1.94|1.86|1.95|2|1.91|2.05|2.03|2.29|2.05|2.08|2.31|2.29|2.61|2.72|2.55|2.79|2.7|2.89|2.94|2.7|2.59|2.75|2.85|2.89|2.87|3|3.07|3.13|3.3|3.25|3.4|3.33|3.26|3.31|3.3|3.29|3.33|3.1|3.1|3.09|3.09|3.16|3.13|2.89|3|2.85|2.8|3|3|3.4|3.2|3|2.92|2.76|3.04|3.6|3.88|3.8|4.02|4.09|4.12|3.9|3.98|3.7|3.95|3.8|3.72|4|4.1|4.13|4.19|4.18|4.12|4.46|4.39|4.1|4.35|4.27|3.91|4.41|4.46|4.25|4.39|4.52|4.76|4.84|4.86|4.84|4.75|4.4|4.44|4.25|4|3.9|3.9|4|4.09|4.2|4.5|4.63|4.88|4.65|4.6|4.6|4.62|4.45|4.76|4.9|5.17|5.01|5.34|5.08|5.24|5.01|4.74|5.06|4.66|4.27|4.3|4.21|3.79|4.03|4.38|3.87|3.56
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|1.69|1.82|2.05|2.12|2.18|2.1|2|2.11|2.28|2.3|2.28|2.43|2.42|2.3|2.38|2.47|2.67|2.63|2.73|2.38|2.35|2.52|2.56|2.53|2.23|2.18|2.25|1.99|1.79|1.83|1.79|1.41|1.41|1.34|1.41|1.4|1.36|1.3|1.33|1.27|1.23|1.26|1.25|1.26|1.2|1.18|1.23|1.25|1.33|1.38|1.27|1.32|1.3|1.24|1.25|1.23|1.19|1.18|1.35|1.36|1.34|1.39|1.41|1.37|1.44|1.44|1.46|1.45|1.51|1.45|1.54|1.47|1.4|1.37|1.33|1.35|1.36|1.33|1.26|1.21|1.17|1.13|1.1|1.12|1.05|1.06|1.05|1.06|1.02|1.06|1.03|1.03|1.01|0.99|1.01|1|1.03|1.03|1.08|1.1|1|0.99|0.99|1.01|1.07|1.14|1.13|1.13|1.14|1.12|1.09|1.08|1.13|1.19|1.18|1.23|1.2|1.18|1.15|1.1|1.07|0.99|0.92|0.94|0.93|0.94|0.93|1|0.97|0.95|0.97|1.03|1.02|0.88|0.96|0.89|0.94|1|1.15|1.2|1.2|1.14|1.17|1.24|1.23|1.37|1.38|1.36|1.42|1.38|1.33|1.3|1.4|1.53|1.56|1.57|1.65|1.63|1.63|1.76|1.76|1.74|1.67|1.64|1.61|1.65|1.71|1.67|1.75|1.69||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|5.568|5.652|5.604|5.883|5.749|5.786|5.725|5.834|6.028|5.931|5.943|5.895|5.834|5.883|5.858|6.016|6.161|6.149|5.919|5.895|5.907|5.822|5.895|5.786|5.628|5.592|5.689|5.943|6.076|6.112|6.064|6.258|6.246|5.919|5.774|5.883|5.907|5.883|6.04|6.149|6.306|6.524|6.56|6.536|6.609|6.621|6.73|6.839|6.972|6.911|6.827|6.451|6.342|6.463|6.318|6.354|6.149|6.161|6.318|6.379|6.282|6.282|6.27|6.125||5.568|5.58|5.64|5.604|5.883|5.822|5.919|5.689|5.604|5.58|5.41|4.999|5.132|5.265|5.168|5.435|5.41|5.568|5.858|6.028|6.064|6.028|5.895|5.81|6.052|5.955|5.858|5.689|5.81|5.834|5.883|6.161|6.197|6.125|5.943|5.689|5.689|5.265|5.592|5.967|6.221|6.125|5.846|6.149|6.149|6.415|6.5|6.33|6.851|7.165|6.851|6.718|7.202|7.09||6.21|6.06|6.11|6.05|5.63|5.41|5.7|5.79|6.14|6.58|7.31|7.41|7.42|6.94|7.33|7.38|7.13|6.79|7.48|6.97|6.19|5.96|5.4|5.83|5.93|7.01|7.21|7.35|7.81|7.87|7.69|7.71|8.02|8.25|7.76|7.96|8.17|8.07|8.42|8.7|8.7|8.75|8.55|8.4|8.47|8.17|8.51|8.42|8.44|8.65||9.67|9.68|9.76|9.57|9.67|9.93|9.74|9.44|9.34|9.02|9.1|9.38|9.7|9.73|9.51|9.76|9.96|10|10|9.99|9.57|9.55|9.74|10.41|10.53|10.48|10.37|10.47|10.47|10.03|9.7|9.86|8.23|8.06|8.18|8.05|7.81|8.56|8.1|8.85|8.92|9.1|8.62|8.82|8.67|8.62|8.52|8.64|8.31||8.09|7.74|8.13|8.92|8.92|8.2|8.27|8.09|7.63|7.57|7.34|7.3|7.63|7.7|7.38|7.27|8.1|8.07|8.01|7.9|8.07|7.96|7.82|7.62|7.2|7.26|8.14|7.89|8.21|7.93|7.4
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|17.15|17.2|16.7|17.55|17.95|18.2|17.95|17.4|18.4|18.8|18.8|18.65|18.3|18.7|18.6|19.1|19.35|19.5|19.5|18.1|17.7|18.6|18.3|18.1|17.4|15.85|16.1|15.35|15.7|14.35|14.15|14.25|14.8|13.2|13.25|13.4|13.1|13.25|12.9|13.2|13.65|14.25|14.1|13.55|13|13.3|13|13.45|14.05|14.8|14.4|14.2|14.2|14.2|13.45|13.45|13.6|14.2|14.55|14.4|15.4|15.6|15.75|16.05||16|15.4|14.9|14.5|15.45|14.6|14.25|13.9|13.2|12.8|12.7|12.1|12.2|13.1|12.1|12.5|13.6|14|14.45|14.35|14.95|14.4|14.3|14.2|15.65|15.65|15.1|14.45|14.65|14.6|14.6|15.4|15.25|15.7|15.65|14.55|15|14.6|15.45|16.5|17.1|16.65|17.65|18.25|17.7|18.85|19.2|19.2|20|19.85|18.85|17.7|18.05|18.6||15.4|15.3|16.1|16.4|15.95|14.85|16.15|17.2|16.65|18.55|18.85|19.35|19.95|19|18.65|18.3|18.05|18.4|19.8|19.25|19.9|18|18.25|18.65|19.4|21.6|22.75|21.55|24.05|24.1|23.7|23.95|25.5|25.75|25|25.35|26.5|27.6|25.6|25|25.8|25.8|26.8|25.8|24.1|24.35|23.15|23|23.05|23||23.35|24.45|27.6|30.2|29.6|29.6|29.25|31|27.8|28.1|26.85|25.7|23.9|20.35|20|20.1|20.4|20.55|18.85|18.9|18.05|19.05|18.2|19.45||19.4|19.2|19.4|19.35|20.8|20|19.65|19.95|19.5|20.1|19.5|18.8|20.95|20.1|21.9|23.1|24.05|24.05|24.95|25.7|25.9|26.1|24.6|25.05||24.7|23.75|25.8|26.1|29.5|29.5|29.65|28.85|29.2|25.65|23.2|22.6|24.3|22.6|23.3|22.9|24.2|21.85|20.85|21.2|19.95|20.25|19.5|19.5|19|19.05|20.45|19.4|20.55|20.2|19.85
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|1.35|1.39|1.45|1.51|1.44|1.5|1.56|1.66|1.44|1.59|1.53|1.53|1.56|1.5|1.5|1.6|1.47|1.51|1.41|1.31|1.3|1.21|1.21|1.24|1.25|1.21|1.18|1.21|1.21|1.27|1.24|1.23|1.19|1.18|1.22|1.25|1.24|1.26|1.37|1.42|1.38|1.38|1.38|1.24|1.23|1.23|1.26|1.34|1.38|1.45|1.41|1.4|1.26|1.28|1.25|1.2|1.23|1.15|1.18|1.27|1.03|1.06|1.03|1.07|1.21|1.18|1.22|1.21|1.34|1.16|1.14|0.99|0.95|0.94|0.91|0.84|0.92|0.98|1.02|1.03|0.98|0.96|0.87|0.8|0.82|0.87|0.77|0.75|0.76|0.76|0.63|0.63|0.63|0.61|0.67|0.73|0.72|0.69|0.73|0.82|0.88|0.95|1|0.92|1|1.01|1.05|1|1.08|1.23|1.26|1.19|1.39|1.56|1.64|1.41|1.46|1.43|1.27|1.34|1.35|1.36|1.25|1.3|1.32|1.29|1.27|1.34|1.24|1.3|1.32|1.37|1.48|1.28|1.61|1.42|1.33|1.27|1.42|1.72|1.78|1.64|1.71|1.57|1.57|1.76|1.75|1.84|2.05|2.44|2.4|2.35|2.4|2.43|2.49|2.58|2.66|2.57|2.67|2.52|2.54|2.62|2.36|2.49|2.75|2.98|3.07|2.84|2.88|3.05|3.37|3.42|3.23|3.37|3.4|3.32|3.32|3.4|3.35|3.49|3.46|4.04|4.25|4.45|4.28|4.37|4.49|4.74|4.4|4.59|4.1|4.14|4.18|3.93|4.48|4.39|4.36|4.34|4.64|4.74|4.97|4.98|5.42|5.41|5.17|5.11|5.07|4.48|4.9|4.96|5.26|5.06|5.09|5.55|5.43|5.42|5.58|5.41|5.28|5.13|4.75|4.76|4.69|4.97|5.13|5.35|5.92|5.92|5.84|5.21|5.68|5.75|5.32|5.41|5|4.59|4.75|4.68|4.67|5.26|5.14|5.15|5.35|5.34|4.98|4.49|5.1|5.52|5.23|5.81|5.23|5.09
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|291.81|308.48|299.14|310.05|293.98|287.63||284.16|286.72|295.17|290.53|289.36|277.23|273.31|273.33|259.59|266.52|268.33|283.35|283.19|275.73|268.78|289.24|297.52|284.3|294.07|300.72|305.98|298.31|304.76|311.42|297.76|295.53|307.65|315.02|319.78|327.66|323.44|330.4|344.61|336.74|341.77|336.92|326.25|323.59|328.92|320.14|328.27|340.7|339.25|340.34|328.16|329.84|339.55|340.2|330.67|324.32|314.33|321.39|313.66|311.62|320.79|324.16|322.95|326.29|324.19|321.62|316.85|322.74|311.48|308.98|305.72|300.62|308.25|304.33|309.34|297.01|291.99|291.25|285.17|286.22|283.17|279.47|282.9|285.69|286.46|286.37|285.89|269.16|267.48|274.77|271.41|255.12|268.26|283.81|286.39|286.41|287.01|286.59|280.17|288.48|283.39|286.38|279.18|287.76|296.67|303.88|304.63|298.36|303.28|297.88|296.29|291.09|291.51|287.03|295.3|298.31|294.25|295.01|281.31|284.65|273.41|274.39|275.16|276.31|271.33|279.07|271.96|256.93|267.18|270.47|270.57|278.34|274.94|267.78|257.61|256.76|237.63|261.47|260.49|274.41|267.7|261.56|271.67|255.92|272.18|278.92|284.17|286.91|292.18|270.62|273.13|270.49|278.92|277.47|274.79|270.56|272.77|280.33|276.5|272.44|278.92|262.45|254.09|246.42|259.34|259.05|241.63|248.57|248.57|232.68|239.69|240.77|249.38|255.48|255.2|254.56|267.73|266.91|264.12|263.51|268.14|257.6|260.1|268.38|272.27|275.9|268.2|269.34|272.06|278.35|272.82|270.86|273.65|282.4|281.43|280.41|270.07|266.14|253.56|247.27|240.23|242.62|243.54|233.67|227.36|229.08|224.66|226.71|224.52|227.7|226.75|224.7|232.34|236.66|231.13|238.63|236.13|240.54|246.69|240.14|240.63|242.29|243.82|235.82|228.24|232.63|227.78|230.75|237.48|228.45|225.22|220.23|224.03|224.89|228.95|223.59|224.73|230.01|235.03|234.28|234.67|241.33|232.69|238.65|236.66|235.85|242.57|233.69|242.96|239.08|238.82
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|1.75|1.83|1.82|1.7|1.75|1.7|1.86|1.9|1.98|2.05|2|1.99|2.01|2.01|2.01|2.05|2.03|2.23|2.17|2.14|2.17|2.3|2.25|2.31|2.3|2.25|2.32|2.2|2.15|2.23|2.09|1.98|1.91|1.84|1.84|1.83|1.85|1.87|2.05|1.9|1.8|1.8|1.76|1.78|1.76|1.85|1.85|1.92|1.91|1.95|2.09|2.12|2.11|2.12|2.09|2.2|2.19|2.15|2.25|2.24|2.26|2.26|2.27|2.21|2.21|2.15|2.2|2.14|2.54|2.36|2.35|2.23|2.17|2.08|2.1|2.05|2.12|2.18|2.3|2.42|2.27|2.25|2.17|2.15|2.05|1.94|2|1.94|2.05|2.08|1.92|2.02|1.75|1.78|1.8|1.82|1.91|1.73|1.93|1.94|1.95|1.95|1.95|1.85|2.19|2.36|2.38|2.31|2.37|2.45|2.36|2.38|2.52|3.25|3.36|3.3|3.32|3.31|3.29|3.17|2.98|2.98|2.94|3.09|3.12|3.07|3.18|3.46|2.98|3.24|3.52|3.86|3.98|3.43|3.81|4.03|3.72|3.8|4.43|4.64|4.26|4.17|3.47|3.29|3.46|4.1|4.37|4.17|4.7|4.77|4.77|4.86|5.01|5.24|5.31|5.55|5.44|5.4|5.16|5.49|5.46|5.2|4.85|5.02|5.06|5.34|5.32|5.11|5.54|5.24|5.59|5.4|5.24|5.32|5.57|5.6|5.85|6.08|6|6.44|6.34|6.89|7.06|7.25|7.51|7.74|7.55|7.69|7.8|7.18|6.5|6.3|6.72|6.39|6.29|6.04|6.09|5.9|5.55|5.69|5.7|5.5|5.72|5.81|5.7|5.59|5.45|5.34|5.96|5.58|5.65|5.9|6.46|6.42|6.2|6.26|6.28|6.08|5.75|5.53|5.99|5.76|5.17|5.29|5.43|6.1|5|4.56|4.28|3.87|4.09|4.15|3.99|4.27|4.44|4.45|4.08|4.38|4.49|4.26|3.84|4.25|3.36|3.42|3.33|3.55|3.63|3.87|3.58|3.68|3.96|3.66
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|1.25|1.18|1.21|1.19|1.17|1.03|1.01|0.99|1.03|1.01|0.99|1.11|1.06|0.98|0.94|0.945|1.01|1.08|1.02|0.94|0.87|0.885|0.865|0.87|0.95|0.975|0.855|0.88|0.885|0.89|0.895|0.87|0.875|0.905|0.9|0.895|0.88|0.9|0.945|0.93|0.91|0.92|1.05|1.03|0.99|0.95|0.925|0.985|0.97|1|0.965|0.965|0.93|0.855|0.85|0.885|0.895|0.915|0.89|0.88|0.895|0.9|0.895|0.855|0.985|0.965|1.03|1.07|1.04|1.09|1.03|0.88|0.87|0.875|0.865|0.915|0.965|0.965|0.975|1.01|1.01|1.03|0.995|1|1|1|1.03|1.03|1.07|1.07|1.14|1.2|1.24|1.3|1.35|1.33|1.39|1.36|1.34|1.31|1.29|1.31|1.31|1.26|1.42|1.45|1.45|1.47|1.51|1.5|1.47|1.33|1.34|1.32|1.35|1.27|1.51|1.56|1.56|1.57|1.35|1.21|1.21|1.09|1.03|1.03|1|1.04|1.01|1.12|1.13|1.16|1.18|1.16|1.19|1.06|1.02|1.09|1.2|1.26|1.32|1.28|1.36|1.34|1.36|1.39|1.44|1.55|1.6|1.61|1.59|1.64|1.62|1.6|1.63|1.58|1.6|1.66|1.86|2.07|1.93|2.07|1.9|1.88|1.87|1.89|1.86|1.92|2.17|2.08|2.19|2.19|2.19|2.27|2.26|2.3|2.23|2.13|2.06|1.86|1.84|1.92|1.86|1.93|1.86|1.84|1.96|1.88|1.91|1.7|1.86|1.93|1.97|1.99|2.09|2.04|2.14||2.385|2.408|2.346|2.261|2.292|2.423|2.277|2.285|2.146|2.046|2.361|2.338|2.677|2.608|2.323|2.308|2.146|2.1|1.769|1.815|1.877|1.692|1.608|1.538|1.577|1.7|1.762|1.915|1.492|1.262|1.169|1.161|1.154|1.185|1.154|1.154|1.185|1.2|1.146|||||||||||||||
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|55.02|56.88|56.5|59.52|58.6|58.5|55.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|70.88|71.45|72.35|69.34|70.28|66.4|67.95|59.85|59.1|58.79|58.69|58.45|58.96|60.31|60.3|62|61.86|62.8|65.46|64.35|62.79|61.9|64.88|62.33|60.47|62.25|67.69|67.57|62.45|62.56|60.62|59.78|58.34|61.43|60.9|58.09|57.4|61.12|60.54|64.67|69.16|72.77|76.53|80.65|83.06|81.08|79.7|82.7|85.99|84.79|88.6|90.54|86.12|87.86|86.75|83.88|82.63|83.67|83.92|82.34|87.6|87.46|87.01|89.77|91.13|91.68|96.75|98.22|101.43|99.14|102.95|104.32|94.76|93.83|95.76|87.33|84.25|85.85|87.23|86.99|82.61|83|80.11|79.25|76.6|74.68|74.49|72.65|73.39|74.85|76.1|76.93|83.44|81.99|84.41|87.23|86.66|84.82|84.85|83.88|83.01|81.39|79.64|75.7|77.23|80.32|80.7|80.46|77.41|75.75|74.49|75.22|75|74.54|74.81|76.83|77.59|79.06|76.95|76.87|73.46|72.93|70.79|69.32|69.06|72.78|75.79|78.06|74.81|74.44|76.24|79.5|77.56|74.56|73.54|72.69|75.06|76.34|72.23|75.27|74.86|69.98|70.54|76.01|79.48|82.29|85.39|84.01|84.04|81.19|79.2|80.64|82.7|82.63|81.86|84.38|84.36|83.88|82.12|85.01|84.22|83.52|80.65|80.63|78.09|79.13|82.91|78.94|83.32|84.8|82.17|81.54|81.51|81.25|80.61|86.14|82.2|81.39|80.69|83.6|82.11|83.03|83.78|87.32|84.76|90.53|83.83|85.36|86.44|88.79|92.21|90.47|93.97|80.48|77.4|69.13|69.22|68.37|68.44|68.41|69.27|61.46|58.64|59.52|58.72|57.74|55.71|55.41|57.36|56.85|55.19|51.72|52.95|53.11|52.86|50.97|50.07|49.72|47.33|44.47|44.07|44.95|43.53|45.43|46.75|46.32|44.03|44.99|42.11|41.98|43.63|43.07|41.47|43.14|43.21|43.04|44.17|44.1|42.28|41.14|39.47|37.41|36.22|36.08|35.5|34.07|33.96|34.95|34.84|36.46|34.53|31.81
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|415.73|443.62|442.36|380.94|385.98|357.07|328.63|301.91|302.2|310.86|294.73|298.51|301.36|310.65|315.56|323.34|311.03|301.24|307.12|303.88|321.03|324.84|314.03|347.16|364.03|335.51|329.56|328.06|312.38|311.81|313.43|318.64|319.19|320.37|328.14|330.83|318.44|292.3|290.69|289.49|253.27|260.79|286.88|281.27|315.58|318.04|316.64|315.91|320.46|329.25|336.5|332.37|330.53|331.92|310.83|314.69|306.17|318.01|328.34|324.13|336.46|345.16|328.48|390.4|364.19|359.94|406.16|392.07|417.6|387.25|403.67|404.59|417.19|389.06|417.85|426.11|367.3|347.77|324.32|336.38|338.68|341.84|334.43|323.24|333.14|338.08|341.77|333.24|308.61|321.6|308.12|296.45|280.92|264.77|282.52|286.34|275.53|279.22|281.71|266.08|264.33|257.23|254.96|261.26|259|256.82|247.73|247.82|236.56|228.97|220.97|214.93|214.48|216.38|206.8|203.28|217.51|204.65|203.8|190.42|146.17|146.1|146.91|151.05|142.56|147.02|161.39|154.7|145.42|153.63|154.63|154.83|149.64|142.39|139.34|128.89|133.18|129.87|112.62|108.33|109.22|105.6|109.14|120.1|131.75|141.41|136.89|136.63|134.99|126.35|124.92|132.32|137.68|139.66|138.17|144.2|142.22|147.55|145.48|149.45|147.59|143.97|135.65|132.35|126.63|135.08|141.92|122.26|141.6|127.97|146.68|153.74|154.53|158.41|158.3|168.92|160.67|161.76|155.59|158.77|144.23|161.95|164.83|167.05|158.45|159.77|154.06|156.3|163.64|162.63|167.96|162.68|157.24|157.3|166.94|162.35|174.98|159.84|160.26|159.03|158.43|156.7|161.1|148.26|143.71|136.23|135.5|134.78|128.55|119.08|125.99|131.26|128.16|128.53|127.06|129.44|132.32|124.09|120.06|110.14|111.19|110.93|96.71|106.88|111.93|97.86|94.55|90.03|88.79|86.38|85.81|83.54|78.19|71.51|68.1|61.98|58.87|68.57|63.79|63.48|66.91|65.07|64.07|62.2|64.97|58.48|56.14|58.72|54.33|58.08|55.78|52.98
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|7.41|7.5|7.14|7.1|7.25|7.13|6.96|7.07|7.12|7.01|7.04|7|7.1|7.13|7.09|7.07|7.21|7.1|7.15|7.41|7.08|7.21|7.23|7.08|6.96|7.01|6.97|7|6.89|7|7.09|7.01|7.13|6.81|6.66|6.74|7.23|6.66|6.6|6.82|6.69|5.96|6.02|5.7|5.84|5.89|6.1|6.37|6.69|6.97|6.78|6.88|6.91|6.4|6.01|5.87|5.85|5.91|5.9|5.49|5.41|5.39|5.44|5.16|5.14|5.02|4.67|4.8|4.43|4.44|4.09|3.94|3.95|3.88|3.9|3.8|3.74|3.53|3.13|3.14|3.03|3|2.89|2.89|2.72|2.45|2.22|2.12|2.1|2.1|2.08|2.07|2.07|2.06|2.05|2.14|1.95|1.95|1.95|1.94|1.98|1.94|1.9|1.9|1.84|1.99|1.94|1.92|1.79|1.9|2.06|1.97|2.24|2.19|2.13|2.03|1.94|1.95|1.95|1.99|1.93|1.94|1.95|1.99|1.97|1.98|2|1.99|1.88|1.76|1.64|1.72|1.74|1.66|1.67|1.63|1.7|1.7|1.74|1.7|1.63|1.6|1.6|1.72|1.72|1.71|1.75|1.69|1.84|1.86|1.84|1.81|1.96|1.99|1.81|1.82|2.06|2.06|2.13|1.99|1.85|1.72|1.83|1.37|1.35|1.38|1.42|1.35|1.5|1.55|1.71|1.74|1.79|1.86|1.93|1.82|1.88|1.91|1.84|1.99|2.05|2.09|2.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|5.95|6.4|6.3|6.25|6.1|6.05|6.2|6.25|6.25|6.15|6|6.25|6.35|6.5|5.6|5.75|5.85|5.55|5.55|6|6.35|6.55|6.7|6.7|6.7|6.8|6.6|6.8|7.3|7.65|7.45|6.75|6.65|7|6.7|6.55|6.2|6.55|7.05|6.85|6.95|7.1|7.2|7.2|7.95|6.8|7|7.1|8.3|8.85|9.05|9.15|9.6|9.4|9.7|9.2|9.3|9.35|9.55|9.2|10.2|10|10|10.4|10.7|10.4|11.3|11.5|11.2|10.8|10.3|10.1|10.1|10|10.1|10.3|9.9|10.1|10.7|10.7|10.6|11|10.9|11|10.7|11|11.1|10.5|10.5|10.7|11.2|11|10.2|10|10.8|10.5|10.7|10.1|10.1|10.1|9.4|8.95|9.3|10.2|10.7|11.4|11.7|11.5|12|11.8|12.8|12.9|13.7|14.4|14.3|13.3|13.1|13.3|13.2|13.3|12.4|11.5|11.3|10.8|11.1|10.2|9.3|9.1|8.7|9.05|8.8|8.75|9.05|8.9|9.4|8.75|9.05|8.85|10.1|10.4|10.3|9.7|10.7|10.5|11|12.2|11.5|11.2|11.3|11.3|10.8|11|11.4|12.5|12.6|13.8|12.8|10.9|10.8|11.1|10.5|9.85|11.2|11.5|10.3|9.15|9.3|8.35|7.8|7.55|7.95|7.3|7.4|7.85|7.85|7.95|7.6|7.7|7.35|7.4|6.5|6.5|6.6|6.95|6.7|6.8|7|6.75|6.8|6.55|6.5|6.6|6.65|6.55|6.55|6.75|7.1|6.3|6.3|6.25|6.35|6.35|6.3|6.35|6.15|6.3|6.3|6.35|6.3|6.55|6.75|6.55|6.5|6.95|7.3|7.1|7.5|6.65|6.2|6.45|6.15|6.1|6.15|6.1|6.25|6.6|6.4|6.35|6.4|6.35|6.1|6.15|5.9|6.5|7.1|7.1|6.95|7|7.25|7.45|7.25|7.35|7.45|7.7|7.25|7.45|7.3|6.35|6.2|6.05|6.1|5.95
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|4.05|3.77|3.8|3.77|3.42|3.56|3.42|3.33|3.15|3.04|3.27|3.39|3.44|3.27|3.32|3.52|3.77|3.61|3.58|3.29|3.51|3.29|3.23|3.36|3.29|3.1|3.05|3.44|3.55|3.26|3.26|3.35|3.25|3.36|3.34|2.99|3.02|3.22|4.32|4.46|4.42|4.47|4.63|4.81|4.75|4.66|4.59|4.71|4.47|4.9|5.16|5.06|4.98|4.79|4.67|4.74|4.79|5.11|5.17|5.01|4.95|5.11|4.98|4.64|4.79|4.62|4.95|5.18|5.15|5.22|4.93|4.89|4.9|4.75|4.62|4.43|4.23|4.11|4.24|4.32|4.27|4.24|4.43|4.34|4.38|4.5|4.48|4.7|4.51|4.5|4.56|4.63|4.64|4.58|4.51|4.34|4.3|4.44|4.2|3.97|3.92|3.68|3.46|3.87|4.18|4.07|4.15|4.09|4.16|4.04|4|3.89|3.86|3.74|3.81|3.69|3.77|3.76|4.09|3.94|3.72|3.3|3.33|3.46|3.41|3.82|3.86|3.86|3.61|3.85|3.91|3.78|4|3.93|3.82|3.74|3.69|3.49|3.36|3.25|3.41|3.31|3.21|3.04|3.26|3.81|3.65|3.77|3.72|3.58|3.61|3.74|3.78|3.76|3.76|3.69|3.74|4.15|4.14|4.02|3.88|3.91|4|3.58|3.59|3.53|3.52|3.5|4.02|4.24|4.33|4.46|4.62|4.67|4.58|4.09|4.1|3.88|3.87|4.03|3.91|4.22|4.17|4.07|3.95|3.95|3.89|3.98|3.67|3.6|3.64|3.48|3.54|3.51|3.35|3.32|3.41|3.19|3.09|3.02|3.07|2.93|3.04|3.09|3.07|2.96|3.01|2.99|3.13|2.93|3.35|3.41|3.41|3.63|3.6|3.69|3.54|3.41|3.54|3.13|3.38|3.25|3.25|3.54|3.47|3.6|3.38|3.07|3.02|2.87|2.95|2.94|2.54|2.7|2.92|2.69|2.72|3.09|2.87|2.83|2.64|2.72|2.62|2.55|2.49|2.62|2.7|2.6|2.48|2.49|2.29|2.14
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|6.13|6.35|6.28|6.6|6.62|7.11|7.28|7.59|7.58|7.4|6.99|6.89|7.15|7.4|7.19|7.3|7.53|7.98|7.8|7.55|7.36|8.02|8.3|8.85|9.5|8.95|9.5|9.52|9.56|9.45|9.14|8.48|7.93|7.56|7.5|7.44|6.9|7.66|7.9|7.98|7.56|6.8|6.6|6.53|6.92|7.03|6.4|7.37|7.23|7.6|8.5|9.15|8.3|8.4|8.03|8.34|8.08|7.16|7.49|8.1|8.14|8.18|8.38|8.8|9.07|8.78|8.33|8.8|8.2|8.16|8|7.36|7.12|6.89|6.71|6.4|6.73|6.18|6.32|6.08|6.68|6.78|6.8|6.74|6.5|6.9|6.7|6.15|5.7|5.69|5.58|5.9|5.41|5.23|5.51|5.48|5.34|4.72|4.59|4.16|4.12|4.42|4.05|5.05|5.25|5.45|5.56|5.65|5.86|5.82|5.8|5.76|5.31|5.35|5.5|5.7|6|5.87|5.75|5.87|6|6.19|6.21|6.37|6.58|6.29|6.22|6.5|6.25|6.36|6.47|6.49|6.49|6.63|6.48|5.82|5.88|5.92|6.15|5.75|5.67|5.19|5.39|5.73|6.06|6.42|6.66|6.14|6.35|6.6|6.38|6.4|6.55|6.96|6.68|6.76|7.06|6.92|7.2|7.14|7.32|7.32|7.37|7.67|7.26|7.38|7.39|7.43|7.67|7.42|7.33|6.95|6.39|5.82|5.71|5.86|5.8|5.85|5.8|5.72|5.51|5.65|5.41|5.44|5.76|5.9|5.75|5.83|5.78|5.66|5.76|6.03|6.15|5.85|6.08|6.17|6.39|6.02|6|6.1|5.89|6|5.85|6.1|6|5.5|6.06|6.55|7.41|7.61|8.1|7.81|8.23|8.3|8.48|8.5|8.55|8.69|8.6|8.23|8.5|8.59|8.44|8.93|8.43|8.69|8.7|7.81|8.24|8.14|8.26|8.28|7.91|7.71|7.85|8.15|8.3|8.42|8.51|8.39|7.9|7.82|7.58|7.35|7.33|7.44|7.2|7.27|7.4|7.28|7.2|7.2
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|16134|17119|16503|17069|16134|16725|17735|19533|19656|19508|18203|17858|18621|18597|17735|18227|17759|15395|14927|14508|14754|14902|15493|15616|15025|15395|14508|16060|15616|14508|14927|13079|13818|14508|14730|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|25.07|24.55|22.58|23.32|21.32|19.72|19.91|18.07|17.46|17.91|18.66|17.03|17.39|17.96|17.16|17.9|19.12|18.24|19.31|20.47|20.93|19.84|19.89|20.8|19.91|21.23|20.79|19.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.345|0.33|0.33|0.345|0.355|0.355|0.345|0.365|0.365|0.345|0.355|0.38|0.375|0.345|0.355|0.37|0.385|0.395|0.4|0.38|0.38|0.4|0.4|0.415|0.415|0.425|0.4|0.42|0.415|0.445|0.45|0.46|0.455|0.405|0.375|0.365|0.375|0.4|0.36|0.3|0.28|0.295|0.3|0.295|0.3|0.325|0.37|0.38|0.375|0.385|0.42|0.455|0.44|0.445|0.465|0.47|0.49|0.465|0.475|0.495|0.52|0.49|0.5|0.52|0.56|0.57|0.57|0.56|0.59|0.51|0.49|0.455|0.455|0.48|0.455|0.465|0.475|0.47|0.51|0.5|0.51|0.52|0.485|0.485|0.475|0.465|0.48|0.49|0.57|0.57|0.51|0.59|0.6|0.6|0.59|0.62|0.68|0.63|0.67|0.63|0.65|0.63|0.62|0.62|0.67|0.7|0.75|0.83|0.81|0.95|0.98|1|1.02|0.98|1.06|1.1|1.09|1.08|1.07|0.97|0.98|1.01|1.03|0.98|0.99|0.98|1.02|1.06|1.01|1.06|1.14|1.16|1.22|1.07|1.05|1.09|1.04|0.99|1.19|1.24|1.25|1.18|1.15|1.14|1.17|1.22|1.24|1.19|1.34|1.35|1.32|1.31|1.41|1.43|1.32|1.33|1.3|1.21|1.2|1.19|1.2|1.21|1.23|1.2|1.24|1.26|1.3|1.2|1.28|1.25|1.27|1.24|1.23|1.2|1.25|1.35|1.18|1.38|1.43|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|2.392|2.395|2.405|2.43|2.21|2.3|2.329|2.121|1.85|2.221|2.75|2.782|2.81|2.824|2.833|2.78|2.85|2.88|2.83|2.934|2.84|2.836|2.885|3.005|3.022|3.345|3.335|3.411|3.52|3.55|3.433|3.47|3.49|3.417|3.414|3.5|3.5|3.61|3.07|2.975|2.979|2.934|2.955|3.03|3.09|2.815|2.7|2.7|2.762|2.814|2.849|2.931|2.851|2.868|2.94|2.81|3.095|3.43|3.392|3.485|3.6|3.505|3.52|3.515|3.815|3.629|3.31|3.066|3|2.868||2.85|2.96|2.875|2.86|2.81|2.819|2.823|2.8|2.79|2.8|2.83|2.92|2.83|2.81|2.85|2.97|2.981|2.98|2.936|2.89|2.998|3.135|3.19|3.01|2.829|2.834|2.76|2.762|2.82|2.939|2.925|2.858|2.764|2.93|3.083|3.185|3.19|3.235|3.082|2.989|2.88|2.725|2.678|2.7|2.88|2.9|2.871|2.88|2.909|2.97|3.017|3.295|3.18|3.004|3.05|3.05|3.201|3.27|3.22|3.237|3.287|3.205|3.266|3|3.007|3|2.7|3.03|2.96|2.72|2.486|2.52|2.57|3.01|3.112|3.151|3.235|3.368|3.34|3.351|3.333|3.416|3.42|3.323|3.35|3.321|3.389|3.435|3.55|3.49|3.62|3.82|3.84|3.709|3.87|3.85|3.91|4.112|4.185|4.287|4.26|4.356|4.376||4.11|4.12|4.15|4.149|4.111|4.038|4.25|3.784|3.892|3.773|3.785|3.932|3.729|3.925|4.113|4.15|4.89|4.604|4.5|4.638|4.453|4.598|4.725|4.36|4.4|4.51|4.46|4.499|4.807|4.949|5.24|4.971|4.859|5.064|4.68|5.35|5.719|5.65|5.5|5.246|5.299|4.835|4.644|4.568|4.409|4.45|4.47|4.63|4.7|4.84|4.963||4.837|4.555|4.8|4.71|4.435|4.399|4.499|4.377|4.305|4.42|4.88|4.83|4.81|4.528|4.555|4.75|4.654|4.7|4.77|4.78|4.767|5.4|5.18|4.859|4.71
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|3.13|3.39|3.73|3.76|3.77|3.85|3.67|3.82|4.47|4.72|4.69|4.58|4.78|4.98|5.08|4.67|4.93|4.68|4.37|3.93|3.63|3.89|3.59|3.65|3.81|3.66|3.27|3.19|3.14|3.26|3.07|2.9|2.9|2.73|2.7|2.71|2.77|2.7|2.84|2.88|3.02|3.01|2.81|2.78|2.53|2.93|3.01|2.89|3.04|3.19|3.19|3.31|2.7|2.63|2.55|2.7|2.63|2.26|2.39|2.58|2.3|2.2|1.76|1.65|1.65|1.65|1.66|1.67|1.63|1.67|1.61|1.6|1.59|1.58|1.56|1.48|1.6|1.61|1.68|1.61|1.63|1.68|1.68||1.58|1.51|1.68|1.7|1.9|1.65|1.78|1.78|1.8||1.78|1.77|1.72|1.68|1.68|1.61|1.63|1.66|1.63|1.65|1.6|1.63|1.63|1.6|1.64|1.63|1.67|1.62|1.66|1.77|1.69|1.66|1.67|1.69|1.66|1.67|1.68|1.66|1.67|1.68|1.68|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|6.8|7.11|7.93|7.78|7.76|8.07|7.67|8.25|8.33|8.8|8.5|8.45|8.49|8.8|8.97|8.96|9.57|8.63|9|7.94|8.09|8|7.71|6.79|6.96|6.63|6.75|6.99|7.14|6.6|6.7|6.95|6.7|7.2|6.91|6.94|7.4|7.9|7.51|7.3|7.04|7.16|7.05|6.89|6.97|7.23|7.13|7.42|7.39|8.07|8.07|8.06|8.13|7.15|7.01|6.3|6.4|6.41|6.81|7.62|7.7|7.58|7.03|6.88|6.54|6.52|6.61|6.51|6.39|5.62|5.32|5.09|5.1|5.15|4.98|5.4|5.6|5.48|5.72|6.07|5.94|6.01|6.1|6.23|6.4|5.79|5.75|5.83|5.77|5.83|5.6|5.54|5.62|6.06|6.15|6.12|6.18|5.58|5.55|5.49|5.4|5.36|5.31|5.11|5.72|5.48|5.4|4.84|4.89|4.8|4.8|4.82|5.05|4.82||4.28|4.07|3.97|3.7|3.67|3.71|3.75|3.69|3.58|3.83|3.96|3.64|4.07|4.15|3.52|3.61|3.22|3.23|3.23|3.17|3.17|3.22|3.44|3.67|3.7|3.55|3.63|3.46|3.27|3.3|3.34|3.3|3.32|3.34|3.34|3.6|3.41|3.27|3.32|3.36|3.01|3.23|3.26|3.38|3.52|3.51|3.57|3.69|3.71|3.5|3.55|3.6|3.64|3.71|3.83|3.88|3.86|3.91|3.94|3.97|3.91|3.86|4|3.96|3.79|3.63|3.34|3.38|3.61|3.38|3.46|3.95|3.32|3.24|2.91|2.69|2.95|3.02|3.07|3.13|3.04|3.17|3.06|2.97|2.89|3.02|3.5|3.67|3.55|3.67|3.85|3.55|3.46|3.85|3.97|4.4|4.12|4.33|4.45|4.01|4.12|4.04|4.06|3.27|3.29|2.8|2.86|2.85|2.81|2.94|2.19|2.14|1.96|2|2|2.07|2.2|1.98|1.99|2.15|2.16|2.29|2.29|2.32|2.18|2.12|2.26|2.15|2.23|2|1.82|1.38|1.48|1.4|1.51|1.24|1.15
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.411|0.441|0.44|0.425|0.414|0.429|0.442|0.472|0.427|0.447|0.392|0.349|0.343|0.343|0.334|0.343|0.369|0.356|0.34|0.321|0.328|0.36|0.304|0.284|0.292|0.308|0.292|0.299|0.322|0.357|0.324|0.341|0.319|0.349|0.328|0.292|0.263|0.287|0.325|0.3|0.273|0.279|0.3|0.281|0.288|0.32|0.304|0.287|0.32|0.366|0.377|0.369|0.379|0.357|0.369|0.394|0.382|0.369|0.378|0.35|0.374|0.353|0.308|0.305|0.328|0.328|0.333|0.326|0.336|0.32|0.326|0.3|0.27|0.293|0.274|0.272|0.264|0.283|0.293|0.293|0.361|0.346|0.32|0.344|0.296|0.315|0.309|0.288|0.315|0.32|0.317|0.305|0.303|0.315|0.326|0.325|0.319|0.304|0.309|0.319|0.315|0.329|0.327|0.331|0.359|0.367|0.367|0.374|0.357|0.367|0.368|0.388|0.377|0.386|0.38|0.371|0.392|0.397|0.414|0.397|0.39|0.397|0.395|0.376|0.364|0.371|0.382||||||||||||||||||||||||||||||||||||||||||||0.337|0.343|0.382|0.395|0.405|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|10.969|10.744|10.819|10.819|9.669|9.767|8.963|8.978|8.941|9.016|8.948|8.595|8.79|8.828|8.79|8.941|8.971|8.941|8.941|8.828|8.377|8.077|7.889|7.739|7.739|7.806|7.746|7.686|7.663||7.618|7.731|7.611|7.671|7.588|7.588|7.678|7.776|7.708|7.663|7.513|7.513|7.513|7.551|7.521|7.438|7.588|7.506|7.573|7.588|7.513|7.446|7.408|7.506|7.506|7.295|7.363|7.476|7.438|7.919|7.814|7.701|7.814|7.806|7.739|7.739|7.784|7.814|7.881|7.701|7.791|7.513|7.686|7.566|7.581|7.558|7.633|7.686|7.693|7.739|7.754|7.739|7.791|7.851|7.889|7.859|7.799|7.776|7.851|7.889|7.746|7.671|7.739|7.663|7.701|7.791|7.964|7.814|8.002|7.979|8.002|8.024|8.009|7.926|8.002|7.971|7.964|7.889|8.002|7.896|8.002|8.017|8.092|8.415|8.527|8.64|8.272|8.204|8.527|8.34|8.219|8.527|8.52|8.415|8.264|8.264|8.227|8.084|8.114|8.197|8.227|8.114|8.092|8.114|8.167|8.114|8.152|8.242|8.219|8.332|8.264|8.242|8.189|8.219|8.512|8.497|8.385|8.678|8.618|8.715|8.49|8.565|8.49|8.46|8.565|8.618|8.648|8.505|8.415|8.452|8.715|8.114|7.731|7.453|7.588|8.189|7.397|7.889|8.148|8.142|8.025|8.183|8.135|8.333|8.264|7.991|7.752|8.189|7.923|6.045|5.956|5.976|6.011|5.942|5.915|5.942|5.942|5.737|5.703|5.621|5.56|5.498|5.546|5.464|5.478|5.491|5.471|5.328|5.3|5.191|5.191|5.375|5.355|5.273|5.252|5.273|5.143|5.43|5.532|5.669|5.58|5.567|5.512|5.389|5.191|5.259|5.123|4.986|5.088|5.526|5.3|5.457|5.225|5.15|5.191|5.259|5.396|5.375|5.403|5.396|5.293|5.375|5.498|5.505|5.307|5.532|5.587|5.635|5.737|5.676|5.737|5.73|5.642|5.655|5.771|5.676|5.669|5.806|5.874|5.942|5.874|5.362
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|8.81|8.95|9.07|8.73|7.74|7.86|8.24|8.51|8.29|7.99|8.06|7.57|7.32|7.16|7.18|7.08|6.77|6.49|6.23|6.25|6.24|5.99|5.71|5.6|5.92|5.52|5.79|5.53|5.52|5.44|5.42|5.1|5.11|4.9|4.96|4.66|4.91|5.01|5.08|4.97|4.79|4.78|4.79|4.6|4.63|4.02|3.91|3.86|4.03|4.28|4.16|4.15|4.11|3.99|4.02|4.11|4.08|3.73|3.77|3.88|3.93|3.99|4.08|4.15|4.24|4.28|4.23|4.26|4.32|4.65|4.72|4.39|4.51|4.15|3.85|3.88|4.43|4.72|4.73|4.65|4.88|4.94|4.75|5.1|5.54|5.46|4.92|4.71|4.63|4.57|4.4|4.15|4.08|3.95|4.1|3.95|4.73|4.38|3.51|3.97|3.87|4.06|4.42|4.12|4.37|3.97|4.2|3.82|3.77|3.76|4.11|4.3|4.43|4.78|4.76|4.66|4.55|4.05|4.01|3.72|3.22|3.22|2.87|2.96|3|3.45|3.58|3.76|3.33|3.29|3.49|3.58|3.66|3.73|3.46|3.48|3.69|3.59|3.7|4.11|3.93|4.01|4.06|3.97|4.35|4.26|4.44|4.43|4.88|4.91||4.8|4.59|4.41|4.32|4.14|3.29|3.21|3.52|3.79|4.19|4.33|4.42|5.17||||||||6.37|7.83|8.3|8.3|8.42|8.12|7.92|8|7.87|7.8|7.79|7.8|7.55|7.41|7.34|7.17|7.12|6.85|6.94|6.08|7.16|7.2|6.82|6.83|6.87|6.93|7.14|7.15|7.23|7.02|7.16|7.46|7.93|7.61|7.8|7.76|7.47|8.06|7.83|8.2|8.15|8.2|7.98|7.6|7.32|7.2|7.49|7.76|7.31|7.35|7.21|7.52|7.02|7.1|6.88|6.93|6.72|6.63|6.6|6.3|6.31|6.48|6.34|6.83|6.81|7.14|6.93|6.49|6.14|6.33|6.53|6.56|6.25|6.09|5.92|5.43|5.56|5.64|5.37|5.17|5.27
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|61.3|60.25|59.49|56|57|59.59|59.22|58|54.46|55.35|57.5|53.14|51.42|51.12|52.5|47.65|58|61.95|63.5|62.5|59.5|66.86|68.85|73.5|72.1|74.6|79|81.5|84.3|78.37|77.2|74.1|78|77.7|72.5|69.9|73|71.01|75.75|71.12|67.91|65.9|68.05|70.05|71.9|74|73.43|76.84|79|75.22|82.5|79.03|66|59.26|59.06|65.4|60|58|57.7|55.25|56.55|56.5|56.4|54.95|55.9|56|55|56.9|54.85|54.8|55|53.9|53.4|51.05|49.75|50.15|50.4|50.15|50.45|47.9|49.2|50.55|50|49.8|50.15|49.65|48.4|48.4|45.3|46|45.13|45.48|46.33|47.81|44.04|38|37.11|38|37.5|37.95|39.3|38|36.1|36.15|34.02|34.28|33.95|34.2|33.03|33.76|33.95|33.6|34.3|32.1|31.81|31.1|31.85|30.7|30.05|28.8|25.59|25.6|26.85|27.25|26.86|26.4|27.02|28.9|28.3|30.1|30.2|30.56|31.2|30.53|30.4|30.2|31.5|26.61|27.89|28.52|31.49|31.55|29|27.2|27.59|29.97|31.2|31.3|30.5|29.91|32.04|33.33|33.34|33.47|33.63|32.54|34.15|33.95|34.24|35.32|34.87|35.97|33.34|33.07|32.98|34.15|34.91|34|35.14|32.63|32.92|32.62|34.22|33.55|29.91|29.45|28.83|26.47|22.3|20.9|20.68|20.45|21.22|19.63|18.48|17.61|16.85|16.03|16.03|16.04|15.36|16.03|16.12|15.32|15.72|16.22|14.34|14.04|13.66|13.5|13.25|12.52|12.85|13.2|13.51|13.69|14.24|14.21|14.71|14.15|15.05|15.32|15.68|16.11|16.15|15.89|15.62|15.66|13.91|14.12|13.52|13.06|13.2|13.3|13.15|14.3|12.97|13.42|12.93|13.81|14.15|14.32|14.41|14.51|15.69|15.94|15.45|15.55|15.23|15.71|15.54|16.08|14.4|14.4|14.62|16.52|15.05|15.04|13.88|14.99|14.24|14.91
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|59.87|59.87|61.19|65.83|62.54|65.64|67.18|64.85|69.19|64.75|57.82|50.12|47.9|34.5|31.93|31.31|26.79|26.79|24.37|21.29|21.21|20.85|20.13|21.21|20.58|19.65|18.27|19.07|21.11|17.04|18.58|28.54||23.91|23.55|23.51|23.27|25.11|26.42|26.33|27.24|27.98|28.12|27.02|25.56|26.3|28.7|30.85|32.47|24.01|23.94|24.15|26.09|26.36|29.96|31.24|31.44|32.29|32.37|37.14|34.02|36.06|39.72|35.03||32.34|32.64|33.9|34.55|34.78|35.15|35.15|35.65|35.15|36.66|39.67|39.67|40.17|42.69|42.69|47.96|48.59|47.71|47.71|53.48|52.18|57.5|50.22|40.17|38.57|39.92|30.13|28.62|30.38|31.51|30.88|31.89|31.64|31.89|31.26|29.38|29.63|28.4|31.39|34.15|37.66|44.56|46.27|46.4|45.22|45.35|49.12|51.09|47.59|47.98|45.61|45.08|39.81|42.18||36.91|31.66|28.87|27.55|28.87|28.74|28.32|29.53|25.84|30.32|30.85|32.16|29|30.45|34.27|26.63|31.37|33.09|34.27|35.33|35.72|35.59|40.87|42.97|44.82|47.85|49.75|50.62||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.11|1.11|1.11|1.11|1.13|1.12|0.98|0.97|1|0.99|1.06|1.08|1.1|1.21|1.17|1.16|1.18|1.24|1.2|1.22|1.26|1.24|1.24|1.28|1.29|1.25|1.2|1.2|1.19|1.15|1.15|1.16|1.16|1.16|1.11|1.13|1.09|1.12|1.04|1.03|1.08|1.1|1.12|1.15|1.29|1.29|1.36|1.43|1.39|1.33|1.34|1.39|1.39|1.43|1.43|1.43|1.39|1.46|1.45|1.54|1.57|1.57|1.6|1.69|1.67|1.71|1.73|1.81|1.82|1.77|1.66|1.62|1.65|1.66|1.57|1.6|1.62|1.67|1.68|1.72|1.72|1.55|1.58|1.57|1.63|1.71|1.65|1.72|1.72|1.77|1.77|1.68|1.75|1.75|1.86|1.9|1.85|1.85|1.83|1.87|1.87|1.67|1.72|1.72|1.93|1.92|2|2.03|2.03|1.92|2.01|2.08|2.14|2.14|2.15|2.1|2.16|2.29|2.34|2.25|2.21|2.08|2.15|2.21|2.45|2.88|2.92|2.93|2.89|2.85|2.86|2.87|2.9|2.96|2.87|2.81|2.68|3|3.16|3.1|2.92|2.88|3.14|2.87|2.88|2.81|2.79|2.85|2.92|2.91|2.83|3.06|2.92|2.97|2.94|2.75|2.85|2.89|2.88|2.89|2.87|2.91|2.73|2.31|2.84|2.95|3.07|3.5|3.54|3.86|3.78|3.61|3.06|2.98|3.03|3.03|3.04|2.92|2.87|2.87|2.86|2.86|2.94|2.94|3.06|3.16|3.03|3.09|3.07|2.97|2.65|2.4|2.39|2.45|2.6|2.25|2.09|2.05|1.81|2.04|1.98|2.07|2.24|2.19|2.32|2.2|2.39|2.77|2.84|2.82|2.89|2.91|2.98|2.96|2.97|3.22|2.76|2.78|2.82|2.86|2.92|2.73|2.75|2.8|2.86|2.97|2.67|2.71|2.63|2.4|2.23|2.1|2.24|2.34|2.02|2.04|2.07|2.12|2.09|2.05|2.07|2.11|2.21|2.34|2.41|2.2|2.18|2.1|2.06|1.92|1.93
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|728|726.4|793.4|794.65|797.3|825.55|856.6|796.9|741.1|753.4|689.1|615.45|610.75|612.8|587.95|610.9|592.9|649.9|638.85|664.75|665.95|620.7|627.45|628.6|574.55|587.45|597.65|587.2|554.6|546.6|551.65|547.3|520.2|514.3|542.05|505.2|511.85|519.55|515|515.2|507.85|535|552.8|544.95|549.65|551.75|558.8|578.9|582.95|604.15|582.85|589.6|587.25|585.65|566.95|566.35|568.45|579.95|578.8|588|601|596.2|589.8|627.9|622.85|648.6|644.65|662.75|706.55|707.05|723.25|723.7|734|706.55|715.9|730.45|670.25|671.6|675.15|673.3|658.9|701.9|657.55|660.55|651.95|642|649.2|664.35|624.2|642.2|640.3|617.9|610.25|551.5|566.8|578.45|612.8|573.05|577.05|578.9|583.15|568|574.75|554.3|561.3|581.05|582.7|629.05|617.7|516.7|503.55|511.6|513.1|492.05|495|503.6|501.5|509.65|497.35|524.55|503.8|503.15|461.8|447.85|437.35|480.35|527.9|544.55|538.9|583.85|596.2|602.7|592.45|614.55|608.4|600.9|604.7|611.9|602.2|600.75|598|585.6|581.1|592.85|604.55|660.95|665.95|681.75|646.4|621.95|587.55|599.6|588.3|599.15|568.8|594.75|609.3|588|621.5|668.6|648.8|620.2|621.45|520.3|480.3|486.25|495.9|480.1|487.2|499.45|569.1|581.5|585.3|598.2|622.9|634.05|612.75|606.45|595.95|634.3|588.35|646.2|699.9|699.3|669.95|682.7|668|653.7|686.9|660.25|611.65|612|523.9|513.35|495|490.2|485.8|471.35|461.9|460.4|428.05|423.5|422.5|412.7|406.7|410.1|416.25|417.2|421.15|411.9|412.8|401.25|392.75|400.25|368.15|364.7|372.6|375.35|377.5|365.9|374.05|375.3|374.25|361|393.95|441.1|416.75|413.7|412|413.65|420.8|363.4|342.85|356.3|341.45|345.1|331.9|357.6|408.9|343.3|304.65|301.65|300.45|292.5|292.95|290.35|278.3|285.3|289.05|287.15|266.35|247.8
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|3310|3335|3375|3620|3380|3365|3330|3220|3185|3270|2910|2990|3195|3120|3090|3075|3125|3035|2890|2880|2820|2750|2890|3070|2965|2995|3345|3415|3265|3245|3275|3230|3440|3600|3730|3390|3210|3120|3200|3465|3480|3650|3590|3600|3850|3670|3590|3945|3800|4180|4605|4340|4520|3890|3850|3415|3680|3825|3940|3795|4010|3735|3780|3795|3705|3555|3435|3375|3400|3455|3495|3370|2765|2905|2935|2920|2840|2660|2875|2810|2670|2990|3115|2900|2680|2600|2415|2225|2060|1840|1880|1870|1810|1910|1850|1805|1895|1920|1865|1820|1660|1570|1585|1615|1815|1810|1640|1770|1775|1880|1865|2010|2285|2000|1850|1950|1755|1700|1585|1490|1545|1430|1390|1440|1465|1450|1525|1625|1820|1680|1710|1690|1700|1580|1515|1330|1340|1215|1370|1455|1530|1270|1195|1360|1620|1895|1935|1780|1650|1640|1590|1515|1640|1555|1700|1770|2500|1965|2010|1945|1900|1750|1780|1770|1530|1865|2000|1610|1615|1660|1720|1715|1560|1580|1390|1380|1410|1510|1750|1690|1600|1600|1410|1475|1575|1385|1370|1300|1210|1200|1220|1240|1240|1245|1280|1275|1260|1240|1215|1245|1270|1220|1255|1265|1180|1210|1215|1230|1345|1300|1420|1470|1470|1540|1555|1380|1345|1360|1305|1250|1265|1215|1275|1275|1335|1385|1385|1435|1465|1520|1400|1315|1260|1475|1335|1470|1440|1640|1660|1690|1725|1755|1800|1830|1930|2105|2220|2060|2105|1860|1840|1755
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|5.52|5.92|6.28|6.56|6.41|6.3|6.18|6.15|5.55|5.85|5.42|5.39|5.5|5.48|4.98|4.99|4.86|4.78|4.93|4.95|4.91|4.79|4.73|4.78|4.39|4.3|4.2|4.25|4.11|4.01|3.88|3.75|3.61|3.81|3.8|3.72|3.7|3.75|3.82|3.58|3.44|3.63|3.54|3.65|3.23|3.18|3.28|3.67|3.89|4.08|4.1|4.33|4.28|4.29|4.35|4.07|4.11|3.9|3.9|3.76|3.72|4.2|4.2|4.12|4.3|4.26|4.03|3.89|3.82|3.89|3.93|3.9|3.7|3.48|3.39|3.34|3.29|3.26|3.35|3.4|3.24|3.45|3.31|3.36|3.27|3.22|3.15|3.08|2.9|3.06|3.03|3.16|3.17|3.13|3.24|3.26|3.27|3.43|3.47|3.44|3.38|3.26|3.38|3.15|3.45|3.85|3.85|3.8|4.05|4.03|3.9|3.96|4.06|4.24|4.31|4.46|4.28|4.18|3.93|3.96|3.94|3.7|3.51|3.64|3.68|3.48|3.59|3.68|3.34|3.55|3.82|3.73|3.81|3.4|3.78|3.43|3.13|3.35|3.8|4.16|5.24|5.12|5.75|5.88|6.5|6.89|7.07|7.04|6.9|6.1|6.05|5.58|5.74|6.16|6.15|5.58|5.83|6.01|6.31|6.05|5.59|4.86|4.9|4.48|4.29|4.33|4.25|3.92|4.05|3.91|4.06|4.1|4.05|4.06|4.15|3.8|3.8|3.82|3.67|3.55|3.41|3.52|3.58|3.62|3.55|3.92|4.01|3.65|3.82|3.43|3.42|3.46|3.48|3.35|3.45|3.54|3.8|3.89|3.73|3.79|3.85|3.74|3.7|3.59|3.53|3.64|3.6|3.34|3.45|3.25|3.8|4.17|4.34|4.41|4.43|4.24|4.47|4.49|4.2|4.12|4.06|4.2|3.83|3.76|4.22|4.57|4.71|4.65|4.38|4.29|4.48|4.61|4.34|4.73|4.8|4.96|4.96|5.08|4.98|5.1|4.91|5.01|5.07|4.77|4.79|4.66|4.9|5.04|5.3|5.69|5.79|5.8
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|52.54|52.07|46.43|48.76|47.36|48.03|47.16|45.77|48.49|50.81|51.08|51.21|51.41|52.74|54.2|53.27|53.13|51.94|52.4|51.48|51.08|51.61|52.34|55.26|54.59|51.74|51.74|55.39|55.39|55.06|58.24|62.16|63.42|63.81|63.88|69.32|63.75|64.09|65.21|66.33|69.64|62.64|54.45|53.99|54.06|54.32|50.36|54.59|55.31|57.42|52.34|52.8|51.81|51.42|52.14|52.01|50.82|54.12|55.97|56.1|53.13|52.67|50.56|50.36||50.96|51.02|48.58|49.24|50.76|50.96|48.84|47.79|46.8|47|45.54|44.03|47.19|48.58|47.06|47|49.24|46.53|49.04|49.83|50.16|45.81|44.99|45.38|49.26|52.54|52.74|52.54|53.4|49.85|49.65|47.81|46.83|42.62|42.69|40.72|39.34|41.11|46.56|45.32|48.53|55.83|56.88|56.15|53.26|60.03|60.75|55.83|53.72|54.51|53.13|52.54|46.3|45.32||39.87|40|40.39|40.72|37.7|36.58|35.4|37.24|33.23|41.24|42.1|43.35|41.84|39.67|40.52|39.34|37.17|36.45||38.25|37.68|36.2|35.43|35.56|40.05|42.87|44.92|43.83|41.9|42.67|40.56|39.66|45.81|44.47|41.71|42.87|40.75|38.19|36.46|31.94|32.04|30.79|31.08|32.1|27.3|28.35|28.35|27.01|28.19|28||27.04|26.59|26.69|27.26|27.78|28.19|28.55|28.22|28.13|27.9|28.1|28.67|28.22|28.55|29.67|29.95|30.21|31.4|31.04|32.36|29.54|29.15|27.2|28.93|28.67|28.32|28.19|29.99|29.92|28.45|28.13|25.76|27.17|24.15|25.11|25.63|23.89|29.43|28.43|31.55|34.64|33.36|32.39|28.33|30.2|30.65|28.91|27.11|26.79||25.31|24.15|25.56|27.82|30.75|30.3|31.94|32.58|32.46|34.19|32.84|29.27|31.49|32.78|28.69|22.02|24.02|23.21|21.7|18.67|18.71|19||18.91|19.07|18.62|20.01|19.44|22.19|19.44|18.15
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|45.55|41.5|42.4|41.9|43.05|40.4|39.5|39|38.4|38.05|36.9|36.2|37.35|38.95|40.15|48.45|47.05|46.2|48.4|48.65|47.1|46.7|46.15|41.4|43.2|38.1|35.35|36.45|37.4|36.2|33.95|32.75|32.7|34.9|35.6|34.7|31.9|29.55|30.5|30|29.7|31.05|32.85|32|32.5|33.25|34.85|33.65|34.4|34.7|35.9|37|38.35|38.5|37.05|39|38.8|38.8|35|35.85|38.55|40|40.95|44.35|45.6|46.4|45.85|52.25|52.75|53.6|55.55|54|53.35|53.65|56|53.2|51.2|53.4|54.45|57|63.8|58.85|56.9|56.8|59.05|51.95|52.85|47.8|44.95|45.65|41.8|40.1|41.5|40.1|42|41.5|42.8|37.85|36.5|36.2|36.7|36.5|37.7|36.7|37.55|39.85|38.4|39.65|37.9|38|36.9|37.35|38.15|38.35|39.25|39|39.65|39.55|39.5|35.8|34.05|36.25|33.7|32.5|34.35|35.7|37.7|38|39.25|33.55|36.05|36.85|35.4|34|34.1|33.35|33.8|34.6|35.75|35.05|35|33|33.55|36.15|37.85|40.35|41.7|41|41.2|37.85|37.35|38.8|40.6|39.65|39.45|39.05|40.6|41|43.85|50.3|49.3|49.75|43.95|42.85|42.2|43.7|45.1|38.6|39.3|38.75|42.6|42.65|42.45|44.55|42|43.45|41.45|39.45|37.75|42.3|42.05||51.81|50.73|47.79|48.45|44.11|45.48|43.16|40.91|42.43|42.95|40.11|39.34|40.06|38.81|38.68|34.91|34.2|34.48|33.03|32.03|32.15|28.94|28.16|28.5|29.19|29.97|31.26|30.4|33.52|33.29|32.34|33.51|32.57|27.42|28.2|28.67|28.75|27.24|30.38|31.22|29.61|30.9|35.3|36.69|35.97|32.07|28.59|26.86|27.47|26.81|25.61|25.75|26.05|23.58|26|27.26|28.86|27.97|26.87|26.4|26.03|25.83|21.42|21.24|24.1|17.92|17.37|17.18|17.8|16.1
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|19.36|19.06|18.08|18.81|18.08|17.88|16.84|15.61|14.87|14.63|14.58|15.12|15.51|14.73|14.38|13.99|14.18|14.68|14.58|14.18|15.86|17.04|17.44|17.78|17.53|16.94|16.75|17.34|18.32|17.53|17.53|17.88|16.84|18.08|17.19|15.86|16.2|17.58|19.65|20.24|20.14|20.64|20.69|19.9|19.41|19.45|18.81|22.06|21.67|23.05|25.32|25.07|23.69|23.1|22.46|22.16|22.46|21.77|22.31|21.13|21.72|21.92|21.28|20.09|20.64|20.74|20.49|21.87|22.31|22.16|21.72|21.42|20.93|20.83|21.42|18.72|18.62|18.57|18.91|18.86|18.57|18.52|19.06|18.67|18.42|19.11|19.26|19.11|18.77|18.03|18.47|19.06|19.6|18.37|18.08|18.47|18.57|17.63|17.09|16.7|15.81|15.47|15.27|16.79|17.24|16.89|17.04|17.09|16.7|17.34|16.01|15.66|16.06|15.86|16.3|15.66|15.42|14.92|14.09|13.4|12.81|11.87|11.62|12.46|12.61|12.81|13.64|14.14|13.69|14.63|15.42|15.47|15.96|14.43|14.87|14.48|14.87|14.33|15.27|14.58|14.23|13.89|13.94|14.43|16.75|19.06|17.34|18.42|19.06|18.96|17.48|17.63|18.81|19.5|19.65|18.32|23.05|24.92|25.91|26.79|26.2|32.01|34.38|33.69|32.51|32.31|32.11|32.51|35.07|34.28|34.97|32.21|32.21|30.93|30.63|28.96|28.27|27.29|27.09|27.68|27.09|29.45|29.55|29.95|29.55|30.54|30.29|29.8|29.8|30.29|29.8|28.81|29.06|28.81|29.06|30.04|30.54|30.29|30.78|28.57|28.57|27.83|28.07|28.07|26.1|26.1|26.84|25.31|26.02|24.37|26.26|26.97|26.02|29.1|25.55|19.21|18.83|19.02|19.21|18.26|18.17|17.6|17.79|18.64|18.55|18.64|18.55|18.64|18.55|18.08|17.79|17.89|17.51|17.13|18.08|17.79|17.51|19.21|19.02|19.4|19.02|19.31|19.4|19.49|18.74|19.78|20.16|20.44|18.55|13.01|13.25|9.28
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|2.37|2.42|2.48|2.5|2.48|2.39|2.46|2.28|2.23|2.38|2.32|2.35|2.36|2.33|2.31|2.42|2.49|2.4|2.39|2.46|2.4|2.47|2.52|2.53|2.65|2.59|2.52|2.5|2.34|2.4|2.43|2.38|2.34|2.44|2.46|2.46|2.35|2.36|2.44|2.32|2.3|2.4|2.27|2.27|2.36|2.36|2.39|2.43|2.63|2.71|2.63|2.72|2.76|2.69|2.61|2.42|2.43|2.43|2.62|2.61|2.7|2.93|2.98|2.97|3.06|3|2.98|2.92|3.12|3.04|3.04|2.83|2.81|2.82|2.78|2.76|2.94|2.85|3.04|3.1|3.11|3.07|3.1|3.08|2.98|3.19|3.17|3.17|3.14|3.12|2.96|2.98|2.88|2.86|2.88|2.82|2.99|2.96|2.95|3.02|2.93|2.99|3.06|2.84|2.99|3.28|3.16|3.19|2.95|2.96|2.79|2.94|3.34|3.36|3.38|3.4|3.32|3.24|3.16|3.11|3.02|2.92|2.74|2.66|2.76|2.66|2.7|2.75|2.5|2.53|2.54|2.66|2.67|2.61|2.69|2.81|2.7|2.8|3.17|3.32|3.38|3.37|3.42|3.37|3.44|3.7|3.59|3.6|3.76|3.42|3.16|3.12|3.29|3.4|3.38|3.4|3.35|3.62|3.99|4.15|3.89|3.71|3.69|3.73|3.71|3.86|3.28|3.2|3.48|3.47|3.81|3.83|4.21|4.39|4.45|4.33|4.42|4.51|4.46|4.24|4.25|4.28|4.38|4.59|4.62|5.04|5.03|5.15|4.81|4.63|4.61|4.62|4.68|4.55|4.84|4.92|5.02|4.89|5.41|5.14|5.25|4.83|5.18|5.21|5.34|5.95|5.67|6.08|6.28|6.24|6.78|6.63|7.03|7.17|7.14|7.01|7.59|7.4|7.02|6.69|5.85|6.38|||||8.07|6.24|5.82|5.83|7.21|7.39|7.17|7.38|7.55|7.08|7.42|7.52|7.27|7.66|7.56|7.92|8.22|8.89|9.38|8.76|9.7|9.43|9.98|10.38|10.32|9.44
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|17.97|18.16|18.51|19.86|19.45|20.31|20.54|21.4|20.76|21.22|21.22|21.09|21.47|21.64|21.66|22.86|23.79|23.79|23.83|23.97|23.51|22.57|23.26|23.75|23.56|24.45|24.92|25.28|25.61|25.87|25.95|24.67|25.38|26.51|26.34|25.91|25.37|24.6|24.56|23.83|23.1|23.55|22.62|22.45|21.64|21.83|22.15|23.1|22.88|23.56|22.59|21.65|20.75|21.47|20.87|21.45|22.96|23.92|24.05|23.42|23.35|24.29|23.83|23.53|23.98|24.42|24.7|22.62|23.61|24.2|25.49|24.74|24.97|23.5|24.49|23.15|23.5|22.69|23.25|22.71|22.77|22.51|23.91|24.26|23.95|24.86|25.7|25.21|25.92|22.99|24.13|22.78|20.17|20.22|18.57|19.11|20.57|21.07|20.71|22.87|22.24|22.42|22.37|22.08|27.02|27.66|29.88|31.65|30.25|33.38|32.27|31.59|30.94|30.23|29.59|28.09|27.69|26.07|26.52|24.95|24.12|24.53|22.92|22.02|22.42|21.85|20.32|20.76|19.01|19.19|19.92|20|21.56|20.46|19.39|17.66|16.88|16.72|17.73|17.09|17.13|15.05|15.09|16.24|15.31|17.93|18.02|18.2|19.08|18.61|18.68|19.42|19.84|20.15|20.06|19.26|19.88|19.07|19.79|19.66|19.39|19.39|19.71|18.97|18.27|17.8|17.75|17.29|18.7|17.16|16.73|17.41|17.89|19.47|19.05|20.68|20.59|20.28|19.59|21.51|22.2|22.82|21.64|22.3|21.73|21.16|20.63|19.4|19.23|18.26|18.17|16.68|16.41|17.21|16.33|16.6|17.11|17.11|16.14|15.74|15.12|15.29|14.66|14.78|14.03|14.12|13.94|12.93|14.07|13.49||14.16|13.73|13.8|13.26|12.26|12.93|13.26|12.68|12.19|13.42|13.02|12.81|13.17|13.36|12.8|12.66|11.24|11.03|10.27|11.05|11.13|11.01|10.38|10.6|10.33|10.03|10.1|10.6|10.77|9.99|9.81|10.38|9.18|8.34|8.71|8.39|8.17|8.92|8.05|7.51|6.98
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|3.4|3.4|3.42|3.4|3.4|3.3|3.39|3.4|3.31|3.41|3.55|3.49|3.21|3.2|3.17|3.25|3.34|3.29|3.2|3.19|3.2|3.02|2.8|2.77|2.9|2.7|2.83|2.68|2.59|2.6|2.62|2.5|2.4|2.29|2.22|2.13|2.11|2.15|2.21|2.26|2.15|2.13|2.1|20.22|20.53|17.55|17.81|18.73|20.32|20.04|20|20.01|20.03|19.72|19.52|19.32|19.06|18.1|19.02|19|20.28|20.62|20.51|22.19|22.77|22.52|22.49|23.04|22.43|23|23.38|22.92|23.11|21.98|20.55|22.24|24.57|25.5|25.72|26.29|26.46|26.62|26.54|26.61|26.98|26.43|25.16|25.13|23.95|23.01|22.99|22.64|22.58|22.67|22.99|23.41|24.58|23.64|21.77|22.82|22.04|22.44|22.75|23.18|23.47|21.49|21.81|20.1|20.49|21.96|22.84|23.36|24.65|26.34|26.76|25.98|24.99|24.47|25.51|23.39|22.07|21.91|21|20.74|21.01|22.34|22.5|21.6|19.41|20.01|20.59|20.91|21.22|21.78|21.52|20.72|22.08|22.54||22.44|20.67|20.8|21.82|22.52|25.13|25.03|26.54|27.02|26.61|28.08|27.68|29.19|29.18|29.15|29.66|29.75|30.78|30.79|32.41|30.93|31.57|31.65|29.94|28.89||||||||35.18|40.22|43.09|42.41|41.45|41.78|40.93|42.08|40.94|42.29|40.29|40.18|40.61|41.53|41.73|42.08||41.88|42.83|40.28|39.09|39.7|39.65|39.79|40.32|39.68|40.16|39.04|39.6|38.85|39.67|39.27|39.05|37.7|37.6|37.43|39.62|41.61|42.39|43.99|44.38|45.37|46.33|45.12|43.72|43.8|45.29|46.73|46.47|47.42|45.67|46.11|45.46|45.83|45.2|43.39|40.2|40.2|40.27|38.46|38.57|40.07|40.34|42.56|40.56|43.16|45.68|44.91|42.5|46.47|47.8|47.24|47.3|47.35|47.4|43.78|46.25|45.7|42.04|40.83|39.56
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|57|57.9|56.1|57.2|57|56.8|54.1|54.5|57|55.5|55.1|55.7|52.5|51.2|50.4|51.9|52|49.3|50.3|50|47.4|48.9|49.9|49.2|47.5|48.5|46|48.55|47.7|49.9|50.7|53.1|54.2|52.6|50.6|51.3|52.7|50.9|53.4|59|53|54.8|50.5|46.05|46.5|44|42.9|39.05|39.05|41.6|38.9|39.85|37.75|39.1|37.5|39.3|38.8|36.95|36.4|33.75|33.2|33.4|33.15|32.75||32.8|31.4|30.15|30.35|31.15|31.85|31.3|31.2|31.4|33.2|31.85|32.05|31.8|33.15|31.25|30.15|31.85|32.2|33.1|34.65|35.2|34.7|37.1|36.6|36.35|35.45|35|33.1|32.45|31.2|29.35|29.2|27.8|27.25|28.05|26.8|26.75|26|25.6|27.35|28.05|26.45|27.4|27.05|26.65|26.9|28.2|27.85|26.25|24.5|24.75|23.7|24.4|22.8||20.1|19.85|20.5|19.55|19.4|19.85|19.85|19.9|18.35|19.6|19.6|20.2|19.1|19.05|19.55|18.6|18.25|17.7|18.55|18.2|18.45|17.65|17.7|19.25|19.4|22.6|22.7|22.55|22.15|22.9|22.35|22.55|23.05|23.15|23.05|23.5|23.85|23.95|23.75|24.45|24.65|24.15|24.05|24.3|23.5|24.6|25.25|24.7|25.55|24.9||25.4|25.5|25.65|25|25.1|26.35|25|25.5|25.3|24.2|24.35|24.3|24.7|25|24.15|24|24.4|25.45|25|25.75|24.1|23.55|23.35|23.35|23.55|23.8|23.6|25.2|24.85|24.3|23.2|23.15|23.25|22.6|22.65|22.65|22.55|23.7|22.7|24.65|25.2|25.9|25.8|26.1|26.3|26.7|25.95|25.4|24.85||25.85|23.9|25.1|26.85|28.35|27.6|28.95|28.8|28.25|29.45|27.45|26.7|27.3|26.2|24.95|24.5|27.1|27.5|28.1|25.85|24.6|24|23|21.8|19.7|19.6|19.05||18.03|16.58|16.48
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|26.15|26.3|26.6|27.9|28.25|27.9|28.05|28.15|28.2|28.4|28.5|27.5|27.25|27.2|27.45|27.75|28.35|28.3|28.4|28.65|27.6|28.1|28|27.35|26.45|27.2|27.7|27.4|27.35|27.75|27.9|29.3|29.3|28.8|28.65|27.2|25.25|25.3|25.1|25|26.2|26.75|26.95|26.2|26.45|26.55|27|25.85|26.25|26.75|26.7|27.2|27.4|27.5|27.55|26.95|26.8|27|27|27.15|27.2|27.15|26.75|27||27.15|27.15|26.85|27.55|28.05|26.8|25.9|24.7|25.4|25.7|26.1|24.5|24.45|24.35|23.9|24.3|24.9|25|25.5|25.65|26.3|25.5|25.55|25.5|25.7|25.6|25.75|26.7|27.35|27.7|27.45|27.8|26.8|26.9|25|26.3|27.55|28.5|29.05|29.95|29.8|28.95|29.5|29|28.7|29.25|30.3|30|29.8|29.95|29.5|29.3|29.7|27.9||26|25.95|25.8|25.4|26.35|26.2|26.6|27|25.15|26.5|26.65|27.35|27.3|26.9|27.4|25.05|25.35|25.5|27.85|28.6|29.6|29.35|28|28.75|28.45|32.55|32.8|32.25|32.75|32.75|32.45|31.2|33|33.55|33|32.75|32.45|32.95|32.95|33.8|32.95|32.95|32.05|32.5|32.2|33|33.1|32.85|35.2|34.9||35.9|36.55|35.3|35|35.3|35.3|35.15|35|35.65|35.1|36.1|36.3|36.5|37.1|37.1|37.4|37|36.9|36.65|37.1|36.5|37.05|36.8|37.4|38.25|37|36.6|39.45|39.05|38.2|37.8|37.95|38.2|37.65|38.35|39.15|38.15|40.05|38.95|40.7|40.95|41.25|41|41.05|40.95|40.5|39.95|40.65|38.2||38.7|37.25|39.5|40.95|43.7|43.3|42.5|39.9|38.9|39.3|39|38.85|41.15|40.3|39.3|36.75|39.1|40.1|39.35|37|36.25|37.25|36.8|36.6|35.8|34.65|39.45|38.75|38.9|38.15|39.6
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|210.44|187.52|173.98|181.62|163.21|169.46|167.38|171.55|180.23|176.75|172.24|177.1|171.89|168.77|160.43|152.79|153.14|159.39|163.91|147.93|147.93|147.59|161.47|177.45|163.91|165.99|175.02|170.85|187.52|186.48|187.52|196.55|171.2|176.75|166.34|181.96|162.52|134.73|129.99|116.11|120.85|120.51|129.65|128.3|129.99|117.12|123.56|117.46|117.46|125.25|116.11|123.56|116.11|106.97|107.31|116.45|114.75|122.2|127.96|127.62|131|128.63|140.82|139.47||117.46|121.19|120.51|118.48|119.83|125.93|119.16|124.57|128.63|127.62|122.88|117.12|113.74|122.88|112.39|115.77|132.02|127.28|130.67|121.19|102.57|84.29|82.6|79.89|79.89|82.26|73.66|73.73|64.66|64.32|64.66|68.72|66.35|75.15|74.47|69.73|79.89|81.78|77.86|98.71|98.71|94.24|99.52|106.83|110.08|121.05|115.36|108.05|82.86|82.46|73.12|71.49|67.83||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|1.465|1.388|1.423|1.404|1.385|1.4|1.284|1.261|1.265|1.269|1.25|1.269|1.277|1.246|1.242|1.242|1.269|1.193|1.193|1.182|1.167|1.163|1.159|1.193|1.144|1.155|1.174|1.148|1.167|1.186|1.148|1.096|1.103|1.088|1.013|0.991|0.983|1.002|1.073|1.043|0.995|0.969|0.905|0.905|0.853|0.811|0.804|0.77|0.789|0.804|0.796|0.785|0.74|0.677|0.707|0.669|0.696|0.662|0.658|0.632|0.654|1.694|1.667|1.629|1.611|1.629|1.62|1.648|1.685|1.583|1.378|1.359|1.303|1.285|1.285|1.266|1.285|1.35|1.294|1.378|1.359|1.369|1.452|1.415|1.369|1.35|1.397|1.35|1.452|1.452|1.471|1.406|1.378|1.313|1.369|1.182|1.201|1.108|1.117|1.089|1.071|1.099|1.099|1.061|1.201|1.201|1.21|1.089|1.099|1.08|1.033|1.015|0.95|0.926|0.931|0.88|0.922|0.987|0.987|0.95|0.824|0.796|0.777|0.782|0.768|0.773|0.763|0.801|0.819|0.847|0.838|0.843|0.852|0.847|0.857|0.884|0.861|0.815|0.791|0.815|0.833|0.81|0.824|0.824|0.912|0.931|0.931|0.931|0.94|0.926|0.926|0.968|0.968|0.959|0.931|0.94|0.959|0.978|1.033|1.043|1.043|1.08|0.996|0.987|0.968|1.006|1.015|1.006|1.061|1.043|1.089|1.071|1.08|1.117|1.136|1.08|1.089|1.071|1.108|1.043|1.061|1.071|1.089|1.127|1.099|1.099|1.136|1.006|1.033|1.052|1.154|1.127|1.136|1.154|1.229|1.238|1.292|1.367|1.358|1.358|1.32|1.358|1.349|1.358|1.386|1.33|1.33|1.358|1.452|1.396|1.499|1.584|1.415|1.433|1.471|1.415|1.188|1.066|0.853|0.868|0.849|0.853||||||||||||||||||||||||||||||
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|12750|13050|12500|12800|13200|12900|12900|13500|13150|13750|14000|14100|14250|14600|13850|13100|12900|11900|11200|11550|11300|11200|11500|11500|11950|11600|12200|12450|12700|12250|11200|11650|12550|11850|11550|11050|10700|10250|10700|10650|11250|11400|11450|11100|11000|10950|10150|11150|11350|12450|12400|12050|11650|12100|11950|11350|11750|11850|12550|12650|13100|12200|12450|12650|11250|11450|11150|11500|11600|12000|12600|13000|12700|13100|13300|13450|12450|12400|12200|12800|13100|12850|13400|14400|15100|15050|15900|15200|15900|15600|15700|15550|14700|14850|14350|14100|14600|15300|15550|16000|13800|13500|13300|12200|14100|14250|13400|13100|12750|12600|12300|13000|13700|13500|14050|13300|14050|14850|13600|13800|13700|10900|10100|10400|10900|11400|11050|11200|9830|10450|10750|11150|11750|10050|10150|10700|10900|10600|12850|12450|13150|12300|12200|12700|14350|16550|18200|17600|18300|16950|16200|15250|16950|16850|16250|16050|17050|18000|19000|17050|14750|14900|16100|14400|14250|15950|15450|16250|15800|15050|14150|14550|15300|15850|15500|13850|13950|15350|16450|17450|15800|16150|17200||||48718|44875|39523|35955|34445|34857|35612|34377|36984|36367|38425|33142|33348|32867|30191|27378|27652|25251|23261|23707|23981|24050|24702|23467|24839|24359|26280|23947|27618|24908|25079|23638|24153|23364|22163|23055|22369|21923|24805|22575|23192|24736|34034|34583|34308|34377|33965|36916|35818|35063|34377|36435|38700|41033|40141|41787|43297|44944|40895|40484|38013|40895|42405|35543|34789|32558
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|20.08|20.02|20.02|20.65|20.71|20.82|21.16|21.34|20.08|20.25|20.14|20.42|20.48|20.31|20.65|20.99|20.48|20.82|21.22|21.39|21.56|21.51|21.56|22.25|22.02|22.48|22.7|22.93|23.33|24.25|24.47|24.3|23.39|24.53|24.3|24.64|24.76|26.07|27.33|26.36|26.07|24.3|24.42|22.99|20.48|21.73|21.68|22.02|22.99|24.76|23.28|23.56|21.68|19.85|20.25|20.77|19.51|20.14|18.83|19.22|18.6|18.94|18.2|16.89||16.83|16.77|16.2|16.54|17|16.54|16.03|15.8|16.03|15.97|15.74|15.52|15.52|15.92|15.97|14.66|15.92|15.57|16.43|16.09|16.32|16.37|14.89|14.72|14.89|14.66|13.92|13.58|13.58|13.63|13.52|14.2|15.4|15.17|14.66|14.6|14.6|14.03|14.49|15.63|15.74|15.46|15.52|16.26|15.4|15.63|15|14.78|14.66|14.72|14.2|13.86|14.43|14.03||12.09|11.52|11.69|11.81|12.04|11.52|12.78|13.41|12.78|14.26|14.2|14.55|14.32|13.58|13.63|13.52|14.03|13.46|15.12|14.43|15.06|14.09|14.49|13.7|13.95|15.5|15.5|15.25|15.9|15.25|14.9|14.7|14.5|15|14.65|14.4|15.2|15.7|14.8|14.65|14.45|14.7|14.5|13.95|14.15|14.65|14.3|14.65|16.25|15.7||17.1|17.45|18.25|18.5|18.4|18.5|17.1|16.5|17.65|17|17.25|17.65|18.55|17.15|17.35|17.8|18.2|15.95|15.55|15.7|14.95|15.1|15.35|16|14.7|14.15|14.4|13.8|12.15|11.6|11.9|11.55|11.35|11.2|11.3|11.5|10.9|12.2|11.9|12.85|13|13.9|14.3|13.9|13.3|13.5|12.8|13.15|13||12.9|11.95|14.15|14.65|14.6|14.4|13.2|12.9|12.55|13.15|13.1|13.25|13.65|13.75|13.45|13.15|14.45|14.5|14.7|13|12.9|13.75|13.4|12.75|11.95|11.75|13.45|12.85|14|14.25|14.05
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|19.6|19.45|19.4|19.7|19.65|19.55|19.6|19.5|18.8|18.7|18.8|18.65|19.1|19.2|19.2|19.55|19.65|19.5|19.5|19.8|19.3|18.75|18.5|18.8|18.15|18.1|18|18.5|19|18.75|18.65|19.25|19.2|19.05|19.15|20.1|19|18.9|19.6|17.65|17.8|17.8|17.75|17.9|17.6|19.1|18.5|18.4|18.35|19.1|19.1|18.8|18.7|18.85|18.6|18.45|18.9|18.85|19.3|19.2|19.85|21.05|21.35|21.5||21.9|22.05|20.9|21.25|22.35|21.8|21.45|19.9|19.2|18.95|18.25|17.6|17.25|17.05|16.8|16.6|17.75|17.7|18.5|18.85|18.85|18.9|17.3|17.7|18.1|19|18.35|18.25|18.05|18.3|18.5|19.35|21|21.1|19.45|19.5|19.9|19.55|19.65|20.45|21.2|19.9|20.1|21|20.8|21.8|22.9|23.35|23.85|24.5|24|24.6|23|22.7||19|18.2|18.4|17.8|17.8|16.75|16.55|16.95|16.45|18.05|20.2|21.65|22.1|21.25|21.7|21.4|23.3|24.05|26.45|26.65|26.75|24.85|24.1|25.45|26.55|28|28.2|31.85|31.7|31.15|30|29.9|30|30.2|28.6|29.9|30.5|31.1|32.3|31.65|31.95|32.6|32.6|32.05|32|30.7|31.55|32.8|35.95|34.95||36.1|33.7|34.1|33.4|32.4|31.3|30.7|30|29.2|28.2|29.05|30.3|29.3|28.55|29|29.6|31.1|30.5|30.95|31.7|29.9|27.8|26.7|28|29.2|28.8|27.45|25.4|25.25|25.25|24.7|25.5|24.3|24.4|25|26|26.55|31.2|30.6|32.9|33.6|36.6|35.5|35.3|33.8|34.2|35.2|33.5|32.75||31|28|32.5|33|36.7|35.8|34.35|31.55|30.2|29.4|27.2|28|29.5|27.05|26.2|26.1|27.6|28.5|28.1|26|25.3|26.25|26.85|25.8|26.8|27.2|31.7|29.1||26.73|23.47
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|34.46|30.66|33.11|28.25|31.43|22.37|22.13|19.83|19.68|20.93|15.76|15.09|14.63|16.07|15.18|16.71|17.23|17.9|19.4|19.89|18.45|17.26|18.82|15.45|15.3|15.3|15.94|16.22|15.21|14.05|13.43|11.35|11.51|10.96|12.3|11.14|10.74|11.38|11.81|11.94|12.03|14.41|16.07|17.35|16.28|14.9|14.63|17.66|18.61|19.16|19.52|22.43|21.33|19.95|19.52|19.95|18.3|19.31|20.32|21.27|25.74|23.29|22.86|24.88|24.82|25.03|28.67|32.29|34.73|33.66|37.06|33.82|33.3|31|29.5|29.23|25.61|26.5|25.83|27.6|27.73|29.19|31.34|31.67|28.71|27.91|20.69|20.11|20.35|22.46|24.76|24.57|23.44|21.79|24.57|25.89|26.47|27.79|24.88|22.86|20.69|18.09|19.03|19.46|21.88|26.17|30.6|34.52|33.48|34.89|34.49|30.63|33.23|35.93|37.34|33.85|38.83|32.59|37.86|34.8|29.87|26.26|21.61|20.47|21.64|21.64|23.41|24.67|22.74|24.45|30.85|32.19|33.33|33.08|34.8|35.38|36.94|40.21|42.72|40.58|34.8|32.01|34.31|38.25|41.37|44.59|48.66|49.36|51.08|49.58|47.92|50.77|51.87|51.9|52.88|54.32|59.19|61.33|62.55|67.42|68.4|68.03|63.93|58.57|58.85|59.89|63.65|60.35|62.61|60.01|63.81|68|70.63|72.74|81.01|86.12|86.91|82.44|78.68|84.98|75.31|80.24|88.72|94.29|90.25|93.8|90.74|93.03|96.92|103.65|96.61|97.96|98.08|94.99|101.33|98.23|101.02|105.03|112.04|111.58|113.78|114.67|115.4|113.78|114.36|113.35|105.61|96.43|102.79|103.99|117.76|112.89|105.67|110.72|102.37|95.3|97.19|97.62|97.38|94.68|93.28|98.26|94.68|97.5|99.31|108.82|107.32|101.45|101.51|95.63|92.36|100.5|94.59|101.75|103.34|100.8|91.23|97.04|108.76|100.84|93.52|89.3|93.58|85.78|85.38|82.47|82.29|79.9|83.18|87.19|83.3|82.35
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|7.25|7.1|7.45|7.6|7.7|7.8|6.3|6.05|6.65|6.95|6.4|6.5|6.6|6.8|7|7.7|8.05|8.3|8.25|8.5|7.5|7.5|7.8|7.75|8.05|7.85|7.95|7.95|8.05|8.25|8.2|8|8.15|7.55|7.4|6.9|6.35|6.3|6.35|6.1|6.3|6.65|7|7.25|7.2|6.95|7.1|7.5|7.8|7.85|8.5|9.25|9.35|9.5|10.1|10.05|9.75|8.7|8.2|7.85|8.55|8.95|8|9.85||10.13|10.88|10.68|11.38|11.73|12.08|11.08|10.93|10.53|11.03|11.23|11.13|11.43|11.48|12.18|11.48|11.88|12.38|12.87|12.57|11.78|11.33|11.63|11.83|15.52|15.87|16.07|15.77|15.47|17.12|17.42|18.26|17.61|18.06|18.11|18.71|18.36|18.76|18.21|18.26|19.26|19.16|19.41|19.56|20.31|19.61|19.81|19.91|20.56|21.06|21.46|21.56|23.35|21.46|20.06|18.71|19.36|17.91|17.96|17.47|19.21|20.06|19.16|17.56|18.31|19.96|20.01|21.11|19.46|19.66|18.01|18.31|17.02|18.31|19.41|18.31|16.52|16.47|20.21|22.06|25.15|24.95|24.95|25.35|25.9|24.7|27.05|27.45|26.35|25.1|24.85|25.8|25.8|26.65|27.05|25.85|25.35|22.65|21.31|20.46|20.71|20.86|20.56|22.41|22.26|25.2|25.95|26.2|25.3|26.35|27.84|25.6|25.4|24.2|27.5|26.25|29.19|30.69|29.19|27.1|23.9|22.65|21.51|21.26|21.06|21.46|20.26|20.31|19.51|20.16|20.26|20.01|20.46|20.16|20.61|20.11|20.26|19.76|19.06|18.06|18.56|18.71|17.91|20.06|19.51|20.91|20.41|20.76|21.76|22.7|22.36|22.36|23.15|24.25|23.45|24.15|26.15|23.75|26.3|27.69|24.65|24.6|22.8|21.96|20.56|21.71|21.11|19.86|21.21|21.36|19.51|19.21|21.21|21.66|21.51|23.55|22.95|23.75|23|23.25|22.51|19.41|20.76|21.41|20.81|20.66|19.46
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|10|9.5|9.4|9.95|9.9|10.15|9.3|9.15|8.2|9.4|9.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|1.313|1.307|1.337|1.361|1.373|1.42|1.503|1.462|1.462|1.497|1.515|1.396|1.42|1.39|1.343|1.39|1.402|1.42|1.408|1.307|1.307|1.408|1.438|1.42|1.45|1.503|1.563|1.581|1.682|1.711|1.604|1.557|1.545|1.598|1.521|1.485|1.533|1.569|1.884|1.89|1.878|1.901|1.907|1.913|1.895|1.895|1.818|1.895|1.979|1.901|1.907|1.901|1.8|1.747|1.777|1.753|1.687|1.705|1.682|1.622|1.646|1.783|1.753|1.563|1.604|1.581|1.652|1.652|1.753|1.717|1.741|1.622|1.503|1.586|1.64|1.693|1.682|1.729|1.747|1.818|1.812|1.878|1.818|1.8|1.794|1.753|1.842|2.014|2.05|2.086|2.133|2.181|2.204|2.216|2.24|2.252|2.264|2.121|2.133|2.175|2.169|2.092|2.139|1.991|2.139|2.163|2.002|2.08|2.062|2.02|2.05|2.133|2.127|2.157|2.169|2.145|2.175|2.246|2.157|2.133|2.151|2.175|2.175|2.24|2.198|2.222|2.181|2.323|2.151|2.169|2.246|2.258|2.311|2.258|2.014|1.818|1.8|1.676|1.985|2.044|2.038|1.985|2.163|2.05|2.347|2.335|2.234|2.074|2.05|2.157|1.955|1.872|1.901|1.783|1.806|1.86|1.854|1.818|1.705|1.616|1.545|1.551|1.598|1.604|1.456|1.468|1.497|1.48|1.64|1.598|1.664|1.664|1.747|1.753|1.64|1.503|1.527|1.581|1.581|1.563|1.551|1.444|1.384|1.497|1.468|1.557|1.402|1.289|1.301|1.277|1.218|1.081|1.081|0.974|1.016|0.939|0.992|0.885|0.832|0.826|0.832|0.749|0.755|0.761|0.784|0.784|0.695|0.695|0.778|0.766|0.802|0.796|0.79|0.784|0.844|0.826|0.778|0.79|0.85|0.856|0.826|0.832|0.79|0.808|0.796|0.838|0.85|0.82|0.79|0.79|0.79|0.761|0.778|0.761|0.743|0.766|0.802|0.808|0.82|0.826|0.82|0.826|0.862|0.844|0.85|0.814|0.838|0.862|0.85|0.891|0.772|0.725
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|143.39|150.23|149.83|153.86|149.97|142.29|128.81|135.95|139.42|142.18|140.4|137.6|145.66|151.31|152.77|150.7|134.12|133.44|135.18|132.89|120.84|83.4|84.3|83.33|84.59|80.14|67.47|60.12|52.54|50.58|47.02|46.16|44.06|44|40.03|39.34|40.1|35.18|33.7|33.83|33.94|32.72|33.4|32.08|32.22|32.88|30|29.8|29|28|25.12|26.53|25.44|23.4|24.19|23.73|24.57|23.96|22.44|20.61|21.34|22.56|21.73|23.3|22.8|22.68|25.3|26.22|26.78|27.56|24.99|24.2|19.93|16|17.52|18.52|20.17|18.06|17.62|15.47|14.83|15.63|13.67|14.59|13.15|11.41|11.24|10.76|11.32|12.65|10.59|9.58|9|8.8|9.06|8.93|9.05|9.17|9.05|8.8|8.71|8.9|8.7|8.7|8.97|8.82|8.6|8.85|8.91|8.44|8.35|7.78|8.48|8.95|9.35|9.09|9.96|8.52|6.87|6.75|6.79|6.72|6.35|5.8|5.45|5.44|6.09|5.76|5.4|5.53|6.01|5.99|6.29|5.93|6.3|6.14|6.82|7.29|7.13|7.62|7.2|6.84|7.1|8|8|8.93|9.05|9.29|9.07|9.07|8.26|8.65|8.55|8.76|8.38|8.2|9.55|7.79|6.55|6.7|6.7|6.8|6.65|6.75|6.68|6.22|7.27|4.13|4.37|3.96|4.26|4.59|4.85|4.74|5.01|4.85|4.61|4.51|4.28|6.01|5.74|6.52|7.21|7.34|7.23|7.2|7.3|7.37|7.48|8.3|7.19|7.58|7.53|7.57|7.63|8.03|7.58|7.34|7.73|6.47|6.43|5.61|5.6|5.47|5.53|5.59|5.62|5.64|5.38|5.33|5.65|5.7|5.91|5.68|5.66|5.9|6.71|5.92|6.15|5.35|5.81|6.05|6.1|6.61|7.28|7.38|7.24|5.66|5.35|5.18|5.1|4.47|4.23|4.82|4.73|4.63|5.07|6.1|5.44|4.98|5.56|5.15|5.22|4.67|4.89|4.98|4.31|4.32|4.01|3.97|3.76|3.76
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.402|2.429|2.429|2.456|2.483|2.465|2.402|2.339|2.339|2.339|2.348|2.411|2.312|2.348|2.438|2.574|2.709|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|2.32|2.64|2.69|2.81|2.83|2.9|2.9|2.89|2.92|2.95|3.07|3.02|2.94|2.8|3.05|3.06|3.31|3.55|3.12|3.11|3.04|3.01|2.6|2.64|2.6|2.67|2.48|2.33|2.34|2.3|2.26|2.1|1.94|1.82|1.89|1.77|1.78|1.87|1.84|1.79|1.8|1.95|1.94|1.93|1.82|1.85|1.86|1.91|1.86|1.9|1.83|1.77|1.7|1.68|1.7|1.68|1.62|1.62|1.68|1.63|1.69|1.67|1.82|1.74|1.95|1.72|1.65|1.62|1.4|1.3|1.1|1.07|1|0.99|1.06|1.05|1.03|0.95|1.05|1.07|1.04|1.1|1.09|1.14|1.19|1.36|1.31|1.13|0.87|0.84|0.85|0.71|0.68|0.64|0.65|0.61|0.57|0.57|0.64|0.58|0.61|0.64|0.68|0.66|0.72|0.68|0.73|0.81|0.82|0.82|0.82|0.8|0.86|0.91|0.91|0.93|0.86|0.9|0.93|0.97|0.97|0.91|0.8|0.87|0.87|0.92|0.94|0.98|0.91|0.93|1.01|1.01|1.05|1.08|1.06|1.02|1.1|1.22|1.27|1.32|1.26|1.26|1.25|1.28|1.34|1.36|1.4|1.37|1.42|1.22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|36.4|37.8|38.07|38.2|39.3|39.29|38.8|38.25|36.3|38.9|38.85|38.62|40|39.98|39.2|39.34|39.07|38.91|41.03|41.45|40.8|41.54|40.91|42.99|44|43.95|42.6|44.6|44.22|43.6|40.24|38.96|38.34|37.6|37.6|36.74|36.65|38.14|37.91|36.83|36.73|39.18|39.44|38.19|38.5|38.06|41.82|40.95|41.7|41.35|40.09|40.5|39.44|39.5|37.24|39.4|39.25|38.75|39.2|40.1|41.9|41.79|42|41.86|41.47|41.64|41|38.84|39.99|39.1|38.74|38.87|37.9|36.2|36.51|36.83|36.2|36.85|37.91|37.5|37.75|37.25|36.6|37.07|36.6|37.02|36.75|34.14|33.9|34|33.73|33.82|33.69|35.13|35.18|35.6|35.92|38.19|37.8|39.05|36.98|37.66|36.01|34.8|36.88|38.81|37.89|37.8|38.3|39.65|41|40.6|42.15|41.33|41.2|41.6|41.83|42.1|41.49|40|38.4|36.36|35|35.25|35.89|35.82|39.1|38.9|37.4|41|43|44|45.79|45.3|43|43.2|42.5|42.5|42.97|41.5|44.4|42|42.28|45.2|44.74|48.8|49.74|49.9|51|52|51.2|51.85|52.8|52.85|52.5|52.6|52|50.2|50.25|50.4|52.2|48.3|49|48.85|47.41|44.45|47.2|47.28|48.05|48.56|49.24|48.8|48.4|49.2|48.62|49|49.91|50.25|50.85|51.7|50.6|51.2|53.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|13662|13103|13252|13848|13364|12917|12433|12322|12136|12136|12433|12284|12471|12210|12024|11838|12173|12471|11912|11801|11061|11097|11097|10778|10281|10281|10352|10990|11061|11380|11558|11593|11948|11309|11451|11380|11416|11132|11770|12515|11699|12373|11948|11487|11451|10813|11345|11699|11983|12905|13047|13898|13649|13898|12621|10494|10210|9962|10600|11061|10884|10530|9218|9360|9750|9785|9785|9714|9856|10069|10033|10033|9690|9690|9285|9184|9319|9252|9623|9555|9353|9690|9589|9116|8981|9353|9049|9218|9083|8779|8846|8846|8374|8137|8644|8678|8813|9049|9150|8981|8846|8880|8813|8340|8981|9116|9049|9522|9454|10332|11176|10602|10366|10636|11683|12257|10872|9859|9893|10129|10264|10332|9724|9623|9551|9390|9390|9422|9068|11737|11319|10515|10740|10515|10355|9969|9840|10162|10837|10740|11866|11544|11480|12638|11641|14149|10483|8586|8747|8586|8361|8361|8779|8650|8618|8682|9004|10483|10001|9872|9229|9293|9647|9100|8907|8747|8618|8682|8618|8811|8811|9165|9486|9840|9936|10483|10240|9959|9834|9553|9585|10022|10022|10303|10646|10865|10396|10365|10552|10178|10178|10396|10147|10178|10552|10709|10709|10646|10990|10709|10958|10552|10833|10396|10209|10271|9866|10053|10990|10740|11489|11926|11333|11083|11114|11489|11676|11395|11583|11302|10833|10802|10521|10521|11364|12613|11864|11364|11094|10882|10912|10942|10700|10730|11003|11518|12518|12215|12185|12124|12700|13034|13034|12215|13791|12064|13397|9245|9609|9518|9154|8457
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|71.5|67.05|69.5|69|68|69.6|65|65.6|68.1|68.4|66.85|63.3|62|59|59.5|58.3|58.25|58|58.1|55.2|56.95|50.1|55|56.15|57.85|58.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|208.85|207.3|228.6|222.1|219.85|220.8|216|227.85|212.85|208.45|206|206.05|203.05|208.2|213.3|208.65|204.95|210.3|214.75|219.9|209.2|204.7|227.75|231.1|237.15|240.3|234.1|246.05|239.85|225.85|264.4|267.85|259.3|268.6|258.55|246.95|247|253|242.45|248.1|246.85|253.4|244.75|253.05|250.9|248.2|251|263.05|272.3|273.1|268.75|267.3|273.85|253.65|236.45|239.45|229.5|234.4|221.15|228.15|230.4|226.4|226.6|224.1|222.2|229.75|244.25|242.25|248.85|255.15|236.7|231.85|231.9|213.3|221.5|228.55|198.95|199.65|195.95|187.2|188.2|194.05|185|184.2|179.35|169.25|175.15|183|179.65|171.45|174.6|161.6|158.2|135.4|132.1|129.65|124.2|118.3|120.05|120.15|122|117.3|119|117.7|121.3|120.4|125.35|124.05|122|130.25|115.3|117.05|115.85|118.55|114.1|120|117.85|115.65|108|101.85|101.75|98.55|96.95|98.7|100.6|98.2|104.95|115.35|106|103.1|101.65|99.75|99.5|99.35|99.75|101.05|106.1|119.15|120.75|124.45|120.8|112|110.95|112.3|118.35|120.35|126.25|114.8|116.25|117.45|115.45|115|107.85|108.65|108.05|111.15|113.45||112.14|102.06|103.19|100.5|100.67|92.82|92.01|90.07|95.62|101.13|102.2|81.41|78.96|87.83|93.69|98.71|103.26|107.49|104.1|106.63|105.28|110.2|109.99|115.15|118.21|125.89|129.5|136.03|140.45|144.68|140.35|145.03|144.93|146.01|145.33|146.09|145.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|3.94|3.88|3.71|3.99|3.85|3.76|3.41|3.37|3.3|3.35|3.16|3.15|3.07|3.08|3.02|2.92|2.89|2.69|2.51|2.37|2.89|3.33|3.37|3.69|3.6|3.51|3.56|3.86|3.81|3.45|3.44|3.45|3.24|3.24|3.13|2.95|2.83|3.14|3.51|3.63|3.4|3.67|3.19|3.07|3.05|3.14|3.14|3.17|3.04|3.39|3.58|3.69|3.78|3.64|3.62|3.63|3.87|3.83|3.82|3.73|3.75|4.11|4.14|3.84|3.98|4.13|3.83|3.99|3.82|3.63|3.38|3.26|3.22|3.19|3.23|3.07|3.03|2.92|2.77|2.83|2.88|2.89|2.81|2.75|2.91|2.96|2.96|3.07|3.06|3.26|3.21|3.39|3.44|3.37|3.2|3.26|2.96|2.91|2.9|2.85|2.82|2.68|2.57|2.62|2.82|2.77|2.82|2.83|2.7|2.81|2.76|2.77|2.76|2.65|2.74|2.73|2.65|2.62|2.67|2.59|2.46|2.38|2.38|2.6|2.67|2.81|2.85|2.83|2.54|2.96|2.97|2.75|2.84|2.75|2.82|2.72|2.8|2.7|2.85|2.81|2.64|2.66|2.64|2.62|2.77|3.06|2.88|3.09|3.12|3.29|3.29|3.27|3.42|3.36|3.15|3.04|3.38|3.7|3.89|3.86|3.81|3.7|3.48|3.66|3.54|3.29|3.35|3.16|3.6|3.61|3.69|3.51|3.84|3.87|3.84|3.93|3.94|3.78|3.98|4.16|4.22|3.81|3.6|3.5|3.28|3.44|3.35|3.07|3.07|2.93|2.93|2.82|2.84|2.68|2.64|2.66|2.68|2.5|2.34|2.29|2.32|2.29|2.27|2.34|2.27|2.27|2.38|2.28|2.68|2.59|2.89|2.66|2.5|2.59|2.57|2.57|2.5|2.54|2.61|2.18|2.3|2.13|2.11|2.24|2.1|2.25|1.97|1.83|1.77|1.62|1.62|1.64|1.43|1.46|1.71|1.72|1.7|1.93|1.81|1.82|1.77|1.79|1.86|1.8|1.79|1.9|1.9|1.91|1.91|1.9|1.97|1.77
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|416.2|398.6|399.95|395.95|430.15|334.15|289.25|269.5|260.55|228.55|206.95|203.65|196.7|195.4|189.45|206.3|207.5|203.5|220.2|239.4|210.05|197.7|208.35|182.95|179.75|183.65|183.25|187.35|171.6|169.4|170.7|176.55|143.2|144.15|152.8|147|139.55|147.05|136.05|143.1|134.8|158.25|175.65|163.4|161.3|155.15|152.4|159.05|169.95|175.5|165.3|186.4|170.35|159.75|164.5|163.75|160.4|172.8|146.95|148.5|186.6|208.1|218.05|250.65|240.6|261.45|265.4|265.8|277.15|275.2|283.75|279.2|279.75|288.75|306.65|283.7|272|276.1|288.2|295.4|303.9|309.1|318.35|329.85|308.3|313.1|278.3|280.1|275.85|270.45|283.05|287.4|319|311.4|363.45|376.9|407.4|377.35|378.45|372.2|383.85|417.4|455.9|474.25|527.45|521.8|529.75|553.9|584.5|619.05|653.65|678.05|689.4|667.8|662.45|653.95|634|577.85|548.2|529.55|528.3|517.05|476.3|455.15|463.6|460.1|504.2|515.7|484|488.25|528.3|543.45|525.8|481.95|514.7|468.1|457.8|455.05|481.35|455.2|463.85|439.8|418.85|481.65|500|549.3|570.1|589.45|602.75|589.35|568.15|587.95|596.35|604|650.85|643.55|659.3|668.7|694.85|725.35|728.15|736.05|705.95|698.3|660.05|665.95|643.7|613.5|658.55|614.45|794.65|887.7|949.15|949.7|987.05|1032.25|994.3|989|998|1009.2|990.7|1093.5|1103.55|1133.85|1123.65|1142.45|1139.35|1144.65|1107.45|1090.8|1164.8|1205.95|1134.05|1004.05|1020.3|1009.2|1013.65|1015.95|1020.55|1003.95|1001.25|1000.2|1008.95|1021.85|1001.15|1000.55|981.3|995.4|1005.05|988.25|1048.05|1032.95|1046.3|1077.05|1059|1050.45|1063.1|1036.15|1064.3|1013.55|1116.4|1120.55|1070.45|1068.95|1170.75|1207.05|1144.05|1125.85|1091.95|1003.4|1017.7|1025.7|990.85|1023.7|1011.35|1020.7|939.5|1052.1|1082.15|1074.95|1075.95|1078.6|1091.85|1102.7|1062.9|1113.45|1069.4|1096.6|1080.25|1066.25|1061.25|1043.1
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|0.574|0.59|0.574|0.574|0.541|0.533|0.541|0.541|0.549|0.565|0.557|0.557|0.549|0.557|0.565|0.598|0.622|0.614|0.582|0.557|0.59|0.646|0.63|0.679|0.662|0.662|0.695|0.711|0.735|0.703|0.703|0.711|0.703|0.695|0.679|0.687|0.695|0.743|0.743|0.767|0.767|0.775|0.832|0.8|0.775|0.784|0.767|0.792|0.751|0.856|0.905|0.929|0.985|0.985|0.977|0.937|0.913|0.872|0.872|0.864|0.872|0.921|0.872|0.832|0.889|0.897|0.88|0.921|0.824|0.864|0.735|0.743|0.719|0.67|0.679|0.695|0.703|0.695|0.646|0.614|0.622|0.614|0.606|0.582|0.582|0.598|0.622|0.622|0.679|0.67|0.654|0.662|0.662|0.662|0.638|0.687|0.703|0.646|0.638|0.622|0.614|0.574|0.549|0.598|0.638|0.662|0.703|0.606|0.582|0.735|0.679|0.622|0.614|0.574|0.59|0.614|0.63|0.533|0.533|0.493|0.509|0.42|0.42|0.428|0.428|0.42|0.452|0.428|0.412|0.477|0.493|0.501|0.485|0.501|0.517|0.501|0.517|0.517|0.549|0.541|0.533|0.533|0.525|0.557|0.501|0.703|0.695|0.743|0.711|0.735|0.703|0.711|0.759|0.792|0.88|0.88|0.921|0.961|0.977|0.977|0.977|0.977|0.985|0.969|0.977|0.961|0.953|0.929|1.026|1.034|0.994|0.872|0.905|0.921|0.937|0.905|0.889|0.856|0.872|0.872|0.905|0.953|0.945|0.889|0.84|0.848|0.84|0.832|0.848|0.856|0.832|0.808|0.824|0.808|0.808|0.824|0.856|0.88|0.864|0.856|0.872|0.824|0.848|0.897|0.832|0.872|0.929|0.921|0.848|0.84|0.897|0.905|0.913|0.937|0.945|0.921|0.937|0.856|0.856|0.848|0.864|0.864|0.889|0.889|0.913|0.905|0.84|0.832|0.751|0.751|0.8|0.784|0.751|0.808|0.864|0.88|0.808|0.832|0.84|0.897|0.848|0.817|0.92|0.839|0.971|1.059|0.986|0.964|0.956|0.824|0.809|0.809
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|30400|33300|34950|38500|39000|35900|27500|20500|21550|22200|22800|21950|21250|20950|22300|22750|24600|23500|23200|23350|24350|26100|28700|26400|22600|25300|25800|28400|29850|29800|33400|33900|35850|35200|35650|34150|33950|35250|37200|37400|38450|36600|40700|43800|47100|42000|40300|44600|40100|46750|48900||||33350|30800|29450|29000|27200|30000|30800|37350|41900|37550|35050|36900|43450|38600|39900|40800|43500|40000|40600|43600|45000|52000|40850|43500|49950|48750|54500|66000|69500|56500|68000||||||46950|38500|41000|39600|38000|35950|40250|27900|16650|15500|14300|13900|9560|5330|6050|5870|6100|7060|7250|7150|7710|6800|9100|10150|10400|10350|13650|14350|14750|14950|14600|16850|16750|16150|16700|14150|15000|14100|14500|16250|22750|23800|23900|25600|22200|25500|20900|17650|10950|10300|11700|11800|11650|11900|12350|12950|12300|11950|11400|11200|10750|8520|5730|6020|6600|7070|7530|7830|8020|8160|8390|9190|9280|8790|8320|8270|8120|7810|7890|7320|7320|7540||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|25923|29077|28385|32654|31308|31038|27385|27654|28385|28577|28115|28308|28846|28692|28923|28538|25346|24846|22308|21769|22808|22077|24538|25115|25269|24000|23769|25038|26115|24923|28423|29077|28923|28423|30077|27731|27231|27423|28846|29538|27923|27885|30769|28538|29462|29000|28500|30462|26923|27385|28846|27269|28692|22654|22962|20462|19154|18038|18385|17423|16000|17038|17192|17308|16154|15962|16231|16769|16346|16885|17500|16846|15808|15808|15846|14962|14192|13577|14231|13923|13308|13923|14577|15385|15885|16769|15462|15115|15769|16385|15231|14231|13846|14269|15038|14423|15000|13385|14154|13885|12885|13077|12346|11538|12000|11308|10385|11385|11731|11462|11808|13154|13615|13231|13423|13846|13962|14000|13423|13346|13346|14077|14308|12769|12385|12154|12423|13308|12538|13615|13538|11923|12077|11231|10808|10269|9846|9462|10038|10192|10962|10808|12385|10808|11462|11269|9692|9500|9769|9846|9538|9769|9769|10385|10192|10192|10846|10500|10769|11231|10692|11077|11115|10154|9846|10385|9846|9692|11154|10462|11077|11385||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|0.708|0.733|0.73|0.744|0.739|0.777|0.764|0.782|0.774|0.736|0.679|0.67|0.678|0.682|0.658|0.67|0.697|0.682|0.647|0.678|0.689|0.702|0.723|0.713|0.733|0.793|0.784|0.78|0.779|0.771|0.778|0.75|0.777|0.822|0.774|0.722|0.693|0.732|0.815|0.802|0.759|0.865|0.912|0.904|0.941|0.946|0.875|0.987|1.028|1.146|1.182|1.229|1.209|1.19|1.148|1.083|1.061|1.101|1.16|1.084|1.188|1.171|1.141|1.125|1.06|0.999|0.967|0.99|0.943|0.924|0.947|0.921|0.906|0.918|0.921|0.898|0.848|0.869|0.924|0.923|0.904|0.906|0.994|0.972|0.925|0.914|0.874|0.89|0.825|0.864|0.851|0.829|0.814|0.802|0.782|0.738|0.73|0.708|0.704|0.699|0.669|0.683|0.677|0.662|0.698|0.758|0.754|0.777|0.767|0.775|0.816|0.783|0.719|0.719|0.692|0.654|0.657|0.657|0.648|0.624|0.613|0.602|0.639|0.637|0.662|0.639|0.676|0.621|0.597|0.593|0.557|0.557|0.565|0.539|0.591|0.618|0.637|0.659|0.705|0.735|0.711|0.662|0.682|0.685|0.678|0.703|0.69|0.66|0.671|0.625|0.621|0.625|0.62|0.669|0.696|0.689|0.701|0.661|0.661|0.707|0.759|0.773|0.761|0.738|0.712|0.747|0.697|0.688|0.73|0.667|0.748|0.724|0.771|0.847|0.925|0.894|0.882|0.905||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|13.972|14.149|13.775|13.588|13.499|13.854|13.578|13.381|13.342|13.578|13.657|13.106|12.574|12.24|11.768|12.2|11.404|11.118|11.226|11.02|10.892|10.341|11|10.941|10.725|10.43|9.859|10.193|10.036|10.626|10.203|9.416|9.023|8.954|8.954|9.013|9.495|9.328|9.396|9.259|10.134|10.607|10.252|10.607|10.548|10.154|9.839|9.8|10.233|11.108|11.256|11.413|11.728|11.669|11.04|11.807|11.886|10.882|10.823|10.607|10.42|10.656|10.725|10.292|10.292|10.784|10.705|10.685|10.43|10.666|11|10.616|11.04|10.41|10.616|10.784|10.971|10.43|10.252|10.626|10.892|11.138|11.413|11.394|11.423|11.472|11.423|11.108|11.394|11.246|11.453|11.512|11.335|11.217|11.394|11.433|11.649|11.197|10.823|10.803|11.02|10.892|11.659|11.413|12.22|12.269|11.905|11.374|10.705|10.735|10.626|10.754|10.823|10.026|9.721|9.249|8.993|8.954|9.141|8.737|8.796|8.639|8.717|8.127|8.166|7.665|7.684|7.478|7.202|7.458|7.645|7.419|7.675|7.399|7.409|6.681|6.828|6.661|7.537|7.911|8.166|7.822|8.107|8.098|8.462|8.855|9.003|8.993|8.501|8.58|8.501|7.95|8.068|8.226|7.95|8.442|9.377|8.777|8.668|9.475|8.58|7.862|7.448|7.212|7.783|7.301|7.055|6.494|6.691|6.425|6.513|6.691|6.425|7.114|6.956|7.084|7.084|6.72|6.71|6.996|6.73|7.409|6.73|7.95|7.64|7.06|6.76|6.68|5.58|5.56|5.3|5.12|4.64|4.27|4.37|4.07|3.82|3.744|3.9|3.75|3.65|3.35|3.6|3.45|3.4|3.35|3.1|3.15|3.25|2.85|3.4|3.1|3.15|3.2|2.95|2.85|2.6|2.45|2.15|2.15|1.9|1.9|1.78|1.82|1.88|1.92|1.92|1.94|1.9|1.9|1.9|1.88|1.86|1.92|1.84|1.92|1.94|2.05|1.92|1.86|1.72|1.72|1.76|1.74|1.68|1.78|1.68|1.72|1.64|7.4|7.6|7.1
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|6100|5750|5525|5725|5650|5575|4775|3890|3875|4000|4150|4460|4460|4360|4050|3865|3925|4140|4110|3950|3900|4200|4050|4300|4445|4335|4475|4800|4850|4825|4605|4340|4310|4350|4415|4525|4260|4075|4360|4420|4500|4490|4090|3900|3865|4160|4325|4435|4195|4500|4570|4565|4585|4225|4295|4145|4000|3825|3800|3675|3470|3340|2935|2980|3100|3170|3145|3190|3205|3360|3145|3040|3005|3145|3130|3020|3065|3145|3180|3135|3070|3155|3355|3520|3600|3595|3550|3675|3525|3565|3650|3675|3600|3480|3455|3540|3535|3740|3755|3750|3610|3710|3815|3740|4000|4000|3700|3975|4080|4250|3980|4055|3925|4175|4125|4175|4170|7310|7060|6780|6590|6990|6920|7020|7370|7400|7110|7110|6470|6950|6880|7480|7560|7600|6520|6020|6510|6350|5750|5680|5810|5580|5150|5430|6000|7150|6750|6510|6100|5590|4890|4540|4965|4995|5250|5400|6510|5850|5950|6090|6250|6370|6950|6170|5330|5080|4560|4505|4430|4425|4700|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|21897|22380|21637|22195|21897|21860|22678|21525|21600|22715|21748|22566|19852|19815|18068|18328|18217|17808|16990|16915|16358|15614|16358|16990|17696|17845|17324|17362|18105|17733|15949|16618|23950|24050|23950|22350|21500|20000|20800|20600|20000|22450|22950|24250|23800|25000|24300|25400|25750|27000|26350|26550|26250|23000|23400|22100|22100|23250|25650|23250|24400|24350|24750|24400|22550|22900|23200|21750|23000|21100|22550|21650|21850|21600|20400|20700|19200|18550|19250|19850|19650|20450|21000|21150|22250|24400|24050|22000|20850|21550|22600|21900|20300|19650|21000|22600|24050|24150|24400|23200|22850|23300|23100|20900|20700|23000|25100|25950|25400|25250|24850|25450|27600|26700|24700|24100|24850|25500|23800|22550|20850|18400|17550|16800|18050|18050|19800|18000|15800|17850|18150|19550|23500|19250|19800|17700|16800|16750|21250|22500|24200|23150|22800|24700|28350|33150|34900|33100|34050|30950|30500|28250|28800|29500|28300|28300|30200|32850|29300|29350|30100|31600|32100|30950|30150|32200|33700|31950|32300|32950|36550|39550|37100|40200|36800|34000|31900|33300|33200|35000|33950|32350|33150|35150|31600|34550|36700|34800|29950|33000|33250|31500|29950|28200|25800|25250|26450|27150|27500|26800|25750|26450|28700|26750|26600|25200|23150|26000|26850|25450|27500|30000|30300|31350|32250|33900|34500|34400|34050|33400|34100|33850|34450|35950|35000|36900|36800|37750|37900|37850|37850|37550|37650|41200|38500|38700|35800|40050|39700|42750|42700|41200|45450|47650|44700|46500|43200|45100|45000|43450|39900|40450
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|13.02|13.58|14.09|14.59|14.87|14.21|11.68|12.63|12.57|13.28|11.93|11.72|11.74|11.5|11.36|11.6|11.68|10.41|10.65|10.17|10.21|10.94|11.08|11.08|11.2|11.2|11.1|11.87|11.64|12.17|12.37|11.8|11.1|11.2|11.04|11.62|11.91|11.7|12.29|12.55|12.79|12.77|12.17|13.06|12.87|12.23|11.91|11.42|12.15|14.79|14.41|14.07|14.07|13.86|14.04|14.47|14.17|14.75|13.82|13.88|13.4|13.84|13.36|13.54|14.75|14.43|14.21|13.86|13.96|13.12|12.71|12.87|12.67|12.81|12.05|11.56|11.72|11.81|11.66|12.39|12.09|10.88|10.8|11.16|11.06|10.9|10.96|10.92|11.58|11.68|11.46|11.32|11.06|10.74|11.5|12.07|11.81|11.04|10.98|11.68|10.69|11.5|11.38|10.43|10.67|11.87|11.91|11.7|11.2|11.38|11.66|12.03|13.38|13.64|13.68|13.68|12.91|13.92|12.85|11.3|10.98|10.69|11.34|10.92|10.96|10.72|10.96|11.34|10.01|9.97|9.8|10.65|11.48|10.21|11.12|9.48|9.55|8.92|10.41|10.25|11.28|9.61|9.97|10.23|10.84|13.06|13.48|13.98|14.87|15.28|13.86|14.15|15.62|18.04|18.1|18.34|19.17|19.41|18.65|19.23|18.67|19.57|20.12|21.01|22.65|20.47|22.7|20.81|21.06|18.77|20.47|20.17|20.47|22.15|24.38|22.1|21.61|23.39|24.68|27.26|24.48|25.37|25.77|27.31|26.17|23.59|23.54|24.68|27.11|23.79|23.09|21.36|21.31|19.92|20.37|20.27|21.71|20.52|19.76|19.05|19.87|20.77|23.09|23.69|24.38|23.59|24.04|23.79|25.97|22.1|23.74|24.48|24.83|24.28|22|20.77|21.11|18|18.26|16.57|16.14|16.16|15.05|13.48|14.47|13.98|14.79|14.41|14.77|14.61|14.79|13.22|12.17|11.38|11.24|11.46|10.8|11.64|10.41|9.34|8.44|7.53|8.11|8.12|7.42|7.42|7.36|7.43|7.33|7.48|7.77|7.68
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|2.67|2.5|2.45|2.36|2.42|2.33|2.13|1.94|1.92|1.98|1.96|2.19|2.14|1.94|1.78|1.91|2.03|1.99|2.04|2.1|2.26|2.18|2.26|2.41|2.21|2.14|2.22|2.23|2.44|2.67|2.37|2.08|2.12|2.07|1.88|1.82|1.92|1.88|1.9|1.85|1.83|1.85|1.8|1.78|1.71|1.69|1.77|1.78|1.78|1.73|1.72|1.76|1.72|1.69|1.64|1.57|1.62|1.68|1.61|1.68|1.69|1.67|1.53|1.67|1.71|1.81|1.85|1.87|1.82|1.81|1.76|1.6|1.7|1.56|1.47|1.44|1.43|1.18|1.46|1.52|1.48|1.48|1.52|1.51|1.54|1.64|1.62|1.62|1.73|1.77|1.78|1.87|1.8|1.66|1.64|1.6|1.73|1.73|1.71|1.69|1.99|2.07|2.39|2.27|2.53|2.5|2.41|2.25|2.7|2.58|2.7|2.66|2.76|2.77|2.77|2.73|2.79|2.79|2.84|2.94|2.91|2.84|2.89|2.89|2.89|2.98|2.87|2.89|2.9|2.79|3.03|3.05|3.18|2.96|2.82|2.6|2.99|2.9|3.03|3.26|3.51|3.37|3.35|3.51|3.21|3.5|3.57|3.67|3.68|3.72|3.61|3.57|3.7|3.43|3.31|5.07|5.03|5.15|5.1|4.52|4.29|4.6|4.63|4.12|4.33|4.56|5.08|5.04|5.5|5.48|5.89|5.74|5.67|5.3|5.29|5.4|5.29|5.05|5.78|4.96|4.77|4.64|4.14|4.32|3.95|3.71|3.64|3.47|3.43|3.23|3.24|3.28|3.4|3.41|3.55|3.53|3.45|3.64|3.58|3.56|3.28|3.18|3.14|3.06|3.08|3.13|3.08|3.03|3.23|3.08|3.24|3.59|3.43|3.33|3.31|3.24|3.18|2.81|2.79|2.73|2.73|2.81|2.69|2.79|2.87|2.89|3.05|2.81|2.64|2.72|2.79|2.64|2.69|2.86|2.91|2.81|2.61|2.87|2.96|3.13|2.94|2.78|2.53|2.31|2.21|2.2|2.15|2.33|2.32|2.25|2.21|2.21
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|2.457|2.468|2.389|2.415|2.342|2.332|2.28|2.306|2.301|2.306|2.269|2.316|2.327|2.269|2.186|2.196|2.285|2.191|2.243|2.181|2.254|2.389|2.327|2.384|2.275|2.269|2.306|2.379|2.306|2.311|2.311|2.254|2.233|2.254|2.155|2.097|2.04|2.102|2.249|2.238|2.233|2.269|2.374|2.342|2.285|2.295|2.332|2.468|2.442|2.702|2.747|2.737|2.806|2.806|2.924|2.796|2.747|2.668|2.629|2.619|2.55|2.589|2.58|2.57|2.599|2.648|2.698|2.757|2.767|2.806|2.678|2.629|2.639|2.658|2.668|2.56|2.496|2.437|2.466|2.511|2.54|2.54|2.53|2.501|2.501|2.53|2.56|2.55|2.57|2.58|2.589|2.698|2.708|2.698|2.698|2.717|2.757|2.747|2.776|2.727|2.737|2.717|2.697|2.724|2.803|3.021|3.039|3.065|2.995|2.995|2.986|2.96|2.986|2.986|2.838|2.794|2.776|2.759|2.759|2.741|2.689|2.61|2.592|2.619|2.619|2.636|2.645|2.706|2.671|2.768|2.794|2.794|2.82|2.768|2.768|2.732|2.724|2.715|2.811|2.715|2.724|2.671|2.654|2.662|2.715|2.846|2.855|2.986|2.969|3.048|2.995|3.048|3.223|3.144|3.131|3.123|3.171|3.243|3.227|3.211|3.211|3.195|3.203|3.01|3.01|3.026|3.042|3.042|3.195|3.115|3.034|3.155|3.203|3.251|3.211|3.074|3.042|2.994|2.978|3.026|3.034|3.066|3.074|3.09|3.05|3.111|3.07|3.03|3.07|3.07|3.131|3.09|3.07|3.01|3.01|3.03|3.07|3.01|2.99|2.99|3.05|3.05|3.09|3.151|2.93|2.95|3.05|3.01|3.131|3.003|3.204|3.186|3.131|3.15|3.076|3.021|2.966|2.985|3.04|2.875|2.93|2.82|2.692|2.673|2.564|2.564|2.564|2.417|2.399|2.3|2.255|2.209|2.119|2.164|2.209|2.194|2.194|2.391|2.285|2.376|2.361|2.331|2.255|1.998|1.922|1.967|1.831|1.771|1.831|1.801|1.801|1.71
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|1790|1725|1770|1750|1670|1705|1675|1700|1670|1600|1610|1650|1645|1710|1630|1575|1515|1505|1505|1460|1395|1440|1460|1535|1500|1595|2180|1700|1735|1650|1535|1545|1610|1635|1635|1665|1670|1670|1600|1510|1500|1520|1525|1540|1460|1440|1530|1600|1705|1690|1760|1700|1775|1740|1720|1645|1675|1655|1725|1620|1680|1650|1735|1780|1710|1680|1730|1740|1765|1710|1740|1685|1605|1560|1530|1610|1665|1480|1700|1740|1745|1910|2040|1810|1725|1740|1625|1740|1620|1595|1690|1405|1390|1355|1380|1405|1485|1460|1430|1410|1335|1385|1370|1380|1650|1710|1670|1690|1705|1800|1845|2000|2070|2010|1940|1915|1915|1745|1730|1720|1675|1710|1640|1585|1630|1600|1655|1615|1610|1725|1645|1770|1855|1685|1700|1590|1680|1665|1820|1760|1815|1640|1470|1445|1750|2070|2115|2115|2315|2215|2260|2190|2160|2450|2230|2260|2040|2100|2055|2180|2345|2355|2395|2470|2360|2605|2455|2380|2360|2390|2420|2460||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|133|131|138|127|121|125|121|137|138|134|152|150|148|132|129|126|143|143|119|127|112|110|98|100|100|96|104|99|103|98|98|98|99|96|96|97|95|97|99|97|95|92|91|96|99|99|101|107|101|98|96|87|86|88|86|88|89|88|91|91|88|86|88|87|93|95|96|90|90|86|89|92|81|79|80|88|89|84|82|82|80|81|82|82|83|84|86|87|84|85|83|94|98|83|98|97|93|92|96|90|94|95|96|100|106|109|111|114|116|115|113|119|121|121|121|121|125|123|114|115|115|116|114|113|115|112|108|106|115|114|112|111|114|108|104|104|548|585|626|628|630|633|610|646|649|645|549|532|548|557|584|574|573|600|606|616|618|617|615|619|628|631|624|631|615|629|651|655|690|693|710|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|4.72|4.75|4.84|4.75|4.69|4.22|4.22|4.19|4.1|4.22|4.24|4.29|4.31|4.22|4.3|4.41|4.53|4.44|4.56|4.58|4.7|4.6|4.69|4.9|4.9|4.99|4.9|5.1|4.93|4.68|4.67|4.61|4.52|4.43|4.39|4.25|4.19|4.33|4.63|4.71|4.69|4.68|4.67|4.58|4.81|4.8|4.67|4.65|4.83|4.88|4.71|4.79|4.93|4.76|4.76|4.91|4.9|5.13|5.2|5.06|4.96|5.01|5|5|5.42|4.79|4.92|4.4|4.32|3.93|4|4.05|3.96|4.19|4.2|4.2|4.05|4.05|4.28|4.28|4.12|4.15|3.98|4.15|4.23|3.9|4|4.07|3.76|3.68|3.73|3.76|3.71|3.71|3.77|3.79|3.8|4.06|3.94|3.77|3.75|3.6|3.58|3.7|3.93|4.24|4.14|4.42|4.19|4.07|4.08|3.86|4.07|4.22|3.8|3.7|3.64|3.9|3.6|2.94|2.87|2.41|2.43|2.6|2.56|2.5|2.66|2.78|2.88|2.98|2.87|3.04|2.96|2.28|2.32|2.61|2.33|2.3|2.77|2.83|3|2.61|2.64|3|3.55|4.11|4.37|4.24|4.64|4.7|4.73|4.76|4.94|5.11|4.92|4.96|4.97|5.23|5.32|5.4|5.05|4.8|4.93|5.27|5.12|5.49|5.79|5.34|5.99|5.8|6.3|6|5.76|5.68|5.15|5.29|4.96|5.21|4.97|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|3.56|3.5|3.45|3.66|3.76|3.81|3.74|3.68|3.82|3.94|3.96|3.97|4.13|4.21|4.36|4.32|4.15|4.03|4.11|4.15|4.34|4.51|4.88|4.87|4.6|4.62|4.49|4.72|4.87|5.26|5.56|5.46|5.45|5.76|5.62|5.57|5.56|5.48|5.46|5.68|5.55|5.57|5.28|5.31|5.19|5.33|4.92|5.21|5.67|5.8|5.64|5.69|5.49|5.55|5.49|5.59|5.84|5.97|5.99|5.63|5.7|5.8|5.53|5.46|5.55|5.37|5.68|5.47|5.41|5.39|5.56|5.37|5.41|5.14|5.31|5.14|5.1|4.91|4.96|5.17|4.96|4.97|4.75|4.85|4.85|4.75|4.94|4.53|4.64|4.57|4.53|4.57|4.08|4.07|3.69|3.73|3.83|3.69|3.56|3.78|3.56|3.67|3.92|3.55|3.99|4.17|4.17|4.12|4.06|4.04|3.8|3.75|3.76|3.61|3.62|3.37|3.44|3.48|3.36|3.17|3.11|2.97|3|2.87|2.71|2.82|2.91|3.06|2.99|3.1|3.12|3|2.99|2.79|2.8|2.65|2.69|2.46|2.54|2.36|2.42|2.24|2.17|2.29|2.19|2.45|2.59|2.48|2.69|2.71|2.7|2.62|2.78|2.8|2.84|2.69|2.79|2.75|2.72|2.79|2.59|2.68|2.69|2.57|2.54|2.45|2.41|2.23|2.34|2.24|2.29|2.26|2.65|2.73|2.71|2.69|2.72|2.71|2.49|2.52|2.63|2.49|2.47|2.5|2.53|2.42|2.33|2.23|2.11|2.07|2.05|1.96|1.95|1.92|1.88|1.84|1.75|1.85|1.83|1.79|1.78|1.79|1.63|1.6|1.57|1.6|1.48|1.39|1.5|1.39|1.53|1.49|1.49|1.49|1.48|1.46|1.39|1.41|1.45|1.48|1.53|1.47|1.34|1.38|1.37|1.39|1.37|1.23|1.25|1.27|1.12|1.11|1.12|1.07|1.09|1.12|1.09|1.06|1.07|1.09|1.06|1.07|0.98|1|1.01|0.98|0.95|0.92|0.96|0.93|0.9|0.76
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|12800|13700|14000|15400|14300|14400|12950|12750|13350|13500|13500|13600|13550|14150|13700|14450|14100|12850|13400|14400|14350|14050|15350|16100|14500|16850|16850|18050|15750|16000|16900|16950|17300|17300|16550|17000|18200|17100|17450|18150|17000|15650|15650|17700|17300|18600|19800|19950|19650|25000|23900|21800|23350|23600|24100||20714|21000|19286|18393|18143|18500|16857|17571|16893|16321|15643|15393|14536|14929|14750|13964|13000|13821|12643|13571|14036|12857|12214|11929|11071|10357|10536|10321|9714|9179|8571|7929|8179|8393|8500|8036|7857|8179|8500|8286|8536|8536|8464||7582|7445|7143|7802|7720|7472|7115|7170|6758|7253|7253|7472|7445|7637|7528|7747|8159|7500|7006|7363|7335|7665|7994|7940|7967|8352|8654|7857|7720|7445|7170|7802|7253|7857|7143|5659|5165|5275|5632|5687|5852|5577|5604|6181|6676|6648|6346||6575|6722|6502|6630|5897|5989|6447|6447|6795|6777|6667|7033|7747|7234|7234|6740|6355|7106|8022|8150|8278|8315|8333|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|0.13|0.121|0.127|0.121|0.117|0.117|0.117|0.117|0.127|0.127|0.127|0.13|0.133|0.127|0.127|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.137|0.143|0.133|0.137|0.137|0.137|0.14|0.127|0.13|0.137|0.185|0.19|0.195|0.2|0.205|0.2|0.205|0.205|0.21|0.21|0.215|0.205||0.216|0.221|0.221|0.226|0.231|0.226|0.207|0.216|0.231|0.241|0.246|0.246|0.261|0.266|0.266|0.261|0.256|0.261|0.256|0.256|0.256|0.256|0.246|0.256|0.251|0.256|0.251|0.261|0.251|0.256|0.256|0.246|0.241|0.251|0.241|0.246|0.241|0.246|0.256|0.251|0.261|0.271|0.271|0.261|0.266|0.276|0.281|0.276|0.281|0.276|0.285|0.281|0.285|0.285|0.285|0.29|0.305|0.31|0.315|0.305|0.305|0.305|0.315|0.31|0.31|0.31|0.315|0.31|0.34|0.354|0.359|0.359|0.359|0.349|0.34|0.359|0.33|0.33|0.335|0.335|0.34|0.349|0.349|0.379|0.33|0.325|0.33|0.335|0.33|0.325|0.31|0.33|0.315|0.33|0.305|0.315|0.315|0.34|0.349|0.349|0.349|0.344|0.364|0.359|0.344|0.359|0.359|0.349|0.354|0.379|0.364|0.384|0.384|0.384|0.404|0.389|0.374|0.359|0.359|0.354|0.379|0.404|0.404|0.418|0.413|0.413|0.443|0.433|0.408|0.423|0.404|0.408|0.394|0.408|0.408|0.418|0.453|0.418|0.404|0.423|0.399|0.423|0.428|0.433|0.428|0.423|0.408|0.472|0.477|0.507|0.536|0.546|0.551|0.526|0.526|0.531|0.526|0.522|0.522|0.526|0.526|0.571|0.546|0.586|0.6|0.546|0.566|0.576|0.625|0.546|0.541|0.487|0.453|0.463|0.468|0.482|||||||||||||||||||||||||||||
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|4968|5111|5158|5310|5330|5501|5453|5472|5472|5120|4996|4911|4863|4854|4939|5034|5120|5263|5215|5139|5149|5130|4640|4787|4463|4711|4873|5387|5425|5672|5748|5834|5900|5834|5843|5777|5843|6100|6272|6138|6329|6300|6186|5596|5491|5672|5777|5834|6205|6690|6776|6091|5834|5900|5977|5634|5815|5634|6253|6262|6300|5396|5092|4958|5149|5111|5072|5463|5472|5510|4549|4330|4173|4378|4254|4387|4416|3964||4229|4384|5721|6057|6294|6239|6466|6612|6512|6075|6212|6275|6194|6002|6084|6430|6794|6903|6757|6794|6394|6448|6694|6648|6539|8185|8549|8185|8413|8676|8640|8786|9368|9731|10095|10413|10686|11323|11459|10914|11323|11005|10368|9868|9822|9913|9913|9368|9076|8012|8694|8549|9822|8413|8276|8594|7221|7694|8240|9458|9322|10322|10186|9368|9777|11323|12960|14188|13778|14415|13278|12187|12096|13506|13506|14097|14097|15597|15279|15597|15188|15234|15916|16416|15870|15416|16734|17098|16507|17007|17098|18189|19008||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|3.01|3.34|3.61|3.56|3.53|3.51|3.51|3.92|4.06|4.35|3.89|4.16|4.18|3.49|4.03|3.77|3.71|2.12|2.15|2.18|2.11|1.93|1.9|1.93|2.05|1.99|2.39|2.41|2.28|2.32|2.22|2.56|2.38|2.19|2.15|2.06|2|2.13|2.11|2.14|1.95|1.92|1.82|1.78|1.68|1.74|1.61|1.64|1.75|1.76|1.6|1.63|1.52|1.46|1.29|1.27|1.25|1.26|1.3|1.3|1.23|1.31|1.3|1.35|1.38|1.33|1.23|1.2|1.21|1.21|1.21|1.18|1.18|1.19|1.2|1.2|1.21|1.22|1.21|1.25|1.15|1.12|1.11|1.12|1.1|1.1|1.09|1.07|1.09|1.09|1.19|1.18|1.16|1.18|1.22|1.23|1.21|1.13|1.13|1.02|0.9|0.9|0.9|0.89|1|1.06|1.06|1.08|1.08|1.07|1.05|1.04|1.09|1.1|1.11|1.12|1.11|1.08|1.06|1.1|1.11|1.05|1.01|1|0.99|0.97|1.01|1.06|0.99|1|1.03|1.05|1.11|1.08|1.09|1.06|0.98|1.08|1.28|1.28|1.26|1.27|1.23|1.22|1.22|1.28|1.28|1.28|1.29|1.24|1.25|1.29|1.26|1.26|1.28|1.29|1.29|1.26|1.26|1.3|1.27|1.27|1.32|1.26|1.22|1.29|1.31|1.28|1.42|1.39|1.48|1.46|1.47|1.47|1.48|1.47|1.49|1.45|1.4|1.42|1.32|1.33|1.39|1.36|1.21|1.22|1.24|1.21|1.2|1.27|1.25|1.2|1.19|1.17|1.23|1.24|1.2|1.19|1.2|1.19|1.21|1.2|1.25|1.25|1.13|1.17|1.18|1.22|1.15|1.19|1.32|1.35|1.35|1.39|1.38|1.37|1.42|1.39|1.43|1.39|1.35|1.39|1.37|1.41|1.49|1.38|1.43|1.43|1.38|1.35|1.39|1.43|1.31|1.38|1.45|1.39|1.39|1.46|1.42|1.51|1.57|||||||||||
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|0.802|0.876|0.775|0.79|0.762|0.596|0.579|0.581|0.571|0.583|0.591|0.596|0.593|0.591|0.579|0.598|0.591|0.608|0.593|0.559|0.621|0.715|0.703|0.745|0.745|0.735|0.745|0.787|0.787|0.77|0.77|0.765|0.765|0.765|0.732|0.675|0.67|0.824|0.978|0.971|1.003|0.973|1.006|0.968|0.968|1.008|1.043|1.107|1.161|1.063|0.978|0.988|0.983|1.033|1.05|1.048|1.078|1.095|1.125|1.13|1.122|1.058|0.911|0.993|1.055|1.135|1.222|1.322|1.359|1.328|1.434|1.322|1.409|1.459|1.341|1.229|1.013|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|198500|199500|181000|196500|197000|194000|182000|193000|175500|169000|164000|170000|173000|153000|133000|132500|129000|135500|133500|130500|130000|128500|129500|130000|129000|117000|112000|113500|110500|95700|103500|109000|111500|107500|107500|107500|105500|114000|129000|126000|128500|135500|133000|131500|130500|116000|123500|117500|121000|122500|124500|133500|129500|137000|132000|133500|129500|128500|117500|104500|110500|108000|102500|93500|80000|78100|82700|84400|83000|79000|74600|74000|76200|75100|72700|71700|71000|68800|71700|72900|69500|69700|71500|69700|70000|71500|65500|64900|62300|64300|62000|61500|59400|59000|62500|61600|64500|66800|69400|65400|58900|65400|70000|67000|69600|69500|68900|70900|71100|70600|73000|67800|69700|65300|64300|67300|63000|63500|64400|63000|68200|72000|76200|71600|71100|75000|74900|72000|67000|68600|68500|64200|65500|66000|62600|57900|54500|60500|60200|63600|65700|62000|67100|68000|66600|54300|52500|50800|48400|44050|44650|43850|45350|43850|43800|45700|44950|44900|44750|46500|47300|46050|47050|47000|42850|44900|45800|45800|49150|48400|48950|48700|50800|52800|51200|49700|49600|49150|49100|49100|49500|49900|50100|50600|51900|49500|51000|50500|50600|48900|50100|49550|47900|48000|48700|50400|50600|54700|55000|54400|51200|51800|54100|54800|52200|53000|50400|51500|47350|44650|46000|44800|44300|45950|44050|43050|43650|42950|43050|46500|45850|44900|43500|45800|45650|48900|45000|44800|44850|45600|46400|45800|43200|46450|45950|41850|43900|45250|46800|44300|44000|44300|44700|42800|40000|39700|38300|37950|37850|39000|38800|38400
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|67300|68500|68400|73900|71200|73400|67700|71800|68000|66000|64400|64100|64500|59900|61400|64000|65300|63900|65200|62900|61300|62500|68500|71700|67100|68100|70600|73800|79600|77800|70700|66100|66700|64300|66000|54900|53900|57800|62700|65000|65800|64200|64200|63500|62300|62500|64400|76300|75100|81600|78800|81200|80500|82700|82400|84000|89200|86500|92500|91200|101000|96600|95000|80800|78200|78500|80500|84200|79900|81600|80800|80500|78500|82500|75000|79800|82800|84500|90000|84000|88200|90200|101300|97400|95000|102000|101800|106100|108200|112800|106300|96200|97500|97700|93700|87300|94800|91800|92500|94200|94300|83000|80400|77600|101100|109100|100800|108100|110200|93300|103800|101500|109600|102000|104000|109600|119200|130000|140600|151400|159800|201800|173800|178000|182000|179500|156400|168500|139500|141000|155900|161100|142500|160000|188000||116874|101284|96055|80466|83080|82499|79885|84242|82305|81047|73688|60228|53256|47737|40717|28420|28178|29194|30308|31082|31082|31470|32438|33987|33794|34859|33890|32390|30017|33939|35924|34423|37037|33358|36505|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|8190|8222|7969|8253|8443|7842|6862|6672|6988|6957|7178|7115|7463|7020|7431|7621|7431|7779|7147|7558|7400|7589|7653|7874|8127|8633|7937|8317|8222|8222|8000|6988|6103|5622|5496|5338|5275|5186|5566|6014|5800|5686|5249|4807|4680|5211|4939|4851|5053|5357|5186|5028|5180|4307|4301|4237|4035|4193|4206|3915|3694|3782|3083|3070|3146|3086|3045|3105|3090|3301|3510|3472|3485|3529|3542|3491|3573|3327|3908|4067|3972|4307|4471|4547|4617|4743|4648|4781|4743|4667|4851|4800|4610|4712|4933|4864|5199|5167|5135|4743|4528|4566|4522|4554|5344|5306|5135|5414|5376|5312|5546|5483|6072|5774|6135|5312|4908|4838|4933|5104|5129|5148|5116||4836|4780|5252|5177|5667|5196|3919|4421|4365|3696|3882|3441|3367|3460|3857|4154|4626|4123|4415||5813|5921|5766|4681|4821|4728|4030|3736|4743|4960|5611|5828|6448|6076|5735|6712|7068|7100|7502|6914|5797|6417|5921|5286|5580|5487|6014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|0.054|0.054|0.051|0.051|0.051|0.049|0.046|0.047|0.047|0.047|0.047|0.048|0.047|0.046|0.045|0.044|0.045|0.045|0.044|0.043|0.046|0.048|0.048|0.048|0.048|0.048|0.048|0.049|0.049|0.046|0.046|0.046|0.045|0.046|0.042|0.041|0.041|0.042|0.046|0.046|0.045|0.043|0.044|0.044|0.044|0.044|0.044|0.047|0.047|0.051|0.053|0.051|0.05|0.05|0.054|0.054|0.054|0.053|0.055|0.055|0.051|0.049|0.047|0.045|0.046|0.045|0.045|0.045|0.046|0.044|0.043|0.045|0.044|0.043|0.042|0.042|0.042|0.042|0.04|0.037|0.036|0.037|0.036|0.036|0.036|0.036|0.037|0.037|0.035|0.036|0.034|0.034|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.031|0.032|0.033|0.033|0.033|0.033|0.032|0.033|0.033|0.032|0.032|0.031|0.031|0.03|0.03|0.029|0.029|0.028|0.027|0.026|0.026|0.026|0.026|0.026|0.027|0.027|0.026|0.028|0.028|0.028|0.03|0.029|0.03|0.029|0.029|0.029|0.03|0.029|0.028|0.028|0.028|0.029|0.031|0.036|0.034|0.037|0.034|0.033|0.032|0.032|0.034|0.035|0.038|0.038|0.04|0.041|0.041|0.037|0.034|0.034|0.034|0.033|0.031|0.031|0.03|0.031|0.032|0.031|0.03|0.03|0.032|0.031|0.031|0.031|0.03|0.029|0.03|0.03|0.03|0.03|0.029|0.029|0.029|0.03|0.028|0.027|0.027|0.027|0.027|0.026|0.027|0.027|0.026|0.027|0.027|0.026|0.026|0.025|0.028|0.027|0.024|0.024|0.024|0.024|0.025|0.024|0.024|0.023|0.021|0.019|0.02|0.018|0.018|0.018|0.017|0.017|0.018|0.017|0.017|0.017|0.017|0.018|0.018|0.018|0.018|0.017|0.016|0.016|0.015|0.016|0.015|0.015|0.016|0.016|0.016|0.018|0.018|0.018|0.017|0.017|0.016|0.016|0.016|0.017|0.017|0.016|0.016|0.016|0.015|0.015
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|2176|2098|2158|2065|1963|2311|2213|2186|2306|2070|1986|1848|1875|1880|1806|1778|1810|1648|1537|1463|1482|1519|1565|1528|1565|1547|1713|1732|1898|1815|1750|1797|1824|1875|1741|1519|1611|1556|1968||1945|1968|1991|1769|1778|1898|2061|2223|2199|2616|2385|2361|2408|2223|2153|2084|2037|1968|1875|1722|1639|1685|1630|1537|1528|1510|1519|1556|1528|1519|1417|1371|1315|1371|1445|1510|1389|1324|1324|1250|1269|1278|1232|1324|1121|1102|1056|1065|972|1019|991|1046|935|954|954|945|972|972|917|861|889|852|926|945|972|1019|871|861|871|833|843|769|787|769|685|695|704|639|658|658|593|574|574|565|556|583|445|445|445|472|463|472|491|482|500|445|454|445|519|556||580|590|610|620|680|690|690|660|660|660|650|680|680|690|680|690|700|670|690|670|680|670|670|630|630|620|660|650|610|630|610|610|670|650|680|690|690|690|660|670|670|660|690|720|720|720|690|680|690|710|600|600|610|590|560|550|540|520|490|440|420|435|405|380|345|345|345|385|360|425|410|405|390|350|355|350|340|335|335|330|330|305|315|320|330|325|325|320|335|330|320|315|325|315|320|315|340|340|345|350|350|355|350|345|360|360|380|345|355|350|330
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|30.78|32.5|32.1|32.49|32.5|33.07|32|31.68|30.4|32|33.75|32.87|33.59|33|31|30.12|29.9|30.5|31.85|30.95|31.2|31.5|30.59|30.9|30.88|29.84|29.6|29.9|29.99|27.6|26.8|27.09|23.3|23.4|24.01|24.34|25.1|25.51|26.2|25.99|24.18|25.2|25.65|26.4|25.25|24.2|24.48|25.41|26.78|26.2|26|25.29|21.8|22.1|21.59|21.57|22.31|21.35|22.7|21.95|22.8|21.64|21.28|21.86|22.1|22.1|21.85|22.5|22.5|22.96|24.34|22.2|21.98|22.8|22.42|22.4|22.71|20.35|20.3|20|21.41|21.3|18.2|18.27|18.23|17.58|18.25|19|18.47|18.32|17.49|16.45|16.65|17.79|18.29|18.75|20.58|20.73|21.15|19.18|18.1|18.34|17.76|18.28|17.88|17.46|17.3|17.46|17.1|16.43|16.5|15.2|18.97|17.95|17.92|17.9|17.8|17.8|19.36|19.35|19|17.35|16.8|17.4|17.28|15.97|16.3|15.7|15.72|14.59|13.7|13.9|14.29|13.82|14.19|12.8|13.6|12.75|13.11|11.8|12.92|13.53|13.72|14.6|16.47|19.5|21.3|21.4|22.99|23.37|24.06|23.88|23.95|25.3|25.49|24.5|24.9|26.21|26.4|27.6|27.7|29.2|27|27|25|25.95|26.98|25.9|26.15|23.9||23.84|27.28|26.53|24.5|20.83|20.92|20.25|19.25|17.98|16.74|17.03|16.82|18.15|16.32|17.37|18.09|20.2|19.84|21.93|21.76|22.88|23.46|24.31|23.66|23.43|22.35|22.92|21.93|20.59|19.38|20.6|21.13|22.52|22.8|22.51|22.04|20.84|25.07|24.67|27.54|26.95|28.12|27.62|29.21|27.81|27.95|28.2|28.69|27.62|25.15|23.96|24.61|26.52|30.13|30.8|30.97|31.13|29.46|30.67|31.13|31.3|30.13|29.18|31.07|32.98|32.66|32.81|33.2|33.6|33.31|33.48|29.31|29.09|30.11|35.73|33.48|31.07|28.72|27.99|24.6|24.27
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|755|726|755|721|668|760|741|741|780|702|648|658|609|590|526|526|541|427|405|395|405|434|448|444|444|463|536|565|604|585|565|595|604|634|575|444|536|575|751||790|760|790|702|712|751|790|858|887|1023|907|838|819|780|741|721|682|663|702|643|604|614|604|585|497|453|463|463|453|429|429|439|414|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|392.2|380.25|388.3|395.25|384.25|393.7|438.9|434.2|388.5|329.15|282.35|279.2|292.45|301.1|297.7|327.3|337.15|354|352.1|306.7|302.6|323.85|308.5|286.6|255.45|205.15|237.85|184.35|161.85|142.4|147.7|136.1|121.5|113.55|112.95|105.15|104.45|114.3|117.85|122.2|110.65|120.9|117.1|111.8|106.7|105.75|110.05|108.4|109.75|107.85|106.85|112.8|115|109.9|106.75|92.9|89.95|90.05|93.6|90.1|97.75|96.95|93.25|99.05|98.4|103.25|104.65|105.55|113.15|110.2|111.15|107.35|106.85|104.7|107|104.5|102.45|100.8|105.6|117.45|118.3|117.25|117.7|111.3|113|113.85|115.15|110.85|109.6|120|109.75|100.85|100.15|95.25|100.35|98.55|101.35|98.5|95.8|95.85|94.25|90.35|94.65|93.85|98.55|102.5|109.3|111.4|97.3|100.45|89.05|89.85|87.7|84.45|87.1|87.7|94.1|89.8|84.3|84.5|83|88.15|74.5|73.75|71.35|72.4|78.15|77|76.3|71.55|75.7|74.15|73.65|74.6|75.6|74.85|77.1|79.15|82.85|84.35|85.7|83.65|85.2|90.4|89|104.9|108.2|113.2|111.1|109.4|94.45|96.55|98.4|99.45|96.85|95.6|97.1|99.65|106.6|113.8|109.6|114.95|104.25|102.6|102.15|97.45|97.25|93.45|97.1|91.4|102.85|111.1|117.65|123.7|129.9|134|136.55|133.2|129.45|138.55|129.65|135.2|152.7|160.3|156.85|161.15|165.2|170.9|176.7|183.1|178.9|178.25|165.1|151.8|147.8|130.6|140.7|134|136.15|136.35|138.3|133|137.4|135.95|136.8|133.7|131.1|129.4|136.9|132.8|145|154.4|152.4|160|150.75|157.75|167.5|146.45|149.1|135.55|134.1|139.2|130.5|133.4|141.75|150.75|150.5|145.2|142.45|140.1|143|142.9|137.25|149.1|154.65|159.5|149.2|169.3|173.1|154.3|160.35|165.5|163.05|153.6|147.6|148.05|140.3|134.9|136.15|116|128.8|120.4
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|13.54|13.59|12.33|12.47|12.38|12.78|11.91|10.53|9.94|10.12|9.94|10.49|10.81|10.9|10.21|11.22|11.59|11.91|10.67|10.67|12.05|14.2|13.83|14.2|14.11|14.06|13.74|14.84|14.98|14.47|14.47|14.24|13.6|14.93|13.1|12|11.91|11.86|13.24|13.19|13.33|13.24|13.92|13.83|13.88|14.98|14.84|16.86|16.4|18.41|19.28|19.65|19.1|19.28|17.73|16.9|17.08|16.43|17.55|17.05|17.28|16.83|15.89|14.45|15.08|15.66|16.29|17.19|17.77|16.2|16.11|15.84|15.44|15.8|15.71|15.53|14.36||14.27|14.05|13.6|13.82|13.69|13.11|12.57|13.19|13.51|14.32|14.72|14.05|13.55|13.37|14.59|13.33|12.21|12.97|12.93|12.7|12.7|11.67|11.53|10.77|9.87|10.24|10.86|10.77|10.9|10.9|11.08|11.25|11.21|10.81|11.3|10.55|10.68|10.51|10.9|10.46|10.94|10.42|9.45|8.53|8.33|8.7|8.79|8.79|9.32|9.76|8.65|9.14|9.93|9.89|9.93|10.33|11.08|10.64|11.78|10.29|10.37|9.8|9.67|9.32|8.7|8.79|9.32|10.42|9.67|9.98|10.37|10.46|10.24|10.11|10.42|10.37|9.89|9.97|10.35|11.16|11.25|11.33|11.42|11.03|10.48|10.35|10.52|10.61|9.67|9.92|10.99|10.65|11.33|10.44|10.56|10.99|11.89|11.21|11.16|10.95|11.08|12.15|12.7|13.39|13.56|13.69|12.4|13.09|13.17|11.72|11.21|11.38|10.95|10.69|10.78|10.35|10.52|10.44|10.35|10.44|10.78|10.52|10.09|10.01|10.01|9.75|9.15|9.15|8.98|8.78|9.28|8.69|9.86|10.11|9.95|9.86|9.61|9.78|8.23|8.02|8.48|8.15|8.69|8.23|8.02|8.61|8.78|8.69|9.53|9.95|9.03|8.53|8.19|8.32|7.56|7.61|7.86|7.73|7.56|8.36|7.44|7.77|7.02|7.27|7.19|7.11|6.9|6.85|7.69|7.19|6.44|6.56|5.81|5.48
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|223.1|235.55|234.75|244.5|232.65|211.7|202.75|198.9|197.35|203.25|195.6|195.5|194.6|210.85|196.45|198.55|197.35|201|199.85|191.1|187.95|188.1|185.65|184.2|177|174.2|180.15|173.4|172.1|163.55|169.15|155.5|154.6|153.9|153.45|153|155.2|151.45|148.5|153.35|148.65|169.2|169.3|172.9|165|158.95|163|165.9|170.5|173.45|173.2|184.25|184.25|176.8|164.55|163.45|164.8|174|168.2|170|182.15|183.4|185.4|196.95|188.4|193.85|202.7|212.05|223.1|229.25|234.55|228.9|228.1|231.85|242.8|234.85|231.9|231.6|230.95|229.2|234.1|222.05|214.75|213.55|211.9|208.45|208.05|199.5|202.6|209|205.4|211.65|208.45|207.5|209.05|211.9|214.9|208.2|203.3|203.15|205.05|197.65|207.45|209.1|214.95|219.3|226.65|234.7|220.85|224.95|214.25|216.5|228.3|239.6|240.1|248.1|221.55|214.1|199.9|191.4|189.3|186.8|166.05|154.8|149.65|164.75|170.1|167.4|168.7|178.75|200.75|209.65|206.75|204.3|209.2|206.95|215.5|216.8|215.5|220.4|219.75|219.9|220.25|226.65|223.1|236.1|238.35|239.25|236|234.05|236.1|247.8|247.4|232|230.55|228.15|226.05|225.45|223.65|240.25|244.6|247|218.85|213.65|213.85|201.95|201.95|203.95|201.45|195.9|198.75|207.75|214.05|242.75|247.3|260.5|271.3|278.25|249.85|259.25|251.15|260.3|273.8|286.95|272.1|294.4|301.15|308.3|305.65|301.4|310.05|319.75|324.6|315.9|318.45|319.4|315.5|307.15|325.75|333.85|347.2|324|319.1|325.15|310.75|315.05|317.6|310.6|336.7|336.55|370.05|362.05|355.45|367.9|343.1|334.6|336.65|323.85|337.95|324|331.95|337.85|343.75|341.1|353.5|383.15|389.3|387.7|373.35|369.8|311.4|316.2|285|265.35|265.95|252.7|259.3|274.25|264.95|261.45|261.65|260.65|261.5|263.8|252.9|268.1|248.7|273.05|270.95|260.7|251.7|217.95
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|3.18|3.17|3.16|3.3|3.3|3.22|3.27|3.25|3.3|3.09|3.16|3.16|3.19|3.29||3.36|3.71|3.5|3.3|3.3|3.5|3.71|3.68|3.2||3.65||3.88|3.65|3.85|3.65|3.6|||3.55|3.55|3.58|3.2|2.96|3.15|3.15|3.15|3.08|3.03|3|3.05|3.08|2.99|3|3.02|3.02|3.01|3.1|3.05|3.1||3|3.16|3.17|3.17|3.18||3.03|3.05|2.99|2.9|2.98|2.98|2.88|3|3|3.05|3|3|3|2.98|2.94|2.96|2.95|2.98|2.95|2.9|2.92|2.98|2.83|2.82|2.94|2.98|2.9|2.98|2.8|2.6|2.4|2.13|2.2|2.17|2.18|2.2|2.12|2.14|2.13|2.03|2.09|2.08|2.08|2.1|2.06|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|6232|6312|6169|6285|5938|6000|5519|5813|6134|6241|6152|6464|6642|6865|6339|6125|6580|6446|6107|6134|6027|6169|6473|6339|5403|5492|5314|5055|4725|4297|4449|4574|4422|4681|4984|4716|4895|5385|5617|5572|6009|6303|6615|6321|6330|5768|5822|5474|5331|5795|5617|5323|5661|4832|4850|3892|3740|3588|3878|3611|3495|3299|3325|3410|3317|2987|3071|3553|3441|3566|3522|3611|3704|3588|3517|3629|3187|2755|2880|2960|3125|3165|3165|3192|3210|3308|3878|3477|3700|2964|2978|3004|2728|2782|2840|2701|2679|2880|2679|2777|2612|2706|3058|2724|3058|3905|3771|2924|2795|2256|2247|2305|2309|2314|2380|2505|2550|2496|2470|2505|2652|2568|2585|2456|2363|2282|2545|2523|2550|2532|2358|2380|2438|2403|2438|2291|2166|2229|2425|2514|2577|2568|2265|2675|2730|3150|3015|3050|2440|2410|2330|2380|2445|2615|2865|3100|3175|3040|3230|3345|3260|3135|3185|3165|3055|3335|3300|3600|4150|3830|3750|3635||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|1764|1722|1726|1869|1848|1747|1806|1382|1680|1873|1441|1436|1626|1848|2134|2256|2331|2226|2188|2247|2150|1886|2928|3171|3045|3184|3583|3709|3948|4066|4003|4053|4385|4003|3990|3810|3679|3763|3969|3973|4242|4150|4284|4032|3788|3877|3965|4242|4360|4956|5057|5107|4998|4797|4763|4393|5074|5208|5721|6031|5561|5553|5376|5225|5292|5057|4477|4990|5183|5611|5796|5754|5872|6351|6166|6334|6174|6275|6905|6678|6460|6952|7919|7576|7910|7910|8200|8613|7514|7268|6996|7119|6750|6600|6882|6820|6890|6319|6011|5994|5994|6451|7172|5932|5924|5976|5335|5510|5669|6117|5941|6460|7040|7866|7708|7910|6504|6530|6205|6372|6416|6750|6864|7031|6372|6205|5071|4552|4658|5229|4825|4482|4746|4755|4421|4337|4372|4003|4570|4878|5493|5159|5010|5054|5282|6855|7382|6249|5862|5607|5581|5634|6302|5159|6003|3911|3331|3278|2799|3357|3898|4394|4218|4377|5176|5018|4658|4658|3994|5405|5809|5915||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|70.52|70.78|71.03|70.61|71.03|70.69|69.07|69.5|70.86|71.38|74.11|73.51|73.77|70.52|72.66|74.37|74.2|75.91|74.8|75.48|75.74|76.33|76.76|79.33|77.02|77.79|80.01|81.38|83.17|78.56|76.76|79.5|74.54|75.65|73.94|75.91|71.63|70.61|70.86|69.58|72.49|66.49|60|59.18|57.53|56.8|56.71|57.29|58.03|57.7|58.19|58.36|58.36|56.71|55.89|56.71|58.44|60.25|59.43|58.85|58.52|60|60.08|60.99||56.96|57.04|55.81|55.32|56.14|57.95|57.37|56.47|55.23|50.14|51.37|49.32|49.15|48|46.85|46.69|48.58|48.66|50.06|49.48|48.99|50.06|48.66|50.14|51.12|48.66|49.15|47.72|45.96|46.28|43.49|44.69|43.65|44.21|39.98|39.66|40.06|39.96|41.08|44.57|46.47|43.24|43.4|44.98|43.4|45.06|48.3|47.47|47.22|49.96|46.23|44.81|38.51|38.34||35.35|34.44|35.23|35.93|36.18|34.32|33.82|34.52|34.44|37.1|38.84|39.3|35.69|35.35|34.77|32.99|36.27|46.06|48.13|58.51|52.12|64.9|61.25|56.27|52.2|58.09|58.09|54.36|54.36|50.79|49.79|50.38|50.21|45.81|47.38|46.43|46.33|46.61|47.56|45.57|46.28|45.74|47.04|47.47|45.31|48.16|47.47|48.51|48.07|48.07||48.33|48.33|47.9|49.28|47.04|47.47|48.14|46.87|46.69|43.16|42.29|42.29|42.98|47.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|9.36|9.604|9.604|10.316|9.97|9.93|9.787|9.848|10.255|10.54|10.723|10.479|10.438|10.54|10.499|10.927|11.028|11.191|10.316|10.113|10.357|9.991|10.316|9.828|9.706|8.953|8.749|9.482|9.787|9.93|9.93|10.336|10.52|10.479|10.357|10.886|10.805|10.947|10.967|11.089|11.476|11.924|11.74|11.415|8.814|8.371|8.459|8.045|8.445|9.273|7.809|6.211|5.842|5.782|5.827|5.575|5.59|5.561|5.679|5.782|5.694|5.59|5.605|5.827||5.028|5.235|5.339|5.398|5.635|5.605|5.871|5.753|4.732|4.94|4.363|4.17|4.17|4.318|4.259|4.156|4.644|4.821|5.117|5.753|5.842|5.842|5.738|5.797|6.093|6.108|6.093|5.768|5.871|5.901|5.93|6.3|6.285|6.33|6.211|6.019|6.167|5.842|5.93|6.374|6.67|6.463|6.537|7.202|7.202|7.528|7.868|7.764|8.282|8.8|8.43|8.223|8.933|8.282||6.596|6.345|6.729|6.759|6.478|6.197|6.951|7.114|6.921|7.868|8.504|8.918|8.77|8.104|8.297|8.134|8.016|7.942|8.666|8.637|8.134|7.897|7.587|8.859|9.021|10.486|11.033|7.56|7.76|7.93|7.75|7.8|7.95|8.15|7.98|7.91|8.19|8.03|8.16|8.46|8.52|8.83|8.78|8.52|8.53|8.73|8.88|8.67|8.05|8.06||8.83|9.01|8.95|8.9|8.61|8.9|8.31|8.17|8.07|7.85|8|8.06|8.13|8.61|8.5|8.52|8.65|8.8|8.78|8.87|8.66|8.74|8.9|9.41|9.57|9.31|9.19|9.33|9.2|8.45|8.1|8.18|8.31|8.1|8.16|8.11|8.06|8.69|8.54|8.51|8.4|8.69|8.68|8.7|8.2|8.07|8.02|8.04|7.97||7.72|7.41|8.14|8.5|9.09|8.62|8.8|8.66|7.92|7.88|7.7|7.75|8|8.25||7.82|8.64|8.33|8.37|8.28|8.32|8.55|8.27|8.43|7.94|8.1|8.99|8.91|9.48|8.68|8.43
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|172.47|183.74|181.7|181.66|167.32|165.02|163.23|144.83|141.38|146.51|133.31|135.34|133.98|134.08|133.99|137.76|139.29|141.08|136.1|132.79|136.21|134.02|131.54|131.04|128.17|129.03|126.65|123.73|123.79|123.15|125.04|122.65|137.88|152.11|127.53|131.52|132.52|125.96|129.94|124.47|119.53|123.28|137.14|131|125.6|107.58|115.2|112.97|108.64|106.01|102.69|103.37|93.43|90.87|89.17|89.11|87|87.13|82.16|84.87|89.46|87.1|93.12|94.56|93.27|91.72|91.88|87.89|85.08|85.83|82.52|84.17|85.02|84.97|84.03|83.82|77.17|78.48|77.52|78.07|74.26|75.89|75.99|71.55|73.77|76.46|77.04|78.17|82.03|79.41|80.39|84.47|87.46|88.25|91.17|84.66|81.65|78.38|77.25|78.51|76.13|76.98|76.38|78.67|80.98|89.94|84.57|81.07|78.61|74.73|76.68|72|70|79.16|74.73|66.41|62.09|61.13|57.52|56.47|54.88|52.77|54.53|52.39|52.72|52.18|57.55|56.5|57.16|58.68|57.77|55.78|55.27|55.7|56.63|59.5|60.14|60.03|57.77|59.32|56.01|56.92|56.98|58.53|55.15|60.69|61.28|61.19|61.88|61.75|63.29|62.98|63.36|63.03|64.51|63.95|63.95|62.56|63.76|63.85|63.76|64.22|63.15|59.65|57.92|64.79|66.12|57.51|62.9|63.78|67.24|68.8|69.06|69.07|67.15|68.23|65.28|65.11|64.04|61.96|58.35|58.76|57.94|57.84|56.23|54.43|53.03|52.25|51.95|50.8|54.51|54|53.7|54.54|56.91|56.5|57.69|58.63|57.77|56.53|55.55|54.26|53.43|52.52|52.51|54.05|50.79|52.48|57.07|57.6|60.3|61.04|60.94|62.94|61.08|60.04|59.47|61.8|58.69|58.24|59.21|59.22|60.06|58.25|60.02|59.75|56.95|53.14|54.59|53.12|51.63|51.97|56.09|54.67|54.89|51.25|52.81|54.72|58.09|59.03|55.67|52.95|52.81|50.08|50.59|42.97|39.56|40.71|38.98|39.17|40.11|40.67
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|7758|7576|8248|8314|8143|7905|7886|8276|8105|8143|7810|6962|7324|7352|7305|7295|7486|7343|7143|6895|6714|7000|7152|6952|6695|6819|6829|6848|6990|6810|7290|7390|7680|7830|7640|7410|7470|7250|7240|7420|7550|7590|7780|8000|8000|7830|7890|8250|8290|8900|8770|8660|8350|8260|8340|8800|9050|8390|9410|9280|10250|10850|10800|12150|8100|7260|7030|7070|7420|7900|8420|8000|8510|8280|8270|8960|9010|9100|9800|9350|9080|9240|9330|9120|9070|9080|9090|9180|9380|8990|8730|8360|8440|7860|7980|8070|8280|8380|8260|8500|8380|8440|8180|7950|8700|8840|9520|9660|8750|8620|8510|8500|8590|9090|9280|9300|9450|9790|9600|9710|9960|11300|10350|9670|10000|10700|10000|9440|8100|9020|9280|9650|9700|9820|10250|9720|10000|10500|11050|10700|11200|10600|10950|11250|11200|12350|12250|10650|9050|8940|8130|8250|8000|7810|8550|8700|||10600|10360|11020|10880|12300|9510|9160|9480|8400|7730|7220|7280|7480|7380||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.427|0.432|0.432|0.437|0.432|0.442|0.451|0.48|0.485|0.495|0.495|0.476|0.495|0.48|0.476|0.476|0.476|0.495|0.534|0.543|0.524|0.543|0.563|0.582|0.573|0.563|0.602|0.514|0.485|0.495|0.485|0.476|0.476|0.485|0.456|0.476|0.466|0.451|0.485|0.476|0.495|0.485|0.485|0.495|0.505|0.485|0.471|0.471|0.471|0.461|0.476|0.48|0.476|0.476|0.476|0.466|0.485|0.476|0.476|0.476|0.485|0.524|0.534|0.563|0.582|0.563|0.573|0.563|0.543|0.573|0.563|0.514|0.543|0.553|0.534|0.563|0.524|0.514|0.485|0.534|0.48|0.485|0.495|0.437|0.437|0.437|0.388|0.388|0.388|0.417||0.422|0.422|0.417|0.432|0.427|0.437|0.471|0.466|0.461|0.485|0.514|0.451|0.485|0.505|0.534|0.534|0.553|0.582|0.592|0.582|0.631|0.679|0.689|0.747|0.631|0.631|0.612|0.573|0.573|0.553|0.543|0.612|0.641|0.631|0.631|0.641|0.67|0.641|0.641|0.65|0.65|0.65|0.67|0.689|0.582|0.553|0.592|0.757|0.806|0.825|0.854|0.864|0.806|0.815|0.932|0.942|0.971|1.009|1|1.038|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.37|1.37|1.38|1.32|1.3|1.37|1.32|1.33|1.4|1.43|1.35|1.35|1.28|1.27|1.25|1.29|1.32|1.32|1.32|1.26|1.26|1.26|1.3|1.29|1.33|1.35|1.34|1.35|1.33|1.35|1.36|1.37|1.34|1.37|1.35|1.35|1.32|1.32|1.36|1.39|1.44|1.42|1.42|1.43|1.5|1.51|1.52|1.61|1.6|1.57|1.58|1.59|1.55|1.58|1.62|1.57|1.6|1.59|1.59|1.63|1.65|1.6|1.58|1.56|1.49|1.48|1.48|1.47|1.47|1.46|1.43|1.4|1.37|1.37|1.38|1.39|1.39|1.42|1.41|1.39|1.38|1.4|1.39|1.34|1.4|1.36|1.35|1.33|1.34|1.39|1.39|1.36|1.34|1.33|1.32|1.24|1.26|1.22|1.21|1.22|1.21|1.25|1.23|1.16|1.23|1.2|1.17|1.15|1.17|1.14|1.15|1.13|1.14|1.13|1.14|1.12|1.16|1.18|1.1|1.09|1.1|1.04|1.06|1.09|1.05|1.05|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|1.71|1.79|1.79|1.8|1.8|1.75|1.69|1.49|1.46|1.47|1.45|1.41|1.47|1.39|1.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|9.2|8.93|9|9.25|9.1|8.71|7.74|7.9|7.48|7.36|6.856|6.536|6.744|6.6|6.04|5.904|5.712|5.416|5.144|4.792|4.896|4.752|4.696|4.688|4.648|4.736|4.712|4.688|4.544||4.504|4.296|4.096|4.04|3.776|3.536|3.84|3.992|3.992|3.992|3.908|3.68|3.68|3.348|3.348|3.332|3.4|3.728|3.596|3.76|3.264|3.248|3.22|3.248|3.24|3.04|3.072|3.116|2.804|2.62|2.704|2.744|2.656|2.852|2.864|2.668|2.568|2.528|2.468|2.568|2.436|2.412|2.48|2.376|2.324|2.34|2.36|2.312|2.416|2.432|2.384|2.42|2.312|2.288|2.172|2.164|2.16|2.184|2.16|2.212|2.176|2.152|2.08|2.06|2.06|2.084|2.044|2.052|2.088|2.064|2.068|2.088|2.072|2.048|2.072|2.056|2.04|1.982|1.949|2.012|2.108|1.967|1.927|1.884|1.884|1.836|1.55|1.6|1.644|1.615|1.644|1.678|1.676|1.735|1.685|1.703|1.727|1.719|1.724|1.761|1.759|1.745|1.74|1.737|1.783|1.756|1.782|1.829|1.88|1.938|1.862|1.789|1.783|1.783|2.036|2.105|2.084|2.116|2.149|2.149|2.069|2.156|2.109|2.073|2.055|2.091|2.171|2.116|2.109|2.007|2.109|1.96|1.949|1.751|1.727|1.833|1.757|1.942|2.076|2.015|1.978|2.044|2.095|2.124|2.065|2.073|2.058|2.073|2.08|2.015|2.044|2.015|2.022|1.956|1.942|1.927|2|2.044|2.058|2.044|2.022|2.051|2|2|2.015|2|2.029|1.993|2.029|2|2|2.036|2.153|2.145|2.109|2.109|1.985|2.145|2.225|2.255|2.327|2.313|2.356|2.327|2.415|2.385|2.32|2.196|2.153|2.225|2.422|2.444|2.327|2.335|2.327|2.298|2.298|2.255|2.262|2.284|2.247|2.356|2.32|2.364|2.262|2.335|2.429|2.465|2.567|2.531|2.487|2.356|2.305|2.284|2.298|2.276|2.175|2.175|2.16|2.087|1.935|1.818
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|14.49|15.05|14.86|14.53|14.44|14.07|13.89|14.35|13.56|12.18|11.3|11.99|12.23|12.73|12.83|13.06|12.46|13.84|13.75|13.24|13.75|15.09|15.09|15.32|15.41|16.01|15.32|14.3|15.13|14.07|14.02|13.66|12.73|12.92|11.76|10.8|9.78|10.56|11.07|11.58|12.13|12.27|11.67|12.13|12.69|12.92|12.04|11.49|13.01|13.24|13.56|13.93|13.75|14.12|14.16|13.52|12.64|12.01|12.18|12.23|11.02|10.8|10.26|10.09|9.28|9.06|9.24|9.06|8.88|8.87|8.55|8.73|8.25|8.66|8.68|7.91|7.8|7.77|7.32|7.34|7.37|7.14|7.09|6.78|6.8|7.19|7.37|7.34|7.41|7.34|7.07|7|6.78|6.52|6.43|6.28|6.52|6.19|6.25|6.34|6.48|5.8|5.25|5.34|5|4.29|4.14|4.22|4.28|4.42|4.42|4.22|4.25|4.15|4.31|4.4|4.31|4.09|4.18|4.15|4.07|3.96|3.92|4.23|4.12|3.76|4.28|4.31|4.11|4.18|4.26|4.26|4.43|4.37|4.45|4.34|4.32|4.15|4.28|4.51|4.28|4.17|4.06|4.01|4.06|4.28|4.15|4.34|4.29|4.39|4.39|4.29|4.7|4.47|4.47|4.46|4.43|4.66|4.72|4.72|4.44|4.47|4.38|4.15|4.08|4.01|4.07|3.98|4.41|4.22|4.38|4.47|4.61|4.49|4.49|4.27|4.21|3.96|3.85|3.87|3.63|3.69|3.69|3.7|3.63|3.71|3.53|3.37|3.34|3.39|3.42|3.32|3.35|3.31|3.37|3.4|3.4|3.35|3.42|3.32|3.26|3.23|3.2|2.9|2.76|2.69|2.66|2.62|2.72|2.52|2.9|2.9|2.93|2.93|2.87|2.82|2.73|2.76|2.78|2.61|2.81|2.75|2.79|3.01|2.9|2.84|2.86|2.72|2.67|2.62|2.56|2.58|2.43|2.47|2.66|2.62|2.72|2.89|2.75|2.7|2.64|2.78|2.7|2.59|2.52|2.7|2.67|2.5|2.44|2.16|2.07|1.96
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|120.22|120.31|116.3|117.45|122.33|116.16|110.69|99.35|101.15|103|102.33|107.53|107.51|94.71|87.94|88.51|84.47|83.74|83.67|84.03|84.09|76.88|82.56|83.9|83.81|84.21|84.62|80.38|77.39|69.61|67.81|61.35|60.3|59.81|62.56|58.23|58.52|61.67|56.48|60.88|63.01|65.19|66.34|67.74|66.06|66.39|64.21|65.91|64.02|64.21|62.94|64.06|62.39|60.23|58.89|56.88|55.75|56.66|56.49|53.75|55.56|57.53|57.1|56.62|57.29|57.77|58.5|57.71|58.58|57.54|53.56|52.5|52.5|50.75|53.63|52.28|49.69|42.14|41.78|39.72|40.25|41.25|40.19|40.76|41.26|39.38|38.19|38.12|38.12|37.23|36.99|36.26|32.28|35.31|35.68|37.37|36.26|37.21|35.04|32.78|32.31|31.28|31.24|31.11|31.42|31.26|31.69|32.5|29.18|29.96|32.11|31.76|32.49|31.25|32.66|32.88|34.63|35.13|32.11|33.75|30|58.86|52.74|54.44|52.89|54.35|65.19|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|166.1|160|164.9|165.2|164.4|164.2|172.35|176.25|165.45|156.35|140.55|136|135|144.05|144.4|143.65|146.9|145.4|152.05|152.6|154.5|157.1|155.2|115.45|107.6|102.85|107|107.4|113.9|121.85|115.4|113.3|113.3|114.05|115.5|106.25|106.75|120.15|105.65|106.85|101.95|117.05|117.7|123.55|121|125.5|127.35|130.3|140|142.1|143.2|153.8|152.25|133.1|128.1|123.65|121.7|124.4|129.25|134.85|129.6|127.5|129.8|135.05|133.9|137.2|140.7|145.95|157.1|159.25|158.9|150.1|152.55|132.6|128.4|127.25|120.55|126|132.55|133.3|136.95|139.25|134.45|139.6|127.5|127.65|117.7|118.9|115.95|116.9|112.4|114.2|116.6|103|118.7|141.8|154.05|115.5|113.7|114.3|116.6|113|121.3|119.6|131.65|143.8|141.1|150.8|149.5|138.85|124.5|128.25|127.35|124.4|130.3|123.95|136.25|131.35|124.4|113.15|109.75|103.25|97.9|97.35|98.15|105.5|124.65|127.95|129.75|121.45|150.5|162.8|163.9|164.7|166.4|155.55|158.45|161.1|170.25|174.95|148.2|138.45|149.5|164|172.95|191.6|203.55|194|195.05|196.15|190.6|201.85|203.25|189.6|181.35|195.55|208.65|207.85|220.25|236.4|240.6|229.45|223.4|224.5|202.6|177.75|183.5|177.15|193.7|184.8|187.5|201.65|202.35|208.45|211.15|218.15|210.8|209.1|200.55|209.7|195.25|227.95|240.9|268|300.05|318.7|321.3|332.45|331.55|329.95|337.05|354.2|341.7|332.55|354.1|351.55|319.95|304.85|337.25|346.45|346.6|316.65|306.05|322.05|295.9|290.75|294.25|285.3|263.6|243.7|262.6|275.25|276.7|260.5|238.25|243.75|238.75|215.7|187.1|168.9|173.2|165.75|162.3|146.8|157.9|163.9|139.35|138.7|138.25|137.45|140.9|148.75|143.65|144.85|125.45|117.1|119.9|122.3|120.2|98.85|99.85|96.8|93.6|91.75|91.95|93.35|77.95|75.8|76.75|73.25|76.6|63.85
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|8.18|7.72|8|8.3|7.8|7.84|7.41|6.98|6.89|7.02|7.02|6.99|6.87|6.82|6.57|6.82|7.3|7.43|7.19|6.79|7.81|8.83|9.04|8.87|8.9|8.52|8.66|9|9.65|9.07|9.17|8.66|8.52|8.42|7.91|7.95|7.5|7.16|8.63|8.73|9.04|9|9.62|8.97|8.97|9.17|9.65|11.12|11.05|10.88|12.72|11.56|9.92|8.87|8.63|8.42|8.25|7.19|7.44|6.82|6.72|6.66|6.14|5.53|5.72|5.61|5.52|5.83|5.75|5.7|5.61|5.49|5.33|5.36|5.33|5.24|5.34|5.22|5.18|5.04|5.16|5.26|5.49|5.42|5.22|5.38|5.03|5.03|5.14|5.11|4.98|4.7|4.6|4.51|4.25|4.29|4.05|3.9|3.83|3.7|3.72|3.47|3.51|3.7|3.85|3.85|4.07|3.91|3.79|3.82|3.77|3.83|3.89|3.72|3.7|3.66|3.74|3.56|3.48|3.23|3.29|2.86|2.93|3|3.05|3.06|3.23|3.27|3.07|3.62|3.76|3.85|3.93|4.18|4.31|4.22|4.4|4.32|4.44|4.41|4.46|4.37|4.34|4.05|4.7|5.12|5.11|4.67|4.59|4.72|4.39|4.46|4.49|4.5|4.21|4.29|4.02|3.56|3.52|3.44|3.17|3.21|3.24|3.07|3.01|2.85|2.62|2.73|2.94|3.18|3|3.1|2.78|2.67|2.63|2.54|2.53|2.59|2.44|2.53|2.56|2.31|2.29|2.28|2.22|2.12|2.08|2.14|1.93|1.95|1.87|1.78|1.8|1.83|1.86|1.89|1.87|1.91|1.94|1.93|1.96|2|1.94|1.99|1.89|1.91|1.94|1.9|2.01|1.96|2.15|2.2|2.19|2.2|2.13|2.14|2.08|2.05|1.99|1.89|1.95|1.93|1.92|1.98|1.87|1.91|1.98|1.76|1.76|1.68|1.65|1.69|1.59|1.57|1.67|1.58|1.61|1.78|1.64|1.58|1.55|1.53|1.44|1.44|1.42|1.44|1.42|1.31|1.4|1.35|1.42|1.37
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|5.189|5.341|5.379|5.379|5.341|5.265|5.303|5.341|5.265|5.114|4.962|4.697|4.735|4.697|4.508|4.545|4.621|4.545|4.47|4.545|4.659|4.773|4.735|4.773|4.735|4.848|4.697|4.773|4.811|4.735|4.697|4.583|4.659|4.697|4.735|4.773|4.773|4.924|4.924|4.886|4.924|4.848|4.848|4.735|4.811|4.394|4.242|4.508|4.659|4.811|4.659|4.697|4.773|4.735|4.697|4.735|4.848|4.773|5|4.697|5.303|5.568|5.871|5.871|5.606|5.492|5.568|5.303|5.227|5.265|5.303|5.189|5.076|5.076|5|4.962|4.848|4.962|4.962|5.076|5|5.114|5.114|5.076|4.848|4.886|4.848|4.735|4.659|4.773|4.659|4.621|4.545|4.583|4.773|4.773|4.848|4.811|4.697|4.886|4.735|4.621|4.697|4.697|5.152|5.189|5.227|5.303|5.114|5.227|5.379|5.379|5.417|5.189|5.417|5.379|5.379|5.379|5.455|5.492|5.492|5.455|5.492|5.038|5|4.848|4.886|4.773|4.508|4.545|4.356|4.28|4.47|4.356|4.432|4.356|4.129|4.167|5.189|5.758|5.833|5.568|5.795|5.947|6.061|5.909|5.568|5.152|5.227|5.114|5.114|5.038|5.303|5.303|4.962|5.076|5.038|4.924|5.67|5.75|5.83|5.88|5.67|5.67|5.42|5.38|5.58|5.29|5.46|5.38|5.58|5.83|5.83|5.92|5.67|5.21|5.42|5.54|5.71|5.54|5.5|5.96|5.38|5.62|5.29|4.67|4.46|4.46|4.54|4.58|4.5|4.58|4.88|5.08|4.79|4.83|4.83|4.79|4.67|4.71|4.96|5.21|4.96|4.92|4.67|4.79|4.58|4.67|4.67|4.79|4.75|4.58|4.58|4.92|4.88|4.83|5.38|5.33|5.75|5.67|5.62|5.79|6.04|6|6.04|6.21|6.33|6.29|15|14.8|13.8|14.1|13.2|12.9|13.1|13.2|12.5|13.1|13.1|14|14.2|13.8|14.3|14.4|14.3|12.7|12.9|12.8|11.5|10.6|9.75|9.35
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|34.1|34.33|35.62|34.58|35.23|30.8|29.25|30.8|27.2|26.77|26.82|25.7|24.75|24.43|25.45|25.95|25.25|26.35|26.43|25.8|25.12|23.23|24.1|24.45|23.32|22.82|22.93|22.18|20.9|21.68|21.18|19.5|18.55|18.93|18.4|17.45|18.15|19.15|19.45|19.18|19.75|19.85|20.48|20.48|19.77|20|19.18|20.1|21.18|20.82|21.5|20.57|18.52|17.2|17.3|18.3|16.82|32.95|30.9|31|33.3|34.15|34.6|36.4|36.75|37.15|35.95|38.35|38.6|41|41.75|41.85|42|43.4|43.45|40.8|39.75|40|40.3|42|39.5|37.95|37.5|37|32.5|32.5|30.7|30.85|31.65|32.4|32.1|32.4|35.05|30.55|31.45|33.7|35.05|34.4|34.9|34.85|35.8|34.8|37.5|37.55|33.55|34.7|33.85|32.6|29.3|27.95|28|29|32.65|32.65|32.85|33.65|33.55|33.5|33.3|33.45|30.75|30.45|25.65|25.4|25.05|25.5|24.8|26.75|27.95|30|36.3|37.1|37.55|37.75|35.65|34.85|35.75|37.1|38.15|37.9|36.35|35.6|35.25|40.1|40.95|42.75|45.7|46.05|46.15|45.2|45.1|41.95|43.4|46.2|44.4|43.85|45.6|46.15|48.5|47.7|48.05|48|49.1|44.85|43.15|45.1|48.2|46.75|48.85|43.7|46.65|48.55|52.1|51.95|56.4|59.8|57.45|50.45|44.7|47.3|45.85|46.7|50.9|54.8|51.75|46.5|47.95|48|46.55|47.55|49.45|50.35|48.35|47.7|49.35|46.15|47|46.45|47.3|51.85|52.1|45.8|46.4|45.05|42.4|43.45|40.9|39.75|44.1|45.85|48.8|50.3|48.5|50.4|44|42.9|42.9|43.8|44.4|43.05|44.4|44.85|43.65|46.15|50.45|55.15|50.65|49.25|43.7|42.6|45.6|42.2|41.2|42.15|41.45|42.65|41.75|43.8|42.1|36.95|38.5|39.7|36.75|32.1|33.25|29.7|29.7|28.3|27.8|29.6|27.55|24.5
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|152500|155000|155000|163000|155500|162000|160500|163000|158500|158500|168000|169000|174500|173000|181500|182500|183500|186500|186000|185000|186500|187000|183000|177500|169500|162000|159500|167500|161000|156500|162000|167000|158500|157500|158500|161000|164000|162500|166000|167500|174500|160500|159500|153000|154500|153500|148500|154000|151000|160000|157000|152000|144500|151000|149000|131000|134000|139500|138500|136500|137000|139500|136000|122500|125000|133000|140000|134500|134000|130000|123500|121000|110000|124500|128500|121500|123000|130000|133000|132500|127000|127500|131000|120500|120000|115500|112500|121500|115000|112500|105000|104000|99800|90100|95700|101500|113000|111500|112500|108000|120500|123000|121000|128000|134000|140000|137000|140000|142500|138000|134000|133500|149500|138000|148000|149000|146000|139000|141000|133500|140000|130000|126000|133000|130500|128500|122500|113500|117000|120000|119000|125500|122000|125000|128500|133000|139000|131500|128000|130500|135500|126000|135000|145500|154500|148500|144000|142500|131000|126000|128500|139000|133000|136000|144500|140000|132000|131000|126000|115500|114500|120000|124000|114000|107500|106000|93700|95000|92000|95200|104500|105000|93200|101000|106500|102500|104000|102000|96100|94400|98900|101500|101500|106000|108000|113500|114500|120000|122000|125000|125500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|1235|1280|1300|1355|1455|1470|1405|1400|1175|1240|1165|1145|1220|1210|1120|1160|1125|1170|1220|1275|1135|1125|1130|835|815|843|816|837|845|843|851|878|837|838|835|838|830|818|851|815|816|826|825|818|819|815|840|860|850|890|897|885|934|938|898|871|848|844|875|838|839|857|860|864|874|848|861|912|901|873|819|833|840|811|801|823|838|816|861|872|901|924|952|1005|1005|1020|1045|875|896|895|907|960|926|950|1015|1020|1090|1050|1120|1100|901|971||||1110|1005|1015|958|978|978|957|1025|1020|969|970|924|895|876|843|827|840|816|873|869|846|850|801|745|784|800|812|767|742|764|726|743|782|822|800|836|818|803|802|899|1000|1000|940|974|930|935|860|875|875|945|1005|1025|982|938|992|973|915|911|909|757|796|792|800|828|830|853|873|900|914|904|894|918|959|915|932|930|931|910|990|964|977|890|860|845|836|846|820|830|819|836|887|946|965|1000|1050|952|854|897|831|823|859|834|793|843|790|881|878|870|828|820|861|857|825|831|826|802|800|789|808|872|893|900|959|950|941|940|905|890|975|1050|1040|1090|1120|1050|1105|1155|1180|1185|1075|1030|1105|1080|1190|1260|1200|1215|1235
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|1263.6|1231.0699|1252.39|1272.33|1272.33|1251.7|1186.36|1134.78|1133.41|1169.17|1151.98|1169.17|1154.04|1163.67|1184.3|1244.8199|1206.3101|1248.95|1274.4|1249.64|1237.95|1233.8199|1323.91|1330.79|1301.22|1165.73|1286.09|1265.46|1320.48|1292.97|1337.67|1372.0601|1362.4301|1296.4|1256.52|1248.26|1242.0699|1292.97|1308.78|1306.72|1348.67|1347.99|1313.6|1231.0699|1306.72|1237.95|1303.97|1366.55|1444.96|1507.54|1513.05|1454.59|1458.03|1507.77|1478.21|1433.86|1471.49|1505.08|1478.21|1595.79|1629.39|1659.62|1629.39|1668.36|1684.48|1771.83|1784.6|1814.16|1794.01|1732.86|1713.38|1720.1|1692.55|1696.58|1693.22|1709.35|1666.34|1669.7|1757.05|1746.97|1861.2|1852.46|1787.29|1777.21|1649.54|1595.79|1650.22|1659.62|1590.42|1581.6801|1555.48|1633.42|1632.75|1525.91|1493.66|1547.41|1592.4301|1538.01|1542.04|1503.0699|1511.8|1511.8|1518.52|1589.0699|1602.51|1574.75|1512.77|1495.4399|1579.41|1562.09|1566.08|1519.4301|1576.75|1466.12|1397.48|1392.8199|1336.17|1292.85|1256.2|1232.87|1164.23|1199.55|1232.87|1199.55|1196.22|1249.54|1220.21|1196.22|1208.88|1249.54|1236.87|1139.58|1176.9|1186.23|1174.9|1138.24|1182.23|1209.55|1219.55|1222.88|1099.59|1109.59|1126.25|1092.26|1147.5699|1162.23|1120.92|1149.5699|1159.5699|1152.9|1198.89|1192.89|1179.5601|1186.23|1158.24|1226.21|1199.55|1259.53|1169.66|1149.13|1155.75|1151.11|1119.3199|1133.23|1159.0601|1159.0601|1132.5699|1132.5699|1019.97|1066.34|1119.3199|1208.74|1235.23|1231.25|1202.77|1159.0601|1188.87|1210.0601|1225.29|1245.16|1185.55|1158.4|1125.95|1086.21|1089.52|1119.3199|1092.83|1072.96|1016|930.56|930.56|919.96|927.25|943.81|923.94|915.33|927.25|886.85|844.46|857.04|854.39|854.39|844.46|762.99|751.73|774.92|702.72|791.47|761.67|824.59|830.83|832.16|857.93|855.95|859.26|855.95|858.6|8.58||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|12.7|13.6|14.85|14.65|15.15|17.05|16.2|19.35|19|21.05|19.05|17.7|16.45|16.1|16.5|16.95|19.55|19.7|20.35|16.8|17.3|13.85|15.1|22.6|23.2|23.5|24.05|22.55|22.5|26.05|27.7|25.2|24.2|21.85|21.2|28.6|23.85|23.1|19.35|19.7|21.35|21.5|18.6|13|12.65|10.7|10.5|10|9.85|10.05|10.8|10.45|9.7|8.75|8.55|7.3|7.3|6.6|6.9|7.95|9.85|11.7|10.55|12.4|12.55|10.65|10.05|10.55|9.75|9.9|9.25|7.8|7.6|8.2|6.75|6.5|5.6|5.75|6.5|6.6|6.4|6.15|6.7|7.15|7.15|7.3|7.9|6.85|7.15|7.55|8.25|7.8|6.85|6.85|6.65|7.1|7.1|6.3|7.15|8.25|6|6.35|6.65|6.7|9.25|9|8.9|8.9|9.15|9.45|11.55|13.35|14.05|12.3|12.5|14.1|14.5|14.8|12.025|12.25|11.4|10.9|8.15|7.65|8.35|7.35|8.6|9.3|8.8|8.4|10.65|11.85|13|10.75|11.7|9.45|8.6|11.15|14.1|14.6|15.3|17.4|14.95|17.6|16.9|22.65|24.4|22.45|23.85|26.2|25.2|24.65|26.2|31.25|36|36.25|41.25|41.55|45.9|46.05|46.05|48.95|50.3|45|45.15|43.55|46.3|57.7|63.15|56.9|55.95|50.9|51.25|51.6|48.55|43.7|45.35|40.1|43.75|45.25|46.75|47.55|55.65|64.8|59.85|59.4|65.15|65.5|61.75|59.35|51.4|47.15|48.65|41.75|39.45|37.4|39.95|37.9|40.05|36.05|38|34.2|30|32.45|29.1|29.2|30.85|28.65|32.4|33.05|39.05|36.7|31.65|32.1|30.55|28.05|24.3|25.85|27.5|25.35|25.55|25.15|22.7|22|23.05|25.5|28.8|23.8|25.6|24.1|20.8|20.5|19.25|20.4|20.25|19.75|18.4|20.25|22.45|23.85|22.55|26.9|30|29.3|27.75|28.65|27.65|26.9|28.35|27.25|31|26.35
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|10.38|10.19|10.24|10.33|10.38|10.33|10.28|10.19|10.19|10.19|10.48|10.48|10.38|10.24|10.28|10.43|10.48|10.43|10.48|10.48|10.19|10.33|10.19|10.38|10.19|10|10|10.19|10.48|10.62|10.48|10.52|10.19|9.81|9.86|9.86|9.76|9.81|9.76|9.81|9.95|10.05|10.57|10.43|10.24|10.24|10.62|10.14|10.33|10.33|10.14|10.28|10.05|10|10|9.57|9.67|10|10.05|10.09|10.14|10.24|10.43|10.52||10.62|10.67|10.24|10.28|10.86|11|10.95|10.48|10.09|10.24|10.09|9.76|9.71|9.9|9.95|9.76|10.86|10.71|10.9|10.71|11.62|10.62|10.14|10.14|10.48|10.48|9.76|9.5|9.75|9.85|9.75|10.03|9.8|9.75|9.52|9.89|9.99|9.62|10.03|10.59|10.77|9.71|9.89|10.26|10.4|11.56|11.74|11.65|12.39|11.97|11.7|11.6|11.65|11.74||10.17|9.94|10.54|8.93|9.08|8.9|9.13|9.16|8.69|9.71|9.89|10.49|10.72|10.12|10.17|9.71|9.85|10.36|11.33|11.93|12.25|12.39|12.3|12.99||13.58|13.7|13.3|13.3|12.64|12.4|12.72|13.25|13.58|13.42|13.58|13.5|13.95|13.62|13.91|13.79|13.95|12.97|13.09|12.35|12.76|13.13|12.89|13.99|14.28||14.6|14.07|13.62|13.58|14.56|13.58|13.62|13.46|13.21|12.27|13.05|14.03|14.56|14.81|14.97|15.71|13.79|14.24|14.03|13.83|11.82|12.03|11.37|12.03|11.86|12.27|10.35||10.23|9.95|9.75|10.11|9.42|9.38|9.14|9.14|9.22|10.07|9.54|10.27|8.74|8.86|8.26|8.22|7.98|8.42|7.96|7.47|7.31||6.47|5.68|6.48|6.91|7.42|7.4|7.11|6.59|6.35|5.76|5.65|5.59|6.04|5.65|5.63|5.48|5.83|5.65|5.61|5.09|5.07|5.07|5.07|4.87|4.57|4.41|4.88|4.88|4.96|4.56|4.18
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|10.74|10.78|10.8|10.8|10.86|10.98|10.92|10.8|10.7|11.5|11.8|11.78|11.76|11.76|11.84|11.48|11.76|11.88|12.28|11.98|11.92|12.1|12.22|12.34|12.32|12.66|12.54|12.6|12.58|12.36|11.96|11.69|12.06|12.8|12.16|12.32|12.48|13.23|13.97|14.03|14.01|14.22|14.4|14.42|14.48|14.48|14.48|14.42|14.58|14.3|14.22|13.89|13.83|13.79|13.77|13.21|13.15|13.17|13.23|12.72|12.82|13.77|12.64|12|12|12.16|12.04|12|12.5|12.3|12.12|11.94|11.7|11.94|11.13|10.53|9.86|9.87|9.89|9.9|9.91|10|9.9|10|9.92|10.06|10.08|10.02|10.12|10.2|9.88|9.92|9.68|9.42|9.85|9.72|9.61|9.06|8.86|8.63|8.02|7.99|7.73|7.57|7.86|7.85|7.77|7.45|7.47|7.24|7.24|7.17|7.01|7.14|7.07|6.92|6.84|6.77|6.81|6.93|7.04|6.93|6.94|6.94|6.55|6.45|6.45|6.68|6.82|6.38|6.71|6.82|6.54|6.75|6.75|6.73|6.79|6.65|6.93|7.14|7.2|7.18|7.16|7.14|7.23|7.33|7.37|7.42|7.34|7.42|7.12|7.17|7.09|7.1|7.11|7.04|7.14|7.02|6.97|7.02|7.18|7.34|7.31|7.19|7.14|7.16|7.16|7.05|7.12|7.14|7.12|7.11|7.19|7.59|7.55|6.96|6.94|6.78|6.76|6.85|6.84|6.82|6.93|6.83|6.73|6.69|6.7|6.74|6.75|6.62|6.45|6.55|6.7|6.5|6.38|6.28|6.25|6.2|6.3|6.29|6.29|6.25|6.27|6.25|6.14|6.23|6.24|6.2|6.25|6.2|6.26|6.4|6.36|6.4|6.26|6.25|6.2|6.12|6.28|6.22|6.06|6.01|6.17|6.2|6.4|6.38|6.4|6.3|6.29|6.28|6.27|6.3|6.28|6.26|6.25|6.25|6.26|6.25|6.34|6.34|6.25|6.25|6.29|6.25|6.19|6.12|6.1|6.22|6.12|6.15|6.05|6.15
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|2.17|2.17|2.18|2.17|2.16|2.18|2.13|2.11|2.12|2.14|2.12|2.15|2.17|2.18|2.2|2.21|2.2|2.17|2.22|2.19|2.12|2.12|2.12|2.16|2.18|2.06|2.13|2.16|2.18|2.15|2.12|2.12|2.13|2.13|2.12|2.12|2.12|2.1|2.1|2.11|2.17|2.17|2.11|2.17|2.14|2.11|2.07|2.05|2.08|2.17|2.15|2.13|2.15|2.12|2.15|2.18|2.11|2.08|2.05|2.02|2.05|2.09|2.07|2.06|2.08|2|2.05|2.05|2.09|2.08|2.09|2.12|2.07|2.07|2.07|2.01|2.11|2.11|2.15|2.12|2.07|2|2.01|2|2.01|2.02|2.04|2.01|2.06|2.02|2.02|2.04|2.01|2.1|2.19|2.19|2.13|2.18|2.2|2.21|2.16|2.18|2.17|2.11|2.17|2.21|2.21|2.43|2.42|2.43|2.39|2.36|2.24|2.32|2.21|2.18|2.18|2.21|2.16|2.18|2.25|2.25|2.23|2.23|2.24|2.23|2.15|2.15|2.15|2.14|2.03|2.02|2.01|1.99|1.91|1.89|1.83|1.84|1.95|2.01|1.95|1.92|2.13|2.15|2.18|2.25|2.27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|2270|2280|2150|2230|1995|1940|1730|1825|2230|2320|2335|2470|2345|2450|2525|2610|2720|2725|2455|2495|2455|2460|2140|2330|||||||2035|2415|2345|2610|2685|2720|2950|2910|3195|2855|2950|2835|2950|2835|2800|3020|3145|2910|2830|2520|2445|2390|2560|2190|||||2575|2300|2760|2380|2615|2525|2610|2590|2785|2615|2730|2915|3640|3540|3590|3615|4085|3520|3400|3340|3660|3590|3730|3895|4100|4030|3840|4870|3510|3535|3875|3715|3935|4760|4730|4655|4750|4815|5525|4820|5725|5475|5325|6600|7150|6225|6825|4670|4625|5625|5755|5398|5517|5973|6053|6569|6351|6231|6192|5497|5914|6351|6053|7164|8434|8256|8276|8137|8236|8970|8216|8732|8573|8930|8811|8414|9228|7700|7561|8077|9089|9605|10339|11649|9466|9605|11034|12641|12860|11689|11808|11173|11471|11907|12443|12701|14051|13058|13693|13515|13574|13614|14884|14844|14408|15241|16015|14586|15241|15876|15162|16353|17087|17404|19766|20480|21115|21552|20957|21076|20798|21076|20877|21274|21830|22425|23497|22743|23775|22981|23219|21115|20838|21393|21433|20957|22703|23457|23735|24727|24211|25045|25243|25918|25243|25323|26196|26196|24846|25997|31554|32586|33459|29173|28577|28339|28736|32546|33578|33221|32229|32308|33221|34928|33023|35364|45843|40485|38182|31356|28776|29450|29133|28299|26236|26791|26394|28657|28498|29808|26871|26990|23854|25442|26672|26632|26315|27109|27863|30959|29927|28260|29331|26474
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|2395|2370.1001|2363.8|2409.7|2400.8|2422|2439.2|2481.5|2438.5|2464.1001|2648.7|2500|2310.1001|2450.3|2536.2|2750|2780|2685|2660|2663.6001|2720|2760.7|2757.7|2839.7|2792|2830|2865|2810|2889.3|2814|2842|2798.5|2839|2894.3|2751.8|2999|2903.8|2848|2803.8|3148|3104.3|2950|2800|2779|2870|2896|2752.6001|3047|3200|3227.1001|3161.7|3295|3350|3300|3299.8|3185|3279.1001|3149.6001|3319|3180|3198|2880.5|2900|2751|2715|2718|2750|2668|2670|2702|2730|2694.5|2580|2450|2270|2300|2349.8999|2585|2600|2620|2600|2545|2500|2420|2342.2|2319.7|2250|2200|2100|2080|2080|2010|2010|2000|2000|1980|2020|2000|2000|1902.4|1997.1|1970|2025|2016.3|2149|2288|2200|2080|2050|1990|1899|1816|1710|1625|1615|1640|1620|1639.7|1635|1501|1530|1551|1440|1383.9|1400|1390|1360|1434.5|1395|1500|1538|1500|1465|1360|1320|1200|1151.1|1150.6|1300|1300|1400|1384.9|1400|1370|1240|1320|1450|1479.9|1480|1500|1525.3|1669.5|1600|1611.4|1622.9|1670|1701.6|1700|1739.6|1659|1664|1720|1610|1470|1320|1325|1375.1|1400|1480|1474.9|1480|1600|1645|1522|1510|1525|1499|1540|1500|1410|1380|1319.1|1340|1249.9|1220|1200|1144|1150|1150|1127.5|1125|1158|1170|1175|1170|1136|1162|1110|1154.6|1045|1020|937|935|930|870|825|815|740|760|755|760|750|745|722|710|700|690|690|697.9|750|697|699|680|706.9|710|718.99|698|620.1|616|615|630|625|615|635|620|619|620|630|625|630|560|535|550|550|550|554.75|555|570|580|580|590|565
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|4.78|4.98|5.45|5.51|5.55|5.61|5.69|6.01|5.81|5.45|4.95|4.93|4.97|4.64|4.61|4.68|4.68|4.72|4.72|4.68|4.72|4.75|5.09|5.15|5.02|4.92|4.86|4.97|4.92|5.06|5.14|4.75|4.44|4.36|4.39|4.41|4.3|4.35|4.6|4.4|4.19|4.28|3.99|3.87|3.93|4.05|4.02|3.78|3.92|4.06|4.58|4.61|4.61|4.77|4.74|4.68|4.55|4.52|4.72|4.8|4.61|4.61|4.74|4.59|4.8|4.8|5.01|4.88|5.33|5.27|5.23|4.53|4.35|4.37|4.17|4.12|4.14|4.13|4.32|4.41|4.3|4.6|4.1|4.25|4|4.29|5.01|5.25|5.36|5.88|5.88|5.26|4.66|4.7|4.9|4.95|5.43|5.18|5.24|5.25|5.16|5.56|6.14|6.04|6.25|6.92|7.05|7.1|7.67|7.92|8.12|7.93|8.47|8.33|8.78|7.88|7.75|7.96|7.28|7.15|7.25|7.15|6.92|6.65|6.76|6.38|6.81|6.87|5.89|6.96|7.53|8.54|8.62|7.09|7.79|7.54|7.45|8.28|8.92|9.65|9.82|9.28|9.09|8.52|9.7|10.5|10.23|9.99|10.66|10.68|10.54|10.64|11.07|10.62|10.78|10.88|10.74|10.5|10.82|11.11|11.11|10.99|10.11|10.66|10.56|10.25|10.4|9.36|10.21|9.01|9.55|10.03|9.79|10.82|10.58|11.76|11.09|11.6|11.66|11.4|10.21|10.8|11.27|11.99|11.87|12.09|11.52|12.19|12.74|11.66|10.91|10.19|10.29|9.43|9.69|8.89|8.68|8.42|8.66|8.38|8.61|8.16|8.69|8.63|8.82|8.43|7.98|8.03|8.78|8.14|9.47|9.15|8.56|8.77|8.52|7.53|6.88|5.88|6.26|5.8|5.83|6.07|5.54|5.05|5.68|5.98|5.71|5.29|5.09|4.5|3.98|4.06|3.58|3.67|3.93|3.6|3.49|3.64|3.73|3.62|3.58|3.79||||||||||
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|16.48|16.73|16.73|16.89|16.73|17.39|16.15|15.95|16.32|16.44|16.52|16.81|16.85|16.77|16.52|17.39|17.8|17.43|17.76|17.27|16.85|17.47|17.68|18.21|18.13|18.38|18.79|18.63|18.5|18.67|18.54|18.21|17.88|17.43|17.47|17.55|16.57|16.48|16.77|17.68|18.73|19.08|18.7|18.05|17.89|18.01|17.63|17.59|18.28|18.7|18.35|19.82|20.36|19.82|19.61|19.04|19.24|19.53|19.94|19.86|19.74|22.17|22.09|22.05||22.09|22.42|21.84|21.68|22.91|22|21.92|21.63|23.24|22.99|22.5|21.84|21.43|22.17|22.17|20.4|21.26|22.42|23.53|23.74|23.03|23.53|23.08|22.58|23.53|23.24|23.2|20.6|18.54|18.23|17.59|18.38|17.63|18.31|17.95|17.81|17.98|16.53|17|19.16|21.03|20.77|22.51|23.87|23.61|26.24|28.02|28.49|27.22|28.53|28.07|26.29|27.26|27.77||25.9|24.12|24.04|24.42|25.1|23.44|24.21|25.23|23.78|26.5|27.73|28.66|26.79|25.69|27.56|24.59|24.25|23.74|28.66|30.19|29.68|25.1|28.36|28.74|27.21|31.37|31.69|27.25|23.45|22.57|22.97|22.14|20.84|20.84|20.25|20.25|20.46|20.04|19.58|20.34|19.83|18.74|18.15|17.65|17.4|18.19|18.32|18.07|18.49|16.89||19.2|19.79|20.08|19.71|20.67|19.45|19.62|18.95|19.08|18.32|19.16|19.58|19.66|17.94|18.4|19.12|19.33|18.07|18.49|19.41|18.82|17.14|17.52||17.61|17.69|14.97|13.93|13.37|13.53|13.41|12.89|12.89|12.61|12.41|12.29|11.4|12.12|11.36|12.89|13.05|13.85|13.77|13.61|13.53|14.21|13.05|13.09|12.29||12.21|11.64|12.33|13.21|14.17|13.93|13.85|13.09|13.09|12.89|12.73|12.45|13.41|13.69|12.69|11.12|11.44|11.28|11.12|10.64|10.92|11.08|10.68|10.72|9.88|10.12|10.64|10.84|11.36|11.16|11.16
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|6.25|6.26|6.18|6.15|5.85|5.99|5.27|5.31|5.28|5.14|5.4|5.47|5.1|5.09|5.2|5.27|5.24|5.29|5.33|5.2|5.18|4.85|5|5.03|5.01|5.38|5.24|5.52|5.57|5.7|5.55|5.45|5.49|5.45|5.25|5.12|5.4|5.42|5.91|5.71|5.73|5.89|5.45|5|5.27|5.62|5.62|5.77|5.85|6.55|6.6|6.88|6.99|6.96|6.3|6.1|6.19|5.5|5.42|5.34|5.38|5.42|5.52|5.3|5.34|5.28|5.19|5.27|5.1|5.07|4.85|4.86|4.75|5.05|5.1|5|5.14|5.04|5.12|4.8|4.74|4.74|4.87|4.75|4.78|4.9|4.51|4.58|4.35|4.38|4.42|4.41|4.5|4.25|4.16|4.08|4.15|4.2|4.11|3.97|4.1|4.12|4.18|4.17|4.22|4.29|4.38|4.2|4.3|3.84|3.85|3.86|3.8|3.75|3.83|3.77|3.29|3.12|3.13|3.04|3.03|3.08|2.84|2.84|2.81|2.81|2.8|2.92|2.95|3|3|2.99|3|2.9|2.94|2.93|3.05|2.93|3.2|3.17|3.3|3.18|3.23|3.29|3.32|3.45|3.36|3.19|3.18|3.16|3.16|3.14|3.19|3.2|3.2|3.28|3.12|3.13|3.16|3.07|3.05|3.02|2.8|2.62|2.68|2.75|2.61|2.4|2.6|2.66|2.69|2.8|2.79|3|3.13|3.17|3.11|3.08|3.14|3.03|3.12|3.19|3.08|3.59|3.3|3.26|3.24|3.32|3.3|3.48|3.32|3.1|2.9|2.71|2.77|2.53|2.41|2.41|2.42|2.2|1.98|1.88|1.84|1.78|1.6|1.64|1.62|1.6|1.78|1.76|1.9|1.9|2.04|2.02|2.08|2.16|1.98|1.98|1.9|1.94|1.92|2|1.82|1.84|1.98|2.1|2|1.88|1.86|1.92|1.88|1.92|2.02|2.04|2|2.04|1.98|2.08|2.18|2.26|2.2|2.38|2.48|2.55|2.55|2.8|2.55|2.6|2.6|2.5|1.94|1.64
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|9.26|9.05|8.79|9|9.03|8.92|8.88|8.94|9.06|9.12|9.14|9.15|9.25|9.17|9.22|9.27|9.3|9.39|9.34|9.36|9.27|9.24|9.2|9.27|9.12|9.14|9.21|9.4|9.45|9.46|9.41|9.46|9.3|9.22|9.2|9.31|9.22|9.29|9.3|9.51|9.6|9.75|9.45|9.65|9.07|9.16|9.07|9.13|9.45|9.82|9.82|9.77|9.68|9.58|9.39|9.44|9.57|9.8|10|9.99|10.15|10.4|10.25|10.55||10.2|10.25|10.5|10.4|10.4|10.15|10.2|10.75|10|10|10.15|9.99|9.43|9.07|8.97|8.95|9.2|9.32|9.8|10|10.3|10.1|9.75|9.7|10.15|9.7|9.35|9.07|9.12|9.09|9.1|9.24|9.18|9.21|9.23|9.15|9.2|9.21|9.45|9.65|10|9.95|10.3|10.75|10.55|11|11.45|11.85|12.1|12.2|12.3|11.8|11.05|10.6||9.21|9.07|9.2|9.15|9.13|8.99|9.11|9.56|9.1|9.83|10.3|11|11.15|10.9|10.65|10.25|10.35|10.25|10.8|10.95|11.2||11.89|11.99|13.16|14.47|14.81|14.47|14.81|14.66|14.32|14.76|15|14.95|14.9|15.1|15.73|15.83|16.12|15.97|15.92|16.55|16.07|15.87|15.39|15.29|15|14.85|15.15|14.85||14.95|15.24|15.39|15.24|15.19|15.53|15.63|15.34|15.15|14.47|15.19|15.58|16.41|15.97|16.36|17.04|15.73|14.61|14.71|14.71|14.85|14.66|14.47|14.56|15|14.51|14.27|14.08|13.3|13.3|13.01|13.4|13.69|13.06|12.86|13.25|12.96|15|14.61|15.63|16.21|15.53|15.63|16.21|16.21|15.73|15.97|15.1|14.42||13.69|12.86|13.84|15.05|15|15.68|14.56|14.42|14.47|15|16.02|14.37|13.35|13.16|13.3|13.2|13.45|13.5|13.06|12.82|12.77|12.09|12.48|12.62|11.55|11.89|12.43|12.72|11.6|11.99|10.97
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|39.29|40.13|40.27|39.95|38.7|38.7|38.84|39.44|38.5|39.07|39.75|44.55|43|44|41|40.6|40.3|45.24|49|48|46.37|46.4|46.95|50.28|51.89|52.51|45.5|47.35|50.3|48.8|48|44.9|49|51|50.95|45.49|51.9|56.2|61.7|62|58.5|59.6|56|60|59.8|58.7|52.35|58.3|63.1|65.64|61.8|60|53|57.64|55.5|52|53.25|51.2|53.15|53.15|56.25|51.5|52.5|52.95|48.4|50.5|50.1|48|47|49.4|47|43.7|46.2|45.4|47|43.9|41.6|40.35|40.78|39|38.59|38.4|38.5|38.65|39.4|39.6|40.95|40.92|40|44|41.99|38.5|38|40.18|40.2|41.12|40.94|41|40.8|40.7|43|37.96|38.3|39.23|39.38|39.68|38.51|39.85|37.45|35.27|35|36.9|35.49|34.98|34.4|31.4|31.3|29.8|29.6|29.8|29|29.09|28.72|28.54|29|25|25.2|24.5|21.65|24.61|26.1|26.4|26.85|24.98|25.2|23.61|23.7|23|24.1|23.61|23.75|23|22.81|23.1|25|27.2|29.23|29.7|29.52|31.29|30.3|30|29|28.56|28.9|29.3|31.9|32.8|32.5|32|32.5|32.59|31.22|29.05|29|29|30.5|30.2|29.5|29.9|29.62|32.2|33|34.4|29.7|26.01|27|27.7|27.69|28.5|25.6|26.3|25.5|26.79|26.2|23.55|25.23|24.02|26.65|24.99|23.69|22.24|22.32|22.19|22.2|22.3|23.2|22.9|23.35|22.45|22.69|21.3|22.5|22|20|19.95|20|20.05|21.78|19.5|21.76|21.06|21.09|21.1|18.6|19.4|18.76|18.44|17.4|16.55|16.6|16.2|16.7|17.23|17.5|17.39|16.7|15.6|16.3|16.15|15.25|15|14.56|14.35|14.5|14.3|14.2|14.7|15|15.5|14.28|14.45|14|13.35|13.25|13.52|14.49|13.45|12.95|12.3|10.9|10.9
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|8309.6299|8730.6396|8459.0195|8488.1201|8571.5498|8900.4004|8512.3701|8729.6699|7975.9199|7760.5698|8051.5898|8134.0498|8061.29|8124.3398|8109.79|8121.2402|8051.5898|7898.3198|7954.5801|7989.5|7760.5698|7566.5498|7602.4502|8440.5898|8536.6201|8313.5098|8051.5898|8314.4805|8318.3604|8372.6797|8245.5996|8414.4004|8168|7663.5601|8361.04|8497.8203|8536.6201|8645.2695|8509.46|8973.1602|9409.6904|9002.2598|8947.9297|8924.6504|8914.9502|8168|8125.3101|8341.6396|8802.4199|8342.6104|8362.0098|8051.5898|8002.1201|7954.5801|7841.0801|7760.5698|7682.96|7615.0601|7562.6699|7809.0698|7954.5801|7227.0298|6654.6899|6693.4902|6673.1201|6620.73|6664.3901|6595.5098|6413.1401|6499.48|6692.52|6886.5298|6791.4702|6790.5|6741.9902|6635.29|6474.25|6402.4702|5898.0298|5917.4302|5626.4102|5463.4399|5335.3901|5238.3799|5238.3799|5238.3799|5092.8701|5141.3799|5058.9199|5238.3799|5121|5034.6699|4753.3501|4743.6499|4830.9502|4947.3599|4656.3398|4753.3501|4850.3501|4850.3501|4801.8501|4467.1802|4850.3501|4462.3301|4316.8198|4268.3101|4365.3198|4375.02|4462.3301|4559.3301|4561.27|4559.3301|4487.5498|4472.0298|4365.3198|4316.8198|4394.4199|4375.9902|4362.4102|4462.3301|4268.3101|4438.0698|4510.8301|4656.3398|4607.8398|4365.3198|4379.8701|4122.7998|4074.3|4156.75|4076.24|4268.3101|4171.3101|4074.3|3695.97|3598.96|3632.9199|3628.0701|3589.26|3594.1101|3493.23|3637.77|3637.77|3589.26|3637.77|3676.5701|3671.72|3589.26|3589.26|3516.51|3589.26|3686.27|3686.27|3637.77|3589.26|3589.26|3754.1699|3880.28|3783.28|3695.97|3710.52|3725.0701|3783.28|3686.27|3637.77|3681.4199|3686.27|3637.77|3686.27|3540.76|3598.96|3560.1599|3589.26|3637.77|3788.1299|3734.77|3637.77|3493.23|3589.26|3595.0801|3492.26|3589.26|3491.29|3152.73|3201.23|3200.26|3201.23|3346.74|3118.78|3055.72|3007.22|3007.22|3007.22|2997.52|3007.22|2910.21|2861.71|2832.6101|2832.6101|2909.24|3007.22|2813.21|2812.24|2667.7|2950.96|3054.75|2895.6599|2813.21|2911.1799|3055.72|3103.26|3104.23|3094.53|2910.21|2886.9299|2910.21|2939.3201|3064.45|3104.23|3104.23|3026.6201|2910.21|3007.22|2861.71|2813.21|2832.6101|2893.72|3007.22|3104.23|3201.23|2716.2|2716.2|2910.21|2871.4099|2735.6001|2716.2|2890.8101|2890.8101|2900.51|2619.1899|2546.4399|2570.6899|2517.3301|2527.03|2522.1799|2376.6699|2376.6699|2472.71|2425.1799|2424.21|2425.1799|2327.2
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|27.358|26.381|26.283|26.625|25.805|26.156|25.99|25.502|25.082|25.404|25.209|24.906|24.896|24.955|24.691|24.056|23.968|24.573|24.622|24.857|24.486|24.095|24.398|24.788|24.417|24.29|23.997|23.89|24.447|25.16|25.531|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|0.154|0.164|0.307|0.312|0.332|0.342|0.342|0.337|0.347|0.407|0.456|0.407|0.421|0.397|0.421|0.431|0.486|0.486|0.57|0.575|0.575|0.57|0.645|0.704|0.793|0.823|0.724|0.486|0.362|0.362|0.362|0.372|||0.342|0.332|0.298|0.293|0.288|0.293|0.298|0.283|0.298|0.293|0.312|0.357|0.342|0.248|0.233|0.233|0.248|0.233|0.248|0.233|0.233|0.238|0.238|0.218|0.248|0.248|0.258|0.283|0.278|0.278|0.312|0.293|0.312|0.332|0.298|0.312|0.327|0.347|0.342|0.312|0.273|0.258|0.263|0.273|0.283|0.268|0.268|0.288|0.263|0.288|0.253|0.263|0.248|0.283|0.288|0.302|0.298|0.307|0.307|0.312|0.332|0.332|0.337|0.397|0.397|0.352|0.362|0.362|0.392|0.382|0.426|0.441|0.307|0.283|0.283|0.278|0.283|0.273|0.293|0.298|0.307|0.322|0.322|0.332|0.327|0.347|0.337|0.322|0.322|0.362|0.327|0.317|0.317|0.347|0.362|0.382|0.377|0.387|0.322|0.307|0.307|0.278|0.293|0.337|0.402|0.417|0.431|0.421|0.446|0.431|0.521|0.6|0.645|0.526|0.58|0.605|0.446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|3.24|3.62|3.61|3.63|3.76|3.92|3.66|3.61|3.81|4.28|4.23|4.83|4.12|4.3|4.3|4.74|4.78|4.69|3.59|3.7|3.58|3.84|4.14|4.17|4.86|5.05|4.96|5.42|5.8|6.3|6.35|5.75|5.82|6.39|6.09|6.64|7.2||8.22||6.4|6.06|5.82|6.67|5.52|6.97|7.14|7.52|7.9|8.06|7.89|6.61|6.14|||3.25|2.68|2.28|2.37|2.44|2.3|2.56|2.54|2.32|2.41|2.35|2.44|2.44|2.5|2.1|1.71|1.61|1.52|1.61|1.6|1.67|1.7|1.53|1.47|1.64|1.69|1.7|1.52|1.33|1.35|1.28|1.29|1.24|1.36|1.31|1.39|1.39|1.39|1.35|1.28|1.3|1.39|1.41|1.38|1.46|1.32|1.34|1.27|1.16|1.22|1.4|1.35|1.34|1.37|1.38|1.33|1.28|1.44|1.46|1.56|1.75|1.34|1.41|1.19|1.26|1.19|1.19|1.12|1.1|1.11|1.14|1.23|1.3|1.25|1.29|1.33|1.35|1.52|1.25|1.32|1.34|1.35|1.28|1.41|1.5|1.5|1.55|1.74|1.83|1.96|2.3|2.34|2.46|2.69|2.65|2.41|2.4|2.45|2.61|2.68|2.72|2.77|2.8|2.95|3.06|3.01|3.25|3.03|3.02|2.91|3.13|3.32|3.15|3.3|3.3|3.61|3.56|3.67|3.59|3.63|3.24|3.17|3.07|3.13|3.15|3.19|3.34|3.53|3.64|3.59|3.46|3.78|3.32|3.13|3.13|3.06|3.19|3.01|3.01|3.15|3.15|3.21|3.36|3.26|3.06|2.96|2.77|2.79|2.66|2.66|2.75|2.8|2.67|3.13||3.63|3.71|3.98|4.34|4.28|4.05|4.1|3.88|4|3.99|3.43|3.49|3.28|3.27|3.45|3.78|3.93|3.88|4.13|4.13|4.84|4.8|4.13|3.95|4.24|3.83|3.71|3.91|3.53|3.52|3.66|3.45|3.31|3.53|2.56|2.33|2.29|2.51|2.53|2.74|2.53|2.53
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|1.13|1.1|1.08|1.06|1.01|1.02|1.01|1.09|1.12||1.13|1.13|1.15|||1.08|1.11|1|1.04|1.04|1.06|1.16|1.28|1.05|1|0.95|0.9|0.94|0.99|0.7|0.68|0.57|0.56|0.58|0.61|0.58|0.63|0.61|0.67|0.61|0.53|0.52|0.47|0.54|0.51|0.47|0.59|0.42|0.46|0.45|0.32|0.33|0.34|0.3|0.27|0.27|0.27|0.25|0.26|0.26|0.27|0.29|0.29|0.29|0.31|0.31|0.33|0.33|0.32|0.33|0.32|0.3|0.3|0.32|0.29|0.28|0.28|0.28|0.28|0.32|0.35|0.29|0.3|0.33|0.33|0.38|0.24|0.23|0.23|0.25|0.25|0.23|0.22|0.23|0.23|0.26|0.34|0.34|0.36|0.38|0.4|0.4|0.29|0.25|0.26|0.27|0.27|0.28||0.27|0.27|0.23||0.24|0.24|0.24|0.24|0.23|0.23||0.23|0.24|0.22|0.23||0.25|0.22|0.24|0.22|0.23||0.23|0.23|0.23|0.24|0.25|0.23|0.24|0.23|0.25|0.24|0.25|0.24|0.23|0.24|0.25|0.25|0.25|0.24|0.24|0.23|0.24|0.24|0.25|0.25|0.25|0.26||0.27|0.27|0.28|0.27|0.26|0.28|0.26|||0.27|0.26|0.28||0.29|0.3|0.29|0.28|0.27|0.26||0.28|0.28|0.27|0.26|0.26|0.27|0.27|0.26|0.26|0.26|0.25|0.26|0.26|0.24|0.24|0.24|0.24|0.24|0.25|0.24|0.24|0.24|0.26|0.24|0.24|0.27|0.23|0.24|0.26|0.24|0.26|0.27|0.3|0.3|0.3|0.31|0.29|0.29|0.3|0.29|0.28|0.28|0.27|0.27|0.27|0.26|0.28|0.28|0.28|0.27|0.3|0.28|0.29|0.32|0.28|0.28|0.29|0.29|0.27|0.28|0.28|0.27|0.29|0.32|0.29|0.31|0.31|0.33|0.33|0.35|0.34|0.34|0.35|0.35
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|140.12|141.71|137.21|127.69|133.51|142.57|127.6|121.77|128.43|118.72|97.92|98.47|88.48|81.55|81.55|81.55|70.45|70.45|72.67|74.62|72.95|72.67|65.19|59.91|56.86|53.81|53.81|54.64|53.81|54.53|55.48|56.03|59.91|60.47|55.48|55.75|52.04|53.92|54.76|57.97|53.87|51.7|47.43|43.27|43.1|42.55|41.61|44.44|45.49|47.65|47.38|48.04|46.32|51.32|53.01|51.13|44.43|44.11|44.11|43.55|44.18|43.99|44.43|44.11||44.55|44.68|44.8|45.12|44.11|44.55|43.55|43.61|44.36|44.24|39.23|40.1|39.04|40.42|36.22|37.28|38.1|36.09|36.03|36.34|37.22|37.6|36.47|32.52|32.52|34.59|33.34|32.08|33.71|29.98|30.67|30.43|29.23|28.4|28.4|28.09|28.12|28.23|27.71|31.16|31.81|32.84|33.33|33.77|33.09|34.46|34.88|37.43|37.29|39.22|30.6|30.33|29.23|28.26||24.54|24.33|24.3|24.99|25.36|23.47|24.47|25.47|25.36|27.57|28.95|28.74|28.61|26.47|26.19|26.43|25.64|28.19|28.88|30.33|33.15|31.46|34.46|34.88|40.32|42.8|47.91|46.92|47.68|49.42|46.47|50.48|52.61|53.97|53.14|53.06|54.05|54.58|56.09|57.23|57|57.91|58.97|56.47|57.91|63.67|50.71|50.94|53.29|55.71||58.14|58.97|60.41|67.61|69.66|69.74|70.5|69.74|69.51|70.5|73.22|70.65|67.84|71.25|69.43|67.54|64.73|61.63|62.69|62.38|62.16|67.46|66.33|69.74|70.42|69.43|69.74||66.26|66.54|61.13|56.92|58.06|57.71|52.44|53.29|52.44|58.06|56.21|57.92|60.2|59.92|61.84|56.43|56.64|56.57|48.95|48.59|45.1||42.53|42.68|44.03|45.17|48.09|47.52|49.87|50.37|51.58|48.66|47.38|47.02|49.87|50.16|51.8|49.23|51.37|51.23|51.94|43.46|40.18|41.25|40.82|42.32|37.05|38.83|39.76|28.64|28.5|26.89|27.14
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|56.8|54.92|51.23|50.61|51.83|51.68|50.39|50.47|51.39|56.75|52.53|52.44|60.11|60.54|62.09|65.1|62.22|61.89|60.09|58.69|58.8|58.73|58.62|58.98|60.44|56.73|59.76|59.44|59.68|57.73|57.56|61.97|60.81|62.12|64.83|70.6|68.28|66.51|66.65|65.42|64.91|66.17|66.3|65.45|63.37|59.28|59.29|61.71|60.1|61.04|58.43|56.6|53.85|53.34|52.34|51.05|50.61|50.7|48.33|48.7|50.33|50.2|51.35|49.04|48.71|46.99|46.64|46.12|44.16|43.74|43.2|43.35|42.3|42.72|43.28|42.24|42.17|43.24|44.08|44.51|43.36|43.26|42.93|45.73|45.08|43.31|43.97|46.14|47.93|45.51|45.85|43.15|44.31|41.73|41.64|41.35|41.28|40.28|40.19|40.01|38.34|38.41|39.28|36.55|36.85|36.51|35.68|36.06|36.03|35.61|36.18|31.79|32.4|33.48|36.53|35.5|34.93|34.9|33.98|34.45|33.57|32.67|32.59|32.88|32.98|33.93|35.05|34.8|35.4|35.68|35.86|35.96|34.9|35.57|38.65|40.08|39.9|39.87|38.86|38.51|37.66|36.59|36.16|37.07|36.77|37.7|37.56|37.38|37.25|36.38|36.07|36.18|36.54|36.26|36.09|35.78|35.47|35.57|36.41|36.08|35.58|35.66|36.54|35.52|36.09|37.96|38.4|35.54|36.43|35.68|38|37.5|36.79|38.33|36.59|35.97|35.48|35.47|34.69|35.01|34.93|34.17|33.1|32.85|32.15|32.87|32.25|31.86|31.91|31.6|32.21|32.47|35.05|34.85|35.29|35.59|33.58|34.63|32.96|32.14|32.08|30.52|30.94|30.45|31.61|31.78|31.49|31.86|32.79|33.04|33.26|33.86|33.65|33.23|33.07|33.64|31.71|34.89|32.46|32.03|30.82|30.29|30.11|30.32|30.95|31.73|31.19|29.88|29.97|30.29|29.55|29.33|28.96|30.28|28.76|28.07|27.91|29.93|30.83|30.34|30.45|30.41|30.38|29.93|31.71|31.18|30.76|29.14|28.1|28.52|27.79|27.84
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|10.55|10.6|10.35|10.65|10.65|11.2|10.4|10.45|10.45|10.6|11|11.1|11.3|10.3|10.5|10.7|11|11.45|11.4|11.4|10.9|11.25|10.35|10|9.96|9.97|9.57|9.57|9.38|9.12|9.18|9.05|9.03|9.05|9.06|9.1|9.01|9.01|9.1|9.2|9.31|9.3|9.28|9.32|9.32|9.74|8.99|9.01|9|9.25|9.25|9.04|9|8.99|8.99|9.03|9.05|9.1|9.38|8.93|9.21|9.54|9.29|9.56||9.8|9.98|9.76|9.95|10.7|10.9|11.1|9.99|10|10|10|9.85|9.88|9.89|10|9.73|9.72|9.65|9.79|9.9|9|8.14|7.71|7.53|7.7|7.7|7.65|7.07|7.02|7.15|7.16|7.25|7.13|7.13|7.09|7.09|7.27|7.31|7.52|7.95|8.14|7.96|8|8.31|8.14|8.7|9.37|9.78|9.85|10.3|10.05|10.1|10.05|9.77||8.28|8.23|8.2|8.23|8.21|8.01|8.06|8.38|8.08|8.87|9.08|9.36|9.52|9.03|9.5|9.38|9.62|10|10.6|10.7|10.85|10.7|10.45|10.9|11.8|12.6|14.05|13.85|13.85|13.85|13.55|13.65|13.85|13.95|13.7|13.8|13.9|14.15|14.25|14.15|14|14.15|14.15|13.45|13.1|13.4|13.6|13.35|14.15|14||14|13.95|14.25|14.25|14.5|14.3|14.3|14.1|13.9|13.3|13.75|14.2|14.05|14.05|13.9|14.7|14.6|14.4|13.7|13.85|13.95|14.15|13.25|13.7|13.65|13.75|13.55|13.1|12.8|13.35|12.6|12.95|12.7|12.45|12.8|13.05|12.9|14.5|13.6|15.1|15.9|16.45|15.45|15.25|15|15.25|15.2|15.3|14.45||14|12.9|13.45|13.85|15.3|14|13.15|12.3|12.35|12.5|12.6|11.9|11.6|11.25|11.45|11.3|10.3|9.8|9.46|9.46|9.22|9.73|9.76|9.31|9.13|9.1|10.35|9.01|8.53|8.4|7.63
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|14.35|14.85|15.83|17.02|18.05|17.51|13.91|13.98|14.61|14.15|13.1|13.6|14.95|16.05|16.05|16.65|17.65|18.6|19.6|17.5|17.15|15.7|17.2|17.75|16.85|17.75|18.95|20.5|20.8|21.35|20.8|19.6|20.45|22|21.7|21.25|18.65|21.7|24.35|26.15|25.75|25.15|27.75|27.7|27.5|27|27.9|29|33.85|33.3|37.8|40.15|38.9|40.5|37.55|30.6|27.45|27.8|26.65|28.8|33.9|35.15|34.25|36.95|42.2|42.55|47.45|47.15|43.95|43.45|46.6|44.65|43|46.9|49.3|41.2|39.3|35.25|35.4|34.6|33.55|34.4|36.25|37.05|37.1|37.7|34.5|29.45|31.65|34.95|34.65|34.45|31.75|25.2|33.35|33.65|34.65|33.45|33.45|31.5|32.6|27.7|31.4|29.5|27.1|27.8|28.65|32.95|31.35|26.75|23.55|23.25|23.4|21.5|20.7|23.45|24.55|24.5|24.7|22|21.85|20.5|16.4|16.85|16.9|17.05|20.45|22.05|23.3|21.55|24.3|24.6|23.55|21.9|22.55|21.25|21.25|23|23.95|24.7|24.25|21.75|22.1|28.15|29.8|31.6|36.15|37.9|33.2|32.3|32.6|32.75|34.05|35.25|39.4|41|42.25|44.4|41|44.25|44.35|43.25|38.75|39.95|38.6|39.15|39.35|39.9|47.3|46.4|48.65|62.9|72.25|71.9|77.7|80.9|78.65|74.45|72.85|85.5|82.15|85.25|86.65|89.15|84.65|81.85|77.5|75.65|76.9|76.35|73.35|78.2|72.6|72|71.9|66.05|59.45|62.4|57.1|56.3|56.05|56.75|57.95|59.9|56.05|57.45|53.8|52.6|56.5|53.95|62.9|58.95|58.7|63|57.9|57.85|58.1|59.55|61.5|55.65|58.15|54.95|53.8|55.6|58.65|54.6|52.85|56.75|56.25|50.15|54.35|56.6|45.15|44.15|45.25|40.25|37.05|37.9|36.1|40.9|34.75|33.1|33.55|25.65|25.9|25.05|21.85|22.65|18.95|21.1|18.8|18.75
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|1280000|1305000|1326000|1360000|1325000|1382000|1376000|1390000|1301000|1386000|1389000|1392000|1390000|1389000|1404000|1339000|1338000|1325000|1355000|1272000|1188000|1180000|1145000|1192000|1140000|1144000|1193000|1286000|1255000|1302000|1209000|1201000|1204000|1235000|1255000|1194000|1156000|1140000|1202000|1170000|1108000|1069000|1045000|1023000|1015000|958000|931000|992000|1038000|1049000|1016000|1068000|1060000|1018000|1000000|897000|946000|988000|1041000|1002000|1020000|1012000|1035000|997000|959000|943000|955000|956000|944000|960000|943000|945000|962000|984000|923000|934000|914000|885000|954000|974000|1051000|908000|917000|925000|950000|943000|913000|889000|894000|932000|936000|891000|813000|816000|834000|832000|842000|837000|843000|821000|794000|803000|819000|789000|965000|1016000|1022000|1098000|1106000|1085000|1169000|1182000|1231000|1228000|1301000|1297000|1337000|1315000|1345000|1367000|1345000|1267000|1243000|1240000|1230000|1217000|1218000|1318000|1213000|1274000|1357000|1405000|1454000|1312000|1310000|1211000|1212000|1296000|1328000|1298000|1370000|1340000|1432000|1394000|1580000|1698000|1685000|1631000|1755000|1709000|1689000|1778000|1745000|1802000|1673000|1540000|1341000|1452000|1517000|1543000|1460000|1278000|1332000|1285000|1198000|1228000|1242000|1210000|1254000|1256000|1360000|1323000|1345000|1270000|1353000|1262000|1276000|1360000|1345000|1380000|1363000|1466000|1290000|1243000|1287000|1245000|1163000|1183000|1189000|1023000|1029000|991000|969000|925000|939000|717000|718000|730000|739000|759000|739000|742000|765000|741000|754000|732000|720000|769000|783000|769000|751000|736000|725000|744000|712000|744000|745000|719000|682000|659000|642000|621000|651000|685000|686000|697000|719000|730000|723000|711000|705000|720000|681000|716000|734000|721000|748000|805000|818000|836000|861000|849000|777000|768000|768000|800000|794000|777000|767000|710000|673000|644000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|1.61|1.72|1.97|1.85|1.99|2.26|2.34|3.08|3.08|3.16|2.51|2.54|2.5|2.57|2|1.89|2.06|1.84|1.89|2.02|1.97|1.61|1.82|1.99|2.07|2.15|2|2.03|1.87|1.91|1.52|1.44|1.38|1.45|1.49|1.4|1.36|1.36|1.43|1.39|1.43|1.4|1.41|1.27|1.29|1.18|1.33|1.31|1.11|1.43|1.28|0.99|1.03|0.84|0.92|0.93|0.86|0.82|0.95|0.97|0.97|1.12|1.16|1.22|1.34|1.33|1.47|1.33|1.45|1.03|0.84|0.85|0.67|0.67|0.71|0.67|0.7|0.72|0.79|0.78|0.81|0.71|0.72|0.79|0.78|0.79|0.79|0.57|0.46|0.78|0.83|0.82|0.81|0.88|0.89|0.91|0.85|0.92|0.92|0.86|0.96|0.92|0.93|1|1.13|1.06|1.2|1.29|1.27|1.3|1.29|1.24|1.49|1.52|1.65|1.79|1.68|1.9|2.02|2.1|2.1|2.13|2.1|2.12|2.2|2.24|2.26|2.21|2.3|2.33|2.3|2.4|2.14|1.93|1.75|1.62|1.66|1.88|2.15|2.18|2.25|2.3|2.41|2.29|2.37|2.71|2.66|2.7|2.45|2.2|2.02|2.09|1.91|1.86|2|2.27|2.28|2.31|2.44|2.53|2.61|2.69|2.75|2.6|2.61|2.68|2.7|2.66|2.78|2.85|2.95|2.8|2.94|3.09|3.1|3.29|3.11|2.94|2.92|2.89|2.97|2.96|3.06|3.35|3.24|3.19|3.38|3.47|3.13|3.01|3.05|3.09|2.69|2.79|2.79|2.84|3.08|3.03|3.12|3|3.56|3.52|3.54|3.61|3.6|3.61|4.08|3.9|4.54|4.98|5.38|5.4|5.85|5.5|5.79|5.86|5.92|5.36|5.19|4.4|3.99|4.33|4.03|4.36|4.71|4.63|4.41|4.38|4|3.76|3.74|3.5|3.66|3.46|3.2|3.03|3.04|2.81|2.28|2.05|1.98|1.99|2.04|1.78|1.81|1.78|1.62|1.7|1.65|1.7|1.52|1.15
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|14|13.35|13.36|13.41|13.46|13.5|13.53|12.63|12.68|13.15|13.68|12.63|13.62|14.21|14.66|14.35|14.61|14.81|15.46|15.14|15.42|15.25|15.54|15.73|14.06|13.77|13.36|13.99|13.69|13.34|14.06|14.13|14.05|14.14|14.28|14.29|14.39|14.32|14.58|14.69|14.28|14.96|14.21|12.21|13.05|15.54|15.53|14.79|14.13|14.43|14.36|14.95|15.69|16.13|16.13|16.36|16.1|16.43|17.55|18.07|18.8|17.78|17.56|16.82|18.5|18.1|16.83|17.34|17.34|17.75|17.74|18.11|17.82|17.93|18.24|18.29|18.29|18.29|17.08|17.74|17.72|17.52|17.19|17.19|17.19|17.3|17.19|17.45|17.16|17.92|18.27|17.74|17.56|17.38|16.1|15.37|15.55|15|14.45|15|14.75|14.69|14.71|13.35|13.61|13.35|11.55|10.96|10.33|10.33|10.32|10.48|10.58|10.68|10.85||10.85|11.06|10.33|9.77|9.76|9.69|9.77|9.77|9.77|9.63|9.07|9.22|9.59|9.75|9.77|9.76|9.59|9.28|9.28|8.75|9.45|9.44|9.45|9.1|9.3|9.45|9.58|9.77|8.93|9.7|9.59|9.57|9.95|10.24|10.08|10.15|10.15|10.26|9.45|9.37|9.42|9.42|8.83|8.71|8.84|8.78|8.71|8.98|9.05|8.68|8.71|8.71|8.7|8.21|8.14|8.2|8.21|8.04|8.47|8.54|8.36|8.78|8.98|9.05|9.15|8.56|7.37|7.7|8.11|8.21|8.48|7.72|7.3|6.53|6.37|6.37|6.53|6.63|6.2|5.91|5.03|4.76|4.72|4.45|4.65|4.56|4.65|4.62|4.74|4.62|4.39|4.34|4.2|4.11|4.41|4.37|3.95|3.97|3.91|3.51|3.54|3.6|3.6|3.66|3.77|3.75|3.46|3.51|3.94|4.05|3.94|4.15|4.18|3.91|3.86|3.95|3.88|3.8|4.2|4.3|4.32|4.23|4.31|4.4|4.26|4.25|4.26|4.31|3.94|3.98|4.03|4.52|4.55|4|3.85|3.83
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|1505|1405|1555||1314|1311|1318|1183|1162|1254|1091|990|926|865|865|926|963|909|1034|1061|1054|1088|1108|1088|1081|1047|1068|1095|1068|1115|1129|1034|1054|1061|980|980|872|899|906||777|845|865|818|676|696|649|743|804|845|865|885|933|919|980|953|960|966|966|939|1007|1014|980|1000|1108|1122|1122|1108|1169|1162|1142|1041|1020|1027|906|885|926|939|926|966|966|993|973|1081|1047|1074|1047|879|879|912|879|892|879|919|966|960|1007|933|933|933|899|912|987|1014|1088|1223|1216|1223|1189|1237|1257|1243|1270|1277|1311|1331|1304|1297|1284|1277|1203|1176|1122|1129|1129|1156|1149|1189|1156|1230|1277|1325|1368|1237|1243|1102|1196|1264|1436|1537||1504|1470|1504|1419|1656|1723|1757|1808|1689|1673|1605|1723|1757|1757|1825|1825|1858|1943|1926|1909|1909|1858|1791|1723|1740|1841|1825|1926|1875|1943|1926|1689|1791|1841|1858|1841|1791|1892|1909|1825|1943|1943|2027|1926|2061|2247|2247|2162|1892|1926|1639|1622|1622|1605|1639|1689|1673|1588|1554|1453|1419|1520|1520|1453|1537|1436|1368|1571|1520|1825|1808|1875|1706|1588|1537|1504|1487|1470|1453|1402|1419|1385|1504|1487|1537|1470|1352|1230|1264|1297|1325|1277|1338|1318|1297|1318|1487|1504|1487|1470|1436|1453|1436|1385|1419|1419|1571|1487|1419|1402|1264
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|112.22|113.67|113|113.33|112.99|113.52|110.19|108.93|109.05|108.98|108.81|111.42|112.59|114.01|113.44|117.33|116.17|117.35|115.55|113.89|115.51|114.4|113.91|108.11|108.45|105.52|111.61|107.4|103.13|103.93|104.12|104.87|104.49|105.7|106.33|104.9|107.85|107.51|110.05|109.03|108.36|108.96|114.24|115.42|114.01|107.43|110.18|114|116.11|116.08|117.95|111.18|113.54|112.95|109.97|110.42|110.09|110.58|109.9|108.91|108.25|111.8|113.94|118.94|119.75|119.46|119.09|118.5|117.68|117.27|117.26|117.11|114.87|113.66|113.19|112.06|112.95|113.44|115.97|114.94|115.85|115.89|114.84|115.98|111.77|111.93|112.95|114.01|115.58|113.75|118.89|116.28|116.02|117.96|117.05|116.81|116.34|111.05|112.02|109.21|107.82|109.95|110.13|115.99|119.97|127.12|123.83|121.66|115.6|122.57|124.84|119.91|117.57|124.26|120.84|125.54|123.74|121.07|121.85|124.11|115.14|108.38|104.67|99.69|102.55|100.83|105.89|105.82|114.91|115.17|123.75|121.29|122.8|118.15|124.94|113.63|107.93|105.48|104.93|104.07|103.45|102.55|102.18|103.45|102.67|106.57|109.27|109.22|102.68|101.62|101.31|96.01|98.02|94.32|93.95|92.73|95.13|92.52|94.61|93.91|94.41|91.89|92.81|86.28|85.09|89.37|83.5|73.21|81.75|79.59|80.2|81.48|81.4|77.08|70.45|67.13|64.74|62.98|62.19|60.77|59.49|58.18|58.65|57.88|56.81|58.29|57.68|57.25|56.04|56.01|56.53|55.73|55.11|55.3|58.14|57.59|59.38|60.01|58.01|58.31|56.84|54.99|55.76|55.99|55.94|56.1|55.26|57.09|61.27|60.89|60.29|61.35|62.89|62.51|60.39|58.13|57.55|56.16|55.73|55.41|56.01|57.55|57.51|56.48|57.41|58.05|56.37|54.9|56.02|55.95|57.49|56.51|57.08|56.7|54.98|54.44|56.02|55.59|57.73|55.02|55.13|57.48|53.83|53.93|52.02|51.18|51.47|50.67|50.14|50.62|50.65|50.97
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|2174|2237|2386|1816|1807|1807|1758|1710|1686|1618|1628|1614|1628|1585|1565|1560|1652|1691|1652|1570|1536|1565|1531|1469|1362|1386|1449|1478|1459|1440|1502|1507|1589|1541|1589|1599|1585|1585|1715|1705|1700|1725|1792|1672|1638|1618|1710|1705|1787|1894|1913|1691|1556|1580|1618|1647|1541|1527|1391|1459|1372|1324|1271|1314|1343|1309|1285|1261|1271|1420|1440|1382|1348|1401|1295|1304|1295|1222|1333|1382|1440|1464|1605|1580|1585|1445|1450|1365|1455|1445|1355|1405|1335|1290|1355|1410|1355|1365|1330|1300|1485|1290|1070|1050|1190|1235|1285|1275|1280|1330|1325|1320|1395|1545|1455|1500|1545|1430|1345|1270|1280|1370|1495|1405|1260|1185|1040|1000|966|1010|1005|959|916|885|931|861|880|872|930|957|994|928|866|924|1125|1220|1205|1180|1185|1220|1150|1115|1195|1225|1255|1340|1300|1280|1315|1320|1350|1375|1350|1315|1250|1385|1375|1395|1455|1445|1430|1455|1470|1495|1485|1470|1465|1485|1470|1480|1395|1530|1555|1615|1640|1650|1550|1555|1625|1570|1595|1675|1630|1570|1530|1595|1530|1420|1420|1465|1475|1540|1495|1395|1390|1420|1380|1410|1650|1595|1485|1440|1385|1400|1445|1455|1560|1530|1565|1575|1635|1640|1700|1610|1340|1395|1310|1250|1275|1260|1240|1235|1170|1260|1280|1330|1290|1380|1350|1385|1350|1380|1470|1530|1625|1375|1325|1425|1330|1340|1390|1330
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|24.95|24.9|25.45|25.85|26.15|27.15|25.1|25.8|22.5|22.9|22.25|22.1|20.7|21.95|20.2|22.05|22.55|23.9|23.4|23.75|23.6|22.45|23.75|22.7|22|23.45|22.4|23.7|22.95|22.1|21.6|20.5|20.65|22.3|20.75|17.4|17.4|17.75|18.65|19.45|19.3|19.9|22.15|22.8|24.8|24.1|24.45|24.7|24.9|26.05|26.35|29.25|31.05|26.75|27.5|27|25.85|26|28.1|26|29|27|24.6|26|28|32.55|34.5|33.85|35.4|34.95|37.75|32.9|32.05|33.3|34.5|35.75|32.45|32.05|28.25|28.2|26.35|32.4|25.05|26.3|23.95|24.25||18.19|18.1|18.57|18.7|17.93|17.97|17.03|19.52|20.16|20.97|21.66|18.74|18.57|19.69|15.4|18.19|19.43|19.94|21.83|22.99|24.32|24.92|25.73|23.63|23.08|22.52|24.79|24.75|27.41|28.69|26.64|26.42|27.58|26.16|26.46|26.55|23.08|24.96|25.91|30.62|32.38|33.71|29.68|33.2|37.7|39.63|39.89|40.32|35.6|35.9|34.27|35.77|36.41|34.83|32.55|39.8|46.37|55.33|59.28|61.08|62.62|66.05|66.01|68.2|70.21|72.44|75.1|76.73|77.33|77.76|78.88|81.24|85.78|82.95|87.15|80.72|81.15|84.71|82.52|84.75|78.36|86.6|83.42|83.21|82.44|79.52|77.72|74.97|76.6|74.46|76.43|73.39|81.45|76.65|85.4|94.66|97.06|100.66|96.76|98.78|103.15|105.51|107.14|102.04|107.44|107.27|106.28|102.9|87.33|81.71|77.76|79.52|83.25|85.18|86.98|73.9|76.05|75.14|71.2|70.94|69.61|72.53|74.2|82.09|86.47|83.38|85.4|83.81|81.54|83.29|86.21||82.65|87.25|92.77|95.26|98.55|98.68|93.83|81.81|75.53|77.55|77.68|77.84|79.19|75.61|75.06|78.48|76.75|74.18|79.32|83.79|79.74|83.75|85.77|97.88|97.45|99.73|100.7|89.48|92.27|90.07|97.2|94.8|91.34
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|2990|3065|3105|3300|3250|3310|3380|3345|3380|3235|3240|3390|3300|2990|3060|2970|3000|2910|2825|2820|2715|2890|3025|3050|2750|2740|2730|2900|2745|2755|2950|2800|2775|2850|2755|2765|2700|2770|3200|2830|2825|2995|2950|2830|2760|2985|2860|3350|3500|3900|3795|3580|3860|4070|3900|3625|3280|3430|3725|3850|4145|3840|4010|3630|3670|3615|4050|4210|4905|4765|4120|4130|4200|4370|4320|3575|3900|4200|4690|4410|4840|5060|5270|4475|4490|4020|3890|3650|3285|2765|2620|2610|2530|2600|2860|3150|3300|3000|2940|2695|2370|2425|2390|2400|2550|2670|2555|2755|2750|2685|2555|2695|2810|2835|2440|2555|2365|2340|2390|2380|2215|2315|2280|2025|2090|1970|2115|2160|2000|2180|2335|2540|2535|2265|2295|2110|2120|2180|2255|2135|2290|2135|2020|2265|2460|3115|3225|3250|2910|2970|2740|2640|2530|2865|2895|2975|3180|3355|3460|3725|3880|3980|3655|3350|2975|3120|3145|2600|2790|2705|2760|2630||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|719.8|724.95|702.82|721.53|743.82|718.28|739.32|735.31|725.36|730|741.4|745.63|749.37|697.41|673.64|695.14|692.51|659.45|682.01|683.11|683.86|640.71|665.03|699.32|701.92|722.94|737.4|798.98|808.57|750.39|734.96|707.49|739.99|732.74|728.45|728.5|665.97|701.92|729.28|751.58|779.91|805.81|816.93|769.69|808.8|858.19|860.43|865.32|910.92|927.18|954.61|973.73|1016|989.83|969.67|938.44|968|972.77|1005.4|992.68|1012|1050|1083.3|1086.3|1107.4|1111.7|1115|1124.5|1121.7|1099.1|1124.6|1124.1|1125|1113.7|1130|1114.2|1121.9|1148.5|1175|1176.1|1183.6|1218.7|1174.5|1177.9|1158.3|1181.8|1181.3|1147.6|1167|1160|1185.8|1146.2|1117.3|1097.1|1120|1118.3|1183.6|1190.7|1186|1236|1234.3|1176|1189|1174.9|1250.6|1279.9|1304.8|1323.7|1336.7|1389.7|1349.7|1346.8|1363.7|1356.4|1365|1367.6|1388.7|1400|1394.6|1382.6|1411|1391.5|1419.6|1380.5|1340.6|1335.5|1315.4|1319.5|1254.3|1300|1328.9|1370.1|1339.7|1265|1230.1|1209.4|1235.3|1196.9|1261.9|1236.1|1250.1|1222.3|1210.1|1239.8|1134.5|1216.1|1273.6|1310|1320.4|1320.7|1267.1|1279.3|1298.5|1327.5|1341.6|1335|1344.7|1339.1|1243.4|1250|1250.1|1265.7|1237.5|1215|1160|1175.1|1224|1215|1216.1|1240|1259.8|1199.7|1269.9|1225|1221|1215.9|1207|1239.5|1260|1280.7|1301.3|1301.6|1292.1|1300|1308|1270|1240|1233|1270.2|1318|1230|1194|1162.9|1205|1249|1218.5|1220|1115|1065|980|975.31|962.33|1010|985.62|954|940|900|980|999|999.78|1040|1043|1058|1065|1060|1045|1057.9|1053.8|999|1010|975|985|955|959|959.9|955.5|968.46|902|906.15|901.19|908.9|885.01|950|970|990.66|977.17|860.88|895|908.34|920|895.58|869.81|832.1|765.11|689.9|685|715|720|733.9|685|695.34|695
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|16.14|15.99|15.57|16.18|16|16.66|16.6|16.65|15.35|15.66|16.53|16.46|16.37|16.67|16.99|17.36|17.22|18.26|18.96|18.54|19.06|18.65|18.41|18.99|19.21|19.03|18.23|18.92|18.52|19.45|18.49|18.8|18.36|17.92|18.06|17.68|18.67|18.23|18.03|18.52|18.05|16.75|16.05|15.77|15.65|16.7|15.91|17.45|17.38|17.68|17.89|18.07|17.93|18.26|18.57|18.91|18.05|18.91|18.57|18.97|19.02|18.57|17.69|18.84|18.84|18.51|18.44|17.05|17.28|16.95|17.11|16.54|17.01|17.26|17.44|17.06|17.16|16.33|16.67|16.78|16|15.24|16.53|16.27|16.14|16.01|14.79|14.53|14.47|14.69|14.6|14.5|14.57|13.85|13.27|13.03|13.21|12.98|12.51|11.77|12.57|13.09|13.21|13.08|13.66|13.19|12.77|12.33|12.71|12.36|11.65|11.31|11.48|11.47|11.05|10.52|10.48|10.33|10.47|10.27|10.06|9.66|9.32|8.87|8.77|8.56|8.55|8.11|8.17|8.65|8.51|8.19|8.33|8.22|7.74|7.86|7.82|7.65|7.9|7.55|7.5|6.77|6.77|7.03|7.07|7.91|7.94|8.06|8.14|8.29|9.02|9.02|9.21|9.07|9.1|9.04|8.65|8.29|7.99|7.99|8.1|8.09|7.91|7.83|7.54|7.63|7.72|8.2|8.2|8.29|8.48|8.8|8.8|8.76||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.255|0.26|0.275|0.29|0.26|0.26|0.28|0.285|0.29|0.27|0.29|0.27|0.28|0.285|0.285|0.27|0.28|0.3|0.285|0.27|0.295|0.29|0.285|0.3|0.29|0.29|0.31|0.3|0.295|0.285||0.305|0.315|0.3|0.32|0.305|0.305|0.3|0.3|0.32|0.29|0.29|0.3|0.29|0.28|0.305|0.32|0.325|0.325|0.3|0.305|0.315|0.295|0.26|0.28|0.29|0.285|0.285|0.265|0.27|0.27|0.27|0.275|0.275|0.28|0.265|0.265|0.27|0.3|0.27|0.28|0.27|0.27|0.265|0.265|0.26|0.28|0.265|0.27|0.285|0.26|0.285|0.28|0.29|0.275|0.27|0.275|0.29|0.285|0.255|0.255|0.27|0.27|0.265|0.255|0.255|0.265|0.265|0.275|0.275|0.275|0.26|0.27|0.255|0.27|0.28|0.275|0.29|0.285|0.275|0.275|0.28|0.28|0.29|0.29|0.295|0.31|0.305|0.305|0.33|0.315|0.33|0.335|0.35|0.335|0.365|0.385|0.355|0.365|0.38|0.4|0.385|0.415|0.415|0.435|0.435|0.45|0.415|0.4|0.385|0.425|0.33|0.31|0.285|0.265|0.255|0.315|0.305|0.31|0.35|0.33|0.28|0.285|0.27|0.285|0.29|0.28|0.28|0.23|0.26|0.235|0.235|0.245|0.275|0.2|0.2|0.19|0.195|0.225|0.215|0.21|0.205|0.19|0.21|0.18|0.16|0.16|0.155|0.14|0.155|0.135|0.14|0.145|0.125|0.135|0.12|0.105|0.11|0.105|0.1|0.095|0.095|0.1|0.105|0.1|0.1|0.1|0.1|0.11|0.095|0.095|0.095|0.11|0.105|0.125|0.085|0.09|0.095|0.095|0.09|0.1|0.1|0.1|0.1|0.105|0.11|0.105|0.115|0.12|0.12|0.12|0.125|0.125|0.125||||||||||||||||||||||||||||
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|22.2|22.49|24.17|25.04|25.13|25.09|24.8|22.78|22.44|22.49|22.78|22.88|22.44|23.07|22.3|22.35|22.92|22.3|23.12|23.12|25.66|26.19|26.1|26.82|27.15|26.58|25.09|24.27|25.37|25.42|25.52|25.18|24.41|26|24.85|25.37|23.4|23.64|25.26|25.96|25.68|25.16|24.03|23.09|20.17|19.98|18.66|19.65|21.39|21.82|21.77|22.01|23.84|22.85|23.28|22.76|23.8|25.63|25.73|25.82|25.02|24.97|24.69|24.46||26.53|26.39|25.96|26.95|25.59|24.83|23.23|20.73|20.4|18.9|17.67|17.15|16.96|17.53|17.39|16.68|18.14|18.33|19.18|19.18|20.12|20.12|20.36|18.52|18.8|19.17|17.8|17.34|17.25|17.11|18.16|19.49|19.35|19.17|18.25|16.74|17.29|17.06|17.16|18.62|20.18|19.53|19.67|21.5|20.72|21.87|22.97|23.47|24.06|24.98|24.35|23.71|24.35|22.86||20.83|19.21|19.25|19.03|18.71|18.03|18.85|20.74|19.93|23.08|23.94|25.34|24.98|23.44|23.49|21.69|21.6|22.18|25.07|24.66|25.79|23.98|26.55||29.77|34.02|34.87|34.02|33.51|32.15|32.02|30.88|30.03|30.88|29.77|29.81|30.11|31.94|30.88|29.94|29.94|30.03|28.92|28.79|28.03|27.98|27.22|29.09|33.47|32.49||33.9|34.02|35.55|36.02|37|37.43|37.34|36.15|37.34|35.89|36.49|36.66|38.49|34.79|35.13|35.77|37.3|36.62|35.09|37.51|32.41||32.83|32.21|28.04|25.31|24.49|25.31|24.73|24.03|22.92|22.3|21.55|21.93|21.06|21.39|20.09|22.53|21.82|23.63|24.3|25.56|24.97|23.25|23.71|22.62|20.47|21.23|20.55||20.97|18.57|22.41|22.87|24.17|25.19|22.66|21.39|21.65|22.74|21.82|20.93|21.77||21.34|20.59|24.27|24.94|22.81|22.22|21.68|22.77|21.68|20.09|17.03|18.25||20.04|23.74|22.66|23.34
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|4.25|4.28|4.27|4.35|4.34|4.639|4.49|4.21|4.18|4.43|4.42|4.41|4.44|4.5|4.38|4.5|4.659|4.619|4.559|4.929|4.669|4.569|4.37|4.28|4.27|4.29|4.3|4.16|4.18|3.991|3.841|3.791|3.712|3.771|3.602|3.502|3.582|3.572|3.841|3.791|3.911|4.021|4.051|4.111|4.021|4.081|4.111|4.081|4.13|4.49|3.881|3.712|3.532|3.043|3.013|3.123|3.083|3.193|2.993|3.033|3.053|2.983|2.863|2.863|2.923|2.844|2.913|2.943|2.953|2.993|3.083|3.103|3.073|2.963|2.784|2.824|2.844|2.873|2.794|2.704|2.474|2.484|2.444|2.434|2.315|2.355|2.385|2.335|2.365|2.464|2.424|2.454|2.464|2.375|2.464|2.235|2.195|2.195|2.235|2.175|2.185|2.225|2.145|1.956||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|14128|13697|14992|15659|15110|14246|12637|14168|14285|13030|16405|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|5.56|5.25|5.15|5.18|5.15|5.11|4.81|4.8|4.77|4.81|4.81|4.99|4.74|4.71|4.67|4.7|4.77|4.81|4.74|4.62|4.95|5.41|5.46|5.62|5.69|5.72|5.77|5.72|5.74|5.3|5.3|5.33|5.3|5.28|5.33|5.09|5.16|5.49|6.24|6.13|6.08|6.08|6.13|6.21|6.37|6.42|6.11|6.08|5.77|5.87|6.07|5.8|5.54|5.52|5.39|5.32|5.42|5.39|5.44|5.34|5.37|5.34|5.29|5.24|5.42|5.39|5.39|5.62|5.62|5.57|5.57|5.62|5.27|5.29|5.34|5.17|5.12|5.09|4.99|4.96|4.99|4.99|4.93|4.96|4.88|4.93|4.99|5.06|5.27|5.19|5.04|4.89|4.84|4.86|4.89|4.77|4.77|4.81|4.85|4.79|4.82|4.75|4.82|4.88|5|5.14|5.22|5.24|5.05|5.19|5.29|5.34|5.36|5.41|5.32|5.29|5.32|5.22|5.36|5.58|5.27|5.02|4.93|5.02|5.19|5.22|5.53|5.56|5.27|5.17|4.73|4.77|4.76|4.69|4.88|4.81|4.85|4.58|4.93|4.9|4.72|4.71|4.68|4.47|4.9|5.36|5.29|5.85|5.92|6.07|5.97|6.05|6.07|6.02|5.85|5.88|5.92|6.64|6.9|6.71|6.35|6.23|6.21|6.35|5.95|5.95|6.14|6.18|6.61|6.21|5.99|6.23|6.3|6.49|6.33|5.57|5.26|5.14|5.14|5.19|5.19|5.4|5.33|5.23|5.52|5.52|5.47|5.33|5.23|5.23|5.28|5|4.95|4.9|5|5.04|5.09|5.14|5.14|5.14|5.42|5.09|5|5.09|5.04|4.95|5|4.86|5.09|4.9|5.69|5.69|5.64|5.78|5.74|5.74|5.78|5.88|5.97|5.83|6.11|6.11|5.69|5.69|5.46|5.04|5|5.09|4.95|4.9|4.95|4.86|4.67|4.72|4.72|4.67|4.9|4.95|4.86|4.9|4.86|4.77|4.81|4.7|4.72|4.81|4.81|4.77|4.81|4.72|4.9|4.86
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|5.02|4.56|4.76|4.68|4.65|4.46|4.75|4.54|4.54|4.65|4.56|4.52|4.71|4.99|5.21|5.36|5.38|5.46|5.22|5.15|5.24|5.44|5.76|5.82|6.05|5.96|6.08|6.01|6.17|6.16|6.33|6.42|6.36|6.67|6.56|6.54|6.66|6.69|6.65|6.67|6.73|6.73|6.5|6.15|6.22|6.19|6.48|6.75|7.01|7.2|7.06|6.98|6.35|6.39|6.6|6.55|6.66|6.72|6.48|6.78|6.78|6.84|7.25|7.28|7.27|7.71|7.77|7.6|7.42|7.14|7.35|7.39|7.08|7.19|7.45|7.61|7.24|7.19|7.15|6.86|6.44|6.61|6.39|6.78|6.85|6.78|6.78|6.27|5.97|5.81|5.35|5.15|5.16|5.08|4.89|4.68|4.11|4.08|4.47|4.68|4.65|5.92|5.75|6.54|6.94|7.15|7.28|7.24|7.26|7.43|7.29|7.26|8.49|8.62|8.38|7.67|7.9|7.65|8.35|8.72|8.24|8.79|9.25|9.42|9.16|9.24|9.09|8.41|8.78|9.61|9.64|9.97|8.97|9.05|8.74|8.67|8.35|9.02|8.16|8.46|8.52|8.77|8.58|7.73|9.92|10.65|10.53|9.79|9.07|9.47|9.12|10.48|10.65|10.17|10.87|11.66|11.43|12.05|12.61|13.05|13.84|13.4|12.81|12.05|11.97|12.11|11.75|11.32|10.65|18.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.79|0.88|1|0.97|1.06|1.16|1.03|1.3|1.17|1.28|0.98|0.94|0.85|0.81|0.83|0.73|0.84|0.78|0.6|0.5|0.52|0.51|0.53|0.43|0.42|0.43|0.42|0.43|0.43|0.46|0.47|0.45|0.45|0.45|0.46|0.47|0.46|0.45|0.5|0.47|0.44|0.47|0.47|0.47|0.45|0.46|0.49|0.5|0.53|0.57|0.57|0.51|0.47|0.48|0.46|0.43|0.36|0.4|0.51|0.53|0.55|0.57|0.55|0.57|0.51|0.47|0.41|0.41|0.41|0.42|0.4|0.38|0.38|0.34|0.34|0.34|0.34|0.33|0.33|0.32|0.32|0.32|0.32|0.3|0.29|0.29|0.28|0.28|0.28|0.27|0.28|0.28|0.28|0.28|0.29|0.28|0.29|0.28|0.29|0.29|0.28|0.28|0.27|0.26|0.3|0.33|0.32|0.33|0.33|0.31|0.32|0.32|0.35|0.32|0.32|0.29|0.26|0.26|0.23|0.22|0.22|0.21|0.21|0.21|0.21|0.22|0.22|0.23|0.21|0.23|0.22|0.23|0.25|0.2|0.21|0.19|0.2|0.2|0.25|0.27|0.27|0.26|0.26|0.25|0.29|0.33|0.33|0.35|0.37|0.33|0.32|0.36|0.37|0.38|0.39|0.42|0.4|0.38|0.39|0.39|0.4|0.4|0.39|0.4|0.43|0.47|0.46|0.44|0.49|0.46|0.48|0.47|0.48|0.49|0.46|0.41|0.4|0.41|0.45|0.38|0.34|0.38|0.38|0.36|0.34|0.32|0.32|0.32|0.33|0.32|0.3|0.3|0.3|0.28|0.3|0.29|0.3|0.3|0.3|0.28|0.28|0.28|0.28|0.28|0.28|0.29|0.28|0.27|0.3|0.32|0.35|0.37|0.36|0.36|0.36|0.34|0.33|0.32|0.33|0.33|0.29|0.3|0.29|0.26|0.32|0.29|0.28|0.26|0.26|0.22||||||||||||||||||||||
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|56558|51640|52311|57453|61700|63042|60806|58794|59912|12653|11714|12430|12385|11714|12027|11893|12251|12251|10239|10686|10954|10328|10015|10686|9747|10462|10909|10999|11356|12072|11625|11133|12072|12653|12206|11356|10909|10462|11133|10507|11490|11401|11133|10283|9568|9032|8754|9300|8540|8522|8459|8110|7341|7118|6993|6528|6689|7055|7932|8012|7923|8388|8075|8674|8423|8066||7531|7547|10082|10288|10288|10247|10741|11029|10329|9835|10411|9547|9547|9094|9671|9177|9835|9959|11358|11276|10123|9918|10864|11070|10699|9876|9630|10164|11234|11852|11605|11852|12181|12016|11975|12058|11893|12510|13909|13621|14527|14979|14568|15555|17078|18189|17201|17942|17037|17407|18271|17325|17078|17407|16090|16790|15267|16214|18806|18024|16708|14856|15638|15638|15308|16708|15103|16461|13168|14074|12963|16790|18312|18518|16461|14938|18189|20247|25267|26708|28230|30329|29424|26172|24526|26749|28600|27242|30411|31851|32098|32098|28395|29547|31028|27572|26172|24856|25555|25555|25843|28559|31810|31275|32839|30782|30535|30493|31111|32351|30354|28725|28888|31006|31577|31944|34959|34959|33777|33288|30192|29051|28684|27747|25465|23795|23346|25139|25506|23306|23061|23632|22654|22409|20983|22450|21554|20983|20494|20535|19720|21717|21065|22532|22898|23143|20291|20413|19924|19802|19557|17968|17764|16705|16787|16746|17561|19191|21065|19924|18457|19435|19720|20291|18579|17520|18865|18579|18702|17683|19639|18946|19231|18050|21961|22124|21065|21839|23184|23061|26402|24813|25424|24121|23184
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|8.44|8.16|7.82|7.85|7.94|7.95|7.5|7.25|6.82|7.22|7.03|7.18|7.32|7.63|7.46|7.37|7.6|7.52|7.58|7.58|7.48|7.31|7.43|7.59|7.83|8.16|8.06|8.38|8.19|8.19|7.95|7.71|7.89|7.31|7.66|7.28|7.25|7.53|7.24|7.54|7.95|7.64|7.34|7.72|7.64|7.98|7.63|8.15|8.33|8.73|8.91|8.83|8.99|8.86|9.03|9.44|9.92|9.6|9.65|8.98|8.98|9.03|8.78|8.89|8.69|8.65|8.86|8.71|8.21|8.41|8.26|8.11|7.73|7.23|7.35|7.18|6.85|7|6.8|6.8|6.45|6.83|6.81|6.92|6.95|7.3|7.78|7.47|7.16|7.18|6.9|6.52|6.5|6.08|5.6|5.54|5.61|5.26|5.54|5.78|5.59|5.97|6.01|6.01|6.44|6.5|6.69|6.97|6.7|6.97|7.31|7.52|7.82|8.07|7.57|7.38|7.36|7.3|7.18|6.77|6.63|6.61|6.88|6.78|6.91|6.4|6.31|6.2|5.84|6.19|6.15|6.27|6.13|5.64|5.55|5|5.07|4.93|5.57|5.54|5.94|5.29|4.89|4.71|4.88|5.48|5.97|5.75|6.18|6.21|6.13|5.97|6.02|6.34|6.15|6.33|6.81|6.32|7.13|7.16|7.23|6.87|6.8|6.25|6.23|6.5|6.79|6.48|7.35|6.69|6.85|6.82|7.57|7.96|7.63|7.56|7.5|7.89|7.13|8.28|7.91|8.35|8.41|8.48|8.67|8.33|9.04|9.05|8.57|7.84|7.33|7.13|6.95|7.08|6.89|6.5|7.33|7.18|6.99|6.9|6.97|6.11|6.4|6.32|5.97|5.84|5.99|5.84|6.24|5.64|6.32|6.44|6.83|7.03|6.91|6.46|6.62|6.79|6.46|6.18|5.98|5.99|5.66|6.08|6.31|6.43|6.33|5.87|5.94|5.82|5.74|5.94|5.62|5.47|5.42|5.52|4.92|5.61|5.69|5.72|5.34|4.98|4.54|4.74|4.82|4.72|4.74|4.35|4.52|3.79|3.61|3.58
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|224.09|235.12|234.7|244.98|258.57|242.11|222.12|225.79|219.41|206.54|189.64|180.92|183.13|180.86|179.83|179.4|180.66|176.44|177.82|174.94|177.21|174.5|168.98|164.74|164.28|152.4|156.26|147.81|141.9|140.87|141.95|139.11|142.6|154.42|161.39|163.59|156.14|175.54|182.92|185.15|191.31|186.41|179.88|179.23|170.45|168.55|168.15|171.7|156.72|155.11|145.46|128.51|111.16|107.67|105.8|99.23|104.68|106.29|106.87|107.72|108.39|109.09|108.31|106.09|103.09|101.18|100.56|98.69|97.74|97.82|99.03|101.62|102.02|101.47|101.47|98.1|94.67|94.78|95.3|93.93|91.44|92.4|94.67|96.72|95.22|95.03|95.03|93.86|94.24|90.92|92.12|93.07|89.17|89.6|88.68|88.97|88.82|86.16|86.11|85.94|89.5|92.22|92.62|92.5|95.49|92.67|91.31|90.2|89.7|91.06|91.09|89.59|90.69|95.52|95.56|97.51|93.67|91.84|93.26|93.02|91.51|86.33|84.05|83.01|84.5|83.31|89|87.7|88.61|93.26|92.96|95.33|85.12|87.99|92.96|95.59|93.01|90.85|86.34|84.87|82.81|82.6|81.61|83.96|79.64|91.63|95.2|96.09|97.89|96.75|101.85|103.47|101.67|106.01|104.22|103.17|102.53|100.33|100.42|100.06|99.67|100.32|100.91|100.75|100.62|103.03|106.18|99.47|99.94|99.91|105.7|111.22|111.22|111.86|108.35|107.84|107.43|104.48|103.86|104.7|103.49|103.47|101.95|103.17|97.08|97.18|99.76|101.98|97.71|96.53|98.16|93.09|90.52|86.77|94.63|94.68|99.24|104.87|100.49|97.17|95.92|94.57|98.18|97.69|94.54|98.92|97.34|105.99|110.15|110.9|114.67|115.27|116.73|116.67|116.92|114.2|112.33|113.9|109.82|109.36|110.94|109.94|111.5|109.43|113.85|112.88|112.13|108.67|108.89|107.2|106.3|105.68|109|108.58|107.85|108.69|111.29|111.83|124.2|120.69|119.7|120.64|120.84|108.02|105.99|104.71|99.99|92.83|94.16|86.97|86.38|85.41
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|359.98|370|370.5|378|375|375.5|336|335.33|321|340.14|344.5|339|348.11|308.43|312.99|345.01|362.69|372.41|375|382.2|383.96|388.03|400.24|395|430|435|433.21|450|440|450.01|459.54|454.94|461|450|438.56|432|423.08|430|422.48|404.6|417|405|403.28|387.52|419.28|446.92|445.02|461|468|480|480.03|492.02|512|503.39|497.27|508.6|533.99|514.04|539.67|533.99|510.4|524.99|520|530|533|536.94|520|480|492|481.23|476.43|456.55|461.86|455|442.04|450|460|462|472.12|454|460|451|453|460.36|449.18|429.26|428|415.01|415|428|439.98|426.07|421.27|437|454.05|439.7|490|472.34|470|458.6|461.75|470.9|493.19|480.23|529.62|527|538.49|543.25|549.89|566.39|575|573|581.98|560.41|573|552.53|546.4|525.73|526.44|515.78|505.65|495|504|495|493.77|493.32|495|493.22|471.12|509.4|524|530|518.87|466.13|450.08|427|420|414.1|454.43|447.78|477.53|480.23|484.65|501.95|476.22|532.45|543.01|546.06|568.18|580.12|577.01|537.46|609.83|636.78|654.93|628.78|639.95|619|618|605.1|596.65|612.1|646.62|615|615.19|574|595.5|560|572.4|607.01|608.74|603.12|633.73|647|662.31|649.76|654|660.81|659.12|666.08|678|700|683.76|681.72|683.3|658|644.09|642.16|662.09|652.89|669.19|690|647.57|637.76|613.11|598.07|589.95|566.96|563.95|569.79|558.42|567.61|579.9|550.77|552|494|491.81|484.99|477.21|446.41|461.07|438|435.7|431.64|440|444.64|475|474.25|468.68|458.29|450.89|438|424.3|437|439.59|435.38|430.84|425.39|420|421.47|406.46|396|386|393.68|395.5|401.07|402.71|424|413.85|393|397|388.55|395|398|390.1|394|392.86|400|401.36|410|408.46|405
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|6.148|6.005|5.838|5.91|5.886|6.307|6.363|6.228|6.045|6.236|6.045|5.751|5.687|5.711|5.711|5.862|5.687|5.886|4.844|4.733|4.693|4.788|4.844|4.772|4.756|5.083|5.059|5.13|4.852|4.088|4.017|3.579|3.365|3.261|3.182|3.237|2.561|2.458|2.513|2.49|2.41|2.458|2.434|2.498|2.418|2.426|2.307|2.291|2.378|2.386|2.132|2.195|2.028|1.893|1.877|1.933|1.941|1.909|1.988|1.957|2.052|2.036|2.148|1.917|2.084|1.973|1.877|1.798|1.813|1.71|1.694|1.511|1.432|1.416|1.368|1.352|1.296|1.225|1.233|1.241|1.296|1.352|1.281|1.36|1.217|1.122|1.098|1.098|1.09|1.074|1.074|1.058|1.09|1.042|1.034|0.97|1.002|1.002|0.994|0.954|0.915|0.899|0.986|1.018|1.002|1.05|1.09|1.114|1.114|1.074|1.137|1.074|1.082|1.082|1.098|1.034|1.09|1.066|1.114|1.082|1.034|1.034|1.05|1.034|1.034|1.122|1.129|1.161|1.265|1.265|1.241|1.273|1.296|1.273|1.233|1.273|1.281|1.273|1.241|1.273|1.312|1.289|1.336|1.352|1.36|1.4|1.432|1.456|1.392|1.424|1.464|1.479|1.464|1.511|1.519|1.559|1.559|1.583|1.567|1.583|1.599|1.559|1.567|1.615|1.527|1.559|1.551|1.599|1.774|1.829|1.845|1.798|1.646|1.678|1.678|1.71|1.79|1.766|1.678|1.678|1.71|1.726|1.726|1.686|1.837|1.917|1.909|1.774|1.79|1.829|1.742|1.758|1.734|1.654|1.829|1.853|1.949|2.028|1.798|1.901|1.901|1.813|1.949|2.004|1.901|1.965|2.227|2.37|2.346|2.354|2.386|2.545|2.696|2.665|2.696|2.712|2.784|2.951|2.919|2.871|3.174|3.404|3.022|2.816|2.879|2.792|2.784|2.84|2.617|2.593|2.688|2.696|2.736|2.983|3.102|3.301|3.341|3.333|3.563|3.532|3.5|3.508|3.595|3.603|3.404|3.659|3.603|3.5|3.444|3.365|3.301|3.062
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|679|699|722|737|733|900|880|904|894|926|882|888|906|916|1002|950|972|934|888|920|936|858|892|858|870|882|962|1036|1106|1140|1142|892|896|846|840|860|876|894|866|928|918|932|930|816|818|872|890|944|1044|1088|1086|1102|1120|1118|1136|1138|1162|1192|1210|1136|1214|1358|1380|1398|1520|1474|1518|1410|1438|1500|1584|1586|1792|1784|1550|1364|1536|1530|1700|1526|1576|1768|1900|1838|1774|1870|2310|2390|2140|2090|1840|1952|1910|1870|1768|2010|2330||2020|1955|1870|1750|1615|1560|1655|1745|1580|1690|1715|1735|2055|2215|2165|2225|2365|2200|2275|2330|2630|2615|2405|2695|2760|2150|2230|2395|2795|3000|2290|1900|1500|1420|1435|1405|1420|1475|1435|1250|1330|1335|1460|1465|1605|1670|1635|2000|2180|2080|1785|1680|1620|1490|1600|1670|1560|1720|1805|1800|1765|1775|1920|2030|2080|2160|2260|2535|2275|2200|2360|2290|2370|2195|1900|1695|1790|1860|1770|1585|1500|1550|1690|1945|1905|1600|1590|1365|1330|1355|1175|1200|1200|1300|1455|1305|1180|1135|1155|1145|1090|1150|1160|1145|1200|1225|1235|595|520|565|710|578|605|700|738|755|782||846|859|1036|1040|1121|1382|1232|868|1020|1081|1079|1090|1171|1184|1236|1262|1265|1319|1243|1254|1225|1378|1363|1304|1276|1350|1352|1395|1352|1609|1941|1308|1147|1127|1084|1221
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|1.851|1.488|1.386|1.378|1.339|1.362|1.299|1.307|1.284|1.268|1.228|1.268|1.158|1.158|1.102|1.126|1.165|1.26|1.205|1.095|1.315|1.433|1.433|1.425|1.433|1.425|1.48|1.614|1.606|1.583|1.575|1.504|1.496|1.504|1.425|1.315|1.268|1.449|1.606|1.63|1.654|1.638|1.851|1.764|1.788|1.843|1.646|1.827|1.788|1.906|2.079|2.134|1.858|1.819|1.795|1.851|1.914|1.717|1.575|1.575|1.528|1.496|1.48|1.433|1.48|1.488|1.496|1.646|1.622|1.638|1.528|1.496|1.465|1.473|1.449|1.41|1.402|1.402|1.394|1.362|1.425|1.441|1.425|1.433|1.441|1.504|1.496|1.496|1.543|1.543|1.567|1.559|1.575|1.599|1.567|1.63|1.622|1.646|1.63|1.63|1.575|1.52|1.543|1.63|1.622|1.685|1.725|1.717|1.717|1.788|1.756|1.756|1.693|1.669|1.732|1.74|1.74|1.654|1.677|1.606|1.622|1.551|1.48|1.425|1.441|1.37|1.433|1.528|1.378|1.496|1.575|1.599|1.677|1.638|1.685|1.669|1.693|1.701|1.725|1.685|1.646|1.614|1.646|1.638|1.827|1.977|1.819|2|2.063|2.11|2.063|2.134|2.142|2.244|2.047|2.016|1.977|2.11|2.142|2.071|2.079|2.063|2.126|2.063|1.921|1.843|1.788|1.827|1.977|1.953|1.929|1.882|1.984|2.024|2.071|1.921|1.921|1.874|1.874|1.89|1.858|1.914|1.929|1.945|1.921|2|1.961|1.906|1.866|1.874|1.866|1.795|1.819|1.811|1.843|1.843|1.851|1.795|1.732|1.709|1.685|1.63|1.685|1.764|1.717|1.709|1.772|1.732|1.78|1.701|2.016|2.047|2.063|2.079|2.11|1.969|1.898|1.906|1.914|1.795|1.984|1.921|1.969|2.142|2.126|2.173|2.221|2.047|2|1.929|1.953|1.89|1.709|1.693|1.898|1.78|1.858|2.032|1.858|1.851|1.827|1.882|1.835|1.803|1.669|1.882|1.52|1.441|1.362|1.315|1.189|1.165
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|19.25|18.18|15.22|17.06|16.66|17.28|15.74|15.11|13.96|12.73|12.85|12.85|12.13|11.26|11.14|11.26|11.14|11.26|11.34|11.46|11.22|11.3|11.74|11.85|11.62|11.42|11.62|12.65|12.29|13|12.61|12.73|11.18|10.23|10.39|10.43|10.78|10.78|9.59|9.56|9.26|9.37|9.48|9.44|9.29|8.95|9.29|9.14|10.2|8.69|7.82|7.93|7.45|7.4|7.53|7.24|7.25|7.48|7.63|7.55|7.63|7.56|7.86|8.73||7.71|7.71|7.78|7.59|7.15|7|7.02|6.95|7.33|7|6.89|6.89|6.99|7.29|7.41|6.42|7.11|6.66|6.88|7.12|6.23|6.32|6.48|6.18|6.44|5.9|5.36|4.78|4.84|4.95|4.96|5.1|5.14|5.06|4.72|4.7|4.63|4.71|5.22|5.66|5.96|5.98|6.2|6.45|6.47|6.35|7.1|7.25|7.53|7.67|7.59|7.67|7.12|7.18||6.48|6.43|6.69|6.54|6.83|6.72|6.72|6.93|6.74|7.71|8.86|8.29|8.17|8.67|8.36|7.68|7.87|7.64||8.83|9.4|8.87|8.22|8.41|7.41|7.99|7.95|8.07|8.14|7.84|7.91|7.95|8.14|8.14|8.14|8.41|8.83|8.22|8.79|8.94|9.06|9.44|8.98|8.98|9.25|9.32|9.47|10.2|9.13|8.1||7.11|7.37|6.39|5.87|5.78|6.04|6.43|6.58|||6.79|6.92|6.67|6.68|6.97|7.21|6.77|6.71|6.86|6.84|6.84|6.68|7.03|7.2|7.33|7.24|6.42|6.43|6.49|6.57|6.34|6.99|6.99|6.88|7.28|7.28|7.35|7.57|7.55|8.48|8.72|9.18|8.65|8.68|8.43|8.49|8.43|8.64|8.51||8.61|7.76|8.71|9.37|9.69|8.55|8.48|8.4|8.61|8.36|8.8|8.77|8.8|9.08|9.51|||9.47|9.47|9.23|9.26|8.89|8.4|8.68|8.47|8.62|9.23|9.35|9.75|9.17|8.71
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|55.024|52.688|50.7|49.358|50.7|46.674|45.928|47.27|47.618|48.712|50.153|48.513|48.612|49.656|49.209|49.706|49.407|50.451|49.109|46.574|46.723|51.147|51.147|51.296|52.937|51.793|53.185|52.44|53.235|53.732|53.583|53.583|52.141|54.179|52.191|50.402|54.229|50.948|61.536|62.132|61.933|64.419|64.617|67.202|69.439|66.208|71.676|74.061|77.442|79.082|79.479|79.032|80.822|83.356|77.541|77.541|73.067|68.097|67.6|66.606|67.103|66.606|65.512|64.617|66.606|66.755|62.48|62.53|61.436|62.132|61.635|61.486|61.635|59.647|62.43|62.629|61.834|60.74|58.454|56.863|56.615|56.615|56.764|57.659|53.98|56.466|59.249|59.15|58.454|61.039|67.302|67.799|68.495|68.594|67.302|68.097|68.495|68.495|67.55|61.635|66.307|68.196|66.307|67.103|66.854|69.588|69.538|69.489|68.594|66.705|66.705|67.6|66.805|67.6|67.6|68.992|74.061|73.415|70.831|66.904|66.606|68.445|63.574|64.419|64.12|62.778|67.351|68.842|69.588|70.98|72.819|75.553|76.497|74.558|74.459|72.073|71.278|71.576|81.517|80.523|81.468|79.629|78.734|80.225|81.319|83.704|83.506|85.991|84.897|90.862|91.459|91.111|83.158|85.394|84.947|95.982|95.683|92.453|83.506|79.479|78.833|83.406|80.871|83.406|84.997|84.947|88.377|76.845|89.271|91.757|97.423|98.616|94.043|99.064|104.283|112.733|111.341|105.376|116.808|126.252|124.264|128.241|124.861|121.083|123.767|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|62.4|60.2|63.85|64.05|65.25|60.05|59.85|58.45|56.35|55.55|52.2|51.2|51.6|53.75|50.8|53.9|56.75|56.75|57.35|55.75|53.25|49.4|51.55|49.55|47.15|47.65|51.35|51.45|49.85|51.7|49.1|47|45.8|45.65|45.05|43.5|40.9|42.95|42.6|43.1|43.35|46.65|49.6|52.25|48.35|47.3|47.5|46|46.95|44.05|44.85|47.4|47.05|46.35|46.4|46.9|43.65|42.3|43|39.9|42.1|44.15|40.25|43.25|43.9|45.75|46.2|47.45|48.55|48.55|51.45|48.55|47.8|50.4|47.9|46.85|43.85|43.95|44.35|43.35|43.65|45.35|46.45|44.65|43.95|45.45|41.65|41.35|40.3|41.55|42.05|40.55|41.1|38.85|43.45|47.3|45.45|42.8|41.05|41.5|40.9|37.85|39.75|39.6|39.55|42|44.6|47.5|48.15|46.95|45|44.55|45.55|46.4|47.35|47|50.65|47.8|43.1|43|40.4|40.55|35.35|31.8|34.55|35.5|38.1|39.8|36.8|38.25|41.6|44.75|44.15|42.5|43.15|39.45|43.6|45.9|48.05|47.75|46.1|42.1|43.7|52.6|53.7|56.85|59.7|60.85|62.7|59.95|57.45|59.55|61|58.6|57.3|55.9|61.4|60.55|59.25|60.9|58.85|49.45|46.75|44.1|42.35|44.2|46|42.1|45.05|41.85|48.3|47.85|51.9|50.6|54.3|58.65|55.4|54.45|52.6|59.8|55.2|64|70.1|73.45|69.3|65.15|63.6|60.9|59.1|55.75|51.55|51.6|52.55|50.25|54.75|48.85|48.25|49.15|50.65|48.85|44.9|45|45.85|45.2|46|45.9|43.3|43.6|43.6|44.15|44.9|43.9|35.55|34.85|32.55|32.6|33.75|34.5|36.75|34.4|33.75|35.85|33.7|35.95|39.95|38.8|37.05|34.85|34.55|34|36.2|36.55|35.2|38.7|37.85|34.6|33.4|39.2|41.25|41.5|42.45|43.05|40.45|40.9|38.45|40.35|37.2|38.05|38.6|34.65|35.3|33.5
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|11.1|11.55|11.05|11.21|11.11|10.67|10.01|9.96|10.01|9.96|9.97|9.96|10.01|10.01|10.23|10.72|11.05|10.94|11.16|11.25|10.5|10.51|10.74|11.14|11.22|11.06|11.22|10.52|10.36|10.17|10.08|9.98|9.95|9.66|9.34|8.8|9.07|8.96|9.36|9.4|8.93|9.14|8.59|8.59|8.73|9.23|9.66|9.5|10.61|10.74|11.06|11.35|11.15|11.49|11.27|11.06|11.15|11.57|11.63|11.36|11.57|12.22|12.21|11.48|11.79|11.99|11.79|11.72|12.24|12.7|12.63|12.9|11.76|11.57|12.37|12.58|12.21|12.32|12.75|13.01|12.28|12.08|11.47|10.99|10.97|10.94|10.88|10.91|10.87|10.62|10.09|9.29|9.24|9.15|9.08|9.01|9.54|9.98|9.83|9.4|9.02|9.5|10.08|9.77|10.11|10.13|10.48|10.49|9.86|9.8|9.42|9.27|9.23|9.23|9.34|9.02|8.78|8.45|8.39|8.18|7.88|7.87|8.14|8.71|8.38|8.37|8.18|8.08|7.91|8.37|8.6|9.13|9.08|8.48|8.66|8.3|8.39|8.58|9.23|9.08|8.96|8.38|8.38|8.08|8.08|8.54|8.81|8.53|8.8|9.08|9.11|9.08|8.93|9.15|8.81|8.74|9.32|8.81|9|9.05|8.75|8.87|8.9|8.29|8.48|8.24|8.18|8.16|7.98|8.05|8.24|8.29|8.52|8.58|8.3|8.36|8.22|8.37|8.75|8.94|8.96|9.11|8.86|9.19|9.31|9.63|9.01|8.6|8.86|8.81|8.41|8.59|8.6|8.39|8.18|7.91|7.98|8.08|6.88|6.68|6.63|6.6|6.73|6.22|6.06|6.11|6.13|6.31|6.01|5.98|6.28|6.17|6.15|6.2|6.59|6.25|6.35|6.59|6.3|6.51|6.56|6.41|6.82|7.59|7.59|7.07|7.21|7.57|7.18|6.46|6.05|5.53|5.83|5.74|5.02|4.82|4.33|4.28|4.3|4.3|4.2|4.1|4.31|4.1|4.07|4|4.05|3.84|4|3.7|3.69|3.64
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|10340|10420|10500|10570|11200|11431|11450|11418|11040|10925|10880|10800|10740|10770|10899|10850|10699|10600|10600|10600|10600|10520|10604|10790|10760|10777|10700|10810|10743|10770|10750|10886|10900|10706|10802|10950|10825|10610|11130|11031|11150|11320|11305|11194|11072|11220|11200|11320|11060|11000|11160|10950|11260|11070|11200|11050|11700|11800|11300|11170|11310|11500|11600|11630|11700|11450|11490|11050|10725|10800|10801|10700|10550|10840|10550|10700|10500|10650|10900|10500|10550|10950|11285|11390|11337|11193|11500|11220|11300|11440|11350|11250|11170|11020|11200|11700|11088|11225|11150|11250|11299|11350|11410|11613|11450|11560|10911|10999|11660|11700|11600|11595|11600|11470|11450|11600|11675|11599|11699|11716|11790|11926|12100|12580|11886|11460|12211|12320|12400|11501|11431|11400|11720|11400|11680|11110|11150|10550|10827|10870|10600|10520|10500|10250|10400|10029|10019|9984|9890|9742|9700|9550|9500|9460|9250|9277|9400|9350|9280|9225|10340|10570|10460|9500|9350|9570|9600|9400|9527|9950|10000|10150|10105|10330|10250|10240|10200|10000|10100|10250|10285|9953|10100|10000|9496|9220|9205|9388|9111|9300|9400|9152|8995|8822|8760|8750|8778|8900|8888|9200|8725|8600|8351|8201|8575|8250|8470|8050|8400|8300|9014|10000|9933|9953|9900|9750|9640|10030|10200|10300|10150|9839|9650|9805|9860|9748|8891|8796|8350|8225|8350|8250|8000|8249|8570|8660|8701|8980|8910|8840|8750|8900|8750|8300|8190|8225|7750|7840|8098|7280|6850|6781
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|1.379|1.387|1.405|1.44|1.414|1.422|1.396|1.379|1.335|1.37|1.379|1.344|1.292|1.309|1.335|1.353|1.204|1.178|1.178|1.134|1.099|1.082|1.152|1.187|1.23|1.23|1.196|1.23|1.274|1.274|1.292|1.283|1.318|1.318|1.326|1.283|1.257|1.309|1.37|1.335|1.326|1.379|1.422|1.361|1.396|1.335|1.326|1.387|1.492|1.527|1.484|1.475|1.457|1.239|1.196|1.248|1.283|1.309|1.248|1.248|1.187|1.248|1.178|1.126|1.091|1.099|1.213|1.265|1.37|1.396|1.414|1.379|1.361|1.344|1.37|1.414|1.44|1.501|1.466|1.536|1.51|1.44|1.431|1.422|1.396|1.431|1.457|1.466|1.475|1.405|1.501|1.527|1.545|1.51|1.78|1.83|1.89|1.75|1.82|1.67|1.56|1.64|1.6|1.58|1.64|1.74|1.67|1.71|1.76|1.81|1.9|1.95|1.97|1.95|2.01|1.95|2.09|2.17|2.24|2.18|2.08|2.12|2.02|2.16|2.09|1.96|1.96|1.98|1.89|1.98|2.02|2|2.02|1.82|1.88|1.8|1.68|1.64|1.88|2.07|2.05|1.95|2.17|2.23|2.28|2.55|2.35|2.27|2.32|2.2|2.22|2.17|2.19|2.16|2.16|2.18|2.21|2.16|2.13|2.21|2.18|2.31|2.25|2.14|2.04|2.06|2.08|2.12|2.35|2.26|2.25|2.19|2.17|2.28|2.22|1.99|2.03|2.06|2.13|1.97|1.99|2.12|2.1|2.19|2.08|2.05|2.08|2.06|2.12|1.97|1.9|1.83|1.87|1.64|1.74|1.71|1.75|1.69|1.72|1.59|1.59|1.56|1.59|1.55|1.52|1.49|1.48|1.47|1.58|1.49|1.57|1.6|1.61|1.62|1.69|1.5|1.51|1.5|1.48|1.37|1.36|1.38|1.33||1.48|1.56|1.45|1.27|1.24|1.25|1.23|1.21|1.21|1.23|1.24|1.22|1.27|1.25|1.28|1.23|1.24|1.31|1.31|1.25|1.2|1.19|1.19|1.31|1.29|1.31|1.32|1.22
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|14.44|14.81|14.77|15.58|15.4|16|16.98|16.7|16.13|14.93|15.23|15.05|14.88|14.74|14.84|14.65|14.7|14.7|14.65|14.35|13.7|13.72|13.46|13.31|13.75|13.69|13.95|13.55|13.95|13.83|13.85|13.69|13.76|13.19|12.82|12.32|12.46|12.82|13.6|13.88|13.48|13.34|13.35|12.78|12.8|11.53|11.1|11.04|12.39|13.52|13.53|13.61|13.21|12.65|12.59|13.74|13.64|13.24|13.24|13.08|13.23|13.55|13.89|14.64|14.7|14.66|14.5|14.46|14.58|14.62|14.47|14.09|13.71|12.82|12.2|12.43|13.51|13.71|14.15|13.83|13.79|13.7|13.63|13.92|14.53|14.84|14.07|14.08|14.1|13.79|13.47|12.89|12.83|12.54|12.78|12.52|13.06|13.3|11.78|12.58|12.33|12.5|12.62|12.53|12.81|12.95|13.38|12.35|12.3|13.66|14.16|15|15.06|15.81|16.13|16|15.9|14.89|14.86|15.29|14.41|13.66|13.5|13.21|12.8|13.96|13.91|14.13|12.71|13.94|14.71|14.74|14.9|14.93|14.87|14.33|14.81|14.56|14.65|15.52|14.91|14.88|15.08|14.89|15.35|15.62|15.72|15.46|15.06|14.93|15.23|15.32|15.59|15.32|15.68|16.69|16.34|16.05|16.35|16.09|17.18|17.06|17.26|14.55||||||||16.03|17.9|18.64|19.17|18.08|17.7|17.71|17.59|17.33|17.51|17.64|17.38|17.24|17.69|17.51|17.45|17.56|17.48|17.47|17.19|17.1|17.15|17.05|16.95|17.09|17.02|17.18|17.34|17.13|15.95|15.74|16.69|16.93|16.31|16.53|17.23|16.22|17.41|17.49|18.33|18.62|18.54|17.66|17.05|17.25|17.22|19.93|19.66|19.47|20|20.3|19.58|18.35|18.83|18.81|18.47|18.1|18.24|18.33|16.77|16.54|16.9|16.88|17.78|17.02|17.73|18.12|18.96|17.98|17.94|18.78|18.66|18.97|18.42|18.68|18.06|18.42|18.09|17.44|16.92|17.13
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|12.19|11.96|12.02|13|11.8|12.12|12.09|13.03|12.94|13.76|12.41|10.81|9.09|9.58|8.8|8.92|9.23|8.38|8.7|7.5|7.53|7.74|7.55|7.26|7.61|7.14|7.21|7.14|7.74|7.94|8|8.5|8.47|8.99|8.42|8.01|7.38|7.79|8.15|8.02|8.19|8.07|8.5|8.59|8.98|8.75|8.83|10.01|9.98|10.14|8.71|8.09|7.89|8.62|9.71|6.92|7.14|6.65|6.75|6.41|5.85|5.51|5.66|7.11|7.12|7.23|6.06|6.02|6.11|4.48|4.6|4.89|4.96|3.56|3.69|3.75|3.64|3.43|3.34|3.37|3.09|3.01|3.01|3.19|3.12|3.2|3.28|3.42|3.48|3.27|2.87|2.89|2.96|3.04|3.08|3.02|3.08|2.94|3.14|3.26|3.32|3.41|3.67|3.01|3.12|3.52|3.13|3.38|3.22|3.96|3.99|3.43|3|3.11|2.2|2.33|1.66|1.51|1.41|1.42|1.37|1.07|0.99|1.05|0.99|1.02|1.23|1.21|1.29|1.37|1.45|1.5|1.43|1.5|1.37|1.47|1.61|1.63|1.67|1.67|1.79|1.69|1.65|1.67|1.5|1.98|2.08|2.16|2.25|2.32|2.17|2.33|2.39|2.39|2.41|2.17|2.22|2.22|2.26|2.31|2.32|2.54|2.59|2.59|2.64|2.71|2.98|2.09|2.65|2.65|2.85|2.77|2.87|2.93|2.84|3.07|3.18|3.23|3.31|3.62|3.65|3.68|3.7|3.59|3.44|3.74|3.45|3.68|3.67|3.32|3.25|2.83|2.71|2.77|2.95|3.14|3.5|3.51|3.63|3.9|3.92|3.5|3.88|4.15|4.26|4.29|4.04|4.2|4.32|4.29|4.66|5.42|4.7|3.99|3.62|2.98|3.14|2.74|2.42|2.54|2.85|2.89|2.9|2.79|2.8|2.26|2.17|1.82|1.83|1.9|1.86|1.76|1.75|1.86|1.93|1.76|2.25|1.86|1.9|1.83|1.98|1.8|1.77|1.54|1.56|1.52|1.59|1.72|1.44|1.43|1.35|1.23
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|30.87|30.99|30.48|32.57|31.09|28.51|27.87|26.67|27.36|26.3|26.2|25.73|26.25|26.57|26.15|27.06|29.45|30.7|31.29|29.27|28.76|28.61|29.64|29.05|28.51|28.56|29.45|28.22|28.68|27.65|29.94|28.29|26.69|27.58|27.04|26.77|26.5|27.21|26.96|27.18|27.28|29.5|30.7|28.93|27.63|27.68|28.78|28.73|30.16|30.11|30.5|32.32|34.24|29.2|30.28|30.48|30.5|29.5|28.27|28.12|30.18|29.64|28.61|30.18|29.72|30.6|32.52|32.2|29.62|32.35|30.04|30.43|29.72|31.24|29.57|28.02|27.85|28.24|27.85|27.9|28.71|26.69|26.35|26.42|26.99|28.93|24.97|25.07|23.35|23.13|22.61|22.61|22.69|22.61|22.54|23.45|22.83|20.65|21.73|20.45|20.15|20.87|20.92|20.62|21.85|22|22|22.15|21.06|22.15|21.8|22.47|23.03|27.7|23.96|24.83|25.07|25.29|23.42|23.47|24.8|25.54|23.3|22|22.1|22.37|24.48|26.28|26.4|27.21|29.32|31.24|32.15|32.64|34.58|34.53|35.17|35.89|35.89|35.42|36.94|35.22|35.27|35.69|35.79|35.66|35.64|34.24|32.71|31.29|28.51|29.62|30.58|28.91|28.93|28.88|29.96|29.32|30.53|31.71|30.65|29.84|27.43|26|25.88|25.69|26.32|25.78|26.08|25.98|26.5|27.41|27.11|26.67|28.07|28.44|27.73|26.87|27.36|28.46|28.22|30.11|31.44|31.93|32.64|34.63|35.93|36.11|32.35|33.21|33.85|31.73|29.52|27.55|29.22|29.45|28.71|25.46|27.14|23.69|23.13|23.62|22.44|20.65|18.63|19.66|20.2|20.97|21.46|19.66|21.41|22.42|20.74|20.38|19.69|18.88|19.34|19.91|19.98|18.75|18.7|19.1|16.84|15.31|15.98|15.66|15.66|15.73|13.57|12.83|13.3|13.49|12.61|12.71|12.76|12.78|12.76|14.38|14.03|13.69|14.62|12.61|12.78|12.93|12.81|12.93|12.76|12.85|12.73|13.76|11.06|10
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|10.2|10.3|10.15|11.25|11.3|11.3|11.2|11.3|11.8|11.05|11.25|11.4|11.55|11.6|11.75|11.9|12.05|12.45|12.45|12.7|12.25|12.15|12.1|12.2|11.65|11.75|12.15|12.3|12.75|13.2|13.25|13.7|12.1|11.15|11.3|11.35|10.85|11.2|11.1|11.8|12.2|13.2|13.55|12.5|12|11.25|12.1|9.82|9.64|9.95|9.73|9.71|9.64|9.3|9.23|9.21|9.36|9.16|8.95|9.05|9.56|9.67|9.77|9.92||9.89|9.8|9.88|10|10.25|9.9|9.55|9.53|9.79|9.61|9.45|9.12|8.92|9.33|8.89|8.99|9.74|9.8|10.25|10.3|10.65|10.6|9.85|10.5|11.15|11.6|11.6|11.33|10.95|10.81|10.14|10.48|10.14|10.14|9.95|9.95|9.9|9.76|9.95|10.62|11|10.57|10.76|11.43|11.38|11.86|12.62|12.67|13.38|13.95|13.33|13.24|12.48|12.52||11.81|11.19|11.24|10.62|10.81|10.43|10.67|11.14|10.52|11.57|11.67|12.19|12.57|11.62|11.9|11.67|11.43|11.81|13.52|14.67|15.38|14.62|14.76||16.58|16.28|15.18|14.88|14.8|14.58|13.99|14.37|14.92|14.97|14.88|15.26|14.46|14.5|14.2|14.33|14.37|14.37|14.24|13.9|11.61|10.5|10.97|10.88|11.9|12.29||11.99|11.65|11.69|11.35|11.35|11.39|10.97|10.76|10.71|10.25|10.71|11.1|11.05|10.84|10.54|10.67|10.16|10.12|10.29|10.03|9.95|9.91|9.91|10.88|11.18|11.27|11.01|10.5|9.95|9.99|9.95|9.91|9.23|9.27|8.8|8.89|9.18|10.12|9.61|10.8|10.71|11.22|10.97|11.18|10.71|11.05|11.22|11.39|10.67||10.54|9.78|10.63|11.82|12.67|12.37|11.73|11.31|11.31|11.22|11.31|11.05|11.99|12.07|11.61|11.56|11.82|11.48|10.97|10.63|10.71|10.93|10.16|9.1|8.67|8.55|8.33|8.08|8.02|7.82|7.55
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|97.05|99.3|98.45|97.9|97.95|97.2|93.6|92.95|91.85|94.9|93.3|90.05|87.6|88.7|88.4|92.95|90.95|89.3|82.5|83.65|83.05|83.8|88|85|82.9|79.4|73.9|67|69.15|66.9|69|70.5|72.35|71.8|73.6|80.15|74.8|67.9|64.1|65.45|57.65|77|80.7|84.75|79.45|79.55|81.3|74.75|74.75|74.9|74.15|73.9|74.05|73.8|74.75|74|74.3|66.95|67|66.75|67.2|65.95|65.15|66|66.05|66.35|67|66.95|67.1|67.2|64.55|59.65|59.45|58.6|55|54.5|54.5|55|55.05|55.25|52.3|52.15|53.3|52|59.9|49.4|46.25|42.85|42.5|42.45|40.65|39.75|39.15|39.3|39.8|39.15|39.45|36.95|35.2|35.9|34|30.8|30.1|31.95|32.25|32.95|34|34||31.15|27.62|26.558|26.637|22.962|22.455|25.578|25.325|20.935|19.5|16.953|16.558|16.547|17.052|16.247|16.175|16.323|17.082|17.718|16.355|16.503|17.555|17.56|17.863|17.503|17.645|17.78|17.5|18.302|19|18.955|19.06|18.84|18.948|20.062|19.008|19.742|19.86|20.09|19.492|18.745|17.512|17.962|18.255|17.74|17.863|19.238|17.925|18.95|18.942|18.142|18.385|18.31|17.968|15.815|14.88|14.803|15.235|15.062|15.37|14.053|14.277|14.488|15.045|14.75|15.277|15.023|15.018|13.512|13.96|15.025|13.785|15.46|16.402|16.505|15.123|14.895|13.367|12.335|12.085|11.602|11.625|11.095|9.76|9.78|9.37|9.648|10.133|9.803|10.035|10.217|10.652|10.797|10.607|9.088|9.705|8.49|7.862|7.215|7.397|8.065|8.188|8.335|7.117|6.798|5.865|5.02|4.878|3.95|3.655|3.515|4.048|3.485|3.297|3.19|3.465|3.803|3.4|3.342|3.49|3.16|3.368|3.268|3.303|3.04|2.755|2.6|2.743|3.373|3.37|3.465|3.663|3.295|3.373|3.36|3.433|3.723|3.002|2.96|2.962|3.087|3.067|3.178
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|20.34|20.34|19.25|21|19.37|20.68|21.56|21|20.21|20.55|19.52|19.85|19.37|18.78|18.07|17.5|17.48|17.25|17.05|17.52|17.14|17.86|17.66|16.4|16.41|15.83|16.4|16.44|16.1|15.97|15.61|15.32|15.26|15.01|14.86|15.1|14.83|13.25||13.36|13.18|12.85|13|13.35|14.34|12.01|13.2|11.67|13.83|13.98|14.03|14.03|14.06|13.99|14.02|14.64|15.18|14.37|14.51|14.17|15.57|15.46|16.79|14.84|13.35|12.38|12.02|12.02|12|12.57|12.45|12.69|12.68|12.24|11.23|11.2|11.45|11.86|11.98|12.13|12.66|12.97|12.65|13.54|13.2|12.42|12.09|11.76|11.81|11.34|11.19|10.76|10.97|10.42|10.55|10.39|10.84|10.07|9.58|10.02|9.77|10.12|10.81|10.56|11|10.81|10.98|10.92|10.96|11.84|11.95|12.38|12|12.76|12.15|12.21|11.19|10.81|10.68|11.43|10.35|10.51|10.98|11.09|9.84|10.17|10.59|10.26|9.8|10|10.25|10.49|10.39|10.57|10.36|10.12|10.78|11.19|11.36|12.38|12.5|12.78|11.94|12.06|13.11|12.99|13.58|12.73|13.38|13.39|14.39|14.64|14.79|14.06|13.74|13.54|13.71|13.58|14.33|13.88|14.67|15.81|12.18|12.6||||||||10.74|13.73|15.46|14.61|14.26|14.67|15.22|15.41|15.94|16.23|16.3|16.04|15.43|14.98|15.44|15.33|14.47|14.07|14.74|||13.66|13.87|13.71|13.21|13.8|13.5|12.36|12.75|11.51|11.55|12.38|12.82|13.1|13.82|14.09|14.32|15.91|17.64|16.63|16.58|17.28|17.02|17.15|17.59|16.48|15.71|16.47|15.86|17.44|14.02|12.92|13.95|13.62|12.04|12.26|11.4|11.22|11.36|11.07|11.79|12.12|12.3|13.74|13.38|14.37|15.04|15.04|15.46|18.39|15.08|14.9|15.56|14.64|14.56|14.01|14.84|15.37|13.92|13.95|12.71
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|23.15|24.05|21.7|21.2|21.3|21.15|21.25|21.15|21.95|21.1|22.6|22.9|22|21.35|21.4|21.95|20.65|19.6|19.25|18.9|19|19.2|17.2|17.05|17.05|17.25|16.85|17.3|16.75|16.75|17|16.85|16.85|16.8|16.85|17.15|17.55|16.9|16.95|17.1|17.1|17.3|17.2|17.25|17.4|17.5|18.1|18.2|18.2|19.05|18.8|18.65|18.9|18.8|18.75|18.75|19|19.25|19.4|19.4|19|19.25|19.15|19||18.4|18.45|17.75|17.65|17.95|18.15|17.8|17.55|17.75|18.1|17.5|17.35|17.5|17.5|17.35|17.35|17.7|17.5|18.1|18.3|18.9|18.6|18.2|18.1|17.9|18.1|19.4|19.35|19.4|20.2|19.9|21|21.1|21.05|19.55|20.85|21.45|20.3|19.55|20.25|20.45|19.8|20|21.75|21.65|21.8|22.65|22.65|23.25|24|24.05|24.55|25.4|26.05||24.95|25.35|26|26.4|26.45|26.4|26.5|25.8|25.4|27.2|26.8|26.75|26.5|26.3|26|26.4|26.6|24.1|26.35|26.6|27.15|26.55|26|25.8|24.75|25.1|25.4|24|24.4|25|26.3|26.55|25.9|24.9|24.25|24.35|24.6|24.4|25.1|24.95|24.75|25.25|24.75|25.2|22.95|24.7|25.1|24.5|25.85|25.5||26.8|27.45|27.45|27.8|27|27.8|26.9|27.7|26.85|25.95|26.15|26.1|26.2|26.75|26.8|26.4|26.6|27.2|27.8|26.7|25.8|26|25.65|26.55|26.35|27|26.65|27.1|26.6|26.6|25.6|28|27|26.8|27.7|27.05|27.65|30.25|28|26.75|27|27.35|28.25|28.35|28.9|28.8|27|27.4|27||24.8|25.3|26.6|26.4|27.4|27.6|28.8|29.35|28.3|29.7|25.05|24.4|25.7|23|22.3|19.7|20.8|20.95|19.35|18.75|18.5|18.5|18.5|18.8|18.75|18.5|19|19.1|18.95||17.48
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|476|446|430|429|434|427|410|412|412|410|409|400|405|419|410|431|437|442|442|432|426|428|419|434|418|430|443|432|439|445|430|415|445|417|400|388|408|420|412|393|400|385|380|375|363|380|367|382|424|407|410|412|367|374|376|360|350|368|354|345|347|336|331|320|340|330|330|344|330|333|317|300|300|314|318|300|290|277|288|286|290|284|266|275|270|270|278|287|287|289|288|288|290|289|289|274|286|282|280|270|270|273|265|275|280|278|275|280|273|270|260|260|265|260|256|257|260|260|260|259|267|269|265|260|245|250|265|260|245|245|245|250|247|251|246|243|242|233|234|235|240|240|240|235|249|250|250|255|252|265|246|240|255|260|254|255|262|246|244|244|240|248|244|231|231|236|254|263|262|262|268|266|263|268|260|260|255|252|253|244|241|241|245|241|240|230|234|231|220|216|218|210|210|204|201|202|200|198|198|202|190|190|192|191|190|193|190|190|198|197|210|200|197|200|204|197|190|193|190|187|186|188|188|187|193|194|190|183|180|180|178|175|172|175|180|177|178|188|165|173|170|173|176|166|165|166|168|165|166|158|160|170
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|1.19|1.24|1.16|1.2|1.2|1.22|1.07|1.06|1.07|1.17|1.1|1.01|1.02|1.02|1.11|1.16|1.19|1.25|1.36|1.32|1.29|1.3|1.31|1.32|1.31|1.33|1.26|1.35|1.38|1.53|1.52|1.56|1.5|1.58|1.49|1.5|1.5|1.41|1.35|1.28|1.32|1.3|1.38|1.26|1.39|1.32|1.55|1.85|1.8|1.74|1.73|1.59|1.5|1.54|1.45|1.57|1.59|1.62|1.69|1.55|1.76|1.79|1.91|2.06|2.09|2.11|2.12|2.11|2.07|2.02|1.93|1.86|1.81|1.8|1.84|1.81|1.8|1.79|1.78|1.81|1.8|1.82|1.74|1.79|1.74|1.7|1.68|1.83|1.8|1.85|1.79|1.69|1.59|1.62|1.6|1.58|1.57|1.58|1.58|1.57|1.56|1.45|1.48|1.52|1.53|1.56|1.5|1.55|1.59|1.48|1.45|1.35|1.33|1.49|1.42|1.33|1.32|1.11|1.12|1.08|1.05|1.03|1.02|0.9|0.92|0.89|0.89|0.86|0.86|0.87|0.87|0.87|0.87|0.87|0.88|0.86|0.87|0.88|0.84|0.89|0.9|0.86|0.87|0.85|0.89|0.91|0.92|0.9|0.86|0.87|0.77|0.76|0.76|0.77|0.74|0.75|0.75|0.76|0.74|0.77|0.77|0.77|0.77|0.78|0.8|0.74|0.76|0.78|0.68|0.6|0.61|0.61|0.63|0.64|0.58|0.54|0.53|0.51|0.53|0.52|0.54|0.54|0.53|0.54|0.54|0.55|0.57|0.55|0.52|0.52|0.51|0.54|0.54|0.51|0.53|0.53|0.52|0.51|0.5|0.48|0.46|0.45|0.46|0.45|0.46|0.45|0.47|0.45|0.49|0.47|0.5|0.5|0.51|0.53|0.52|0.49|0.51|0.51|0.52|0.52|0.51|0.46|0.42|0.44|0.44|0.47|0.46|0.47|0.47|0.49|0.46|0.43|0.41|0.42|0.41|0.41|0.41|0.42|0.42|0.41|0.39|0.4|0.4|0.4|0.4|0.41|0.38|0.37|0.38|0.37|0.37|0.38
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|25000|24800|25700|26300|27350|27200|26200|27400|26900|25950|24950|26850|27000|27250|25500|25000|24100|21700|19450|19100|19000|18050|18200|17550|15050|15350|15800|17950|19350|19300|19300|19850|21650|22500|21950|21650|20700|20900|22250|22900|23050|22850|23350|22500|22450|22600|22450|23000|22850|24100|23350|24000|22650|22650|22450|22850|23900|24000|24200|25000|22400|20800|20500|20450|19900|20550|21150|21150|20200|21050|20850|19750|20100|20200|19550|20050|20850|20300|22400|23300|21200|20400|21150|21600|20400|20650|19100|18900|18300|18850|18850|18950|18800|17850|18450|18850|19850|18800|18700|17350|17850|17650|17900|17650|19400|20750|19100|19750|20150|20500|21650|22700|23550|24400|25000|23600|24650|25150|24400|23150|23100|23100|24200|21650|21300|20500|21500|21900|22800|21800|22250|22800|25600|25400|26850|23900|24650|24000|29350|30500|33700|32650|34950|33400|32700|33900|30750|29150|28000|26350|24700|22250|24600|25450|25650|26650|26300|27800|26300|27800|28700|28700|29300|27700|27900|29700|30050|30400|32050|32450|33600|34000|34900|35200|34150|34200|33800|34400|33700|33500|33550|35600|34750|36850|34800|35450|36250|34150|34550|33100|32600|32400|32750|31800|33500|35050|36150|37300|38000|38200|37350|38100|39250|38600|37150|37000|37550|37900|39450|34350|34500|35250|35650|34400|35700|34900|35900|34450|33750|32800|32850|32600|33300|34800|35850|37550|36100|39900|38600|36550|37700|34150|31800|33700|34500|33000|33500|34450|33800|33250|31700|34100|36700|37150|37500|40800|36150|36500|35400|32250|29500|30000
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|8.1|8.7|8.98|8.99|8.38|8.05|9.27|9.63|8.46|8.12|8.47|8.3|7.92|7.82|7.63|7.43|7.66|7.63|7.58|7.52|7.99|8|7.28|7.21|7.68|7.66|7.92|8|8.05|7.88|7.66|7.35|7.51|7.34|7.63|7.15|7.46|7.55|7.48|7.31|6.37|6.33|6.42|6.31|6.32|4.9|4.74|4.81|6.02|6.5|6.78|6.96|6.86|6.76|6.7|6.77|6.77|6.3|6.43|6.51|6.72|6.84|7|7.38|7.42|7.03|6.84|7.06|6.87|7.12|7.28|6.7|6.8|6.24|5.64|5.63|6.65|6.96|6.71|7.23|7.65|7.5|7.36|7.05|7.79|8.16|8.62|8.18|7.22|6.75|6.36|5.87|5.65|5.39|5.54|5.51|5.93|5.64|4.44|5.01|5.11|5.29|5.71|5.4|5.98|5.26|5.4|4.7|4.85|5.04|5.47|5.73|5.5|6.18|5.66|5.39|5|3.49|3.4|3.27|2.92|2.79|2.51|2.65|2.7|3.25|3.53|3.85|3.63|4.3|4.55|4.66|4.81|4.77|4.37|4.14|4.32|4.48|5.16|5.72|5.72|5.67|5.76|5.76|7.03||7.77|8.06|8.18|8.26|8.72|8.91|8.77|8.73|8.76|8.52|7.53|7.77|8.25|8.08|9.01|8.66|8.44|8.7||||||||10.73|13.6|14.51|14.57|14.33|14.27|14.27|14.04|13.22|13.46|13.37|13.23|12.47|12.65|12.76|12.56|12.46|12.26|12.64|12.14|12.2|12.31|11.95|11.97|11.52|11.58|11.14|10.65|10.98|10.71|11.1|11.04|11.34|10.51|10.8|10.56|11.38|11.96|11.81|12.43|12.37|12.92|13.14|12.9|13|11.36|11.7|12.16|11.86|12.03|11.57|11.88|11.43|11.94|11.74|10.8|10.65|10.39|11.31|10.99||11.94|11.52|11.58|11.4|12.45|12.35|11.54|10.75|11.02|34.56|34.4|32.86|32.58|31.53|27.52|28.17|28.45|27.11|25.72|24.15
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|9040|9220|9050|9260|9350|9730|9830|9770|9560|10050|9910|9680|9430|9200|9160|9430|9240|9440|9010|9250|9170|9250|9700|10000|9540|9500|9470|9720|9620|9870|10000|10150|10250|9820|9670|9830|9900|9820|10000|10400|10100|10450|10300|10350|9460|9360|9700|10450|9550|10450|11600|11600|12100|12900|13000|13000|12800|12150|12250|12050|11600|12200|12100|12650|12200|12050|11550|12100|12250|12800|13200|13300|12700|13000|14300|14400|15000|13100|14500|13950|13350|12850|12300|12500|12150|12350|12150|12150|12150|11900|11650|10400|9560|10100|10550|10300|10750|10000|9200|9100|9020|8760|8850|8490|9530|9670|9570|10200|10600|10400|11500|11750|11500|11500|11550|12350|11850|12500|12000|11950|11800|12100|12350|12900|13400|12400|12700|12700|12450|11600|10300|10650|10450|10000|9250|8060|8050|7770|8780|8890|8920|8500|8600|8900|9380|11100|10600|9940|10200|9640|9490|9590|9600|9990|10400|11200|11100|10300|10300|12100|11000|11000|10200|9850|9220|9470|9700|9350|9650|9370|9930|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|0.52|0.62|0.68|0.72|0.68|0.78|0.93|1.14|1.08|1.37|1.41|1.49|1.43|1.52|1.49|1.69|1.75|1.62|1.51|1.54|1.53|1.74|1.64|1.75|1.85|1.92|1.77|1.79|1.93|1.94|1.98|1.91|1.6|1.5|1.43|1.5|1.51|1.44|1.47|1.43|1.4|1.36|1.37|1.33|1.13|1.17|1.27|1.38|1.51|1.47|1.43|1.41|1.26|1.14|1.11|1.04|1.06|1.08|1.21|1.31|1.3|1.39|1.2|1.26|1.43|1.41|1.4|1.43|||||||||1.27|1.3|1.2|1.19|1.16|1.18|1.22|1.28|1.3|1.14|1.29|1.19|0.93|0.92|0.91|0.95|0.92|0.89|0.89|0.9|0.9|0.89|0.88|0.9|0.95|0.97|0.92|0.89|0.94|0.96|0.93|0.91|0.93|0.86|0.84|0.84|0.86|0.87|0.93|0.97|0.95|0.93|0.85|0.86|0.85|0.85|0.85|0.87|0.85|0.84|0.82|0.85|0.8|0.84|0.87|0.89|0.9|0.91|0.94|0.95|0.98|0.95|0.98|1.01|1|0.98|1.01|1.03|1.07|1.1|1.21|1.3|1.29|1.32|1.34|1.33|1.33|1.4|1.39|1.44|1.47|1.52|1.32|1.37|1.39|1.43|1.44|1.46|1.46|1.42|1.44|1.47|1.52|1.52|1.53|1.54|1.56|1.61|1.65|1.54|1.51|1.6|1.66|1.67|1.77|1.65|1.55|1.5|1.49|1.29|1.36|1.28|1.01|0.82|0.74|0.77|0.84|0.71|0.7|0.71|0.66|0.74|0.67|0.65|0.55|0.54|0.56|0.53|0.52|0.54||0.536|0.615|0.634|0.605|0.751||||||||||||||||||||||||||||||||||||||||
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|603.95|656.35|626.5|620.35|619.8|619.6|639.95|591|534.95|541.25|548.6|498.5|520.05|499.1||407.63|378.99|384.36|367.92|364.56|357.6|337.56|311.96|306.09|316.46|320.76|310.85|319.27|302.93|299.97|305.75|292.67|293.65|302.39|309.4|308.19|290.99|314.1|325.29|320.03|293.09|311.22|317.34|322.9|331.31|317.45|310.53|313.59|317.9|281.24|273.43|252.56|245.21|233.29|239.27|252.14|241.02|242.28|240.07|239.54|248.27|264.48|269.69|271.92|272.29|265.5|272.46|277.53|280.57|277.78|266.78|258.21|231.9|269.94|271.84|264.59|255.77|254.87|235.7|226.83|220.68|214.67|204.54|209.75|210.2|189.46|183.39|172.82|168.49|165.71|163.02|159.08|151.67|153.61|154.88|161.71|167.84|163.75|154.94|143.61|137.79|143.71|143.75|139.53|133.77|131.02|141.34|139.63|131.75|117.26|114.94|111.4|110.91|109.9|112.29|114.4|117.43|102.77|97.05|95.28|94.14|89.95|91.42|89.58|91.8|91.84|96.12|92.3|87.24|86.76|95.17|94.58|95.82|94.21|93.06|86.58|84.86|86.78|92.99|94.68|93.66|88.61|84.37|89.83|91.4|97.01|91.25|91.48|84.94|83.98|77.67|76.92|78.85|76.69|77.46|77.62|73.08|75.05|73.83|69.98|66.33|67.44|71.91|63.02|63.63|67.84|65.69|67.36|64.68|59.4|61.24|60.35|64.06|68|68.42|72|72.69|73|73.55|77.83|72.92|74.17|81.56|78.07|67.48|67.39|66.48|66.59|67.92|60.82|58.98|56.39|54|54.26|55.33|56.68|56.82|59.95|57.09|57.06|57.33|54.25|52.95|47.39|50.27|52.98|54.52|56.37|57.01|56.68|59.12|60.64|58.84|56.98|56.1|56.19|56.64|57.79|55.01|54.96|53.47|56.3|52.19|52.62|52.97|53.55|47.73|47.54|47.34|43.77|47.25|42.28|40.78|40.47|43.03|46.7|43.62|48.5|50.73|49.99|50.9|48.16|43.18|44.85|44.07|43.17|42.09|43.92|46.75|42.49|37.55|34.64
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|8.69|9.22|9.59|9.47|9.75|9.78|9.66|9.59|9.88|10.35|11.47|11.59|11.29|11.41|11.45|10.95|11.18|11.84|11.62|11.65|10.94|10.18|9.69|9.34|9.4|9.38|9.95|9.53|9.71|8.97|9.04|7.77|7.52|7.5|7.49|7.21|7.28|7.5|7.65|7.67|7.35|7.4|7.61|7.15|7.81|6.95|6.83|6.79|7.33|8.01|7.31|6.95|6.82|6.58|6.11|6|5.92|5.77|5.87|5.92|6|5.98|5.95|6.41|6.54|6.5|6.52|6.08|5.79|5.74|5.95|5.92|5.44|5.02|4.66|4.58|5.07|5.34|5.42|4.88|4.61|4.42|4.41|4.56|4.31|3.86|3.75|3.75|3.6|3.41|3.38|3.34|3.38|3.45|3.55|3.59|3.6|3.56|3.2|3.33|3.23|3.38|3.23|3.19|3.3|3.21|3.2|3|3.24|3.34|3.3|3.38|3.38|3.59|3.64|3.66|3.63|3.5|3.46|3.29|2.85|2.87|2.92|2.92|2.87|3.15|3.2|3.23|2.92|3.38|3.52|3.61|3.6|3.52|3.62|3.38|3.46|3.52|3.62|3.83|3.71|3.68|3.75|3.77|4.09|4.11|4.12|3.98|4.12|4.16|4.12|4.21|4.26|4.18|4.14|4.08|4.03|3.97|4.06|4.13|4.34|4.02|4.19|3.4||||||||4.1|4.35|4.51|4.56|4.56|4.64|4.45|4.49|4.68|4.58|4.7|4.35|4.24|4.14|4.12|4.13|4.07|4.28|4.12|4.02|3.79|3.79|3.75|3.74|3.75|3.67|3.48|3.39|3.56|3.13|3.1|3.19|3.35|0.75|||||||||||||||||||||||||||||||||||||||||||||||
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.68|1.68|1.68|1.67|1.64|1.61|1.57|1.6|1.59|1.58|1.51|1.52|1.52|1.5|1.51|1.52|1.58|1.67|1.66|1.68|1.63|1.62|1.59|1.62|1.56|1.57|1.57|1.65|1.76|1.78|1.79|1.76|1.61|1.6|1.6|1.6|1.65|1.63|1.71|1.76|1.76|1.84|1.76|1.75||1.77|1.82|1.74|1.88|1.95|1.82|1.85|1.65|1.4|1.42|1.39|1.39|1.42|1.4|1.34|1.46|1.46|1.27||1.18|1.12|1.12|1.09|1.11|1.1|1.04|1.03|1.03|1.03|1.11|1.13|1.12|1.11|1.11|1.09|1.11|1.12|1.06|1.1|1.03|1.03|1.09|1.16|1.17|1.18|1.2|1.19|1.19|1.03|1.04|1.03|1.01|1.01|1.02|1.07|0.99|0.99|0.97|0.91|0.97|0.99|0.96|0.98|0.99|1|1.02|1.07|1.08|1.11|1.09|1.05|1.05|1.05|1.05|0.99|1.02|0.95|0.96|1.03|0.94|0.82|0.83|0.92|0.93|0.98|0.98|0.99|1.02|0.94|0.94|0.86|0.87|0.79|0.9|1.09|1.09|1.08|1.17|1.2|1.17|1.16|1.2|1.2|1.28|1.28|1.28|1.28|1.27|1.27|1.29|1.27|1.27|1.27|1.27|1.28|1.26|1.32|1.25|1.21|1.14|1.18|1.18|1.23|1.32|1.29|1.2|1.15|1.06|1.1|1|0.9|0.89|0.9|0.9|0.87|0.92|0.89|0.88|0.92|0.93|0.92|0.92|0.95|0.89|0.89|0.85|0.84|0.89|0.89|0.9|0.9|0.89|0.9|0.83|0.85|0.83|0.82|0.84|0.83|0.82|0.81|0.81|0.77|0.82|0.8|0.84|0.82|0.83||1.01|0.97|0.96|0.95|0.96|0.93|0.92|0.92|0.92|0.92|0.97|0.97|0.97|0.94|0.92|0.91|0.91|0.95|0.89|0.9|0.91|1.02|1.01|1.02|1.03|1.01|1|1.04|1.04|1.05|1.16|1.13|1.13|1.14|1.1|1.03|1|1.01
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|4.15|4.25|4.39|4.25|4.55|4.44|4.4|4.36|4.23|4.53|4.58|4.79|4.69|4.71|4.61|4.77|4.75|4.75|5.04|5.23|5.34|5.51|5.82|5.59|5.08|4.76|4.69|4.72|4.66|4.75|4.81|4.73|4.76|4.94|5.22|4.93|4.91|5.1|5.2|4.91|4.53|4.85|4.74|4.94|5.31|5.52|5.72|5.97|6.92|6.88|7.36|7.23|7.32|5.88|6.46|6.72|7.19|7.52|8.18|8.99|8.44|8.88|9.36|9.95|10.36|10.38|10.48|10.3|11.38|12.08|10.64|9.91|9.76|9.91|9.89|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|1630|1680|2040|2150|2220|2150|2120|2120|2170|2270|2220|2170|2190|2100|2090|2150|2200|2160|2260|2330|2190|2238|2343|2590|2590|2638|2667|2638|2333|2333|2305|2314|2295|2248|2276|2333|2343|2305|2314|2457|2257|2200|2133|2257|2114|2267|2267|2457|2571|2905|2905|2800|2971|3162|2905|2848|3105|3152|3181|3171|3276|3152|3124|3076|2895|2781|2790|2914|3143|3381|3352|3200|2948|3048|3048|3002|3120|2721|2812|2812|2921|3111|2848|2785|2794|2893|2639|2277|2068|2005|2077|1977|1896|1941|1959|2014|2132|2195|2168|1959|1850|1977|2005|1941|2404|2349|2376|2395|2358|2440|2395|2549|5134|5333|5043|4753|4227|10340|10340|9070||9501|10000|8662|8889|9524|9365|9297|9093|9025|8163|8073|7120|7256|6463|5352|5442|5488|5896|5850|5873|5420|5374|5805|6236|7710|6803|7188|6893|6757|6417|6395|6531|7528|7211|7347|7959|6689|6009|6213|6236|6599|6145|5556|5215|5964|5646|5329|5918|5782|5896|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|0.782|0.79|0.765|0.794|0.778|0.774|0.736|0.696|0.708|0.732|0.696|0.704|0.716|0.724|0.684|0.708|0.728|0.732|0.704|0.672|0.74|0.772|0.76|0.797|0.781|0.777|0.756|0.777|0.801|0.781|0.781|0.772|0.732|0.76|0.764|0.688|0.688|0.668|0.793|0.805|0.781|0.781|0.801|0.756|0.777|0.768|0.684|0.769|0.79|0.885|0.919|0.909|0.892|0.889|0.889|0.882|0.855|0.861|0.848|0.832|0.782|0.796|0.769|0.746|0.759|0.756|0.769|0.786|0.769|0.746|0.736|0.759|0.736|0.712|0.696|0.652|0.629|0.629|0.646|0.659|0.692|0.686|0.689|0.646|0.666|0.662|0.666|0.676|0.692|0.706|0.692|0.702|0.682|0.666|0.606|0.609|0.623|0.613|0.593|0.579|0.557|0.521|0.508|0.542|0.552|0.535|0.554|0.545|0.528|0.53|0.542|0.539|0.534|0.508|0.52|0.513|0.534|0.513|0.539|0.485|0.449|0.423|0.421|0.433|0.444|0.433|0.451|0.47|0.435|0.466|0.475|0.473|0.487|0.527|0.544|0.477|0.473|0.437|0.459|0.435|0.435|0.414|0.428|0.411|0.463|0.563|0.577|0.589|0.622|0.612|0.555|0.553|0.584|0.591|0.586|0.554|0.6|0.622|0.604|0.604|0.606|0.596|0.579|0.56|0.514|0.51|0.506|0.532|0.552|0.57|0.528|0.493|0.546|0.532|0.574|0.528|0.546|0.528|0.53|0.522|0.52|0.546|0.534|0.55|0.534|0.546|0.558|0.51|0.489|0.469|0.467|0.453|0.457|0.433|0.423|0.417|0.417|0.417|0.423|0.407|0.386|0.37|0.358|0.368|0.356|0.374|0.359|0.371|0.388|0.367|0.395|0.39|0.392|0.39|0.39|0.388|0.37|0.356|0.363|0.339|0.365|0.361|0.312|0.324|0.309|0.312|0.319|0.309|0.299|0.283|0.27|0.271|0.246|0.244|0.266|0.263|0.251|0.282|0.273|0.276|0.26|0.236|0.232|0.214|0.2|0.217|0.222|0.205|0.204|0.182|0.17|0.158
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|1111.3|1119.05|1081.8|1052.25|1092.35|1098.15|1112.85|1126.1|1160.4|1085.8|927.45|823.4|816.9|758.7|747.25|770.95|775.15|812.9|826.3|834.35|849.05|809.5|837.5|834.2|818.65|824.4|874.95|854|822.85|851.1|863.8|877.6|860.85|832.2|847.7|820.75|811.6|797.55|830.05|679.7|650.1|644.5|654.25|673.5|684.2|655.45|697.6|717.2|775.95|835.8|694.05|800.9|831.7|797.15|679.7|707.35|653.75|684.8|650.1|639.05|716.85|753.25|905.05|1065.6|1166.95|1208.6|1339.4|1364.35|1425.3|1436.7|1400.5|1341.2|1401.65|1426.15|1471.15|1522.6|1351.85|1404.8|1495.75|1562.95|1600.75|1625.5|1594.55|1646.95|1663.5|1705.15|1782.25|1786.3|1864.65|1883.4|1646.2|1625.4|1608.1|1571.15|1788.35|1808.3|1886.35|1837.1|1844.65|1791.35|1837.4|1783.5|1884.05|1798.55|1770.2|1915.1|2046.7|2299.2|2369.75|2299.1001|2077.8999|2230.7|2214.5|2075.7|1984.15|1805.5|1769.55|1678.95|1659.15|1591|1485|1557.3|1297.95|1222|1262.7|1257.4|1241.75|1231.5|1239|1248.7|1316.65|1258.6|1242.45|1215.25|1254|1239.95|1234.25|1270.15|1306.3|1287.8|1269.5|1256.95|1353.35|1340|1317.7|1411.35|1341.3|1319.9|1280.55|1285.25|1296.2|1330|1261|1259|1245.5|1291.8|1319.85|1308.55|1303|1301.05|1358.6|1346.95|1229.75|1208.6|1106.95|1113.4|1142.75|1101.2|1164.15|1162.35|1200|1239|1206|1250.85|1299.4|1316.05|1276.3|1230.25|1209.35|1190|1192|1216.95|1208.25|1188.5|1156.05|1077.35|1035.05|1047.95|1047.95|1226.1|1243.4|1237.7|1206.9|1220.8|1210.6|1216.05|1223.7|1242.35|1216.1|1225.7|1296.65|1328.95|960.35|910.6|876.75|824.1|820.95|839.95|828.95|846.65|884.85|909.8|928.7|886.75|923.2|871.7|866.95|924.1|913.15|859.8|909.55|915.05|827.5|876.25|862.85|893.05|905.95|941.7|914.8|911|940.8|952.5|916.05|960|943.85|1057.55|996.3|981.9|888.05|859.35|893.05|834.5|815.2|808.85|811.1|858.55|876.2|818.05|838.45|699.5|630|634
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|194.73|195.23|189.28|194.24|194.24|193.25|192.26|189.33|189.28|189.84|188.29|183.34|178.73|174.42|181.36|186.31|185.32|182.96|188.29|174.01|173.43|173.43|171.69|173.43|173.43|174.42|175.87|176.4|177.14|175.41|177.39|178.37|176.4|172.39|176.4|173.43|171.45|174.38|175.11|178.38|180.36|186.31|188.29|186.31|183.83|188.29|194.98|191.15|192.14|193.12|196.57|195.1|197.06|196.07|182.29|182.29|188.22|196.08|199.93|209.88|215.79|221.6|221.7|221.7|224.66|223.57|215.75|201.99|190.16|189.18|183.76|184.26|179.32|174.4|172.43|172.44|169.48|168.59|174.4|172.43|171.94|173.42|175.39|162.58|157.65|157.65|157.65|152.73|158.64|161.59|161.59|161.59|161.59|170.95|168.5|168.49|172.42|173.42|172.8|172.53|177.36|174.4|168.49|179.28|184.76|182.95|185.93|184.95|180.96|182.94|192.39|187.52|189.91|183.94|182.95|176.88|175.99|164.05|164.07|164.05|169.03|169.03|167.04|174|169.03|164.05|164.05|166.04|160.57|174.99|177.97|178.97|174.03|162.07|159.43|151.13|148.15|153.11|161.3|168.53|172|160.08|159.08|163.03|157.09|183.42|178.97|188.61|189.91|188.91|192.89|191.89||207.3|210.76|196.27|200.39|201.38|203.36|203.36|203.36|204.34|201.38|202.37|197.43|199.41|212.24|197.43|205.33|208.29|217.18|217.18|220.19|215.2|220.63|224.09|223.1|227.05|223.1|227.05|231.98|236.46|237.98|234.95|237.91|236.92|231.38|231.98|234.45|233.02|233.96|228.04|229.02|217.18|236.92|215.7|218.16|206.33|211.25|195.46|177.71|162.88|159.92|156.96|155.97|161.9|161.87|155.97|157.95|155.97|157.95|157.94|157.55|153.01|148.07|149.56|150.05|153.01|153.5|155.97|151.53|140.18|140.67|143.14|144.13|151.04|144.62|145.21|146.98|147.09||147.88|148.07|148.07|147.58|149.56|144.52|145.11|145.1|147.09|146.1|148.07|148.07|148.07|150.54|148.07|155.97|157.95|156.96|157.35|160.66|163.38
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|1.72|1.79|1.86|1.83|1.85|1.83|1.69|1.54|1.56|1.66|1.71|1.76|1.78|1.75|1.7|1.76|1.84|1.87|1.88|1.85|1.84|1.84|1.85|1.79|1.81|1.88|1.88|1.95|1.89|1.91|1.88|1.76|1.73|1.76|1.72|1.71|1.69|1.77|1.76|1.71|1.71|1.74|1.72|1.73|1.7|1.8|1.75|1.79|1.75||1.84|1.79|1.78|1.7|1.66|1.63|1.52|1.52|1.57|1.64|1.53|1.63|1.73|1.68|1.73|1.73|1.88|1.8|2.12|1.96|1.8|1.77|1.71|1.77|1.73|1.72|1.57|1.58|1.55|1.54|1.52|1.48|1.5|1.48|1.56|1.53|1.49|1.53|1.46|1.48|1.63|1.52|1.55|1.56|1.48|1.37|1.41|1.37|1.32|1.31||1.22|1.17|1.16|1.18|1.19|1.2|1.19|1.22|1.24|1.19|1.17|1.11|1.2|1.19|1.33|1.31|1.32|1.31|1.32|1.33|1.31|1.35|1.37|1.35|1.38|1.38|1.39|1.35|1.39|1.4|1.4|1.44|1.39|1.38|1.22|1.15|1.16|1.36|1.42|1.53|1.53|1.54|1.56|1.62|1.72|1.74|1.74|1.77|1.73|1.72|1.7|1.72|1.74|1.68|1.74|1.76|1.74|1.78|1.67|1.65|1.65|1.6|1.62|1.6|1.6|1.58|1.51|1.65|1.65|1.73|1.72|1.74|1.72|1.71|1.68|1.69|1.67|1.69|1.67|1.67|1.69|1.76|1.67|1.68|1.7|1.79|1.72|1.71|1.72|1.72|1.71|1.72|1.72|1.72|1.72|1.72|1.73|1.74|1.73|1.74|1.74|1.76|1.74|1.74|1.72|1.67|1.64|1.72|1.69|1.9|1.76|1.72|1.79|1.78|1.76|1.69|1.67|1.63|1.59|1.53|1.54|1.47|1.5|1.53|1.53|1.53|1.56|1.53|1.56|1.65|1.62|1.53|1.7|1.69|1.72||||||||||||||||
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|6660|6400|6430|6010|6060|6180|5990|5850|6100|6040|5840|5900|5710|5640|5410|5210|5660|5550|5540|5580|5330|5460|5600|5510|5320|5790|5870|5740|5600|5710|5730|5670|5800|5990|5900|6060|6080|5750|6170|6000|6140|6260|6000|6200|6380|6690|6580|6680|6450|6670|6500|6510|6510|6070|6200|6290|6210|6300|6180|6050|6010|5940|5550|5450|5500|5540|5550|5530|5530|5230|5280|5200|4965|4930|5100|5080|5470|5500|5550|5580|5590|5700|5430|5360|5580|5650|5530|5500|5250|5070|5050|5080|4985|4800|4900|4505|4485|4560|4385|4070|4225|4440|4630|4410|4765|4985|5080|5380|5420|5510|5650|5950|5970|5970|5930|5990|6050|6240|6090|5820|5710|5460|5650|5500|5540|5500|5330|5580|5850|5860|5870|5920|6590|6280|6300|6050|6200|6570|7450|7320|7370|6760|6750|6710|6760|7200|6890|6410|6300|6340|6180|5940|5700|5650|5550|5520|5550|5630|5600|5110|5390|5420|5130|5260|5100|5050|5240|5150|5290|5180|5130|5310|5800|6120|6430|6250|5950|6200|6080|6200|6000|6220|6010|6700|6770|6940|6900|6110|5920|5040|4950|4725|4845|4840|4810|4715|4850|4740|4830|4700|4685|4780|4680|4580|4690|4650|4095|4000|4285|4455|4835|5000|5000|4870|4905|4925|5040|4880|4975|4950|4775|4790|4790|4840|5220|5100|5230|5400|5300|5220|5060|5040|4760|4390|4380|4700|4995|5500|5820|5900|5820|5800|6050|6040|5960|6290|6350|6850|6670|6500|6420|7020
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|4.051|4.032|3.983|3.759|3.876|4.061|3.983|3.973|3.895|4.12|4.11|4.198|4.286|4.325|4.071|4.178|4.1|4.1|3.817|3.963|3.934|3.749|3.309|3.319|3.349|3.339|3.046|3.026||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|49.66|51.59|45.54|40.43|38.08|33.16|33.04|32.58|32.5|31.82|32.23|27.23|27.75|28.07|27.9|26.98|25.73|27.91|26.68|27.51|25.16|24.23|24.68|24.35|24.06|26.35|25.84|24.15|23.48|23.32|23.39|23.02|22.19|24.36|24.33|23.32|23.55|24.68|24.54|23.91|24.93|26.72|28.57|28.27|24.41|24.57|25.17|26.42|27.48|26.66|26.77|26.2|22.93|22.26|21.19|20.24|19.81|19.61|17.99|23.37|24.14|24.12|23.96|25.62|24.92|27.34|28.1|28|29.18|28.7|27.59|26.26|25.26|25.85|26.12|27.06|27.41|26.9|27.77|24.52|21.58|20.98|19.23|19.01|19.56|19.02|19.76|18.74|16.98|16.69|17.54|16.73|15.74|14.98|14.88|15.24|15.15|14.98|15.1|15.47|13.09|13.04|12.61|13.11|13.85|14.2|14.41|14.57|14.01|13.07|12.78|12.54|11.7|11.28|11.86|11.95|12.12|12.23|12.5|12.65|11.09|10.97|9.91|9.28|9.64|9.62|9.88|9.84|10.38|10.4|12.01|12.11|12.37|12.31|12.23|12.39|13.05|13.63|14.16|14.31|14.21|13.99|14.12|14.84|15.61|16.63|17.64|16.75|16.75|16.79|15.89|16.16|16.22|16.57|16.42|16.98|17.26|17.58|17.79|17.09|17.23|16.1|16.41|15.46|15.61|15.96|16.33|15.66|16.4|16.2|17.02|16.82|17.68|17.37|17.85|18.55|17.47|17.07|16.7|17.81|17.02|18.71|18.81|19.46|17.11|17.69|18|17.62|17.52|16.98|17.1|17.43|17.91|17.37|17.57|17.81|16.88|17.91|17.74|17.22|17.09|17.12|16.75|16.95|16.24|15.71|15.12|13.64|14.38|14.12|14.71|15.15|13.88|13.27|12.86|13.09|12.22|12.38|12.09|11.29|11.47|11.78|11.54|12.29|13.03|13.51|13.58|13.06|13.12|12.06|12.97|11.19|10.22|10.62|10.6|10.45|9.7|11.06|11.53|11.05|11.91|12.27|10.88|9.33|8.69|9.18|8.09|8.04|7.97|7.38|6.9|6.89
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|37.36|36.14|35.95|37.5|37.6|38.87|37.69|38.11|40.47|41.31|42.54|41.83|42.07|42.77|46.4|46.1|44.8|44.3|44.05|44.2|45.35|44.3|45|45.45|43.8|43.8|45.55|45.8|47.55|43|41.3|41.9|42.15|42|41.6|43.15|42.85|39.75|39.9|41|41.95|42.8|42.2|40.45|40.2|37.6|40.1|37.5|37.05|39.5|39.3|41.1|42.55|45.6|49.3|49.1|44.65|43.45|36.75|36|36.1|37.2|38.1|38.9||37.3|37.95|37.15|38.45|38.4|36.35|35.8|37.05|34.6|34.2|34.7|34.45|33.1|33.35|31.7|30.9|35.4|37|41.2|41|38.1|37.95|37.8|38.9|36.7|33.75|33.85|34|32.3|32.35|32.3|33.3|32.7|33.15|30.05|31.8|35.1|33.9|35.3|41.3|41.85|42|45|46|46.5|47.2|49.4|50.5|51.8|48.5|47|47.2|48|42||36.8|38|35.2|35.7|35|27.6|27.7|34.5|35.2|37.2|37|37|36.43|36.3|36.8|36.3|37.4|37|37.89|38.5|40|39.1|39.2|39|40|41|41|40.15|41|41.81|42.3|42.5|43|42.5|42.8|43.8|43|38.35|39|38|50|40|43|40|40.05|40|41|45|45|42||41.57|41.5|41.5|47|45|44.5|45|43.5|45.5|46|46.5|48.5|48|50.52|51|48.2|50.2|59.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|12.2|12.25|12.3|12.75|12.8|12.75|12.55|13.05|12.75|12.4|12.5|12.55|12.6|11.85|11.5|11.75|11.7|12.2|11.1|10.5|10.05|10.2|10.1|10.25|9.55|9.85|10.4|11.2|11.15|11.3|11.6|12|11.85|11.65|11.7|11.9|11.75|11.75|11.85|12.45|12.9|12.9|12.5|12.7|13.15|13|13.55|14.1|14.5|15.2|15.3|14.8|14.2|14.25|14.2|14.15|14|14.9|15.25|14.8|15.25|15.1|14.9|14.95||14.5|14.9|14.85|15|15.4|16|15.55|15.95|16.4|16|15.65|15|14.45|14.75|14.45|14.5|14.85|14.65|15.55|15.5|16.2|16.4|16.35|15.35|16.4|15.85|15.2|14.9|14.95|15.65|16.25|17.4|16.35|16.8|16.05|15|15.1|14.9|15.15|16.25|17.5|16.65|17.55|19|18.2|19.2|20.35|21.15|20.6|22.05|21.35|20|20.2|20.1||17.45|16|16.25|16.4|16.7|16.45|16.85|16.9|15.55|19.6|20.2|18.4|17.4|17.35|17.6|18|17.3|17|17.55|17.15|17.8|17.1|16|15.4|15.3|19|19.95|20.85|22.75|23|22.65|25.9|25.95|26.8|25.9|25.75|27.95|27.4|26.8|27.1|26.9|27.55|27.5|27.4|26.3|29.15|30.35|28.45|28.95|27.25||29.2|28.85|28.9|29|29.55|30.9|30.9|30.2|29.9|30.1|28.8|28.65|29.45|30.15|30.7|30.1|31.7|35.2|32.2|30.6|32.1|28.95|28.3|31.25|32.1|33.4|32.15|32.65|32.9|34.9|30.7|34|34.6|34.6|34.6|36|33.5|40.1|38.8|40.9|42.8|41.5|40.65|38.55|36.85|36.3|36.35|34.25|33.15||35.25|31.7|33.7|39.5|43.5|41.9|44.8|41.65|41.15|43|41.2|36.5|34.4|33.6|31.2|30.5|33.65|35.45|34.8|36.6|32.3|28|28.25|28.7|24.5|25|25|25.35|24|24.4|24.9
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|2.961|3.213|3.408|3.427|3.511|3.641|3.464|3.529|3.287|3.576|3.455|3.52|3.604|3.548|3.408|3.538|3.716|3.445|3.734|3.725|3.678|4.032|3.939|4.181|4.116|4.051|3.809|3.138|3.203|3.138|3.064|3.11|3.054|3.147|3.138|3.101|3.399|3.548|3.799|3.66|3.781|3.678|3.585|3.594|3.436|3.483|3.613|3.567|3.66|3.93|4.013|4.032|3.865|3.343|3.483|3.352|3.445|3.334|3.632|3.427|3.473|3.799|3.417|3.268|3.492|3.343|3.194|3.315|3.157|2.989|2.859|2.896|2.859|2.896|2.626|2.57|2.607|2.589|2.44|2.402|2.365|2.328|2.3|2.235|2.03|2.011|2.002|1.928|1.909|2.021|1.89|1.779|1.695|1.732|1.797|1.788|1.844|1.834|1.937|1.983|1.956|1.993|1.909|1.946|1.993|2.198|2.337|2.347|2.328|2.328|2.374|2.356|2.542|2.682|2.682|2.607|2.654|2.486|1.937|1.937|1.9|1.797|1.723|1.723|1.816|1.974|2.104|2.049|2.011|2.086|2.123|2.188|2.17|2.104|2.058|2.002|1.946|1.974|2.3|2.402|2.393|2.281|2.337|2.253|2.393|2.635|2.672|2.626||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|28300|27650|26250|27300|29000|27800|27250|26550|23200|23650|24050|23800|22600|21500|23650|24300|24800|23900|25350|26750|26150|25550|26250|27100|25900|26700|26900|27500|27600|26800|28350|28750|29350|31800|31100|30800|29700|28600|30350|30600|32100|31950|32600|32450|30550|31100|29250|32350|32900|33450|32700|33100|31750|30900|32900|31700|30450|28900|31900|32200|31300|34450|33450|34450|32050|29700|30200|27650|26250|25800|28200|28650|29550|28750|28500|26050|25050|24050|25300|24950|26800|31550|32750|37150|38150|38450|35500|33900|35350|34850|35950|33250|31750|32700|33300|34000|37100|38150|38300|39250|38100|38750|39600|38500|44250|46200|46900|48800|48500|47750|47550|47500|45850|49650|48400|51000|50500|54000|52700|50500|51100|46100|48500|46000|48000|47600|51100|56600|53800|52900|52100|55900|58400|58500|61000|59200|62700|63800|61200|63000|66400|63400|66300|57500|60500|66300|64600|60100|56700|58000|59300|56800|52400|52900|53800|55600|51700|53600|55000|55500|54800|50900|51500|47600|42900|42600|42700|42350|45900|42450|41600|43400|44250|43300|39050|36900|35500|34550|34600|33850|33800|33050|29250|30550|29350|27900|29900|28350|28050|25750|25750|24700|22300|21200|22000|20950|23100|21200|20500|21050|20600|19750|20000|19300|18800|17800|17450|16600|17550|16500|16500|16200|16000|15550|15800|16400|16450|15700|15950|15800|14950|15550|14950|15000|14600|15300|16100|16500|15700|16100|15400|14850|14100|15300|15000|15250|14600|15600|15900|16000|15700|16050|17300|17000|16650|16400|15950|16850|17500|17500|17200|16200
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|848|819|776|830|815|783|809|818|818|760|647|666|670|676|642|636|631|631|606|618|503|553|605|638|634|679|693|686|635|630|636|617|629|675|680|670|634|604|632|535|501|501|500|461|467|452|453|456|479|499|481|484|490|464|456|453|442|456|456|466|473|465|486|492|500|503|549|476|507|520|503|503|440|407|387|431|443|440|481|480|503|514|548|566|570|594|620|573|573|587|611|647|635|647|676|686|686|694|677|667|611|635|623|622|682|686|679|685|704|714|781|805|783|770|817|796|830|826|727|730|610|609|609|620|623|598|602|595|566|640|682|716|637|634|607|503|525|540|606|635|700|697|743|628|624|671|691|729|655|665||651|673|750|765|763|845|838|903|1058|1126|1180|1136|1082|1024|1184|1228|1160|1194|1170|1297|1267|1204|1175|1155|994|990|877|831|861|799|868|1063|1292|1214|1097|1111|1111|829|770|731|760|692|682|663|658|663|663|658|678|643|624|624|648|595|604|624|619|643|624|648|702|799|814|756|804|843|868|873|838|746|717|692|682|717|814|790|819|814|907|736|702|678|590|590|580|604|595||||687|663|702|686|673|712|577|542|554|525|508
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|4.53|4.61|4.73|4.65|4.78|4.52|4.45|4.45|4.5|5.06|4.88|4.48|4.48|4.27|4.31|4.51|4.56|4.54|4.88|4.98|4.93|5.17|5.47|5.11|5.17|4.93|4.94|4.91|4.83|4.97|4.79|4.78|4.86|4.98|4.96|4.81|4.8|4.97|5.23|5.09|4.87|4.98|4.81|5.05|4.84|5.13|5.87|6.22|6.7|6.46|6.14|6.45|6.52|6.21|5.91|5.58|5.82|5.66|6.31|6.62|6.55|6.84|6.74|6.86|7.08|7|7.02|6.86|7.45|7.79|6.95|6.82|6.81|6.9|6.35|6.41|6.49|6.24|6.34|6.71|6.48|6.55|6.05|6|5.96|6.44|6.45|6.27|6.25|6.39|6.7|6.77|6.14|5.37|5.7|5.84|6.31|6.23|6.6|7.32|7.16|7.65|6.85|6.77|7.39|7.94|7.88|7.81|8.18|8.17|8.14|8.14|8.18|8.28|8.67|8.9|8.74|8.22|7.82|7.69|7.71|7.13|7.07|6.78|6.92|6.76|7.14|7.6|6.92|7.38|7.83|8.33|7.95|7.27|7.09|6.38|6.43|6.91|8.76|9.06|9.5|9.31|7.9|8.16|8.85|10.26|9.53|9.35|9.38|8.88|9.33|8.19|8.05|8.7|9.51|9.71|8.69|8.25|7.49|7.84|8.15|8.26|8.2|8.08|8.68|9.63|9.75|8.98|9.98|9.21|10.04|10.12|10.12|11|11.42|12.26|11.96|12|12.68|13.68|10.98|10.94|11.54|11.42|10.44|10.4|10.88|9.87|9.65|9.06|8.65|8.28|7.67|7.16|7.32|6.99|6.82|6.8|6.3|6.06|5.89|5.5|5.74|5.79|5.47|5.64|5.67|5.4|5.69|5.53|6.19|6.34|6.44|6.69|6.47|6.26|6.44|6.42|6.47|6.25|6.25|6.35|6.13|6.27|6.69|7.17|7.41|6.94|6.77|6.7|7.15|7.28|6.9|7.28|7.39|7.34|7.38|7.96|7.58|7.69|7.06|7.83|8.23|8.32|8.1|7.94|8.08|8.36|8.71|9.18|8.15|7.62
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|438.97|442.4|446.86|441.9|460.06|458.67|450.66|449.94|456.09|443.78|416.1|412.41|421.97|423.33|441.48|436.21|437.32|423.52|424.72|415.74|424.53|412.65|410.97|398.33|390.55|380.1|388.29|394.46|396.41|369.5|369.98|370.84|367.59|393.87|424.56|410.27|400.12|400.27|430.29|436.98|434.42|435.44|441.09|438.4|432.84|414.47|416.08|421.87|426.47|426.62|419.92|411.94|406.52|400.1|391.81|384.63|395.97|394.04|378.02|381.51|373.87|400.41|399.27|402.41|398.86|395.3|378.82|379.59|364.3|362.09|362.57|369.02|359.12|352.41|353.57|354.87|351.27|354.95|354.38|357.92|337.77|338.31|347|377.87|361.13|358.92|350.27|348.19|359.48|351.17|350.27|333.67|330.13|323.64|323.44|319.87|318|305.78|301.82|299.92|298|309.95|304.7|302.71|313.01|328.96|327.09|312.57|308.81|311.84|304.37|302.16|299.52|321.17|322.36|314.39|309.26|304.71|301.21|303.91|305.24|289|288.52|288.71|293.92|294.21|301.81|294.59|298.54|302.15|298.82|297.98|297.92|295.34|305.26|307.58|306.97|308.07|304.07|304.73|297.41|292.15|280.73|290.28|281.27|298.79|318.93|316.97|310.62|299.6|304.21|293.55|295.87|280.91|279.7|274.07|272.55|269.27|273.67|272.05|269.09|275.52|271.01|266.47|265.47|265.6|267.67|234.91|263.69|260.25|276.48|274.09|272.97|277.78|268.09|246.63|242.69|244.29|242.92|229.32|221.04|212.99|208.32|213.35|202.02|202.68|207.4|203.79|195.53|193.42|198.22|190.29|184.97|180.4|185.77|185.76|193.58|198.12|192.5|189.07|184.52|178.46|180.63|178.42|179.61|184.15|183.52|189.17|194.56|197.17|201.85|204.62|208.27|206.72|204.06|195.88|193.32|194.54|197.95|194.17|198.62|192.44|193.62|192.94|199.6|205.87|209.67|192.31|191.07|186.62|180.92|179.54|184.7|186.53|183.95|174.8|179.94|169.76|187.79|180.39|181.67|177.53|180.87|178.47|167.58|171.3|145.06|147.32|140.37|136.77|137.07|139.52
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|6089|6050|6004|6105|6336|5899|5910|5584|5500|5900|6020|5950|5754|5993|6766|7030|7010|7085|7038|7165|7150|7047|7200|7005|7015|7100|6813|7250|6945|7000|7085|7030|6880|6885|6870|6600|6610|6650|6725|6600|6835|6787|6898|6870|6580|6500|6500|6500|6600|6850|6825|6875|6675|6150|6160|6010|6210|6024|6059|6140|5640|5490|5500|5575|5682|5761|5780|5740|5550|5560|5550|5386|5350|5210|5350|5350|5500|5720|5790|5789|5779|5819|5856|5820|5939|5950|6056|6000|5750|6022|6150|6250|6225|6015|6010|6020|6070|6005|5909|6095|5800|5710|6323|6317|6401|6227|6115|6350|6124|6100|5870|5818|6150|6234|6215|6225|6310|6328|6288|6230|6250|6115|6195|6175|6050|6050|6050|5999|6001|6000|6070|6000|6120|5910|6333|6096|6014|6125|6256|6160|6045|6050|6032|5981|5950|6100|6180|6141|6100|6000|5950|6270|6270|6211|6150|6005|6032|5965|6100|5839|5748|5715|5633|5375|5420|5595|5620|5775|5850|5615|5615|5660|5600|5600|5845|5990|5899|5900|6395|6569|6470|6720|6763|6542|6542|6294|6299|6320|6323|6319|6300|6072|6094|5990|5960|6090|6151|6175|6080|5760|5787|6040|5825|5923|5618|5590|5630|5400|5730|5600|5870|5825|5810|5790|5715|5800|5660|5650|5600|5450|5481|5465|5440|5365|5475|5293|5545|5420|5170|5100|5000|5140|5030|4990|5040|4999|5340|5000|4850|4691|4600|4770|4647|4600|4650|4630|4630|4600|4651|4600|4720|4635
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|30.91|32.37|33.07|28.72|30.16|27.95|25.07|25.34|27.18|25.62|24.18|23.89|24.43|27.85|26.7|27.95|25.54|23.85|23.5|20.07|18.56|19.16|18.4|18.29|18.75|14.79|14.71|15.05|14.99|13.55|13.48|13.15|12.3|12.2|12.16|11.25|11.61|11.93|12.65|12.41|12.3|12.31|12.48|11.45|11.5|10.71|11.65|11.98|11.6|10.83|10.28|10.21|10.17|10.23|10.58|9.16|9.26|9.16|8|8.16|7.73|7.16|6.47|6.54|6.15|6.22|5.96|5.89|5.76|5.64|5.69|5.84|5.83|5.89|5.94|5.89|5.83|5.9|5.82|5.81|5.99|6.27|5.81|5.99|5.62|5.31|5.09|5.08|5.23|5.15|5.23|5.32|5.14|5.04|4.97|4.82|4.71|4.61|4.63|4.69|4.58|4.67|4.74|4.72|4.84|4.78|4.75|4.46|4.39|4.4|4.29|4.36|4.41|4.36|4.31|4.65|4.4|4.42|4.5|4.55|4.6|4.55|4.56|4.36|4.33|4.45|4.73|4.6|4.45|4.45|4.44|4.24|4.71|4.71|5.02|4.83|5.03|5.24|5.24|5.11|5.28|5.28|5.28|5.28|5.11|5.33|5.28|5.3|4.93|4.85|4.97|5.06|5.14|5.19|5.43|5.19|5.26|5.28|5.48|5.55|5.55|5.7|5.57|5.28|5.26|5.33|5.41|5.3|5.37|5.28|5.33|5.48|5.55|5.68|5.5|5.28|5.37|5.37|5.41|5.39|5.4|5.53|5.49|5.5|5.5|5.39|5.56|5.51|5.47|5.47|5.37|5.11|5.1|5.02|5|4.9|5.07|5.16|5.11|5.17|5.15|5.19|5.11|5.11|5.07|5.09|5.09|5.11|5.22|5.11|5.11|5.18|5.22|4.94|4.85|4.62|4.58|4.67|4.33|4.51|4.73|4.74|4.71|4.46|4.88|4.76|5.04|5.49|5.35|5.22|5.32|5.31|5.46|5.6|5.37|5.11|4.98|4.96|5.59|5.52|5.53|5.18|5.44|4.6|4.54|4.03|4.06|3.9|3.95|3.83|3.98|3.9
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|3.94|4.11|4.09|4.11|3.84|3.78|3.11|3.46|3.6|3.63|3.81|3.65|3.77|4.08|3.99|4.27|4.11|4.01|4.09|3.71|3.71|3.7|3.7|3.65|3.6|3.53|3.57|3.51|3.34|3.46|3.49|3.23|3.16|3.26|3.39|3.22|3.45|3.65|3.6|3.72|3.71|3.64|2.99|2.5|2.48|2.63|2.68|2.91|3.42|3.52|3.58|3.62|3.79|3.75|3.72|3.79|3.81|3.53|3.78|3.61|3.64|3.77|3.74|4.41|4.26|3.93|3.95|3.8|3.91|4.19|3.99|4.09|4.03|3.9|3.72|3.91|4|3.95|4.19|4.51|4.18|4.31|4.35|4.25|4.25|4.27|4.39|4.36|4.06|4.57|4.52|4.53|4.36|4.34|4.32|4.43|4.02|3.89|3.75|3.88|3.76|3.78|3.73|3.34|3.3|3.45|3.4|3.51|3.89|3.89|3.95|4.13|4.17|4.4|4.05|3.65|3.66|3.5|3.21|3.17|3.06|2.97|2.87|3.21|3.55|3.43|3.4|3.48|3.3|3.4|3.47|3.46|3.84|3.33|3.37|3.34|3.11|3.26|3.93|4.17|4.43|4.56|4.59|4|3.6|3.6|3.42|3.11|2.81|2.59|2.56|2.51|2.55|2.71|2.65|2.75|3|2.89|3.22|3.26|3.2|3|2.87|2.9|2.62|2.87|2.76|2.72|2.85|2.68|2.81|2.66|2.49|2.41|2.41|2.21|2.35|2.47|2.5|2.71|2.63|2.86|3.05|3.08|2.75|2.37|2.32|2.31|2.24|2.45|2.51|2.42||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|33755|33289|30315|30423|28774|29921|29312|30960|28524|29061|27234|27664|29634|28237|27305|26804|28165|27664|29025|28237|28094|27090|30029|27126|24869|24331|23579|20425|20425|19816|20920|21108|21258|20920|21221|19866|19528|20619|21898|22199|21635|21221|21145|20619|20318|17571|17910|19415|18286|19490|18813|18324|17195|16141|16743|15012|15088|13733|13733|12529|11701|10949|10836|10648|10196|9745|9707|10084|10535|10497|10573|10008|9557|10272|9444|9482|9143|9369|10422|9933|9030|9406|10864|11496|11062|11970|11378|11259|10904|10193|10430|9798|8928|8652|9679|9324|8928|9047|8889|7799|7941|8296|8770|8652|8928|9561|9047|9324|8731|8652|9244|9600|10232|10153|10904|10509|9877|8020|7846|6914|6598|7151|8099|6337|5578|5594|5357|5484|5191|5808|6076|5270|5057|5270|5182|4876|4900|5198|5585|5561|6496|5553|5319|5940|6069|6375|6230|6109|5166|4779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|1.5|1.64|1.64|1.66|1.57|1.6|1.69|1.63|1.35|1.54|1.56|1.47|1.44|1.35|1.32|1.33|1.53|1.47|1.55|1.47|1.53|1.55|1.58|1.63|1.6|1.61|1.66|1.7|1.73|1.74|1.78|1.78|1.82|1.7|1.65|1.65|1.63|1.64|1.65|1.68|1.66|1.66|1.55|1.47|1.49|1.57|1.6|1.57|1.66|1.68|1.68|1.74|1.78|1.77|1.72|1.7|1.74|1.72|1.78|1.59|1.46|1.38|1.32|1.18|2.684|2.719|2.965|3.14|2.947|2.921|2.631|2.535|2.28|2.193|2.193|2.193|2.263|2.263|2.166|2.079|2.123|2.184|2.219|2.219|2.193|2.105|2.105|2.184|2.245|2.21|2.21|2.193|2.28|2.272|2.237|2.201|2.184|2.149|2.298|2.201|2.342|2.07|2.412|2.535|2.5|2.342|2.368|2.316|2.201|2.298|2.237|2.377|2.342|2.394|2.421|2.561|2.456|2.351|2.579|2.544|2.324|2.28|2.368|2.5|2.28|2.28|2.333|2.28|2.193|2.421|2.456|2.351|2.605|2.544|2.368|2.438|2.237|2.368|2.649|2.64|3.175|3.158|3.017|3.114|2.982|3.491|3.14|2.877|2.973|3.473|3.614|3.658|3.684|3.701|3.807|3.763|3.772|3.728|3.628|3.543|3.713|3.628|3.773|4.618|4.738|4.575|4.695|4.789|5.335|5.293|5.421|5.079|5.719|5.737|5.779|6.018|5.805|5.976|6.206|6.744|6.36|6.94|6.547|6.658|6.821|6.889|6.821|5.976|5.771|5.719|5.711|5.719|5.634|5.719|5.293|5.335|5.549|5.497|5.207|5.053|5.037|4.908|5.122|5.207|5.053|5.207|5.766|5.785|5.691|5.869||5.527|5.396|5.379|5.616|5.591|5.438|5.252|5.337|5.294|5.548|5.506|5.421|5.845|5.929|5.803|5.404|5.337|5.167|4.998|4.998|5.082|4.6|4.566|4.447|4.362|4.261|4.32|4.65|4.32|3.829|3.769|4.1|4.159|4.235|4.235|4.235|4.151|4.235|3.812|3.473|3.388
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|4.49|4.39|4.59|4.66|4.58|4.75|4.51|4.85|4.16|4.39|4.69|4.9|5.15|5.16|5.42|5.25|4.81|5.16|4.55|4.67|4.04|3.8|3.82|3.88|3.96|3.92|3.89|4.03|3.98|4.05|4.15|4.11|4.13|4.25|4.5|4.22|4.34|4.05|4.17|4.39|4.42|4.34|4.46|4.46|4.46|4.48|4.21|4.29|4.24|4.34|4.57|4.56|4.68|4.05|3.87|3.72|3.64|3.66|3.75|3.75|3.49|3.2|3|3.03|3.12|3.23|3.54|3.46|3.34|3.08|2.69|2.95|2.41|2.28|2.32|2.53|2.69|2.42|2.91|2.88|3.32|3.79|3.13|3.14|3.19|3.18|2.64|2.43|2.32|2.37|2.33|2.44|1.94|2.49|2.8|2.86|2.9|2.98|2.91|2.79|3.15|3.21|3.17|3.4|3.7|3.6|3.85|4.13|3.86|4.18|4.29|4.3|4.32|4.39|4.48|4.56|4.94|5.07|4.53|4.43|4.54|4.28|4.25|4.45|4.43|4.46|4.48|4.28|4.38|4.84|4.61|4.23|4.81|4.94|5.14|4.88|5.06|5.23|5.68|5.39|5.89|5.75|5.52|5.23|5.89|6.81|6.62|6.23|6.62|6.51|6.21|6.03|6.2|6.29|6.37|6.61|6.49|6.64|6.82|6.9|6.89|7.15|7.03|6.74|6.69|6.85|6.9|7.08|7.27|7.06|7.08|7.02|7.1|7.09|7.21|7.11|7.16|7.3|7.63|7.45|7.5|7.35|7.32|7.67|7.3|7.22|7.57|7.51|7.37|7.78|7.8|7.97|7.11|6.74|7.5|8.06|8.08|8.13|7.89|7.6|7.73|7.71|7.69|7.65|7.61|6.98|7.25|7.38|7.45|7.63|8.38|9.89|9.82|10.47|9.45|9.4|10.17|10.18|10.46|10.32|12.02|11.68|11.38|11.72|12.07|13.3|13.13|11.86|12.54|11.75|11.99|11.44|11.96|11.75|10.06|9.94|9.82|10.57|10.17|10.34|9.68|9.88|10.22|8.76|8.24|8.9|8.84|8.8|7.98|7.15|7.36|7.3
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|159.86|158.65|154.88|161.08|161.15|160.93|160.31|162.46|162.29|162.49|168|164.7|165.7|164.06|160.33|165.3|173.02|177.43|168.1|166.55|166.82|168.61|166.98|168.1|166.29|165.59|169.91|155.44|155.42|150.24|156.32|159.63|168.24|170.43|177.04|173.86|170.04|170.05|177.25|176.04|167.39|163.37|168.35|168.54|169.23|165.32|167.69|168.71|166.98|164.38|162.37|156.88|157.45|157.02|158.88|162.22|162.21|162.24|162.19|163.03|161.66|158.32|162.18|171.16|179.16|179.76|182.35|171.67|171.77|171.87|165.75|161.63|161.37|161.58|155.08|158.7|159.13|151.85|150.45|148.67|146.85|140.78|138.85|137.18|138.27|137.9|148.61|151.07|151.77|151.58|149.84|150.7|150.39|145.14|144.44|139.39|137.41|138.23|137.36|135.98|140.62|139.82|140.28|138.97|140.27|144.85|144.55|143.23|144.33|141.49|143.94|141.71|137.75|138.55|139.81|141.85|130.76|124.35|123.43|123.4|123.87|107.86|107.6|104.55|103.66|105.78|106.29|106.4|110.49|113.48|115.08|115.05|104.13|108.84|111.37|113.5|114.8|116.58|108.51|114.16|125.58|124.87|125.82|160.37|157.14|170.75|175.6|176.6|176.12|170.73|163.2|161.89|156.8|157.12|154.71|155.1|148.89|147.6|147.78|150.72|147.69|147.43|151.44|146.04|145.99|154.33|150.72|140.7|140.97|154.1|157.85|155.99|152.56|159.48|149.69|143.08|141.51|141.2|141.26|141.82|141.47|138.68|138.49|138.21|137.67|138.27|137.67|127.06|121.82|133.8|131.28|131.74|126.18|128.01|126.13|114.52|116.44|119.21|111.83|111.99|112.78|109.67|109.27|108.68|109.9|109.22|108.68|110.31|111.58|111.76|116.8|109.87|107.71|108.91|108.8|104.27|104.81|97.04|103.91|108.25|103.06|98.93|97.38|91.58|92.88|94.47|92.82|86.98|87.78|86.49|82.49|79.55|76.96|76.03|77.2|76.75|81.32|71.99|78.87|82.79|77.64|70.31|63.78|58.61|57.11|56.83|55.96|55.42|56.58|53.87|53.71|54.79
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|6.76|4.36|4.3|3.99|3.83|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|7.18|7.17|7.21|7.25|7.22|7.32|7.13|7.09|7.16|7.05|6.84|6.9|6.98|6.83|7.11|7.3|7.29|7.25|7.32|7.4|7.43|7.37|7.59|7.5|7.43|7.55|7.65|7.8|7.76|7.8|7.96|7.8|7.98|8.12|7.91|7.67|7.41|7.6|7.6|7.54|7.74|7.63|7.6|7.58|7.24|7.18|7.04|6.89|7.02|7.17|7.02|7.11|7.52|7.31|7.38|7.26|7.28|7.18|7.33|7.18|7.2|7.1|7.17|7.08|7.3|7.33|7.4|7.08|7.01|6.68|6.95|6.73|6.69|6.49|6.48|5.65|5.54|5.33|5.39|5.4|5.34|5.44|5.58|5.71|5.56|5.38|5.42|5.27|5.25|5.16|5.13|5.2|5.04|4.96|5.02|5.01|5.12|4.97|4.9|4.96|4.62|4.54|4.63|4.66|5.09|5.19|5.02|5.07|5.11|5.1|5.06|5.04|5.1|5.2|5.15|5.22|4.76|4.76|4.65|4.52|4.45|4.37|4.38|4.45|4.56|4.5|4.4|4.4|4.26|4.1|4.16|4.29|4.26|3.98|4.25|4.06|4.13|4.45|4.78|5|5.24|5.28|5.22|5.13|5.46|5.9|5.89|5.91|6.05|5.93|5.72|5.89|6.17|6.35|6.28|6.61|6.84|6.8|6.98|6.97|6.92|6.85|6.65|6.74|6.71|6.93|6.93|6.82|7.02|7.05|7.2|7.18|7.18|7.3|7.3|7.05|6.88|6.88|6.88|6.97|6.95|7.02|7.25|7.22|7.02|7.19|7.04|6.89|6.92|6.77|6.63|6.69|6.49|6.5|6.7|6.7|6.8|6.73|6.53|6.3|6.17|5.9|5.99|5.95|5.91|6|5.94|5.78|6.08|6.12|6.35|6.43|6.56|6.79|6.42|6.31|6.13|5.96|5.9|5.7|5.58|5.69|5.59|5.62|5.91|5.94|6.16|6.03|6.03|5.99|6.2|6.2|5.93|6.4|6.6|6.42|6.32|6.63|6.11|6.04|5.84|5.79|6.1|6.15|6.24|6.01|5.93|6|6.1|6.17|5.9|5.81
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|9.71|9.88|9.23|8.84|9.06|9.09|8.09|7.4|7.01|7.47|7|7.02|7.38|6.09|5.82|6.3|6.64|6.58|6.57|6.93|7.15|7.13|7.92|9.15|8.25|7.85|6.92|6.97|8.04|8.6|7.88|6.42|6.49|6.3|6.02|5.23|4.87|5.29|4.89|4.31|4.25|4.07|4.04|3.9|3.82|3.72|3.79|3.98|4.08|4.07|4.07|4.16|4.15|4.15|4.29|3.92|4.12|4.07|4.15|4.27|4.45|4.45|4.19|4.43|4.81|4.66|4.88|4.91|4.93|5.21|5.11|4.95|4.71|5.02|4.51|4.25|3.65|3.73|3.72|3.75|3.8|4.04|3.98|4.39|4.1|4.38|4.08|3.61|3.55|3.52|3.79|3.79|3.45|3.55|3.33|3.41|3.31|3.33|3.48|3.09|3.42|3.7|3.97|3.9|4.63|4.4|4.8|4.93|5.83|5.76|6.03|6.07|6.18|5.91|6.2|6.13|6.31|6.07|6.36|6.25|6.45|6|6.28|4.87|5|4.99|5.31|5.44|5.26|5.56|6.11|6.08|6.93|6.83|6.69|5.4|5.5|5.97|6.88|6.91|7.5|7.79|7.72|8.5|8.96|9.91|9.91|9.74|10.3|10.45|9.93|10.15|9.53|8.81|8.94|9.1|9.6|9.64|10.41|11.14|11.28|11.63|11.34|11|10.68|11.09|11.56|11.63|11.9|11.45|11.07|10.9|11.66|11.41|11.28|11.6|11.65|11.39|11.81|12.04|11.72|11.75|12.18|13.66|12.05|11.5|10.2|10.11|9.86|9.65|8.82|8.5|8.31|8.12|8.57|7.58|7.74|7.9|7.65|6.85|7.08|6.23|6.57|6.71|6.2|6.31|5.91|6.15|6.65|6.18|6.94|7.64|7.51|7.75|7.39|7.76|7|6.66|6.2|6.08|6.14|6.03|5.99|6.35|6.87|6.86|6.87|6.29|6.14|6.67|6.3|6.35|6.36|6.31|6.83|7.01|6.36|6.87|6.71|6.85|5.52|5.57|5.2|4.97|4.93|4.91|4.49|4.34|4.45|4.1|3.85|3.81
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|24.74|24.98|25.24|25.35|26.01|25.35|24.44|23.51|25.3|25.5|25.3|25.43|25.41|25.17|25.13|25.65|25.42|24.64|25.09|24.91|25.57|23.87|23.47|22.65|22.24|22.81|22.45|21.13|20.58|18.69|18.65|19.13|20.01|21.88|19.58|19.22|18.73|19.34|19.88|19.75|18.85|19.79|18.9|18.71|17.75|16.56|16.82|16.89|16.2|16.17|15.64|15.43|14.83|14|13.64|13.65|13.65|13.49|13.73|13.96|16.64|16.78|16.84|16.7|16.82|16.82|17.02|16.03|15.56|15.38|14.92|15.34|15.28|15.43|15.51|15.22|15.1|14.45|14.67|13.9|13.89|14.1|13.64|13.9|14.15|14.79|15.02|15.1|15.74|15.35|15.57|16|16.32|16.42|16.44|15.95|16.25|15.55|15.4|15.2|14.87|15.27|15.89|15.02|15.77|16.55|15.79|15.3|14.62|14.65|14.73|12.94|14.35|14.65|13.21|12.97|12|11.27|11.13|11.12|10.72|10.32|10.55|10.23|10.31|10.38|10.68|10.59|10.92|10.97|10.8|10.43|9.98|9.9|10.04|10.46|10.25|9.61|9.05|9.22|8.71|8.66|8.86|9.41|8.68|9.29|9.74|9.4|9.16|8.75|8.86|9.11|9.4|9.28|9.6|9.59|9.6|9.35|9.17|9.85|9.58|10.07|9|8.77|8.47|8.44|9.09|8.19|9.57|9.8|10.34|10.65|10.67|10.32|10.11|10.19|9.76|9.59|9.88|9.11|8.74|8.82|8.65|8.98|8.43|8.47|8.05|8.28|7.54|7.05|7.45|7.25|7.14|7.35|7.51|8.21|8.78|9.27|8.49|8.52|8.45|8.51|8.48|8.12|8.19|8.33|8.19|8.96|9.93|10.25|10.36|10.65|10.91|10.76|11.36|11.22|10.91|10.98|11.11|11.3|11.99|12.03|12.19|12.15|12.62|12.72|12.88|12.52|12.93|12.91|12.55|12.17|12.81|12.97|12.07|11.59|12.3|12.83|13.46|13.09|11.41|12.05|11.81|11.45|11.82|10.56|10.76|10.19|9.9|10.21|10.65|11.2
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|768.6|764.85|648|627.1|653.35|607.15|454.35|440.35|449.8|460.65|442.3|418.3|394.6|399.9|394.45|409.05|413.6|424.95|441.95|434.3|421.85|356.7|401.85|425.4|488.65|473.25|487.65|445.8|456.35|469.4|525.9|448.9|551.05|589.25|657.1|513.2|469.45|446.4|460.1|380.65|422.75|574.35|888.7|957.3|915.6|1000.85|1027.3|1047.95|1195.2|1223.3|1234.1|1799.45|1676.25|1904.05|1862.85|1810.1|1752.05|1990|2005.3|1894.25|1948.25|2068.6001|1929.9|1931.25|1786.2|1765.95|1766.95|1631.3|1655.45|1677.7|1636.85|1549.7|1560.1|1574.2|1679.9|1602.15|1706.55|1749.7|1627.8|1521.2|1440.7|1431.3|1418.2|1278|1294.9|1239.5|1335.7|1341.2|1229.65|1267.3|1299.05|1190.9|1010.4|922.1|925.7|912.5|885.5|934.4|869.85|848|867.8|800.75|772.5|675.75|683.35|714.05|714.55|699.3|623.7|644.25|598.65|605.65|582.8|520.6|515.95|471.85|475.2|438.55|411.8|373.8|354.3|336.4|261.25|276.45|289.95|336.35|403.4|422.05|377.4|385.85|414|428.75|442.2|436.5|434.7|391.7|383.25|383.75|389.8|393.9|399.65|380.2|373.35|402.9|424.45|449.1|416.4|413.6|395.2|369.75|349.25|371|371.45|372.6|340.85|356.75|332.25|334.25|342.6|353.45|348.25|361.1|326.4|324.15|312.25|348.05|347.4|348.8|364.5|353.05|386.05|365.1|367.9|348.2|351.3|366.05|360.5|346.75|329.2|359.55|373.75|395.9|369.85|372|296.3|308.35|316.25|336.25|314.85|278.6|275.65|272.9|237.7|218.05|247.15|161.35|157|138.05|145.75|138.45|134.75|134.2|138.35|135.25|134.1|131.75|123|119.9|121.7|125.15|134.1|139.05|143|140.3|143|141.55|140.35|146.1|151.15|141.7|156.05|159.7|158.45|171.35|173.7|183.25|181.3|172.6|165.95|169.95|175.75|181.1|171.5|175.45|185.05|186.75|171.2|182.45|188.5|185.4|187.95|178.6|174|161.45|156.55|163.85|162.2|160.15|146.65|141.75|139.6|129.5
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|15.21|15.16|15.21|16.58|16.58|16.39|16.43|15.75|15.8|16.58|16.83|18.05|18.15|18.64|18.45|18.54|18.59|18.84|19.18|18.54|18.79|18.69|18.89|19.18|18.99|18.84|18.84|18.94|19.18|18.89|18.36|18.05|17.82|17.24|17.15|17.51|17.47|17.47|18.14|18.09|18.58|18.85|19.07|18.76|18.4|18.22|18.49|17.69|19.12|18.57|17.94|18.8|18.67|18.44|18.67|17.57|17.12|17.57|16.3|16.12|15.75|15.57|15.71|15.84||15.75|15.07|14.66|14.84|15.71|15.62|14.89|13.98|14.07|13.79|12.93|12.29|12.52|12.84|12.57|11.93|13.11|13.11|13.43|13.98|14.11|13.11|13.16|12.66|12.11|12.29|11.29|10.56|10.33|10.61|10.47|10.88|11.2|11.02|10.47|10.29|10.47|10.24|10.15|10.56|10.7|10.06|11.15|12.52|11.65|11.84|12.38|12.93|12.97|12.57|12.16|11.88|12.16|11.38||10.2|9.11|9.29|9.74|9.29|8.9|9.15|10.02|9.47|10.93|11.24|11.84|12.25|11.34|11.65|11.2|11.56|11.75|12.88|13.48|14.2|13.43|14.89|15.98|16.62|19.53|17.71|17.39|18.57|18.76|18.35|18.12|18.39|18.67|18.76|18.16|19.58|20.94|20.62|20.17|19.94|19.58|19.12|18.67|18.39|20.62|19.39|19.49|19.89|19.44||20.03|20.49|20.85|21.72|22.76|22.13|22.58|21.76|23.31|22.4|21.99|21.62|21.4|19.85|19.58|20.12|20.76|20.53|21.03|20.44|19.03|19.58|19.76|21.03|18.39|18.21|17.94|18.03|17.89|17.39|17.21|17.62|17.16|16.75|17.3|17.66|17.3|19.94|18.85|20.58|21.17|23.9|23.13|21.17|20.85|21.53|20.53|21.81|21.76||21.12|17.35|21.99|20.94|21.17|19.49|14.89|14.66|14.84|15.21|14.57|14.57|15.75|15.52|14.93|14.61|16.75|17.39|16.12|15.02|15.3|16.12|14.93|14.48|12.52|12.79|15.93|16.03|17.39|17.12|16.75
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|938.95|930.95|916.15|907.38|904.39|906.27|887.01|876.97|881.32|873.94|893.25|913|918.92|887.5|894.51|888.75|875.3|913.93|898|898.4|890.52|905.38|910.39|914|909.97|890.5|912|942|939.9|955|959.22|962.71|954.4|950.81|923.26|945|939.3|942.97|985|1000|968.5|940.88|948.99|917.98|942|991.99|974.55|990.13|990|988.19|1012.3|1094.4|1058|1022.4|999.56|1040|1061.1|971.44|993.27|990|994.27|1005|999|989.87|970|980|978|980|968.85|945|972|964.84|948.92|927|887.89|880.6|870|889|901.11|895|895|885.24|885.25|890.62|858.74|857.33|850|844|843.97|869.11|846.18|845.5|865|863|870|860.83|841|839|830|839.7|810|796|800|851|845|841.5|859.05|850|819|811.21|825|820|818.6|799|800|800|806.98|800|778.34|768|780|804.66|809.97|798|793.55|792.25|773.99|773.68|759.96|789.97|789.6|784|770|730|725|710.94|715.09|719.85|744.98|725.56|736|730|713|701|681|719.85|724.68|731.92|729|714.34|709.04|724.9|725|720.84|733|749.01|775|769.37|754|757.7|750.16|741|724|713.64|692.24|710.19|737.29|704.15|715|725|729.47|750|757|760|797.42|763|770|825.68|778.15|764.81|745|738|750.92|744|760|745.36|755|739|720.8|717.63|738.72|729.94|725|740|720|700|699.32|690|688|700.25|680|675|679.45|650.14|633.8|649|643.4|645|637.01|665.22|679.98|660|645.58|669.28|641|648.92|669.66|670|650.37|654.5|657|668|642|639.42|640|629.9|638.57|609|605|602|596|596.37|595|600|626.01|637.37|627.4|628.5|625|638.87|638|639.99|635|644.52|629.7|612|624.9|610|611.72|590.52|594|595
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|4980|4910|4955|5280|5280|5300|5620|5030|4660|5150|4400|3980|3815|3465|3415|3420|3490|3215|3460|3275|3080|3070|3130|2710|2640|2760|2755|2865|2750|2735|2745|2785|2875|||||||||2660|2660|2665|2660|2655|2635|2650|2645|2645|2615|2615|2600|2600|2595|2600|2595|2600|2610|2595|2585|2585|2575|2575|2545|2525|2525|2500|2500|2490|2490|2470|2475|2475|2465|2465|2455|2480|2460|2450|2450|2450|2460|2455|2450|2440|2435|2425|2420|2425|2410|2415|2420|2415|2415|2420|2430|2435|2420|2440|2425|2420|2420|2420|2415|2425|2430|2430|2420|2410|2405|2375|2375|2335|2330|2325|2320|2305|2310|2310|2290|2330|2330|2340|2300|2325|2300|2330|2310|2280|2285|2285|2295|2250|2190|2145|2115|2160|2165|2170|2185|2160|2150|2115|2235|2255|2245|2255|2275|2180|2200|2250|2305|2260|2330|2360|2345|2350|2320|2380|2465|2465|2510|2395|2435|2360|2345|2325|2335|2350|2390|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|25.35|24.5|24.55|26.24|27.09|27.64|26.89|26.64|27.64|26.09|25.95|26.79|26.64|27.73|26.34|27.14|27.83|28.13|27.34|24.8|24.85|23.86|24.16|24.16|24.26|24.26|24.5|24.55|25.4|25.05|25.35|26.84|25.9|25.85|25.95|24.36|24.5|24.85|25.35|26.14|27.29|26|25.9|26.84|27.04|28.23|26.24|22.57|24.65|20.88|20.78|20.58|22.27|18.69|17.4|17.15|17.4|18.04|18.24|17.99|18.69|19.48|19.63|19.63||19.68|20.03|19.88|20.08|18.89|18.94|18.74|18.69|18.59|18.89|18.19|18.49|17.89|18.79|17.84|18.09|19.48|19.48|20.18|19.83|20.13|20.18|20.08|20.48|21.17|21.32|21.12|21.07|20.78|22.42|21.57|23.86|24.95|21.37|19.88|20.08|20.88|20.88|22.37|22.57|23.26|22.37|22.86|24.45|24.06|25.55|25.85|26.19|27.34|28.83|28.78|28.03|27.54||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|5.66|5.75|5.8|5.9|6|6.07|5.85|6.44|6.25|6.74|6.35|6.43|5.89|5.99|5.59|5.69|5.64|5.8|5.89|4.83|4.72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|5907|6471|6348|6789|6912|7059|6740|6740|6495|6887|6520|6495|6569|6397|6250|6912|6936|6912|6912|6765|6789|6912|7255|7451|6912|7157|7132|7622|7672|7843|8211|8235|8480|8284|8382|8774|8333|8824|8872|9265|9363|9534|8946|8333|7524|7696|7451|7574|7353|7721|7598|7451|8627|8750|8848|8333|8407|8407|8946|9044|8505|8676|8603|8456|7770|7500|7206|7647|8113|8799|8358|8480|8130|9222|8785|8639|8979|8542|9173|8955|7766|7887|7550|8069|8069|8168|8193|8069|8094|7846|7772|7376|6832|6856|7401|7723|7648|7154|7030|6213|6312|6584|6658|6832|7723|7846|7624|7995|8441|8762|9158|8911|8688|9158|9257|9678|9332|8787|8020|8020|7871|8243|8416|8391|8529|8896|9043|9362|9117|9803|9117|8529|8774|8284|8014|6592|7426|8014|9754|10293|10636|9607|9215|9901|10195|12401|11273|10538|10710|10244|9680|9901|10906|11200|11126|10881|11813|10710|12009|24949|23821|22449|22155|21370|21419|22155|22645|20537|21419|19116|17792|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|3.336|3.233|3.273|3.139|2.933|2.807|3.17|3.233|2.996|2.712|2.712|2.633|2.467|2.475|2.459|2.261|2.229|2.174|2.095|2.127|2.111|2.048|2.024|1.984|2.127|1.953|2.024|1.969|1.996|1.823|1.823|1.8|1.83|1.755|1.717|1.612|1.702|1.815|1.8|1.845|1.9|1.9|1.94|1.97|1.61|1.3|1.25|1.29|1.56|1.78|1.83|1.87|1.82|1.74|1.71|1.74|1.7|1.51|1.62|1.7|1.71|1.7|1.82|1.9|2|1.99|1.9|1.96|2.02|2.1|2.06|1.97|2.02|1.78|1.55|1.53|1.92|2.09|2.1|2.14|2.22|2.11|2.11|2.19|2.42|2.61|2.32|2.07|1.81|1.78|1.72|1.62|1.6|1.55|1.59|1.61|1.69|1.54|1.14|1.24|1.27|1.34|1.5|1.46|1.58|1.46|1.49|1.32|1.33|1.38|1.39|1.52|1.62|1.77|1.83|1.67|1.44|1.23|1.13|1.07|0.96|0.95|0.87|0.87|0.88|0.98|1.02|1.05|0.93|0.99|1.1|1.1|1.11|1.06|0.98|0.94|1|1.16|1.23|1.42|1.39|1.42|1.47|1.42|1.67|1.65|1.74|1.78|1.94|1.86|2.05|2.02|1.79|1.74|1.74|1.55|1.26|1.34|1.57|1.55|1.77|2.02|2.06|3.17||||||||3.9|4.74|4.9|4.96|5.07|4.92|4.75|4.91|4.73|4.85|4.8|4.75|4.54|4.54|4.63|4.7|4.7|4.62|4.58|4.13|4.31|4.26|4.16|4.25|4.18|4.18|3.78|3.69|3.68|3.61|3.91|4.13|4.3|4.24|4.39|4.46|4.2|4.68|4.83|5.12|5.06|5.39|5.34|5.31|5.26|5|5.08||5.34|5.38|5.42|6.36|6.27|6.24|6.09|5.75|5.34|5.4|5.29|5.06|5.38|5.7|5.7|5.75|5.6|6.13|6.4|6.55|6.17|6.24|6.43|6.27|6.12|6.2|6.08|5.68|5.97|6.14|5.4|5.11|5.19
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|105|104.5|112.5|111.5|117|125.5|119|98.5|92.3|80|82|81.9|83.7|83.2|82|85|86.5|86|79.2|80.3|75.5|72.5|72|65|60.1|57.5|61|59.2|57.8|52.4|52.1|51.8|52.3|51.8|52.1|55|50|49.8|49.7|49.7|48.5|55.6|55.2|55.7|58.9|60.4|63.9|59.5|61.9|62.2|62.8|58.8|59.4|58.8|59.3|57|56.8|61|63|60.3|61.7|61.9|62|61.7||62.2|63|62.2|61.7|63.8|66.1|67.1|63.3|66.3|67.8|62.3|59|59.6|63.6|59.2|61.5|67.7|76.5|79.4|80.8|87.8|84.6|87.7|88.4|93.4|93.6|89.4|82.9|80.8|78.5|77.5|85.12|81.98|82.46|75.22|71.98|75.41|74.36|76.65|79.51|86.17|73.79|76.17|85.31|86.08|92.36|103.79|109.5|111.88|108.55|97.6|95.22|102.83|95.69||71.13|63.7|65.32|64.37|65.7|63.03|62.37|70.94|68.75|80.93|83.89|76.65|78.08||73.92|69.83|72.49|73.16|72.87|70.31|73.54|65.27|68.41||89.39|99.76|102.78|99.76|113.58|116.17|111.42|107.96|120.92|128.26|119.62|114.01|107.96|100.62|107.1|106.67|110.56|115.31|104.94|108.4|95.87|114.01|118.33|113.58|132.15|131.28||136.9|134.31|136.9|136.47|136.47|147.69|149.85|159.79|164.97|156.76|153.74|139.92|146.83|151.15|148.56|125.24|136.47|156.33|158.92|167.13|157.63|164.11|176.63|189.15|192.18|187.43||202.1|188.32|185.56|182.01|177.68|184.38|169.41|169.41|176.89|165.47|183.59|143.8|148.13|146.56|139.46|123.71|126.86|128.83|126.07|118.98|116.22|103.22||113.86|110.31|108.34|133.16|142.62|131.98|145.77|145.77|141.83|151.68|150.49|135.13|118.98|115.04|111.89|118.19|109.13|92.19|93.76|94.55|96.52|96.13|92.98|98.49|92.19|97.7|92.98|74.85|79.58||64.54
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|7200|7532.7998|7317.7002|7357.3999|7376.7002|7490|7450|7500|7070|7500|7404.2998|6800|6900|6900|6602.3999|7299|7510.5|7590|7299|7371.8999|6959.6001|7036.6001|7441.1001|6800|6500|6940|7319|7698.1001|7778|7600|7598.5|7703.7002|7583|6749.6001|6650|6450|6212.3999|6604.3999|6750|6877.2998|6527.6001|6910|7179.8999|6500.2002|6920.8999|7780|8499.7998|8860.5|9050|9048.7998|9097|8995.2998|9400.0996|9100|9054.5996|8980|9295|9292.5|9155|9150|9241.5|9150|9035.2002|9050|9115|9196.7002|9109.4004|9300|9150|9090.9004|9320.0996|9330.4004|9394|9329|8840|8973.9004|8600|8550|8700|8505.5|8470|8725|8500|8059|7660|7418.7998|7400|7300|7313.7998|7360|7322.7002|7290|7292.8999|7330.6001|7238.3999|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|6.43|6.48|6.21|6.44|6.61|6.6|6.45|6.12|5.83|6.06|6.2|6.21|6.33|6.43|6.22|6.49|6.64|6.59|6.82|6.95|6.95|7.07|7.27|7.47|7.45|7.65|7.29|7.35|7.56|7.79|8.13|7.64|7.67|7.72|7.9|7.6|7.28|7.36|7.76|7.67|7.5|7.64|7.4|6.81|6.72|7.16|7.13|7.57|7.58|7.54|8.36|8.27|8.3|8.51|8.27|8.56|8.76|8.61|8.65|8.21|8.37|8.71|8.6|8.83|9.1|9.18|8.81|8.6|8.6|8.17|8.27|8.3|8.17|7.86|8.03|7.6|7.15|7.06|7.46|7.34|6.78|7.11|7.2|7.09|6.9|7.05|6.75|6.7|6.8|6.39|6.31|6.27|6.19|5.6|5.52|5.47|5.96|6.04|5.85|5.99|5.51|5.61|5.9|6|6.62|6.7|6.3|6.42|5.99|6.38|6.02|6.32|6.4|6.62|6.56|6.38|6.59|6.17|6.69|6.38|5.61|5.38|5.58|5.29|5.26|5.55|5.62|5.9|5.25|5.29|5.71|5.44|5.73|5.03|5.11|4.68|4.58|4.79|5.63|5.73|5.9|5.31|5.36|5.55|5.69|6.5|6.69|6.48|6.6|6.76|6.75|6.87|7.45|7.5|7.08|7.05|7.19|7.13|7.18|7.25|6.99|7.02|7.31|6.77|6.77|6.37|6.38|6.39|6.51|6.14|6.15|6.62|6.93|7.06|6.89|7.14|7.12|7.09|6.83|7.22|7.23|7.67|7.76|8.2|8.04|7.6|8.3|7.72|7.7|7.22|7.24|6.89|6.93|6.92|6.56|6.48|6.44|6.8|6.6|6.49|6.12|5.7|5.91|6.31|5.86|6.04|5.65|5.15|5.34|4.9|5.31|5.33|5.5|5.73|5.77|5.67|5.8|5.94|6.26|6.41|6.19|6.02|5.51|6.45|6.61|6.89|6.65|7.3|6.91|7.01|7.24|7.23|6.41|6.07|5.71|5.66|5.26|5.56|6.07|6.1|5.66|5.55|5.88|5.56|5.53|6.11|5.16|4.59|4.83|4.93|4.19|3.76
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.65|0.65|0.72|0.69|0.66|0.64|0.74|0.74|0.78|0.78|0.75|0.75|0.76|0.78|0.72|0.73|0.73|0.74|0.8|0.84|0.76|0.78|0.78|0.84|0.72|0.84|0.83|0.79|0.65|0.62|0.65|0.68|0.83|1.06|0.84|0.67|0.59|0.6|0.61|0.44|0.43|0.42|0.39|0.38|0.38|0.37|0.37|0.39|0.38|0.39|0.38|0.39|0.36|0.34|0.36|0.35|0.36|0.37|0.36|0.37|0.39|0.4|0.42|0.44|0.43|0.4|0.33|0.31|0.28|0.27|0.27|0.14|0.25|0.24|0.27|0.3|0.3|0.35|0.36|0.35|0.35|0.31|0.28|0.25|0.26|0.26|0.25|0.25|0.28|0.26|0.26|0.26|0.26|0.25|0.25|0.26|0.27|0.25|0.26|0.27|0.25|0.26|0.24|0.24|0.26|0.27|0.28|0.28|0.29|0.29|0.31|0.31|0.33|0.31|0.32|0.32|0.34|0.35|0.33|0.33|0.32|0.35|0.33|0.32|0.33|0.34|0.34|0.35|0.36|0.35|0.4|0.41|0.38|0.36|0.29|0.29|0.26|0.26|0.26|0.26|0.27|0.27|0.27|0.27|0.3|0.32|0.33|0.34|0.36|0.35|0.37|0.35|0.35|0.33|0.39|0.43|0.4|0.44|0.47|0.48|0.47|0.48|0.51|0.53|0.53|0.47|0.49|0.51|0.58|0.58|0.6|0.57|0.56|0.65|0.61|0.5|0.51|0.53|0.54|0.5||0.631|0.638|0.645|0.638|0.651|0.638|0.658|0.651|0.638|0.699|0.569|0.562|0.631|0.706|0.727|0.775|0.789|0.809|0.83|0.816|0.878|1.097|1.022|1.042|0.926|0.967|0.987|1.118|1.125|1.193|1.262|1.282|1.385|1.467|1.577|1.248|1.351|1.426|1.495|1.522|1.591|1.563|1.742|2.112|1.879|1.296|0.974|0.816|0.857|0.809|0.857|0.789|0.946|1.022|0.981|1.022|1.063|1.029|0.885|0.747|0.823|0.837|0.864|0.933|||||||
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|1.87|1.91|1.98|2|2.05|2.04|2|1.92|2|2.14|2.2|2.22|2.35|2.25|2.29|2.26|2.43|2.53|2.42|2.42|2.43|2.59|2.63|2.65|2.62|2.53|2.53|2.55|2.6|2.59|2.6|2.41|2.47|2.46|2.3|2.28|2.4|2.46|2.47|2.53|2.49|2.35|2.12|2.23|2.15|2.22|2.13|2.16|2.22|2.45|2.45|2.45|2.62|2.68|2.66|2.64|2.47|2.43|2.49|2.5|2.32|2.5|2.79|2.77|2.93|2.68|2.89|2.98|3.15|2.78|2.9|2.67|2.22|2.29|2.38|2.15|2.07|1.92|1.93|1.93|1.88|1.92|1.89|1.87|1.9|1.85|1.93|1.82|1.79|1.85|1.9|2.01|1.9|1.88|1.96|1.99|2.05|1.99|1.93|1.92|1.8|1.89|1.87|1.86|1.85|2|2|1.94|1.98|1.9|1.85|1.82|1.91|1.9|1.96|1.96|1.85|1.76|1.79|1.69|1.67|1.57|1.44|1.55|1.54|1.54|1.58|1.71|1.55|1.68|1.71|1.79|1.78|1.58|1.7|1.5|1.55|1.67|1.83|1.93|1.84|1.8|1.85|1.91|2.05|2.16|2.15|2.12|2.01|1.87|1.83|1.75|1.89||1.94|2.12|2.15|2.12|2.1|2.19|2.17|2.2|2.09|2.05|1.96|2.05|2.13|2.03|2.26|2.19|2.34|2.28|2.37|2.38|2.29|2.25|2.41|2.24|2.24|2.18|2.13|2.13|2.16|2.11|1.72|1.77|1.85|1.85|1.85|1.85|1.85|1.78|1.8|1.77|1.85|1.95|1.89|1.95|1.95|1.86|1.9|1.74|1.7|1.71|1.69|1.71|1.77|1.65|1.73|1.78|1.9|1.84|1.98|2.04|2.04|1.79|1.76|1.82|1.74|1.85|1.84|1.85|1.76|1.83|1.94|2.05|2.12|2.16|2.1|2.14|2.33|2.05|2.01|2.12|2.15|2.15|2.08|2.25|2.15|2.15|2.01|2.04|2.21|2.33|2.03|1.96|2.11|2.06|2.2|2.25|2.4|2.35
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|25.275|24.474|23.66|23.453|23.66|23.472|23.378|23.566|23.472|22.89|23.228|23.641|23.772|24.035|24.035|24.411|24.035|24.411|24.58|24.392|24.392|24.88|24.599|24.838|24.819|25.118|24.838|24.931|24.931|24.819|24.782|24.838|24.651|24.744|26.425|24.838|24.838|24.277|24.277|24.165|24.221|24.726|25.305|25.211|25.23|26.238|27.844|26.799|25.958|25.659|25.753|25.678|25.958|25.883|26.033|25.921|26.126|25.398|25.398|25.678|25.585|25.491|24.763|24.558|24.52|24.184|24.184|24.445|23.941|23.904|23.344|23.344|22.97|24.277|22.877|23.53|22.41|23.325|23.698|23.736|23.698|23.344|23.344|23.082|23.344|23.456|24.688|24.277|24.763|25.118|25.23|25.417|24.277|23.811|24.184|24.277|24.184|24.184|23.344|22.092|22.709|22.69|22.41|22.597|24.221|24.221|24.221|23.474|23.344|23.213|23.325|23.157|23.344|23.344|22.503|22.261|21.14|20.542|20.356|19.104|18.806|18.675|17.928|17.741|17.368|17.274|17.106|16.901|17.125|17.088|16.714|16.229|16.191|16.154|15.967|16.042|16.341|16.359|16.583|16.714|16.919|16.807|17.162|17.368|18.32|19.254|18.675|18.824|19.609|18.675|18.675|18.526|17.928|17.461|17.274|16.434|16.621|16.471|16.807|16.789|16.826|16.695|16.154|15.911|15.687|16.341|16.434|15.874|15.407|15.5|15.575|15.425|15.425|15.482|15.836|15.967|16.116|16.434|16.378|16.247|16.06|16.527|16.434|16.341|15.948|15.313|14.94|14.566|14.566|14.566|14.38|13.988|13.988|13.801|13.95|13.857|13.595|13.539|13.446|13.296|13.184|13.259|13.259|13.353|13.259|13.072|13.072|13.072|13.129|13.072|13.166|13.166|13.129|13.016|12.979|13.11|13.072|12.792|12.718|12.736|12.512|||||||||||||||||||||||||||||||
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|1.693|1.662|1.657|1.801|1.806|1.71|1.614|1.61|1.614|1.588|1.632|1.741|1.802|1.889|1.893|1.859|1.985|2.098|1.941|1.88|2.072|2.02|2.295|3.342|3.796|3.796|3.665|3.385|3.438|3.132|2.975|2.714|2.609|2.504|2.504|2.461|2.67|2.644|2.6|2.53|2.426|2.356|2.539|2.443|2.548|2.269|2.304|2.295|2.225|2.164|2.125|2.056|1.975|2.303|2.465|2.278|2.32|2.227|2.137|2.022|2.013|1.817|1.71|1.531|1.476|1.42|1.386|1.139|1.079|0.964|0.955|0.973|0.998|1.002|1.002|1.032|1.011|1.032|1.092|1.096|1.049|1.135|1.207|1.233|1.177|1.13|0.947|0.951|0.973|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||298|242|354|373|462|663||||||||||||||||||816|1176|1296|1332|1287|1158|1038|1020|1125|1176|1104|924|918|912|933|879|873|1026|1140|984|900|912|1014|1125|1182|1218|1230|1338|1344|1248|1248|1212|1185|1185|1164|1233|1224|1272|1272|1293|1260|1212|1218|1224|1179|1371|1341|1221|1386|7590|7635|8325|8730|9030|9555|8835|8970|8550|8970|8340|7290|7185|7335|7770|7290|7590|7665|8145|7680|7320|7950|8100|7950|7590|7365|6990|6240|6735|7200|7260|7800|8670|8505|8235|8820|10275|13200|8115|7875|7350|7080|7260|7320|7650|7980|8235|8295|9000|9090|9630|10200|11820|13185|14820|9615|9510|8670|8550|8880|8760|9660|10125|10170||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|12.5|12.64|12.9|13.14|13.44|13.68|13.25|13.5|12.39|12.8|14.43|14.79|15.3|14.81|14.95|14.7|14.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|1.079|1.199|1.292|1.449|1.365|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|1.17|1.23|1.25|1.3|1.3|1.29|1.24|1.2|1.16|1.23|1.21|1.23|1.21|1.15|1.12|1.14|1.2|1.21|1.27|1.33|1.28|1.32|1.37|1.39|1.43|1.34|1.35|1.33|1.35|1.26|1.3|1.16|1.12|1.09|1.12|1.13|1.17|1.04|1.05|1|1.03|1.06|1.04|1.03|1|1.01|1|1.02|1.06|1.13|1.15|1.17|1.18|1.1|1.09|1.15|1.14|1.05|1.15|1.2|1.13|1.28|1.2|1.14|1.15|1.15|1.17|1.15|1.21|1.21|1.16|1.12|1.09|1.05|1.01|0.98|0.97|0.94|1|1.05|0.95|0.9|0.88|0.84|0.83|0.84|0.87|0.86|0.82|0.83|0.83|0.84|0.86|0.82|0.9|0.87|0.91|0.9|0.91|0.95|0.9|0.92|0.93|0.93|0.97|1.05|1.06|1.05|1.08|1.09|1.08|1.07|1.18|1.17|1.23|1.24|1.22|1.21|1.15|1.11|1.11|1.05|0.99|1.02|1|1.07|1.1|1.13|1.05|1.1|1.15|1.18|1.1|0.98|0.98|0.88|0.87|1.02|1.13|1.26|1.33|1.26|1.27|1.28|1.35|1.5|1.51|1.56|1.58|1.48|1.53|1.56|1.65|1.68|1.69|1.76|1.8|1.8|1.8|1.86|1.87|1.89|1.88|1.9|1.89|1.92|1.95|1.92|2.07|1.99|2.08|2.07|2.23|1.95|1.94|1.84|1.83|1.85|1.91|1.88|1.89|1.93|1.92|1.9|1.72|1.73|1.8|1.83|1.82|1.83|1.77|1.76|1.73|1.71|1.82|1.78|1.91|1.92|1.76|1.69|1.7|1.67|1.85|1.75|1.64|1.58|1.67|1.54|1.86|1.89|2.21|2.25|2.31|2.37|2.34|2.37|2.5|2.55|2.46|2.33|2.28|2.33|2.4|2.32|2.45|2.8|2.86|2.81|2.77|2.82|2.97|3.02|2.93|3.01|3.07|2.95|2.92|2.95|3|2.94|2.98|3.01|3.04|3.16|3.14|3.02|3.04|3.1|3.19|3.3|3.17|3.29
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|8.04|8.04|7.99|7.76|7.55|7.01|7.84|6.95|6.21|6.1|6.33|6.46|6.48|6.38|6.26|6.07|6.13|6.02|6.22|6.12|6.26|6.22|6|5.96|6.51|6.2|6.27|5.9|6.21|6.37|6.24|5.71|5.74|5.58|5.63|5.38|5.71|5.87|5.87|5.88|5.64|5.48|5.68|5.85|6|5.17|4.82|4.61|5.27|5.47|5.54|5.46|5.4|5.13|5.07|5.06|5.01|4.31|4.5|4.65|4.83|4.89|5.17|5.25|5.45|5.44|5.16|5.28|5.32|5.85|6.07|5.85|5.68|5.31|4.86|4.8|5.74|6.34|6.55|6.51|6.51|6.3|5.75|5.17|5.67|5.62|5.09|4.88|4.76|4.23|3.89|3.75|3.77|3.71|3.74|3.75|4.01|3.89|3.4|3.47|3.49|3.6|3.88|3.84|4|3.84|4.03|3.79|3.84|3.73|3.9|4.08|4.08|4.24|4.22|3.92|3.92|3|3.02|2.99|2.76|2.81|2.73|2.76|2.77|3.02|3.06|3.12|2.84|3.35|3.5|3.44|3.4|3.44|3.32|3.17|3.27|3.55|15.04|15.99|15.6|15.58|16.01|16.08|17.47|17.54|17.91|18|18.47|18.87|19.53|19.22|19.55|19.88|19.41|19.75|18.5|19.08|19.36|19.18|20.95|21.61|20.48|||||||||18.34|24.53|26.18|25.96|24.93|24.76|23.74|23.23||22.84|23.29|21.35|20.71|20.43|21.31|21.48|22.12|22.03|21.99|20.24|20.03|19.6|19.47|20.05|19.81|20.59|20.27|18.13|18.66|17.21|17.17|18.18|19.3|18.27|18.05|18.03|18.25|20.57|21.55|22.87|22.92|23.83|22.96|22.41|20.29|19.37|20.81|21.28|20.87|21.9|21.66|21.95|22.29|21.99|20.72|20.35|18.79|19.54|20.57|19.57|21.72|22.67|23.09|24.53|23.79|26.39|28.43|29.33|25.93|27.19|27.85|26.42|25.95|25.81|26.16|24.84|25.82|26.02|25.47|24.17|23.8
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.88|0.91|1.105|1.096|1.145|1.145|1.096|1.105|1.066|1.282|1.321|1.419|1.34|1.272|1.282|1.301|1.311|1.311|1.34|1.321|1.282|1.36|1.379|1.409|1.467|1.497|1.428|1.321|1.223|1.252|1.262|1.213|1.184|1.213|1.223|1.233|1.194|1.233|1.262|1.223|1.311|1.272|1.262|1.321|1.35|1.203|1.203|1.184|1.233|1.291|1.213|1.223|1.262|1.203|1.154|1.223|1.145|1.056|1.145|1.135|1.017|1.115|1.164|1.164|1.291|1.252|1.35|1.291|1.379|1.262|1.35|1.194|1.076|1.056|1.076|0.949|0.871|0.822|0.822|0.792|0.763|0.763|0.734|0.734|0.734|0.734|0.783|0.744|0.714|0.763|0.704|0.773|0.773|0.783|0.822|0.861|0.871|0.812|0.802|0.871|0.792|0.792|0.783|0.783|0.861|0.871|0.871|0.871|0.851|0.861|0.851|0.861|0.939|0.92|0.929|1.008|0.841|0.841|0.783|0.792|0.783|0.724|0.655|0.665|0.665|0.675|0.685|0.734|0.685|0.714|0.763|0.812|0.822|0.695|0.655|0.607|0.607|0.685|0.802|0.783|0.773|0.773|0.91|0.92|1.076|1.164|1.174|1.213|1.252|1.194|1.174|1.135|1.194|1.164|1.194|1.203|1.223|1.203|1.272|1.282|1.33|1.34|1.282|1.213|1.252|1.194|1.223|1.125|1.184|1.223|1.33|1.301|1.321|1.36|1.409|1.301|1.34|1.311|1.301|1.311|1.272|1.321|1.35|1.282|1.233|1.262|1.34|1.242|1.262|1.301|1.321|1.301|1.252|1.184|1.301|1.379|1.409|1.458|1.477|1.467|1.399|1.301|1.321|1.311|1.213|1.233|1.184|1.125|1.174|1.174|1.428|1.516|1.614|1.741|1.761|1.673|1.761|1.683|1.663|1.683|1.585|1.653|1.51|1.57|1.84|1.86|2.05|2.1|1.93|2|2.13|2.19|1.95|||||||||||||||||||
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|2.64|2.52|2.54|2.49|2.37|2.07|2.23|1.98|1.81|1.77|1.83|1.79|1.74|1.7|1.65|1.6|1.61|1.6|1.61|1.6|1.6|1.62|1.6|1.57|1.61|1.6|1.61|1.61|1.61|1.66|1.65|1.54|1.52|1.51|1.49|1.42|1.45|1.48|1.42|1.42|1.34|1.3|1.3|1.4|1.47|1.31|1.36|1.24|1.41|1.43|1.45|1.41|1.4|1.39|1.33|1.33|1.35|1.22|1.23|1.24|1.24|1.22|1.29|1.36|1.43|1.41|1.37|1.39|1.38|1.43|1.52|1.42|1.42|1.35|1.24|1.21|1.36|1.46|1.42|1.46|1.44|1.41|1.33|1.28|1.4|1.34|1.12|1.06|1.01|0.95|0.9|0.86|0.88|0.83|0.85|0.85|0.9|0.89|0.7|0.74|0.79|0.85|0.89|0.87|0.92|0.88|0.93|0.87|0.88|0.87|0.87|0.96|0.94|1.03|1.03|0.86|0.89|0.63|0.63|0.63|0.6|0.6|0.59|0.59|0.59|0.65|0.66|0.69|0.63|0.66|0.71|0.7|0.71|0.71|0.65|0.62|0.62|0.73|0.78|0.85|0.82|0.85|0.86|0.87|1|1.02|1.02|1.03|1.1|1.12|1.22|1.21|1.23|1.22|1.2|1.22|1.15|1.18|1.18|1.19|1.24|1.28|1.14|1.04||||||||1.23|1.56|1.68|1.68|1.64|1.69|1.6|1.62|1.58|1.6|1.61|1.57|1.57|1.54|1.57|1.6|1.61|1.6|1.61|1.5|1.5|1.5|1.49|1.54|1.56|1.57|1.61|1.53|1.54|1.48|1.58|1.65|1.7|1.7|1.65|1.65|1.66|1.78|1.83|1.83|1.83|1.78|1.75|1.71|1.51|1.4|1.51|1.59|1.57|1.66|1.68|1.7|1.69|1.7|1.6|1.52|1.45|1.43|1.44|1.26|1.35|1.44|1.47|1.52|1.5|1.66|1.79|1.87|1.78|1.85|1.92|1.87|1.78|1.73|1.79|1.68|1.74|1.75|1.72|1.66|1.59
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.283|0.276|0.281|0.277|0.272|0.271|0.262|0.268|0.264|0.264|0.26|0.263|0.26|0.26|0.266|0.263|0.265|0.267|0.27|0.28|0.278|0.286|0.293|0.248|0.225|0.22|0.226|0.231|0.227|0.238|0.24|0.253|0.248|0.232|0.243|0.234|0.226|0.22|0.232|0.235|0.231|0.245|0.248|0.258|0.255|0.26|0.265|0.268|0.218|0.218|0.24|0.226|0.157|0.155|0.153|0.142|0.146|0.14|0.157|0.154|0.138|0.12|0.111|0.1|0.109|0.115|0.095|0.094|0.093|0.098|0.093|0.094|0.094|0.098|0.093|0.095|0.095|0.085|0.098|0.099|0.09|0.09|0.09|0.099|0.104|0.092|0.09|0.092|0.092|0.091|0.091|0.095|0.098|0.085|0.077|0.08|0.082|0.08|0.085|0.087|0.087|0.085|0.09|0.086|0.084|0.088|0.088|0.096|0.101|0.1|0.104|0.089|0.09|0.094|0.097|0.1|0.101|0.101|0.101|0.096|0.092|0.1|0.09|0.1|0.1|0.1|0.1|0.102|0.089|0.102|0.11|0.11|0.1|0.083|0.083|0.087|0.085|0.083|0.088|0.092|0.091|0.087|0.085|0.092|0.083|0.098|0.102|0.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|6.15|6.12|5.83|5.92|5.8|6.61|6.55|8.02|7.96|8|8|8.05|7.89|8.35|7.76|7.93|8.18|8.85|9.4|9.79|9.86|10.02|9.66|9.84|10.01|10.27|9.42|7.99|7.77|7.73|8.05|7.61|7.55|7.05|7.28|7.15|7.42|8.36|8.83|9.44|10.86|10.72|10.9|11|11.01|11.64|11.05|10.85|10.37|10.9|10.75|11.12|10.15|9.75|9.77|8.93|9.46|9.26|8.89|9.15|9.41|9.26|8.9|9.98|10.1|10.12|10.86|11.07|11.54|11.02|11.29|10.48|10.22|9.91|8.9|8.84|9.01|9.07|10|12.48|12.23|11.95|11.94|13.33|13.48|13.06|12.8|12.63|12.33|12.03|11.68|11.61|11.83|11.09|11.55|11.94|12.46|12.22|11.39|10.5|10.98|12|14.72|14.39|14.71|15.19|15.53|16.01|15.7|15.27|14.95|16.3|17.96|15.72|15.13|15.29|15.1|15.29|17.44|16.97|17.28|17.79|18|18.44|18.15|18.06|18.31|18.34|16.81|16.89|17.86|17.32|17.83|16.85|17.43|16.47|16.27|17.06|17.8|14.85|15|16.1|15.67|15.97|19.07|19.85|20.99|19.91|19.53|19.17|18.47|17.9|16.75|15.29|15.25|15.39|15.04|15.24|14.09|14.93|14.77|13.71|14.44|14.48|16.55|16.58|17.83|18.96|19.39|18.52|18.51|19.2|19.68|19.9|20.04|20.23|19.61|18.39|20.71|20.83|19.45|19.08|18.27|17.4|17.46|16.48|16.45|16.76|16.96|16.23|16.34|12.9|12.63|11.38|11.31|13.41|14.51|13.98|13.84|14.25|14.7|15.01|14.75|15.15||||||||||||||||||||||||||||||||||||||||||||||||
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|2170|2280|2310|2290|2100|2140|1914|1894|1860|1868|1740|1792|2060|2130|2620|2530|2470|2310|1450|1436|1428|1580|1692|1256|1272|1214|1230|1284|1320|1244|1240|1244|1292|1310|1316|1384|1340|1384|1442|1460|1490|1576|1534|1488|1478|1456|1560|1630|1800|1640|1678|1568|1572|1494|1522|1498|1500|1480|1680|1714|1722|1792|1842|1862|1810|1912|1930|1922|1844|1850|1924|1922|1944|2010|2110|2010|2020|1998|1900|1902|1890|1826|2030|1806|1750|1966|2020|1806|1690|1616|1602|1594|1600|1574|1590|1540|1600|1228|1300|1244|1248|1234|1198|1214|1430|1416|1382|1432|1470|1512|1592|1636|1670|1682|1680|1608|1832|1834|1800|1926|1998|1982|1900|1986|1812|1584|1660|1410|1472|1438|1546|1580|1616|1640|1734|1650|1434|1420|1614|1618|1810|1760|1642|1752|2020|2470|2480|2160|2400|2240|2050|2160|2200|1996|2100|1898|1842|2320|1934|1988|2130|2270|2340|2260|2170|2190|2220|2370|2760|2720|2680|2700|2680|2800|2880|2950|3040|3440|3090|2910|2850|2970|2610|2800|2890|2760|2970|2980|3080|2970|2800|2840|2950|2820|3160|3310|3560|3500|3680|3260|3140|3170|2860|3080|3240|3430|3480|3320|4030|||4300|4290|4340|3410|3330|3300|3270|3260|3100|3200|3300|3120|2680|2670|2790|2800|2620|2620|2260|2340|2240|2050|2410|2470|2380|2300|2470|2470|2380|2580|3000|2630|2160|2220|1850|1800|1916|1898|1934|1954|1940
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|7.12|6.72|6.96|6.88|7.04|6.92|6.8|6.68|6.32|6.64|6.92|7.16|7.16|6.72|6.04|6.32|6.44|6.52|5.8|5.52|5.48|5.56|5.44|5.28|5.32|5.28|4.96|5|4.96||4.92|5.04|4.96|4.8|4.52|4.08|4.28|4.72|4.56|4.76|4.68|4.72|3.964|3.844|3.744|3.668|3.968|4|4.12|4.08|3.976|4.04|3.808|3.772|3.36|3.2|3.208|2.972|2.976|3.04|3.072|3.024|3.12|3.16|3.172|3.172|3.2|3.192|3.232|3.08|3.048|2.816|2.828|2.852|2.852|2.868|2.92|3.16|3.2|3.22|3.356|3.332|3.316|3.36|3.292|3.368|3.468|3.468|3.46|3.672|3.604|3.84|3.596|3.26|0.82|0.801|0.815|0.781|0.8|0.79|0.753|0.77|0.796|0.797|0.84||0.942|0.923|0.962|0.981|0.981|0.962|0.991|0.924|0.95|0.932|0.897|0.924|0.828|0.839|0.779|0.758|0.743|0.75|0.748|0.785|0.79|0.762|0.74|0.786|0.787|0.774|0.752|0.768|0.79|0.762|0.764|0.802|0.809|0.836|0.824|0.813|0.84|0.852|0.913|0.887|0.924|0.948|0.951|0.91|0.947|0.952|0.95|0.971|0.981|1.01|1.01|0.991|1|1.029|1.038|1.029|1.029|1.01|0.924|0.906|0.817|0.949|1.048|1.029|0.991|1.038|1.029|1.029|1.029|0.991|0.962|0.929|0.981|0.912|0.904|0.909|0.895|0.944|0.952|0.937|0.928|0.933|0.881|0.884|0.851|0.829|0.795|0.8|0.801|0.776|0.811|0.809|0.84|0.787|0.775|0.743|0.77|0.744|0.788|0.804|0.829|0.86|0.857|0.865|0.841|0.881|0.945|0.921|0.952|0.943|0.905|0.838|0.8|0.79|0.809|0.838|0.838|0.809|0.8|0.8|0.857|0.857|0.838|0.876|0.771|0.809|0.962|0.962|0.971|0.952|0.981|1.057|1.114|1.105|1|0.933|0.924|0.886|0.857|0.838|0.809|0.867|0.876|0.838|0.8|0.8
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.071|0.07|0.071|0.078|0.076|0.079|0.084|0.091|0.086|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|||||||1.25|1.35|1.37|1.47|1.38|1.41|1.41|1.36|1.38|1.44|1.51|1.53|1.49|1.54|1.53|1.64|1.68|1.67|1.68|1.61|1.59|1.66|1.49|1.54|1.54|1.52|1.49|1.54|1.55|1.53|1.54|1.54|1.57|1.47|1.52|1.52|1.44|1.5|1.44|1.45|1.49|1.58|1.64|1.67|1.66|1.82|1.71|1.69|1.75|1.69|1.55|1.47|1.67|1.66|1.64|1.87|1.79|1.79|1.89|1.82|1.87|1.94|1.89|1.85|1.84|1.68|1.68|1.67|1.65|1.56|1.63|1.57|1.69|1.62|1.53|1.61|1.5|1.48|1.36|1.38|1.35|1.27|1.28|1.29|1.26|1.3|1.32|1.23|1.32|1.33|1.4|1.29|1.32|1.43|1.3|1.36|1.33|1.22|1.29|1.42|1.44|1.51|1.48|1.63|1.39|1.92|2.17|2.03|2.13|1.97|1.81|1.78|1.65|1.6|1.54|1.4|1.33|1.44|1.51|1.52|1.52|1.64|1.42|1.65|1.71|1.84|1.82|1.52|1.56|1.3|1.23|1.28|1.78|1.96|2.08|2.06|2.02|2.21|2.28|2.76|2.74|2.74|3.17|3.13|3.09|2.85|2.75|3.28|3.34|3.54|4.13|4.2|4.03|3.61|3.4|3.14|2.92|2.79|2.76|2.71|2.81|2.7|2.85|2.64|2.81|2.76|3.24|3.22|3.24|2.81|2.86|2.86|2.9|3.07|3.07|2.88|3.15||||2.93|3.01|2.91|2.87|2.72|2.57|2.59|2.18|2.52|2.45|2.48|2.32|2.12|1.99|2.04|1.99|2.17|2.19|1.84|1.91|1.97|1.9|2.07|2.07|2.31|2.49|2.59|2.59|2.36|2.27|2.24|2.21|2.11|2.28|2.1|2.05|1.98|1.8|2.38|2.46|2.57|2.48|2.75|2.75|2.96|2.96|2.77|2.93|2.97|2.79|2.83|3.02|3.13|3.06|2.77|3.01|3.5|3.25|3.27|3.26|3.17|3.57|3.41|3.77|3.63|2.96
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|7.86|8.23|8.29|8.47|8.35|8.72|8.72|8.78|8.96|8.41|7.89|7.84|8.15|7.94|7.47|8.05|8.15|7.89|7.47|8.25|8.62|8.83|9.35|9.35|9.3|9.72|9.56|9.87|10.34|10.87|9.98|9.87|9.87|10.45|9.25|8.1|7.78|8.99|10.81|11.02|10.5|10.97|10.81|10.66|10.61|12.17|11.18|12.49|12.59|13.19|13.32|13.19|12.12|12.28|11.76|10.66|10.29|10.03|10.92|10.08|11.49|11.65|11.2|11.87|12.43|11.2|10.93|10.08|8.91|8.42|8.15|7.97|8.15|8.28|7.97|7.75|7.84|7.43|7.39|7.48|7.21|7.43|7.52|7.3|7.39|7.7|6.76|6.54|6.54|6.05|5.91|6.05|5.42|5.42|5.24|5.28|5.15|4.84|4.88|4.93|4.61|4.61|4.37|4.39|4.97|5.06|5.19|4.93|4.84|5.06|5.28|5.46|5.11|4.63|4.55|4.18|4.25|3.88|4.03|3.66|3.55|3.56|3.43|3.51|3.49|3.56|3.58|3.62|3.49|3.62|3.49|3.41|3.28|3.21|3.34|2.87|2.99|3.12|3.25|3.47|3.45|3.43|3.41|3.38|3.36|3.55|3.32|3.23|2.84|2.57|2.54|2.5|2.5|2.61|2.61|2.78|2.85|2.85|2.8|2.84|2.82|2.74|2.63|2.61|2.54|2.59|2.51|2.34|2.29|2.24|2.31|2.36|2.34|2.39|2.48|2.66|2.54|2.56|2.56|2.54|2.69|2.59|2.49|2.45|2.64|2.19|2.19|2.23|2.11|2.21|2.24|2.11|2.29|2.4|2.29|2.15|2.26|1.52|1.55|1.58|1.27|1.11|1.08|0.99|0.93|0.87|0.84|0.87|0.87|0.87|0.85|0.88|0.9|0.97|0.96|0.82|0.74|0.74|0.74|0.75|0.72|0.7|0.69|0.68|0.7|0.7|0.65|0.65|0.65|0.64|0.64|0.63|0.6|0.61|0.62|0.64|0.6|0.61|0.58|0.64|0.65|0.64|0.63|0.62|0.6|0.6|0.55|||||
10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|447|433|468|475|467|462|446|445|457|456|460|463|462|475|445|455|442|441|440|450|455|450|450|445|440|440|445|460|450|465|470|440|450|450|440|435|445|430|440||435|425|440|425|425|410|420|435|465|470|430|435|410|405|405|415|405|415|405|405|405|375|365|375|375|380|375|360|365|345|335|320|365|320|330|285|270|191|169|127|123|105|95|97|98|98|100|101|100|104|102|105|107|109|113|113|120|122|127||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101|103|95|100|103|102|||97|98|90|92||180|||154|138||138|135|||167|167|193|193||199|180|199|203|212|231|193|186|129|93|78|78|86|106
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|185|176|177|176|176|177|170|175|171|169|171|174|171|169|168|159|153|156|153|153|151|151|153|156|147|144|145|144|145|183|144|144|144|145|144|142|145|148|148|148|145|145|142|142|144|139|144|142|181|175|171|171|166|166|166|164|158|160|160|171|172|163|163|163|163|160|||160|149|145|149|143|147|141|143|140|143|143|136|138|138|138|138|138|140|136|138|141|141|141|141|147|149|151|147|149|149|152|151|151|152|152|154|154|156|154|152|152|152|158|162|166|166|164|166|161|162|164|164|162|164|162|162|159|166|171|171|171|173|174|174|174|174|174|173|169|171|176|171|168|166|168|169|176|174|174|176|174|173|173|174|174|173|176|178|181|183|188|178|174|176|171|173|173|181|169|183|187|194|188|195|176|174|176|173|176|180|180|174|176|178|178|185|185|183|187|187|178|180|181|181|176|183|173|174|171|174|174|168|161|154|159|154|154|152|169|178|185|187|200|185|192|199|173|161|162|147|150|155|145|143|143|140|130|121|112|114|112|112|112|114|121|116|123|130|133|130|133|136|131|135|135|133|135|136|135|138|136|119|121|121
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|3980.5|4282.1001|4273.5|3790.6001|4082.2|4045.7|3863.5|3790.6001|3644.8|3542.7|3528.2|3462.5|3542.7|3477.1001|3324|3382.3999|3681.2|3141.8|3032.5|2988.7|2835.6001|2777.3|2901.3|2937.7|2879.3999|2879.3999|2770|2711.7|2675.3|2631.5|2617|2565.8999|2551.3999|2405.6001|2383.7|2288.8999|2201.5|2250.8|2293.2|2208.5|2152.1001|2130.8999|2159.1001|2032.1|1975.7|1989.8|1989.8|2173.2|2250.8|2314.3|2215.6001|2116.8|2159.1001|2010.9|1940.4|1841.6|1919.2|2025.1|1834.5|1756.9|1778.1|1679.3|1693.4|1749.9||1841.6|1742.8|1672.3|1615.8|1679.3|1552.3|1481.7|1460.6|1354.7|1340.6|1284.2|1277.1|1312.4|1298.3|1227.7|1368.9|1300|1215.6|1215.6|1086.1|1226.8|1204.3|1204.3|1215.6|1148|1283.1|1283.1|1288.7|1294.3|1294.3|1311.2|1305.6|1350.6|1367.5|1390|1350.6|1350.6|1406.9|1350.6|1525.1|1457.5|1463.2|1406.9|1451.9|1305.6|1300|1300|1243.7|1294.3|1333.7|1260.6|1069.2|1108.6|1046.7||905.5|849.3|798.1|895.3|920.9|1023.2|982.3|982.3|1018.1|972|1053.9|1253.4|1396.7|1355.7|1386.4|1401.8|1412|1442.7|1427.4|1570.6|1493.9|1427.4|1427.4|1366|1509.2|1550.1|1478.5|1473.4|1519.4|1534.8|1626.9|1621.8|1739.4|1765|1611.5|1652.5|1790.6|1800.8|1749.7|1703.6|1800.8|1800.8|1785.5|1841.8|1790.6|1749.7|1519.4|1693.4|1857.1|1979.9||1979.9|1964.5|1898|1928.7|1979.9|1990.1|2000.4|1949.2|1969.7|1866.1|1802.9|1841.8|1934.1|1904.9|1895.2|1895.2|1924.4|1875.8|1875.8|1943.8|1827.2|1943.8|1700.8|1749.4|1652.2|1798|1739.7|1846.6|1895.2|1885.5|1968.1|2002.1|2011.9|2016.7|2041|2041|1968.1|2138.2|2206.2|2318|2219.2|2186.8|2186.8|2105.8|2073.3999|2138.2|2235.3999|2089.6001|1960||2089.6001|2041|1943.8|1895.2|1976.2|2105.8|1895.2|1927.6|1668.4|1717|1992.4|1927.6|2267.8|2251.6001|2203|2494.6001|2640.3999|2381.2|2284|2172.2|2315.8999|2204.1001|2268|2156.2|2236.1001|2220.1001|2188.2|1980.5|1900.7|1900.7|1756.9
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|20214|20530|21161|20530|21793|23214|23372|24794|24004|23688|24162|24478|24320|23530|24162|24162|22899|22425|22267|22109|20846|22425|22425|21793|21477|21004|20846|21161|21004|20688|20214|19898|19740|19424|19898|20056|19740|20846|21004|20846|20056|20214|20214|20530|19898|19740|19898|20530|21951|21477|20530|20214|20214|20056|19582|19424|24965|25554|24965|25554|25751|25554|25947|25161||26537|26341|25947|25220|24775|23737|23737|21808|22550|20918|21808|22550|22995|23292|22995|22995|23440|23292|23737|24627|23737|21957|21363|20918|21660|23292|23589|23292|22995|23292|23737|23885|24924|24034|24479|24924|23970|23737|23039|23737|24202|23504|22922|22108|21875|22341|23970|22806|25133|24435|26064|26529|26995|26529||23970|22457|21875|23155|23504|22573|19781|20363|19083|19083|20828|20828|21759|20944|21759|21526|23271|23504|23737|28391|28624|24900|24668|23504|24202|26762|26995|27693|31184|42086|41136|42719|35757|38288|31960|34491|41136|41769|42402|42402|42402|42402|41453|37972|37023|41136|39238|34175|33226|31960||29903|28479|30378|30219|30852|28479|30694|29903|25473|24998|23258|23100|22625|21359|20885|20410|20726|18670|17879|18037|19144|19935|19302|20726|21201|21517|21517|21834|21359|21992|21676|20885|20885|20885|21201|21043|18828|20568|||||||||||||||||||||||||||||||||||||||||||
10931|50473|/equities/banca-transilv|MSCI_FRONTIER|0.683|0.642|0.619|0.64|0.642|0.642|0.614|0.606|0.588|0.619|0.624|0.624|0.611|0.588|0.591|0.606|0.606|0.601|0.585|0.581|0.558|0.54|0.543|0.537|0.514|0.497|0.499|0.502|0.488|0.495|0.499|0.506|0.51|0.499|0.497|0.497|0.513|0.513|0.506|0.488|0.464|0.447|0.453|0.453|0.446|0.439|0.442|0.431|0.428|0.422|0.431|0.423|0.391|0.389|0.383|0.391|0.397|0.443|0.443|0.448|0.452|0.451|0.446|0.44|0.437|0.438|0.435|0.432|0.429|0.437|0.419|0.391|0.378|0.361|0.351|0.357|0.344|0.348|0.36|0.366|0.36|0.365|0.366|0.359|0.344|0.357|0.36|0.352|0.335|0.335|0.343|0.308|0.313|0.312|0.306|0.296|0.28|0.292|0.283|0.28|0.272|0.277|0.303|0.307|0.332|0.364|0.355|0.345|0.344|0.332|0.327|0.31|0.315|0.325|0.298|0.292|0.291|0.298|0.297|0.279|0.257|0.259|0.258|0.253|0.254|0.249|0.261|0.26|0.254|0.261|0.278|0.281|0.298|0.281|0.274|0.287|0.268|0.258|0.287|0.298|0.31|0.303|0.295|0.304|0.332|0.339|0.344|0.344|0.353|0.351|0.347|0.349|0.349|0.337|0.333|0.354|0.363|0.362|0.366|0.363|0.365|0.361|0.354|0.364|0.345|0.35|0.348|0.336|0.335|0.335|0.333|0.339|0.345|0.339|0.321|0.293|0.285|0.294|0.303|0.303|0.294|0.31|0.31|0.315|0.327|0.32|0.325|0.31|0.33|0.334|0.332|0.339|0.332|0.342|0.344|0.339|0.344|0.346|0.339|0.346|0.337|0.337|0.339|0.37|0.337|0.351|0.351|0.356|0.382|0.324|0.404|0.411|0.416|0.42|0.418|0.429|0.427|0.413|0.409|0.385|0.376|0.371|0.358|0.384|0.385|0.415|0.418||0.387|0.405|0.396|0.404|0.402|0.385|0.382|0.342|0.322|0.327|0.307|0.293|0.284|0.289|0.287|0.285|0.287|0.289|0.256|0.253|0.267|0.262|0.24|0.2
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|8.99|8.89|9|9|9.13|8.93|8.84|8.9|8.85|8.79|8.67|8.54|8.56|8.55|8.6|8.63|8.58|8.65|8.6|8.58|8.3|8.6|8.55|8.29|8.3|8.4|8.2|8.75|8.45|7.94|8.05|8.3|8.45|8.2|8.27|8.24|7.96|8|8.13|8.2|8.38|8.45|9.09|8.98|9.26|8.98|9.02|8.9|9.13|9.27|9.23|9.93|9.96|9.93|10.16|10.03|9.82|9.73|9.6|9.56|9.58|9.76|9.85|9.59|9.44|9.66|9.66|9.78|9.81|10.04|9.87|10.13|10.38|9.95|9.99|10.05|9.82|10.05|10.09|9.8|10.29|8.5|8.87|9.43|9.38|9.01|9.57|9.52|9.6|9.5|9.7|10.12|9.75|9.6|9.85|9.7|9.99|10|9.79|9.85|10.25|10.24|10.3|11.19|11.95|11.59|11.57|12.08|11.6|11.85|12.19|12.3|12.52|12.5|12.76|12.5|12.6|12.75|12.92|12.59|12.44|12.42|12.45|12.57|12.6|12.52|12.3|12.64|12.65|12.8|12.7|12.65|12.96|12.76|12.95|12.98|12.78|12.6|12.65|12.6|12.67|12.6|12.5|12.8|12.1|12.59|12.78|12.82|13.14|12.98|13.18|13.27|13.17|13.43|13.57|13.54|13.82|13.8|13.87|14.22|14.44|14|14.02|14|14.13|14.22|14.28|14.3|14|14.03|13.68|13.96|14.11|14.57|14.07|13.42|13.5|13.58|13.6|13.5|13.53|13.58|13.59|13.57|13.6|13.45|13.4|13.35|13.39|13.58|13.62|13.3|13.3|13.28|13.3|13.55|13.75|13.72|13.74|13.78|13.75|13.5|14.2|14.25|14.2|13.95|13.5|14.48|14.45|14.29|14.5|14.31|14.2|14.25|14|13.67|13.3|13.44|13.44|13.2|13.25|13.28|13.1|13|13|12.67|12.42|12.1|12|12|11.95|11.99|12.09|12.25|12.65|12.8|12.89|12.4|12.57|12.68|12.24|12.24|12.18|12.22|12.51|12.52|12.57|12.4|12.58|12.97|13|12.87
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|315|315|316|317|315|311|314.5|315|317.4|316.2|310|308.8|305.9|305.15|305|306.8|305.5|305|307|305.15|305.6|309.8|305|311|311.85|319.1|323.05|325|329.3|328|325|320|317|312|310|314.5|313.55|320|320.05|321.15|325|330|330|329|326.9|327.9|320|314.1|318|318|316|330|339|336.1|335.9|336|342.1|320|320|308.5|303|300|300|302.5|300|306|311|300|304.5|310|310|315|320|325.15|328.8|330|325|329|322.7|323.5|323|310|320|329|323.5|325|334|335|343|333.05|336.5|344.8|345|342|344.9|328|340|335.1|344.9|343|349|364|360|314|339.9|332.45|328.9|339|331.75|350|360|358|363|370|373|372.85|373|370|370|359.25|362|358|362|350.1|362.05|363.2|360|365|360|362.75|361.2|367|365.1|370|376|364.2|376.9|360|355|367.6|383|373.9|369.05|383|350|353|355|364|365|359|365|376.05|382.1|394|393|388|398|388|367|385.4|379|387|384.8|387.3|411|413.1|410|420|415|424|420|430|449.9|455|440.5|407|409|409|420|369|335|340.5|338.9|339|337|348.95|340|328|318|321|312|310|312|310.05|304.3|310|310|306|307.15|305|305.05|305.5|310|310|320|318|319.8|322.5|313.25|309|310|304|297|280.95|288|273.7|274.8|277|275|283.95|284|278|272|270|267.5|268.85|267.05|270|240|239.9|237|227|245|250.1|256|264.8|264.8|265|265|264.3|269|271|277|275|272.95|282|275.5|279.9|278|265.05|271|270
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|52602|56243|57052|56648|57862|58671|57052|58266|60694|56243|57052|55839|56648|56648|57052|57457|56243|55839|55029|55029|56243|56324|56726|57129|56726|56726|55922|56324|57129|57129|56324|56324|56324|55520|55520|55922|52301|54715|59543|57558|57955|57161|57161|54382|53192|52398|77546|79282|78704|77546|75810|72338|71759|71180|71759|71180|72338|71180|67130|65393|60185|60185|59606|59028||59028|59028|57581|56424|59606|50926|50926|48032|49383|50154|49768|50154|50154|48611|46682|49768|51312|45525|44367|45139|42824|42438|40895|40509|40123|42824|40123|37616|33565|33758|33758|33372|33951|33372|34143|32986|33565|33758|33758|34722|34722|34915|34722|35108|35687|35494|37037|35301|35108|35108|35301|35108|33758|33758||32600|31636|31057|33372|34529|34915|35494|35301|35237|34979|35494|36008|32922|32922|32922|33436|32150|33179|32407|33693|32922|30864|30093|29578|29578|29578|29321|29064|29578|28292|28292|27263|32099|31481|31481|33333|34568|33025|32407|29321|29167|29784|29167|29167|28395|28395|27160|27315|27778|28549||28858|28858|26543|26235|26543|26235|26235|26543|26235|26080|25926|25926|26698|26852|27006|27315|27160|27315|27160|27469|27315|27315|26852|27469|27623|28241|28241|28395|28549|28086|28241|28086|27623|27778|27778|27778|||||||||||||||||||||||||||||||||||||||||||||
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|60000|64000|64333|59667|65333|62333|66333|68667|67333|64667|68000|63333|62333|60333|63333|64667|63667|57333|54333|56000|58000|57333|54333|55000|53333|53333|53667|54333|54333|54000|54667|56000|54667|55000|54667|55000|54667|54000|58333|59667|59000|60000|62000|60000|62667|59333|66000|65667|73333|74000|72667|73333|74000|74000|72667|73333|80667|83333|82667|86667|82000|76667|76000|76667||77333|79333|76000|73333|80000|68000|68000|66000|64667|64000|58667|60333|63000|64667|59333|63333|64000|63667|64667|64333|65333|67333|68667|64000|61333|67333|68000|65333|62333|64333|65333|66667|66667|66667|70667|66333|68000|66667|66667|69333|72000|73333|77333|77333|76000|76000|76667|75333|78000|82667|72000|70667|70667|73333||67333|64000|55000|60333|59667|60333|74667|78000|78667|76000|124000|125000|125000|122000|114000|110000|120000|127000|151000|134000|112000|100000|101000|96000|100000|92500|91000|96500|106000|96000|96500|95000|100000|106000|92000|97000|121000|117000|123000|99000|91000|83000|82000|79000|78000|93000|85000|79500|89000|88500||86000|92500|73500|77000|75000|68000|64000|62000|63500|67000|61000|63000|60500|57000|55000|53000|54000|51000|49400|49500|49000|46500|45000|48600|49800|52000|52000|50500|51500|52000|51000|51000|52500|48600|53000|50500|49800|42000|46100|41300|39000|40000|37800|38300|37400|40000|41600||||||||||||||||||||||||||||||||||
10937|101672|/equities/dangcem|MSCI_FRONTIER|224|226|228|234.8|235|234.9|239.75|228|234.7|237.4|240|235|234.7|240|234.49|233.75|230|230|220|212.8|211|200|195.5|195|195|187|185|190|190|186.2|189|190|190|190|190|193|190|188|190|194|196|190|190|189|185|182|192|199|210|191|184.5|187|180|185|158.85|156|156|156|148.5|155|141.5|142.5|147.99|160|145|144|144.87|147|140|126|125|128.1|122|121.5|121|121.5||121.05|122.5|120||120||118.5|123|116.26|115|116.98|114.1|113|110.02|115|118.5|120|115|116|108|110|108|108|102.01||112.25||110.45|108.58|110.93|109.09|105.45|105.91|103.45|103.49|101.21|100.5|100.23|95.45|100.18|105.45|105.42|109.09|107.27|105.92|102.73|100.7|95.91|95.71||95.55|95.55|93.73|94.09|93.64|97.27|90.91|87.27|90|90.91|86.36|90.91|90.91|94.55|101.01|106.31|106.36|109.09|109.09|108.64|110.64|111.27|113.64|118.18|118.18|120|120|119.09|118.18|115.75|110.24|112.27|111.84|111.82||114.09||113.54|113.64|109.09|114.55||116.36|115|118.41|119.55|118.2|115||109.09|111.36|112.26|111.92||110.14|114.86|116.59|122.73||||||||||||||||||||||||||||||||||||||||||115|||||||||||||||||||||||||
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|9.345|9|8.99|9|8.9|8.7|8|8.25|7.555|8.9|9.4|9.45|9.1|10.15|9.855|10.66|10.5|10.65|10.5|10.05|9.8|9.8|9.45|10|10.19|8.785|8.25|8.15|8.15|8.07|7.82|7.715|7.795|7.9|7.85|7.385|7.7|8|7.9|8.2|8.2|8|7.02|6.9|7.08|7.38|7.2|7.41|7.55|7.295|7.425|7.51|7.61|7.35|7.15|6.9|7.2|7.5|7.18|7.27|7.45|7.85|7.2|7.4|8.25|8.1|8|8.1|8.9|9|8.39|7.85|7.91|8.06|8.12|7.91|7.7|7.3|7.15|7.26|7.1|7.13|6.91|7.01|7|7.14|7.2|7.055|6.7|6.495|5.49|5.295|5.05|5.5|5.4|5.85|5.5|4.971|4.5|5.15|5.2|5.4|5.55|5.7|6.5|6.75|6.45|6.78|6.45|6.3|6.5|6.6|6.45|6.4|6.19|5.6|5.7|5.55|5.6|5.4|5.1|5.05|5.15|4.86|5.345|5.255|5.61|5.695|5.7|5.7|6|5.75|6.05|6|5.745|5.93|6.35|6.375|7|6.94|6.95|6.36|6.75|6.635|6.745|8.23|8.5|8.8|9|8.97|8.85|9|8.69|8.95|9.3|8.985|9.5|9.48|9.745|9.86|10|10.4|10.1|9.9|9.83|10.7|10.47|10.2|10.8|11.4|12.28|11|10.7|10.73|10.53|10.05|10.5|10|9.9|9.96|9.65|10.1|9.945|9.945|9.3|9.05|8.85|8.6|8.59|8.35|8.3|8.4|8.35|8.85|9|8.75|9.25|8.15|8.22|8.4|8.3|7.95|8.47|7.72|8|8.6|8.3|7.05|8.38|7.9|9.55|9.6|10.15|9.9|10.73|10.64|10.75|10.55|10.74|9.86|9.43|9.35|10.55|9.4|9.5|9.76|9.65|9.5|9|9|8.2|8.75|8.2|8.19|7.8|6.25|6.8|7.46|7.4|6.95|7.12|7.6|7.4|6.5|6.25|6|6.25|6.25|5.71|5.2|3.7|3.4
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.498|0.486|0.479|0.483|0.486|0.492|0.498|0.508|0.533|0.536|0.526|0.533|0.53|0.53|0.511|0.52|0.517|0.543|0.523|0.52|0.52|0.5|0.5|0.494|0.5|0.5|0.494|0.492|0.487|0.485|0.484|0.507|0.506|0.51|0.498|0.485|0.5|0.524|0.502|0.495|0.489|0.488|0.484|0.481|0.482|0.48|0.489|0.515|0.522|0.526|0.522|0.536|0.518|0.51|0.51|0.514|0.531|0.514|0.507|0.508|0.52|0.512|0.515|0.526|0.522|0.502|0.503|0.494|0.496|0.498|0.506|0.486|0.481|0.479|0.479|0.482|0.481|0.492|0.492|0.479|0.475|0.482|0.479|0.484|0.472|0.485|0.479|0.48|0.479|0.479|0.467|0.458|0.461|0.442|0.442|0.434|0.477|0.495|0.475|0.481|0.476|0.472|0.49|0.495|0.499|0.52|0.522|0.527|0.535|0.525|0.511|0.509|0.536|0.53|0.537|0.524|0.523|0.539|0.541|0.54|0.542|0.561|0.588|0.585|0.567|0.568|0.548|0.535|0.528|0.541||0.547|0.539|0.529|0.516|0.506|0.515|0.529|0.531|0.529|0.541|0.519|0.527|0.508|0.55|0.559|0.57|0.58|0.569|0.565|0.571|0.571|0.575|0.575|0.538|0.553|0.562|0.589|0.591|0.592|0.601|0.574|0.528||0.551|0.539|0.551|0.582|0.644|0.639|0.634|0.661|0.68|0.68|0.674|0.673|0.682|0.676|0.665|0.659|0.641|0.63|0.631|0.623|0.614|0.6|0.6|0.6|0.596|0.61|0.607|0.595|0.594|0.596|0.607|0.607|0.596|0.576|0.565|0.575|0.572|0.547|0.561|0.547|0.542|0.547|0.558|0.581|0.608|0.624|0.631|0.621|0.605|0.596|0.589|0.588||0.559|0.538|0.558|0.567|0.546|0.544|0.519|0.481|0.48|0.505|0.483|0.47|0.491|0.438||0.477|0.507|0.518|0.518|0.536|0.542|0.554|0.538|0.539||0.557|0.524|0.488|0.478|0.474|0.48|0.452|0.435|0.418|0.401
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|159.06|160.83|159.12|161.97|160.03|159|155.01|152.61|162.71|159.75|151.7|147.81|151.98|141.65|130.4|134.68|124.98|115.56|111.96|108.48|110.02|110.13|111.27|110.36|112.13|102.37|104.71|102.71|100.65||99.86|99.4|98.71|99.46|99.8|101.85|97|97.06|97.67|96.27|96.27|90.65|92.97|101.71|96.93|97.72|95.78|90.29|89.99|86.25|82.96|83.93|81.16|79.27|78.92|78.39|78.17|77.91|78.83|78.04|78.52|76.81|77.12|78.09|80.15|79.31|76.11|74.18|74.4|74.22|73.52|73.83|74.26|73.74|73.78|73.96|73.78|75.54|76.07|78.13|77.03|74.22|74.66|76.81|78.52|81.25|78.52|79.53|81.51||82.13|81.5|80.31|80.62|78.64|78.49|80.27|82.66|77.98|80.62|82.75|81.94|80.53|82.69|84.29|86.3|86.45|81.78|82.56|74.94|74.44|69.26|67.29|64.87|66.85|63.05|62.24|60.51|59.51|64.72|69.52|72.37|75.88|74.38|75.19|73.47|72.97|76.89|76.93|76.21||76.52|75.93|77.82|78.59|81.26|82.64|82.39|83.66|84.85||84.71|84.41|81.94|82.3|82.07|82.05|84.77|82.37|82.31|80.43|77.04|77.85|77.47|76.07|77.61|76.54|77.17|76.36|76.76|77.42|76.05|76.04|74.76|74.65|76.79|70.09|71.85|72.2|75.87|77.94|80.46|73.28|76.97|79.37|81.84|81.79|83.7|85.45|87.42|89.29|89.42|85.4|85.02|87.68|85.67|84.2|87.09|80.99|82.94|71.21|70.49|70.81|71.66|71.5|73.27|70.02|67.75|68.28|66.9|69.31|70.22|72.54|75.26|69.6|70.16|69.59|66.98|66.38|65.27|64.05|64.22|63.73|64.37|63.9|65.11|63.64|63.34|63.92|64.52|65.26|66.12|65.13|64.42|58.04|55.71|54.75|51.41|50.72|51.1|51.96|52.68|53.3|50.56|49.39|48.52|48.33|48.74|48.7|49.81|49||46.47|44.69|44.91|44.83|45.86|47.17|46.3|47.11|45.91|46.52
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|15.98|16.1|16.7|16.58|17.24|18.13|18.07|18.43|18.97|18.85|19.26|20.1|20.04|20.99|21.47|21.23|20.99|21.71|19.98|19.14|19.92|20.69|19.92|20.63|23.08|19.08|19.32|17.35|15.74||16.28|17.71|18.61|19.44|18.97|20.4|19.08|19.98|20.04|20.34|19.26|22.54|24.27|24.99|27.2|25.64|27.25|26.6|27.85|25.64|24.33|23.75|22.51|22.92|26.19|27.49|27.33|26.66|28.78|30.6|31.58|30.65|32.26|34.38|35.99|33.5|33.35|32.72|33.4|33.35|32.72|33.97|32|27.59|28.37|29.25|27.95|30.03|31.06|33.19|34.64|34.64|33.71|36.46|37.91|39.52|39.26|36.92|38.53||31.79|30.34|31.12|35.11|32.19|32.65|34.06|36.38|34.23|36.51|38.21|37.26|38.13|40.7|42.52|43.23|46.72|49.95|49.83|47.13|47.63|46.13|43.89|38.75|39.75|38.67|34.81|28.67|28.29|35.8|42.48|45.06|48.91|46.88|47.79|47.54|47.17|50.66|53.93|49.41||49.62|53.15|56.63|57.46|61.03|63.68|61.07|63.19|64.39||64.97|67.71|69.87|73.31|80.94|78.66|75.34|70.53|66.34|64.76|62.73|66.38|65.01|62.9|68.54|65.63|72.33|78.3|78.85|80.07|83.72|82.78|81.45|83.86|83.17|71.33|70.89|67.93|73.6|79.68|83.86|72.35|84.86|84.8|86.16|86.35|87.62|89.03|89.09|90|89.81|87.54|89.53|86.76|87.62|86.82|89.17|87.18|87.9|89.14|90.11|92.43|86.93|84.91|85.55|85.3|84.22|82.37|81.21|82.2|82.64|85.19|90.06|89.67|91.16|89.86|86.6|76.82|73.24|71.69|71.32|69.99|66.48|65.97|66.22|66.16|65.62|66.73|66.31|65.79|62.4|57.03|56.34|55.07|55.35|55.63|53.47|53.07|52.85|52.45|52.72|51.5|51.46|50.94|54.88|54.75|52.34|50.56|50.79|47.52||48.02|47.49|49.21|48.75|51.48|52.43|53.16|52.81|53.17|53.55
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.465|0.455|0.4452|0.4518|0.4425|0.441|0.43|0.4302|0.431|0.439|0.454|0.466|0.4515|0.465|0.4661|0.48|0.485|0.4769|0.468|0.4669|0.4602|0.458|0.4575|0.46|0.4585|0.451|0.475|0.449|0.4398|0.436|0.44|0.45|0.4475|0.43|0.44|0.437|0.435|0.449|0.4499|0.442|0.431|0.4241|0.4292|0.427|0.416|0.4212|0.422|0.4238|0.4194|0.414|0.426|0.4105|0.4326|0.458|0.45|0.451|0.465|0.4619|0.4506|0.4545|0.4705|0.452|0.442|0.4521|0.4291|0.438|0.4487|0.46|0.462|0.4531|0.443|0.4281|0.4189|0.4|0.3952|0.3978|0.402|0.3975|0.4005|0.415|0.41|0.414|0.4025|0.403|0.3931|0.4084|0.414|0.4|0.385|0.388|0.3781|0.38|0.3883|0.378|0.3774|0.379|0.3705|0.375|0.37|0.3745|0.35|0.336|0.352|0.34|0.3931|0.404|0.405|0.3952|0.397|0.4034|0.4149|0.38|0.3944|0.4|0.425|0.415|0.364|0.366|0.3475|0.3302|0.303|0.2933|0.297|0.29|0.29|0.288|0.292|0.299|0.275|0.3046|0.325|0.3054|0.3195|0.31|0.2989|0.3|0.283|0.28|0.294|0.33|0.325|0.3147|0.296|0.325|0.345|0.3762|0.3762|0.387|0.399|0.3832|0.388|0.379|0.39|0.398|0.399|0.4128|0.419|0.4285|0.44|0.43|0.428|0.45|0.424|0.44|0.4|0.395|0.387|0.375|0.3699|0.3651|0.371|0.3648|0.367|0.364|0.35|0.335|0.335|0.33|0.33|0.333|0.322|0.331|0.333|0.34|0.333|0.337|0.339|0.339|0.335|0.33|0.329|0.337|0.33|0.333|0.34|0.33|0.325|0.312|0.304|0.303|0.306|0.314|0.31|0.31|0.286|0.292|0.3|0.299|0.312|0.3|0.325|0.34|0.351|0.366|0.36|0.349|0.33|0.291|0.285|0.275|0.279|0.267|0.264|0.278|0.27|0.292|0.279||0.249|0.259|0.25|0.264|0.257|0.259|0.261|0.246|0.26|0.292|0.273|0.257|0.246|0.265|0.262|0.26|0.255|0.26|0.262|0.268|0.258|0.253|0.252|0.238
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|11181|12678|12766|12722|13646|13778|13558|13690|13778|13162|13470|12766|12766|12238|12546|12722|12502|12238|11973|11797|11797|11753|12282|12546|12722|13074|13118|12942|13206|13074|12678|12370|11357|11225|10785|10785|10873|11093|11885|11841|11885|12105|12326|12238|12105|12326|13558|13470|14086|13602|12546|12590|12105|11973|12061|12017|12634|13690|14086|13998|14483|14218|14262|13879||14643|14558|13794|13412|13624|12393|11545|11035|10611|10483|9889|9804|10101|9974|9337|10144|10144|10356|10399|10441|10823|11078|10781|10526|11078|11884|11799|11672|11969|12181|12139|12096|12521|12563|12690|12775|12563|12988|13582|15407|14049|14006|13964|13242|12224|12308|12563|11460|11842|12308|11926|10367|10001|9961||9392|8578|8050|8863|8294|8538|8578|9148|9595|9839|9473|10327|10774|10814|10693|10774|11099|10774|10733|11384|11709|10936|11099|10936|11058|11424|11384|10382|10128|10128|10019|10019|10672|10563|10309|10890|10200|10454|10309|10237|10672|11071|11144|11253|11434|11580|11398|11689|12705|13504||13104|11979|11580|11144|11797|10708|11761|9789|9938|9848|9280|9699|10297|10417|10417|10896|10926|10776|10926|11255|11076|11495|11016|11106|10357|11136|11225|11375|11704|11645|11794|11525|11974|11435|11615|11485|10953|11681|11905|12045|12270|12101|12326|12410|12746|12494|13306|12809|13383||12154|11935|11471|11608|12372|12837|12837|12837|12618|11143|12618|11963|13165|13602|14066|14202|15431|15431|14066|13929|15158|15431|14476|14885|15431|15295|15568|15431|14749|14202|13410
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|26.85|27.15|27.3|27.2|27.48|27|24.52|25.65|23.7|24.99|25.4|23.67|24.73|27.48|27.5|28.5|28.5|28.3|28.88|27|26.96|26.7|26.91|27.3|26.8|26.6|25.95|25.9|25.2|25.3|25.25|25.6|25.1|25|24.9|24.89|24.53|25.25|25.01|25.35|25.32|24.7|26.42|26.27|25.95|24.3|25|24.91|28.2|28.5|29.05|26.66|26.44|25.7|25.55|24.21|24.49|25.94|26.1|24.9|24.91|24.81|24.83|25.01|25|25.21|24.99|24.75|24.87|25.1|25.15|23|23.35|21.5|20.24|19.35|19.85|19.9|20.1|20.14|20|20.3|20.5|20.15|19.15|19.2|19.2|19.24|17.8|17.53|17.81|17.7|17.6|17.02|16.85|16.18|16|15|14.95|15|15.01|15.19|15.7|15.9|16.25|17.04|15.97|15.72|14.54|14.5|13.49|14.3|14.22|14.44|14.25|14.1|14.21|13.7|14.65|13.75|13.61|14.14|14.21|14.25|14|13.52|13.6|14.2|14.38|14.8|14.9|14.61|14.15|13.15|12.6|12.3|12.85|12|12.8|13.05|13.33|12.74|12.98|12.83|13.25|14.4|14.79|14.15|15.04|15.2|15.5|15.92|15.9|16.33|16.19|16.01|16.1|16.25|16.21|16|15.46||16.32|15.22|15.34|15.93|14.61|15.42|15.76|15.57|15.66|15.64|16.4|15.99|15.26|14.21|14|14.04|13.6|12.8|12.44|12.8|12.84|13.44|13.6|13.23|12.8|12.25|11.67|11.83|11.83|12.4|12.39|12.56|13.28|13.32|13.56|13.44|13.61|13.66|13.44|13.46|13.12|13.4|14|13.76|13.8|13.58|13.75|14.08|14.56||15.65|14.62|13.82|12.77|12.48|11.84|11.65|11.56|11.58|11.52|11.52|11.39|10.57|10.75|10.25|9.88|9.68|9.67||||||||||||||||||||||
10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1070|1072|1100|1149.9|1185|1124.35|1050|973|1026.35|1035.5|1100|1100|1100.0601|1140|1125|1180|1165|1160.01|1182|1200|1185.1|1120|1175|1249.5|1200|1129|1220|1128.76|1051|1040|1000.01|998.5|990.03|940.02|938.26|934.1|935|935|935|1000|990|955.02|1000|999.99|1000|960|991|975|1075.17|1001.01|987.8|950|925|910|898|930|972|960.5|950|860|843|836|886|890|835.23|814.96|819.99|753|740|716|701.1|700|700.06|710|660.05|650.11|598.11|600.5|632.33|670|695.5|684|625|615||580|577.5||550|525.06|||500|500|500|495|498.04|446.25||||425|425|425||439.95||419|434.99|418.5|417.3||462.37|441.54|400|420|441|446.65|440|430|419.5||423.38|445.66|445.66|424.46||400|405|405||401|400.01|401.56|400.5|400.01|401|401||401|402|401.01|400|400||402||402|400.01|400|401|||400.49|400|400|395|395|386.22||376.67|366.67||354.58||366.67|307.12|383.33|359.62|342.5||341.79|337.5|336.67|320.83|307.12|308.75|308.47|316.67||330.83|329.17|334.17||333.33|323.29|329.92|||299.25|300|300|312.5|||309.17|307.5|303.33||296.67|295.83|295.83|299.58|306.25|||291.67|284.17||||261.67|241.25|236.33||||225|225|225||219.77|236.25|||212.58|204.17||200|194.25||||||||||||||||||||||
10949|101753|/equities/zenithbank|MSCI_FRONTIER|22.63|22.7|22.35|22.5|21.7|20.83|19.6|22|21.38|21.45|20.5|19.9|20.1|22.23|23.3|24.6|25.11|23.2|25.1|23.5|22.9|21.85|21.2|21.3|21.18|21.25|21.29|21.3|21.7|22.04|21.51|20.18|19.9|19.9|19.65|19.5|19.71|20.14|20.84|21.11|20.93|19.45|21.6|20.79|20.7|19.8|20.22|20.49|22.8|22.2|22.75|21.7|21.49|20.2|20|19.2|21.66|21.51|21.3|21|21.58|21.7|21.1|20.51|21|21|20.99|21.1|20.66|20.13|19.79|18.63|18.2|17.97|17.8|17.29|17.14|17.95|17.75|17.77|17.5|18.2|18.35|17.1|16.3|16.5|16.32|16.7|15.38|15.48|15.39|15|14.95|14.5|14.7|14.4|14.49|13.75|13.9|13.25|13.5|13.45|14.8|14.85|14.99|15.53|14.13|13.67|13|13.16|12.4|13.7|13.01|13.56|14.05|13.35|12.28|12.28|12.4|12.1|12.1|12.1|12.02|12.18|12|11.85|11.5|11.45|11.51|12.25|12.27|12.75|12.91|12.45|11.87|12.1|12.41|11.9|12.6|12.6|12.94|12.35|13|13.52|13.59|14.8|14.8|14.5|14.6|14.67|14.9|15|15.05|15.05|15.3|15.25|15.45|15.31|15|14.98|15.25|14.5|15|15|14|15.43|15.39|15.7|15.81|15.96|15.7|16|16.7|15.99|15.56|15.01|15|14.51|14|15.14|14.94|15|15|13.8|13.17|13.61|13.49|12.99|12.35|11.8|12.16|11.96|12.5|12.72|13.5|13.26|14.02|14.21|12.86|12.99|13.14|13.5|14.05|13.7|15.13|13.54|13.5|15.3|15.89|15.6|15.43|15.8|15.45|15.2|15.44|14.49|14.15|13.59|12.56|12.57|12.56|12.4|12.35|12.25|11.49|12.64|11.69|10.88|10.23|10.52||||||||||||||||||||||
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|37|38|42|43|43|43|43|43|45|43|43|45|46|47|47|47|44|45|42|40|40|41|40|41|42|40|39|38|35||36|38|40|41|41|43|41|43|40|39|39|42|45|46|52|45|46|46|47|45|43|43|46|41|45|41|43|44|46|48|48|46|46|48|49|46|45|43|43|42|41|41|40|38|38|39|38|40|40|42|42|41|41|44|46|47|46|42|42||39|38|38|42|39|39|41|45|43|45|47|48|50|55|58|58|57|60|54|52|52|52|51|48|49|47|44|39|38|47|53|56|60|58|59|59|58|60|62|56||55|56|61|61|64|67|61|62|60||59|60|62|64|71|67|62|57|50|47|47|50|48|48|51|51|55|59|58|60|63|62|62|64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|34.89|34.88|34.36|34.34|33.58|33.6|33.16|34.4|32.41|33.25|33.4|33.3|33.01|33.09|33.37|33.9|34|34.65|34.14|34.19|33.8|34.25|35.1|35.5|34.65|34.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|8.37|8.25|8.3|8.35|8.35|8.5|8.19|7.95|8.15|8.71|8.75|9|8.68|8.8|8.8|8.81|9.15|9.26|8.77|9.07|9.04|8.72|8.98|9|8.95|8.99|9|9.27|8.85|8.73|8.8|8.98|9.08|8.81|8.7|8.45|8.5|8.93|8.68|8.57|7.95|7.6|7.7|7.7|7.5|7.49|7.61|7.94|7.92|8|8.12|8.29|7.9|7.79|7.79|8|8.11|8.68|8.8|8.85|8.9|8.95|9.3|9.04|8.9|9.15|9.2|9.21|9.6|9.1|8.7|8.11|7.9|7.3|7.12|7.3|7.35|7.25|7.45|7.71|7.85|7.9|7.7|7.63|7.21|7.7|8.23|8.28|8.25|8.4|8.2|8.2|8.44|8.74|9.3|9.29|9|8.87|8.8|8.3|8.29|8.54|9.7|9.76|10.21|10.6|10.51|10.55|10.56|10.72|10.65|10.66|10.98|10.8|10.9|11.1|11|11.4|11.5|11.32|10.58|10.7|10.6|10.71|10.68|10.5|11|10.65|10.68|10.5|10.8|10.9|11.47|11.52|11.23|11.5|11|10.51|11|11.46|12.08|11.29|11.2|11.5|12.1|13.74|13.9|14|14.19|14.1|14.1|14.2|14.18|14.15|14.25|14.4|14.6|14.62|15|14.8|14.8|15.3|15.24|15.8|14|14.1|14.28|13.91|14.15|13.67|14.12|14.5|14|14.2|13.29|12.35|12.29|12.1|12.2|12.1|11.7|11.9|12.3|12.3|12.4|12.1|12.3|12.3|12.2|12|11.9|11.6|11.5|11.9|11.9|11.6|11.8|11.5|11|11|11|10.8|11|12|11.2|12|12.7|13|14|13.4|14.5|15.3|15.6|15.8|15.9|15.7|15.5|14.8|14.6|14.8|14.9|14.7|14.5|14.7|14.2|14.7|14.5||13|13.8|13.2|14|13.5|13.7|13.8|12.6|12.4|13|12.7|12.3|11.5|12.5|12.6|12.8|12.1|12.8|12|11.8|11.5|10.1|9.35|8.25
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|7706.1001|9064.0996|9233.7998|9335.5996|10422|9878.7998|9946.7002|9810.9004|9301.7002|8894.2998|8758.5|8554.7998|8351.2002|7740.1001|7808|7468.5|6891.3999|6484|6110.6001|6008.7998|6008.7998|6008.7998|6144.5|5906.8999|5906.8999|5839|5737.2002|5601.3999|5601.3999|5737.2002|5635.2998|5567.3999|5499.5|5363.7002|5397.7002|5499.5|5533.5|5601.3999|5635.2998|5567.3999|5635.2998|5601.3999|5833.2998|5801.2998|5641|5641|5705.1001|5897.3999|6121.7998|6089.7002|5737.2002|5544.8999|5576.8999|5480.7998|5480.7998|5512.7998|5705.1001|5737.2002|5609|5705.1001|5769.2002|5641|5801.2998|5865.3999||6217.8999|5929.5|5897.3999|5673.1001|5801.2998|5320.5|5224.3999|4903.7998|4807.7002|4583.2998|4551.2998|4711.5|4745.6001|4625.5|4535.3999|4805.7002|4865.7002|5046|4745.6001|4895.7998|5046|5346.2998|5466.5|5646.7002|5706.7002|6307.3999|6277.3999|6067.2002|6157.2998|6487.7002|6067.2002|5977.1001|6247.3999|6547.7002|6637.7998|6547.7002|6427.6001|6457.6001|6307.3999|7088.3999|7028.2998|6908.2002|6517.7002|6307.3999|6067.2002|5526.5|6217.2998|5796.7998|5346.2998|5526.5|5256.2002|4685.5|4565.3999|4715.6001||4295.1001|4084.8|3754.3999|4114.8999|4205|4595.3999|4895.7998|4955.8999|4865.7002|4895.7998|5015.8999|5226.2002|5436.3999|5346.2998|5466.5|5766.7998|5856.8999|6127.2002|6067.2002|6307.3999|6337.5|5466.5|5181.7002|4783.1001|4925.5|4954|5067.8999|5067.8999|5039.3999|4897|5352.6001|5409.5|5808.1001|5096.2998|5010.8999|5267.2002|5751.2002|5751.2002|5836.6001|5494.8999|6064.2998|6263.6001|6320.6001|6719.2002|7117.7998|6690.7002|6349.1001|7174.7002|7687.2002|8484.4004||8484.4004|8427.5|8626.7002|8854.5|9110.7998|8826|9082.2998|8427.5|7943.3999|6406|6320.6001|6690.7002|7032.3999|7032.3999|6890|7288.6001|7516.3999|7573.2998|7858|8085.7998|7858|8114.2998|7260.1001|8114.2998|8057.2998|8883|9338.5|9452.4004|9794.0996|9367|9680.2002|9964.9004|10192.7002|10221.0996|10477.4004|10847.5|10078.7998|10982.5996|11937.5996|12246.5996|12415.0996|12134.2002|12134.2002|12330.7998|13004.9004|12499.4004|12850.5|12499.4004|12078||12078|11867.4004|11586.5|11656.7002|12358.9004|12780.2002|11867.4004|11307.2998|9711.7998|9503.7002|10960.5|10336.0996|12278.5|11931.5996|12278.5|13319|14151.5|12556|11099.2002|10891.0996|11237.9004|11029.7998|10474.9004|10266.7998|10128|10058.5996|9919.9004|9503.7002|9156.7998|8185.7002|8116.2998
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10956|13240|/equities/bcp|MSCI_FRONTIER|189.5|189.95|189|190|191.3|191.5|191.15|191.55|192|192|192.9|193.7|192.1|191.7|191.1|192.5|192.05|191.65|193|194|195.05|195.5|195.1|195.9|194.1|196.5|192.05|193|192|189.5|189|189|189.25|189.5|189|190|190|188|187.2|190|191.9|193.95|191.9|191.8|189.15|191|194.45|190|190|192|191|191|190|187.1|189|193.6|193.25|191.5|192|191|191.4|191|190.5|191.5|192.1|190|188.5|186|185.5|196|197|197.7|195.5|197.8|198|197|197.8|200|199|198|197.95|196|197.4|199.3|200|202|201|200|198.5|198.15|200|200|199|198|199|198.1|199.9|198|202|202|198|194.5|193.45|190|195.5|195.7|192.95|191|196.5|198|199|199.5|197.95|200.75|201.55|202|202|201.7|204|196.7|197|196.1|196|198.5|196|193.2|194|195|191.4|196.4|198|198|195.5|194.47|194.97|197.45|199|200|200|200|200|200|200|201.32|200|200|200|199.03|202.5|200|200.3|203|206.05|206.5|209.5|205.5|205|200.5|197.5|197.6|190|195|192.5|210.5|215|220|220|208.5|214.5|213|211|227.5|225|229|220|210|208.95|201|200|199|194|196.88|198|198.1|200|198.5|190.5|185|183.5|165.05|167|165|162.5|162.5|155.5|155.65|155|154.35|153.5|151.97|151.05|152|153.18|155|162.5|165|164.95|166|161.5|154.75|153.5|150.75|152.5|143|141.55|130|128.5|131.5|130.75|132.25|132.5|132.5|128|128.5|125.78|128.45|127.75|121.5|122.5|122.4|122.5|121.55|123.88|129.4|129|130.5|134.05|132.45|133.5|133.45|133.5|132.53|134|134.5|132.5|137.5|128|127|126.25|124|125|125.5
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|105.7|112.5|118.2|122.7|122.7|115.9|118.2|122.7|129.5|136.4|140.9|145.5|147.7|145.5|147.7|143.2|127.3|113.6|112.5|113.6|97.7|95.5|93.2|90.9|93.2|100|102.3|101.1|101.1|41.5|94.3|87.5|81.8|79.5|77.3|68.2|76.1|86.4|87.5|90.9|89.8|100|105|97.5|96.2|103.8|112.5|110|118.8|127.5|130|100|105|100|95|92.5|96.2|97.5|106.2|97.5|100|92.5|92.5|87.5|87.5|85|86.2|86.2|85|83.8|82.5|81.2|82.5|82.5|81.2|83.8|83.8|87.5|83.8|77.5|81.2|90|91.2|90|88.8|93.8|91.2|95|101.2|105|95|90|90|88.8|90|92.5|95|88.8|91.2|87.5|101.2|111.2|111.2|125|130|145|145|145|142.5|155|155|155|142.5|157.5|167.5|172.5|160|132.5|113.8|122.5|112.5|110|103.8|101.2|101.2|101.2|108.8|101.2|100|92.5|37|92.5|97.5|95|91.2|90|91.2|97.5|100|101.2|||30.5|76.2|100|111.2|132.5|132.5|142.5|137.5|170|||||||||||||||||||||||||||||||||||136|340|355|355|355|350|365|365|365|420|420|400|415|360|365|350|350|400|400|420|410|425|188|240|220|240|248|252|284|288|284|292|296|296|288|316|364|352|356|388|360|340|316|336|364|332|376|416|416|448|464|464|464|520|648|648|624|624|672|696|760|768|736|888|904|864|896
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|950|950|950|981|950|950|946|950|930|925|925|920|869|843|823|812|850|816|810|830|822|849|850|850|859|820|780|760|740|680|690|690|650|630|640|642|630|628|630|630|600|610|614|591|600|583|689|600|600|590|580|580|579|594|605|600|587|580|572|578|577|600|615|660|670|667|665|700|670|705|704|720|740|740|730|702|705|746|751|780|750|730|770|770|786|795|830|869|840|869|870|860|850|860|862|806|870|845|855|884|857|910|911|895|915|903|901|950|904|936|960|980|970|1025|1030|1025|1045|1005|1008|960|970|935|935|950|941|930|979|950|890|1000|1000|1001|1010|1059|1040|1036|1100|1100|1100|1130|1095|1061|1100|1060|1005|1060|1051|1090|1045|1050|1050|1035|1110|1169|1157|1055|1089|1050|1025|1098|1053|1100|1080|1130|1151|1150|1136|1147|1180|1180|1123|1136|1185|1170|1155|1200|1166|1180|1200|1203|1202|1230|1220|1240|1200|1230|1220|1200|1170|1155|1150|1157|1154|1168|1137|1135|1143|1132|1135|1142|1107|1145|1150|1148|1145|1125|1100|1153|1162|1180|1200|1102|1000|924|895|868|865|865|875|895|895|895|865|865|907|888|933|937|925|897|925|892|875|900|920|860|790|760|760|749|752|755|755|760|753|765|745|750|750|736|660|655
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|7.85|7.66||7.9|7.75|7.74|8|8|7.74|7.83|7.64|7.86|7.83|7.7|7.83|8.5|6.97|6.98|6.67|6.62|6.67|6.57|6.45|6.62|6.64|6.42|6.22|6.37|6.31|6.07|6.08|5.96|5.82|5.88|5.83|5.5|5.71|5.7|5.69|5.79|5.71|5.71|5.58|5.44|5.52|5.53|5.71|5.75|5.78|5.83|6|5.91|5.98|5.88|5.89|5.95|6.04|6.06|6.03|6.38|6.48|6.33|6.44|6.44|6.53|6.42|6.38|6.21|6.12|5.97|6|5.91|5.77|5.71|5.75|5.83|5.81|5.86|5.89|5.91|5.88|5.96|5.92|6.17|5.97|6.03|6.07|6.11|6.54|6.13|5.57|5.83|5.83|5.85|5.96|5.92|6.02|5.97|5.99|5.93|6|6.12|6.25|6.25|6.58|6.65|6.8|6.88|6.82|6.69|6.79|6.83|6.68|6.42|6|5.93|6.03|6.08|5.96|5.88|5.87|6|6.27|6.54|6.4|6.49|6.15|6.17|6.37|6.49||6.54|6.61|6.53|6.38|6.54|6.67|6.88|6.92|7|7.08|7.08|6.97|6.75|7.29|7.25|7.28|7.18|7.02|6.97|7.24|7.33|7.42|7.42|7.47|7.53|7.55|7.47|7.47|7.5|7.44|7.5|7.49|7.6|7.6|7.8|7.66|7.74|7.74|8.07|8.16|8.17|8.24|8.43|8.33|8.32|8.34|8.33|8.29|8.62|8.83|8.75|8.78|8.73|8.71|8.74|8.78|8.77|8.75|8.7|8.72|8.64|8.33|8.49|8.45|8.03|8.17|8.65|8.57|8.81|9|8.93|9.08|8.77|8.87|9.08|9|9.08|9.33|9.4|9.58|9.59|9.57|9.79|9.01|8.98|9.12|9.17|9.18|8.94|9.94|10.92|11.22|10.85|11.18|11.55|11.45|11.39|11.62|11.77|11.28|11.39|11.81|11.86|12.19|12.07|12.6|12.19|12.8|12.94|12.9|12.94|12.66|12.41|12.19|12.04|11.35|11.53|11.62|11.81|11.53|11.51
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10961|13250|/equities/cosumar|MSCI_FRONTIER|81|84|84|85|85|83|85|84|84|84|84|87|84|||84|84|85|88|88|87|87|87|88||84|89|88|85|85|84|84|84|84|84|84|84|84|85||84|84|84|81|78|82|79|79|76|80|80|80|78|80|80|120||103|105|105|103|104|104|104|105|104|105|104|102|102|104|98|105|104|105|105|105||104|104|104|104|104|104|106|105|107|107|107|107|107|||103|105|112|108|113|115|113|103|111|113|110|113|113|110|111|107|107|113|115|112|116|113|116|113|113|113|118|119|112|112|115|114|117|115|115|113|113|113|113|113|117|113|107|108|107|123|123|120|126|124|125|123|126|123|128|132|132|131|122|130|140|133|130|127|125|120|130|129|137|128|143|147|153|153|153|147|147|147||147|147|133|130|123|128|127|123|113|109|110|110|110|110|107|108|108|108|108|107|110|106|106|108|106|105|105|100|106|107|107|111|113|110|111|109|109|110|107|107|100|100||101|99|102|103|100|100|102|97|94|99|99|93|89|90|90|98|97|96|99|100|100|100|101|101|101|100|100||100|100|101|97|97|103|98|104|100
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.376|0.35|0.348|0.34|0.342|0.332|0.33|0.33|0.334|0.332|0.328|0.331|0.324|0.295|0.284|0.28|0.282|0.282|0.286|0.284|0.286|0.286|0.288|0.295|0.309|0.312|0.314|0.312|0.318|0.314|0.318|0.331|0.33|0.324|0.324|0.324|0.326|0.324|0.324|0.328|0.341|0.343|0.343|0.343|0.35|0.352|0.356|0.354|0.356|0.356|0.354|0.356|0.352||0.349|0.352|0.358|0.364|0.373|0.371|0.362|0.362||0.365|0.364|0.362|0.364|0.364|0.357|0.35|0.348|0.348|0.345|0.35|0.348|0.348|0.346|0.351|0.355|0.355|0.364|0.365|0.36|0.351|0.351|0.351|0.351|0.35|0.355|0.35|0.355|0.348|0.376|0.407|0.416|0.4|0.398|0.398|0.395|0.41|0.41|0.409|0.412|0.405|0.404|0.4|0.398|0.421|0.395|0.381|0.376|0.36|0.355|0.35|0.338|0.35|0.341|0.341|0.341|0.341|0.339|0.341|0.341|0.339|0.339|0.343|0.339|0.343|0.341|0.341|0.341|0.341|0.341|0.341|0.341|0.341|0.346|0.346|0.341|0.346|0.346|0.355|0.346|0.355|0.362|0.362|0.376|0.378|0.384|0.388|0.386|0.391|0.395|0.374|0.384|0.405|0.416|0.419|0.419|0.416|0.426|0.417|0.421|0.393|0.355|0.358|0.39|0.409|0.424|0.429|0.429|0.433|0.431|0.442|0.433|0.442|0.428|0.424|0.433|0.442|0.45|0.459|0.459|0.459|0.455|0.446|0.455|0.472|0.48|0.48|0.476|0.48|0.485|0.485|0.48|0.476|0.455|0.446|0.498|0.506|0.493|0.489|0.493|0.485|0.476|0.498|0.502|0.515|0.524|0.519|0.528|0.524|0.519|0.524|0.515|0.511|0.506|0.506|0.506|0.506|0.537|0.532|0.524|0.511|0.515|0.515|0.511|0.511|0.506|0.506|0.502|0.515|0.515|0.515|0.524|0.528|0.537|0.545|0.537|0.554|0.519|0.498|0.498|0.498|0.493|0.493|0.489|0.498|0.493|0.48|0.493|0.498
10964|13266|/equities/label-vie|MSCI_FRONTIER|1305|1367|1371|1378|1380|1338|1381|1362|1332|1376|1478|1429|1381|1405|1414|1419|1369|1293|1431|1421|1362|1361|1284|1350|1371|1362||1383|1381|||1371|1449|1381|1443|1421|1421|1462|1386||1386|1474||1478|1372|1459||1478|1401|1480|1480|1391|1480|1421|1392|1480|1431|1332|1351|1283|1322|1085|1233|1221|1307|1317|1317|1194|1194|1330|1337|1301|1386|1380|1381|1332|1362|1302|1335|1362|1327|1322|1382|1391|1465|1423|1465|1478|1480|1456||1469|1465|1437|1500|1500||1500|1509|1510|1514|1519|1460|1430|1420|1440|1450|1470|1431|1523|1519|1559|1529|1561|1569|1579|1579|1507|1481|1431|1370|1337|1371|1362|1322|1352|1342|1307|1307|1286|1331|1278|1273|1277|1278|1278|1164|1216|1223|1283|1263|1263|1273|1275|1203|1204|1184||1203|1183|1157|1157|1212|1217|1184|1184|1164|1183|1209|1221||1223|1230|1233|1220|1222||1258|1233|1233|1263|1278|1284|1283|1243|1283|1233|1191|1332|1367|1375|1273|1243|1194|1164|1174|1163|1128|1130|1117|1134|1122|1125|1132|1125|1125|1131|1134|1135||1135||1135|1115||1159|1140|1154|1135|1140|1148|1163|1162|1152|1159|1167|1159|1159|1164|1164|1164|1164|1164|1174|1174|1174|1115|1174|1115|1115|1124|1110|1110|1110|1121|1130|1134|1125|1130|1125|1135|1135|1115|1125|1125|1135|1139|1139|1135|1139|1125|1138
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|205.19|207.38|204.05|208.25|208.25|203.88|196.88|190.84|192.5|199.5|196|186.38|194.25|200.81|209.47|216.56|208.25|203|199.59|197.05|195.12|188.12|184.19|184.01|191.62|186.11|191.62|196.44|194.69|190.31|188.12||185.74|185.23|178.01|178.01|182.68|204.77|216.67|225.17|226.02|228.56|221|212.42|210.89|214.12|225.17|226.87|226.53|242.16|249.72|242.16|228.4|214.97|212|211.57|211.15|209.87|209.87|210.64|203.92|197.98|197.98|200.95|195.43|195.43|195.43|190.75|191.18|189.48|186.84|186.84|185.06|184.81|178.43|174.61|179.71|184.21|182.68|180.13|178.01|175.03|174.19|183.53|195|186.93|185.23|169.94|168.15|165.69|166.11|157.19|157.11|156.34|153.54|152.94|156.34|154.73|163.14|159.74|151.67|155.92|165.77|170.79|167.39|171.98|172.66|175.03|178.01|177.58|175.03|165.69|165.77|160.68|151.67|148.78|139.35|139.35|143.34|141.9|138.92|139.77|142.75|145.3|144.45|148.53|146.15|143.09|147.59|147.84|163.14|165.69|161.87|165.69|169.94|172.06|175.03|177.58|184.38|182.77|183.7|179.2|176.73|170.87|166.96|164.84|164.92|182.68|177.58||181.62|189.9|191.18|191.18|191.12|188.69|188.63|179.71|179.84|187.99|189.2|189.59|189.27|175.25|168.24|175.25|184.81|184.17|188.63|188.63|186.72|186.72|187.99|187.99|190.48|189.97|192.45|190.54|184.81|191.5|187.99|191.82|189.9|189.9|191.18|192.45|197.87|204.56|228.14|190.54|185.44|179.07|171.1|167.6|165.05|159.38|163.84|158.52|146.57|138.29|130|130.64|130.32|130.64|127.61|122.04|114.87|115.34|117.58|119.81|118.53|117.89|138.74|138.38|135.1|136.92|126|123.08|123.08|123.08|123.81|119.44|126|128.54|126.72|130.18|131.09|124.9|123.81|116.89|112.89|111.07|102.69|104.51|105.79|101.42|103.6|105.06|111.43|112.16|112.16|111.25|113.25|107.79|98.5|98.69|98.14|94.86|98.32|99.05|102.69|95.95
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|11.845|12.546|11.991|11.155|11.136|11.345|11.373|11.318|10.609|11.818|12.036|10.9|11.918|13.364|13.136|13.909|14.636|14.046|14.809|14.718|14.636|16.41|16.3|16.11|16.64|16.11|16.12|16.25|16.45|16.4|16.5|16.56|16.4|15.9|15.65|15.6|16|16.5|16.36|16.9|16.93|17.12|18.65|17.8|17.73|17.9|17.3|18.09|18.24|18.1|18.35|18.57|20.08|19.55|19.6|18.91|18.83|21.1|19.8|19.82|19.81|20|19.8|20|19.71|19.55|18.71|18|17.99|17.2|16.98|15.62|15.73|15.5|15.07|14.88|15.08|15.15|15.94|15.87|16.21|17.01|17|15.52|14.85|14.5|14.5|14.31|13.54|13.05|12.5|12.08|12|11.45|11.7|11.33|11.26|10.92|10.93|10.6|10.8|11.5|11.41|10.51|11.3|11.53|10.78|11|9.11|9.72|10.03|10.44|10.41|11|11.39|12.3|10.75|10.16|10.51|9.86|9.05|8.57|9.03|8.9|9|8.4|8.4|9.01|9.53|9.78|9.75|10.25|10|9.57|9.1|9.07|9.77|9.28|10.4|10.65|11.05|10.83|11|10.86|11.18|12.44|12.25|11.86|12.49|12.5|13.26|13.2|13.41|13.51|13.5|13.52|13.8|13.86|13.43|13.16|13.66|13.86|14|13.82|12.82|14.75|14.19|15.11|15.8|15.43|15.2|15.5|16.12|15.4|14.65|13.73|13.6|13|12.5|12.52|12.95|13.3|13.27|12.6|12.9|12.99|12.62|11.34|11|10.94|11.49|12.35|12.49|12.5|12.8|13.01|13.41|13.4|14.06|13.15|12.63|12.8|13.34|13.99|15|14.32|14.32|14.65|15.14||14.46|15.02|15.16|15.96|14.84|14.14|14.11|14.58|12.89|12.93|12.99|13.16|13.48|13.08|12.88|12.72|13.16|12.53|12.46|12.72||||||||||||||||||||||
10967|42190|/equities/shb|MSCI_FRONTIER|3909.7|4409.7002|4409.7002|4591.6001|5046.2002|4864.3999|5182.6001|5273.5|4500.7002|4227.8999|4227.8999|3909.7|3546|3409.6001|3273.2|3273.2|3227.7|3136.8|3091.3999|3136.8|3091.3999|3136.8|3136.8|3182.3|3227.7|3227.7|3227.7|3136.8|3182.3|3136.8|3045.8999|3091.3999|3045.8999|3091.3999|2955|2955|2909.5|2909.5|2909.5|2909.5|2909.5|2955|3091.3999|3136.8|3045.8999|3136.8|3136.8|3318.7|3318.7|3364.1001|3273.2|3091.3999|3091.3999|3045.8999|3000.3999|2955|3091.3999|3136.8|3000.3999|3091.3999|3182.3|3136.8|3364.1001|3546||3682.3999|3227.7|3045.8999|3091.3999|3045.8999|3000.3999|2636.8|2409.3999|2454.8999|2227.6001|2227.6001|2182.1001|2318.5|2227.6001|2227.6001|2636.8|2864.1001|2818.6001|2773.1001|2909.5|2955|3000.3999|3045.8999|3182.3|3091.3999|3591.3999|3456.6001|3156|3156|3193.6001|3231.1001|3193.6001|3306.3|3456.6001|3494.1001|3569.3|3531.7|3460.3999|3317.7|3817.1001|3817.1001|4031.1001|3888.3999|4102.5|3781.3999|3638.7|4138.2002|3995.5|3710.1001|3353.3|2925.2|2568.5|2711.2|2497.2||2176.1001|2104.7|2033.4|2104.7|1997.7|2176.1001|2247.3999|2318.8|2283.1001|2283.1001|2318.8|2390.1001|2532.8|2425.8|2457.7|2393.8999|2362|2553.5|2489.7|2808.8|2649.2|2298.1001|2234.3|2202.3999|2266.2|2489.7|2521.6001|2521.6001|2617.3|2617.3|2681.2|2713.1001|2872.7|2840.8|2553.5|2872.7|3128|3016.3|3105.8999|3016.3|2837.1001|2926.7|2867|2896.8999|3016.3|3195.5|2956.6001|3105.8999|3225.3999|3344.8||3344.8|3464.3|3344.8|3404.5|3643.5|3613.6001|4270.6001|3553.8999|3434.3999|2986.3999|3016.3|3076|3285.1001|3255.2|3255.2|3253.2|3197.6001|3253.2|3281|3253.2|3475.6001|3642.3999|3475.6001|3614.6001|3809.3|4003.8999|4142.8999|4309.7002|4393.2002|4309.7002|4337.6001|4476.6001|4306.1001|4214.5|4306.1001|4420.6001|4054.1001|4351.8999|4626.7998|4420.6001|4581|4466.3999|4466.3999|4558.1001|4649.7002|4832.8999|4993.2002|5039.1001|5016.1001||5062|4901.6001|4947.3999|4855.7998|5176.5|5772|5016.1001|5268.1001|5039.1001|4810|5726.2002|5474.2002|6298.7998|6253|6505|6619.5|7192.1001|7444.1001|6756.8999|6779.7998|7283.7002|7421.2002|7260.7998|6986|7192.1001|7283.7002|7329.5|6991.1001|7728.2002|7973.8999|7482.5
10968|13415|/equities/omantel|MSCI_FRONTIER|1.585|1.49|1.49|1.5|1.5|1.49|1.495|1.545|1.575|1.6|1.6|1.58|1.575|1.57|1.58|1.6|1.55|1.6|1.525|1.495|1.495|1.48|1.485|1.53|1.545|1.535|1.555|1.545|1.565|1.57|1.575|1.56|1.599|1.565|1.6|1.572|1.67|1.685|1.65|1.61|1.577|1.56|1.53|1.522|1.508|1.5|1.52|1.52|1.54|1.508|1.45|1.445|1.435|1.436|1.435|1.435|1.423|1.415|1.49|1.495|1.48|1.46|1.44|1.418|1.43|1.427|1.43|1.43|1.464|1.5|1.46|1.46|1.452|1.441|1.462|1.44|1.418|1.426|1.449|1.475|1.45|1.418|1.365|1.355|1.331|1.349|1.35|1.35|1.312|1.32|1.313|1.324|1.352|1.331|1.312|1.313|1.322|1.322|1.33|1.31|1.335|1.319|1.307|1.286|1.293|1.305|1.287|1.285|1.28|1.3|1.29|1.42|1.405|1.401|1.401|1.395|1.412|1.35|1.31|1.299|1.305|1.315|1.31|1.306|1.322|1.355|1.28|1.255|1.211|1.195||1.194|1.191|1.17|1.15|1.143|1.147|1.145|1.15|1.148|1.16|1.13|1.098|1.05|1.03|1.068|1.075|1.084|1.096|1.1|1.096|1.1|1.076|1.097|1.065|1.095|1.11|1.131|1.114|1.111|1.104|1.105|1.1|1.2|1.159|1.165|1.198|1.212|1.276|1.244|1.254|1.262|1.279|1.274|1.265|1.275|1.276|1.246|1.238|1.23|1.192|1.208|1.201|1.18|1.204|1.211|1.202|1.208|1.203|1.2|1.166|1.155|1.153|1.148|1.151|1.157|1.2|1.2|1.169|1.16|1.165|1.163|1.17|1.158|1.177|1.195|1.207|1.21|1.239|1.274|1.27|1.28|1.29|1.29|1.285|1.389|1.34|1.335|1.325|1.316|1.319|1.285|1.283|1.274|1.285|1.339|1.37|1.3|1.265|1.27|1.267||1.28|1.32|1.32|1.33|1.31|1.35|1.388|1.4|1.41||1.41|1.426|1.444|1.39|1.375|1.4|1.4|1.329|1.35|1.3
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|14615|15154|15462|14692|14923|15154|15615|15385|15692|16000|16385|15846|15846|15846|15385|15538|14615|13308|13231|13077|13000|13077|13000|13308|13692|13077|12923|13000|13308|13308|13154|13231|13462|13923|13077|13154|13000|13154|13000|13000|13077|13077|13000|13231|13462|13462|13462|12692|13462|13692||14710|14845|14507|14575|14103|14372|14440|13968|14372|14710|14170|14845|14575||15250|15385|14980|15182|15385|13968|13428|13563|12821|12483|12416|12348|12483|12551|12618|13158|13495|13293|13495|13495|13495|13495|13495|13495|13563|15317|15520|15655|15452|15115|14980|14980|14980|15115|14507|16869|17139|17206|16599|16667|15520|16599|17274|17206|16194|15655|15992|16262|13158|14980|13225|12416|14777|12618||12146|11943|10796|10189|10256|9987|9514|9379|9852|9987|9379|8907|9177|8839|9582|9919|9649|9582|9514|9649|9717|9447|9177||9805|8966|8966|8773|8579|8127|7740|7676|7676|7676|7740|7934|8063|8321|8321|8644|8902|8902|8902|9031|9031|9224|8966|9482|9740|10192||10192|10192|10063|10063|10450|10063|10837|9998|10063|9095|8966|9611|10256|10321|9934|10321|10837|10901|10321|10127|10127|10450|10192|10256|10063|10708|14339|14591|14507||14487|14210|14418|14349|14279|14418|14349|15042|15527|15111|15319|15042|15319|15250|15388||||||||||||||||||||||||||||||||||||
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|5297|5297|5108|5203|5676|5676|6054|6149|6149|6243|6054|5770|6101|10628|10194|9543|10483|10411|11929|12435|10844|10121|||10628|9615|9182|9037|9109|8603|8748|8314|8242|8314|8892|8820|8892|8892|8603|8603|8603|8676|8748|9037|8314|7591|7230|7013|6868|7591|6796|7736|7663|7952|8169|9760|9037|10338|12146|13953|13953|14242|13664|13592||14676|13736|14315|13953|13447|13013|12652|10121|8386|8242|9832|9182|9037|8748|9254|9109|8386|8097|8242|||9471|9109|9037|8169|8965|9398|9832|9904|9688|9688|9398|9398|9615|9760|9471|9832|10844|10555|10844|10483|10266|11061|11206|10700|9904|10121|10917|13010|12606|12525|12687|12929|13172||13172|13091|13737|15192|13333|12444|13253|14869|15192|16081|16727|17778|18343|18586|18990|19960|20202|20202|20283|20444|20040|19960|20202|19960|19798|19798|19717|19798|19798|19798|19798|20121|20687|20768|20606|21414|21980|22222|22626|22465|22869|22950|23111|23111|23273|23758|24242|25455|26263|27475||26667|26909|26667|27475|27475|27394|27313|26424|26586|26101|26263|26505|27475|26343|26263|27313|27475|27636|28121|29657|28202|28929|27152|29576|29333|31111|31919||||||||||||||||||||||||||||||||||||||||||||||||||||||
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|69.2|67.7|62.9|68.3|56.4|51.2|47|48.7|48.8|43|40.5|41.4|39.2|42.8|39.9|42|37.1|32.9|33.2|31.3|31.7|32.3|32.9|32.6|32.2|31.2|31.8|30.9|31.6||33.3|33.7|33.3|34.3|35.6|34.8|35.5|32.3|31.6|31.9|31.1|31.8|33.1|34.7|33.4|33.7|34.6|34.7|33.7|31.8|31.2|31.1|29|29.4|29.7|29.6|29.8|29.9|31|32.9|31.2|32.7|33.1|33.6|34.2|35|35.4|34.4|34.3|35.2|33|32.7|33.3|33|32.4|33|32.8|34.3|33.7|35.2|36.1|37.5|35.6|36.4|36.2|38.2|33.7|33.9|35.1||34|36.3|32.7|34|34.4|35.4|37.9|39.9|39.9|42.3|43.8|39.6|38.7|38.2|36.1|36.6|33.9|36.6|35.8|36.9|30.1|27.8|27.3|26|26.4|26.5|24.8|23.9|23.8|26.9|29.2|29|30.6|26.6|27.1|26.7|26.4|31.38|33.23|31||30.82|31.18|34.9|36.98|38.12|35.79|32.81|35.54|38||36.73|36.01|34.96|33.35|30.31|33.72|35.25|30.69|28.5|24.01|23.1|23.69|23.88|23.81|25.18|24.73|23.07|23.36|22.89|23.59|23.71|25.11|21.67|22.72|24.29|20.62|21.51|22.34|24.01|27.28|29.36|25.51|31.33|32.48|32.86|32.61|33.48|35.1|36.3|38.12|39.04|38.48|40.09|40.36|39.88|40.39|40.65|41.88|42.93|41.53|45.51|42.78|32.95|33.69|33.78|34.07|33.57|34.45|29.93|28.92|25.91|26.36|25.35|26.67|26.45|26.42|24.81|25.21|24.71|25.09|27.45|26.69|25.72|26.91|26.68|26.37|26.8|27.15|26.14|27.67|28.63|32.65|32.63|32.49|33.14|32.01|29.43|29.96|29.64|30.88|32.26|29.58|28.57|27.55|27.95|28.2|28.01|28.49|28.76|28.57||28.22|27.76|28.4|27.95|28.84|28.57|28.47|29.08|29.71|31.05
10973|101654|/equities/access-bank|MSCI_FRONTIER|9.08|8.59|8.44|8.26|7.78|7.7|7.44|7.61|7.51|7.5|7.7|7.91|8.15|8.79|9.1|9.85|9.57|9.6|9.7|9.49|9.25|9.4|9.62|10|9.72|9.61|9.27|9.31|10.39|10.4|10.5|10.61|10.03|10.01|10.23|10.2|10.61|10.76|10.82|11.14|10.96|10.52|11|11.11|10.61|10.71|10.57|10.71|11.5|11.01|11.15|10.81|10.71|10.26|8.96|8.7|8.69|10.32|10.02|9.99|10.02|11.3|11.5|11.36|11.5|11.98|11.22|10.94|10.57|9.77|9.3|8.89|8.89|8.8|8.85|8.81|8.86|8.41|8.51|8.82|8.85|9.24|8.86|8.36|8.47|9.3|9.09|8.32|7.57|7.57|7.47|7.37|7.31|7.47|7.37|7.57|7.37|6.38|6|6.14|5.93|6.77|6.55|6.73|6.58|6.66|5.73|5.89|5.41|6.18|5.8|6.5|6.42|6.7|7.5|6.9|6.63|5.76|5.43|5.06|4.79|4.62|4.72|4.72|4.68|4.57|4.23|4.62|4.77|4.67|5.04|5.11|5.67|5.12|4.91|5.14|5.52|5.12|5.21|5.31|5.81|5.75|5.9|6.01|6.49|6.54|6.61|6.44|6.88|7|7.17|7.17|7.17|7.42|7.81|7.99|8.55|8.16|7.87|8.14|8.65|8.55|8.38|8.49|8.26|9.53|9.8|9.83|9.94|10.22|10.52|10.03|10.86|10.91|10.73|9.34|9.14|8.94|9.23|9.29|8.85|9.04|8.94|8.06|8.24|8.94|9.09|9.43|8.24|7.65|7.03|7.19|7.76|8.27|7.81|8.16|8.63|8.93|8.35|7.96|8.01|7.88|8.02|8.22|10.28|8.64|7.99|8.78|8.93|8.49|8.23|8.51|9.74|9.72|9.95|8.67|8.93|8.58|8.5|8.13|8.39|8.31|8.15|7.35|7.25|7.03|7.25|6.79|7.15|7.03||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|272.6|268.9|270.3|254.6|256|226.3|214.5|211.7|214.6|214.7|214|208.3|207.2|210|212.3|212.1|206|208.7|206.3|199.8|199.9|202.1|206.4|203.2|209.9|195.6|202.4|192|178||181.4|187.8|187.4|195.1|196.3|212|213.3|203.4|178.2|178.9|183.8|178.4|193.1|217|188.1|184|177.6|176|187.8|173.7|167.8|161.8|148.3|146.6|145.2|145.1|145.8|147.4|147.1|145.6|145.9|143.7|147.1|163.4|167.9|170.1|168.2|167.9|170.4|170.6|171.6|174.8|169.9|166.5|167.6|170.9|169.1|177.9|169.5|174.2|172.2|161.9|163.6|168.3|167.8|171.4|167.5|173.4|180.3||189.7|189|193.1|207.9|201|198.9|201.8|208.8|197.9|202.4|206.9|206.4|204.6|206.9|208.6|216.5|220.2|214|216.7|190.8|191.7|178.9|164.1|154.8|157.4|152.4|153.3|153.1|154|157.7|168.1|174.7|176.7|163.5|162.8|156.7|155.4|161.5|166.3|162.9||162.9|162.8|144.5|147.1|153.4|163.6|157.7|166.9|172.3||179.7|180.7|185.8|178.5|206.1|215.8|180.1|167.9|163.9|144.9|140.9|147.6|147.6|142.7|148.7|148.5|154.2|157.2|163.1|170.4|175.1|173.9|163.8|178.1|189.2|152.1|162.2|185.5|206.3|224.2|227.1|207.9|234.8|228|245.8|263.8|218.6|223.8|231.4|235.3|245.1|233.1|224|239.7|246.7|257.4|255.6|239.4|246.5|247.6|252.5|259.6|257.8|265.6|258.7|258.6|258.4|246.4|241.5|239.6|235.7|252.5|261.5|268.3|278.6|282.2|280.7|284.6|297.3|324.7|336.5|334.4|359.2|363.9|358.6|314.3|339.8|359.8|369.3|361.2|312|290.9|272.1|244.4|211.7|193.8|187.5|182.5|171.1|169.2|173.6|180|164||||||||||||||||||
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|12.04|12.13|12.52|11.94|12.33|11.8|11.56|11.75|11.61|12.6|13.38|13.38|13.46|12.75|13.01|13.09|13.01|12.45|12.19|12.19|11.7|11.74|11.89|11.51|12.11|12.34|12.22|11.21|10.76||10.2|10.42|10.61|10.42|9.82|10.24|10.5|10.76|10.91|11.02|11.14|10.99|11.25|11.47|11.44|11.29|12.07|11.96|11.47|11.17|10.65|11.21|9.52|9.6|9.82|10.35|10.65|10.76|10.79|11.54|11.74|11.31|11.18|11.57|11.97|11.57|11.61|11.57|11.8|11.31|11.35|11.25|11.18|11.09|10.69|11.02|10.53|11.09|10.86|11.15|11.25|11.09|11.25|11.57|11.67|11.02|9.65|9.72|10.08||9.91|9.46|9.81|10.24|10.34|10.5|10.43|10.73|9.65|10.14|10.6|10.6|11.02|11.54|11.8|11.87|11.44|11.9|11.31|11.28|11.38|11.09|10.3|10.08|11|10.9|10.54|9.43|8.78|10.49|11.28|11.49|12.66|12.42|12.58|11.98|11.49|12.27|12.51|12.57||12.44|12.36|12.8|12.59|12.63|12.97|12.49|13.11|13.46||13.73|13.15|13.47|13.31|13.84|14.24|14.42|13.98|13.06|12.24|12.19|12.46|11.83|11.16|11.85|11.74|12.08|12.21|11.95|12.19|12.36|12.17|12.29|12.57|13.76|11.65|12.22|12.98|14.53|16.01|16.41|14.58|16.62|17.29|19.39|17.84|17.77|19.28|20.89|19.06|19.77|18.81|18.2|17.03|16.8|17.43|17.24|16.38|16.23|16.48|17.01|15.99|16.02|16.48|16.39|16.61|16.53|17.68|18.38|18.02|16.29|15.99|16.51|14.48|14.07|13.93|14.13|13.31|13.05|13.25|12.65|12.25|12.66|12.78|13.04|13.21|13.61|12.82|13.46|14.03|14.54|13.96|14.13|13.27|13.16|12.82|11.97|11.66|11.93|12.07|12.26|12.44|11.57|11.49|10.48|10.37|10.36|10.7|10.18|9.96||10.22|10.01|10.06|9.94|10.27|10.51|10.47|10.52|10.59|10.89
10976|101738|/equities/uba|MSCI_FRONTIER|6.54|6.65|6.68|6.81|7.15|6.86|6.73|6.86|6.78|7.25|7.57|6.47|6.7|7.99|8.16|8.9|8.93|9|9.38|7.95|7.93|7.67|7.72|7.51|7.84|7.77|7.66|8.04|7.6|7.85|7.54|7.45|7.4|7.7|7.05|7.45|7.33|7.54|7.91|8.43|8.42|7.83|8.34|8.3|8.16|8.1|8.4|8.96|8.7|8.51|8.2|8.7|8.02|6.92|6.89|7|6.6|8.12|8|8.01|8.29|8.02|8.03|8|7.69|7.5|7.08|6.54|6.28|5.92|4.41|4.26|4.37|4.4|4.41|4.35|4.37|4.64|4.83|4.46|4.64|5.04|5.32|4.55|4.35|4.45|4.52|4.5|4.37|4.15|4.19|4.16|4.26|4.12|4.04|4.19|3.97|3.54|3.63|3.67|3.56|3.87|3.87|3.87|3.68||3.38|2.66|2.49|2.53|2.47|2.56|2.54|2.5|2.83|2.26|1.79|1.72|1.9|2.07|2.18|2.19|2.23|2.46|2.59|2.24|2.18|2.37|2.29|2.65|2.69|2.84|3.12|3.11|3.39|3.91|3.67|3.4|3.93|3.79|3.92|3.95|4.41|4.43|4.74|4.88|5|4.74|5.09|5.31|5.56|5.48|5.93|5.93|5.94|6.35|6.63|6.41||6.07|6.11|6.07|6.05|6.63|6.07|7.06|7.21|7.58|7.96|7.89|7.81|8.34|8.72|8.04|7.58|6.94|6.94|6.45|6.39|6.83|6.73|7.19|7.17|6.8|6.83|7.32|7.29|6.98|7.17|6.69|6.71|7.13|7.28|6.83|7.59|7.58|8.2|7.96|7.91|7.62|7.58|7.87|8.12|8.55|9.87|8.34|8.38|9.38|9.86|10.22||9.98|10.56|10.43|9.35|9.41|9.13|8.92|8.22|8.22|8.64|7.97|8.65|7.87|7.07|6.95|7.07|6.83|6.89|7.1||||||||||||||||||||||
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|6318.1001|7862.5|8002.8999|7792.2998|9126.0996|8915.5|9336.7002|9547.2998|8985.7002|9196.2998|9055.9004|9266.5|8143.2998|7581.7002|7511.5|7441.2998|7300.8999|7160.5|6949.8999|7020.1001|7090.2998|6739.2998|7020.1001|6669.1001|6739.2998|6809.5|7020.1001|6739.2998|6669.1001|6879.7002|5826.7002|6177.7002|5756.5|5194.8999|5335.2998|5405.5|5335.2998|5194.8999|5265.1001|4773.7002|4984.2998|5124.7002|5545.8999|5545.8999|5194.8999|5194.8999|5545.8999|5896.8999|5896.8999|5967.1001|5896.8999|5475.7002|5826.7002|4914.1001|4633.2998|4422.7002|4914.1001|5194.8999|5616.1001|5967.1001|6458.5|5475.7002|6528.7002|7160.5||7300.8999|7160.5|5896.8999|5616.1001|5054.5|4703.5|4141.8999|3650.3999|3650.3999|3580.2|3510|3580.2|3650.3999|3861.1001|3790.8999|4001.5|4633.2998|4001.5|3580.2|4071.7|4352.5|4773.7002|5054.5|5616.1001|5686.2998|6809.5|7230.7002|7090.2998|7160.5|8143.2998|7722.1001|7581.7002|7722.1001|8143.2998|8353.9004|8915.5|8353.9004|8213.5|8283.7002|10389.7002|10881.0996|11372.5996|11232.2002|10810.9004|9968.5|9477.0996|10670.5|9828.0996|11232.2002|10530.0996|10179.0996|9757.9004|8915.5|8494.2998||8353.9004|7441.2998|7371.1001|7090.2998|8073.1001|9336.7002|7581.7002|7511.5|7441.2998|7651.8999|9477.0996|10389.7002|10810.9004|10319.5|10319.5|10670.5|11091.7002|11723.5996|10249.2998|10670.5|10670.5|9055.9004|7511.5|7722.1001|8704.9004|9196.2998|9757.9004|9687.7002|11021.5|11232.2002|11864|12144.7998|12566|12566|12425.5996|14321|16848.1992|16707.8008|16567.4004|17550.1992|18954.3008|19445.6992|19305.3008|20568.9004|20077.5|21832.5|20147.6992|22323.9004|23657.6992|25061.6992||25974.4004|25342.5|24500.0996|23166.3008|23868.3008|23868.3008|23938.5|22464.3008|22815.3008|19726.5|19164.9004|20358.3008|22464.3008|22323.9004|21972.9004|22815.3008|22674.9004|22253.6992|22955.6992|24780.9004|24640.5|23868.3008|21551.6992|21832.5|21060.3008|24570.3008|24921.3008|25272.3008|25623.3008|25272.3008|24991.5|25272.3008|27612.4004|25974.3008|25272.3008|25740.3008|23400.3008|25974.3008|26910.4004|27846.4004|28314.4004|27612.4004|28080.4004|27846.4004|27612.4004|29952.4004|29484.4004|28314.4004|26910.4004||27378.4004|26676.3008|27144.4004|26442.3008|29016.4004|31122.4004|27144.4004|29016.4004|26208.3008|28080.4004|28361.1992|28782.4004|32947.6016|33322|34913.3008|34164.3984|34351.6992|32573.1992|26301.9004|24149.0996|20779.5|20217.9004|19515.9004|19890.3008|20639.0996|19703.0996|16801.4004|15397.4004|15818.5996|16052.5996|14695.4004
10978|945709|/equities/electrica|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.089|0.089|0.091|0.092|0.091|0.09|0.093|0.09|0.09|0.094|0.095|0.098|0.099|0.099|0.101|0.102|0.101|0.102|0.102|0.101|0.102|0.104|0.105|0.104|0.104|0.106|0.108|0.106|0.108|0.108|0.108|0.108|0.108|0.109|0.109|0.107|0.111|0.114|0.114|0.114|0.114|0.115|0.116|0.112|0.116|0.111|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.12|0.12|0.11|0.11|0.12|0.11|0.11|0.11|0.11|0.1|0.11|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.11|0.11|0.11|0.11|0.1|0.1|0.1|0.1|0.1|0.1|0.11||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|4501.2998|4710|4739.7998|4710|4829.2998|4948.5|4888.8999|4650.3999|4739.7998|4650.3999|4769.6001|4561|5037.8999|4143.6001|4024.3999|4024.3999|4024.3999|3875.3|3875.3|4024.3999|4024.3999|4024.3999|3964.8|3636.8999|3368.6001|3368.6001|3308.8999|3219.5|3249.3|3219.5|3249.3|3070.5|2921.3999|2861.8|2981|2921.3999|2951.2|2861.8|2861.8|2742.5|2832|2742.5|2891.6001|2861.8|2861.8|2891.6001|2832|3040.6001|3279.1001|3219.5|3547.3999|2742.5|2742.5|2414.6001|2444.3999|2444.3999|2355|2414.6001|2384.8|2355|2474.3|2355|2414.6001|2533.8999||2653.1001|2504.1001|2533.8999|3159.8999|2563.7|2712.7|2682.8999|2547.3999|2655.8|2682.8999|2682.8999|2764.2|2872.6001|3035.2|3089.3999|3089.3999|3197.8|3252|3360.3999|3387.5|3170.7|3333.3|3577.2|3306.2|3468.8|3956.6001|4010.8|4065|3983.7|4200.5|4336|4200.5|4552.7998|4390.2002|4092.1001|4498.6001|4634.1001|4769.6001|4607|5284.5|5663.8999|5284.5|5257.3999|5609.7002|5067.7002|5094.7998|5962.1001|5609.7002|6178.8999|5121.8999|5501.2998|5230.2998|5149|5013.5||5420|5203.2002|5636.7998|5230.2998|6070.5|6287.2998|5962.1001|6639.6001|7019|6991.8999|8536.5996|8428.2002|8807.5996|8590.7998|8590.7998|8536.5996|8970.2002|8807.5996|9241.2002|10243.9004|10000|9891.5996|10352.2998|9864.5|9485.0996|9729|10704.5996|10569.0996|10731.7002|10433.5996|10487.7998|11327.9004|11056.9004|10975.5996|10704.5996|10487.7998|10894.2998|11246.5996|10813|11436.2998|11463.4004|11544.7002|11490.5|11056.9004|11056.9004|11897|11002.7002|10975.5996|11924.0996|12059.5996||12249.2998|12032.5|11382.0996|11544.7002|11598.9004|11246.5996|11111.0996|10758.7998|11111.0996|10569.0996|9810.2998|12384.7998|12682.9004|12737.0996|13143.5996|13008.0996|12872.5996|12899.7002|13008.0996|12818.4004|12330.5996|12086.7002|10948.5|11002.7002|10731.7002|11514.7002|11857.7002|12494.7002|12372.2002|12249.7002|13229.5996|13964.5996|13229.5996|12494.7002|12617.2002|12739.5996|12249.7002|12862.0996|12862.0996|13474.5996|13474.5996|12372.2002|12372.2002|11269.7002|11637.2002|10926.7002|11269.7002|10363.2002|10951.2002||11759.7002|11637.2002|||||||||||||||||||||||||||||
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|2.57|2.56|2.58|2.59|2.6|2.61|2.59|2.57|2.59|2.58|2.66||2.64|2.59|2.61|2.67|2.61|2.59|2.61|2.61|2.63|2.66|2.69|2.65|2.69|2.68|2.69|2.67|2.68|2.68|2.67|2.73|2.66|2.65|2.64|2.46|2.58|2.71|2.68|2.75|2.74|2.75|2.61|2.7|2.7|2.61|2.67||2.56|2.54|2.54|2.56|2.56|2.48|2.51|2.47|2.56|2.59|2.55|2.59|2.54|2.52|2.53|2.52|2.54|2.47|2.49|2.5|2.51|2.53|2.53|2.4|2.35|2.39|2.36|2.35|2.34|2.37|2.48|2.51|2.55|2.54|2.48|2.45|2.45|2.5|2.43|2.43|2.41|2.27|2.29|2.27|2.2|2.29|2.32|2.35|2.37|2.27|2.39|2.32|2.28|2.32|2.22|2.37|2.46|2.45|2.44|2.46|2.47|2.47|2.32|2.33|2.3|2.4|2.26|2.25|2.42|2.47|2.45|2.46|2.5|2.5|2.56|2.51|2.56|2.6|2.54|2.3|2.32|2.42||2.19|1.95|1.7|1.7|1.7|1.69|1.77|1.75|1.76|1.71|1.69|1.66|1.71|1.79|1.83|1.83|1.83|1.9|1.86|2.03|2.07|2.12|2|2.12|2.17|2.38|2.38|2.3|2.34|2.26|2.32|2.01|2.01|2.07|2.21|2.21|2.31|2.29|2.34|2.39|2.36|2.36|2.44|2.43|2.24|2.23|2.23|2.27|2.3|2.31|2.32|2.29|2.28|2.3|2.3|2.31|2.34|2.26|2.18|2.29|2.26|2.26|2.36|2.41|2.34|2.38|2.49|2.47|2.54|2.56|2.63|2.64|2.66|2.66|2.72|2.71|2.81|2.86|3.36|3.58|3.62|3.58|3.55|3.48|3.42|3.43|3.41|3.28|3.3|3.33|3.4|3.47|3.51|3.59|3.7|3.39|3.48|3.24|3.42|3.49|4.52|4.65|4.67|4.7|4.67|4.74|4.74|4.81|4.79|4.67|4.88|4.77|5.06|5.32|4.86|4.58|4.86|5|5.08|4.92|5.04
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|798.33|819.5|826.73|842.5|840|848.5|708.8|726.67|714.83|710.7|766.37|683.77|683.03|700.27|643|1698|1700|1652|1629|1600|1590|1623|1702|1661|1710|1634|1608|1573|1504||1577|1489|1525|1459|1564|1537|1544|1553|1379|1379|1434|1241|1128|1226|1070|1077|1067|1062|1093|1001|976|985|940|906|878|882|885|909|900|900|900|926|904|914|927|936|898|935|936|844|840|835|841|869|854|893|902|973|885|795|780|780|763|750|745|731|699|695|682||672|652|644|645|659|606|601|600|596|588|596|605|600|600|604|593|588|576|590|574|585|591|590|643|621|591|569|556|542|580|598|602|620|626|609|610|600|611|606|612||597|604|604|596|600|615|586|581|596||590|590|582|593|609|602|620|644|631|582|590|632|631|612|623|615|600|590|611|630|651|668|638|697|706||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|1.83|2.01|2.03|1.99|2.06|1.94|2.01|1.91|1.9|1.78|1.76|1.79|1.86|1.83|1.92|1.87|1.8|1.82|1.73|1.69|1.67|1.67|1.67|1.67|1.6|1.61|||||||||||||1.81|1.92|1.86|1.86|1.86|1.92|1.94|1.92|1.92|1.92|1.78|1.83|1.82|1.82|1.82|1.84|1.79|1.83|1.86|1.88|1.88|1.87|1.82|1.84|1.76|1.79|1.88|1.89|1.74|1.74|1.74|1.71|1.68|1.67|1.67|1.68|1.69|1.66|1.69|1.73|1.73|1.73|1.73|1.69|1.72|1.69|1.68|1.7|1.68|1.69|1.66|1.72|1.73|1.73|1.74|1.73|1.71|1.61|1.56|1.56|1.47|1.48|1.5|1.46|1.47|1.49|1.52|1.53|1.55|1.54|1.47|1.47|1.47|1.45|1.45|1.34|1.4|1.36|1.32|1.32|1.32|1.28|1.21|1.21|1.17|1.24|1.24|1.26|1.34|1.36|1.45|1.35|1.46|1.51|1.56|1.52|1.6|1.59|1.67|1.66|1.62|1.5|1.52|1.46|1.33|1.39|1.53|1.55|1.46|1.45|1.45|1.49|1.59|1.59|1.61|1.62|1.62|1.47|1.46|1.36|1.31|1.39|1.34|1.46|1.46|1.56|1.46|1.47|1.44|1.55|1.54|1.59|1.45|1.45|1.28|1.18|1.13|1.09|1.11|1.09|1.01|1.09|1.09|1.09|1.16|1.18|1.19|1.16|1.19|1.17|1.17|1.12|1.16|1.06|1.06|1.01||0.95||0.93|1.03|1.12|1.08|1.06|1.06|1.02|0.97|1.06|1.06|1.02|1.16|1.11|1.09|1.11|1.07|1.06|1.02|1.04|1.06|1.07|1.06|1.06|1.09|1.09|1|1|1.12||1.13|||1.13|1.16|1.15|1.19|1.16|1.13|1.13|1.23|1.16|1.31|1.12|1.18|1.11|1.18|1.05|1.09|1.09|1.1|1.1|1.09|1|1.04|1.05
10987|958518|/equities/hoasen-group|MSCI_FRONTIER|6140.2998|7251.3999|7529.2002|7309.8999|7748.5|8040.8999|7894.7002|8187.1001|8406.4004|8479.5|8260.2002|7222.2002|7236.7998|7032.1001|6856.7002|6812.7998|6335.2002|6135|5934.7002|5963.2998|6149.2998|6320.8999|6192.2002|5891.7998|5848.8999|5720.2002|5591.5|5462.7998|5605.7998|5663|5648.7002|5734.5|5677.2998|5605.7998|5520|5548.6001|5377|5577.6001|6071.7998|5676.3999|5365.7998|5422.2998|5874.1001|5662.2998|5676.3999|5817.6001|6142.3999|6424.7998|6735.5|7003.7998|6975.5|6241.2998|5780.5|5490.7998|5463.2002|4897.5|5380.3999|5725.2998|4828.6001|4787.2002|4635.3999|4380.8999|4394.2998|4313.8999||4287.1001|3697.6001|3389.5|3134.8999|3322.5|2679.3999|2572.3|2438.3|2384.7|2344.5|2331.1001|2344.5|2318.5|2370.6001|2188.2|2305.3999|2227.3|2214.3|2201.2|2266.3999|2367.6001|2279|2342.3|2165.1001|2152.3999|2355|2317|2291.7|2317|2393|2342.3|2215.7|2253.7|2400.7|2462.3|2474.6001|2363.8|2228.3999|2006.8|2536.2|2425.3999|2499.2|1994.5|1896|1541.6|1411.2|1506.1|1482.3|1423.1|1446.8|1351.9|1174|1126.6|1126.6||1162.2|996.1|936.8|984.3|984.3|1031.7|1067.3|1067.3|1043.6|1055.4|1102.9|1138.4|1150.3|1138.4|1126.6|1185.9|1209.6|1304.5|1292.6|1529.8|1280.7|1079.2|1043.6|996.1|1055.4|1067.3|1067.3|1102.9|1150.3|1185.9|1280.7|1304.5|1411.2|1387.5|1292.6|1411.2|1589.1|1624.7|1648.4|1636.5|1660.2|1707.7|1683.9|1661|1729.8|1775.6|1649.6|1798.5|1924.5|2062||2039.1|2084.8999|2153.6001|2210.8999|2245.3|2199.3999|2325.5|2279.6001|2222.3999|1958.9|1741.2|1810|2119.3|2153.6001|2176.5|2405.6001|2405.6001|2577.5|2703.5|2818|2783.7|2795.1001|2462.8999|2657.7|2703.5|3012.8|3333.5|3356.3999|3459.5|3287.7|3379.3999|3703.8999|3971.2|3684.8|3942.6001|4104.8999|3885.3|4286.2002|4295.7998|4372.2002|4381.7002|4362.6001|4410.2998|4171.7002|4057.1001|4176.5|4375.2998|4176.5|3977.6001||3953.7|3770.7|3699.1001|3595.7|3977.6001|4176.5|3961.7|3548|2999.1001|3118.3999|3738.8999|3731|4216.2002|4216.2002|4057.1001|4534.3999|5011.7998|4733.2998|4693.5|4614|5011.7998|4892.3999|4932.2002|4176.5|3866.2|3554.8999|3096|3142.6001|2644.8|2590.3|2465.8999
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|0.476|0.476|0.478|0.478|0.482|0.486|0.482|0.486|0.49|0.5|0.5|0.496|0.486|0.486|0.488|0.498|0.52|0.54|0.525|0.498|0.5|0.505|0.505|0.51|0.505|0.51|0.525|0.515|0.515|0.525|0.52|0.53|0.545|0.565|0.56|0.555|0.565|0.565|0.565|0.565|0.57|0.53|0.525|0.53|0.525|0.525|0.53|0.53|0.535|0.54|0.55|0.57|0.55|0.48|0.45|0.43|0.432|0.43|0.43|0.42|0.42|0.42|0.438|0.438|0.45|0.45|0.438|0.436|0.43|0.41|0.422|0.442|0.44|0.45|0.464|0.478|0.478||0.478|0.48|0.484|0.486|0.49|0.494|0.505|0.498|0.49|0.498|0.498|0.48|0.5|0.5|0.52|0.535|0.53|0.545|0.545|0.55|0.54|0.54|0.54|0.545|0.55|0.55|0.55|0.57|0.57|0.595|0.565|0.57|0.575|0.575|0.59|0.63|0.59|0.615|0.62|0.64|0.645|0.64|0.66|0.66|0.66|0.66|0.615|0.58|0.57|0.55|0.55|0.56|0.52|0.52|0.49|0.488|0.5|0.55|0.545|0.825|0.87|0.895|0.895|0.895|0.885|0.88|0.87|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.905|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.935|0.95|0.94|0.93|0.91|0.93|0.93|0.9|0.9|0.905|0.9|0.9|0.9|0.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|141.27|141.27|143.86|142.56|133.39|129.81|124.04|125.81|130.69|131.69|131.98|121.93|119.87|109.11|106.17|101.71|102.35|94.24|86.54|85.13|85.6|90.12|89.71|90.42|88.18|82.15|81.52|80.62|74.51||77.25|82.66|84.81|89.91|91.63|90.03|86.93|89.32|94.1|89.24|88.85|82.19|90.03|83.99|71.76|64.71|60.51|51.03|46.68|45.66|44.84|44.76|44.56|41.03|40.13|38.8|38.88|37.94|38.88|39.08|37.35|36.1|36.68|38.06|39.23|37.94|36.96|36.06|35.51|35.55|36.65|36.17|36.68|35.2|36.8|38.92|40.73|43.03|43.24|45.44|43.5|43.84|45.67|43.43|43.37|37.7|39.77|35.2|35.06||33.34|33.31|30.44|32.22|28.85|28.87|30.18|33.18|30.62|33.55|34.78|34.88|35.25|36.84|37.39|37.05|35.85|36.95|37.99|33.03|33.47|29.97|27.02|27.75|27.1|26.23|25.19|23.72|23.65|26.44|30.34|30.88|34.57|34.1|33.86|29.86|28.51|32.1|32.56|29.58||31.09|30.58|32.81|34.89|36.45|36.16|33.65|36.49|36.68||37.79|36.75|37.52|37.93|40.19|37.75|35.61|33.98|33.13|32.19|30.55|32.74|33.12|31.64|34.76|34.39|35.47|38.11|39.8|40.59|37.53|34.58|31.22|30.3|28.09|20.85|22.94|23.98|27.87|33.16|37.17|32.23|41.49|45.23|49.33|49.31|50.11|52|56.2|51.25|49.26|45.23|40.7|42.14|36.57|33.53|34.3|31.02|31.26|30.02|29.12|29.63|28.76|28.95|27.85|27.17|26.53|25.04|22.69|22.46|21.09|21.84|21.97|22.55|20.58|20.62|20.66|21.47|20.38|20.17|20.07|19.49|19.24|17.96|17.94|17.87|16.92|17.52|16.64|17.34|17.78|18.37|19|19.44|18.84|19.18|18.18|16.04|15.47|16.27|16.32|15.83|15.23|16.48|13|12.36|11.28|10.83|10.95|9.48||9.67|9.2|8.68|8.07|8.1|8.11|7.8|7.4|6.35|6.27
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.157|0.161|0.163|0.165|0.159|0.157|0.16|0.158|0.158|0.16|0.155|0.158|0.153|0.151|0.153|0.16|0.151|0.15|0.14|0.139|0.139|0.139|0.139|0.141|0.142|0.142|0.141|0.139|0.141|0.141|0.14|0.139|0.14|0.136|0.133|0.127|0.139|0.145|0.144|0.145|0.143|0.145|0.147|0.136|0.134|0.13|0.132|0.14|0.128|0.121|0.121|0.124|0.125|0.125|0.127|0.131|0.133|0.131|0.13|0.13|0.126|0.122|0.129|0.125|0.12|0.118|0.118|0.119|0.13|0.13|0.125|0.13|0.13|0.123|0.124|0.115|0.113|0.113|0.111|0.109|0.108|0.11|0.108|0.11|0.104|0.105|0.101|0.102|0.1|0.104|0.102|0.101|0.101|0.103|0.104|0.104|0.107|0.108|0.109|0.11|0.111|0.112|0.111|0.108|0.111|0.112|0.113|0.115|0.118|0.111|0.106|0.112|0.111|0.11|0.111|0.111|0.111|0.111|0.111|0.11|0.134|0.135|0.138|0.137|0.134|0.139|0.139|0.135|0.135|0.136||0.136|0.135|0.135|0.134|0.136|0.139|0.136|0.133|0.131|0.133|0.127|0.123|0.121|0.124|0.124|0.128|0.129|0.13|0.125|0.125|0.124|0.125|0.128|0.13|0.134|0.136|0.139|0.137|0.14|0.146|0.146|0.133|0.135|0.138|0.153|0.156|0.156|0.169|0.17|0.173|0.178|0.183|0.186|0.184|0.171|0.173|0.174|0.182|0.181|0.181|0.181|0.185|0.184|0.196|0.198|0.196|0.197|0.192|0.193|0.194|0.193|0.194|0.196|0.195|0.194|0.196|0.192|0.184|0.194|0.192|0.184|0.184|0.184|0.18|0.178|0.186|0.192|0.205|0.208|0.209|0.206|0.21|0.21|0.206|0.199|0.201|0.205|0.21|0.206|0.203|0.201|0.199|0.201|0.203|0.223|0.212|0.211|0.205|0.208|0.203||0.214|0.212|0.204|0.203|0.204|0.209|0.212|0.212|0.204||0.206|0.202|0.191|0.19|0.191|0.18|0.175|0.169|0.16|0.155
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|203.9|201.5|199.55|202.9|200|197.45|195|196.6|189.3|192.15|191.05|190.25|183.5|183.25|181.5|186|188.5|188.45|185.5|185|184|183|183.55|190|190.4|189.45|194|184|182|181|186.3|186.5|189|187|187|185|186.7|190|187|188|188|188|191.5|190.1|183|180|186|188.5|205|204.6|202.3|204.15|194.1|198|197|190|200|196|215|216|220|210.5|209|208.5|210.6|211|212.2|215|231|224.4|226|218|209.65|209.5|205|205|208|198|204|191.1|184.1|186|186|188|190|199|200|201.7|201.25|200.5|201.9|196|193.15|188|185|192|193.1|192|192|193.05|190.4|183.2|193|191.6|208|244.5|242.9|239|239.9|241.1|244.95|233|231.9|237|249|249.3|253.2|243.5|244.5|239.5|234.95|230|230|223.35|215|210.1|214|211.95|202.9|213|216|216|221.2|221.15|212.2|205|194|187.7|190.6|197.1|199|197|188|184|193.2|224.6|229.5|237.9|240.15|230|235.1|260|265.3|253.1|252.2|258.7|250.5|251|271.5|269.85|267.7|269.6|272|271.9|255.5|266.15|269.5|268|271|275.5|272.5|281.7|283|280|280|280|270.3|267|263.7|263.1|262.9|263|257|267.3|263|263|264|256.5|259.5|254|254|244.7|241.3|244|238.5|235|231.1|232.1|226.5|222.5|217.5|221|224.1|226.3|211.2|215|213.9|208.5|232.9|215.3|249|247.9|259.1|253.6|249|243.7|236.5|230|223.1|207|198.5|185|181|184.4|185|185.8|167.1||157|160.9|158|162.3|159|157|154.7|149.4|150|156.5|157|156|151|163|160.6|159.9|151.1|159.9|162|160.4|162.1|160.1|154.1|150
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10995|40421|/equities/nawras|MSCI_FRONTIER|0.582|0.57|0.574|0.588|0.594|0.588|0.636|0.632|0.632|0.648|0.652|0.624|0.616|0.612|0.6|0.608|0.608|0.616|0.604|0.588|0.588|0.568|0.57|0.566|0.57|0.55|0.55|0.526|0.53||0.528|0.522|0.527|0.525|0.523|0.5|0.528|0.535|0.53|0.513|0.496|0.511|0.505|0.499|0.505|0.49|0.505|0.49|0.498|0.48|0.484|0.478|0.484|0.49|0.536|0.552|0.559|0.548|0.53|0.56|0.562|0.538|0.53|0.521|0.489|0.493|0.475|0.459|0.474|0.476|0.466|0.463|0.466|0.468|0.472|0.47|0.48|0.49|0.493|0.49|0.486|0.546|0.513|0.507|0.506|0.504|0.515|0.5|0.47|0.47|0.465|0.467|0.466|0.484|0.486|0.501|0.502|0.508|0.508|0.51|0.514|0.525|0.505|0.501|0.522|0.545|0.552|0.595|0.602|0.605|0.596|0.631|0.62|0.62|0.628|0.615|0.618|0.626|0.626|0.634|0.634|0.647|0.651|0.645|0.641|0.652|0.648|0.627|0.615|0.62||0.631|0.633|0.618|0.625|0.622|0.635|0.661|0.661|0.666|0.666|0.646|0.64|0.62|0.665|0.666|0.689|0.703|0.698|0.68|0.698|0.69|0.658|0.687|0.695|0.708|0.716|0.742|0.746|0.744|0.761|0.767|0.718|0.75|0.721|0.739|0.727|0.784|0.818|0.812|0.805|0.814|0.818|0.825|0.82|0.795|0.8|0.782|0.74|0.743|0.726|0.73|0.733|0.73||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|2.544|2.531|2.694|2.75|2.896|2.833|2.778|2.75|2.722|2.681|2.708|2.736|2.674|2.597|2.694|2.722|2.694|2.59|2.389|2.361|2.326|2.319|2.368|2.361|2.396|2.347|2.312|2.306|2.41|2.181|2.167|2.181|2.118|2.118|2.125|2.028|2.069|2.132|2.104|2.111|2.062|2.083|2.014|2.028|2.042|2.035|2.042|2.049|2.056|2.076|2.083|2.076|2.083|1.965|2.014|2.16|2.153|2.153|2.083|2.118|2.132|2.125|2.097|2.097|2.139|2.139|2.208|2.222|2.222|2.139|2.125|1.951|1.944|1.938|1.944|1.938|1.931|1.924|1.924|1.91|1.875|1.896|1.854|1.84|1.847|1.868|1.868|1.861|1.889|1.833|1.799|1.806|1.757|1.75|1.694|1.701|1.694|1.667|1.701|1.75|1.711|1.7|1.722|1.722|1.75|1.761|1.761|1.844|1.833|1.683|1.672|2.01|2.01|2.02|2.01|2|2|1.92|1.83|1.87|1.85|1.85|1.85|1.83|1.85|1.87|1.89|1.87|1.87|1.87||1.89|1.85|1.8|1.8|1.82|1.83|1.85|1.85|1.73|1.73|1.73|1.73|1.73|1.79|1.84|1.85|1.85|1.88|1.85|1.9|1.93|1.95|1.95|1.96|1.96|1.94|1.91|1.92|2.04|2.03|2|1.96|1.97|1.92|1.98|1.91|2|2|2.07|2.03|2.09|2.07|2.13|2.02|2|1.97|1.97|1.95|1.93|1.95|1.96|1.95|1.96|1.97|1.93|1.92|1.93|1.91|1.97|2.03|1.96|1.93|1.91|1.89|1.97|1.91|2.02|1.96|1.95|1.93|1.91|1.92|1.92|1.94|1.97|2.01|2|2.03|2.01|2.05|2.13|2.1|2.11|2.04|2.06|2.08|2.09|2.1|2.12|2.13|2.15|2.19|2.19|2.17|2.19|2.25|2.11|2.16|2.15|2.16|2.16|2.17|2.18|2.2|2.21|2.21|2.21|2.25|2.22|2.19|2.23|2.26||2.18|2.11|2.1|2.1|2.13|2.13|2.11|2.15
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|13.02|13.46|13.89|11.77|11.76|12.13|11.64|10.79|10.66|11.4|12.19|12.68|12.61|13.35|12.86|12.31|12.68|12.13|12.07|12.07|12.31|12.61|12.55|12.31|13.41|13.59|13.47|11.34|9.87||9.69|9.32|9.51|9.51|9.26|9.87|10.12|10.42|10.85|10.18|10.36|11.34|11.58|11.82|12.55|12.8|13.65|13.35|12.92|12.55|11.46|11.46|10.54|10.12|10.14|10.8|11.47|11.19|12.24|12.85|12.91|12.96|13.63|14.52|15.29|15.07|15.46|14.57|14.63|14.63|14.63|15.01|15.29|14.96|13.24|13.91|12.74|13.57|14.18|15.12|16.34|15.62|15.79|16.84|17.06|18.23|14.4|14.52|15.68||14.46|13.68|13.68|14.9|14.57|15.18|16.01|17.84|16.18|18.78|19.83|20.44|20.66|22.6|22.55|21.61|20.5|22.1|21.33|19.99|19.5|18.39|17.15|16.58|17.86|17.55|17.2|14.85|14.4|17.55|19.9|21.32|23.22|23.31|23.84|23.49|22.43|24.6|25.6|22.09||22.08|23.25|21.91|23.42|24.64|25.44|24.84|26.23|26.89||27.42|27.02|27.42|25.53|26.25|28.25|27.36|26.8|25.25|24.71|23.96|22.95|20.01|19.01|20.06|19.8|20.79|20.66|19.8|20.62|21.48|20.23|21.81|22.94|25.21|19.59|21.6|22.06|24.22|26.32|27.68|23.01|29.19|30.35|34.1|31.03|31.63|34.54|32.38|31.9|32.43|31.29|29.06|28.93|26.85|27.08|27.21|26.03|26.06|25.38|24.96|22.13|22.26|23.53|21.63|21.69|20.64|21.05|22.02|22.54|20.87|19.04|19.58|18.66|18.69|16.26|16.33|15.14|15.13|13.91|12.97|12.92|13.22|13.92|14.34|14.34|14.48|14.2|15.07|15.57|16.22|14.28|14.21|12.88|11.57|11.63|11.85|11.9|12.61|13.07|11.47|11.74|9.1|7.98|7.41|7.31|7.39|7.61|6.65|6.41||6.42|6.3|6.29|6.34|6.81|6.95|6.79|6.8|6.91|7.02
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|18641|19233|19454|19750|22118|21674|22118|22044|21082|20416|21748|21896|20564|20638|20712|20786|19233|17531|14942|14942|14646|13833|13463|13315|13463|12945|12353|12427|11835|11762|11762|11983|11762|11244|11096|10948|11022|11451|12739|12425|12582|12582|13211|12818|12503|12268|13526|13526|13919|13211|11874|11167|11009|10695|10380|10616|10931|11245|11167|11245|11560|11953|12189|12032||12032|11717|11638|11560|11491|10313|10092|9723|9355|8987|9108|9108|9108|9047|8744|9108|9290|9351|9412|9230|9412|9472|9230|9290|8926|9472|9351|9108|9230|9715|9290|9169|9351|9594|9715|9715|9897|10140|9707|10466|10249|9923|9761|9435|8893|8730|9219|8242|8622|8947|8405|7375|7266|7429||7104|6887|6887|7971|6941|7104|6941|7158|7104|7321|7483|7646|8351|8188|8405|8459|8730|9164|9327|9490|9164|8568|8134|8080|9002|9164|9164|9110|9327|9490|9707|10140|9761|9381|8730|9923|10683|11008|11171|10954|11388|11388|11333|11659|12364|12364|11604|12201|12038|12635||11550|11116|11388|11225|11279|11062|11279|12038|10881|9582|9541|9825|10556|10556|10434|10962|10922|10800|11003|11328|10759|11003|9338|11043|11287|11977|12221|12464|12627|12546|12708|12627|12911|12546|12952|13601|12180|13804|14170|13402|13440|13056|12749|11866|11904|12442|12902|12211|11520||11904|11750|11866|11674|12173|12826|12134|12902|11981|11520|13133|12672|15091|14285|14208|15015|16128|16090|15475|14823|15322|15744|15783|16167|15207|15053|15168|14362|14285|14439|13440
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|6789.1001|7019.2002|7191.7998|6904.2002|7537.1001|7364.5|7479.5|7479.5|7422|7191.7998|7249.3999|7364.5|7306.8999|7076.7998|7076.7998|7076.7998|7019.2002|7019.2002|6904.2002|6904.2002|6904.2002|6733.8999|6844.2998|6954.7002|6844.2998|6899.5|7009.8999|6844.2998|7065.1001|6844.2998|6954.7002|6899.5|6954.7002|6899.5|6899.5|6899.5|7009.8999|7009.8999|7341.1001|7506.7002|7561.8999|7561.8999|7727.3999|7672.2002|7727.3999|7617|7837.7998|8113.7998|7727.3999|8169|7893|8003.3999|7908.8999|7650.5|7857.2002|7753.8999|7857.2002|7805.6001|7805.6001|7598.7998|7753.8999|8115.7002|8270.7998|7805.6001||8374.2002|8064|8115.7002|8064|8115.7002|8064|8270.7998|7443.7002|7288.6001|7236.8999|6978.5|7081.8999|7392|7415.7998|7932.1001|8026|8119.7998|7885.1001|8026|8072.8999|8401.4004|8354.5|8166.7998|7087.2002|6993.3999|7556.6001|7744.2998|7697.3999|7744.2998|8354.5|8166.7998|7603.5|7744.2998|8119.7998|8730|8589.2002|8823.9004|8260.5996|7932.1001|9011.5996|9715.5996|8902.4004|8217.5996|7704|6548.3999|6377.2002|6805.2002|6420|6548.3999|6034.7998|6120.3999|6120.3999|5778|5521.2002||5221.6001|5221.6001|5136|5178.7998|5050.3999|4879.2002|4879.2002|4708|4665.2002|4836.3999|4922|5086.5|5244.2002|4928.7998|4889.2998|5086.5|5204.7998|5362.5|5204.7998|5441.2998|5401.8999|5323.1001|4968.2002|4849.8999|4692.2002|4455.6001|4652.7002|4771|4692.2002|4100.7002|4179.6001|4061.3|4376.7002|4021.8999|4061.3|4140.2002|4416.2002|4381.8999|4308.2998|4087.3999|4750.2002|4860.6001|4787|4787|4897.5|4860.6001|4602.8999|4676.5|4787|5118.3999||5228.8999|5155.2002|5486.6001|5118.3999|4971.1001|5155.2002|5371.3999|5164.7998|4269.6001|4131.7998|4166.2998|4131.7998|4441.7002|4235.1001|4063|4063|4028.5|3821.8999|3787.5|3856.3999|3718.7|3753.1001|3580.8999|3718.7|3718.7|3890.8|3994.1001|4063|4028.5|4063|3890.8|3959.7|3925.2|3925.2|4028.5|4097.3999|3821.8999|4441.7002|4347.8999|4191.5|4128.8999|4222.7998|4254|3972.5|3784.8999|3941.3|3972.5|3847.3999|3565.8999||3691|3722.3|3597.2|3503.3|3784.8999|4222.7998|3503.3|3659.7|3346.8999|3253.1001|3722.3|3659.7|4160.2002|4254|4222.7998|4473|4660.7002|4629.3999|4410.3999|4347.8999|4410.3999|4473|4504.2998|4754.5|4629.3999|4347.8999|4222.7998|4128.8999|3847.3999|3878.7|3722.3
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|8891.9004|9492.7002|9432.7002|9552.7998|9973.4004|10153.5996|10213.7002|10514.0996|9973.4004|9973.4004|10213.7002|10033.5|10093.5|9973.4004|11054.7998|11295.2002||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|97000|99500|97000|91000|94500|86500|82500|83500|85000|83500|83000|82500|83500|76000|77000|79000|77000|69500|66000|67000|64500|64500|65000|64000|65000|64000|63500|64000|64000|65500|65500|68500|67000|65000|65500|66000|64000|67500|70000|68500|65500|64000|65500|63000|59000|58000|59500|62000|64500|60500|58500|54500|55000|53000|53000|54000|55500|53500|53500|50500|45700|45600|46300|46100||46700|45000|44800|41600|42800|39900|38600|38200|38600|38500|38800|39000|39000|39000|38600|39300|39800|39400|39600|40100|40000|41800|40900|40800|39500|41600|39100|39300|38800|39600|38100|38300|38400|38600|37100|37500|37200|39000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|21867|21133|21933|21333|21867|20867|18067|17667|17667|17667|17333|17667|16400|16333|16067|15467|15867|15733|15667|15800|16000|15733|15667|15267|14467|14333|14667|14667|14667|14800|14667|15267|14667|15333|14933|15333|14200|15133|15933|14733|14733|15333|15667|16000|15867|17733|15000|15333|15231|16154|14872|14359|14103|13692|13795|13846|13590|13692|13282|12923|14615|13487|13487|12821||13846|13641|14769|13590|13846|13282|12769|14000|14103|15795|15897|14872|15179|15231|15128|16821|16923|16410|14872|14564|15692|15692||16513|15744|17436|17949|17692|18974|20513|20513|20000|21487|19744|19641|19744|19231|19487|19231|19744|18462|18462|18462|19897|18462|18974|19436|19487|17436|16923|16923|16154|15795|15795||14564|15385|13282|14564|16308|15846|17180|16923|15026|14923|17385|16308|16923|16923|17641|17692|17436|17180|17077|16923|16410|16103|15538|14615|15385|15333|15487|15897|15436|14872|15846|15846|15590|14821|13641|14513|13846|12615|11744|12051|11846|12205|12359|12308|12308|12103|12051|12667|13128|13436||13333|13333|14103|13487|15128|15026|15846|15846|15846|15128|15385|15795|15385|14872|13436|14667|15385|15026|15128|17436|17692|18974|17791|20118|19684|15976|15227|15464|15858|16963|15700|16923|17120|14832|15385|15503|14438|16174|17515|17909|17791|17357|17396|17002|17002|17751|17357|17554|18146||18974|18935|19290|19369|19645|21302|21302|22091|22091|21105|21499|21696|22880|22682|22682|24458|23866|24063|25247|22880|22880|23471|23274|22485|21696|20710|16331|13609|13333|12623|12150
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|6.42|6.47|6.61|5.88|5.98|5.88|5.88|5.98|5.83|5.93|6.27|6.37|6.42|6.95|6.81|6.27|5.98|5.88|5.78|5.69|5.78|5.88|5.93|5.83|6.27|6.27|5.93|5.44|5.01||5.06|4.91|5.15|5.3|5.25|5.3|5.54|5.69|5.78|5.74|5.69|6.17|6.32|6.47|6.47|6.61|6.9|6.95|7.24|7.05|7.1|7.24|7.05|7.15|7.97|8.22|8.36|7.92|8.8|9.48|9.48|9.43|9.87|10.4|11.03|10.99|10.99|10.55|10.55|10.74|10.79|10.84|10.94|10.31|9.97|10.4|10.06|10.79|11.03|11.52|12.54|12.01|12.35|12.93|13.17|13.37|10.65|10.89|11.67||11.08|10.55|10.79|11.67|11.57|12.06|12.54|14.05|12.69|13.9|14.58|14.73|15.56|16.33|16.43|16.77|17.01|17.94|17.99|18.03|18.23|18.37|18.33|17.89|18.86|19.49|18.83|19.3|17.18|19.06|20.27|20.48|21.42|19.68|19.59|18.53|18.38|19.03|19.15|19.56||19.24|19.15|18.85|17.88|18.44|19.21|18.38|20.12|20.53||21.06|20.62|21.12|21.01|21.51|20.59|20.36|19.56|19.21|18.21|17.97|18.88|17.41|15.61|16.79|16.94|17.62|17.44|17.09|17.26|18.09|16.59|17.2|19.41|21.68|18.47|21.68|24.1|25.96|26.89|25.02|22.18|26.74|26.74|28.95|27.24|23.8|24.38|25.31|22.13|20.05|19.94|17.27|15.14|14.17|13.99|13.64|12.6|12.39|12.28|12.18|11.87|11.68|11.98|12.1|12.58|11.65|12.09|12.65|12.71|11.5|11.21|10.87|9.56|9.44|9.58|9.4|8.06|7.74|7.98|7.09|6.86|6.98|7.07|7.37|7.39|7.44|7.68|7.7|8.02|7.97|7.17|6.72|6.42|6.3|6.22|5.77|5.67|5.74|5.74|5.92|5.87|5.35|5.17|5.05|5.05|5.11|5.21|5.1|5.04||5.14|5.1|5.15|5.08|5.34|5.46|5.42|5.45|5.56|5.74
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|28.52|28.99|29.77|30.08|30.08|30.55|29.69|30.94|32.34|32.74|33.99|35.24|35.86|38.28|36.88|34.3|33.67|33.6|31.02|29.06|28.91|29.84|30.24|30.86|30|27.74|27.11|25.47|23.52||23.83|24.84|25.24|26.41|25.78|27.34|27.89|28.67|28.67|27.5|27.5|28.13|29.77|31.09|34.14|31.88|33.75|31.95|31.17|30.63|28.99|31.17|26.49|25.31|25.55|27.03|27.34|26.88|29.49|31.19|32.23|32.03|34.31|36.52|36.46|34.44|34.12|33.66|33.99|33.4|34.18|34.77|32.81|29.62|30.27|32.16|31.38|33.53|32.94|35.74|35.74|35.09|35.94|38.87|39.39|40.43|40.43|39.98|42.78||41.08|35.94|31.45|34.44|33.66|32.94|33.79|37.31|36.26|39.13|41.08|39.19|40.24|42.32|44.79|46.55|47.79|46.55|50.2|46.29|45.97|41.93|41.46|39.06|38.86|33.65|32.24|29.74|26.36|33.13|37.24|38.44|40.94|38.75|39.12|38.28|38.49|40.63|41.25|41.93||42.14|41.36|44.74|44.74|46.67|48.75|42.61|44.38|45.63||47.24|47.55|48.54|50.47|55|50.52|45.99|44.12|42.45|40.68|40.47|43.02|41.51|39.79|42.08|41.62|42.14|42.66|44.38|46.46|48.52|47.12|46.88|48.8|50.16|41.27|39.95|42.35|46.52|50.12|54.49|42.83|53.29|54.49|56.13|57.21|57.81|58.38|58.62|60.82|61.22|60.82|62.22|63.34|63.7|65.35|61.34|57.41|57.57|57.13|57.09|59.1|58.82|61.62|59.9|57.17|54.69|56.45|51.68|55.07|53.62|52.92|53.05|58.43|57.02|52.63|52.45|54.22|51.86|50.81|46.91|47.3|47.34|46.13|44.29|44.34|44.88|44.75|42.97|41.64|41.13|41.45|42.85|40.75|40.07|40.51|38.82|39.24|39.62|41.16|43.4|43.12|42.42|43.81|45.49|42.49|40.65|41.11|41.75|41.59||42.11|40.84|41.2|41.11|39.98|40.59|40.56|42.36|41.01|42.3
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|4158.7002|4862|4862|4647.8999|5076|4800.7998|5076|5259.5|4923.1001|4984.2998|4953.7002|4342.2002|4158.7002|4128.1001|3883.5|3822.3|3822.3|3883.5|3761.2|3883.5|4005.8|3638.8|3690.8|3542|3482.5|3661.1001|3482.5|2976.5|3006.2|2917|2708.6001|2827.7|2500.2|2381.2|2410.8999|2410.8999|2440.7|2559.8|2559.8|2530|2500.2|2619.3|2768.1001|2797.8999|2797.8999|2797.8999|2678.8|2738.3999|2797.8999|2917|2559.8|2559.8|2381.2|2232.3999|2321.7|2524.1001|2619.3|2571.7|2714.5|2786|2976.5|2857.3999|3024.1001|3095.5||3476.5|3071.7|2857.3999|2809.8|2381.2|2524.1001|2571.7|2547.8999|2309.7|2262.1001|2214.5|2166.8999|2071.6001|2024|2047.8|2024|1928.8|1928.8|1809.7|1809.7|2000.2|2119.3|2119.3|2238.3|2285.8999|2690.7|2476.3999|2190.7|2166.8999|2524.1001|2143.1001|2119.3|2262.1001|2738.3999|2952.7|3143.2|2857.3999|2905|3143.2|3786.1001|3262.2|3119.3999|2976.5|2619.3|2143.1001|2047.8|2238.3|2119.3|2309.7|2143.1001|1952.6|1809.7|2000.2|1666.8||1762.1|1714.5|1643|1666.8|1643|1881.1|2357.3999|2476.3999|2857.3999|2976.5|3024.1001|3333.7|3548|3428.8999|3571.8|3714.6001|3690.8|3809.8999|3881.3|3685.3|3490.3|3587.8|3704.8|3704.8|3802.3|3860.8|3821.8|3880.3|3977.8|3958.3|4114.2998|4302.1001|4046|3960.7|3755.8|3841.2|4080.2|4011.8999|4029|4063.1001|4302.1001|3977.7|3721.7|3670.5|3311.8999|3175.3999|3004.7|3533.8999|3977.7|4285||4216.7998|4370.3999|4370.3999|4507|4899.6001|4353.2998|4609.3999|4899.6001|4814.2998|4011.8999|4063.1001|4489.8999|4985|4950.7998|4780.1001|4711.7998|5309.3999|5428.8999|5343.5|5633.7002|5445.8999|5360.6001|5036.2002|6094.7002|6145.8999|6641|6572.7002|6828.7998|7067.7998|6589.7002|7272.7002|7131.8999|7507.2998|7272.7002|7272.7002|7272.7002|7131.8999|8023.3999|7413.5|8070.3999|8258|8070.3999|6803.5|6240.3999|6381.2002|6522|6568.8999|5724.2998|5442.7998||5818.2002|5724.2998|5818.2002|5630.5|6662.7002|6991.2002|6193.5|5161.2998|||||||||||||||||||||||
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.791|0.8|0.8|0.774|0.806|0.806|0.811|0.813|0.836|0.857|0.882|0.895|0.908|0.908|0.917|0.92|0.92|0.898|0.894|0.92|0.91|0.893|0.953|0.953|0.983|0.984|0.989|0.991|0.972|0.952|0.952|0.926|0.942|0.94|0.94|0.943|0.933|0.916|0.939|0.939|0.956|0.956|0.956|0.956|0.956|0.956|0.961|0.961|0.961|0.921|0.966|1.013|1.025|1.028|1.022|0.982|1.012|0.993|1.022|1.048|0.992|0.922|0.902|0.881|0.881|0.875|0.942|0.942|0.914|0.916|0.905|0.878|0.867|0.879|0.766|0.765|0.779|0.715|0.692|0.697|0.688|0.69|0.697|0.695|0.692|0.705|0.709|0.718|0.716|0.709|0.71|0.665|0.646|0.62|0.617|0.619|0.619|0.619|0.623|0.623|0.623|0.621|0.621|0.638|0.639|0.651|0.649|0.657|0.634|0.632|0.622|0.622|0.621|0.621|0.603|0.631|0.633|0.631|0.598|0.599|0.602|0.604|0.602|0.584|0.591|0.593|0.605|0.621|0.581|0.623|0.626|0.62|0.654|0.65|0.651|0.592|0.6|0.582|0.624|0.641|0.684|0.641|0.62|0.664|0.726|0.741|0.747|0.74|0.727|0.709|0.712|0.689|0.719|0.721|0.725|0.68|0.76|0.763|0.763|0.763|0.794|0.795|0.835|0.835|0.77|0.856|0.856|0.856|0.856|0.844|0.844|0.844|0.844|0.844|0.856|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|47.88|48.67|49.15|48.13|46.71|45.82|46.35|45.79|44.67|44.26|43.81|43.19|42.53|43.22|44.31|45.56|45.84|44.65|43.7|43.04|43.37|42.79|42.28|42.4|41.77|42.02|43.6|43.81|44.34|45.08|43.86|43.86|43.3|45.33|44.82|47.12|47.78|48.13|48.85|49.82|50.94|51.47|50.17|50.43|49.87|52.21|51.47|53.79|55.32|56.79|57.25|58.09|59.39|55.01|55.39|54.37|55.75|56.03|55.6|57.35|57.77|57.18|58.12|55.67|59.36|58.84|54.41|52.78|50.95|50.26|49.69|49.69|49.2|49.44|47.22|45.88|46.23|48.21|48.45|49.27|48.48|49.52|50.95|52.21|53.32|52.26|52.16|48.36|44|43.49|40.79|39.7|38.07|37.68|37.23|37.08|37.58|37.58|38.57|38.94|37.48|37.55|40.3|41.71|41.09|42.67|44.03|44.18|43.41|43.46|43.44|45.2|44.87|43.9|44|45.91|43.03|42.72|44.7|43.15|43.49|45.91|46.99|47.11|47.84|47.69|48.51|49.12|48.3|50.74|51.95|50.11|49.31|49.17|52.07|52.43|52.69|53.25|55.23|57.89|58.54|57.04|57.29|56.78|57.07|58.78|55.74|57.14|58.01|59.24|59.51|61.63|64.36|65.26|65.91|67.89|65.79|66.85|68.08|68.86|70.07|69.63|69.87|66.91|63.53|65.16|67.09|68.87|69.17|69.41|69.83|70.92|69.13|68.89|68.68|64.21|63.24|60.27|60.17|61.8|61.54|63.81|64.71|65.44|67.28|68.94|58.92|61.58|62.58|61.37|50.79|47.31|45.39|43.28|42.77|43.04|42.51|43.65|42.16|39.67|39.17|41.52|41.96|39.35|40.49|39.76|33.23|33.26|33.35|32.59|33.99|33.35|27.9|27.55|26.06|26.67|25.45|25.58|25.68|25.18|24.38|22.97|23.93|23.42|23.1|23.18|23.64|21.75|21.32|21.13|20.1|19.16|18.63|19.16|19.16|18.87|19.7|19.7|20.55|19.19|19.11|18.1|18.68|18.1|15.52|15.3|14.59|14.59|13.63|13.12|11.82|11.18
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|5922.6001|7337.7002|7442.5|7232.8999|8281.0996|8123.8999|8648|9014.9004|8019.1001|7914.2002|8071.5|7442.5|7232.8999|5765.2998|5817.7998|5765.2998|5398.5|5398.5|5346|5450.8999|5503.2998|5608.1001|5555.7002|5241.2002|5346|5084|5031.6001|4926.7002|4874.2998|4717.1001|4402.6001|4664.7002|4402.6001|3930.8999|5293.6001|5293.6001|5660.5|5660.5|5765.2998|5555.7002|5817.7998|5712.8999|6027.3999|6132.2002|6079.7998|6079.7998|6708.7998|6918.3999|6551.5|6603.8999|6394.2998|5870.2002|5660.5|5188.7998|5031.6001|5241.2002|5870.2002|6184.6001|5765.2998|6237.1001|6708.7998|5765.2998|6656.3999|6499.1001||7390.1001|6132.2002|5450.8999|5503.2998|4821.8999|4821.8999|4455|3721.3|3773.7|3406.8|3197.1001|3249.6001|3354.3999|3144.7|3302|3721.3|3826.1001|4035.7|3773.7|3983.3|4402.6001|4297.7998|4350.2002|4402.6001|4717.1001|5608.1001|5555.7002|5450.8999|5450.8999|6027.3999|5765.2998|5712.8999|5975|6341.8999|6761.2002|6289.5|6132.2002|6184.6001|5712.8999|7075.6001|7075.6001|7180.5|6970.7998|7285.2998|6761.2002|6184.6001|7757|6603.8999|6918.3999|5922.6001|5870.2002|5136.3999|5084|5031.6001||4559.8999|4402.6001|4245.3999|4664.7002|4874.2998|4926.7002|5188.7998|5503.2998|5136.3999|5346|5817.7998|6289.5|6761.2002|6551.5|6184.6001|6603.8999|6656.3999|7652.2002|7809.3999|7547.3999|7652.2002|6813.6001|6184.6001|5712.8999|6289.5|6499.1001|6708.7998|6813.6001|6918.3999|6866|7599.7998|7757|8857.7002|7757|7652.2002|9172.0996|10063.0996|10168|10430|9853.5|10534.9004|11163.7998|10692.0996|11583.0996|11950|10220.4004|9801.0996|11111.4004|11792.7002|12421.7002||12159.5996|12002.4004|12212|12578.9004|12945.7998|13050.5996|14151.2998|14046.5|14570.5996|11897.5996|10954.2002|11163.7998|12264.5|12107.2002|11583.0996|12683.7998|12998.2002|13260.2998|14098.9004|14256.0996|14098.9004|12421.7002|10482.4004|12054.7998|11796.5996|14367.7002|15123.9004|15502|16031.2998|15766.5996|16258.0996|16522.8008|16636.1992|16144.7002|16769.9004|16438.9004|14122|17284.8008|18314.5|18976.5|19601.6992|19086.8008|19932.6992|19712|19528.0996|20557.8008|21808.1992|20631.4004|17946.6992||18241|18241|18755.8008|18755.8008|20631.4004|22617.3008|19417.8008|16696.4004|13496.7998|14894.2998|17726.0996|17579|22433.4004|22028.9004|22139.1992|23536.6992|27545.3008|27398.1992|23316.0996|19859.0996|23095.4004|18057.0996|14820.7998|14526.5996|13496.7998|12614.2002|10812.2002|10665.0996|11363.7998|11327|10885.7002
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.191|0.19|0.196|0.193|0.194|0.183|0.177|0.171|0.171|0.175|0.181|0.186|0.192|0.177|0.19|0.19|0.19|0.19|0.166|0.158|0.158|0.161|0.161|0.167|0.168|0.17|0.171|0.171|0.171|0.171|0.166|0.159|0.159|0.153|0.151|0.152|0.152|0.154|0.156|0.152|0.155|0.151|0.156|0.158|0.159|0.16|0.161|0.16|0.16|0.159|0.161|0.163|0.17|0.161|0.163|0.159|0.163|0.166|0.153|0.158|0.163|0.154|0.152|0.151|0.151|0.138|0.134|0.131|0.132|0.13|0.131|0.132|0.131|0.132|0.132|0.132|0.132|0.132|0.132|0.136|0.136|0.135|0.138|0.137|0.138|0.138|0.138|0.138|0.138|0.143|0.139|0.139|0.138|0.137|0.14|0.138|0.137|0.139|0.139|0.138|0.141|0.137|0.141|0.142|0.147|0.147|0.149|0.15|0.145|0.149|0.153|0.148|0.147|0.146|0.151|0.153|0.157|0.151|0.145|0.143|0.143|0.145|0.142|0.144|0.138|0.143|0.156|0.163|0.15|0.165|0.18|0.173|0.179|0.17|0.158|0.161|0.168|0.162|0.175|0.179|0.181|0.179|0.179|0.189|0.206|0.202|0.203|0.204|0.211|0.196|0.196|0.196|0.192|0.194|0.19|0.191|0.191|0.197|0.196|0.196|0.201|0.192|0.2|0.2|0.204|0.202|0.207|0.207|0.218|0.206|0.204|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|18144.5996|17826.3008|16871.3008|17348.8008|18622.0996|19736.1992|19736.1992|18144.5996|18770.3008|18457.4004|17831.8008|18926.6992|19396|20021.5996|17675.3008|17518.9004|15610.5996|15548|15485.5|15641.9004|15641.9004|16111.2002|15422.9004|15297.7998|15235.2002|15610.5996|15798.2998|15641.9004|15954.7002|15798.2998|16111.2002|16424|16580.4004|16267.5996|15047.5|15360.2998|15610.5996|15954.7002|15954.7002|16270.5|15257.4004|14796.9004|14183|14244.4004|14367.2002|14397.9004|14428.5996|14428.5996|14735.5|14735.5|15011.7998|15196|15349.5|14520.5996|14489.9004|14889|14981.0996|14735.5|14489.9004|14428.5996|14827.5996|14704.7998|14919.7002|13984.2998||13833.9004|13683.5996|13773.7998|14014.4004|12781.4004|12179.9004|12029.5|11728.7998|11819|11819|11879.0996|11999.4004|11217.5|10616.0996|9683.7998|9774|10225.0996|9653.7002|8631.2002|8420.7002|7608.7002|8420.7002|8390.5996|9623.5996|9523.4004|9573.5|9498.2998|9648.7002|9698.7998|9723.0996|9747.4004|10087.7002|9966.2002|9747.4004|9966.2002|9553|9018.2002|9601.5996|10063.4004|11351.7002|11546.2002|10817|10209.2998|10209.2998|9966.2002|9625.9004|9771.7002|9820.2998|8920.9004|8352.4004|8705.2998|7764.2002|7528.8999|7740.7002||6658.3999|5811.3999|5905.5|6117.2002|5646.7002|6234.8999|7058.2998|7340.7002|7317.2002|7364.2002|7717.1001|7881.7998|7975.8999|7905.2998|7999.5|8234.7002|8375.9004|8352.4004|8281.7998|8987.5996|9152.2998|8705.2998|7801|7027.7998|6959.5|6959.5|7187|7323.3999|7914.7998|8324.0996|7983|8119.5|8369.5996|8483.4004|8415.0996|8187.7002|8870|8824.5|9211.0996|9302.0996|9484.0996|9825.2002|9779.7002|9779.7002|10234.5996|10916.9004|10916.9004|11349|11940.4004|12281.5||12509|12054.0996|11940.4004|11826.7002|11712.9004|11371.7998|11485.5|11485.5|11485.5|11485.5|11212.5996|11599.2002|11940.4004|12054.0996|11940.4004|12167.7998|12509|12236|12124.7998|12124.7998|11679.9004|11791.0996|11346.0996|11568.5996|11346.0996|11679.9004|11568.5996|11791.0996|11568.5996|11568.5996|11568.5996|11568.5996|11902.2998|12124.7998|12013.5996|12013.5996|11034.7002|11791.0996|11791.0996|11835.5996|11835.5996|11657.5996|11746.5996|11390.5996|11034.7002|11924.5996|12280.5|12636.5|11034.7002||11657.5996|11568.5996|10856.7002|10856.7002|11657.5996|12280.5|10767.7002|10589.7002|9788.7998|9877.7998|9661.7002|9598.0996|10742.2998|10551.5996|10996.5996|11348.2002|11912.5|11849.7998|11473.5996|10721.2002|12539.4004|11285.5|10345|8840.2998|8777.5996|8777.5996|7335.6001|6457.7998|5893.5|5655.2998|5642.7002
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11014|1136006|/equities/viglacera|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11015|13260|/equities/highteck-payment|MSCI_FRONTIER|373.5|||379.8|366|371.8|360|370|368.55|380|359|340|359|359|344|349.9|360|345.85|350|374|379|380|380|369.9|360|360.4|374|389.8|374|375.95|378|397|407|393.95|379|360|358.25|319|328|356|348.7|349.5|344|328|332|351|345.6|330|325|282.6|298|297|294.85|293.9|295|293|292|297.5|277|251|249|219.9|240|||240|237.85|257.95|259|255|259.95|249|263.2|280|286|289|280|292|294.7|307|276.7|261.05|297.8|301|320|333|326|327.15|334.9||330||330|320|325.9|310|346.6|348|347|348.5|347|330|333|298.9|300.1|289.95|274.2|290|290|281|279.9|300|310|310|329|320|320|306|323.5|306|294.95|282.15|304.45|363.65|365.2|383|389|389.45|395|398|407|406.95|408.5|410|408|395|345|414.7|429|435|478|450|492|505|533|540|479.4|515|500|523|598|632|640||645|620|635|665|632|688|690|700|705|722|773|800|759|787|790|810|800|790|800|800|800|782|810|810|839|850|824||870|870|877|826|850|825|770|752|819|812|826|848|827|828|841|847|845|855|860|865|898|898|903|911|885|875|803|799|808|805|790|799|770|821|809|809|850|868|826|739|650|648|645|627|627|612|629|616|620|626|629|630|640|595|607|603|645|642|613|589|592|583|601|600|605|607|605|600|606|600
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|37318.6016|40153|39208.1992|38027.1992|41097.6992|39680.6016|39208.1992|36846.1992|38027.1992|36846.1992|38499.6016|35665.3008|34956.6992|33067.1016|34011.8984|34720.5|32358.5996|30469|28343.3008|29051.8008|28343.3008|28343.3008|29288|29416.9004|28358.6992|27300.5996|27088.9004|26454|28358.6992|28993.5996|28147.0996|27935.5|27088.9004|26030.8008|24761|24761|24761|24761|24549.3008|23279.5996|21798.0996|21120.9004|21374.9004|21374.9004|20740|19978.0996|20401.4004|21163.1992|21036.3008|21163.1992|19089.1992|17692.5|17396.1992|16930.5996|16930.5996|16761.3008|17565.5|18454.3008|17946.4004|17184.5|17904.0996|16803.5996|16295.7002|18115.6992||18369.6992|18200.4004|17946.4004|17819.4004|18242.6992|16719|15872.4004|15279.9004|14687.2998|14560.2998|14391|14645|14814.2998|14941.2002|14433.2998|15068.2002|14941.2002|15449.2002|15068.2002|14221.7002|14687.2998|14133.4004|13768.9004|14254.9004|13849.9004|14619.2998|13687.9004|13768.9004|13687.9004|14254.9004|14092.9004|14173.9004|14659.7998|14538.2998|14538.2998|13809.4004|14295.4004|15186.2998|14700.2998|17130.0996|16927.6992|16482.1992|16522.6992|16158.2002|15955.7002|16158.2002|15996.2002|14983.7998|15874.7002|16198.7002|17049.0996|15915.2002|16158.2002|15955.7002||14092.9004|13323.4004|12311|13444.9004|12797|14011.9004|13647.4004|14619.2998|14902.7998|14902.7998|14862.2998|14983.7998|15915.2002|15348.2998|15550.7998|15429.2998|15186.2998|15793.7002|15469.7998|17413.5996|16806.1992|15388.7998|15186.2998|14862.2998|16239.2002|15915.2002|16887.1992|15834.2002|16441.6992|15307.7998|17535.0996|17940.0996|19640.9004|19640.9004|19033.5|20248.4004|20653.4004|20855.8008|20653.4004|20045.9004|21463.3008|21868.3008|20248.4004|20248.4004|19640.9004|22070.6992|20045.9004|20005.4004|22017.3008|22601.8008||21627.5996|21432.6992|20458.5|19874|20653.4004|20458.5|21043|19874|19874|19172.5|18042.5|20068.8008|19133.5996|17574.8008|17341|16873.4004|17029.3008|16756.5|16795.5|17341|16483.6992|18003.5|16561.5996|16951.3008|16522.6992|17068.1992|17925.5|18315.1992|18782.9004|18588|19172.5|19016.6992|19445.3008|19172.5|19133.5996|20068.8008|18354.1992|21043|21237.9004|21627.5996|22601.8008|21627.5996|22796.5996|22601.8008|22601.8008|23381.1992|24355.4004|23770.8008|22017.3008||23186.3008|22601.8008|22601.8008|22991.5|24745.0996|26498.5996|26303.8008|26303.8008|22017.3008|23235|24550.1992|24550.1992|27180.5996|24257.9004|24404.0996|27034.5|28057.4004|28349.5996|28203.5|26742.1992|27765.0996|28641.9004|28349.5996|26742.1992|27472.9004|26888.3008|24111.8008|23381.1992|22942.8008|23381.1992|21919.8008
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|35000|36700|37900|39600|43800|43100|45900|47500|49700|46500|46900|46000|47800|46300|46500|46000|41400|39100|37900|38300|38700|39200|40500|41300|39600|39300|39600|39400|40200|39300|38600|39100|37000|35500|36100|37000|35900|38700|41900|41800|41700|42500|44000|42600|42400|42100|47600|49000|52000|51500|52000|50000|50500|46100|46900|45000|51000|55000|49600|50000|52000|52500|56500|53500||59500|56000|48500|44700|47000|44400|38400|34400|32100|27800|27300|27800|28000|28600|28400|30700|30400|31100|29900|32400|34600|28800|27500|30500|35100|41500|42300|40800|41200|47900|43200|43600|43900|48500|50500|50500|50000|53500|53500|66000|68500|69500|72000|74000|74000|75000|72500|74000|59000|60000|60000|55500|57500|56000||50000|44700|38800|41000|47900|52000|57500|60000|61000|59500|62000|65500|71500|63000|62500|62500|67000|72000|82000|71500|59000|56500|59500|56000|62000|66000|69000|73000|73500|75500|76500|80500|90000|88500|75000|77500|90500|84500|91500|81000|76000|74000|73000|70500|74500|92000|79500|75000|95000|94500||89000|103000|82000|71500|64500|64500|66500|68000|64000|63500|61500|65000|64500|64500|64000|64500|60000|54000|46991|45957|44641|45581|43138|42950|42292|43419|43701|43513|43701|43044|42386|41258|39284|43326|43232|44641|43326|46991|45581|46051|42292|42198|40694|40412|41352|39002|41164|40318|42292||40788|35901|33363|32424|32894|29604|28758|29510|25751|21428|25563|25187|29416|29510|31954|34303|34491|32894|33082|32518|34585|35243|34397|36653|38157|36465|38720|38532|38908|38063|37311
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|102.11|101.71|101.31|101.39|101.15|99.72|96.52|94.17|90|90.32|90.32|90.24|92.67|94.32|99.74|102.02|98.96|99.19|94.32|94.95|94.25|91.89|90.32|91.1|89.53|88.75|90.63|92.67|91.89|93.38|93.77|93.07|92.12|90.24|89.22|89.93|90.63|91.89|93.85|93.46|93.93|91.18|91.65|90.32|88.98|90.55|90.55|91.65|94.32|96.84|97.31|93.46|92.67|91.57|89.61|88.75|89.45|89.14|87.29|87.98|86.51|83.35|84.2|83.11|84.2|85.9|81.65|80.33|81.11|81.11|81.03|79.56|79.56|78.79|77.24|77.24|78.56|81.11|80.72|79.64|79.95|81.49|85.12|87.36|89.6|88.83|89.29|82.34|80.33|79.41|78.87|75.7|75.7|75.31|75.31|75.47|75.7|76.32|77.63|78.02|78.79|80.33|81.11|81.11|80.64|81.49|81.11|80.33|77.24|76.94|75.9|75.9|75.9|75.52|75.9|75.9|75.9|76.66|76.28|78.93|75.9|75.97|75.9|75.9|75.97|75.14|75.14|75.82|74.53|78.93|81.97|82.73|82.04|81.97|85|84.4|86.29|86.07|88.88|87.89|87.59|85.76|88.76|83.49|92.94|95.25|94.43|96.81|96.85|93.2|95.58|95.02|98.79|100.54|99.38|97.59|97.26|98.71|100.61|100.31|101.36|100.69|99.64|97.04|94.49|95.12|98.04|101.08|101.78|102.6|101.82|102.34|104.45|103.67|101.3|96.19|96.56|95.71|96.93|100.12|100.41|100.56|101.41|101.74|98.6|100.3|96.23|101.71|109|105.63|91.27|72.17|71.84|70.51|70.69|72.02|70.32|70.32|66.71|66.44|66.25|66.53|68.29|69.83|69.09|65.82|61.5|61.32|59.71|59.59|59.1|61.38|57.74|56.2|52.99|49.04|47.25|47.62|47.44|48.79|46.88|46.39|48.12|46.94|45.65|47.62|48.67|46.76|46.14|45.59|43.24|43.43|41.33|43.37|43.92|43|43.49|45.52|46.94|44.48|43.49|41.95|43.86|40.71|37.38|37.01|35.96|35.41|35.53|35.78|35.22|32.76
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.226|0.219|0.219|0.22|0.216|0.214|0.217|0.218|0.222|0.225|0.228|0.225|0.228|0.226|0.226|0.229|0.232|0.233|0.225|0.219|0.222|0.211|0.206|0.206|0.208|0.2|0.203|0.201|0.201||0.201|0.201|0.203|0.204|0.203|0.199|0.206|0.209|0.211|0.205|0.205|0.204|0.194|0.184|0.186|0.184|0.191|0.188|0.187|0.185|0.189|0.189|0.186|0.182|0.186|0.188|0.194|0.191|0.192|0.21|0.202|0.197|0.2|0.201|0.196|0.2|0.2|0.204|0.202|0.213|0.207|0.203|0.203|0.201|0.196|0.196|0.198|0.198|0.196|0.199|0.197|0.201|0.2|0.2|0.193|0.193|0.19|0.19|0.19||0.19|0.192|0.188|0.186|0.2|0.203|0.204|0.208|0.207|0.207|0.205|0.207|0.207|0.207|0.207|0.215|0.211|0.216|0.212|0.21|0.209|0.219|0.218|0.216|0.223|0.221|0.22|0.221|0.22|0.221|0.226|0.261|0.259|0.258|0.256|0.259|0.25|0.248|0.249|0.247||0.25|0.252|0.251|0.247|0.25|0.251|0.253|0.254|0.258|0.254|0.25|0.25|0.25|0.254|0.258|0.263|0.265|0.265|0.258|0.254|0.254|0.254|0.26|0.252|0.25|0.25|0.252|0.252|0.253|0.248|0.25|0.258|0.248|0.254|0.246|0.258|0.268|0.273|0.272|0.27|0.273|0.27|0.275|0.281|0.285|0.285|0.287|0.291|0.29|0.294|0.294|0.302|0.29|0.289|0.276|0.283|0.274|0.274|0.273|0.269|0.269|0.267|0.269|0.272|0.269|0.269|0.273|0.293|0.293|0.291|0.288|0.288|0.293|0.292|0.293|0.295|0.298|0.306|0.306|0.308|0.303|0.306|0.307|0.293|0.296|0.284|0.281|0.293|0.289|0.3|0.296|0.299|0.293|0.288|0.296|0.294|0.282|0.274|0.272|0.243||0.279|0.291|0.293|0.289|0.288|0.298|0.31|0.309|0.296||0.3|0.293|0.293|0.27|0.267|0.269|0.266|0.266|0.265|0.252
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|6473|7978|8806|9634|11366|11215|10613|11065|10312|10161|9333|7753|7677|7121|6601|6453|6231|6750|7121|6972|8159|7269|6082|5340|4895|4079|3709|3560|3634|3634|3560|3634|3486|3338|3486|3412|3560|3857|4005|4079|4005|4154|4005|4302|4599|4821|5118|5340|5192|5340|4895|4747|4821|4747|4525|4673|4747|5044|4821|5118|5415|5044|6082|6231||5489|4970|5044|5118|5044|5637|5192|4450|4821|4599|4376|4525|4599|4525|4673|5118|5860|5266|4450|3783|4450|5415|5415|5044|6379|7714|8159|8085|8085|9346|8827|8159|9049|9791|12090|13722|11868|12313|12090|15650|16986|16911|16763|18172|17950|17876|20546|23364|26405|30707|27889|25886|24551|24625||19062|16763|16615|14909|12758|11274|10607|10829|10384|8159|7936|7936|8901|8975|10978|11793||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.16|0.165|0.17|0.16|0.17|0.165|0.17|0.18||0.22|0.22|0.215|0.23||0.24|0.235|0.24|0.23|0.23|0.225|0.22|0.225|0.22|0.225|0.23|0.23|0.235|0.25|0.245||0.235|0.235|0.24|0.235|0.225|0.235|0.24|0.26|0.255|0.26|0.26|0.26|0.265|0.25|0.25|0.24|0.26|0.255|0.245|0.28|0.245|0.25|0.245|0.235|0.22|0.225|0.23|0.215|0.21|0.23|0.23|0.21|0.165|0.175|0.175|0.175|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.16|0.15|0.15|0.155|0.155|0.17|0.16|0.175|0.185|0.195|0.175|0.175|0.175|0.165|0.165|0.165|0.15|0.13|0.12|0.125|0.125|0.13|0.135|0.13|0.115|0.135|0.125|0.15|0.16|0.155|0.19|0.22|0.2|0.155|0.105|0.095|0.095|0.09|0.095|||0.09|0.085|0.08|0.065||0.065|0.065|0.065|0.07|0.065|0.065|0.07|0.07||||0.07|0.07||0.065|0.07|0.07|0.07|0.08||0.08||0.08|0.08||0.08|0.08|0.08|0.08|0.085|0.085|0.085|0.09|0.09|0.085|0.085|0.09|0.085|0.09||0.1|0.105|||0.115||0.115|0.115|0.115|0.115|0.12|0.12|0.125|0.125|0.125|0.125|0.125|0.12|0.125|0.125|0.13|0.14|0.135|0.135|0.135|0.13|0.13|0.135|0.135|0.135|0.135|0.135|0.14|0.14|0.135|0.135|0.115|0.11|0.11|0.11|0.115|0.115|0.11|0.135|0.11|0.13|0.15|0.165|0.185|0.19|0.175|0.19|0.19|0.175|0.18|0.185|0.19|0.2|0.195|0.18|0.19|0.195|0.2|0.2|0.2|0.21|0.22|0.215|0.24|0.21|0.2|0.175|0.175|0.175|0.175|0.2|0.22|0.23|0.24|0.25|0.24|0.235|0.245|0.23|0.225|0.225|0.22|0.215|0.235|0.23|0.205|0.215|0.225
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|464|464|456|457|442|442|434|419|404|396|419|426|434|426|419|448|448|448|440|448|456|448|456|464|440|440|464|464|464|555|480|472|472|472|440|432|440|448|472|480|488|496|488|480|488|480|496|496|520|512|496|472|464|480|456|448|448|424|411|411|411|419|426|426|419|419|464|448|464|448|424|424|424|416|416|432|424|424|424|408|408|416|416|416|416|408|400|408|380|384|384|380|376|380|384|368|352|340|340|340|340|336|332|332|344|352|352|340|340|332|344|344|344|358|346|343|350|368|372|364|368|372|368|380|372|372|376|376|368|376|399|380|384|368|372|376|400|380|384|388|360|356|364|372|396|396|392|392|396|408|400|416|408|416|408|424|440|432|440|424|408|396|380|380||373|331|373|404|419|419|434|419|419|426|404|411|411|404|404|411|424|404|404|396|369|373|362|362|362|377|350|350|335|297|270|267|263|263|255|255|240|247|247|244|236|251|267|278|263|267|255||267|267|271|263|263|274|263|253|246|235|235|235|235|258|257|264|272|264|257|268|260|279|283|294|306|287|291|283|284|287|264|264|272|279|283|298|272|283|260
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|13.395|13.275|13.45|13.295|13.345|12.845|12.505|12.495|12.705|12.705|12.805|12.795|12.75|12.395|12.405|12.505|12.495|12.095|12.105|11.305|11.205|11.205|11.295|11.295|11.375|11.375|11.345|11.205|11.105|10.895|10.545|10.305|10.295|10.205|10.105|10.295|10.295|10.295|10.305|10.075|10.105|9.925|9.925|9.925|9.925|9.935|10.005|9.905|10.035|10.095|10.795|10.795|10.95|10.95|10.805|10.705|10.505|10.375|10.345|10.345|10.245|10.105|9.955|9.955|9.955|9.955|10.095|9.68|9.58|9.37|9.245|9.235|9.215|9.245|9.29|9.26|9.36|9.285|9.335|9.3|8.975|8.86|8.795|8.73|8.56|8.81|8.625|8.68|8.42|8.35|8.145|7.91|7.975|7.415|7.405|7.405|7.405|7.345|7.385|7.31|7.155|7.005|7.895|7.85|7.915|7.825|7.645|7.51|7.565|7.65|7.345|7.343|7.241|7.28|7.17|7.34|7.275|7.255|6.58|6.371|6.35|6.35|6.345|6.325|6.343|6.348|6.39|6.376|6.316|6.33|6.33|6.41|6.42|6.475|6.631|7.131|7.156|6.998|7.23|7.372|7.362|7.396|7.425|7.525|7.741|7.747|7.646|7.655|7.591|7.56|7.633|7.712|7.335|8.356|8.321|8.6|8.637|8.607|8.766|8.72|8.869|8.77|8.786|8.756|8.657|8.795|8.795|8.924|8.945|8.945|9.005|9.005|9.005|8.925||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|11|11.3|11.3|11.5|11|10.7|9.95|9.5|9.99|10.2|10.01|10.1|9.7|9|9.4|9.28|9.1|8.5|8|8|7.6|8.1|8.35|8.5|8.45|8.21|8|8|8|7.9|7.8|7.98|8|8.3|8.4|9|8.86|9.12|9|8.95|8.7|8.95|8.7|8|8|7.5|7.5|7.49|7.2|7.2|7.19|8|7.2|7.5|7.4|7.31|7.4|7|7.15|7|7.5|7.5|7.5|7.55|7.53|7.89|8.34|7.65|8|8|7.8|7.12|7.1|7.2|7.2|7|6.85|6.3|7|7|6.98|7|6.6|6.7|5.8|5.3|5.3|5.35||5.25|4.6|4.6|4.6|4.51|4.6|5.01|5.11|5.49|5.25|5.2|5.2|5.3|5.3|5.4|5.4|5.5|5.7|5.8|6|6.1|5.8|5.71|5.51|5.65|5.25|5.2|5.3|5.03|5.04|5.16|5.2|5.21||5.81|6|6|6|5.6|5.17|5.5|5.25||5.69|5.25|5.6|6|5.21|5.86|6.02|6.1|6.49|6.4|6.02|6.6|6.73|7.29|7.1|7.4|7.2|7.3|7|7|7|7.02|7|7.25|7.37|7.65|7.55|7.36|7.55|7.5|7.5|7.8|7.3|7.5|7.7|7.66|8.25|7.8|8|8.14|8.15|8|8|8|8.08|8.35|8.15|8.35|8.3|8.35|8.3|8.5|8.5|8.36|8.26|8.01|8.41|8.3|7.9|7.91|8|8.29|8.1|7.7|7.6|8|8.4|8.2|8.78|8.7|9|8.66|8.78|9.65|9.5|9.75|10|10.2|9.96|10.16|10.15|10.45|10.3|10.5|10.5|10.98|10.04|10.25|11.23|12|12.2|12.6|12.6|13.6|13.95|13.99|13.98|14.25|14|14.23|14.5|14|14.96|14.91|15.26|15.5|16.7|15|15|15|15.4|15.01|14.4|14.5|14.98|14.72|14.78|14.45|14.6|14.11
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|809|818|847|847|884|865|865|884|903|903|931|922|931|931|931|959|931|941|931|922|922|931|922|931|941|941|922|922|997|510|959|941|941|997|997|978|978|997|1016|997|997|959|941|931|978|941|941|922|912|912|912|922|959|931|941|912|903|922|809|818|752|771|734|734|696|696|696|668|621|621|611|621||574|580|580|568|574|593|593|593|605|599|605|580|555|555|517|511|511|511|536|530|511|479|473|473|422|486|486|504|504|511|530|542|536||522|516|527|533|539|550|539|545|550|522|527|510|533|527|545|470|522|516|533|527|510|482|447|250|470|407|361|344|344|321|321|310|282|273|273|287|282|268|252|248|236|236|227|229|257|241|213|216|209|181|147|138|135|138|138|135|135|133|131|133|140|138|138|138|138|144|140|142|142|142|140|138|138|140|73|138|117|117|117|117|115|61|60||62|61|62|66|67|67|68|68|67|73|65|68|71|76|80|96|100|104|110|135|139|128|118|119|124|122|123|130|129|126|117|117|115|118|119|111|116|112|123|105|111|116|113|130|143|139|140|144|145|146||146|146|146|146|149|152|158|128|134|143
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|78|78|83|85|79|73|70|72|63|71|75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|70|79|80|83|84|85|83|88|86||||106|112|110|106|110|112|128|128|132|140|132|130|122|118|114|120|128|130|134|128|132|134|136|134|138|130|142|150|150|154|156|154|152|154|168|164|160|154|148|152|150|166|174|182|186|190|192|196|200|198|192|196|212|220|188|176|190||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|708|699|708|711|717|717|644|626|635|626|608|599|599|590|599|608|580|571|562|553|571|562|562|580|544|553|544|553|544|552|526|526|517|490|490|490|490|508|517|499|499|508|508|499|499|454|454|463|481|499|449|413|408|395|390|390|376|376|376|376|380|358|358|354|350|367|367|372|367|358|363|354|358|354|358|358|363|349|354|354|349|354|358|358|354|349|340|336|331|331|331|336|327|327|331|317|317|295|295|290|290|295|295|295|295|295|290|286||294|294|298|298|294|289|294|276|281|276|272|272|263|259|263|263|263|268|263|259|272|281|281|285|289|272|268|272|281|285|302|276|272|276|276|311|302|307|307|311|315|328|341|333|333|337|346|358|358|363|354|350|337||346|325|358|304|321|346|362|362|378|374|383|370|358|358|374|362|358|370|378|378|399|403|395|403|383|387|387|383|346|341|329|304|292|280|276|276|271|263|255|280|292|284|288|296|317|329|341|350|350|362|383||407|400|407|400|400|388|384|376|372|372|372|388|380|388|400|360|364|380|360|364|380|380|388|392|392|360|364|364|360|380|407|407|415|415|415|447|415
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.208|0.205|0.205|0.207|0.206|0.202|0.19|0.21|0.21|0.214|0.206|0.207|0.207|0.206|0.207|0.212|0.206|0.218|0.214|0.216|0.219|0.22|0.215|0.213|0.215|0.214|0.215|0.215|0.216|0.215|0.214|0.215|0.221|0.215|0.217|0.218|0.219|0.224||0.223|0.222|0.227|0.227|0.222|0.224|0.217|0.219|0.218|0.208|0.211|0.216|0.216|0.219|0.224|0.23|0.232|0.234|0.235|0.23|0.222|0.215|0.207|0.207|0.21|0.209|0.209|0.202|0.202|0.2|0.217|0.215|0.211|0.21|0.198|0.201|0.195|0.2|0.209|0.213||0.213|0.216|0.219|0.218|0.216|0.22|0.226|0.23|0.237||||0.249||0.248|||0.243|0.249|0.255|0.26|0.259|0.267|0.263|0.261|0.264|0.265|0.271|0.287|0.276|0.261|0.282|0.291|0.268|0.267|0.264|0.265|0.265|0.257|0.26|0.259|0.297|0.296|0.291|0.282|0.281|0.275|0.275|0.28|0.277|||0.28|0.275|0.284|0.288|0.288|0.302|0.302|0.302|0.302|0.305|0.305|0.297|0.312|0.323|0.288||0.31|0.304|||0.338|0.334|0.338|0.329|0.353|0.355|0.35|0.351|0.35|0.345|0.358|0.366|0.35|0.359|0.359|0.364|0.383|0.353|0.349|0.359|0.358|0.4|0.401|0.39|0.395|0.4|0.401|0.4|0.4|0.411|0.41|0.406|0.411|0.413|0.413|0.409|0.395|0.395|0.386|0.383|0.369|0.381|0.379|0.374|0.371|0.377|0.342|0.348|0.339|0.321|0.337|0.337|0.353|0.377|0.406|0.403|0.414|0.421|0.421|0.424|0.456|0.429||0.379|0.364|0.369|0.369|0.371|0.388|0.366|0.383|0.397|0.371|0.413|0.402|0.406|0.391|0.385|0.385||0.366|0.361|0.343|0.345|0.333|0.334|0.341|0.337|0.336||0.333|0.336|0.334|0.35|0.336|0.334|0.347|0.322|0.33|0.319
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|19.85|18.93|18.8|18.35|17.77|16.9|16.73|15.29|15.35|15.79|15.6|15.74|15.79|15.14|14.84|15.4|15.55|15.59|15.78|15.3|14.98|14.69|14.83|14.6|14.55|13.98|13.59|13.25|13.11||13.18|13.68|13.7|13.78|13.34|13.03|13.28|13.91|13.7|13.54|13.11|12.78|12.98|12.98|12.93|13.08|12.93|13.11|13.18|13.43|13.48|13.5|12.68|12.48|12.75|12.98|12.64|13.29|13.68|13.4|13.78|13.98|13.98|13.9|13.86|14.18|13.71|13.55|13.93|13.94|13.87|12.67|11.38|11.47|11.28|10.96|10.92|11.22|11.63|11.63|11.63|11.78|11.68|11.58|12.08|12.48|12.69|12.98|12.93|12.98|12.93|13.18|13.53|12.42|12.43|12.38|12.38|12.16|12.21|12.58|12.45|11.98|12.43|12.74|13.78|14.92|15.04|14.92|15.05|15.25|15.86|15.99|16.87|17.22|17.33|17.24|17.38|18.27|18.97|18.45|18.26|17.68|17.47|17.37|17.47|17.17|16.87|16.96|16.96|17.67|17.97|17.97|18.17|18.44|18.07|18.87|17.17|17.13|18.62|19.17|19.22|18.97|19.27|19.32|18.94|20.46|21.21|21.56|22.6|21.71|22.71|22.96|22.81|22.86|22.61|21.67|20.77|20.98|21.16|21.36|21.46|20.96|20.39|19.32|19.07|20.97|21.46|21.13|20.34|20.16|20.34|20.16|20.56|21.35|21.74|19.32|19.47|18.67|18.17|18.17|18.17|17.87|17.87|18.17|17.97|17.97|17.87|18.17|18.97|18.17|18.57|17.77|17.87|17.97|18.17|17.77|18.47|17.97|16.67|16.67|16.67|16.77|16.47|17.47|17.27|16.97|17.67|16.17|18.27|16.27|19.47|20.56|21.56|20.66|20.16|20.56|19.57|18.77|18.77|17.17|16.17|15.37|15.27|16.07|15.57|15.17|13.98||13.48|13.38|12.78|12.88|12.38|12.28|11.98|11.48|11.88|12.58|12.68|12.48|12.48|12.98|12.78|12.58|13.08|13.48|13.28|13.78|14.18|13.08|12.78|12.48
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|248|248|248|257|257|243|243|238|238|243|248|243|248|243|248|257|257|257|271|257|257|257|262|262|257|262|271|267|267|276|276|267|271|267|276|267|271|281|281|276|276|271|281|267|281|276|290|290|295|290|290|295|300|310|319|324|319|319|314|319|319|319|314|319|319|324|338|338|343|343|333|333|338|319|300|310|310|314|314|290|300|300|310|319|333|324|310|295|295|262|262|262|257|262|252|262|257|262|271|276|281|276|281|276|276|281|281|290|276|300|290|295|300|300|290|286|281|281|281|281|281|276|286|300|305|305|314|319|310|319|324|324|338|324|314|310|310|310|319|329|310|305|314|314|329|329|314|324|329|329|324|319|314|319|324|333|338|348|352|362|357|343|333|338|314|338|314|357|343|381|371|386|367|367|333||249|231|218|214|221|218|218|205|185|183|174|161|163|161|161|167|167|161|163|167|169|174|176|160|154|143|156|151|165|169|176|180|176|180|183|185|183|183|180|187|187|187|190|194|190|190|185|180|185|183|180|189|185||182|180|180|175|180|182|180|182|183|183|183|175|183|180|182|187|176|182|182|180|180|175
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|17.5|17.2|17.15|16.72|18|17.14|15|14.88|13.85|16.23|17.75|17.9|18.17|17.92|16.9|18.04|17.63|17|16.4|16.4|16.3|16.2|16.59|17|17|17.5|16.4|16.33|16.07|15.5|16.9|17.09|16.7|16.71|16.68|16.47|16.2|16.75|16.79|16.21|16.41|16.43|17|17.3|17.87|18.1|17.35|18.81|20.35|19.8|19.8|18.4|17.69|17.85|17.14|16.3|17.62|16.46|16.8|18.02|18.32|17.5|16.55|16.33|16.8|16.62|16.95|16.93|16.98|18.42|18.46|17.76|17.6|17.76|17.15|17.12|18|17|17.39|19.15|18.86|19.04|19.33|21.52|21.01|22.9|22.8|22|20.38|21.16|20.3|19.75|19.6|19.28|20.7|21.18|22.94|22.75|22.76|22.2|22.5|22.03|23|22.55|24.51|24.75|25.2|24.68|23.15|22.94|22.94|24.58|24.53|25.05|26.42|26.88|26.75|23.68|22.21|21.15|22.1|24.93|23.6|22.84|22.95|20.84|22.93|24.1|21.8|22.73|24.63|26.33|30|24.6|22.27|26.96|27.7|25.86|30.39|33.68|34.5|31.3|33.5|33.5|36.5|41.77|42|41.71|42.15|39.5|39.31|40.7|40.5|39.44|39.6|36.7|37.48|36|35.25|37.3|36.39|40.6|42.34|44.02|40.5|40.08|41.45|39.9|40.51|40.3|43.18|43.3|45.62|47|46|46.25|44.25|41.1|43.17|41.2|38.51|39.36|40.01|42.25|41.9|42.04|41.1|41|41.45|38.95|36.78|37|36.65|35.72|36.7|36.02|37.61|37.42|37.25|35|34.83|34.4|35.5|35.7|33.5|34.25|32.43|31.43|35.4|29.6|35.55|36.1|36.47|36.24|35.53|36.9|32.17|33.5|33.99|32.2|29.9|29.35|30|32.2|33.01|34.87|33|31.9|32|32.4|33.2|32.55|28.75|28.42|27.9|25|24|25.64|24.69|27|23.2|23.65|23.95|22.5|19.84|19.37|18|17.56|16.43|16.1|15.42|14.9
11036|944073|/equities/byd-a|EMCONSGROWTH|40.74|46.22|46.14|49.28|49.75|49.69|49.1|51.4|50.23|56|56.91|46.7|48.43|39.5|38.65|38.6|37.4|37.01|38.41|36.96|36.55|38.73|38.02|37.86|37|35.9|35.09|38.07|40.95|40.75|39.9|39.36|38.19|39|40.52|36.52|31.77|35.96|33.47|35.49|34.53|34.16|35.31|35.67|37.09|29.91|32.6|33.5|32.9|35.29|35|36.4|33.98|26.2|24.55|22.65|21.3|21.73|22.07|23.4|23.37|23.58|25.55|25.15||25.43|23.6|22.46|23.96|21.57|20.01|19.32|18.62|16.99|16.44|15.43|16.48|16.23|16.24|14.72|14.45|15.5|15.13||14.32|14.97|16.67|16.34|15.65|14.91|14.54|15.43|14.41|15.13|16.72|19.05|19.64|19.86|22.72|23.13|22.81|24.28|24.38|24.2|25.35|26.61|25.76|27.79|30.85|28.37|28.3|26|25.35|27.39|26.16|26.52|26.09|25.96|24.3||24.32|23.87|21.88|22.8|21.94|21.45|22.6|23.3|24.5|25.12|23.3|25.04|21.74|19.41|19.6||19.3|19.32|20.79|22.54|24.07|26.08|26.11|26.88|28.63|28.17|29.4|29.81|33.07|28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|16.37|16.48|16.54|17.72|18.29|17.23|17.21|18.62|19.5|17.5|16.81|16.96|17.61|16.24|16.37|17.3|18.08|18.05|19.59|19.35|19.73|20.61|21.2|20.74|20.54|21.19|19.73|19.88|20.56|20.5|20.34|21.1|20.85|21.94|23.27|21.69|22.6|21.76|21.75|21.09|21.14|24.33|22.94|24.39|23.9|23.78|24.76|24.94|25.05|26.46|27.07|26.2|26.16|23.92|24.43|26.05|26.32|25.88|25.5|27.98|29.35|31.67|31.87|33.18||31.77|30.69|31.66|34.58|36.41|35.23|34.89|34.01|32|31.39|33.49|33.3|35.26|37.18|39.82|38.59|40.13|38.36||38.5|35.95|38.05|37.56|35.77|38.55|39.09|41.95|39.94|40.1|41.6|44.35|44.98|42.31|40.51|41.05|39.7|40.45|39.63|41.84|44.41|45.8|43.73|41.88|42.01|42.91|39.09|42.9|45.47|43.6|40.86|40.72|38.77|38|37.55||36.76|36.84|36.23|37.3|39.99|40.26|39.87|42.41|||41.66|41.99|41.78|37.96|39.22||38.9|39.98|42.2|43.4|44.7|46.75|47.3|48.99|47.1|48.02|49.4|47.1|46.18|45.12|44.71|43.6|45.19|46.51|44.3|48.6|47.14|47.58|45.55|45.03|43.65|42.35|43.84|44.51|46.5|46|43.02|43.1|43.7|42.47|40.65|40.5|40.45|41.2|38.71|40.9|38.73|41.24|40.83|43.88|47.65|43.7|43.21|40.71|40.93|37.58|34.08|37.52|36.29|35.4|35.95|37.23|36.9|34.5|33.61|33.78|34.79|32.71|31.26|30.14|29.8|27.58|29.88|28.93|29.99|28.71|29.71|29.43|29.21|28.9|30.85|33.97|32.83|31.5|32.45|31.97|31.99|31.8|32.3|33.03||34.82|33.93|34.99|36.97|38.78|36.82|39.04|39.08|35.89|39.09|37.3|35.75|35.01|32.62|29.67|28.38|29.22|28.71|30.49|29.4|||||||||||
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|5.3|4.89|4.83|4.93|4.54|4.53|4.79|4.87|4.83|4.76|4.84|5.3|5.32|4.25|4.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|2.21|2.4|2.37|2.63|2.58|2.43|2.43|2.7|2.63|2.93|2.8|2.49|2.56|2.32|2.27|2.46|2.38|2.1|2.15|2.16|1.96|1.92|1.91|2.24|2.15|2.18|2.05|2.07|2.13|2.21|2.24|2.16|2|1.97|1.96|2.06|1.84|1.94|1.72|1.74|1.81|1.87|1.63|1.55|1.49|1.47|1.44|1.57|1.53|1.56|1.55|1.42|1.36|1.34|1.31|1.34|1.27|1.28|1.3|1.33|1.38|1.33|1.43|1.44||1.29|1.16|1.19|1.24|1.17|1.16|1.19|1.17|1.12|1.07|1.05|1.08|1.15|1.15|1.19|1.14|1.22|1.19||1.18|1.16|1.33|1.36|1.34|1.44|1.41|1.46|1.43|1.39|1.4|1.49|1.52|1.46|1.39|1.45|1.39|1.39|1.35|1.37|1.45|1.47|1.41|1.46|1.43|1.41|1.4|1.48|1.53|1.57|1.53|1.57|1.56|1.56|1.54||1.47|1.48|1.58|1.73|1.68|1.71|1.77|1.78|1.7|1.77|1.84|1.83|1.72|1.62|1.69||1.47|1.6|1.61|1.67|1.61|1.69|1.64|1.65|1.61|1.53|1.51|1.51|1.42|1.39|1.36|1.29|1.33|1.39|1.4|1.51|1.56|1.53|1.49|1.53|1.58|1.56|1.52|1.57|1.56|1.62|1.6|1.61|1.63|1.66|1.61|1.58|1.54|1.66|1.82|1.92|1.97|1.97|1.92|1.81|1.92|1.81|1.68|1.78|1.81|1.7|1.58|1.52|1.5|1.46|1.57|1.67|1.65|1.65|1.69|1.8|1.84|1.87|1.82|1.63|1.8|1.62|1.8|1.88|2.13|1.88|1.67|1.44|1.36|1.52|1.53|1.69|1.6|1.65|1.45|1.55|1.3|1.22|1.16|1.07||0.99|0.89|0.96|0.97|1.11|1.03|1.06|1.02|1.06|1.14|1.18|1.24|1.14|1.09|1.09|1.13|||||||||||||||
11040|944129|/equities/changan-auto-a|EMCONSGROWTH|6.19|6.52|6.25|6.56|5.96|5.73|5.23|5.02|5.41|5.34|5.33|5.72|6.03|5.71|5.94|6.18|5.86|5.85|6.35|6.41|6.13|6.97|6.98|6.52|6.23|6.23|6.18|6.64|6.1|6.51|6.48|5.66|5.62|5.69|5.91|5.98|5.75|5.59|5.47|5.65|4.8|4.8|4.73|5.15|5|5.1|4.95|5.25|5.47|5.7|5.93|5.69|6.09|6.1|5.77|6.04|5.67|5.01|5.11|4.93|4.54|5.01|4.79|4.45||5.17|4.78|4.2|3.78|3.5|3.57|3.46|3.41|2.96|3.09|2.81|3.06|2.94|3.01|2.97|2.78|3.11|3.02||2.91|2.79|2.85|2.74|2.63|2.72|2.8|2.91|2.81|2.89|2.85|2.82|2.73|2.68|2.8|2.89|2.97|2.91|2.76|2.63|2.59|2.71|2.67|2.59|2.62|2.55|2.41|2.41|2.52|2.71|2.8|2.55|2.3|2.3|2.29||2.3|2.16|2.15|2.08|2.01|1.88|2.04||||||||2.41||2.37|2.29|2.3|2.3|2.34|2.45|2.35|2.47|2.58|2.73|2.81|2.89|2.9|2.81|2.78|2.61|2.67|2.76|2.73|2.89|2.92|2.99|3.05|3.13|3.07|2.99|2.88|2.98|2.94|3.04|3.15|2.98|3.09|3.04|2.92|2.99|2.88|2.95|3.04|2.9|3.09|3.29|3.16|3.37|3.44|3.34|3.55|3.8|3.89|4|3.64|3.48|3.35|3.3|3.34|3.5|3.43|3.19|3.23|3.1|3.16|3.1|3.1|2.83|2.84|2.63|2.93|2.88|3.03|3.04|3.18|3.1|3.22|3.26|3.48|3.68|3.92|3.88|3.88|3.74|3.81|3.79|3.86|3.9||3.64|3.47|3.72|4|4.23|4.14|4.28|4.15|4.11|4.48|4.51|4.07|4.57|4.66|4.28|3.98|3.61|3.43|3.25|3.1|3.19|3.32|3.27|3.23|3.03|2.91|2.94|3.15|3.49|3.26|3.39
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|58.73|56.67|57.36|57|58.51|54.33|55.47|56.01|58.05|59.18|57.27|58.4|59.93|59.3|61.22|61.6|64.5|65.29|67.9|68.11|63.4|66.67|69.46|69.33|65.33|67.33|65.19|69.33|71.94|75.65|76.73|78.04|78.17|70.66|69.45|71.33|68.67|72.37|66.6|69.83|70.55|71.25|66.33|66.6|62.61|56.01|57.84|55.93|56|60|59.9|59|59.6|59.36|56.8|56.97|54.53|53.89|57|57.96|51.9|51.38|51.29|51.8||51.73|50.6|51.1|48.69|44.53|43.4|44.5|42.65|42.41|42.33|42.13|43.19|42.93|43.53|44.08|41.33|42|42.1||41.47|39.73|40.67|40.71|38.73|40.57|40.68|41.62|41.22|39.2|39.67|41.79|40.12|39.52|37.47|38.41|36.47|34.8|34.23|34.21|35.59|34.85|33.63|32.75|32.97|33.2|32.81|34|36.4|34.07|34.31|34.75|34.25|34.87|33.57||33|33.73|33.97|35.33|37.87|37.28|39.2|40.32|39.13|39.32|39.97|39.85|37.67|36.13|38||37.67|39.13|39.57|40.21|40.89|40.79|42.29|43.42|41.67|40.73|41.67|41.53|39.72|38.07|38.03|36.87|38.8|39.22|38.07|40.34|40.01|39.33|38.43|38.55|38.39|36.85|37.01|37.44|37.9|38.2|38.19|39.23|39.16|39.33|37.79|38.03|37.32|38.64|39|40.27|39.83|41.42|41.74|41.67|43.88|43.26|43.13|43.23|43.11|45|41.6|49.17|46.45|44.66|44.07|43.03|38.73|37.86|37.59|36.85|37.67|36.53|34.08|33.66|34.44|31.29|32.91|31.91|34.67|34.42|33.78|31.79|32.72|33.62|33.74|34.87|31.14|30.53|28.46|28.26|28.19|29.42|29.49|30.62||29.27|29.33|29.77|29.2|30.21|29.19|30.97|29.86|26.92|27.53|27.31|26.07|26.23|26.67|26.72|25.74|27.12|24.31|25.13|24.37|25.38||||||||||
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|18.84|19.47|19.5|19.69|19.04|18.28|18.06|19.98|19.55|19.56|19.24|22.54|23.8|23.55|23.63|24.2|22.62|22.16|22.61|20.25|21.78|22.05|22.33|21.38|20.88|22.36|18.79|18.13|17.46|18.24|18.23|18.16|18.06|20.05|21.54|20.7|21.82|21.84|22.11|21.13|20.57|21.04|20.17|21.3|20.91|20.88|23.1|23.82|24.86|26.06|26.48|25.59|25.82|23.1|24.19|26.63|27.06|25.24|26.08|28.58|31.59|34.45|33.24|33.5||31.92|32.6|33|35.68|36.9|33.3|33.95|30.15|26.97|25.9|27.53|29.94|32.3|34.95|38.39|38.47|40.96|36.08||36.8|32|34.1|35.84|35.53|37.59|40.05|42.65|41|40.63|44.34|49.97|48.99|47.24|46.2|45.92|45.15|47.56|47.15|49|50.88|52.78|47.34|44.51|45.09|46.3|43.8|48.05|50.6|47.64|47.17|46|42.54|41.87|40.73||38.56|37.35|37.69|42.99|41.95|44.48|42.99|47.79|48.16|46.5|47.13|46|44.98|40.99|41.25||42.83|44.24|45.44|46|47.92|49.52|51.44|52.63|46.49|46.58|46.59|43.23|39.91|39.45|37.23|36.3|36.45|36.98|36.36|40.75|38.41|38.34|38.58|37.92|37.99|36.66|37.68|38.55|41.34|40.73|39.56|37.59|38.81|37.41|35.88|36.6|39.85|35.62|39.97|40.1|38.25|41.99|41.26|41.44|41.25|39.75|38.56|38.35|32.08|32.58|30.25|33.3|30.34|28.07|28.03|28.43|28.43|26.97|26.95|27.4|30.44|27.59|22.93|22|22.47|20.12|22.1|21.38|22.18|22.5|21.48|19.88|20.73|22.5|21.25|22.79|22.83|23.06|21.32|18.75|17.98|17.7|16.36|16.91||17.25|17.3|18.2|18.7|18.38|17.51|17|16.36|15.3|16.82|16.07|15.51|12.51|12.44|11.72|10.79|11.5|10.89|10.97|10.32|||||||||||
11043|944239|/equities/haid-group-a|EMCONSGROWTH|7.43|7.26|7.46|7.32|7|6.89|6.94|6.95|7.04|7.02|7.04|7.28|7.61|7.34|7.21|7.64|7.87|7.94|8.58|8.45|8.4|8.73|9.09|8.73|8.85|8.28|8.27|8.34|8.64|8.92|9.1|8.93|8.44|7.74|7.67|7.6|7.57|7.29|7.4|7.05|7|7.1|7.95|8.13|8.36|8.19|9.15|9.49|9.8|10.43|10.56|10.82|10.66|10.49|10.33|9.76|9.45|9.29|9.4|9.78|9.5|9.43|9.99|9.79||9.65|9.65|9.88|9.89|9.15|9.14|9.12|8.9|8.93|8.54|8.35|8.46|8.46|8.62|8.57|8.57|8.63|8.65||9.01|8.74|9.04|9.2|8.85|9.37|9.38|9.82|9.62|9.98|9.95|10.22|9.94|9.81|9.34|9.58|9.56|9.46|9.05|8.79|9.2|9.39|9.15|8.7|8.84|8.8|8.26|8.52|8.73|7.89|7.89|7.72|7.28|7.29|7.11||7.1|7.27|7.12|7.52|7.36|7.33|8.03|8.11|8.19|7.89|8.01|7.91|7.58|7.28|7.24||6.95|7.37|7.38|7.34|7.52|7.77|7.6|7.44|7.25|7.52|7.32|7.38|6.83|6.73|6.46|6.13|6.31|6.09|6|6.3|6.15|6.09|6.35|6.28|5.94|5.86|5.79|6.01|5.88|6.11|6.23|6.36|6.12|6.1|6.03|5.83|5.67|6.3|6.33|6.49|6.42|6.97|7.02|6.82|6.78|6.61|6.5|7.12|6.66|6.71|6.42|6.08|5.97|5.88|6.02|6.17|6.62|6.09|5.85|5.96|5.93|5.32|5.15|4.73|5.13|4.78|5.24|5.39|5.68|5.4|5.55|5.36|5.38|5.14|5.17|5.72|8.19|8.68|8.38|8.22|7.99|7.95|8.13|7.97||7.76|7.5|7.56|8|8.72|8.13|8.54|8.19|8.42|9.21|10.43|8.66|||||||||||||||||||
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|23.67|23.98|24.37|26.37|28.35|27.2|25.27|26.25|28.04|27.62|28.11|29.73|29.79|29.35|29.9|32.19|32.43|30.37|30.64|31.06|28.85|29.26|30.87|30.07|29.3|29.33|28.65|30.66|31.02|31.17|31.94|30.97|31.02|26.87|27.44|26.12|24.65|25.07|24.87|25.79|26.03|27.1|26.73|28.2|28.11|25.63|26.71|26.31|26.66|27.35|25.53|26.73|26.97|27.28|26.19|27|26.17|24.2|26.93|24.92|23.8|24.33|23.7|23.61||24.1|23.33|22.12|22|20.5|19.04|19.17|17.98|18.7|18.05|18.24|19.4|19.92|20.39|20.22|19.8|19.62|19.83||20.17|19.55|19.65|19.2|18.83|21.33|20.73|21.53|20.83|20.43|21.11|21.73|20.71|20.63|21|20.47|19.99|20.01|20.25|21|21.89|21.71|21.63|22.22|24.02|23.71|22.97|23.63|24.49|22.73|22.63|23.18|23.07|22.99|22.38||22.33|22.4|22.33|23.32|23.21|24.48|25.33|26.65|25.9|25.5|25.77|25.13|24.37|22.17|22.79||21.67|22.58|22.91|22.67|23.43|23.8|24.4|24.94|24.1|24.51|24.17|23.1|23.73|23.06|21.91|21.86|20.99|20.39|20.58|20.18|20.49|20|19.38|20.97|||||25.98|28.01|28.22|28.36|28.75|28.9|29.16|27.59|27.57|28.59|28.7|29|29.43|30.11|29.1|24.15|||||||||||||||||||||||||||||||||||||16.83|17.21|25.5|27.85||28|26.55|28|28.85|29.24|26.96|26.55|26.2|23.52|25.5|24.71|23.75|24.35|25.15|23.02|21.8|20.2|20.84|21.52|20.93|20.85||||||||||
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|2.35|2.38|2.4|2.58|2.61|2.58|2.51|2.56|2.53|2.63|2.78|2.6|2.65|2.61|2.5|2.33|2.29|2.32|2.29|2.33|2.28|2.4|2.39|2.36|2.37|2.33|2.31|2.43|2.44|2.29|2.33|2.28|2.23|2.32|2.37|2.24|2.2|2.23|2.25|2.22|2.17|2.19|2.19|2.25|2.27|2.27|2.36|2.53|2.56|2.9|2.94|2.97|2.85|2.92|2.86|2.78|2.71|2.66|2.62|2.66|2.52|2.59|2.42|2.33||2.45|2.39|2.41|2.48|2.24|2.21|2.19|2.19|2.2|2.19|2.11|2.12|2.06|2.06|1.99|1.96|1.97|1.93||1.9|1.86|1.98|1.87|1.85|1.87|1.9|1.9|1.87|1.88|1.92|1.94|1.99|2.03|2.06|2.1|2.11|2.16|2.13|2.16|2.14|2.19|2.1|2.19|2.25|2.11|2.04|2.22|2.24|2.41|2.42|2.34|2.08|2.09|2.06||2.06|2|1.87|1.84|1.78|1.8|1.96|2.01|2.06|2.11|2.14|2.24|2.25|2.14|2.29||2.12|2.1|2.2|2.27|2.31|2.4|2.35|2.47|2.51|2.7|2.8|2.94|3|2.97|2.98|2.89|3.03|2.68|2.61|3.2|3.1|3.12|2.83|2.9|2.56|2.21|2.19|2.23|2.27|2.33|2.33|2.19|2.08|1.97|1.98|2|1.89|1.83|1.8|1.72|1.74|1.76|1.75|1.76|1.83|1.85|1.9|2.01|1.99|2.04|1.96|1.91|1.88|1.86|1.86|1.92|1.93|1.98|1.97|1.99|2.05|2.04|2|1.92|1.97|1.86|1.95|1.95|2.08|2.09|2.14|1.92|2.15|2.08|2.25|2.48|2.63|2.7|2.79|2.69|2.73|2.67|2.77|2.84||2.77|2.61|2.71|2.79|2.94|2.64|2.56|2.32|2.24|2.46|2.42|2.34|2.57||2.08|1.94|1.9|1.8|1.79|1.74|1.79|1.89|||||||||
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|2.84|2.76|2.67|2.77|2.69|2.63|2.53|2.68|2.68|3.03|2.97|2.77|2.9|2.8|2.75|2.63|2.48|2.48|2.58|2.65|2.38|2.42|2.4|2.46|2.35|2.26|2.11|2.14|2.32|2.39|2.23|2.2|2.16|2.13|2.17|2.18|2.13|2.09|2.07|2.24|2.03|2.05|1.94|1.91|1.98|2.02|1.93|2|2.01|2.23|2.11|2.03|2.03|1.93|1.87|1.95|1.84|2.05|1.98|3.44|3.28|3.47|3.54|3.67||3.54|3.47|3.21|3.43|3.36|3.23|3.2|3.03|2.94|2.86|2.77|3.24|3.17|3.24|3.66|3.59|4.06|4.22||4.38|4.33|4.2|4|3.7|3.76|3.49|3.64|3.33|3.66|3.73|4.06|3.99|3.65|3.94|4.05|3.83|4.35|4.09|4.23|4.66|5.75|4.93|4.46|4.11|3.67|3.46|3.9|4.02|4.14|4.08|4.11|3.82|3.7|3.53||3.5|3.25|3.18|3.58|3.97|4.73|4.88|5.67|5.67|5.45|5.42|4.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|5.44|5.54|5.47|6.09|6.35|5.99|5.67|6.54|6.6|7.83|8.33|7.87|5.91|4.89|4.44|3.03||||||||||||||2.28|2.25|2.18|2.16|2.16|2.22|2.23|2.2|2.21|3.37|3.42|3.37|3.29|3.19|3.23|3.26|3.27|3.45|3.43|3.52|3.79|3.83|3.67|3.58|3.48|3.4|3.65|3.61|3.52|3.56|3.86|3.79|3.99|3.99|3.85||4.03|3.92|3.81|4|4.16|3.6|3.62|3.42|3.36|3.27|3.15|3.44|3.38|3.5|3.65|3.54|3.81|3.85||3.6|3.52|3.75|3.78|3.44|3.64|3.57|3.7|3.44|3.52|3.59|3.76|4.08|4.33|4.5|4.54|4.46|5.02|4.83|4.97|5.14|4.98|4.88|5.23|5.22|4.98|4.72|5.34|5.34|5.43|5.28|5.29|5.01|4.9|4.79||4.71|4.51|4.42|4.81|4.8|5.07|5.52|5.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|6.09|6.02|6.04|6.37|5.98|5.88|5.75|6.01|5.66|5.54|5.64|6.01|6.37|6|5.88|6.29|6.23|6.67|7.38|7.03|6.59|7.13|7.42|6.48|6.28|6.24|6.25|6.09|5.88|6.42|6.24|5.79|5.67|5.92|5.96|5.53|5.32|5.38|5.26|5.29|4.82|4.54|4.62|5|4.96|4.92|5.35|5.5|5.69|6.23|6.28|6.33|5.78|5.71|5.45|5.59|5.51|5.68|5.96|6.63|6.37|6.8|6.96|6.79||7.4|7.43|6.59|6.91|6.45|6.32|6.18|5.7|6.11|5.8|5.25|5.43|5.23|5.51|6.04|6.16|6.52|6.51||6.3|6.42|6.83|7.03|6.79|7.37|7.56|8.07|7.87|7.8|7.95|7.89|7.52|7.49|7.54|7.8|7.62|8.05|8|8.1|8.34|8.72|8.21|8.59|8.7|8.55|8.35|8.63|9.15|9|9.12|8.88|8.54|8.58|8.54||8.4|7.85|7.65|8.38|8.69|9.2|9.19|9.73|19.62|19.7|20.28|20.88|18.72|17.51|19.31||19.25|20.47|20.36|20.35|19.25|19.48|18.59|20|18.94|19.7|21|20.97|20.91|19.95|19.03|18.05|19.16|19.13|18.2|19.42|18.75|18.31|17.58|18.96|19.22|19.13|18.36|19.07|19.72|20.31|21.16|21.53|21.42|21.23|20.25|20.35|18.99|21.04|20.2|20.95|21.53|23.41|18.85|19.02|19|17.78|17.53|19.82|19.48|18.9|17.09|17.6|17.15|15.17|12.54||||||||8.56|7.92|8|7.69|8.42|8.31|8.53|8.47|8.99|8.61|9.27|9.67|10.05|10.85|11.36|11.15|11.17|10.97|11.06|10.99|11.35|11.55||11.1|10.9|11.65|12|12.74|12.38|12.53|12.03|11.77|12.62|12.66|11.64|12.8|12.18|11.87|10.68|11.07|10.71|10.36|9.87|10.26||||||||||
11051|944183|/equities/faw-car-a|EMCONSGROWTH|9.85|9.79|10.01|10.56|10.84|10.38|10.33|9.92|10.03|10.37|10.26|11.41|11.45|9.88|9.93|10.39|9.66|10.33|11.66|11.98|11.87|12.81|13.01|12.39|13.07|13.2|12.16|13.29|14.7|14.55|14.41|13.27|13.27|14.08|14.87|15.13|14|14.45|14.26|13.94|12.1|12.57|13|13.09|12.8|12.3|12.92|13.86|15.44|14.72|13.72|13.96|13.73|12.51|11.86|9.06|8.35|7.3|7.84|8.47|7.84|8.46|9.05|8.3||9.23|8.48|7.71|8|7.63|7.9|8.42|7.88|7.06|6.66|5.87|6.21|6|6.25|6.69|6.5|6.86|7.01||6.82|6.51|7.53|7.58|7.64|8.7|9.49|9.16|8.86|9.57|9.41|9.31|10.28|10.86|11.55|12.05|11.89|11.86|11.46|11.68|11.37|11.71|10.73|11.23|10.95|10.74|10.51|10.48|11.28|11.61|11.19|10.28|9.61|9.1|9.22||9.48|9|8.68|8.85|8.29|8.3|7.86|8.84|8.85|9.7|10.04|10.48|10|9.53|11.49||11.44|11.27|11.68|11.72|12.45|12.76|12.45|12.83|12.95|13.16|14.1|14.75|14.74|14.14|14.32|13.2||13.42|12.61|14.44|14.47|14.45|14.85|15.98|16.09|17.18|16.83|17.61|17.4|17.46|18.57|17.5|17.89|17.83|16.83|17.05|15.98|16.75|16.82|16.05|16.52|17.42|17|18.32|18.08|18.21|18.54|20.2|20.66|22.06|20.85|19.01|18.57|18.23|18.19|19.48|19.09|16.7|16.52|16.23|16.81|17.42|17.66|16.31|16.01|14.76|16.4|16.05|16.68|16.42|17.45|17.17|17.69|16.44|18.79|17.76|20.52|21.6|22.8|21.64|22.31|22.2|23.22|23.4||20.94|21.48|20.68|21.3|22.94|22.95|26.02|25.74|23.93|26.54|25.1|21.94|24.53|24.41|21.44|20.32|19.09||||||||||||||
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|4.13|4.61|4.7|4.86|4.68|4.42|4.69|4.71|4.35|4.06|3.82|3.89|3.96|3.75|3.72|3.86|3.75|3.8|3.87|3.73|3.75|3.92|3.72|3.82|3.72|3.82|3.76|3.8|3.76|3.97|4.17|4.32|4.25|4.25|4.24|4.12|4.11|3.82|3.7|4.15|3.98|4.19|3.92|3.59|3.66|3.69|4.17|4.65|4.59|5.02|5.14|4.86|4.62|4.46|4.48|5.4|5.52|5.49|5.77|5.75|5.7|4.78|4.87|4.97||4.39|4.31|4.27|4.44|3.86|4.01|3.99|3.54|3.61|3.27|3.07|3.45|3.47|3.73|4.14|4.06|4.58|4.77||4.35|4.43|4.7|5.05|4.39|4.68|4.82|4.69|4.69|3.74|3.85|3.99|3.78|2.86|2.63|2.57|2.4|2.49|2.41|2.49|2.58|2.59|2.4|2.48|2.52|2.26|2.17|2.47|2.59|2.72|2.74|2.64|2.47|2.45|2.35||2.31|2.23|2.17|2.39|2.61|2.73|2.89|2.95|3.17|3.41|3.57|3.81|3.74|3.48|3.36||3.07|3.32|3.16|3.05|3.1|3.27|3.11|2.87|2.96|3.02|3.04|3.18|3.09|2.78|2.8|2.61|2.62|2.8|2.75|3.04|3.16|3.02|3.14|3.45|3.4|3.68|3.6|4.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11053|1013770|/equities/autek-china|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11054|944741|/equities/chinese-town-a|EMCONSGROWTH|4.53|4.84|4.67|4.64|4.68|4.78|4.67|4.61|4.35|4.46|4.52|4.9|4.93|4.91|4.9|5.06|4.66|4.86|5.15|5.22|5.17|5.44|5.49|5.45|5.4|5.61|5.67|5.97|6.1|6.09|6.33|5.8|5.74|6.07|6.27|5.85|5.77|5.77|6.11|6.1|6.11|5.7|5.4|5.59|5.04|5.17|5.56|5.96|6.11|6.43|6.4|6.54|5.9|5.9|5.76|6.11|5.84|5.87|5.81|6.09|5.75|5.85|6.5|6.44||7.03|6.72|6.68|7.29|7.08|7.57|7.22|6.25|6.46|6.17|5.72|5.97|5.67|5.9|6.14|5.76|5.92|5.65||5.6|5.32|5.76|5.85|5.5|5.44|5.68|5.97|5.92|5.87|6.4|7.02|7.01|6.38|6.6|6.48|6.22|6.09|5.65|5.69|5.66|6|5.84|5.74|5.77|5.58|5.39|5.4|5.49|5.89|5.93|5.92|5.52|5.55|5.81||5.75|5.33|5.12|5.49|5.46|5.45|5.55|5.43|5.02|5.05|5.23|5.58|5.42|4.65|4.94||4.92|5.38|5.67|5.71|5.6|5.91|5.71|6.02|5.83|5.92|5.99|6.13|6.39|6.27|6|5.73|5.79|5.68|5.53|6.09|6.15|6.02|6.28|6.68|6.46|6.44|6.43|6.57|6.27|6.24|6.1|5.26|5.49|5.41|5.17|5.12|5.38|5.67|5.51|5.19|5.64|5.16|5.05|5.12|5.05|5.14|5.1|5.74|5.53|5.5|6.07|5.47|5.42|5.26|5.24|5.29|5.32|5.59|5.78|5.72|5.68|5.79|5.73|5.31|5.2|4.97|5.69|5.43|5.54|5.44|5.52|5.21|5.11|4.85|5.44|5.32|5.84|6.43|7.18|6.48|6.7|6.37|6.31|6.56||6.52|6.56|6.54|6.28|6.72|6.82|7.34|7.19|7.26|8.93|8.93|8.84|8.84|8.65|8.63|8.29|9.4|8.71|8.28|7.91|8.16||||||||||
11055|944957|/equities/longping-tech-a|EMCONSGROWTH|12|11.8|12.04|12.21|12.04|11.54|11.25|10.95|10.89|11.35|11.46|12.27|12.64|12.44|11.65|12.32|12.5|12.35|14.1|13.29|13.74|13.38|13.28|12.89|12.67|12.52|12.01|12.14|12.36|12.51|11.74|11.5|10.94|11.69|11.95|11.54|10.96|11.04|11.18|11.44|11|11.05|10.53|10.45||||||||||10.44|10.18|9.92|9.81|9.76|10.13|10|10.13|10.46|11.04|10.64||10.94|10.92|10.93|11.05|10.14|10.11|9.96|10.08|10|9.67|8.89|9.87|9.55|9.49|9.72|9.5|9.93|9.77||9.58|9.48|10.32|10.46|9.79|10.19|10.4|10.25|9.91|9.68|9.87|10.75|9.57|8.91|8.57|9.05|8.24|8.33|7.92|||||||8.07|7.82|8.58|8.77|9.38|9.7|8.5|8.21|8.22|8.02||7.71|7.37|6.96|8.6|8.88|9.1|9.37|10.13|10.75|10.79|10.94|11.68|10.4|9.8|9.65||9.39|10.07|10.07|10.61|10.35|10.22|10.38|9.84|9.67|8.7|9.03|9.28|9.06|8.82|8.69|8.67|8.84|9.02|8.96|9.11|9.37|9.79|9.29|9.64|9.64|9.72|9.31|10.06|10.45|10.47|10.85|11.37|10.46|10.33|9.3|8.56|8.68|9.57|10.83|10.86|10.66|11.69|9.72|10.33|9.73|9.62|9.9|10.01|9.88|9.72|9.94|9.13|9|8.08|8.05|8.53|8.15|7.73|7.2|7.44|7.28|6.79|6.55|6.21|6.21|5.91|6.97|6.7|7.16|6.92|7.51|7.02|7.45|8.16|7.58|7.33|6.79|7.07|6.85|6.87|7.05|6.95|7.33|7.49||6.88|7.03|7.33|6.56|6.33|6.13|6.2|5.92|5.78|6.31|6.24|5.8|6.47|6.05|5.92|5.64|5.95|5.63|5.58|5.3|5.55|6.02|5.74|5.57|||||||
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|4.83|4.68|5.21|5.55|5.42|5.46|5.46|5.48|5.78|6.08|6.11|6.13|6.53|6.2|6.14|6.55|6.48|6.87|7.6|7.16|6.79|7.2|7.11|6.75|6.6|6.28|6.6|6.56|6.4|6.55|6.64|5.71|5.43|5.34|5.52|5.35|5.11|5.13|5.23|5.57|4.83|4.95|4.72|5.09|4.71|4.59|4.56|5.04|5.2|5.27|5.41|5.42|5.08|5.06|5.01|4.96|4.69|4.6|4.69|5.3|5.25|5.43|5.63|5.45||5.31|5.11|5.09|5.53|5.01|4.67|4.78|4.54|4.72|4.54|4.26|4.5|4.34|4.41|4.62|4.64|4.88|4.87||4.74|4.53|4.6|4.5|4.05|4.22|4.32|4.87|4.6|4.57|4.85|5.05|4.78|4.31|4.13|4.16|3.91|3.88|3.96|3.99|4.08|4.15|3.94|3.92|3.88|3.9|3.88|3.84|3.94|3.82|3.82|5.41|5.33|5.05|4.91||4.85|4.82|4.51|5.42|5.34|5.99|6.28|6.2|6.37|6.12|6.3|6.3|6|5.7|5.67||5.72|5.72|5.7|6.05|5.91|6.19|6.15|6.58|6.27|5.94|5.9|5.99|5.69|5.43|5.17|5.34|5.4|5.5|5.33|5.73|5.59|5.51|5.74|5.69|5.85|5.82|5.93|6.27|6.28|6.39|6.64|6.58|6.61|6.94|6.19|5.94|6.03|6.31|6.81|6.74|6.99|7.35|7.05|7.02|7.6|7.5|7.61|8.48|7.75|7.84|7.62|7.29|7.07|7.25|7.04|7.62|7.22|6.15|6.22|6.59|6.8|6.2|6.22|5.62|6.01|5.52|6.33|6.19|6.96|6.46|6.75|6.36|6.94|8.34|7.84|9.82|9.6|10.05||||||||||||||||||||||||||||||||||||||
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|10.58|10.56|11.1|12.05|12.11|11.4|11.1|11.53|11.91|11.65|11.23|11.86|12.07|11.43|11.3|12.46|12.09|12.36|13.6|13.85|14.03|14.89|15.09|15.01|15.01|15.15|14.86|14.78|15.6|16.2|16.39|16.33|16.25|16.54|17.55|16.98|16.67|17.27|18.04|17.54|17.67|18.33|17.67|16.8|16.97|16.15|18.67|18.86|19.71|21.03|20.92|20.22|20.46|19.45|20.64|23.37|24.63|22.51|23.3|25.53|27.3|29.6|29.43|30.96||29.02|29.7|29.21|33|33.91|34.29|32.95|31.64|32.43|30.84|29.15|42.82|47.58|51.23|57.1|56.5|60.25|53.65||54.7|49.33|52.73|53.62|48.52|48.8|50.42|56.3|50.06|53.99|51.8|53.95|58.17|52.4|45|42.82|39.71|39.99|38.61|36.78|35.56|36|34.35|32|31.61|32|28.07|30.9|33.15|32.75|30.13|28.82|26.03|26.69|24.41||23.79|23.91|21.23|23.51|24.25|25|24.61|26.87|26.8|25.85|23.57|22.72|21.43|20.19|21.16||20.79|22.71|22.35|22.84|23.58|23.95|22.88|23.38|21.9|19.98|20.64|20.26|19.52|18.6|18.35|17.1|17.82|18.01|17.17|19.1|18.36|19.27|19.21|21.11|20.17|19.63|20.4|21.41|22.11|19.62|19.39|19.46|19.95|18.4|17.71|17.76|18.13|20|21.37|21.8|21.95|24.1|23.69|23.86|23.37|20.95|21.52|22.68|21.1|19.25|18.11|19.63|18.59|15.97|16.07|16.47|16.52|16.05|15.75|17.18|17.13|14.68|14.55|13.39|13.13|11.67|13.36|12.47|13.45|12.63|12.05|10.39|12.1|12.71|12.38|14.33|14.85|15.28|15.37|15.95|16.28|15.56|16.56|17.5||16.65|14.93|15.1|15.54|16.73|15.59|16.67|16.43|15.29|16.96|16.53|14.75|15.71|15.16|13.75|12.96|13.53|13.29|12.58|11.76|12.84|14.12|13.92|12.49|13.15|12.78|13.42|14.22|15.52|14.08|13.2
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|5.97|6.09|6.33|6.55|6.75|6.31|5.93|6.06|6.2|6.16|6.19|6.31|6.6|6.37|6.47|6.41|7.04|7.21|7.49|7.68|7.09|7.39|7.54|7.41|6.93|6.83|6.44|6.76|6.81|7.71|8.16|8.01|7.46|7.47|7.22|6.15|5.93|6.17|5.96|6.01|5.79|5.46|5.09|4.94|4.39|4.35|4.68|4.81|4.69|5.12|4.96|5.07|4.98|4.76|4.51|4.61|4.62|4.71|5.12|5.1|4.8|5.2|5.09|5.61||5.23|5.11|5.07|5.31|4.81|4.63|4.68|4.28|4.31|4.19|4.07|4.13|4.37|4.17|4.28|4.19|4.03|3.94||3.85|3.81|4.13|4.15|3.9|3.96|3.92|4.26|4.12|3.89|4.36|4.48|4.41|4.03|3.84|3.82|3.78|3.58|3.55|3.63|3.67|3.61|3.58|3.57|3.35|3.16|3.01|3.22|3.37|7.99|8.05|7.92|7.37|7.29|7.29||7.16|6.88|6.66|7.11|7.12|7.13|7.33|7.46|7.71|7.72|8.45|8.22|7.86|7.62|7.97||7.36|7.81|7.98|8.04|8.32|8.72|8.6|8.54|9.03|9.38|9.7|9.96|9.31|9.34|9.09|8.67|8.63|9|8.75|9.32|9.5|9.44|9.48|10.53|11.19|11.03|11|11.32|11.72|11.5|11.46|11.49|12.11|11.9|11.32|11.44|10.75|11.99|12.85|13.05|13.62|14.52|13.11|13.83|16.73|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|||12.53|13.53|14.13|13.79|13.23|13.53|13.63|13.56|14.23|15.86|15.54|14.87|14.97|15.68|15.6|16.24|15.8|15.16|14.93|14.72|14.62|14.39|14.83|14.26|13.63|14.88|15.45|15.51|17.62|17.9|18.03|17.03|16.89|16.59|17.32|16.45|17.28|18.87|18.23|18.59|18.28|18.29|18.83|17.77|18.53|19.5|19.3|20|19.78|21.67|21.9|21.13|20.53|21.13|20.56|20.37|21.33|21.97|21.47|22.09|22.96|22.85||22.77|21.49|21.62|22.45|19.97|18.73|19.06|18.76|17.88|17.67|16.59|17.03|17.43|17.67|18.89|17.62|17.63|16.67||16.63|15.78|15.5|15.38|14.17|14.7|14.4|15.21|14.11|13.9|14.8|15.65|15.67|15.55|16|16.49|16.1|16.25|14.97|14.8|14.74|14.84|13.23|14|13.53|13.2|13.1|14.67|15.2|14.74|15|15.1|14.33|13.95|13.56||13.52|12.67|12.69|14.47|14.1|14.93|16.32|16.84|17.25|17.69|17.97|18.93|18|16.95|18.66||19.5|19.9|20.67|21.06|21.49|22.02|22.21|23.07|22.93|22.15|21.94|21.78|19.88|20.1|19.2|17.97|18.43|18.6|16.67|20.17|20.11|21.47|20.85|22.42|21.31|22.28|22.08|23.23|23.66|23.99|23.73|24.97|26.8|23.91|23.86|23.5|23.66|23.62|25.38|26.25|24.36|27.15|25.5|25.53|26.17|25.87|24|22.4|19.64|19.83|18.63|20.62|20.46|19.34|18.42|19.38|19.58|19.35|18.02|17.83|18.05|18.04|17.47|15.23|16.12|14.48|16.07|14.52|16.28|15.1||||||||||||||||||||||||||||||||||||||||||||||
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|6.21|6.37|6.71|7.36|7.52|7.3|7.21|7.39|7.69|9.33|9.35|10.7|10.3|10.38|10.38|10.26|9.4|9.28|9.37|9.19|9.72|9.94|9.8|10.95|11.42|10.45|10.71|9.79|10.49|12.77|13.51|12.85|11.68|10.92|9.33|7.94|8|7.99|6.6|7.07|5.93|5.93|5.9|5.16|5.04|5.01|5.34|5.62|5.78|6.26|6.2|6.08|6.1|5.79|5.88|6.28|6.12|6.19|6.37|6.77|6.23|6.54|6.55|6.92||7.28|7.15|7.25|7.5|6.9|6.97|6.7|6.43|6.31|6.26|5.88|6.2|6.3|6.73|6.93|6.79|7.02|6.84||6.94|6.05|6.79|6.85|6.02|5.99|6.15|6.5|6.43|6.34|6.85|8.09|8.5|8.39|8.54|8.8|8.52|9.03|8.9|9.82|9.84|9.92|9.87|10.7|10.61|10.43|9.75|10.17|11.28|10.65|9.27|9.13|8.82|8.98|8.97||8.92|8.42|8.29|8.44|8.53|8.75|8.14|8.92|9.4|10.02|10.54|10.73|11.25|10.19|10.58||10.41|10.26|10.93|11.14|11.8|11.98|12.05|12.31|12.2|12.42|13.25|13.05|12.9|12.81|12.82|12.19|12.1|11.9|11.85|12.91|12.96|13.1|13.04|13.01|12.99|13.29|12.98|13.57|13.58|14.07|14.03|13.76|12.95|13.23|12.64|12.46|12.09|12.9|13.1|13.1|13.3|14.13|14.17|13.94|14.33|14.16|14.59|15.3|15.33|15.82|15.03|16.48|15.97|15.49|14.64|15.02|15.12|14.67|13.97|13.3|13.06|12.5|12.18|11.48|11.72|10.88|11.79|11.25|11.48|11.4|11.14|11.06|10.5|10.11|11.2|11.4|12.5|12.67|12.81|12.15|12.33|12.06|12.21|12.31||12.46|11.68|12.16|12.27|13.05|13.23|13.85|13.11|12.57|13.19|12.77|11.83|12.47|12.19|11.21|10.78|10.97|10.97|11.53|10.93|10.9|10.42|10.47|9.69|9.8|9.62|9.91|10.53|10.31|10.62|10.77
11061|1017433|/equities/giant-network|EMCONSGROWTH|6.1|6.1|6.34|6.54|6.47|6.42|6.36|6.52|6.42|6.54|6.52|6.84|7.05|6.56|6.5|6.55|6.24|6.23|7.07|7.07|6.77|7.28|7.15|7.66|6.98|6.79|5.96|6.01|5.99|6.19|6.06|6.16|6.03|5.92|5.94|5.85|5.79|5.71|5.73|6|5.91|5.8|5.77|6.06|5.99|5.8|6.6|6.1|6.43|6.15|6.01|5.89|5.85|5.52|5.43|5.7|5.68|6.3|6.15|6.27|5.89|6.21|6.29|6.52||6.36|6.36|5.83|6.08|6.06|5.96|6.06|5.58|5.4|5.24|5.16|5.34|5.51|5.75|6.04|5.83|5.79|5.69||5.8|5.86|6.17|6.24|6.04|5.91|5.8|5.87|5.63|5.74|5.89|5.92|5.9|5.72|5.79|5.8|5.6|5.63|5.46|5.68|5.79|5.87|5.77|6.29|6.28|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|1.73|1.69|2.09|2.14|2.15|2.12|2.1|2.18|2.12|2.23|2.25|2.37|2.37|2.34|2.28|2.28|2.2|2.19|2.4|2.4|2.3|2.4|2.42|2.46|2.4|2.36|2.22|2.3|2.61|2.43|2.31|2.2|2.18|2.3|2.37|2.29|2.22|2.19|2.15|2.18|2.07|2.05|2.02|2.16|2.17|1.87|2.18|2.32|2.39|2.65|2.73|2.56|2.27|2.13|2.15|2.26|2.32|2.37|2.92|2.92|2.86|3.13|3.12|2.95||2.98|2.96|2.99|3.16|3.1|2.85|2.93|2.6|2.74|2.57|2.43|2.8|2.79|3|3.53|4.05|3.98|3.86||3.82|3.61|3.61|3.77|3.31|3.39|3.12|3.2|3.2|3.08|3.31|3.33|3.37|3.49|3.63|3.74|3.58|3.78|3.66|3.71|3.81|4.07|3.87|4.02|4.05|3.9|3.73|4.03|4.32|3.99|3.93|3.77|3.72|3.65|3.53||3.39|3.43|3.28|3.77|3.96|4.23|4.42|4.79|9.98|9.68|10.32|10.48|10|9.33|9.59||8.8|9.77|9.93|10.08|10.66|10.44|10.47|10.64|10.81|10.73|11.16|10.49|9.73|9.44|8.62|8.2|8.52|8.31|8.63|9.83|9.68|9.35|9.18|10.14|9.98|9.89|9.73|9.95|9.82|10.37|10.48|10.17|10.25|9.6|9.58|8.89|9.92|8.75|8.82|8.83|8.23|8.37|8.11|9.01|9.55|8.64|8.53|8.29|7.18|6.58|5.9|6.1|5.68|5.46|5.12|5.35|5.61|5.28|5.08|4.69|4.84|4.65|4.58|4.4|4.32|4.12|4.49|4.47|4.64|4.41|4.45|4.25|4.73|4.51|4.73|5.16|5.41|5.38|5.28|5.87|6.75|6.7|6.62|6.78||6.49||||||||||||||||||||||||||||||
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|10.5|10.86|10.11|10.08|10.21|9.44|9.4|9.29|8.89|9.36|9.44|11.22|10.69|10.63|10.31|10.61|10.34|10.58|11.25|10.65|10.31|11.43|10.18|10.34|9.99|9.69|9.14|9.85|10.14|9.46|9.74|9.96|9.85|10.45|10.26|9.75|9.85|9.87|10.51|11|10.77|10.26|9.78|10.15|9.63|8.92|8.5|8.73|8.34|8.66|8.89|9.07|8.5|8.81|8.23|7.76|7.74|6.76|6.99|7.22|6.78|6.67|7.26|7.24||7.14|6.61|6.24|6.55|5.39|5.22|5.13|5.11|4.95|4.77|4.59|4.53|4.4|4.82|4.85|4.68|4.88|4.85||4.79|4.68|4.95|5.32|5.26|5.06|5.09|4.92|4.58|4.8|4.86|4.71|4.89|4.84|4.88|4.87|4.75|4.74|4.44|4.42|4.56|4.67|4.58|4.87|4.84|4.81|4.66|9.48|9.88|8.89|8.99|9.15|8.68|8.62|8.44||8.99|8.77|8.47|8.55|8.25|8.63|8.2|7.82|8.14|8.18|8.59|8.9|8.59|7.98|8.55||8.11|8.92|9.38|9.3|9.98|10.51|9.88|9.95|9.41|9.72|9.41|10.02|9.58|9.18|8.85|8.08|8.3|8.69|8.24|9.17|9.84|10.17|10.05|11.17|10.98|11.17|10.76|11.27|11.29|11.6|11.79|11.16|11.64|11.6|11.31|11.27|11.15|10.9|12.02|12.45|12.93|13.67|12.76|13.6|14.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|10.8|11.2|11.15|12.84|13.15|12.8|13.86|13.77|13.16|12.87|12.79|13.72|14.4|13.85|13.63|14.59|13.94|14.45|15.93|16.46|14.67|15.8|13.83|14.73|13.59|13.77|12.92|13.53|14.2|15.02|14.14|14.88|14.91|14.19|13.37|12.57|11.47|11.61|10.88|11.05|10.79|10.31|11.3|11.64|11.53|11.33|12.63|12.61|12.75|12.97|13.8|13.65|12.91|12.2|12.1|12.28|13.03|14.08|14.69|14.49|14.15|14.5|15.1|14.87||13.07|12.86|12.3|13.07|12.08|12.14|12.17|11.55|11.39|10.93|10.54|11.62|11.6|12.05|12.74|12.86|12.51|12.51||12.13|12.2|12.94|13.09|12.21|12.48|12.65|13|12.53|13.07|13.53|14.41|14.26|13.4|13|13|12.63|13.06|12.65|13.27|13.4|14.38|13.78|14.13|14.85|13.97|13.71|13.32|13.85|13.08|12.82|13|12.08|12.16|12.32||11.69|12.03|12.92|12.79|12.96|14.05|14.15|13.84|13.85|13.34|13.59|13.08|12.17|10.88|11.46||11.66|12.2|12.73|12.75|12.97|13.56|13.74|13.5|13.09|13.37|14.06|13.4|12.78|11.8|11.58|10.88|11.83|11.45|11.7|13.15|13.23|13.55|13.43|14|14.21|14.42|14.37|14.65|14.6|14.8|14.91|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11066|944466|/equities/aodong-a|EMCONSGROWTH|11.88|11.82|11.78|12.55|12.62|12.24|11.88|12.15|11.85|12.52|12.68|12.93|13.54|13.02|12.92|13.27|12.5|12.82|13.27|13.41|13.09|13.58|14.12|13.75|13.35|12.75|12.37|13.18|13.27|13.68|13.6|13.21|13.29|13.46|13.92|13.09|13.1|12.2|12.8|12.71|12.55|12.43|12.24|11.87|11.35|11.22|12.38|13.11|13.69|14.75|14.84|14.54|14.27|13.5|12.99|13.86|13.16|13.82|13.68|15.48|14.85|14.68|16.24|15.31||17.52|15.29|13.41|14.02|13.15|13.21|12.25|11.46|11.35|10.45|9.95|10.64|10.52|10.85|11.3|11.25|11.81|11.67||11.61|11.15|12.15|12.22|11.18|12.15|12.5|12.95|12.85|12.82|13.13|13.28|13.08|13.34|13.69|14.24|14.04|14.66|14.34|15|15.06|15.77|15.31|15.51|14.99|18.59|17.58|18.46|20.03|19.95|19.73|19.32|18.58|17.9|17.69||17.54|16.14|15.52|15.68|16.08|16.81|19.82|20.32|20.29|21.23|21.85|22.33|21.93|20.48|21.55||20.44|21.59|21.89|21.69|21.83|22.88|21.53|21.75|22.85|23.19|23.41|23.95|23.92|23.69|23.73|21.84|22.96|22.69|22.31|22.56|23.77|22.95|22.71|24.15|26.47|22.76|21.67|22.69|22.12|22.56|23.34|23.02|22.2|21.03|20.77|20.43|19.67|21.06|21.91|21.82|22.31|23.49|23.11|22.4|23.22|23.13|25.16|28.65|25.71|24.47|23.4|19.55|18.53|18.29|18.75|19.58|18.47|18.58|19.12|19.1|19.71|19.18|18.56|16.54|17.19|16.44|19.21|19.31|20.22|19.86|20.74|18.93|21.08|21.44|24.01|28.17|29.19|29.08|30.01|28.54|29.62|29.66|31.03|31.33||32.47|32.24|32.54|36.37|36.71|||31.53|30.58|33.46|32.22|29.2|32.95|31.48|31.44|30.03|31.4||||||||||||||
11067|950862|/equities/by-health|EMCONSGROWTH|16.15|16.14|15.78|17|17.41|16.2|15.11|||||||||19.07|18.75|18.35|18.23|17.51|16.67|16.3|16.32|18.62|17.43|17.33|17|17.24|16.63|17.41|17.46|16.5|16.23|15.75|14.82|15.16|15.22|15.84|14.24|14.88|14.52|13.14|12.94|13.2|12.9|11|10.78|11.8|11.65|12.4|12.68|12.74|12.8|12.36|11.78|12.1|12.22|11.45|12.08|11.53|11.15|11.46|11|11.56||11.54|10.75|10.91|10.65|9.55|9.5|9.83|8.89|9|8.88|8.58|8.58|8.88|9|9.86|9.45|9.86|9.81||8.84|9.24|10.32|10.55|9.97|10.37|10.54|11.17|10.83|11.33|11.32|11.8|11.55|11.2|10.78|11.16|10.18|10.03|9.9|9.64|10.29|9.25|8.59|8.96|9.17|8.84|9.39|8.74|7.87|7.44|7.48|6.85|6.46|6.22|6.15||11.83|13.29|13.12|12.98|13.14|13.21|13.05|13.8|14.55|14.02|14.45|12.99|12.59|12.84|12.91||11.33|11.5|11.77|11.02|11.42|11.64|11.22|11.01|10.78|10.6|10.14|10.39|9.57|9.69|8.79|8.06|8.25|8.07|7.65|8.97|9.13|8.75|8.58|9.17|9.27|9.56|9.6|10.14|10.56|10.02|9.96|10.19|10.42|10.28|9.88|9.92|10.17|10.64|11.83|12.5|12.38|12.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.32|2.07|2.04|2.3|2.09|2.03|2.17|2.15|2.07|2.21|2.21|2.36|2.4|2.21|2.21|2.24|2.23|2.29|2.51|2.53|2.4|2.57|2.63|2.41|2.45|2.22|2.28|2.02|2.26|2.19|2.21|2.14|2.14|2.14|2.2|2.12|2.12|2.16|2.09|2.2|2.04|2.07|1.8|1.89|1.94|1.93|2.19|2.23|2.23|2.36|2.33|2.4|2.3|2.18|2.06|2.16|2.11|2.27|2.27|2.33|2.32|2.63|2.63|2.59||2.64|2.66|2.54|2.9|2.88|2.56|2.68|2.5|2.74|2.35|2.23|2.63|2.58|2.65|2.86|2.93|3.05|3.33||3.11|2.94|2.87|2.81|2.66|2.87|3.02|3.31|3.11|3.08|3.7|3.73|3.64|3.51|3.25|3.34|2.86|3.1|3.07|3.13|3.58|3.63|3.38|3.62|3.53|3.34|3.27|3.86|4.13|3.93|3.67|3.5|3.39|3.23|3.15||3.08|2.62|2.54|3.19|3.08|3.03|3.24|3.67|10.34|10.54|11.29|11.03|9.56|9.25|10.09||9.69|10.93|11.88|12.13|11.61|11.11|11.3|11.35|10.68|10.8|11.07|12.07|12.4|10.7|10.51|10|10.36|9.59|8.33|8.85|8.66|8.38|8.28|9.51|8.97|8.94|8.75|9.94|9.78|10.03|9.28|9.37|8.95|8.91|8.43|8.38|8.46|9.54|10.11|10.72|10.23|10.94|9.78|10.43|11.38|11.07|11.61|13.58|11.49|10.84|10.91|10.77|10.48|10.25|10.39|10.91|10.74|10.03|9.93|11.22|10.47|10.09|9.06|7.5|8.45|8.21|10.31|9.93|10.38|10.07|10.43|9.88|9.75|10.86|10.1|10.91|10.39|||||||||||||||||||||||||||||||||||||||
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|11.08|10.35|10.09|10.3|9.27|9.28|8.74|9.13|8.64|8.46|7.93|8.77|8.56|8.14|8.13|8.67|8.86|9.23|9.64|9.7|9.7|10.7|11.04|10.9|11.09|10.48|11.4|10.65|9.88|10.11|10.04|9.7|9.79|10.26|10.74|10.62|10.39|11.19|11.31|11.64|10.54|9.93|10.4|10.1|10.1|9.04|11.69|11.4|11.59|12.75|12.66|12.69|12.06|11.06|||||||||12.02|11.78||11.66|11.94|11.43|12.47|11.57|10.5|10.52|10.33|9.74|9.21|8.37|8.88|8.52|9.41|9.29|9.22|10.37|11.44||11.69|11.42|12.13|12.29|11.68|12.48|12.78|13.99|13.25|12.93|12.88|13.95|14.54|14.44|15.08|15.2|14.4|14.72|14.94|15.52|15.39|15.34|14.26|14.52|14.58|14.47|14.18|14.97|15.93|15.65|15.47|15.36|14.59|14.34|14.17||13.85|14.05|14.11|14.83|15.38|16.34|16.59|16.6|16.53|16.32|17.5|16.86|16.35|15.34|16.22||15.55|16.65|16.8|17.04|16.91|17.33|17.19|17.98|16.28|16.76|16.96|17.61|16.75|16.29|15.47|15.78|16.66|17.04|16.49|17.18|17.02|16.67|16.4|17.65|18.39|17.8|17.45|18.71|19.1|19.65|18|18.52|18.5|18.36|16.91|17.17|19.2|18.49|18.47|17.98|17.77|17.28|16.18|16.2|16.21|15.93|15.94|15.96|14.35|14.74|14.11|14.22|13.93|13.79|14.42|15.73|14.8|14.93|14.56|15.32|15.65|14.28|14.05|13.12|13.7|13.52|15.14|16.57|17.59|16.41|16.06|16.13|15.7|18.03|16.25|17.43|15.59|16.08|15.23|14.8|14.38|14|13.55|13.89||13.02|13.57|13.93|13.58|14.06|13|12.52|12.2|11.87|13.13|13.11|13.03|13.21|12.93|12.84|12.8|13.73||||||||||||||
11070|944552|/equities/navinfo-a|EMCONSGROWTH|||||||||||10.29|11.46|10.44|10.35|10.16|9.57|8.82|8.42|8.47|7.99|7.39|8|8.04|8.73|8.07|8.01|7.25|7.69|8.22|9.01|9.33|8.89|8.84|9.34|8.99|9.48|9.31|11.39|10.83|10.75|11.3|11.9|11.26|10.8|9.95|9.32|9.53|9.91|8.63|8.88|9.4|8.33|7.87|6.36|6.52|7.77|7.59|7.71|7.58|7.51|7.09|7.22|7.11|6.64||6.86|6.92|6.92|7.11|7.07|6.25|6.5|5.63|5.48|5.32|5.08|5.61|5.71|5.64|6.06|6.28|7.17|7.22||7.12|7.54|8.1|8.37|7.72|7.94|7.35|7.38|6.81|7.07|6.92|6.81|6.81|6.63|8.21|7.76|7.57|8.06|7.77|7.99|8.01|8.52|8.16|8.86|8.81|8.75|8.61|9.11|10.39|10.57|10.7|11.3|9.72|9.55|9.11||8.7|8.99|8.6|9.3|8.89|9.05|9.56|10.18|17.69|18.22|17.81|18.55|17.22|15.83|16.77||16.21|17.67|18.35|18.61|19.76|20.72|18.76|19.87|20.83|20.56|22.76|23.28|22.81|21.92|21.38|20.83|21.03|20.85|20.38|21.31|22.02|22.49|21.2|23.47|23.45|23.15|23.48|25.34|25.29|25.93|27.17|28.58|27.04|26.17|25.45|25.12|25.94|27.59|29.85|31.52|30.31|32.91|30.31|28.32|30.05|28.73|26.16|27.79|24.25|22.69|22.4|22.27|21.95|21.98|22.82|23.91|24.55|22.33|21.16|19.76|20.53|20.3|19.73|18.75|19.38|18.88|21.09|20.39|22.38|20.14|21.31|18.12||||||||||||||||||||||||||||||||||||||||||||
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|10.23|10.36|10.38|10.88|10.94|10.42|10.72|11.01|10.92|11.88|10.69|11.28|11.17|11.06|10.62|10.61|10.31|10.62|10.54|11.15|11.12|11.96|12.26|11.79|11.16|10.88|10.62|10.81|10.45|10.23|10.45|9.62|9.58|9.65|10.05|9.58|9.62|9.27|8.98|8.82|8.52|8.75|9.08|9.02|9.18|9.25|9.34|9.69|10.15|10.92|10.15|10.08|10.25|10.12|9.61|8.54|8.77|8.68|8.58|8.55|9.16|9.26|9.5|9.1||9.35|9.25|9.49|9.19|8.85|9.31|9.12|8.84|8.23|7.75|7.17|7.25|7.22|7.64|7.81|7.68|8.28|8.18||8.21|8.36|8.84|8.64|8.17|8.74|8.7|9.23|8.68|8.55|9.36|9.82|9.83|9.65|9.96|10.28|10.23|10.42|10.29|10.69|10.99|11.03|10.48|10.88|10.67|10.91|10.68|11.24|12.26|14.78|14.85|14.95|14.25|14.15|13.79||13.17|14.18|14.72|15.18|15.32|15.18|15.73|15.79|16.18|16.82|16.25|16.73|17.25|16.32|17.73||17.69|18.98|20.09|20.16|20.27|21|20|20.91|20.45|20.99|21.51|21.9|21.64|20.75|20.74|20.08|20.56|19.83|20.77|21.82|21.22|21.04|20.71|22.43|21.84|21.25|20.91|21.45|22.11|22.25|22.97|22.86|24.35|22.36|20.41|20.27|19.56|20.53|21.24|21.73|21.5|22.35|21.75|21.97|21.84|21.86|22|21.09|20.61|20.45|19.27|20.84|20.45|20.02|20.95|21.45|18.86|17.66|17.07|17.46|17.8|18.82|18.18|18.51|18.09|16.45|18.48|16.11|17.01|16.55|16.82|16.08|16.82|16.64|16.76|17.5|15.73|15.13|14.73|14.55|13.41|13.36|13.43|13.81||13|12.58|13.15|13.5|14.73|13.78|14.55|15.28|14.13|14.41|14.93|14.03|15.4|14.87|14.13|13.97|13.73|13.04|12.78|12.28|12.08|12.36|12.2|11.99|11.52|11.26|11.4|11.96|11.06|10.96|11.04
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|19.81|||||22.16|22.18|22.97|23.61|23.95|24.09|25.63|25.78|24.03|24.22|24.64|25.1|24.35|24.95|24.84|23.3|25.11|25.37|24.42|23.6|23.63|23.11|24.43|24.44|24.7|25.85|24.77|25.36|24.3|25.85|27.46|25.87|25.7||||||||||||29.6|28.11|30|30.29|28.6|27.23|30|28.74|29.85|32|31|30.28|30.11|30.55|29.27||29.29|27.5|28.76|28.18|25.62|23.17|23.16|22.82|21.95|20.66|20.33|20.25|21.4|22.58|22.2|22.25|22.99|23.49||22.88|23|23.35|22.99|21.7|22.43|22.08|22.77|22.36|20.82|21.98|21.58|21.9|21.85|21.3|21.41|20.5|19.86|19.76|19.33|19.4|20|18.5|18.23|17.81|16.61|16.6|17.72|18.35|16.86|16.8|17.1|16.45|16.46|16.23||15.7|15.7|16.51|17.3|18.6|19.16|20.8|20.03|19.72|19.9|20.57|20.4|19.05|18.01|19.15||18.65|19.71|20.05|20.27|20.65|21.77|20.19|20.2|18.47|18.66|19.38|20.02|18.73|18.13|18.02|17.6|19.07|19.07|18.97|20.25|20.84|20.73|20.14|21.3|21.66|21.97|21.34|22.41|22.41|23.3|23.34|23.8|23.1|22.83|22.04|21.89|21.98|22.92|24.29|25.55|24.37|25.6|24.88|25.3|27.96|27.5|27.21|25.3|24.34|24.32|23|26.48|26.37|27.14|26.93|26.7|25.11|23.49|23.99|24.92|25.31|24.55|24.49|23.24|23.8|22.13|23.8|25.55|27.4|28.01|29.77|26.59|28.3|27.27|27.23|28.05|26.99|26.4|23.93|24.29|23.9|23.83|25.11|24.78||23.55|22.02|22|20.9|21.71|19.99|19.96|20.59|19.61|21.1|21.39|20|21.15|20.36|20.4|19.38|19.17|18.96|19.2|18.14|19.1|18.7|18|18.18|18.04|17.23|16.2|17.31|16.16|16.4|16.65
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|6.34|6.39|6.41|6.88|6.97|6.8|6.75|6.7|6.78|6.74|6.72|7.14|7|7.01|7.09|7.28|7.78|7.67|8.18|8|7.46|7.78|7.33|7.36|7.17|6.86|6.69|7.03|7.02|7.83|6.73|6.43|6.43|6.29|6.4|6.23|6.15|6.05|6.15|6.16|6.06|6.1|5.81|6.09|5.95|5.71|5.9|5.93|5.97|6.16|5.95|5.94|6.02|5.71|5.65|5.91|5.78|5.85|6.15|6.15|6.23|6.55|5.91|5.88||5.95|5.6|5.61|5.73|5.51|5.65|5.67|5.37|5.44|5.26|5.08|5.19|5.31|5.68|5.97|5.75|6|5.9||5.27|5.27|5.79|5.96|6.03|6.33|6.58|6.73|6.58|6.76|6.75|6.84|7.11|7.3|7.26|7.65|7.49|8.19|7.82|7.78|7.93|7.92|7.56|7.71|7.77|7.63|7.39|7.57|8.1|7.96|7.53|7.25|7.1|6.9|6.77||6.72|6.71|6.64|6.75|6.85|7.01|7.09|7.43|8|7.81|7.96|7.96|7.71|7.58|7.75||7.36|7.4|7.62|7.79|8.38|8.62|8.71|8.88|8.68|8.67|9.15|8.99|8.9|8.48|8.74|8.5|9.39|9.5|9.41|9.98|9.81|9.82|9.49|9.69|9.6|9.47|9.4|9.79|9.71|9.97|9.65|9.3|9.49|9.65|9.55|9.31|9.29|9.95|10.09|9.49|9.11|9.41|9.19|9.25|9.75|9.7|9.61|10.25|9.9|10.04|10.02|11.44|11.33|10.76|10.59|10.8|11.13|10.15|10.18|10.5|11.04|10.28|10.02|9.63|10.01|9.35|10.6|10.38|10.87|10.52|10.06|10.07|10.78|10.57|10.9|11.8|10.77|10.63|10|9.84|10.1|10.02|10.29|10.87||10.19|10.49|10.55|10.35|10.54|8.88|9.38|9.48|8.85|9.25|8.68|8.36|8.4|8.4|7.8|7.58|7.56|7.43|7.53|7.35|7.33|7.57|7.38|7.18|7.24|7.17|7.17|7.64|7.85|7.79|7.79
11074|944054|/equities/shunxin-a|EMCONSGROWTH|11.08|11.24|11.54|11.68|11.48|11.54|11.22|11|13.97|14.84|15.23|15.53|14.8|14.45|14.18|14.76|15.28|15.09|16.1|15.13|14.77|15.85|16.03|15.9|16.02|15.59|14.91|15.59|15.63|17.05|14.98|13.08|12.94|13.62|13.77|13|12.5|12.44|12.71|12.18|11.51|11.63|11.5|11.81|11.58|10.88|12.03|12.67|13.13|14.13|14.55|14.57|14.68|13.58|13.72|13.19|12.42|12.52|13.45|14.88|14.88|16.45|16.1|16.06||15.6|15.23|14.35|15.94|14.37|13.27|13.32|12.52|11.36|10.86|9.59|11.21|11.19|12.02|12.74|12.51|13.59|13.2||13.2|12.8|13.71|13.86|13.07|14.04|14.41|14.74|14.56|14.75|15.77|16.13|15.41|16.02|16.08|16.5|15.9|17.27|16.56|16|16.6|16.82|16.29|16.19|16.23|16.7|15.21|16.7|18.44|16.46|15.31|15.5|14.68|14.83|14.4||13.95|13.38|12.94|13.99|14.37|14.33|14.92|15.39|15.98|15.6|15.81|15.4|14.53|13.6|16.09||15.98|17.13|17.92|18.24|18.7|19.55|18.87|19.1|18.45|18.84|19.28|19.05|17.87|17.47|16.94|17.13|17.72|18.8|17.87|18.38|17.56|17.63|17.49|18.85|19.28|18.89|18.71|19.85|19.98|20.14|20.59|21.35|21.66|21.28|19.81|19.86|19.17|21.41|22.35|22.75|23.33|24.6|23.26|24.98|25|23.51|25.08|26.43|25.03|25.02|23.3|25|24.42|21.81|20.32|21.53|22.5|21.77|20.5|20.55|20.95|19.3|17.53|17.26|16.85|15.76|17.43|16.83|18.05|17.51|17.29|16.21|17.09|18.22|17.36|19|19.2|18.38|17.63|16.95|17.48|16.36|17.03|16.89||16.23|15.78|17.6|18.7|18.39|17.67|17.67|17.35|16.49|18.05|18.3|16.11|17.28|16.2|15.87|14.76|15.71|14.49|14.1|13.6|14.57||||||||||
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|19.7|20|19.11|21.21|21.18|21.03|20.11|20.73|20.93|21.47|21.85|23.51|24.03|20.61|21.32|19.55|19.3|18.28|18.65|17.31|17.31|17.45|17.06|17.07|16.45|16.27|15.99|17.14|17.84|19.07|19.34|19.63|19.62|18.43|18.66|18.73|17.48|19.13|18.21|19.96|16.88|17.7|16.48|17.64|16.94|16.98|17.7|18.98|18.85|20.2|18.74|19.79|20.52|19.07|18.63|19.6|24.64|24.96|26.63|27.53|26.92|28.17|27.29|26.59||25.6|23.57||||20.06|20.59|19.64|19.61|18.94|18.99|19.23|19.88|20.27|21.78|18.08|19.51|16.63||16.3|15.54|16.23|16.48|15.86|16.96|15.38|16.43|15.86|15.5|16.99|16.85|16.54|16.44|15.39|15.14|15.12|15.37|13.94|13.62|13.91|13.77|12.95|16.48|15.88|15.58|15.19|16.38|17.22|16.95|17.12|17.32|16.42|16.35|16.05||15.73|15.38|14.45|15.74|16.22|16.54|18.88|19.65|24.8|22.22|22.98|23.49|22.51|20.61|22.65||22.57|25.1|25.18|25.72|26.46|27.51|26.7|28.43|29.46|31.04|28.96|30.39|28.08|27.64|27.28|25.89|26.8|28.35|27.8|32.31|31.28|32.28|33.21|34.33|34.9|36.3|37.19|37.97|38.31|37|36.8|35.59|36.03|36.69|34.6|34.81|35.02|38.41|40.38|43.82|41.1|40.9|39.01|39.91|42.09|42.25|44.5|42.99|40.19|41.2|40|43|41.5|42.81|43.65|45.5|39.81|37.13|37.48|39.8|39|37.75|36.4|34.33|36.9|36.5|36.85|39|42.48|43.4|46.52|43.3|46.99|45|44.86|48.1|42.11|41.03|39.13|39.02|39.8|39.43|40.33|43.4||41.9|39.85|42.12|40.4|43.38|39.56|39.59|39.32|37.1|37.65|38.89|37.29|38.35|38.58|37.7|35.7|31.68|30.98|29.11|28.13|28.68|29.22|29.4|28.3|28.67|26.2|26.14|28.46|28.19|28.39|28.56
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|32.44|32.2|33.76|34.87|35.95|34.37|35.22|34.3|36.94|36.97|36.61|37.55|37.68|35.53|36.15|37.62|37.03|37.89|39.79|39.3|38.8|40.94|42.65|41.09|40.65|41.3|40.33|44.44|43.36|44.78|42|40.41|40.78|38.5|39.82|38.74|40.18|42.53|42|42.4|42.42|42.53|39.86|41.96|40.73|38.68|40.5|41.66|40.01|44.08|44.57|44.14|44.72|42.3|41.87|42.82|45.5|49.6|52.1|53.58|51.04|47.81|49.02|48.25||49.4|46.3|48|47.53|43|39.5|40.42|39.35|39.7|39.26|37.5|38.7|39.15|39.72|42.07|41.21|41.78|39.58||38.72|36.79|36.4|36.13|34.61|36.16|35.4|37.8|37.27|38.19|38.9|40.36|41.19|40.01|39.37|42.55|39.91|40.16|37.95|38.75|40.11|41.08|38.81|39.47|41.95|41.41|40.32|42.32|45|42.5|43.44|42.93|41.75|42.15|41.62||40.41|41.8|39.9|42.95|44.9|45.32|45.5|48.9|48.08|46.79|46.98|47.39|45.13|41.92|42.8||41.49|42.7|43.9|44.35|45.5|46.78|46.87|47.7|43.9|44.6|46.43|45.82|42.7|41.79|40.08|36.99|41.86|42.79|42.45|45.95|46.3|47.52|45.01|45.73|43.77|44.55|42.42|45.43|46.21|48.13|48.05|48.97|49.36|49.58|50.56|50.5|51.1|53.78|57.2|51.1|50.55|54|50.88|48.4|50.4|49.68|51.07|47.7|45.9|47.21|44.6|50.06|49.28|49.72|49|47.41|42.33|42.39|40|40.76|41|39.48|37.9|35.9|36.4|32.7|35.8|34.68|38|37.95|35.76|33.35|35.01|32.66|32.98|34.91|31.39|31.01|28.83|27.3|27.95|27.48|27.87|30.05||28.58|28.89|29.1|27.24|26.1|24.85|26.15|25.63|23.15|23.1|23|22.9|24.7|24.28|24.1||||||||||||||||
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|14.7|15.75|16.12|18.63|17.9|17.98|15.95|16.81|16.25|15.79|16.8|16.59|17.59|17.66|17.59|18.2|19|17|17.23|16.2|15.25|15.16|15.89|16.33|15.29|14.81|15.04|15.46|15.68|15.71|16.88|16.69|16.7|15.08|15.25|15.8|15.78|16.25|15.75|17.5|16.05|16.02|15.21|13.13|11.95|11.38|12.2|13.01|12.73|13.97|12.62|12.92|12.63|12.22|12.13|13.1|13.55|13.48|13.75|13.6|12.48|12.46|13.28|12.68||12.3|12.2|12.4|12.96|11.97|11.96|11.52|10.89|11.25|10.62|10.56|10.59|10.6|11.95|12.27|12.5|13.53|13.56||13.87|13.37|13.98|13.3|13.14|13.51|13.95|14.63|13.45|12.8|13.41|12.55|13.04|13.78|13.64|13.75|12.89|12.96|12.65|12.5|12.58|12.5|11.91|12.04|11.65|11.53|11.48|12.67|13.12|12.92|13.4|13.64|13.31|12.79|12.62||13.17|14.11|13.34|14.77|14.57|14.54|15|15|15.7|15.37|15.22|14.94|14.51|13.58|14.02||14.73|14.28|15.15|14.92|15.19|16.33|15.4|16.42|16.67|18.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|2.61|2.61|2.67|2.79|2.77|2.76|2.73|2.81|2.79|2.82|2.76|2.93|2.99|2.87|2.82|2.8|2.71|2.66|2.96|2.98|2.85|2.88|2.87|3.02|3.05|2.67|2.62|2.7|2.83|3.17|3.29|3.28|3.25|3.09|3.25|3.27|3.1|3.09|2.92|3|2.91|2.9|2.68|2.84|2.89|2.83|3.33|3.52|3.61|3.8|3.81|3.8|3.67|3.66|3.62|3.78|3.46|3.5|3.62|3.73|3.59|3.66|6.32|6.66||6.61|6.59|6.18|6.31|5.61|5.75|5.79|5.61|5.7|5.51|5.13|5.45|5.17|5.26|5.55|5.56|5.67|5.48||5.55|5.86|5.9|6.02|5.72|5.61|5.72|5.64|4.7|4.61|4.68|4.62|4.61|4.53|4.56|4.76|4.65|4.71|4.6|4.74|4.76|4.85|4.71|4.85|5.04|4.92|4.82|4.99|7.92|8.18|8.01|8.13|7.65|7.73|7.58||7.26|7.51|7|7.76|7.53|8.51|8.25|8.56|8.43|7.67|8.02|7.88|7.5|7.15|7.76||7.35|7.73|8.04|7.89|8.06|8.51|8.37|8.32|8.64|9.17|9.23|9.54|9.27|8.65|8.65|8.54|8.66|8.95|8.78|9.04|9.28|9.1|9.08|11.01|11.05|11.14|11.04|11.57|11.53|11.78|11.63|11.83|12.39|12.26|11.91|11.77|11.66|12.43|12.89|13.18|13.2|14.45|14.05|15.12|17.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|9.1|9.22|9.53|10.38|9.87|10.37|10.72|10.02|9.97|9.77|10.16|10.22|10.6|9.26|9.23|8.9|8.02|8.34|8.34|7.77|7.64|7.92|6.89|7.48|7.24|7.47|7.34|7.59|7.98|8.62|8.33|8.5|8.27|8.33|7.86|7.62|6.64|7.19|6.56|7.1|7.11|7.21|7.06|6.09|5.75|5.52|5.65|6.15|5.99|6.31|6.23|6.26|6.43|6.09|5.85|6.05|5.82|6.04|6.2|6.11|5.87|5.94|5.87|5.92||5.63|5.51|5.23|5.58|5.21|5.21|5.23|4.93|4.86|4.74|4.57|5.03|5.05|5.15|5.31|5.06|5.31|5.33||5.47|5.31|5.74|5.77|5.5|5.74|5.89|6.06|6.06|5.93|6.33|6.3|6.09|5.96|5.96|5.89|5.81|5.87|5.69|6.01|6.02|6.1|6|6.35|6.28|6.1|5.89|6.27|6.43|6.47|6.35|6.59|6.14|5.9|5.85||5.82|5.68|5.96|7.01|6.66|6.45|6.18|6.62|7.09|6.67|6.96|7.1|6.9|6.29|6.24||5.5|6.15|6.39|6.42|6.55|7.02|7.16|6.87|6.52|6.49|6.01|6.22|6.1|5.51|5.43|5.26|5.53|5.75|5.23|5.76|5.7|5.71|5.68|6.21|6.07|5.98|5.79|6|5.91|6.13|6.07|6.24|6.02|6.09|5.93|5.92|5.77|6.42|7.02|7.09|7.24|8.2|8.13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.64|2.61|2.76|2.83|2.75|2.74|2.7|2.78|2.67|2.84|2.79|2.91|3.15|2.9|2.88|2.91|2.65|2.62|2.56|2.55|2.48|2.58|2.48|2.55|2.47|2.54|2.33|2.37|2.43|2.57|2.56|2.38|2.38|2.42|2.43|2.41|2.3|2.3|2.26|2.33|2.23|2.23|2.19|2.38|2.36|2.23|2.36|2.54|2.6|2.71|2.81|2.6|2.6|2.51|2.49|2.28|2.21|2.17|2.23|2.33|2.47|2.57|2.75|2.81||2.84|2.55|2.41|2.54|2.41|2.48|2.37|2|2.03|1.98|1.88|2|1.97|2.06|2.25|2.24|2.26|2.36||2.27|2.5|2.42|2.36|2.22|2.42|2.46|2.43|2.28|2.29|2.33|2.49|2.59|3.01|3.17|3.26|3.18|3.34|3.31|3.23|3.54|3.5|3.43|3.57|3.86|3.67|3.55|6.83|7.39|7.17|6.93|7.25|6.79|6.35|6.31||6.16|6.12|5.89|6.98|7.13|7.32|7.15|7.54|7.95|8.16|8.3|8.02|7.84|7.35|7.78||7.32|7.3|7.37|7.72|7.67|8.41|7.95|7.77||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.74|9.94|9.91|12.22|12.15|12.27|11.3|12.04|12.46|12.09|13.06|13.06|14.4|14.8|13.45|12.92|13.2|12.75|11.51|10.17|10.57|10.76|7.71|7.57|7.69|7.29|7.32|7.69|7.23|7.6|8.15|7.81|7.76|7.4|7.6|6.58|6.55|6.3|6.2|6.3|6.26|6.24|6.34|6.12|6.13|5.77|6.14|6.29|6.45|7.48|7.2|7.18|7.02|7.1|6.91|6.86|6.35|6.54|6.54|6.84|6.73|7.02|7.21|7.18||7.49|7.14|6.96|7.13|6.87|7.03|6.93|6.72|6.65|6.46|6.24|6.49|6.5|6.69|6.83|6.67|6.9|6.82||6.83|6.82|7.24|7.18|6.79|7.03|7.05|7.23|6.79|6.97|7.19|7.12|7.29|7.36|7.52|7.66|7.55|8|7.86|8.06|8.09|8.43|8.19|8.12|8.03|7.91|7.75|8.37|8.56|9.05|9.05|8.71|8.31|8.37|8.28||8.14|7.89|7.62|7.79|7.48|7.88|8.19|8.4|9.15|9.15|8.89|9.18|8.93|8.5|9.2||9.09|10.88|10.33|10.72|11.42|10.81|10.19|10.66|11.31|11.61|12.33|12.69|12.79|12.51|12.41|12.44|13.18|13.1|12.6|13.6|13.78|14.18|15.33|15.13|15.09|15.28|15.32|16.38|16.2|16.42|16.71|16.86|16.77|16.39|15.29|15.34|15.15|14.78|15.43|15.07|15.7|16.57|16.21|16.18|17.37|16.92|16.01|16.86|16.48|16.87|15.77|17.93|17.53|17.56|17|16.37|16.49|16.13|15.55|15.1|14.73|14.55|13.86|13.05|13.2|11.65|12.98|12.14|12.87|11.6|12.16|11.96|12.97|13.25|17.64|18.18|18.5|19.2|18.4|17.85|16.96|17.06|17.27|17.76||17.48|17.15|17.71|18.09|19.21|18.41|19.15|18.61|19.05|19.93|19.71|19.25|21.31|21.05|19.11|17.69|19.13|18.05|||||||||||||
11082|944824|/equities/suofeiya-a|EMCONSGROWTH|8.12|8.13|8.25|9.01|8.42|8.11|7.85|7.83|7.75|8.27|8.09|9.41|9.6|8.99|9.19|9.63|9.54|9.53|10.38|10.43|9.88|9.97|9.2|10.37|10.43|10.42|10.26|10.54|10.38|10.95|11.21|9.97|9.9|10.16|8.59|8.59|8.21|8.54|7.38|7.53|6.93|6.82|7.12|7.04|7.76|6.93|6.71|7.65|7.91|8.15|8.59|8.64|8.23|8.45|8.11|7.45|7|7.05|7.55|7.78|7.26|7.2|6.82|6.83||7.07|6.78|5.99|6.44|6.17|6.07|6.25|5.62|5.25|4.85|4.45|4.77|5.09|4.78|4.74|4.15|4.44|4.46||4.37|4.34|4.62|4.71|4.54|4.85|4.81|5.17|4.7|4.83|5.1|5|5.34|4.85|5.22|5.24|4.79|5.04|4.7|4.66|5.04|5.04|4.5|4.88|4.97|4.95|4.74|5.02|5.12|4.88|4.68|4.6|4.22|8.6|7.92||7.58|7.62|8.61|10.26|9.78|9.26|9.64|9.85|9.97|10.38|10.66|10.84|9.87|9.2|10||9.71|10.04|10.63|10.69|11.27|11.42|11.61|11.64|11.37|11.2|10.63|10.5|9.88|9.64|9.35|8.97|9.33|9.57|9.05|9.26|9.34|8.99|8.94|9.89|10.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11083|102616|/equities/minor-internat|EMCONSGROWTH|21.73|22.45|22.27|22.27|22.95|22.27|22.18|22.55|23.41|22.55|22.55|21.18|21.64|20.09|18.91|19.91|19.55|19|17|18.82|21.73|21.91|21.82|22.09|21.82|22.95|23.64|24.55|24.09|25.68|25|23.64|22.55|22.64|21.82|20|19.45|20.45|21.55|22.27|20.09|21.82|22.18|20.73|21.55|22.55|21.73|22.45|21.91|24.55|25|25.45|22|22.36|22.45|21.36|20.64|20.18|22.09|21.18|23.41|23.64|22.95|22.95|22.73|21.36|20.09|19.55|18.82|19.45|18.55|17.82|17.73|18.45|18.36|17.55|18.09|17.27|18|16.82|15.91|16.82|16.36|15.55|14|14.27|14|14.18|13.36|14|13.73|13.91|14.27|14.55|14.09|13.91|13.27|12.73|12.36|12|11.64|11.64|12.18|11.45|13|13.09|12.64|12.36|11.55||11.82|11.24|11.32|10.5|10.5|10.17|9.92|9.67|9.75|9.59|9.42|9.42|9.5|9.26|9.34|9.01|9.26|9.17|8.43|8.93|8.84|8.68|8.26|7.98|8.43|8.26|8.51|8.76|10.08|10.33|10.74|10.25|10.41|10.08|10.17|11.07|10.58|10.08|9.83|9.42|9.26|9.17|9.5|9.92|10.08|10.25|10.41|11.09|11.45|10.91|10.73|10.73|10.73|10.36|9.64|10.09|10|9.55|9.91|9.36|9.64|9.91|10.36|10.73|10.73|10.73|10.36|11.09|10.82|10.55|10.27|10.45|10.73|11|11.09|11.36|11.18|11.55|12.45|11.09|10.82|10.73|10.73|11.09|10.36|10.18|10.27|10|9.91|9.82|9.91|9.36|9.27|9.18|9.09|9.18|8.55|8.77|9.18|9.05|8.64|8.68|8.32|9.45|10|9.91|10.27|10.09|10.09|9.64|9.55|9.82|10.09|9.82|10|10.55|11.18|10.27|10.64|10.36|10.45|9.91|9.45|9.45|10|10.27|9.73|9.91|10.55|11|11.55|10.91|10.36|9.73|9.45|10.18|9.36|8.23|7.82|7.68|7.45|6.68
11084|43227|/equities/air-new-zealand?cid=43227|NZX50|1.82|1.82|1.79|1.77|1.76|1.74|1.71|1.62|1.59|1.63|1.52|1.47|1.45|1.44|1.46|1.47|1.45|1.4|1.41|1.41|1.41|1.4|1.39|1.41|1.37|1.41|1.4|1.42|1.45|1.31|1.27|1.28|1.29|1.22|1.16|1.22|1.22|1.21|1.17|1.19|1.22|1.26|1.26|1.26|1.24|1.27|1.22|1.28|1.29|1.47|1.5|1.52|1.5|1.49|1.51|1.44|1.46|1.5|1.53|1.52|1.46|1.49|1.42|1.25|1.27|1.26|1.26|1.24|1.24|1.3|1.31|1.31|1.28|1.32|1.33|1.28|1.25|1.21|1.25|1.21|1.25|1.25|1.25|1.27|1.16|1.14|1.14|1.13|1.09|0.92|0.93|0.91|0.9|0.9|0.89|0.89|0.92|0.86|0.88|0.86|0.86|0.86|0.91|0.92|0.93|0.93|0.89|0.88|0.86|0.86|0.85|0.86|0.88|0.86|0.88|0.86|0.88|0.92|0.92|0.9|0.87|0.87|0.88|0.9|0.89|0.85|0.92|0.95|0.96|1.04|1.05|1.05|1.05|1.03|1.07|1.08|1.09|1.08|1.09|1.11|1.12|1.09|1.08|1.12|1.11|1.17|1.18|1.16|1.15|1.12|1.11|1.1|1.05|1.07|1.1|1.12|1.13|1.13|1.11|1.12|1.11|1.11|1.1|1.09|1.12|1.21|1.29|1.32|1.4|1.39|1.37|1.41|1.42|1.51|1.52|1.5|1.5|1.47|1.4|1.41|1.34|1.33|1.35|1.37|1.35|1.34|1.32|1.3|1.28|1.28|1.29|1.27|1.3|1.28|1.19|1.14|1.13|1.11|1.11|1.03|1.03|1.05|1.11|1.17|1.17|1.16|1.19|1.2|1.23|1.25|1.36|1.37|1.41|1.45|1.31|1.26|1.3|1.36|1.31|1.29|1.29|1.32|1.3|1.29|1.2|1.18|1.2|1.21|1.18|1.21|1.21|1.21|1.21|1.26|1.28|1.3|1.3|1.34|1.33|1.33|1.22|1.2|1.22|1.25|1.23|1.24|1.22|1.25|1.18|1.1|0.99|0.91
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|35.65|36.7|37.35|36.75|36.82|35.76|35.1|34.27|33.82|34.85|34.25|34.3|33.61|32|32.39|32.5|32.8|34.19|35|35.1|34|32.9|34.26|35.86|35.4|36.11|38.4|38.82|37.88|36.25|35.55|35.1|35.52|35.15|34.55|34.17|34.3|34.2|33.5|33.4|33.8|33.8|33.45|33.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|0.95|0.92|0.915|0.91|0.91|0.91|0.91|0.91|0.91|0.935|0.92|0.92|0.92|0.92|0.91|0.925|0.915|0.925|0.915|0.925|0.905|0.915|0.925|0.945|0.94|0.945|0.94|0.93|0.93|0.91|0.94|0.935|0.94|0.94|0.945|0.95|0.975|0.97|0.98|0.995|0.98|0.955|0.97|0.965|0.9594|0.9693|0.9693|0.9891||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11087|1096344|/equities/arvida|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11088|43240|/equities/chorus|NZX50|1.68|1.71|1.79|1.77|1.74|1.78|1.73|1.71|1.68|1.55|1.52|1.44|1.45|1.49|1.4|1.42|1.55|1.48|1.43|1.43|1.47|1.47|1.32|1.52|1.88|2|2|2.62|2.56|2.45|2.65|2.72|2.73|2.93|2.88|2.94|2.91|2.97|2.9|2.93|2.77|2.77|2.65|2.67|2.63|2.39|2.39|2.56|2.55|2.49|2.54|2.69|2.69|2.69|2.74|2.64|2.65|2.76|2.81|2.91|2.95|2.9|2.9|3.04|3.05|3.15|2.85|2.84|2.82|2.86|2.91|2.91|2.92|2.7|2.79|3.4|3.3|3.23|3.24|3.32|3.4|3.42|3.36|3.31|3.25|3.32|3.52|3.47|3.37|3.16|3.19|3.11|3.08|3.11|3.11|3.28|3.2|3.14|3.02|3.11|3.14|3.28|3.2|3.16|3.22|3.25|3.37|3.37|3.43|3.46|3.7|3.47|3.59|3.5|3.36|3.21|3.25|3.33|3.32|3.25|3.09|3.17|3.06|3.12|3.11|3.04|3|3.06|3.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|4.9498|5.2389|5.1756|5.0401|4.7963|4.7872|4.8143|4.7872|4.715|4.7872|4.8324|4.5795|4.6788|4.7421|4.6608|4.5795|4.6246|4.6337|4.6698|4.6246|4.444|4.5072|4.4259|4.3356|4.3808|4.6066|4.6608|4.6969|4.6969|4.6517|4.7692|4.7872|4.9408|4.8234|4.6517|4.6969|4.7872|4.8324|4.6969|4.8053|4.9408|4.9679|4.8414|4.9679|4.7601|4.6246||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11090|43248|/equities/ebos-group|NZX50|9.25|9.34|8.93|9.4|9.52|9.44|10.39|10.2|10.11|10.19|10.01|9.88|9.72|9.7|9.75|9.7|9.6|9.6|9.55|9.6|9|8.85|9.1|9.45|9.2|9.3|9.56|9.64|9.69|9.55|9.68|9.95|10.2|10.18|10.14|9.88|9.69|9.95|9.7|9.8|9.8|10.45|9.97|10|9.55|9.6|9.35|9.57|9.29|9.39|8.53|8.52|8.46|8.35|8.49|8.36|8.22|8.18|8.12|7.92|7.74|7.87|8.05|7.93|7.7|7.48|7.39|7.39|7.41|7.34|7.26|7.24|7.27|7.35|7.45|7.22|7.15|7.16|7.18|7.21|7.22|7.26|7.22|7.18|7.12|7.31|7.26|7.22|7.13|6.84|6.91|6.71|6.65|6.65|6.74|6.86|6.74|6.62|6.57|6.64|6.45|6.53|6.52|6.57|6.65|6.53|6.61|6.61|6.52|6.3|6.3|6.39|6.15|6.09|6.05|6.09|6.13|6.22|6.09|6.13|6.16|6|5.87|5.7|5.44|5.13|5.13|5.26|5.55|5.65|5.71|5.91|5.77|5.71|5.66|5.71|5.7|5.61|5.77|5.78|5.91|5.83|5.78|5.78|5.89|5.82|5.98|5.87|6.02|6.05|6.13|6.16|6.24|6.26|6.3|6.39|6.35|6.38|6.35|6.35|6.52|6.47|6.58|6.56|6.37|6.46|6.46|6.39|6.65|6.61|6.52|6.61|6.4|6.42|6.4|6.37|6.36|6.4|6.37|6.64|6.44|6.31|6.35|6.48|6.39|6.19|6.05|6.13|5.91|6.18|6.09|5.87|5.97|5.81|5.74|5.7|5.78|5.57|5.35|5.52|5.31|5.3|5.49|5.44|5.31|5.26|5.31|5.44|5.58|5.45|5.65|5.61|5.61|5.61|5.65|5.59|5.6|5.6|5.44|5.46|5.17|5.22|5.18|5.19|5.21|5.13|5.1|5.13|5.04|4.95|4.81|4.96|4.91|5.16|5.26|5.22|5.13|5.13|5.14|5.13|5.18|5.13|5.18|5.27|5.13|5|4.91|4.83|4.65|4.65|4.61|4.45
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|8.92|9.35|9.34|9.21|9.28|9.18|9.22|9.35|9.17|9.47|9.02|9.33|9.07|8.61|8.69|8.5|8.58|8.47|8.25|8.15|8.04|8.39|8.58|8.74|8.93|9.12|9.22|9.41|9.19|9.09|9.05|9.05|9.23|9.17|9.04|8.88|8.38|8.23|7.96|8.02|8.05|7.95|8.12|8.17|8.25|8.07|7.75|7.83|7.93|8.01|8.02|8.08|8.29|7.69|8.29|8.05|8.29|8.38|8.2|8.3|8.76|8.9|8.74|8.31|8.49|8.58|9.4|9.2|9.15|8.72|8.48|8.4|8.25|8.26|8.24|7.92|7.99|7.45|7.24|6.99|7.12|7.37|7.25|7.47|6.97|7.02|6.8|6.5|6.65|6.47|6.55|6.4|6.17|5.96|5.83|5.98|6.27|5.87|5.99|6.29|6.21|6.02|6.15|6.29|6.12|6.28|6.2|6.14|6.2|6.2|6.74|6.8|6.89|6.63|6.7|6.4|6.43|6.73|6.41|6.54|6.28|5.93|6.03|6.14|5.98|6.17|6.08|6.19|5.86|6.08|6.26|6.45|6.71|6.41|6.7|7.88|7.75|7.29|7.59|7.88|7.68|7.72|7.79|7.62|7.71|8.13|8.26|8.05|8.35|8.6|8.67|8.62|8.66|8.87|8.84|9.18|8.92|8.96|9.19|9.21|9.18|9.37|9.34|9.03|8.76|8.79|8.81|8.63|8.39|8.16|8.04|7.89|7.77|7.94|7.78|7.66|7.75|7.73|7.82|7.95|8.04|7.93|7.9|8.16|8.21|8.2|8.35|8.05|8.16|8.46|8.47|8.25|7.75|7.52|7.3|7.35|7.64|7.6|7.63|7.62|7.75|7.66|7.95|8.14|8.1|8.18|8.12|7.87|8.18|7.95|8.41|8.44|8.49|8.38|8.34|8.41|8.35|8.15|8.1|7.93|7.92|7.54|7.52|7.94|7.97|8.31|8.32|7.99|7.95|7.66|7.78|7.81|7.73|7.67|8|7.95|8.32|8.42|8.17|8.17|8.38|8.25|8.32|7.95|7.86|8.02|7.74|7.98|7.32|7.18|7.27|6.83
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|6|6.06|6.19|6.19|6.2|6.2|6.01|6.15|5.88|5.96|6.13|6.16|6.18|6.18|6.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11093|1096357|/equities/freightways?cid=1096357|NZX50|4.95|5|4.95|4.89|4.9|4.8|4.81|4.75|4.9|4.93|4.83|4.57|4.55|4.6|4.65|4.6|4.59|4.63|4.7|4.68|4.4|4.61|4.5|4.54|4.39|4.42|4.45|4.4|4.2|4.2|4.35|4.32|4.18|4.3|4.18|4.22|4.17|4.16|4.11|4.02|4.06|4.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|1.825|1.86|1.82|1.81||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11096|43257|/equities/heartland-nz|NZX50|0.8623|0.8821|0.8722|0.8623|0.8623|0.8425|0.8722|0.8722|0.8722|0.892|0.902|0.902|0.902|0.8722|0.8524|0.8524|0.8425|0.8524|0.8524|0.8524|0.8326|0.8524|0.8326|0.8524|0.8425|0.8623|0.8425|0.8425|0.8524|0.8227|0.8524|0.8326|0.8425|0.8425|0.8623|0.8524|0.8425|0.8524|0.86|0.85|0.86|0.85|0.83|0.82|0.83|0.83|0.81|0.81|0.83|0.79|0.8|0.77|0.8|0.78|0.78|0.77|0.76|0.76|0.76|0.75|0.75|0.74|0.71|0.73|0.72|0.68|0.67|0.68|0.67|0.68|0.69|0.69|0.68|0.67|0.7|0.7|0.69|0.68|0.67|0.69|0.69|0.7|0.69|0.7|0.65|0.64|0.63|0.57|0.55|0.56|0.56|0.53|0.54|0.56|0.57|0.54|0.51|0.53|0.49|0.52|0.51|0.49|0.5|0.5|0.54|0.57|0.57|0.57|0.52|0.5|0.47|0.45|0.47|0.48|0.43|0.45|0.47|0.49|0.49|0.48|0.5|0.47|0.49|0.49|0.49|0.46|0.48|0.48|0.49|0.49|0.5|0.5|0.51|0.48|0.51|0.52|0.49|0.53|0.53|0.56|0.57|0.54|0.56|0.58|0.59|0.61|0.62|0.63|0.67|0.68|0.7|0.74|0.75|0.74|0.79|0.79|0.8|0.79|0.71|0.71|0.7|0.71|0.7|0.73|0.78|0.78|0.74|0.8|0.82|0.78|0.78|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|2.0692|2.0921|2.0738|2.0647|2.0464|2.0647|2.0784|2.1012|2.0555|2.0619|2.0342|2.0342|2.0249|2.0342|2.0342|2.0711|2.1359|2.1266|2.1266|2.1266|2.0804|2.1266|2.0711|2.2191|2.2468|2.2191|2.2977|2.3115|2.367|2.3393|2.3393|2.3115|2.3115|2.2607|2.2514|2.1913|2.196|2.2376|2.2746|2.2422||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11098|1096367|/equities/investore-property|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11099|43262|/equities/kathmandu|NZX50|3.88|3.63|3.7|3.79|3.77|3.87|3.7|3.34|3.52|3.59|3.28|3.25|3.12|3.13|3.16|3.19|3.29|3.47|3.4|3.52|3.38|3.34|3.49|3.68|3.69|3.9|3.77|3.73|3.64|3.52|3.63|3.55|3.35|2.88|2.9|2.75|2.93|2.95|2.86|2.56|2.58|2.63|2.7|2.6|2.48|2.53|2.48|2.65|2.71|2.85|2.71|2.87|2.9|2.66|2.37|2.39|2.42|2.46|2.53|2.47|2.45|2.54|2.38|2.43|2.3|2.23|2.3|2.15|2.12|2.08|2|2|1.97|1.94|1.85|1.85|1.82|1.85|1.7|1.74|1.85|1.89|1.84|1.79|1.75|1.64|1.78|1.75|1.78|1.77|1.77|1.76|1.56|1.5|1.47|1.4|1.5|1.27|1.4|1.48|1.45|1.45|1.53|1.61|1.61|1.7|1.7|1.69|1.64|1.63|1.59|1.6|1.88|1.86|1.91|1.92|1.8|1.76|1.66|1.61|1.63|1.64|1.72|1.74|1.72|2.32|2.45|2.48|2.45|2.55|2.46|2.54|2.4|2.25|2.2|2.22|2.2|2.14|2.05|2.04|2.06|1.98|1.92|2.01|2.15|2.2|2.18|2.15|2.27|2.29|2.3|2.19|2.21|2.29|2.27|2.54|2.5|2.52|2.53|2.46|2.43|2.38|2.3|2.22|2.22|1.97|2.05|2.09|2.17|2.11|2.07|2.1|2.1|1.77|1.82|1.8|1.8|1.73|1.65|1.67|1.67|1.56|1.67|1.8|1.71|1.84|1.92|1.91|1.93|1.78|1.65|1.64|1.62|1.6|1.69|1.64|1.68|2.08|2.08|2.01|2|2.03|2.15|2.15|1.91|1.9|1.9|1.91|2.13|2.13|2.37|2.5|2.56|2.53|2.46|2.4|2.46|2.22|2.23|2.15|2.1|1.98|1.93|2|1.98|2|1.9|2.04|2.08|2.08|2.08|2.12|2.17|2.17||||||||||||||||||
11100|43265|/equities/kiwi-income|NZX50|1.15|1.14|1.13|1.12|1.11|1.11|1.1|1.13|1.12|1.12|1.11|1.1|1.1|1.09|1.09|1.08|1.11|1.07|1.07|1.07|1.05|1.09|1.08|1.1|1.1|1.12|1.09|1.08|1.09|1.08|1.1|1.08|1.08|1.1|1.09|1.12|1.14|1.12|1.16|1.16|1.14|1.11|1.11|1.12|1.1|1.05|1.07|1.1|1.12|1.19|1.15|1.17|1.21|1.16|1.17|1.18|1.18|1.16|1.16|1.19|1.19|1.15|1.17|1.16|1.16|1.15|1.14|1.15|1.12|1.14|1.14|1.15|1.12|1.15|1.17|1.17|1.17|1.16|1.19|1.18|1.17|1.16|1.15|1.14|1.11|1.11|1.13|1.12|1.09|1.1|1.09|1.09|1.09|1.08|1.07|1.07|1.07|1.04|1.05|1.06|1.06|1.05|1.06|1.09|1.1|1.07|1.06|1.05|1.05|1.05|1.06|1.06|1.05|1.04|1.03|1.01|1.02|1.05|1.05|1.05|1.04|1.03|0.99|1.01|1.01|1.03|1.02|1.01|1.06|1.04|1.09|1.08|1.06|1.04|1.05|1.04|1.07|1.06|1.05|1.03|1.03|1|0.99|0.99|1|1.01|0.99|1.02|1.04|1.05|1.04|1.03|1.03|1.03|1.05|1.04|1.06|1.03|1.03|1.01|1|1|1|1.02|1.01|0.99|1|0.99|1|1|1|1.01|1|1|0.99|1|0.99|0.98|0.99|0.99|1.02|1.04|1.04|1.04|1.05|1.04|1.04|1.05|1.04|1|0.99|0.98|0.97|0.95|0.95|0.94|0.94|0.95|0.94|0.94|0.93|0.91|0.92|0.91|0.91|0.93|0.92|0.92|0.97|1|1.01|1|1.01|1|1|1|1|1.01|1.01|1.01|0.99|1.01|1.03|1.01|1.01|1.05|1.05|1.04|1.03|1.02|1.03|1.04|1.02|1.02|1.03|1.02|1.09|1.11|1.11|1.08|1.04|1.06|1.04|1.02|1.02|1.05|1.01|1.04|0.99|0.99|0.98|0.92
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|13.5|13.4|13.2|13.22|13|13.24|13.2|13.51|13.35|13.2|12.84|12.9|12.85|12.98|13.1|12.87|12.55|12.56|11.9|11.75|11.6|11.9|11.55|11.6|11.53|11.95|11.65|11.7|11.48|11.35|11.53|11.6|11.5|11.18|10.75|10.6|10.6|10.29|10.2|10.3|10.29|11|11.13|11|10.72|10.7|10.56|10.5|10.2|10.32|9.7|10.2|10.6|10.2|10.5|10.6|11|11.4|11.3|10.9|11.79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11103|1096379|/equities/nzx?cid=1096379|NZX50|1.2234|1.2333|1.2333|1.2234|1.2333|1.2431|1.253|1.2727|1.2431|1.2727|1.2629|1.253|1.2234|1.2333|1.2431|1.2431|1.2234|1.2333|1.2135|1.2333|1.1938|1.1938|1.2135|1.2234|1.253|1.2431|1.2826|1.2629|1.2431|1.2333|1.2629|1.2333|1.2727|1.2629|1.2333|1.2431|1.2629|1.3023|1.3714|1.3615|1.3221|1.3221|1.3122|1.3319|1.3122|1.3221|1.2826|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11105|43287|/equities/pacific-edge|NZX50|1.1|1.11|1.05|1.16|1.09|1.31|1.37|1.53|1.51|1.52|1.58|1.61|1.65|1.62|1.67|1.6|1.67|1.48|1.33|1.28|1.28|1.27|1.27|1.44|1.28|1.23|1.25|1.15|1.38|0.67|0.46|0.5|0.5|0.53|0.54|0.47|0.46|0.5|0.53|0.55|0.55|0.54|0.55|0.56|0.55|0.55|0.55|0.53|0.54|0.55|0.58|0.59|0.58|0.54|0.57|0.55|0.58|0.62|0.63|0.65|0.71|0.62|0.59|0.51|0.56|0.57|0.59|0.56|0.59|0.6|0.56|0.5|0.4|0.38|0.4|0.41|0.4|0.38|0.39|0.37|0.43|0.41|0.38|0.35|0.28|0.33|0.23|0.21|0.22|0.21|0.2|0.2|0.18|0.18|0.18|0.18|0.19||0.18|0.18|0.18|0.18|0.16|0.16|0.17|0.18|0.18|0.18|0.18|0.19|0.19|0.18|0.18|0.19|0.18|0.2|0.18|0.19|0.18|0.19|0.19|0.2|0.19|0.18|0.18|0.19|0.2|0.22|0.21|0.21|0.22|0.22|0.23|0.23|0.2|0.17|0.18|0.19|0.19|0.19|0.22|0.2|0.19|0.21|0.2|0.23|0.2|0.23|0.24|0.24|0.24|0.25|0.26|0.27|0.27|0.26|0.26|0.26|0.24|0.22|0.23|0.25|0.25|0.17|||0.17|0.18|0.18||0.17|0.17|0.17|0.17|0.18|0.16|0.16|0.15|0.18|0.19|0.18|0.2|0.2|0.2|0.19|0.21|0.21|0.2|0.21|0.22|0.22|0.22|0.22|0.22|0.22|0.21|0.22|0.2|0.22|0.23|0.2|0.21|0.22|0.22|0.25|0.28|0.27|0.2|0.2|0.18|0.18|0.2|0.2|0.19|0.21|0.21|0.2|0.18|0.22|0.23|0.22|0.23|0.26|0.28|0.3|0.3|0.26|0.25|0.22|0.21|0.21|0.16|0.17|0.2|0.19|0.22|0.22|0.2|0.17|0.17|0.15|0.15|0.15||0.16|0.19|0.13||0.11|0.1|0.1|0.1
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|2.73|2.7609|2.7377|2.7397|2.7551|2.6818|2.7397|2.6722|2.6432|2.7686|2.7397|2.7011|2.6914|2.7416|2.7976|2.732|2.7763|2.649|2.6432|2.6394|2.5467|2.5467|2.566|2.5892|2.5448|2.5776|2.6085|2.6529|2.6432|2.595|2.6625|2.6818|2.6818|2.7493|2.7744|2.8747|2.8265|2.7667|2.8265|2.73|2.7976|2.7783|2.73|2.7976||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.0568|1.037|0.9973|0.9973|0.9874|0.9874|0.9923|1.0122|1.0072|1.0122|1.0122|1.0122|1.0172|0.9874|0.9775|0.9725|0.9775|0.9824|0.9824|0.9973|0.9824|0.9874|0.9725|0.9775|0.9824|0.9874|0.9874|0.9874|0.9923|0.9923|0.9923|0.9923|0.9874|0.9923|0.9824|0.9973|1.042|1.0271|1.0221|1.0221|1.0221|1.0172|1.0618|1.042|1.0122|1.0221|1.0221|1.032|1.037|1.0817|1.0916|1.1114|1.0866|1.0817|1.0767|1.0668|1.0469|1.042|1.0271|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11108|43293|/equities/prop-industrie|NZX50|1.31|1.29|1.28|1.27|1.28|1.26|1.27|1.26|1.27|1.26|1.28|1.28|1.26|1.27|1.25|1.26|1.26|1.27|1.26|1.28|1.25|1.27|1.29|1.28|1.28|1.28|1.3|1.3|1.29|1.27|1.29|1.31|1.3|1.32|1.32|1.3|1.32|1.34|1.35|1.38|1.37|1.36|1.4|1.38|1.35|1.37|1.34|1.31|1.3|1.31|1.32|1.32|1.36|1.3|1.3|1.3|1.32|1.33|1.29|1.3|1.28|1.24|1.25|1.26|1.24|1.23|1.23|1.2|1.2|1.21|1.21|1.22|1.23|1.21|1.24|1.23|1.25|1.22|1.22|1.21|1.22|1.23|1.19|1.17|1.18|1.18|1.16|1.17|1.18|1.17|1.16|1.17|1.16|1.17|1.16|1.16|1.19|1.18|1.18|1.17|1.18|1.15|1.15|1.15|1.16|1.17|1.16|1.17|1.17|1.16|1.16|1.15|1.14|1.15|1.18|1.17|1.17|1.19|1.17|1.17|1.15|1.16|1.16|1.16|1.17|1.14|1.15|1.15|1.16|1.17|1.17|1.16|1.15|1.16|1.17|1.16|1.15|1.16|1.17|1.18|1.17|1.17|1.17|1.16|1.18|1.2|1.23|1.24|1.23|1.22|1.22|1.2|1.21|1.21|1.21|1.19|1.2|1.19|1.16|1.17|1.17|1.18|1.16|1.16|1.13|1.14|1.14|1.14|1.14|1.14|1.18|1.16|1.14|1.12|1.13|1.14|1.11|1.11|1.11|1.13|1.14|1.14|1.18|1.19|1.16|1.16|1.18|1.23|1.16|1.17|1.14|1.15|1.15|1.13|1.14|1.12|1.14|1.14|1.13|1.12|1.16|1.14|1.15|1.15|1.15|1.14|1.15|1.14|1.14|1.15|1.18|1.18|1.16|1.16|1.17|1.2|1.18|1.18|1.18|1.16|1.13|1.15|1.12|1.15|1.14|1.18|1.22|1.19|1.17|1.21|1.19|1.17|1.12|1.19|1.2|1.2|1.2|1.22|1.2|1.19|1.16|1.19|1.15|1.14|1.11|1.12|1.08|1.09|1.09|1.17|1.18|1.17
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50|3.0787|3.0494|3.0103|3.0298|2.893|2.8344|2.805|2.9223|2.8637|2.8832|2.8637|2.7855|2.678|2.7269|2.6975|2.7659|2.7171|2.8246|2.8148|2.805|2.7366|2.7366|2.7073|2.7757|2.8344|2.9126|2.9223|2.9028|2.8539|2.8441|2.7855|2.7855|2.8148|2.805|2.7269|2.7366|2.6584|2.6975|2.6878|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11111|43301|/equities/sanford|NZX50|4.13|4.26|4.32|4.4|4.4|4.4|4.45|4.42|4.35|4.43|4.5|4.4|4.67|4.6|4.5|4.5|4.5|4.75|4.65|4.65|4.6|4.65|4.5|4.43|4.6|4.51|4.6|4.57|4.45|4.5|4.45|4.42|4.4|4.4|4.45|4.5|4.6|4.37|4.4|4.57|4.68|4.65|4.65|4.76|4.66|4.65|4.6|4.7|4.66|4.65|4.66|4.9|4.7|4.65|4.6|4.4|4.5|4.55|4.46|4.44|4.4|4.36|4.34|4.3|4.42|4.41|4.35|4.36|4.3|4.32|4.25|4.28|4.32|4.34|4.56|4.45|4.5|4.48|4.35|4.35|4.25|4.45|4.4|4.35|4.25|4.05|3.95|3.85|3.9|3.92|3.91|3.96|3.85|3.84|3.98|3.85|3.98|3.85|3.81|3.78|3.83|3.88|3.96|4.06|4.05|4.1|4|4|4|4.1|4.2|4.2|4.15|4.23|4.26|4.27|4.21|4.25|4.26|4.15|4.12|4.1|4.1|4.09|4.05|3.93|3.8|4.35|4.33|4.3|4.41|4.5|4.84|4.94|4.95|4.98|5|5|4.95|5.03|5.04|4.96|5.01|5.05|4.96|5.2|5.18|5.18|5.1|5.3|5.32|5.25|5.3|5.51|5.55|5.6|5.5|5.55|5.47|5.6|5.51|5.64|5.15|5.1|4.96|4.88|5.04|5.02|4.93|5.05|5|5.02|4.72|4.65|4.74|4.74|4.6|4.58|4.73|4.85|4.7|4.7|4.7|4.56|4.6|4.4|4.06|4|4|4|3.96|4|4.05|3.96|4|3.97|4|4.02|4.03|4|4.1|4.02|4.01|4.08|4.24|4.29|4.25|4.45|4.33|4.2|4.3|4.45|4.4|4.41|4.52|4.55|4.65|4.7|4.7|4.55|4.62|4.64|4.65|4.8|4.84|4.8|4.75|4.77|4.7|4.66|4.84|4.82|4.85|4.75|4.96|4.9|4.87|4.76|4.8|4.87|4.85|4.95|4.87|5|5.1|4.95|5|5.25|5.2|5.3|5.2|5.2
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11114|1096396|/equities/skellerup?cid=1096396|NZX50|1.7|1.75|1.75|1.78|1.73|1.76|1.77|1.8|1.83|1.85|1.86|1.84|1.75|1.73|1.73|1.77|1.79|1.75|1.74|1.74|1.68|1.7|1.69|1.67|1.72|1.7|1.71|1.71|1.63|1.59|1.63|1.58|1.64|1.68|1.6|1.59|1.52|1.47|1.36|1.36|1.36|1.37|1.36|1.37|1.29|1.32|1.3|1.32|1.32|1.35|1.37|1.43|1.38|1.33|1.47|1.42|1.43|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11115|43309|/equities/sky-network-television?cid=43309|NZX50|6.41|6.7|6.5|6.28|6.48|6.35|6.3|6.3|6.28|6.33|6.12|5.75|5.78|5.77|5.78|5.82|5.91|5.97|5.84|5.89|5.92|5.85|5.92|5.65|5.97|6.19|6.44|6.16|6.1|6.12|6.1|6.18|5.89|5.57|5.72|5.83|5.64|5.33|5.17|5.32|5.43|5.37|5.33|5.41|5.32|5.43|5.08|5.63|5.66|5.85|5.72|5.62|5.46|5.68|5.58|5.44|5.33|5.39|5.3|5.43|5.35|5.19|5.17|5.2|5.01|5.18|5.17|5.04|4.9|4.97|4.92|4.9|4.79|4.83|4.83|4.94|4.74|4.75|4.76|4.78|4.98|4.8|4.7|4.72|4.78|4.78|4.72|4.78|4.75|4.69|4.91|4.82|4.71|4.69|4.63|4.75|4.66|4.53|4.6|4.6|4.65|4.62|4.82|4.88|5.21|5.22|5.06|5.06|4.92|4.92|4.86|4.75|4.97|4.9|4.77|4.86|4.7|4.75|4.91|4.83|4.96|4.91|5.02|4.97|4.99|4.88|4.85|5.03|5.09|5.02|5.07|5.13|5.11|5.05|5.14|5.22|5.09|4.83|5.05|5.16|5.44|5.49|5.32|5.39|5.29|5.42|5.44|5.45|5.44|5.3|5.3|5.3|5.35|5.33|5.27|5.38|5.36|5.33|5.47|5.48|5.42|5.35|5.31|5.19|5.15|5.15|5.21|5.02|5.23|5.11|5.05|4.99|4.94|4.97|4.88|4.88|4.92|4.92|4.79|4.86|4.96|4.92|5.1|5.15|5.09|4.89|4.89|4.69|4.69|4.82|4.83|4.87|4.76|4.69|4.59|4.7|4.71|4.53|4.38|4.48|4.43|4.36|4.6|4.67|4.29|4.31|4.41|4.35|4.51|4.45|4.72|4.75|4.79|4.92|4.99|4.92|4.8|4.76|4.76|4.67|4.5|4.44|4.47|4.5|4.69|4.85|4.86|4.74|4.62|4.68|4.55|4.39|4.31|4.45|4.64|4.58|4.5|4.5|4.64|4.48|4.45|4.37|4.2|4.45|4.18|4.1|4.31|4.44|4.37|4.05|4.07|3.92
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|4.1|4.05|4.08|3.97|3.92|3.86|3.86|3.94|3.9|3.89|3.89|3.76|3.69|3.68|3.83|3.79|3.74|3.76|3.76|3.84|3.75|3.62|3.84|3.67|3.8|3.82|3.83|3.85|3.82|3.9|4.02|4.05|4|3.86|3.89|3.85|3.85|3.91|3.87|4.14|4.18|4.16|4.2|4.36|4.32|4.36|4.23|4.32|4.15|4.19|4.52|4.37|4.4|4.33|4.34|4.26|4.26|4.2|4.41|4.36|4.37|4.24|4.28|4.07|4.02|4.09|3.94|3.98|3.88|3.84|3.75|3.77|3.79|3.6|3.67|3.74|3.79|3.78|3.91|3.83|3.89|3.99|3.78|3.8|3.78|3.88|3.93|3.93|3.79|3.78|3.78|3.61|3.56|3.55|3.55|3.46|3.47|3.4|3.4|3.49|3.53|3.53|3.52|3.52|3.72|3.86|3.84|3.9|3.85|3.85|3.94|3.84|3.98|3.8|3.87|3.82|3.66|3.51|3.48|3.57|3.52|3.43|3.37|3.44|3.4|3.39|3.45|3.39|3.3|3.47|3.47|3.48|3.5|3.47|3.4|3.45|3.35|3.47|3.48|3.48|3.49|3.43|3.48|3.4|3.5|3.68|3.65|3.58|3.61|3.62|3.59|3.62|3.46|3.58|3.7|3.74|3.71|3.68|3.56|3.46|3.44|3.41|3.42|3.33|3.34|3.39|3.45|3.26|3.29|3.3|3.34|3.29|3.24|3.28|3.34|3.24|3.37|3.32|3.13|3.13|3.15|3.11|3.19|3.21|3.02|2.91|2.88|2.94|2.85|2.89|2.89|2.85|2.93|2.91|2.85|2.99|3.06|3.03|2.96|2.96|2.89|2.88|2.93|2.84|2.9|2.9|2.94|2.92|3.02|3|3.16|3.28|3.25|3.26|3.2|3.26|3.42|3.2|3.29|3.2|3.17|3.13|3.22|3.3|3.33|3.32|3.45|3.3|3.35|3.29|3.32|3.35|3.35|3.37|3.35|3.39|3.47|3.39|3.39|3.24|3.28|3.14|3.24|3.28|3.26|3.31|3.24|3.45|3.39|3.29|3.1|2.78
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|2.5936|2.6528|2.5837|2.5985|2.5787|2.4997|2.4157|2.3466|2.4207|2.4305|2.4701|2.3466|2.4305|2.2972|2.3219|2.3367|2.3317|2.2725|2.3317|2.307|2.2823|2.2873|2.2576|2.2725|2.2725|2.2626|2.3219|2.3219|2.2873|2.2527|2.2725|2.2774|2.3416|2.2428|2.2478|2.1835|2.2478|2.2082|2.2231|2.2725|2.2972|2.3169|2.2626|2.2675||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11118|43246|/equities/dnz-property|NZX50|1.33|1.32|1.31|1.3|1.29|1.28|1.27|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.27|1.28|1.28|1.29|1.31|1.3|1.27|1.28|1.28|1.27|1.3|1.3|1.32|1.33|1.33|1.32|1.35|1.36|1.34|1.37|1.37|1.36|1.4|1.4|1.4|1.41|1.39|1.39|1.38|1.39|1.4|1.37|1.38|1.36|1.38|1.41|1.42|1.44|1.48|1.48|1.49|1.48|1.49|1.77|1.73|1.71|1.67|1.67|1.67|1.67|1.66|1.62|1.62|1.61|1.61|1.61|1.61|1.6|1.59|1.6|1.62|1.62|1.59|1.58|1.58|1.59|1.58|1.59|1.57|1.57|1.57|1.57|1.56|1.56|1.56|1.54|1.54|1.54|1.52|1.51|1.5|1.49|1.47|1.48|1.46|1.44|1.45|1.45|1.46|1.45|1.45|1.44|1.39|1.4|1.42|1.36|1.36|1.36|1.34|1.34|1.33|1.33|1.32|1.31|1.31|1.29|1.27|1.25|1.25|1.25|1.24|1.23|1.23|1.25|1.27|1.28|1.26|1.26|1.25|1.26|1.26|1.25|1.26|1.28|1.28|1.23|1.21|1.19|1.22|1.22|1.25|1.29|1.29|1.3|1.31|1.3|1.3|1.31|1.33|1.3|1.32|1.31|1.33|1.32|1.32|1.3|1.25|1.24|1.23|1.24|1.22|1.22|1.2|1.19|1.22|1.21|1.21|1.2|1.2|1.2|1.17|1.19|1.18|1.17|1.17|1.18|1.19|1.21|1.22|1.19|1.18|1.18|1.22|1.16|1.1|1.09|1.09|1.07|1.04|1.02|1.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11119|1096403|/equities/summerset?cid=1096403|NZX50|3.57|3.5|3.36|3.44|3.43|3.52|3.54|3.51|3.45|3.46|3.4|3.3|3.28|3.42|3.5|3.53|3.61|3.61|3.3|3.3|3.23|3.22|3.18|3.25|3.24|3.3|3.37|3.24|3.18|3.19|3.1|3.05|3.17|3.19|3.11|2.97|3.01|3.07|3.09|2.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|3.6235|3.6623|3.5266|3.5654|3.4976|3.6332|3.6138|3.7495|3.7786|3.7786|3.5654|3.5266|3.4782|3.6235|3.5848|3.8754|3.9433|3.827|3.8076|3.8464|3.8464|3.9045|3.6042|3.6817|3.5654|3.7107|3.672|3.5363|3.5073|3.4879|3.4879|3.1875|3.1294|3.1972|3.1391|3.0616|3.0422|2.8291|2.6741|2.6547|2.6256|2.6837||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11121|1096407|/equities/tourism|NZX50|1.0889|1.1384|1.1285|1.14|1.13|1.13|1.15|1.15|1.17|1.16|1.16|1.05|1|0.96|0.96|0.96|1.02|1|0.91||0.93|0.96|0.96|0.94|0.81|0.81|0.8|0.8|0.79|0.77|0.78|0.73|0.75|0.75|0.8|0.75|0.66|0.62|0.6|0.61|0.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11122|1096410|/equities/trustpower-nz|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11123|1096413|/equities/vector?cid=1096413|NZX50|2.54|2.59|2.49|2.49|2.48|2.5|2.43|2.46|2.48|2.46|2.44|2.37|2.32|2.48|2.53|2.58|2.52|2.58|2.57|2.6|2.58|2.59|2.6|2.65|2.54|2.55|2.59|2.62|2.6|2.58|2.6|2.64|2.64|2.72|2.67|2.68|2.73|2.68|2.67|2.66|2.75|2.71|2.71|2.69|2.7|2.68||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|1.3482|1.3531|1.3283|1.3283|1.2837|1.254|1.2689|1.2738|1.2788|1.2788|1.2986|1.2837|1.2738|1.259|1.254|1.259|1.2689|1.2887|1.2689|1.2788|1.259|1.2837|1.2788|1.2788|1.2738|1.2788|1.2936|1.2887|1.259|1.2887|1.3283|1.3482|1.3482|1.3482|1.3531|1.368|1.3878|1.3878|1.3729|1.3878|1.368|1.368|1.3581|1.3585|1.3487|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|37.6125|36.947|38.1389|37.5628|37.245|36.9669|36.5498|35.3381|35.4175|36.1128|35.3579|35.8545|34.8812|33.7688|32.8749|32.7756|33.2126|34.5534|35.05|34.9606|33.7688|33.2722|34.6726|36.4504|36.1525|36.8974|38.3872|39.2314|39.3307|38.2978|37.4238|36.5994|37.5628|36.6491|36.3511|36.0035|35.7651|35.7552|35.4572|34.762|34.8613|34.9606|33.7787|33.8185|32.6266|34.3647|32.4975|34.2157|32.7756|34.1164|34.5634|37.5231||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11127|1096419|/equities/fpo?cid=1096419|NZX50|3.82|3.91|3.94|3.88|3.9|3.87|3.88|3.93|3.9|3.9|3.9|3.8|3.67|3.69|3.65|3.76|3.81|3.9|3.7|3.7|3.55|3.49|3.51|3.7|3.77|3.78|3.83|3.86|3.88|4.01|4.04|3.99|3.85|3.82|3.72|3.7|3.63|3.77||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|2.63|2.48|2.67|2.67|2.48|2.57|2.72|2.72|2.43|2.52|2.43|2.52|2.57|2.62|2.72|2.67|2.62|2.82|||2.82|2.82|2.82|2.82|2.81|2.62|2.93|2.96|2.91|2.88|2.91|2.91|2.87|2.91|2.91|2.88|2.86|2.82|2.82|2.86|3.04|3.06|3.11|2.91|2.76|2.76|2.72|2.87|3.05|3.15|3.2|3.3|3|2.75|2.9|2.45|2.5|2.4|2.4|2.5|2.4||2.42|2.55||2.55|2.6|2.52|2.45|2.51|2.5||2.4|2.4|2.48|2.5|2.35|2.46|2.5|2.42|2.22|2.2|2.2|2.2|2.15|2.2|2.3|2.42|2.4|2.45|2.45|2.4|2.4|2.5||2.53|2.58||2.58|2.43|2.4|2.5||2.5|2.5|2.59|2.62||2.4|2.3|2.5|2.55|2.2|2.2|2.27|2.15|2.03||1.96|1.96|1.96|1.95|1.92||1.92|1.96|1.95|1.95|1.95|2|2|2.05|1.93|1.91|1.95|1.95|2|1.95|1.98|1.9|1.91|1.9|2|1.85|1.93|2|1.82|1.8|1.85|1.77|1.65|1.7|1.77|1.84|1.7|1.7|1.5|1.5|1.55|1.62|1.6|1.55|1.45|1.45|1.45|1.45|1.48|1.41|1.5|1.34|1.35|1.35|1.37|1.35||1.36|1.33|1.36|1.27|1.25|1.27|1.3|1.3|1.26||0.95|1|0.98|1|0.95|0.85|0.88|0.85||0.85||0.85|0.85|0.9|0.92|0.9|0.81|0.8|0.82|0.8|0.8|0.8|0.75|0.68|0.7||0.8|0.75||0.75|0.76|0.8||||0.88||0.88||0.86|0.85|0.8||||||0.86|0.95|0.7|||||0.76|0.82|0.84|0.85||0.85|||0.83|0.79|0.78|0.81|0.83
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||0.01|0.01||||||||||||||||||||||||||0.01|0.01|||||||0.01|0.01||||||||0.01|||0.01||0.01|0.01|0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|||||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01||0.01|0.01||0.01|0.01||||0.01|0.01|0.01||||||0.01|||||0.01||0.01|0.01||0.01|0.01|0.01|0.01|0.01||||||||||||||||||0.01|||0.02|0.02|0.02|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.01|0.01|0.02|0.02|0.02|0.01||0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|||0.03|0.02|0.03|0.03|0.03
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.47|0.049|0.046|0.046|0.046|0.046|0.05|0.051|0.057|0.049|0.049|0.044|0.046|0.049|0.049|0.05|0.048|0.053|0.052|0.048|0.044|0.04|0.032|0.03|0.042|0.041|0.048|0.05|0.048|0.058|0.051|0.046|0.05|0.044|0.03|0.03|0.017|0.017|0.017|0.017|0.014|0.017|0.018|0.015|0.018|0.018|0.018|0.018|0.018|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11132|1096390|/equities/rubicon|NZXSMALLCAP|0.38|0.37|0.37|0.38|0.33|0.36|0.4|0.4|0.41|0.43|0.45|0.44|0.44|0.4|0.43|0.42|0.43|0.37|0.4|0.37|0.37|0.37|0.35|0.37|0.35|0.37|0.35|0.35|0.35|0.34|0.35|0.34|0.35|0.39|0.35|0.35|0.34|0.33|0.34|0.33|0.35|0.33|0.31|0.3|0.3|0.3|0.29|0.28|0.29|0.3|0.27|0.28|0.29|0.28|0.29|0.28|0.29|0.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11133|43324|/equities/trs-investment|NZXSMALLCAP|0.004|0.006|0.007|0.002|0.003|0.006|0.007|0.001|0.001||0.001|0.001|0.001||0.001|0.001|0.001||||0.001||||0.001|||||||||||||||||||||0.001|||||||0.001|||0.001||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|||||||||||||||||||0.01||0.011||0.005|||||||||||||||||||||||0.012|0.012|0.01|0.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|0.01|0.01||||0.01|||||||||0.03|0.03|0.03||||||||||||||||||||0.04|0.04|0.04||0.03||0.02||0.04||0.03|0.03|0.03|0.03|0.03|0.06|0.05|0.06||0.1|||0.14|0.14|0.14||0.15||0.14||0.15||0.15|0.15||0.16||||0.2||||||||||0.2|0.2|0.21||0.21|||0.2||||||||||||||||0.2|||0.2|||||||0.25||0.25|0.25||0.25|||||||0.25|0.23|0.23|0.23|0.22|0.25|0.26|0.25
11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.015|||0.016|0.016|0.017|0.015|0.016|0.016|0.019|0.019|0.019|0.019|0.02|0.019|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.023|0.02|0.027|0.017|0.015|0.017|0.011|0.011|0.011|0.01|0.01|0.011|0.011|0.011|0.012|0.01|0.01|0.011|0.012|0.01|0.011|0.01|0.011|0.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11136|43238|/equities/cavalier|NZXSMALLCAP|1.55|1.62|1.56|1.5|1.5|1.47|1.5|1.55|1.6|1.65|1.7|1.79|1.85|1.82|1.84|1.84|1.75|1.72|1.75|1.75|1.75|1.73|1.71|1.67|1.75|1.9|1.83|1.83|1.82|1.82|1.85|1.79|1.84|1.8|1.77|1.74|1.66|1.6|1.4|1.42|1.56|1.64|1.62|1.61|1.63|1.7|1.7|1.71|1.68|1.67|1.83|1.84|1.83|1.83|1.86|1.77|1.83|1.84|1.9|1.88|1.94|1.92|1.92|1.84|1.77|1.87|1.87|1.81|1.72|1.71|1.67|1.68|1.62|1.67|1.67|1.75|1.73|1.55|1.85|1.94|1.93|1.97|1.93|1.95|2|2.08|1.82|1.75|1.8|1.75|1.75|1.61|1.6|1.57|1.58|1.51|1.49|1.52|1.56|1.7|1.58|1.51|1.51|1.53|1.68|1.77|1.79|1.89|2.06|2.05|2.05|2.12|2.06|2.03|2.15|2.15|1.98|2.35|2.45|2.35|2.55|2.5|2.1|1.93|1.99|2.09|2.23|2.15|2.16|2.54|2.7|2.8|2.76|2.63|2.72|3.1|3.2|3.15|3.12|3.2|3.3|3.35|3.55|3.5|3.3|3.41|3.65|3.78|3.78|3.8|3.78|3.6|3.65|3.84|3.88|3.9|3.57|3.52|3.5|3.55|3.5|3.6|3.62|3.6|3.6|3.4|3.43|3.35|3.23|3.2|3.2|3.2|3.18|3.14|3.05|3.07|3.05|3.07|3.02|3.02|3.05|3.1|3.2|3.11|3.08|3.1|3.06|2.91|3.09|3.19|3|2.76|2.56|2.57|2.65|2.59|2.6|2.52|2.5|2.5|2.45|2.33|2.35|2.55|2.5|2.36|2.33|2.38|2.53|2.6|2.82|2.78|2.72|2.67|2.7|2.8|2.86|2.82|2.75|2.66|2.58|2.6|2.78|2.79|2.8|2.7|2.68|2.78|2.6|2.8|2.45|2.42|2.38|2.3|2.46|2.5|2.5|2.5|2.5|2.4|2.67|2.7|2.62|2.47|2.5|2.55|2.5|2.5|2.28|2.3|2.2|1.95
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|2.49|2.48|2.5|2.43|2.5|2.45|2.46|2.54|2.64|2.6|2.56|2.55|2.48|2.4|2.37|2.36|2.37|2.37|2.35|2.4|2.4|2.35|2.35|2.41|2.4|2.41|2.43|2.38|2.4|2.41|2.4|2.36|2.44|2.46|2.45|2.48|2.4|2.46|2.45|2.39|2.37|2.34|2.42|2.45|2.43|2.45|2.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|2.25|2.4|2.4|2.32|2.4|2.4|2.35|2.3|2.4|2.79|2.75|2.6|2.8|2.42|2.48|2.55|3|1.51|1.5|1.55|1.55|1.5|1.5|1.5|1.5|1.65|1.55|1.56|1.6|1.55|1.6|1.6|1.5|1.55|1.56|1.7|1.68|1.67|1.7|1.66|1.75|1.8|1.81|1.8|1.8|1.75|1.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.507|0.5369||0.5269|0.5568|0.5369|0.5369|0.5269|0.5269|0.5369|0.5418|0.5568|0.5766|0.5568|0.5568|0.5568|0.5568|0.5766|||0.5568|0.5568|0.5667|0.5667|0.5766|0.5667|0.5468|0.5468|0.5468|0.5816|0.5816|0.5766|0.5468|0.5418|0.5418|0.5468|0.5568|0.5667|0.5667|0.5418|0.5766|0.5766|0.5667|0.5766|0.5667|0.5866||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11141|43241|/equities/colonial-motor|NZXSMALLCAP|5.25|5.22|5.19|5.2|5.27|5.2|5.4|5.4|5.37|5.5|5.02|5.05|4.7|4.6|4.6|4.65|4.65|4.6||4.6|4.6|4.5|4.4|4.65|4.7|4.9|4.95|4.94|4.94|4.9|4.72|4.9|4.7|4.65|4.65|4.6|4.65|4.6|4.5|4.4|4.35|4.4|4.2|4|4.1|3.95|3.95|4.1|3.65|4.05|4.2|4.31|4.25|4.2|4.19|4.12|4.15|4|4.22|4.14|4.2|4.21|4.2|4.2|4|4|4|4|3.95|3.91|3.95|3.85|3.85|3.79|3.7|3.65|3.6|3.55|3.6|3.69|3.7|3.78|3.99|3.9|3.72|3.7|3.7|3.65|3.61|3.45|3.45|3.3|3.17|3.15|3.15|3.1|3.12|3.15|3.15|3.1|3.17|3.15|3.15|3.1|3.03|3.02|3.01|3.05|3|3.1|3.1|3.09|3.02|3|3|3|2.9|2.9|2.9|2.9|2.74|2.7|2.6|2.6|2.59|2.65|2.65|2.65|2.61|2.6|2.65|2.65|2.65|2.6|2.55|2.6|2.55|2.52|2.6|2.6|2.6|2.49|2.5|2.31|2.38|2.33|2.35|2.42|2.5||2.54|2.55||2.6|2.6|2.55|2.45|2.49|2.46|2.44|2.55|2.45|2.3|2.4|2.4|2.45|2.4|2.4|2.4|2.4|2.4|2.4|2.44|2.45||2.44||2.5|2.5|2.5|2.46|2.5|2.5||||2.42|2.37|2.37|2.37|2.36|2.35||2.3|2.29|2.25|2.23|2.23|2.2|2.2|2.2|2.12|2.2||2.15|2.16|2.15|2.2|2.2|2.2|2.23|2.22|2.25|2.18|2.2|2.2|2.1|2.15|2.15|2.2|2.2|2.22|2.25|2.24|2.27|2.3|2.23|2.26|2.26|2.21|2.21|2.21|2.26|2.26|2.3|2.26|2.3|2.3|2.3|2.21|2.13|2.06|2.1|2.04|2.04|2.04|2.04|2.09|2|2.07|2.09|2.04
11142|43242|/equities/comvita|NZXSMALLCAP|3.44|3.24|3.12|3.16|3.19|3.05|3.34|3.34|3.34|3.34|3.49|3.45|3.49|3.37|3.39|3.44|3.45|3.35||3.57|3.63|3.66|3.68|3.63|3.59|3.59|3.59|3.59|3.68|3.6|3.88|4.06|4.14|4.13|4.04|4.15|3.81|3.8|3.8|3.78|3.79|3.83|3.73|3.83|3.84|3.82|3.76|3.85|3.77|3.75|3.8|3.76|3.85|3.85|3.5|3.7|3.72|3.8|3.8|3.85|3.85|3.63|3.65|3.6|3.91|3.86|3.69|3.65|3.6|3.65|3.72|3.7|3.65|3.7|3.75|3.7|3.78|3.6|3.72|3.7|3.85|3.83|4|4.1|4.11|4.23|3.94|3.94|3.7|3.6|3.62|3.43|3.45|3.39|3.2|3.21|3.18|3.16|3.3|3.36|3.25|3.25|3.15|2.96|2.9|2.82|2.9|2.8|2.65|2.65|2.65|2.6|2.5|2.47|2.53|2.56|2.55|2.65|2.7|2.7|2.45|2.45|2.4||2.4|2.5|2.5|2.75|2.95|2.85|2.85|2.75|2.71|2.64|2.55|2.06|2|2|2.07|1.8|1.8|1.75|1.65|1.69|1.71|1.73|1.75|1.75|1.8|1.75|1.7|1.7|1.7|1.75|1.74|1.79|1.75|1.7|1.6|1.57|1.55|1.5|1.47|1.55|1.58|1.5|1.4|1.42|1.49|1.5|1.52|1.45|1.5|1.55|1.55|1.48|1.4|1.6|1.66|1.65|1.81|1.85|1.85|1.95|1.92|1.95|1.95|1.92|2|1.98|1.98|1.95|1.98|1.99|1.97|1.98|1.99|2.15|2.2|2.27|2.3|2.3|2.3|2.4|2.4|2.45|2.35|2.5|2.5|2.31|2.4|2.06|2|1.95|1.84|1.78|1.85|2|1.8|1.8|1.72|1.67|1.67|1.7|1.7|1.7|1.45|1.44|1.42|1.28|1.3|1.3|1.4|1.48|1.3|1.18|1.2|1.25|1.15|1.05|1.16|1.13|1.15|1.19|1.19|1.15|1.19|1.25|1.1|0.9|0.86|0.84
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.165|0.17|0.17|0.18|0.18|0.12||0.15|0.13|0.14|0.16|0.16|0.17|0.15||0.17|0.18|0.17|0.17||0.18|0.18||0.19||0.2|0.2|0.2|0.2|||0.17||0.17|0.14|0.15|0.15|0.15|0.16|0.13||0.16|||0.17|0.16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11144|43244|/equities/delegats-group|NZXSMALLCAP|3.95|3.8|3.7|3.6|3.55|3.6|3.65|3.65|3.95|3.99|3.8|3.71|3.7|3.66|3.66|3.7|3.7|3.75|3.75|3.75|3.61|3.7|3.73|3.86|3.88|3.9|3.77|3.75|3.75|3.71|3.8|3.85|3.9|4|3.86|3.9|3.97|4.15|4.1|4.05|4.14|4.01|4|4.11|4.07|4.1|4.05|4|4|4.02|4|4.06|4.18|3.8|3.78|3.78|3.74|3.77|3.6|3.5|3.44|3.5|3.37|3.3|3.2|3.17|3.23|3.2|3.1|3|3|2.94|2.94|3.1|3.05|3.07|3.11|3.08|3.15|3.16|3.15|3.12|3.1|3.1|3.01|3.14|3.15|3.15|3.08|2.95|3|2.91|2.96|2.87|2.8|2.74|2.72|2.64|2.6|2.51|2.5|2.54|2.48|2.44|2.42|2.49|2.31|2.41|2.4|2.37|2.37|2.38|2.36|2.36|2.35|2.4|2.3|2.3|2.25|2.25|2.17|2.13|2.03||2.02|2.1|2.1|2.2|2.2|2.15|2.2|2.15|2.1|2|2|2|2|1.95|2.05|2.07|2.07|2.01|1.95|2|2|2.05|2.07|2.05|2|1.92|2.06|2.16|2.15|2.05|2.15|2.19|2.24|2.17|2.24|2.16|2.2|2.18|2.25|2.12|2.09|2.1|2.02|1.95|1.97|2|2.08|2.12|2.15|2.15|2|2.05|2|1.86|1.97|1.8|1.7|1.83|1.8|1.85|1.77|1.77|1.64|1.7|1.8|1.85|1.8|1.75|1.67|1.63|1.58|1.66|1.61|1.6|1.56|1.52|1.48|1.52|1.56|1.6|1.55|1.58|1.61|1.63|1.65|1.67|1.74|1.8|1.8|1.82|1.86|1.88|1.88|1.96|1.92|2.27|2.7|2.65|2.66|2.71|2.77|2.76|2.77|2.7|2.7|2.75|2.6|2.65|2.36|2.34|2.5|2.48|2.35|2.37|2.35|2.5|2.42|2.36|2.33|2.3|2.33|2.37|2.19|2.2|2.2|2.15|2.17|2.05
11145|1168673|/equities/enprise-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11146|1096352|/equities/eroad|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP|1.5|1.5||1.55|1.5|||||1.7||||1.7|1.7|||||1.65|1.59||1.5|1.65|1.63||1.6|1.6|1.6|1.6|1.6||1.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|0.1695|0.1695|0.1695|0.1356||||0.2624|0.2683|||0.2624||0.2683||0.2624|0.2683|0.2385|0.2683|0.2981|0.2564|0.2683|0.2803|0.2922|0.2922|0.2385||0.2862||0.2385|||0.2385|0.2385|0.2981|0.2385|0.2683|0.2743|0.2803||0.2981|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11152|1096358|/equities/geoop|NZXSMALLCAP|3.132|3.3833|3.6733|3.1127|2.61|3.4027|3.828|3.6927|3.9633|4.002|4.06|4.4273|4.64|4.8333|5.3167|4.3693|5.6067|4.234|3.8667|3.5187|3.8667|3.6733|3.5767|4.1567|4.06|5.7033|5.51|4.8333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11153|43329|/equities/veritas-invest|NZXSMALLCAP|1.15|1.2|1.21|1.22|1.22|1.23|1.22|1.3|1.3|1.3|1.33|1.36|1.34|1.28||1.3|1.35|1.41|1.45|1.36|1.29|1.15|1.2||1.25|1.29|1.3|1.33|1.35|1.36|1.38|1.38|1.39|1.38|1.38|1.4|1.39|1.42|1.4|1.42|1.4|1.42|1.38|1.35|1.4|1.32|1.36|1.39|1.4|1.45|1.45|1.5|1.62|1.55|1.45|1.75|1.7|1.5|1.8|1.82||1.82|2|2.4|2.4|2.7|2.5|2.5|2.5|2.67|2.5|2.38|2.75|1.5|1.5||1.25|1.38|1.5||1|0.93|0.97|0.97|0.97|0.88|0.88|1|1|1||||1|1|1|1|0.78|0.75|0.75|0.75|0.88|0.62|0.57|1.12|1|0.82|0.82|1.04|0.89||1.04|0.89|0.59|0.59|0.59|0.74|0.59|0.59|0.74|0.74|0.74|0.37||||0.18|||12.04|12.19|11.75|11.75|10.71||10.71||10.71|10.71|11.9||||11.15|11.9|11.9|12.49|12.19||12.19|12.19|12.64|12.49|12.49|12.49|12.49|12.04|11.9|12.04||11.9|11.45|11.45||11.45||11.45|11.6|11.6|10.41|10.56|10.85|10.56|10.41|10.26|10.41|10.41|10.41|10.41|10.85|10.85|11.3|11.75|11.75|10.85|11.3||11.6|11.15|11.3|11.15|11.6|10.56||10.41|11||11|11||||11.9||11.15|11|11|11.3|11.45|11.45|11.9|12.19|12.19|11.9||12.34|11.75|10.71|10.41|10.11|9.96|9.96|10.41|10.71|11||11.45|11.45||11.15|11.15|11.15|12.04||12.19|12.19|12.19|12.34|11.9|11.9|11.9|11.9|11.9|11.9|11.15|12.49|11.9|11.9|11.15|10.71|11.15|9.96
11154|1096361|/equities/green-cross-health|NZXSMALLCAP|1.1644|1.108|1.1174|1.1268|1.155|1.1268|1.155|1.1644|1.1738|1.108|1.155|1.1362|1.1456|1.1362|1.202|1.1738|1.2207|1.1926|1.1926||1.202|1.2113|1.1926|1.1926|1.1738|1.1738|1.1268|1.1832|1.1832|1.202|1.1832|1.1738|1.1738|1.2301|1.2207|1.2583|1.202|1.1832|1.1738|1.2207|1.2113|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|3.39|3.47|3.39|3.14|3.14|3.34|3.13|2.8|3.14|3.18|3.11|3.09|2.95|3.05|3.15|3.3|3.16|4.05|3.85|3.87|3.54|3.46|4.1|4.14|4.5|4.5|4.85|4.92|4.92|4.89|4.85|4.85|4.89|5.05|4.87|4.68|4.65|4.6|4.65|4.6|4.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|3.05|3|3.01|3.03|3.03|3.03|3.03|3.05||3.15|3.1|3.01|3.06|3.06|2.96|2.9|2.95|2.9|2.81|2.8|2.8|2.85|2.85|2.93|2.93|2.93|2.92|2.85|2.8||2.8|2.85|2.85|2.85|2.84|2.75|2.71|2.7|2.86|2.78|2.77|2.82|2.79|2.76||2.76|2.83|2.8|2.72|2.95|2.91|2.71|3|2.9|2.84|2.84|2.85|2.8|2.76|2.75|2.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11162|43269|/equities/mercer-group|NZXSMALLCAP|2.86|2.86||3.36|3.02||3.02|3.19|3.19|3.19|3.36|3.53|3.87|4.03|4.03|4.2|2.86|3.02||2.69|3.36|3.36|3.19|3.53||3.19|3.87|4.03|3.87|3.87|3.87|3.87|3.87|3.7||3.7|3.7|3.7|3.7|3.36|3.36|||2.52||2.02|2.86||3.02|3.02|2.69|||2.69||2.69|3.19||3.36|3.36|3.36|0.2|0.22|0.24||0.3||0.29|0.29|0.3|0.28|||0.2|0.2|0.19||0.16|0.14|0.14|0.15|0.17||0.19|0.18|0.18|0.21|0.21||||0.13|0.13|0.12||0.12|0.12|0.12|||0.12|0.11||0.11|0.12|0.12|0.13|0.12|0.12|0.12|0.11|0.06|0.07|0.07||0.07|||0.07|||||||0.06||||||0.07|0.06||0.06||0.06||||0.07|0.07||0.07|0.07|||||||0.06|||0.06|0.08|||0.06|0.06|0.07||0.06|||0.06||0.06||0.06||0.05|0.07|0.1|||||||0.06|||||||||||||||||||||0.13|||||||||||||||||||||||||||||||0.16|||||||||||||||0.16|0.16|||
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|0.6995|0.7333|0.7446|0.7108|0.7108|0.7108|0.7108|0.7108|0.7108|0.722|0.722|0.7446||0.7446|0.7446|0.7446|0.7897|0.7672||0.801|0.801|0.7446|0.7446|0.7559|0.7559|0.7672|0.7784|0.7559|0.7784||0.7784|0.7672|0.7672|0.7672|0.7672|0.7672|0.7672|0.7333||0.76|0.79|0.77|0.79|0.81||0.77|0.76|0.82|0.77|0.81|0.76|0.76|0.76|0.79|0.79|0.7|0.69||0.73|0.69|0.71|0.7|0.69|0.63|0.65|0.63|0.63|0.63|0.62|0.59|0.56|0.53|0.54|0.54|0.53|0.52|0.51|0.55|0.51|0.51|0.52|0.52|0.51|0.53|0.51|0.54|0.47|0.52|0.51|0.52|0.5|0.5|0.5|0.46|0.47|0.47|0.49|0.51|0.5|0.5|0.47|0.46|0.46|0.46|0.47|0.47|0.47|0.47|0.47|0.47|0.47|0.47|0.47|0.46|0.45|0.47|0.45|0.45||0.45|0.46|0.45|0.44|0.44|0.44|0.44|0.44|0.44|0.44|0.44|0.44|0.45|0.43|0.45||0.41||0.45|0.45|0.47|0.46|0.46|0.46|0.45|0.49|0.5|0.5|0.5|0.51|0.5|0.5|0.52|0.5|0.49|0.49|0.49|0.49||0.52|0.51|0.52|0.52|0.52|0.52|0.52|0.53|0.51|0.52|0.53|0.51|0.51||0.51|0.52|0.5||0.46|0.46|0.5|0.51||0.46|0.45|0.47|0.46|0.46|0.46|0.46||0.49|0.46||0.46|0.46|0.46|0.46|0.45|0.47|0.5|0.53|0.47|0.49|0.47|0.47|0.47|0.47|0.45|0.49|0.47|0.51|0.5|0.5|0.47|0.54|0.55|0.53|0.54|0.53|0.49|0.51|0.51|0.5|0.49|0.49|0.49|0.51|0.47|0.49|0.5|0.45|0.45|0.45|0.44|0.51|0.51|0.51|0.5|0.51|0.47|0.45|0.45|0.44|0.45|0.43|0.43|0.43|0.43|0.41|0.39|0.41|0.45|0.39
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||||||||13.5|12.83|14.18|14.18|14.18|||14.18|||||14.18|15.19|||18.91|18.57||||16.88|16.88||||13.5||||16.88|||||16.88|16.88||||||0.5||0.46||0.46|||||||||0.5||0.5||0.46|0.5|0.5|||0.5||0.45||0.48||0.5|0.43||0.45|0.44||||0.44||0.42|0.45|0.45||0.45|0.45|0.44||0.45||0.44|0.42||||||0.45||0.45|||||||||||||||||0.5|0.5|0.55||||||0.7||||||0.5||||0.5|0.5|0.5|0.55||||0.5|||0.75||||0.7|0.75|0.75|||0.74|||1||||||||0.75|||||||0.75|||||||||||0.75||||||0.75||0.75|||0.75|||0.75|0.8|0.8|||||0.85||0.9||0.91|0.91||0.91||||0.95||||0.95|||0.99|||1|0.99|0.94|||||0.99||1|0.9|0.9|0.99||0.9||1||||
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.0629|0.0717|0.0848|0.0848|0.0783|0.0783|0.0913|0.0848|0.0978|0.0848|0.0913|0.0783|0.0848|0.0913|0.0848|0.0913|0.0848|0.0717|0.0913|0.0848|0.0848|0.0978|0.0783|0.0848|0.0652|0.0717|0.0652|0.0717|0.0652|0.0717|0.0717||0.0652|0.0717|0.0652|0.0652|0.0848|0.0717|0.0783|0.0783|0.0783|0.0717|0.0783|0.0848|0.0848|0.0848|0.0717|0.0783|0.0913|0.0848|0.1043|0.1043|0.1043|0.1239|0.1174|0.137|0.1304|0.1304|0.137|0.0913|0.1043||0.0848|0.0913|0.0913|0.0978|0.0783|0.0783|0.0783|0.0783|||0.0783|0.0783|0.0717|0.0783|0.0717|0.0978|0.1174||0.1141|0.1081|0.1081|0.1141|0.1081|0.1021||0.1081|0.1021|0.1201|0.1201|0.0961||0.0961|0.0961|0.1021|0.1081|0.1081|0.1141|0.1141|0.1382|0.1141|0.1021|0.1081|0.1081|0.1201|0.1321|0.1141|0.1442|0.1201|0.1261|0.1442|0.1081|0.0961|0.0901|0.1081|0.0961|0.1141|0.0961|0.1141|0.1021|0.1321|0.1321||0.1321|0.1081|0.1201|0.1081|0.1141|0.1021|0.1201|0.1141|0.1261|0.1141|0.1382|0.1141|0.1141|0.1382|0.1502|0.1321|0.1502|0.1502|0.1021|0.1321|0.1321|0.1201|0.1081|0.1201|0.1261|0.1141||0.0901|0.1261|0.1201|0.1201||0.1442|0.1442|0.1502|0.1321|0.1261|0.1261|0.1321|0.1321|0.1321|0.1382|0.1382|0.1562|0.1502|0.1442|0.1502|0.1562|0.1442|0.1382||0.1382|0.1382|0.1261|0.1261|0.1742|0.1742|0.1802||0.1382|0.1622|0.1502|0.1802|0.2102|0.2102|0.1802|0.1742|0.1502|0.1382|0.1261|0.1141|0.1261|0.1321|0.1442|0.1502|0.1442|0.1442|0.1502||0.1562|0.1502|0.1562|0.1622|0.1502|0.1922|0.1682|0.1562|0.1622|0.1622|0.1742|0.1622|0.1562|0.1622|0.1562|0.1622|0.1562|0.1922|0.1862|0.1622|0.1742|0.1982|0.1922|0.2042|0.2162|0.2162|0.2102|0.2403|0.2763|0.1982|0.2102|0.2403|0.2403|0.1922|0.1562|0.1562|0.1562|0.1321|0.1382|0.1201|0.1321|0.1141|0.1141|0.1201|0.1201|0.1261|0.1382|0.1321|0.1321
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.75|0.75|0.75|0.75|0.74|0.74|0.75|0.74|0.78|0.79|0.77|0.77|0.76|0.75|0.75|0.76|0.76|0.81|0.78|0.8|0.77|0.8|0.79|0.79|0.8|0.79|0.81|0.8|0.81|0.8|0.8|0.77|0.78|0.79|0.78|0.82|0.83|0.81|0.81|0.82|0.81|0.81|0.8|0.82|0.79|0.81|0.79|0.8|0.83|0.78|0.82|0.85|0.84|0.82|0.81|0.8|0.84|0.84|0.83|0.85|0.89|0.93|0.92|0.94|0.95|0.94|0.93|0.87|0.87|0.88|0.88|0.87|0.87|0.85|0.88|0.89|0.87|0.88|0.89|0.89|0.86|0.88|0.88|0.83|0.83|0.8|0.86|0.89|0.84|0.84|0.83|0.82|0.82|0.8|0.8|0.83|0.84|0.83|0.77|0.77|0.78|0.74|0.76|0.75|0.79|0.78|0.78|0.78|0.78|0.79|0.77|0.75|0.75|0.77|0.74|0.74|0.72|0.73|0.73|0.73|0.76|0.72|0.74|0.7|0.69|0.69|0.7|0.71|0.69|0.7|0.71|0.71|0.7|0.62|0.63|0.65|0.66|0.64|0.72|0.68|0.67|0.66|0.62|0.63|0.66|0.68|0.84|0.84|0.85|0.83|0.83|0.87|0.92|0.91|0.93|0.95|0.96|0.97|0.97|0.97|0.97|0.94|0.92|0.92|0.92|0.92|0.88|0.87|0.89|0.86|0.86|0.86|0.86|0.86|0.87|0.87|0.84|0.86|0.89|0.9|0.92|1.2|1.26|1.28|1.27|1.26|1.34|1.32|1.3|1.28|1.31|1.28|1.2|1.18|1.21|1.22|1.21|1.24|1.22|1.25|1.27|1.24|1.27|1.33|1.43|1.4|1.41|1.36|1.53|1.47|1.55|1.54|1.56|1.62|1.54|1.56|1.57|1.56|1.57|1.52|1.51|1.53|1.45|1.52|1.6|1.62|1.66|1.67|1.66|1.68|1.72|1.72|1.68|1.69|1.69|1.7|1.72|1.72|1.72|1.76|1.62|1.62|1.73|1.61|1.62|1.62|1.65|1.64|1.63|1.62|1.63|1.57
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.82|1.87|1.74|1.67|1.75|1.72|1.68|1.76|1.71|1.75|1.75|1.98|1.97|2|2|2.05|2.1|2.15|2.12|2.06|2.12|2.09|2.1|2.28|2.28|2.27|2.27|2.3|2.3|2.3|2.31|2.37|2.34|2.35|2.39|2.36|2.29|2.3|2.21|2.3|2.4|2.37|2.28|2.24|2.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.62|0.61|0.62|0.61|0.61|0.605|0.6|0.61|0.62|0.61|0.6|0.61|0.6|0.6|0.6|0.6|0.6|0.59|0.6||0.6|0.59|0.605|0.605|0.605|0.605|0.62|0.605|0.605|0.605|0.615|0.615|0.62|0.63|0.62|0.625|0.63|0.645|0.65|0.65|0.645|0.65|0.65|0.64|0.645|0.67|0.64|0.66|0.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.07|0.07|0.08|0.08|0.07|0.05|0.05|0.06|0.06|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07||0.07|0.08|0.07|0.06|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.06|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.08|0.07|0.08|0.07|0.07|0.06|0.07|0.07|0.08|0.08|0.08|0.08|0.08|0.07|0.08|0.09|0.1|0.1|0.11|0.1|0.1|0.1|0.1|0.1|0.1|0.11|0.11|0.12|0.1|0.1|0.11|0.1|0.1|0.12|0.12|0.11|0.1|0.12|0.12|0.13|0.13|0.14|0.12|0.13|0.13|0.14|0.15|0.15|0.15|0.15|0.15|0.16|0.16|0.15|0.16|0.18|0.17|0.15|0.15|0.15|0.17|0.18|0.18|0.19|0.18|0.18|0.18|0.19|0.18|0.18|0.18|0.17|0.17|0.17|0.15|0.16|0.15|0.14|0.15|0.15|0.15|0.15|0.14|0.15|0.15|0.14|0.14|0.15|0.15|0.15|0.14|0.14|0.14|0.13|0.13|0.15|0.15|0.15|0.15|0.15|0.15|0.16|0.15|0.17|0.15|0.15|0.15|0.15|0.15|0.17|0.16|0.18|0.16|0.17|0.17|0.17|0.17|0.16|0.16|0.16|0.15|0.16|0.16|0.17|0.15|0.17|0.18|0.18|0.17|0.17|0.17|0.18|0.18|0.18|0.19|0.19|0.19|0.19|0.2|0.2|0.2|0.2|0.21|0.22|0.23|0.23|0.24|0.25|0.23|0.24|0.22|0.22|0.22|0.22|0.22|0.21|0.22|0.22|0.22|0.22|0.23|0.23|0.24|0.26|0.24|0.26|0.25|0.28|0.24|0.22|0.25|0.22|0.19|0.18|0.23|0.23|0.26|0.25|0.25|0.26|0.24|0.24|0.24|0.25|0.24|0.24|0.24|0.27|0.22|0.22|0.23|0.23|0.25|0.28|0.33|0.28|0.3|0.33|0.35|0.34|0.36|0.34|0.4|0.4|0.43|0.45|0.45|0.4|0.43
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11174|43249|/equities/energy-mad|NZXSMALLCAP|0.3776|0.3776|0.3292|0.3292|0.3292|0.3389|0.3292|0.3679|0.3679|0.3776|0.3776|0.3679|0.397|0.397|0.4357|0.5325|0.2905|0.2227|||0.2324|0.2227|0.2324|0.2421|0.2808|0.2905|0.2808|0.2905|0.2905|0.3002||0.2808|0.2808|0.2711|0.2905|0.3195|0.3098|0.2905|0.2711|0.2905|0.2905|0.3195|0.3389|0.3292||0.2905|0.3002|0.3583|0.2808|0.3098|0.3389|0.3679|0.426|0.426|0.4163|0.4067|0.397|0.397|0.397|0.4067|0.3873||0.35|0.41|0.4|0.4|0.4|0.41|0.43|0.4|0.45|0.47|0.47|0.42|0.5|0.5|0.59|0.55|0.55|0.59|0.54|0.55|0.54|0.55|0.58|0.59|0.58|0.58|0.59|0.58|0.57|0.57|0.57|0.57|0.53|0.52|0.52|0.5|0.5|0.5|0.5|0.51|0.5|0.49|0.51|0.51|0.53|0.53|0.5|||0.5|0.5|0.56|0.57|0.58|0.55|0.56|0.6|0.62|0.7|0.8|0.8||0.8|0.8|0.84|0.82|0.85|0.85|0.89|0.85|0.9|1.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|0.4205|0.401|0.3912|0.3912|0.4059|0.401|0.4059|0.4059|0.4108|0.445|0.4352|0.4108|0.4108|0.401|0.4108|0.4108|0.4303|0.4108|0.3814|0.3912|0.3912|0.3912|0.3912|0.3912|0.401|0.4205|0.401|0.4205|0.3814|0.3814|0.3716|0.3716|0.3619|0.3814|0.3521|0.3325|0.3423|0.3325|0.3227|0.313|0.3227|0.3227|0.3032|0.3032|0.3032|0.2836|0.2934|0.2836|0.2738|0.2445|0.3227|0.3423|0.3716|0.3716|0.3521|0.3619|0.3716|0.3716|0.3619|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11176|1096385|/equities/plexure|NZXSMALLCAP|0.5|0.5|0.575|0.525|0.575|0.65|0.775|0.625|0.7|0.725|0.85|0.85|0.925|0.95|1|1.125|0.9|0.825|0.8|0.8|0.625|0.8|0.75|0.75|0.875|0.875|1.225|0.875|0.775|0.425|0.35|0.375|0.4|0.425|0.325|0.325|0.325|0.325|0.325|0.35|0.35|0.4|0.4|0.375|0.4|0.375|0.35|0.375|0.375|0.375|0.375|0.375||0.375||0.25||0.375|||||||||0.25|0.25|0.5||||||||||0.5|0.5|0.5|0.5|||||||1.75|||||||||||||||||||0.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||||0.75|||||||||||||||||||||||1||||0.75|||||||||||||||||0.5||0.5||0.5||0.875
11177|43302|/equities/savoy-equities|NZXSMALLCAP|0.04|0.04|0.03|0.03||0.03|0.03|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.04||0.05|0.04|0.04|0.04||0.04|0.04|0.04|0.01|0.02||0.03||0.03||0.03|0.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11180|43296|/equities/rakon|NZXSMALLCAP|0.21|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.22|0.21|0.22|0.21|0.18|0.21|0.2|0.2|0.19|0.19|0.18|0.21|0.22|0.22|0.21|0.22|0.21|0.22|0.22|0.22|0.23|0.22|0.22|0.22|0.21|0.24|0.23|0.24|0.26|0.26|0.24|0.23|0.27|0.2|0.19|0.2|0.2|0.2|0.21|0.24|0.23|0.23|0.25|0.24|0.26|0.26|0.24|0.2|0.23|0.22|0.21|0.24|0.27|0.36|0.36|0.38|0.38|0.36|0.37|0.37|0.36|0.41|0.41|0.42|0.42|0.42|0.44|0.41|0.45|0.45|0.46|0.46|0.46|0.49|0.5|0.44|0.44|0.42|0.42|0.43|0.44|0.44|0.44|0.46|0.45|0.48|0.42|0.46|0.48|0.5|0.46|0.48|0.55|0.54|0.47|0.5|0.49|0.49|0.5|0.49|0.52|0.56|0.56|0.58|0.53|0.55|0.61|0.67|0.52|0.49|0.49|0.45|0.49|0.45|0.48|0.5|0.57|0.6|0.66|0.68|0.66|0.69|0.72|0.67|0.65|0.65|0.67|0.78|0.8|0.84|0.84|0.86|0.89|0.92|0.98|1.01|0.97|0.96|0.98|1.02|1.07|1.07|1.09|1.14|1.25|1.18|1.2|1.23|1.19|1.06|1.12|1|1.06|1.07|1.08|1.09|1.1|1.14|1.15|1.2|1.24|1.28|1.23|1.22|1.18|1.23|1.18|1.19|1.15|1.21|1.28|1.28|1.26|1.25|1.23|1.22|1.21|1.27|1.23|1.19|1.2|1.07|1.06|1.06|1.11|1.04|0.98|0.93|0.97|0.88|0.88|0.86|0.9|0.92|0.96|0.97|0.99|0.96|1.06|1|0.98|0.95|0.99|0.99|0.92|1|1.03|0.98|0.99|1|0.98|1.13|1.12|1.13|1.16|1.16|1.16|1.13|1.15|1.16|1.12|1.18|1.17|1.19|1.17|1.21|1.2|1.22|1.22|1.2|1.45|1.35|1.37|1.42|1.38|1.47|1.36|1.4|1.45|1.41
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.4984|0.4477|0.473|0.4561|0.4815|0.5406|0.4815|0.4984|0.5068|0.5322|0.5491|0.5322|0.5406|0.5406|0.5575|0.5828|0.5913|0.5575|0.5406|0.57|0.55|0.56|0.62|0.54|0.61|0.62|0.6|0.68|0.72|0.68|0.68|0.71|0.68|0.7|0.69|0.72|0.63|0.63|0.73|1.03|1.06|1.04|1.07|0.99|0.99|0.97|1|1.02|1.01|1.04|0.98|1.05|1.04|1.06|1|0.97|1.03|0.98|1.03|0.98|1.01|1.07|1.07|1.1|1.11|1.08|1.09|1.12|1.13|1.13|1.09|1.09|1.08|1.07|1.08|1.08|1.14|1.14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|1.7231|1.5656|1.5065|1.5163|1.4769|1.4769|1.4769|1.4868|1.4868|1.536|1.5853|1.7231|1.7428|1.7723|1.8216|1.9693|1.9693|2.0677|1.8708|1.9693|2.0185|2.0382|2.117|1.9791|2.0677|2.2148|2.1465|2.1465|2.1465|2.0977|2.1855|2.166|2.166|2.2441|2.1465|2.2733|2.2441|2.1465|2.0782|2.1562|2.2441|2.1465|2.1367|2.0489|2.0977|2.2441|2.3904|2.3807|2.3416|2.3904|2.2928|2.4002|2.4685|2.5368|2.5368|2.3221|2.3319|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.3978||2.3797|2.4431|2.4431|2.3526|2.2169|2.1988|2.2169|2.1445|1.9907|1.9907|1.9907|1.9907|1.6287|1.9907||1.9002|||1.9002||1.7192|1.5835|1.6287|1.5835|1.5473|1.6287|1.674||1.6287|1.5835|1.8097||1.8368|2.03|1.89|1.89||1.94|1.89|1.85|1.89|1.74|1.84|1.8|1.8|1.8|1.85|1.85|1.8|1.8|1.85||1.69||1.64|1.7|1.6||1.52|1.5|1.5|1.68|1.2|1.1|0.95||0.95|0.95|0.92|0.9|0.9|0.92|0.91||0.94|0.9|0.88|0.9|1|1|1|0.93|0.93|0.93|0.91|1|1.1|1.17||1.4|1.6||1.65|1.65||1.6|1.57|1.61|1.61||1.68|1.6|1.8||1.75|1.71|1.71|1.8|1.7|1.7|1.7|1.15|1.05|1.02||||0.92|0.91|0.96|1||0.9||0.9|0.99|1.11|1.15|0.92|0.82|0.85|0.85|0.9|0.9|0.96|1|1.2|1.4|1.5|1.75|1.9|1.88|1.88|1.86|1.9|1.91|2.1|2.15|2.35|2.45|2.45|2.6|2.45|2.9|2.85|2.7|2.7||2.75|2.65|2.65|2.63|2.7|2.8|2.8|2.8|2.75|2.85|2.8||3|3|||2.8|2.92|2.9|2.95|2.9|2.2||3.1|3.1|||3.1|3.15|3.15|3|3.1|3.1|3.07|3.07|2.99||2.99|||2.8|||3.15||3.05|3||3|3|3.1|3.01|3|3|3|3|2.95|2.85|||2.95|2.95|3||3|3|||3.15|3.15|3.15|3.2|3.35|2.95|2.75|2.75|2.7|2.75|2.75|2.75|2.6|2.6|2.75|2.75|2.75|2.75|2.75||||2.6|2.6
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|0.33|0.34|0.32||0.35|0.34|0.31|0.32|0.32|0.32|0.31|0.33|0.33|0.33|0.36|0.35|0.33|0.35|0.32||0.33|0.32|0.31|0.32|0.31|0.325|0.33|0.35|0.34|0.35|0.35|0.31|0.28|0.28|0.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11186|43230|/equities/aorere-res|NZXSMALLCAP|0.0065|0.0044|0.0065|0.0065|0.0065|0.0065|0.0073|0.0058|0.0073|0.0073|0.0065|0.0073|0.0065|0.0073|0.0073|0.008|0.0065|0.0073||0.0073|0.0073|0.008|0.0094|0.008|0.0073||0.0065||0.0058|||0.0051|0.0051|0.0051|0.0058|0.0058|0.0065|0.0058|0.0065|0.0073|0.0065||0.0073|0.0058|0.0058|0.0065|0.0051|0.008|0.0065|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01||0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||0.01||||0.01|0.01||0.01|0.01|0.01|0.01||0.01|||||0.01|0.01|0.01||0.01|0.01|0.01||0.01||0.01|0.01|0.01||0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||||0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|||0.01|0.01|0.01||0.01||0.01|0.01|0.01|0.01|||0.01|0.01|0.01||||||0.01|0.01||||0.01|0.01||0.01|0.01|0.01||||0.01|0.01||||||||0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|||||0.01|||0.01|0.01||0.01|||||0.01||0.01||0.01||0.01|0.01|0.01|0.01|0.01|0.01
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|0.5||0.41|0.41|0.45|0.45|||0.45|0.43|||0.42|||0.4|0.45|0.4||0.4|||0.35|0.3|0.3||0.3|0.27|||0.2|||||0.2|||||0.18||0.18||||0.15|||||||||0.15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|3.4325|3.4823|3.4823|3.3828|3.2932|3.3629||3.4823|3.4823|3.4325|3.4226|3.4823|3.4823|3.3927|3.532|3.4325|3.333|3.3828|||3.1241|3.3032||3.343|3.3828|3.3828|3.333|3.2833|3.333|3.4325|3.4823|3.4325|3.4325|3.5818|3.5818|3.532|3.3828||3.2335|3.2335|3.1838|3.1838|3.0843|3.0047|3.0843|3.0843||3.3231|3.3728||3.3828|3.2833|3.2833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|2.8316|2.8316|2.8224|2.8224|2.7761|2.7669|2.7298|2.8131|2.7761|2.9057|2.9149|2.9519|2.7761|2.8594|2.8687|2.9149|2.8687|2.9149|2.7854|2.8501|2.7113|2.7484|2.6743|2.7669|2.7761|2.8687|2.9612|2.9519|2.8224|2.7761|2.8409|2.7854|2.6928|2.7206|2.6003|2.6373|2.591|2.554|2.369|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP|1.95|1.95|1.95|1.95|1.9|1.9|1.85|1.75|1.8|2|2||1.85|1.85|1.85|1.8||1.8|1.76||1.75|1.75|1.72|1.75|1.75||1.74|1.7|1.7||1.68|1.68|1.68|1.65|1.66|1.66|||1.65|1.67|1.65|1.65||1.6||1.6|1.6||||1.6|||1.55||1.55|1.55|1.55||1.54|1.55|1.6|1.53|1.5|1.51||||1.65||1.65|||1.65|1.56|1.6|||1.5|1.55|1.55||1.54|1.59|1.61|1.6|1.52|1.52|1.52|1.55|1.62|1.68|1.68|1.7|||||1.62|1.62||1.61|1.61|1.61|||1.61|1.61|1.7||1.7|1.76|1.76|1.82|1.79|1.78||1.78|1.77||1.78|1.78|1.78|1.78|1.8|1.78|1.78|1.78|1.79|1.84|1.83|1.66|1.67|1.65|1.65|1.65|1.65|1.6|1.67|1.7|1.73|1.71|1.72|1.73|1.74|1.76|1.8|1.77|1.77|1.75|1.71|1.7|1.7|1.8|1.66|1.69|1.71|1.78|1.8|1.75|1.65|1.61|1.6|1.6|1.6|1.66|1.66|1.69|1.67|1.7|1.53|1.5|1.47|1.5|1.44|1.5|1.45|1.37|1.5|1.47|1.38|1.36|1.4|1.43|1.43|1.46|1.42|1.44||1.4|1.4|1.4|1.4|1.38|1.38|1.4|1.4|1.35|1.37|1.4|1.38|1.39|1.41|1.4|1.41|1.43|1.41|1.35|1.45|1.38|1.46|1.41|1.5|1.5|1.46|1.41|1.43|1.43|1.42|1.47|1.5|1.5|1.55|1.52|1.55|1.58|1.5|1.51|1.59|1.59|1.6|1.5|1.51|1.51|1.55||1.59|1.6|1.5|1.36|1.4|1.45|1.5|1.52|1.53|1.55||1.55|1.55|1.65|1.7|1.7
11191|43317|/equities/teamtalk|NZXSMALLCAP|1.6877|1.7162|1.6877|1.6309|1.6593|1.7541|1.8489|1.8395|1.8205|1.8963|1.9912|2.086|2.0196|2.0386|1.9912|2.0101|2.048|2.086|2.0575|2.086|2.0006|1.9912|2.1239|2.0386|2.1903|2.2946|2.2187|2.2756|2.1808|2.2756|2.342|2.4558|2.4084|2.4652|2.4652|2.4084|2.3799|2.6075|2.7|2.75|2.77|2.73|2.7|2.6|2.55|2.55|2.51|2.57|2.5|2.73|2.8|2.8|2.89|2.89|2.85|2.9|3|2.97|2.9|2.82|2.84|2.7|2.8|3.08|3.12|3.12|2.96|3.1|2.95|2.93|2.95|2.84|2.85|2.9|2.97|2.62|2.5|2.5|2.5|2.61|2.62|2.62|2.65|2.67|2.71|2.68|2.67|2.65|2.6|2.56|2.69|2.66|2.71|2.6|2.48|2.5|2.48|2.45|2.4|2.4|2.45|2.45|2.4|2.39|2.46|2.47|2.4|2.38|2.55|2.45|2.4|2.36|2.41|2.37|2.32|2.3|2.28|2.3|2.25|2.2|2.16|2.18|2.18|2.18|2.15|2.2|2.19|2.22|2.19|2.22|2.2|2.2|2.09|2.05|2.03|2.05|2.16|2.08|2.14|2.17|2.16|2.16|2.12|2.12|2.1||2.13|2.15|2.15|2.15|2.2|2.25|2.3|2.2|2.15|2.17|2.09|2.06|2.05|2.05|2.02|2.03|2.1|2.1|2.05|2.07|2.12|2.17|2.15|2.06|2.07|2.05|2|2.07|2.09|2.07|2.04|2|2.1|2.09|2.1|2.1|2.15|2.25|2.22|2.2|2.2|2.25|2.25|2.24|2.19|2.16|2.07|2.2|2.05|2||2.1|2.05|2|2|1.95|1.95|1.95|1.97|1.95|2.05|2.09|2.13|2.14|2.17|2.14|2.18|2.25|2.25|2.2|2.25|2.21|2.25|2.25|2.25|2.3|2.25|2.25|2.3|2.3|2.28|2.28|2.23|2.23|2.3|2.28|2.3|2.29|2.25|2.2|2.35|2.35|2.35|2.2|2.25|2.25|2.25|2.1|2.1|2.11|1.95|2.02|1.95|2|1.94|1.96
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.36|1.312|1.32|1.264|1.24|1.248|1.248|1.264|1.264|1.264|1.28|1.256|1.32|1.392|1.4|1.384|1.432|1.44|1.408|1.4|1.344|1.336|1.32|1.364|1.36|1.4|1.408|1.464|1.448|1.448|1.448|1.44|1.44|1.488|1.432|1.44|1.384|1.376|1.352|1.392|1.488|1.504|1.52|1.6|1.624|1.56||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11193|1096411|/equities/truscreen|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11194|43247|/equities/dorchester-pac|NZXSMALLCAP|2.3|2.45|2.4|2.3|2.2|2.3|2.35|2.45|2.4|2.4|2.35|2.4|2.5|2.3|2.2|2.3|2.3|2.3|2.2|2.1|2.2|2.2|2.1|2.2|2.2|2.3|2.3|2.4|2.2|2|2.1|2.2|2.2|2.3|2.2|2.2|2.2|2.3|2.3|2.3|2.4|2.4|2.4|2.4|2.4|2.5|2.5|2.8|3|2.9|2.6|2.7|2.7|3.4|2.8|2.9|0.28|0.31|0.28|0.3|0.3|0.28|0.31|0.34|0.36|0.34|0.33|0.34|0.32|0.32|0.33|0.32|0.3|0.31|0.27|0.27|0.26|0.2|0.18|0.19|0.2|0.21|0.17|0.19|0.2|0.14|0.17|0.18|0.17|0.12|0.1|0.11|0.12|0.12|0.1|0.09|0.1|0.08|0.09|0.09|0.1|0.09|0.09|0.09|0.09|0.09|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.07|0.08|0.08|0.08|0.07|0.08|0.08|0.08||0.07|0.07|0.08|0.07|0.09|0.09|0.09|0.1||0.1|0.1|0.1|0.1|0.07|0.1|0.09|0.09|0.09|0.1|0.1|0.09|0.09|0.09|0.1|0.13|0.1|0.12|0.1|0.12|0.12|0.12|0.12|0.13|0.11|0.1|0.13|0.14|0.13|0.14|0.13|0.13|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.13|0.13|0.13|0.12|0.12|0.11|0.13|0.13|0.12||0.11|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.11|0.1|0.11|0.1|0.1|0.08|0.09|0.1|0.09|0.1|0.1|0.09|0.09|0.11|0.14|0.14|0.12|0.1|0.15|0.14|0.14|0.14|0.14|0.13|0.1|0.1||0.08||0.09|0.09|0.09|0.11|0.11|0.12|0.12|0.12||0.11|0.11|0.11|0.12|0.12||0.14|0.11|0.1|0.1|0.1|0.11|0.13|0.11|0.13|0.14|0.15|0.06|0.06||0.06|0.05|0.08|0.11
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|3.37|3.39|3.35|3.26|3.2|3.21|3.21|3.2|3.22|3.44|3.49|3.39|3.38|3.46|3.61|3.55|3.75|3.66|3.75|3.85|3.67|3.67|3.61|3.7|3.68|3.96|3.8|3.66|3.7|3.6|3.77|3.72|3.77|3.84|3.71|3.68|3.77|3.85|3.71|3.7|3.82|3.93|3.89|3.78|3.71|3.56|3.67|3.66|3.74|3.85|3.99|4.14|4.39|4.05|4|3.8|3.76|3.57|3.49|3.5|3.73|3.79|3.42|3.5|3.54|3.34|3.35|3.18|3.1|3.05|3|3.01|2.97|2.94|3.09|3.05|3.19|3.2|3.18|3.12|3.24|3.12|3.11|3|2.94|2.97|2.9|2.85|2.8|2.89|2.69|2.67|2.67|2.58|2.65|2.58|2.52|2.5|2.51|2.53|2.55|2.52|2.54|2.59|2.67|2.7|2.65|2.59|2.6|2.61|2.79|2.74|2.73|2.8|2.56|2.6|2.57|2.68|2.95|3.07|3.1|3.05|3.05|3|3.01|3.1|3.11|3.15|3.17|3.25|3.25|3.26|3.34|3.18|3.25|3.17|3.2|3.2|3.38|3.45|3.47|3.4|3.4|3.36|3.4|3.54|3.59|3.46|3.6|3.52|3.43|3.55|3.69|3.68|3.6|3.68|3.74|3.72|3.65|3.55|3.52|3.45|3.51|3.43|3.4|3.45|3.4|3.45|3.55|3.53|3.64|3.66|3.63|3.56|3.39|3.5|3.54|3.56|3.75|3.74|3.75|3.77|3.88|3.85|3.99|4|3.9|3.88|3.83|3.75|3.8|3.7|3.65|3.53|3.51|3.49|3.52|3.53|3.56|3.52|3.43|3.4|3.5|3.58|3.55|3.56|3.48|3.6|3.62|3.62|3.77|3.82|3.83|3.79|3.78|3.78|3.9|3.86|3.95|3.76|3.73|3.8|3.75|3.85|3.82|4.02|4.11|4.21|4.21|4.02|4.15|4.12|4.05|4.08|4.11|4.5|4.54|4.51|4.39|4.43|4.2|4|4.12|4.25|3.96|4.05|4.08|4.1|3.99|3.99|3.85|3.7
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.0833|0.1111||0.1007|0.0938|0.0972|0.0903|0.1042|0.1181|0.125|0.1285|0.1285|0.1181|0.125|0.1389|0.1597|0.1806|0.1806|0.1667|0.1736|0.1736|0.1667|0.1875|0.1736|0.1528|0.1528|0.1528|0.1667|0.1389|0.1188|0.1181|0.125|0.125|0.1215|0.1111|0.1111|0.132|0.0799|0.0938|0.0903|0.0833|0.0938|0.0938|0.0903|0.1042||0.0903|0.0868|0.0868|0.1042|0.0833|0.0896|0.0889|0.0896|0.0868|0.0882|0.0972|0.0972|0.1042|0.1042|0.1007|0.0972|0.1007|0.1111|0.1042|0.1111|0.1111|0.1111|0.1111|0.1146|||0.1111|0.1007|0.1077|0.1042|0.1181|0.1181|0.1042|0.1153|0.125|0.125|0.1111|0.1111|0.1111|0.1181|0.0972|0.0972|0.1042|0.0972|0.0972|0.0972||0.0972|0.1146|0.1181|0.1181|0.125|0.1181|0.1181|0.1181|0.132|0.132|0.132|0.1181|0.125||0.1528|0.1389|0.1389|0.1389|0.1389|0.1528|0.1389|0.1389|0.1285|0.1528|0.1528|0.1528|0.1528|0.1389||0.1389|0.1459|0.1597|0.1667|0.1667|0.1528|0.1667|0.1806|0.1945|0.2084|0.125|0.1181|0.125|0.1111|0.125|0.132|0.1389|0.1459|0.1389|0.1597|0.1389|0.1389|0.1667|0.1528|0.1806|0.1806|0.1806|0.1806|0.2084|0.2084|0.2084|0.2361|0.2222|0.25|0.2222|0.2084|0.2084|0.2222|0.2084|0.2084|0.2222||0.2361|0.2639|0.25|0.2778|0.3334|0.3056|0.3056|0.2639|0.2361|0.2778|0.288|0.2674|0.2674|0.216|0.1851|0.3497|0.7713|0.7713|0.8022|0.8536|0.8742|0.8742|0.8536|0.9256|0.9256|0.8742|0.8742|0.8639|0.8947|0.8433|0.977|0.977|0.9256|0.9256|0.8845|0.8433|0.8639|0.9256|0.977|1.0182|0.9462|0.9462|0.9564|0.9564|0.8228|0.8433|0.8947|0.8845|0.833|0.8022|0.7508|0.761|0.8125|0.8228|0.8228|0.7199|0.7713|0.8228|0.7919|0.7713|0.8228|0.8947|0.8845||0.8433|0.8742|0.9153|0.8947|0.8845|0.8742|0.977|1.0182|0.977|0.9873|0.9667|0.9667|0.9462|0.9667|0.9873|1.0182|0.9256|1.0284|1.2341|1.1313|1.2855|1.3781|1.4398|1.3884
11197|14299|/equities/orocobre-limited|ASXSMALLCAP|2.3|2.211|2.261|2.191|2.211|2.271|2.241|2.34|2.43|2.42|2.48|2.3|2.211|2.151|2.241|2.37|2.48|2.43|2.49|2.36|2.33|2.211|2.251|2.111|2.091|2.121|2.3|2.271|2.37|2.36|2.221|2.271|2.271|2.091|2.091|2.081|1.907|1.803|1.763|1.803|1.783|1.773|1.713|1.564|1.534|1.384|1.564|1.544|1.494|1.519|1.384|1.494|1.549|1.295|1.195|1.13|1.17|1.275|1.345|1.339|1.364|1.389|1.479|1.504|1.509|1.484|1.569|1.569|1.539|1.449|1.569|1.419|1.404|1.479|1.464|1.529|1.713|1.683|1.745|1.855|1.96|2.02|2.26|2.12|2.21|2.37|2.18|1.94|1.77|1.8|1.67|1.635|1.57|1.65|1.88|1.74|1.95|1.845|1.81|1.23|1.19|1.23|1.16|1.245|1.365|1.39|1.5|1.58|1.805|1.83|1.87|1.815|1.765|1.6|1.725|1.825|1.825|1.9|1.92|1.865|1.59|1.55|1.39|1.27|1.36|1.525|1.65|1.695|1.36|1.57|1.44|1.365|1.225|1.285|1.38|1.2|1.11|1.2|1.5|1.77|1.68|1.5|1.735|1.63|1.64|2.08|2.13|1.815|2.08|2.09|2.17|2.12|2.18|2.15|2.16|2.48|2.35|2.55|2.43|2.57|2.64|2.63|2.79|2.76|2.49|2.49|2.84|3.05|3.2|3.28|3.33|3.4|3.4|4|3.68|3.29|2.95|2.84|2.81|2.8|2.7|2.68|2.76|2.69|2.43|2.44|2.35|2.1|2.07|2.15|2.1|1.98|1.9|1.9|2.05|1.9|2.05|2.05|1.78|1.795|1.67|1.69|1.89|2.06|2.25|2.19|2.18|2.12|2.58|2.03|2.38|2.65|2.74|2.52|2.25|2.13|2.324|2.294|1.904|1.772|1.757|1.733|1.748|2.001|2.05|1.328|1.23|1.133|1.074|1.084|1.172|1.25|1.079|1.079|1.211|1.123|1.23|1.386|1.464|1.337|1.386|1.767|1.787|1.625|1.313|1.23|1.064|0.908|0.786|0.781|0.664|0.6
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|0.15|0.15|0.155|0.16|0.155|0.15|0.145|0.15|0.155|0.155|0.145|0.165|0.17|0.14|0.135|0.135|0.14|0.135|0.13|0.13|0.135|0.13|0.13|0.14|0.15|0.155|0.16|0.16|0.165|0.16|0.17|0.165|0.175|0.175|0.17|0.17|0.175|0.17|0.17|0.175|0.16|0.17|0.165|0.16|0.155|0.155|0.17|0.16|0.165|0.15|0.155|0.16|0.165|0.16|0.165|0.17|0.18|0.19|0.19|0.19|0.195|0.195|0.18|0.185|0.19|0.18|0.19|0.175|0.185|0.19|0.195|0.2|0.19|0.21|0.22|0.208|0.202|0.215|0.225|0.215|0.181|0.175|0.181|0.168|0.171|0.165|0.168|0.165|0.155|0.168|0.138|0.148|0.141|0.148|0.151|0.151|0.161|0.148|0.134|0.141|0.141|0.141|0.134|0.131|0.141|0.155|0.168|0.161|0.165|0.158|0.168|0.158|0.158|0.161|0.171|0.181|0.171|0.168|0.171|0.171|0.165|0.178|0.181|0.178|0.202|0.202|0.175|0.171|0.175|0.178|0.181|0.185|0.181|0.175|0.188|0.192|0.205|0.222|0.242|0.262|0.222|0.205|0.215|0.225|0.192|0.205|0.229|0.188|0.202|0.212|0.222|0.225|0.215|0.218|0.208|0.232|0.272|0.269|0.282|0.309|0.323|0.339|0.316|0.319|0.333|0.353|0.383|0.383|0.417|0.4|0.433|0.43|0.444|0.477|0.484|0.504|0.464|0.437|0.47|0.467|0.423|0.464|0.497|0.47|0.481|0.457|0.491|0.494|0.444|0.43|0.41|0.376|0.356|0.316||0.291|0.298|0.318|0.324|0.291|0.265|0.258|0.281|0.285|0.298|0.318|0.311|0.298|0.331|0.281|0.331|0.314|0.311|0.308|0.311|0.268|0.258|0.248|0.265|0.268|0.271|0.285|0.235|0.285|0.321|0.288|0.304|0.291|0.304|0.298|0.304|0.404|0.391|0.381|0.331|0.321|0.311|0.291|0.255|0.252|0.261|0.252|0.245|0.258|0.228|0.199|0.212|0.225|0.218|0.195|0.208|0.212
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.01|0.01|0.012|0.011|0.01|0.011|0.014|0.015|0.012|0.014|0.015|0.017|0.016|0.016|0.017|0.02|0.02|0.02|0.016|0.016|0.015|0.015|0.017|0.018|0.02|0.022|0.02|0.022|0.019|0.012|0.009|0.009|0.008|0.008|0.008|0.007|0.007|0.007|0.008|0.008||0.005||0.005||0.004|0.004|0.005|0.007|0.006|0.006|0.008|0.009|0.008|0.008|0.008||0.01|0.009|0.01|0.011|0.011|0.009|0.011|0.01|0.012|0.014|0.014|0.014|0.009||0.011||0.011|0.013|0.013|0.012|0.015|0.019|0.013|0.013|0.013|0.014|0.014|0.017|0.019|0.02|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.02|0.03|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.04|0.03|0.03|0.04|0.04|0.04|0.04|0.03|0.03|0.03|0.03|0.03|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.07|0.07|0.07|0.08|0.07|0.07|0.07|0.08|0.09|0.07|0.08|0.08|0.08|0.07|0.06|0.07|0.06|0.05|0.05|0.05|0.06|0.06|0.04|0.04|0.04|0.04|0.05|0.04|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.07|0.07|0.07|0.1|0.09|0.09|0.09|0.09|0.1|0.09|0.09|0.1|0.1|0.12|0.1|0.11|0.12|0.1|0.12|0.11|0.1|0.1|||||||
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|0.643|0.571|0.543|0.524|0.533|0.552|0.533|0.533|0.524|0.543|0.552|0.586|0.562|0.543|0.581|0.571|0.6|0.533|0.524|0.524|0.524|0.543|0.557|0.581|0.628|0.628|0.6|0.524|0.495|0.49|0.519|0.457|0.504|0.428|0.357|0.362|0.381|0.328|0.286|0.281|0.257|0.257|0.247|0.229|0.247|0.176|0.181|0.209|0.219|0.229|0.257|0.252|0.286|0.324|0.267|0.29|0.314|0.324|0.324|0.343|0.343|0.371|0.343|0.343|0.352|0.347|0.347|0.314|0.309|0.314|0.324|0.267|0.286|0.238|0.233|0.238|0.247|0.229|0.219|0.219|0.209|0.195|0.171|0.152|0.162|0.171|0.167|0.181|0.181|0.195|0.209|0.171|0.157|0.157|0.143|0.186|0.19|0.186|0.19|0.195|0.229|0.238|0.229|0.238|0.271|0.276|0.276|0.286|0.286|0.309|0.324|0.314|0.309|0.314|0.328|0.309|0.319|0.338|0.333|0.333|0.343|0.381||0.428|0.376|0.419|0.428|0.457|0.467|0.481|0.476|0.457|0.447|0.457|0.457|0.395|0.424|0.424|0.4|0.4|0.381|0.381|0.428|0.428|0.419|0.514|0.514|0.514|0.557|0.552|0.614|0.68|0.69|0.71||0.8|0.73|0.74|0.74|0.74|0.76|0.78|0.8|0.81|0.85|0.9|0.93|0.94|0.94|0.945|0.93|0.95|0.95|0.98|0.95|0.97|0.95|0.95|0.95|0.92|0.95|1|0.945|0.98|0.98|0.97|0.96|1.05|1.09|1|0.97|0.95|1|1|1|0.99|0.99|1|1.05|1.09|1.1|1.15|1.25|1.3|1.35|1.45|1.54|1.6|1.68|1.7|1.76|1.76|1.68|1.77|1.65|1.65|1.75|1.85|1.85|1.88|2.15|2.06|2.05|2.05|2|1.85|1.9||1.8|1.8|1.8|1.6|1.5|1.7|1.5|1.6|1.6|1.55|1.2|1.1|1.06|1.09|1.13|1.1|1.1|1.15|1.25|1.22|1.015|1.05|1|1
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||||0.033|0.033|0.029|0.023|0.022|0.02|0.018|0.014|0.012|0.012|0.011|0.012|0.009|0.009|0.009|||0.01|0.008||0.01|0.01|0.011|0.01|0.01||0.01|0.015|0.015|0.015|0.013|0.013|0.012|0.012||0.009|||||0.009|0.01|0.01|0.009|0.011||0.015|0.016|0.015|0.017|0.021|0.017|0.024|0.024|0.023|0.026|0.027|0.025|0.025|0.027|0.027|0.029|0.031|0.03|0.03|0.036|0.033|0.033||0.029|0.032|0.033|0.035|0.038|0.037|0.036|0.043|0.037|0.037|0.042|0.038|0.033|0.033|0.038|0.043|0.038|0.043|0.045|0.043|0.046|0.045|0.046|0.048|0.048|0.051|0.045|0.048|0.052|0.038|0.036|0.044|0.048|0.046|0.053|0.05|0.053|0.053|0.061|0.048|0.037|0.031|0.033|0.031|0.031|0.03|0.029|0.035|0.031|0.032|0.032|0.025|0.025|0.031|0.031|0.035|0.04|0.044|0.044||0.044|0.044|0.051|0.04|0.033|0.04|0.04|0.046|0.043|0.04|0.035|0.028|0.035|0.039|0.044|0.048|0.037|0.036|0.039|0.046|0.046|0.052|0.055|0.059|0.067|0.067|0.071|0.074|0.075|0.067|0.055|0.054|0.054|0.063|0.059|0.065|0.07|0.069|0.067|0.084|0.075|0.084|0.088|0.084|0.092|0.084|0.096|0.088|0.088|0.084|0.088|0.075|0.088|0.079|0.079|0.088|0.088|0.092|0.069|0.059|0.059|0.054|0.042|0.043|0.042|0.046|0.046|||||||||||||||||||||||||||||||||||||||||||||||||||||
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|5.63|5.5|5.84|5.86|5.91|5.74|5.7|5.5|5.58|6.23|5.99|6.15|6.55|5.93|5.81|5.71|6.58|6.29|6.55|6.45|6.4|5.92|5.91|5.77|6.05|5.81|6.18|6.49|6.62|6.7|6.3|6.37|6.5|6.78|6.54|6.43|6.25|6.41|6.14|5.49|5.65|5.64|5.51|5.95|5.66|5.12|5.49|6.04|6.4|6.38|6.35|6.42|6.74|5.53|5.96|5.86|6.34|5.55|6.02|6.34|6.69|7.2|6.55|7.24|8.01|7.69|7.8|8.11|8.45|8.4|8.82|8.71|8.49|8.22|8.06|8.22|8.31|8.01|8.04|8.3|8.27|8.99|8.32|8.58|8.37|8.77|8.43|7.7|7.2|7.65|7.85|7.51|6.9|6.88|7.12|7|7.46|7.16|6.89|6.93|6.96|7.28|6.86|6.8|7.62|8.16|7.77|7.85|7.98|7.91|7.89|7.67|7.99|7.9|8.13|8.24|7.95|8.05|7.49|7.5|7.45|7.11|6.82|6.58|6.71|6.7|6.75|6.73|6.1|6.55|6.8|6.67|7.11|6.64|6.79|7.02|6.05|5.93|7.15|7.05|7.23|7.21|7.3|7.7|7.2|7.8|7.4|7.23|7.48|7.14|6.84|7.13|7.17|7.01|6.9|6.74|6.42|6.59|7.15|7.17|6.97|7.3|7.09|6.99|6.78|6.43|7.24|7.24|7.26|7.44|7.6|7.18|7.36|7.79|7.89|8.11|8.21|7.9|7.8|7.37|7.07||7.808|7.817|7.916|7.709|7.946|7.393|6.77|6.77|6.038|5.999|5.732|4.971|5.07|5.03|5.623|4.783|4.941|4.348|4.003|3.182|3.163|3.38|3.212|3.281|3.271|3.014|3.42|3.4|3.558|3.607|3.746|3.884|3.726|3.558|3.676|3.676|3.587|3.558|3.756|4.151|3.38|3.657|3.706|3.953|3.943|3.657|3.617|3.291|3.39|3.647|3.716|3.894|4.032|3.676|3.607|3.845|4.013|3.716|3.36|3.271|2.688|2.155|1.749|1.502|1.631|1.819|1.977||2.246|1.567
11205|7675|/equities/paladin-res|ASXSMALLCAP|0.359|0.372|0.403|0.394|0.394|0.398|0.403|0.446|0.451|0.53|0.455|0.368|0.416|0.429|0.442|0.482|0.49|0.39|0.403|0.407|0.394|0.394|0.411|0.359|0.337|0.355|0.355|0.35|0.376|0.385|0.372|0.411|0.446|0.464|0.499|0.482|0.49|0.512|0.556|0.573|0.875|0.906|0.928|0.814|0.823|0.766|0.836|0.827|0.823|0.897|0.792|0.823|0.797|0.657|0.665|0.635|0.819|0.801|0.867|0.858|0.897|0.924|1.016|1.033|1.059|0.954|0.985|0.981|1.051|0.915|0.95|0.906|0.902|0.779|0.727|0.762|0.77|0.67|0.862|0.959|1.02|1.037|1.086|1.138|1.09|1.221|1.243|1.112|1.151|1.226|1.265|1.086|1.016|1.016|1.033|1.037|1.112|1.094|1.016|1.042|1.064|1.112|1.037|1.055|1.221|1.357|1.414|1.471|1.58|1.475|1.606|1.698|1.69|1.563|1.593|1.641|1.488|1.558|1.567|1.515|1.563|1.326|1.195|1.199|1.23|1.331|1.418|1.462|1.234|1.313|1.304|1.217|1.37|1.357|1.431|1.357|1.064|1.256|1.445|1.598|1.747|1.803|1.725|1.944|1.944|2.294|2.355|2.197|2.346|2.276|2.241|2.119|2.443|2.653|2.845|2.828|2.88|2.872|2.889|3.204|3.187|3.274|3.222|3.371|3.152|4.141|4.369|4.281|4.447|4.657|4.561|4.228|4.412|4.736|4.395|4.316|4.299|4.299|4.377|4.412|4.307|4.045|4.228|3.922|3.589|3.694|3.589|3.204|3.292|3.23|3.292|3.318|3.388|3.248|3.388|3.449|3.502|3.371|3.204|3.265|3.204|3.02|3.292|3.502|3.458|3.406|3.388|3.283|3.572|3.239|3.502|3.362|3.554|3.808|3.677|3.397|3.554|3.239|3.117|3.16|3.362|3.099|3.082|3.187|3.441|3.607|3.835|3.659|3.528|3.563|3.379|3.659|3.493|3.694|3.607|3.598|3.642|4.22|4.211|4.193|3.8|3.931|4.106|4.001|3.896|4.001|3.887|4.027|4.01|3.992|4.36|4.176
11206|14252|/equities/centuria-fpo|ASXSMALLCAP|0.437|0.456|0.461|0.461|0.456|0.456|0.467|0.456|0.448|0.439|0.434|0.439|0.41|0.407|0.412|0.418|0.423|0.426|0.418|0.439|0.445|0.439|0.439|0.439|0.439|0.45|0.442|0.439|0.445|0.434|0.418|0.42|0.423|0.434|0.412|0.418|0.412|0.448|0.461|0.467|0.469|0.445|0.439|0.439|0.439|0.445|0.448|0.45|0.448|0.439|0.437|0.461|0.428|0.434|0.434|0.426|0.434|0.407|0.412|0.412|0.407|0.377|0.353|0.342|0.347|0.326|0.309|0.309|0.315|0.298|0.301|0.277|0.277|0.271|0.26|0.263|0.258|0.266|0.258|0.252|0.247|0.239|0.217|0.217|0.22|0.217|0.217|0.22|0.22|0.22|0.214|0.22|0.214|0.214|0.214|0.214|0.225|0.228|0.222|0.222|0.217|0.217|0.217|0.212|0.217|0.217|0.22|0.233|0.244|0.217|0.225|0.222|0.228|0.228|0.241|0.247|0.239|0.239|0.228|0.236|0.233|0.239|0.244|0.244|0.252|0.249|0.255|0.26|0.26|0.271|0.277|0.282|0.271|0.255|0.255|0.263|0.252|0.263|0.26|0.282|0.282|0.277|0.279|0.304|0.309|0.6|0.6|0.605|0.6|0.57|0.57|0.57|0.57|0.58|0.58|0.58|0.57|0.59|0.625|0.63|0.63|0.63|0.61|0.62|0.63|0.66|0.66|0.66|0.7|0.69|0.68|0.67|0.7|0.655|0.7|0.74|0.695|0.7|0.695|0.685|0.665|0.66|0.65|0.65|0.65|0.64|0.63|0.65|0.63|0.64|0.605|0.65|0.56|0.55|0.54|0.56|0.61|0.585|0.51|0.5|0.5|0.515|0.52|0.53|0.55|0.56|0.55|0.545|0.55|0.52|0.56|0.57|0.59|0.585|0.61|0.635|0.63|0.6|0.585|0.65|0.685|0.65|0.64|0.68|0.7|0.72|0.705|0.715|0.7|0.725|0.715|0.88|0.9|0.96|0.995|1.05|0.77|0.72|0.7|0.6|0.59|0.53|0.535|0.515|0.6|0.51|0.44|0.465|0.5|0.46|0.45|0.45
11207|101943|/equities/lifestyle-f|ASXSMALLCAP|1.36|1.4|1.3|1.29|1.26|1.26|1.25|1.25|1.25|1.16|1.25|1.27|1.15|1.14|1.11|1.15|1.15|1.14|1.15|1.14|1.12|1.13|1.13|1.08|1.14|1.15|1.1|1.07|1.05|1.05|1|1.02|1.02|0.93|0.91|0.9|0.9|0.9|0.85|0.79|0.79|0.79|0.76|0.74|0.78|0.78|0.78|0.78|0.8|0.8|0.8|0.83|0.8|0.8|0.78|0.76|0.79||0.75|0.71|0.74|0.77|0.72|0.8|0.85|0.86|0.9|0.9|0.89|0.9|0.9|0.85|0.85|0.81|0.75|0.8||0.94||||||0.94|0.94||0.94|0.98||0.98|0.98|0.98|0.89|0.75||0.7|0.68|0.75|0.8||0.84|0.84|0.89|0.89|0.94|0.98|0.98|1.12|1.12|1.03|1.03|1.03|0.98|0.94||0.89|1.03|0.98|0.98|1.03|1.03|1.08|1.03|0.98|0.84|0.94|0.94|0.94||1.08|1.08|1.12|1.03|1.08|1.08|1.08|1.08|0.94|1.22|1.27|1.27|1.12|0.98|1.03|0.84|1.08|1.03|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.86|0.84|0.84|0.89|||0.94|0.94|0.83|0.84|0.8|0.78|0.75|0.75|0.66|0.62|0.67|0.66|0.7|0.7|0.64|0.66|0.7|0.75|0.7|0.75|0.75|0.68|0.6|0.63|0.6|0.66|0.56|0.61|0.61|0.61|0.62|0.62||0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.66|0.61|0.56|0.61|0.56|0.56|0.56|0.56|0.47|||0.56|0.56|0.53|0.56|0.56|0.61|0.61|0.61|0.6|0.56|0.56|||0.61|0.66|0.66||0.66|0.7||0.7|0.75|0.67|0.66|0.66|0.66|0.67|0.7|0.7|0.66|0.66|0.7|0.66|0.66|0.66|0.56|0.52|0.53|0.52|0.47|0.47
11208|1130929|/equities/life360-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|9.14|8.72|8.74|8.66|8.5|8.65|8.56|8.56|8.55|8.45|8.33|8.45|8.11|8.09|8.05|8.06|8.07|8.11|8.15|8.15|8.1|8.15|8.11|8.17|8.12|7.98|8.08|7.97|8.23|8.28|8.15|8.23|8.16|8.16|8.3|8.2|7.97|8.27|8.12|8.1|8.25|8.25|8.24|8.69|8.4|8.22|7.99|7.67|8.03|8.45|8.35|8.62|8.62|8.53|8.23|8.07|8.07|8.01|8.09|8.05|7.9|8.06|8.05|7.91|7.63|7.65|7.52|7.33|7.15|6.96|6.72|6.76|6.76|6.73|6.73|6.9|6.8|6.55|6.61|6.72|6.82|7.06|6.96|6.9|6.66|6.66|6.76|6.59|6.54|6.77|6.78|6.91|6.66|6.56|6.67|6.65|6.56|6.41|6.31|6.32|6.31|6.46|6.32|6.26|6.44|6.36|6.38|6.36|6.2|6.2|6.16|6.2|6.03|5.85|5.96|5.94|5.96|6.01|5.96|5.79|5.86|5.84|5.56|5.61|5.61|5.56|5.52|5.56|5.56|5.52|5.52|5.59|5.56|5.47|5.56|5.49|5.66|5.43|5.4|5.42|5.37|5.29|5.3|5.37|5.77|5.93|5.92|5.82|5.79|5.78|5.77|5.62|5.86|5.82|5.75|5.72|5.82|5.92|5.94|6.11|5.95|5.95|5.92|5.87|5.92|5.89|6.17|6.18|6.01|6.03|6.09|5.99|5.88|5.82|6.61|6.4|6.49|6.43|6.43|6.39|6.41|6.5|6.48|6.53|6.21|6.23|6.09|6.02|5.82|5.75|5.79|5.72|5.77|5.69|5.75|5.62|5.62|5.73|5.63|5.62|5.7|5.65|5.56|5.88|5.62|5.72|5.81|5.47|5.67|5.62|5.83|5.89|5.82|5.65|5.62|5.62|5.52|5.62|5.56|5.59|6.01|5.87|5.56|5.52|5.67|5.62|5.69|5.52|5.39|5.38|5.46|5.78|5.51|5.42|5.72|5.72|5.56|5.45|5.35|4.84|4.8|4.92|4.99|5.09|5.26|5.54|5.27|4.94|4.49|4.33|4.19|4.1
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|0.339|0.36||0.32|0.3|0.31|0.307|0.31|0.31|0.307|0.315|0.294|0.3|0.305|0.305|0.296||0.305|||0.28|0.28|0.28|0.27|0.265|0.258|0.265|0.22|0.219|0.215|0.217|22|22.5|22.5|22.5||22.9|23.1|23|22.44|20.01|20.58|20|22.85|22.98|19.5|19.5|19.5|21|21.2|21|22|21|21.5|20.1|20.1|22|20.1||20|20|20|20.5|20|20.01|20|19.5|19.5|19.27|19.3|19.27||19.25|19.5||19||18.65|18.5|18|18.25|18|18.01|18.1|18.3|19.3|18.65|19|18.25|18|19|18|18.5|18|17.8|17.75|17.51|17.58|18|18.5|18|18.5|19|19.2|19.85|19.98|19.25|19.25|19.25|19.25|20|19|20|19|18.43|19.65|20.2||20.2|20.2||20.2|20.2|20.2|20|20|20.5|20.5|20|21|20|20|21|20|19.9|20|21|24.03|23.75|21.77|21.28|||19.05|18.9|19.75|19.76|20.04|18.9|18.9|18.9|19.8|19.8|19.8|19.8|19.94|19.94|19.99|20.19|20.04|20.01|19.97|20.29|20.39|20.21|21.83|21.42|20.78|23.45||24.74||26.82|26.72|||26.82|26.72|25.86|24.74|23.75|25.73|22.76|22.76|23.26|25.23|25.23|23.6|23.26|23.26|27.71|25.8|22.45|18.15|20.06|20.06|20.06|20.73||19.11|21.02|22.07|22.45|21.98|21.74|21.98||23.41|24.36||25.32|25.32|24.84|24.84|24.36|24.1|25.32|25.33|25.32|26.75|25.13|25.8|24.84||29.62|29.71|29.81|29.62|29.62|||||||||||||||||||||||
11211|101954|/equities/arena-group|ASXSMALLCAP|1.17|1.14|1.16|1.16|1.12|1.16|1.16|1.17|1.18|1.15|1.15|1.14|1.07|1.14|1.11|1.14|1.15|1.14|1.18|1.16|1.13|1.1|1.17|1.17|1.23|1.22|1.2|1.16|1.17|1.16|1.15|1.2|1.17|1.18|1.1|1.12|1.07|1.05|1.05|1.06|1.04|1.04|1.03|1.04|1.03|1.02|1.03|1.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.905|0.915|0.93|0.925|0.9|0.87|0.89|0.91|0.925|0.96|0.9|0.845|0.84|0.86|0.865|0.85|0.89|0.88|0.9|0.91|0.895|0.88|0.91|0.9|0.81|0.85|0.875|0.875|0.9|0.86|0.93|0.95|0.95|0.925|0.965|1|0.94|0.88|0.89|0.86|0.88|0.865|0.86|0.78|0.785|0.82|0.8|0.86|0.91|0.955|0.92|1.01|1.195|1.155|1.19|1.21|1.235|1.15|1.19|1.11|1.05|1.05|0.98|0.96|0.95|0.85|0.93|0.97|0.665|0.645|0.66|0.64|0.64|0.625|0.635|0.64|0.62|0.615|0.61|0.615|0.535|0.5|0.505|0.5|0.49|0.5|0.5|0.51|0.51|0.54|0.485|0.495|0.48|0.48|0.5|0.5|0.51|0.515|0.525|0.53|0.52|0.51|0.525|0.5|0.49|0.49|0.44|0.46|0.48|0.48|0.475|0.485|0.5|0.495|0.515|0.52|0.5|0.555|0.58|0.45|0.44|0.485|0.475|0.455|0.455|0.59|0.575|0.57|0.56|0.58|0.575|0.62|0.61|0.55|0.54|0.58|0.55|0.515|0.46|0.56|0.605|0.65|0.72|0.7|0.74|0.81|0.82|0.825|0.94|0.92|0.93|0.94|0.89|0.915|0.95|0.985|1.02|1.05|1.05|1.045|1.05|1.07|1.055|1.1|1.1|1.06|1.18|1.16|1.195|1.26|1.265|1.295|1.22|1.17|1.085|1.115|1.125|1.175|1.065|1.11|1.16|1.205|1.25|1.26|1.33|1.28|1.32|1.385|1.425|1.41|1.41|1.4|1.27|1.225|1.25|1.275|1.24|1.26|1.2|1.135|1.05|1.085|1.12|1.115|1.05|1.19|1.16|1.135|1.15|1.15|1.38|1.42|1.475|1.51|1.505|1.5|1.495|1.45|1.34|1.295|1.295|1.37|1.32|1.36|1.5|1.61|1.57|1.33|1.31|1.4|1.52|1.37|1.375|1.185|1.18|1.125|1.17|1.23|1.17|1.12|1.01|0.93|0.96|0.91|0.92|0.865|0.685|0.67|0.7|0.71|0.62|0.58
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|0.04|0.04|0.02|0.04|0.04|0.04|0.06|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.06|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.06|0.04|0.04|0.04|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.08|0.08|0.08|0.1|0.12|0.12|0.14|0.12|0.12|0.14|0.16|0.14|0.14|0.16|0.18|0.16|0.18|0.16|0.16|0.224|0.28|0.261|0.299|0.299|0.299|0.299|0.336|0.317|0.28|0.299|0.336|0.373|0.411|0.317|0.336|0.373|0.373|0.373|0.392|0.373|0.336|0.336|0.336|0.355|0.373|0.504|0.429|0.392|0.336|0.373|0.317|0.299|0.28|0.243|0.28|0.205|0.205|0.224|0.243|0.224|0.224|0.28|0.299|0.336|0.355|0.299|0.317|0.299|0.299|0.317|0.317|0.317|0.336|0.336|0.355|0.355|0.392|0.355|0.355|0.364|0.4|0.455|0.437|0.419||||0.419|0.437|0.437|0.419|0.491|0.455|0.491|0.491|0.473|0.473|0.437|0.437|0.455|0.025|0.026|0.028|0.031|0.029|0.031|0.026|0.028|0.033|0.029|0.035|0.027|0.028|0.031|0.035|0.038|0.039|0.035|0.038|0.039|0.04|0.039|0.042|0.046|0.046|0.045|0.046|0.046|0.051|0.052|0.053|0.051|0.051|0.056|0.046|0.049|0.05|0.048|0.039|0.04|0.043|0.045|0.049|0.053|0.044|0.041|0.04|0.036|0.041|0.042|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.04|0.04|0.03|0.03||0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.03|0.03|0.03|0.03|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.04|0.04|0.05|||||
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|0.105|0.115|0.125|0.13|0.15|0.16|0.155|0.15|0.16|0.195|0.15|0.16|0.14|0.13|0.11|0.1|0.125|0.125|0.14|0.14|0.145|0.145|0.15|0.13|0.13|0.135|0.135|0.145|0.16|0.16|0.14|0.135|0.17|0.18|0.19|0.19|0.14|0.16|0.18||0.15|0.16|0.15|0.16|0.17|0.18|0.18|0.225|0.15|0.15|0.16|0.19|0.17|0.17|0.2|0.2|0.23|0.25|0.27|0.28|0.28|0.25|0.25|0.27|0.31|0.27|0.26|0.27|0.28|0.26|0.27|0.28|0.27|0.29|0.34|0.34|0.3|0.32|0.35|0.32|0.34|0.33|0.34|0.28|0.27|0.25|0.21|0.2|0.23|0.26|0.26|0.18|0.18|0.21|0.23|0.23|0.25|0.21|0.27|0.18|0.18|0.19|0.21|0.17|0.22|0.24|0.25|0.27|0.28|0.28|0.28|0.27|0.33|0.33|0.36|0.35|0.35|0.37|0.41|0.32|0.34|0.32|0.3|0.29|0.3|0.33|0.34|0.34|0.33|0.36|0.39|0.37|0.33|0.33|0.32|0.33|0.29|0.28|0.32|0.34|0.35|0.34|0.33|0.38|0.33|0.39|0.38|0.28|0.31|0.32|0.35|0.35|0.37|0.4|0.43|0.43|0.47|0.51|0.57|0.56|0.65|0.55|0.54|0.53|0.44|0.38|0.37|0.37|0.41|0.38|0.36|0.34|0.4|0.46|0.46|0.5|0.47|0.37|0.37|0.37|0.37|0.41|0.47|0.45|0.41|0.45|0.42|0.38|0.33|0.35|0.34|0.32|0.28|0.27|0.25|0.29|0.25|0.24|0.23|0.25|0.23|0.28|0.31|0.33|0.24|||||||||||||||||||||||||||||||||||||||||||||||
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.026|0.033|0.044|0.04|0.033|0.035|0.036|0.04|0.038|0.033|0.033|0.039|0.038|0.03|0.03|0.027|0.024|0.024|0.022|0.023|0.018|0.024|0.024|0.024|0.024|0.024|0.028|0.028|0.027|0.029|0.03|0.032|0.035|0.039|0.036|0.033|0.036|0.03|0.03|0.03|0.03|0.02|0.02|0.03|0.02|0.02|0.03|0.03|0.03|0.03|0.04||0.04||||||0.04|0.04|0.04|0.04|0.05|0.04|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.05||0.05|0.05|0.05|0.05|0.05||0.05|0.05|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.07|0.05|0.06|0.06|0.05|0.06|0.06|0.07|0.06|0.04|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03||0.03|0.04|0.04|0.03|0.03|0.03|0.04|0.03|0.03|0.04|0.03|0.03|0.04|0.04|0.04|0.04|0.03|0.03|0.04|0.03|0.04|0.04|0.04|0.04|0.05|0.04|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.07|0.08|0.07|0.07|0.07|0.11|0.13|0.11|0.08|0.09|0.09|0.09|0.07|0.08|0.08|0.07|0.08|0.07||0.08|0.08|0.07|0.07|0.07|0.06|0.06|0.06|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.08|0.07|0.05|0.05|0.06|0.06|0.06|0.05|0.06|0.07|0.06|0.07|0.07|0.08|0.11|||||||||||||||||||||||||||
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11222|7551|/equities/aust-edu|ASXSMALLCAP|1.7|1.71|1.7|1.68|1.66|1.65|1.67|1.71|1.59|1.58|1.56|1.54|1.51|1.5|1.49|1.5|1.51|1.51|1.52|1.5|1.51|1.51|1.5|1.49|1.5|1.54|1.55|1.55|1.55|1.56|1.56|1.57|1.53|1.54|1.54|1.56|1.55|1.53|1.53|1.51|1.46|1.45|1.46|1.43|1.45|1.37|1.41|1.38|1.43|1.4|1.42|1.46|1.5|1.48|1.44|1.42|1.4|1.39|1.38|1.39|1.41|1.41|1.43|1.39|1.39|1.37|1.33|1.36|1.34|1.3|1.26|1.23|1.23|1.27|1.22|1.19|1.18|1.19|1.19|1.2|1.17|1.2|1.19|1.16|1.15|1.14|1.15|1.14|1.14|1.1|1.09|1.05|1.05|1.03|1.01|1.01|1.02|1.01|1.04|1|1.01|1.02|1.01|1.01|1.05|1.03|1.04|1|0.96|0.99|0.95|0.99|0.97|0.94|0.96|0.94|0.95|0.97|0.94|0.94|0.94|0.9|0.92|0.91|0.91|0.92|0.93|0.91|0.9|0.91|0.86|0.85|0.87|0.85|0.87|0.84|0.85|0.84|0.84|0.82|0.83|0.83|0.84|0.86|0.82|0.88|0.86|0.82|0.79|0.79|0.8|0.79|0.79|0.8|0.82|0.81|0.81|0.8|0.81|0.81|0.78|0.79|0.79|0.8|0.8|0.82|0.82|0.82|0.81|0.76|0.79|0.79|0.83|0.81|0.83|0.85|0.67|0.68|0.68|0.68|0.68|0.67|0.66|0.65|0.69|0.69|0.69|0.66|0.67|0.67|0.67|0.63|0.63|0.65|0.64|0.58|0.58|0.53|0.53|0.54|0.55|0.52|0.57|0.57|0.55|0.58|0.48|0.47|0.48|0.47|0.51|0.51|0.51|0.5|0.52|0.54|0.55|0.51|0.47|0.43|0.44|0.45|0.48|0.45|0.42|0.43|0.45|0.47|0.45|0.42|0.42|0.4|0.41|0.44|0.45|0.45|0.48|0.47|0.44|0.37|0.38|0.35|0.35|0.37|0.38|0.38|0.37|0.33|0.26|0.27|0.25|0.25
11223|14278|/equities/imdex-limited|ASXSMALLCAP|0.75|0.72|0.71|0.665|0.66|0.645|0.62|0.65|0.635|0.6|0.585|0.575|0.55|0.59|0.66|0.555|0.565|0.66|0.63|0.575|0.47|0.485|0.495|0.61|0.64|0.715|0.715|0.72|0.835|0.79|0.8|0.81|0.905|0.85|0.82|0.78|0.69|0.695|0.76|0.74|0.77|0.755|0.79|0.745|0.695|0.62|0.715|0.75|0.79|0.85|0.9|0.92|1.005|0.96|0.965|1.21|1.245|1.29|1.225|1.3|1.46|1.47|1.54|1.555|1.815|1.74|1.74|1.84|1.765|1.79|1.76|1.7|1.645|1.44|1.305|1.105|1.365|1.27|1.335|1.415|1.385|1.5|1.5|1.645|1.64|1.715|1.495|1.3|1.32|1.68|1.735|1.615|1.53|1.62|1.74|1.6|1.785|1.76|1.71|1.83|1.885|2.01|1.95|1.885|2.19|2.55|2.66|3.09|2.99|3.12|3.04|2.86|2.87|2.72|2.68|2.52|2.27|2.29|2.2|2.21|2.03|2|1.99|1.85|1.99|2.14|2.06|2.02|1.855|1.94|1.955|2|2.1|1.98|1.885|1.79|1.65|1.735|2.03|2.04|2.14|2.09|2.02|1.965|1.87|2.35|2.36|2.25|2.46|2.17|2.16|2.25|2.16|2.11|2.1|2.11|2.06|2.05|2.09|2.08|2.1|2.08|2.12|2.06|1.82|1.815|1.9|1.85|2|1.99|2|1.99|1.895|1.885|1.785|1.795|1.81|1.765|1.63|1.395|1.38|1.43|1.375|1.4|1.235|1.24|1.32|1.125|1.04|1.02|0.97|0.905|0.85|0.8|0.84|0.82|0.84|0.81|0.795|0.78|0.765|0.725|0.73|0.725|0.74|0.695|0.72|0.71|0.72|0.71|0.79|0.8|0.84|0.78|0.74|0.695|0.68|0.61|0.61|0.63|0.685|0.62|0.615|0.66|0.69|0.745|0.78|0.71|0.755|0.71|0.73|0.785|0.77|0.875|0.84|0.89|0.865|0.92|0.69|0.735|0.705|0.735|0.78|0.805|0.74|0.75|0.745|0.845|0.815|0.675|0.6|0.655
11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.03|0.03|||0.02|||0.02|0.03|0.04|0.03|0.02||||||||||0.03|0.02|0.02|0.02|0.01|0.01||0.01|||||0.02|0.02|0.02|0.02|0.02||||0.03|||||0.05|||0.04||0.03|0.07|0.03||0.05|0.07|0.07||0.07|0.07|0.1|0.09|||0.08|0.09|0.1|0.1|0.09||0.1|0.09|0.08|0.1|0.12|0.11|0.11|0.1|0.11|0.11|0.1|0.1|0.11|0.11|0.12|0.13|0.13|0.1|0.11|0.11|0.11|0.1|0.1|||0.11|0.11|0.11|0.11||0.1|0.11|0.12|0.11|0.13|0.13|0.13|0.11|0.11||0.11|0.11|0.14|0.14|0.14|0.14|0.13|0.14|0.14|0.13|0.12||0.13|0.13|0.13|0.13|0.15|0.13|0.12|0.13|0.11|0.13|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11225|101944|/equities/sealink-travel|ASXSMALLCAP|1.78|1.85|1.89|1.89|1.89|1.99|1.97|1.82|1.8|1.8|1.82|1.8|1.64|1.65|1.59|1.59|1.65|1.53|1.54|1.55|1.52|1.51|1.5|1.55|1.59|1.48|1.47|1.45|1.45|1.52||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|2.64|2.7|2.66|2.67|2.72|2.7|2.705|2.76|2.76|3|3.04|2.95|3.05|2.73|2.9|2.9|2.74|2.62|2.62||2.55|2.61|2.75|3.06|3.07|3.11|3.09|3.05|2.99|2.95|2.94|2.88|2.9|2.7|2.5|2.56|2.56|2.4|2.61|2.53|2.6|2.65|2.7|2.5|2.38|2.03|2|2.09|2.1|2.15|2.1|2.4|2.41|2.4|2.25|2.2|2.34|2.2|2.15|2.14|2.13|2.1|2.14|2.14|2.1|1.68|1.72|1.61|1.57|1.56|1.46|1.47|1.49|1.55|1.46|1.51|1.59|1.46|1.49|1.425|1.45|1.4|1.41|1.44|1.42|1.335|1.4|1.35|1.43|1.51|1.4|1.4|1.45|1.51|1.52|1.48|1.35|1.3|1.3|1.3|1.31|1.32|1.33|1.33|1.44|1.43|1.44|1.4|1.45|1.45|1.43|1.45|1.5|1.5|1.55|1.51|1.47|1.47|1.56|1.6|1.6|1.65|||1.6|1.7|1.7|1.59|1.6||1.605|1.6||1.73|1.7||1.655|1.7|1.665|1.75|1.72|1.57|1.61|1.61|1.6|1.68|1.745|1.75|1.815|1.7|1.65|1.65|1.6|1.5|1.59|1.65|1.65|1.65|1.66|1.66|1.64|1.69|1.63|1.62|1.75|1.83|1.81|1.85|1.94|1.89|1.9|1.89|1.87|1.9|1.95|1.86|1.79|1.76|1.84|1.83|1.96|1.85|1.77|1.725|1.7|1.53|1.475|1.5|1.59|1.5|1.52|1.55|1.51|1.47|1.55|1.555|1.4|1.45|1.445|1.375|1.37|1.36|1.5|1.51|1.4|1.5|1.4|1.305|1.5|1.5|1.65|1.7|1.59|1.56|1.59|1.59|1.7|1.68|1.62|1.58|1.55|1.4|1.445|1.5|1.49|1.45|1.35|1.34|1.32|1.32|1.35|1.35|1.32|1.27|1.27|1.27|1.27|1.31|1.11|1.17|1.21|1.19|1.1|1.15|1.28|1.22|1.1|0.85|0.88|0.8|0.77|0.7
11227|961923|/equities/rural-funds-group|ASXSMALLCAP|0.836|0.751|0.738|0.747|0.756|0.738|0.738|0.734|0.738|0.738|0.765|0.747|0.667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11229|18564|/equities/rcg-corp|ASXSMALLCAP|0.685|0.735|0.73|0.76|0.735|0.78|0.805|0.78|0.73|0.74|0.735|0.74|0.775|0.78|0.775|0.785|0.8|0.805|0.775|0.72|0.735|0.75|0.75|0.76|0.725|0.72|0.74|0.74|0.755|0.7|0.705|0.73|0.685|0.68|0.655|0.64|0.65|0.635|0.58|0.575|0.57|0.58|0.565|0.56|0.56|0.55|0.54|0.525|0.51|0.55|0.57|0.585|0.615|0.62|0.595|0.58|0.59|0.585|0.54|0.52|0.545|0.55|0.575|0.5|0.51|0.5|0.49|0.465|0.465|0.47|0.45|0.445|0.445|0.45|0.42|0.42|0.405|0.415|0.405|0.42|0.435|0.45|0.42|0.41|0.39|0.385|0.382|0.385|0.385|0.39|0.365|0.365|0.355|0.36|0.365|0.34|0.375|0.34|0.325|0.345|0.355|0.36|0.355|0.32|0.32|0.34|0.345|0.35|0.355|0.37|0.365|0.37|0.38|0.385|0.37|0.395|0.4|0.4|0.36|0.35|0.34|0.335|0.35|0.37|0.34|0.385|0.375|0.44|0.44|0.48|0.46|0.48|0.475|0.45|0.44|0.45|0.45|0.45|0.48|0.485|0.51|0.5|0.48|0.45|0.5|0.53|0.55|0.55|0.56|0.6|0.59|0.55|0.59|0.6|0.63|0.6|0.59|0.61|0.63|0.64|0.66|0.655|0.655|0.645|0.65|0.65|0.67|0.68|0.67|0.65|0.65|0.66|0.63|0.65|0.63|0.65|0.675|0.63|0.6|0.6|0.6|0.655|0.68|0.62|0.615|0.61|0.6|0.58|0.56|0.55|0.56|0.56|0.57|0.555|0.521|0.501|0.491|0.491|0.501|0.491|0.482|0.482|0.511|0.511|0.501|0.486|0.491|0.442|0.491|0.482|0.521|0.521|0.531|0.521|0.54|0.55|0.55|0.56|0.521|0.526|0.54|0.511|0.521|0.531|0.55|0.56|0.58|0.54|0.521|0.501|0.521|0.506|0.511|0.511|0.531|0.501|0.482|0.462|0.462|0.442|0.462|0.403|0.393|0.393|0.393|0.398|0.403|0.408|0.383|0.364|0.372|0.359
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11231|101989|/equities/hansen-tec|ASXSMALLCAP|1.15|1.16|1.19|1.18|1.16|1.21|1.19|1.18|1.16|1.2|1.29|1.22|1.18|1.16|1.23|1.25|1.24|1.23|1.29|1.14|1.12|1.12|1.14|1.18|1.08|1.09|1.06|1.07|1.11|1.07|1.08|1.09|1.03|1.03|1.09|1.09|1.13|1.09|1.09|1.03|1.01|0.93|0.91|0.9|0.91|0.9|0.89|0.92|0.9|0.9|0.91|0.91|0.91|0.92|0.93|0.92|0.91|0.92|0.86|0.87|0.83|0.81|0.83|0.84|0.8|0.9|0.89|0.89|0.91|0.9|0.9|0.84|0.83|0.86|0.84|0.85|0.85|0.89|0.89|0.88|0.86|0.85|0.84|0.86|0.86|0.84|0.86|0.85|0.91|0.94|0.96|0.96|0.94|0.94|0.93|0.92|0.93|0.91|0.91|0.89|0.94|0.88|0.88|0.89|0.92|0.93|0.93|0.93|0.92|0.92|0.9|0.91|0.93|0.92|0.9|0.95|0.98|0.97|0.96|0.91|0.89|0.9|0.92|0.92|0.92|0.95|0.94|0.97|0.96|0.96|0.99|1|1.01|0.95|0.91|0.83|0.82|0.84|0.8|0.91|0.97|0.88|0.84|0.87|0.87|0.92|0.93|0.9|0.93|0.89|0.91|0.9|0.92|0.9|0.87|0.87|0.84|0.84|0.87|0.83|0.85|0.89|0.89|0.89|0.87|0.85|0.94|0.92|0.99|0.89|0.85|0.72|0.74|0.72|0.74|0.75|0.75|0.74|0.76|0.77|0.76|0.75|0.8|0.78|0.75|0.74|0.75|0.77|0.77|0.77|0.71|0.72|0.78|0.74|0.71|0.61|0.62|0.64|0.65|0.68|0.61|0.63|0.56|0.55|0.57|0.55|0.55|0.57|0.59|0.58|0.61|0.59|0.59|0.61|0.6|0.6|0.63|0.72|0.73|0.71|0.78|0.78|0.78|0.75|0.67|0.66|0.66|0.65|0.62|0.63|0.64|0.63|0.63|0.6|0.63|0.6|0.55|0.58|0.58|0.57|0.54|0.54|0.59|0.62|0.58|0.5|0.44|0.44|0.44|0.44|0.4|0.41
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11233|8722|/equities/western-areas|ASXSMALLCAP|4.32|3.99|4.31|3.94|3.76|3.48|3.31|3.43|3.34|3.62|3.28|3.18|3.19|2.75|2.67|2.57|2.72|2.35|2.42|2.35|2.28|2.19|2.18|2.09|2.28|2.56|2.63|2.71|2.99|2.79|2.77|2.74|2.93|3.04|2.97|2.97|2.94|3.43|3.4|3.09|3.06|3.2|3|3|2.92|2.32|2.4|2.78|2.99|3.06|2.92|2.96|3.1|2.62|2.87|2.68|3.34|2.92|3.41|3.59|3.63|3.77|3.9|4.26|4.64|4.57|4.46|4.36|4.41|4.48|4.62|4.56|4.45|4.2|3.87|4.05|3.96|3.96|4.18|4.36|4.29|4.65|4.56|4.53|4.27|4.36|4.55|4.15|3.98|4.26|4.23|4|3.5|3.6|4.04|3.89|4.16|4.06|4.23|4.48|4.53|4.4|4.27|4.38|4.68|4.85|5.05|5.33|5.27|5.5|5.42|5.53|5.47|5.48|5.68|5.62|5.3|5.74|5.6|5.52|5.78|5.29|5.08|5.09|5.29|5.18|5.53|5.71|5.34|5.51|5.87|5.79|5.96|5.28|5.46|5.3|4.32|4.45|5.3|5.62|5.55|5.62|5.28|5.37|5.43|5.87|6.04|5.52|6.05|5.74|5.74|5.71|5.99|6.03|6.15|6.15|6.32|6.45|6.71|7.19|7.06|7.16|6.7|6.66|6.03|6.29|6.94|6.68|6.9|6.26|6.6|6.49|6.45|6.69|6.23|5.97|6.03|5.98|6.19|5.97|5.91|6.05|6.22|6.44|5.88|6.17|6.34|6.57|6.19|6.19|5.96|5.32|5.17|5.2|4.93|5.01|4.86|4.85|4.79|4.35|3.96|3.83|4.02|4.26|3.95|4.08|4|3.84|4.29|4.2|4.83|5.26|5.5|5.59|5.49|5.06|4.95|4.79|4.85|4.34|4.49|4.28|4.06|4.17|4.77|5.31|5.25|5|4.95|4.93|5.08|5.22|5.07|5.18|5.07|4.87|4.85|5.17|5.08|4.83|4.66|4.62|5.17|5.22|5.15|5.18|5.48|6.18|6.03|6.08|6.26|5.9
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||2.262|2.676|2.51|2.427|2.29|2.354|2.418|2.501|2.832|2.869|2.86|2.74|2.841|2.952|3.384|3.485|3.733|4|3.834|3.586|3.494|3.779|3.844|3.908|3.945|4.064|3.972|4.193|4.45|4.386|4.395|4.873|4.8|4.754|4.965|4.929|4.901|4.901|4.846|5.223|5.425|5.581|5.618|5.131|4.68|4.8|4.901|5.002|5.223|5.296|5.756|6.151|3.669|3.908|3.715|4.156|4.092|4.708|5.664|6.151|6.207|6.501|6.4|6.253|6.004|6.161|5.655|4.883|4.892|5.002|5.011|4.929|4.662|4.266|4.506|4.496|4.469|4.956|5.057|5.149|5.278|5.085|4.947|4.965|5.048|4.68|4.055|3.678|3.862|4.018|3.798|3.421|3.384|3.733|3.558|3.972|3.706|3.641|3.779|3.908|4.294|4.037|4.211|4.837|5.462|5.894|5.848|5.453|5.931|5.986|6.023|5.609|5.232|5.554|5.535|4.57|4.873|4.864|4.919|4.947|4.57|4.23|4.147|4.322|4.266|4.625|4.552|4.266|4.708|4.588|4.193|4.165|3.448|3.402|3.365|2.621|2.602|2.878|3.016|2.952|3.044|3.099|3.467|3.393|4.046|4.542|4.671|5.379|4.855|4.726|5.407|5.876|5.857|5.931|6.069|6.17|6.142|6.078|6.602|6.473|6.657|6.345|6.436|6.17|5.977|6.51|6.482|6.951|7.089|7.145|6.951|7.503|7.08|6.74|6.758|6.676|6.841|7.071|6.538|6.97|7.356|8.404|9.121|8.607|10.004|8.965|8.092|7.43|6.942|7.08|6.345|6.28|5.894|6.188|6.409|6.593|6.363|6.492|6.133|5.728|5.223|5.977|6.657|6.933|6.859|7.117|7.19|7.089|7.347|6.896|7.301|6.933|7.586|7.751|7.586|7.531|6.657|6.446|6.519|6.253|6.372|5.361|6.62|6.758|6.896|10.179|9.756|9.039|7.834|7.54|7.586|6.905|6.951|7.522|7.08|7.053|7.099|7.678|6.859|6.887|7.282|10.096|10.041|9.609|9.958|8.772|9.351|9.526|10.381|9.857|9.379
11236|7724|/equities/new-hope|ASXSMALLCAP|2.858|2.867|2.821|2.774|2.755|2.849|2.793|2.989|3.12|3.157|3.101|3.222|3.166|3.176|3.269|3.316|3.344|3.101|3.138|3.138|3.129|3.157|3.232|3.25|3.288|3.419|3.4|3.521|3.531|3.577|3.586|3.595|3.623|3.605|4.056|3.946|3.964|3.78|3.522|3.54|3.549|3.439|3.365|3.374|3.356|3.291|3.429|3.439|3.595|3.586|3.522|3.54|3.558|3.319|3.402|3.227|3.411|3.328|3.66|3.586|3.586|3.798|3.872|3.89|3.918|3.881|3.955|3.881|3.918|3.964|3.946|3.844|3.807|3.688|3.743|3.761|3.798|4.029|4.001|4.038|4.13|4.112|4.239|4.044|3.974|3.939|3.718|3.824|3.833|3.859|3.674|3.665|3.418|3.576|3.497|3.382|3.568|3.541|3.576|3.709|3.532|3.665|3.709|3.709|3.93|4.159|4.239|4.424|4.415|4.442|4.671|4.813|4.777|4.795|4.83|5.078|5.069|5.166|5.087|5.087|4.981|4.981|4.989|4.883|4.981|5.157|5.131|5.254|5.245|5.343|5.272|5.166|5.272|5.237|5.574|5.393|4.651|4.444|4.357|4.452|4.444|4.418|4.263|4.349|4.245|4.634|4.685|4.59|4.444|4.435|4.314|4.392|4.47|4.461|4.539|4.288|4.202|4.142|4.228|4.142|4.142|4.323|4.271|4.245|4.254|4.038|4.133|4.219|4.099|4.09|4.219|4.228|4.237|4.254|4.323|4.185|4.306|4.185|4.185|4.176|4.193|4.254|4.306|4.34|4.237|4.271|4.468|4.284|4.216|4.216|4.326|4.099|3.981|3.83|3.931|4.032|4.065|3.956|3.981|3.956|3.872|3.738|3.864|4.032|3.738|3.796|3.712|3.603|4.09|3.922|4.141|4.292|4.351|4.451|4.376|4.174|4.317|4.082|3.746|3.763|3.838|3.771|3.645|3.746|3.788|3.964|4.107|3.948|3.796|3.696|3.662|3.805|3.528|3.679|3.654|3.679|3.511|3.931|4.289|4.216|4.105|4.26|4.142|3.841|3.782|3.885|3.672|3.944|3.804|3.922|3.422|3.305
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11238|18511|/equities/data3-ltd|ASXSMALLCAP|0.67|0.665|0.595|0.575|0.62|0.64|0.685|0.72|0.7|0.76|0.76|0.785|0.87|0.945|0.895|0.9|0.9|0.95|0.99|0.88|0.915|1.05|1.02|1|1.06|1.08|1.08|1.14|1.125|1.175|1.215|1.15|1.19|1.19|1.15|1.2|1.18|1.19|1.205|1.225|1.182|1.19|1.16|1.1|1.13|1.075|1.06|1.14|1.195|1.19|1.19|1.235|1.18|1.215|1.22|1.245|1.345|1.225|1.24|1.24|1.24|1.24|1.23|1.24|1.305|1.3|1.365|1.34|1.29|1.36|1.305|1.295|1.21|1.23|1.145|1.14|1.17|1.14|1.15|1.15|1.1|1.15|1.14|1.155|1.1|1.15|1.155|1.19|1.15|1.155|1.2|1.22|1.185|1.155|1.15|1.125|1.115|1.11|1.065|1.155|0.975|0.995|0.975|0.99|1.055|1.1|1.11|1.095|1.09|1.08|1.115|1.11|1.115|1.11|1.18|1.09|1.25|1.3|1.29|1.27|1.29|1.25|1.175|1.145|1.135|1.17|1.19|1.17|1.18|1.28||1.251|1.25|1.22|1.198|1.2|1.15|1.135|1.203|1.314|1.33|1.28|1.315|1.355|1.265|1.363|1.35|1.33|1.346|1.322|1.351|1.301|1.231|1.294|1.325|1.337|1.375|1.375|1.403|1.455|1.501|1.5|1.5|1.54|1.511|1.33|1.543|1.59|1.498|1.401|1.289|1.245|1.19|1.209|1.201|1.216|1.163|1.145|1.179|1.14|1.109|1.12|1.125|1.083|0.98|0.98|0.97|0.981|1|0.985|0.98|0.908|0.925|0.883|0.88|0.85|0.87|0.865|0.848|0.839|0.83|0.799|0.82|0.81|0.804|0.8|0.81|0.789|0.825|0.796|0.83|0.855|0.836|0.834|0.8|0.79|0.794|0.772|0.813|0.828|0.824|0.83|0.86|0.92|0.93|0.875|0.885|0.855|0.858|0.854|0.868|0.862|0.86|0.822|0.785|0.785|0.784|0.812|0.785|0.75|0.725|0.725|0.702|0.701|0.74|0.725|0.675|0.675|0.65|0.62|0.595|0.565
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|10.38|9.62|10.04|9.79|9.64|9.45|9.65|9.97|10|10.74|10.79|11.28|11.34|11.65|11.86|11.81|12.2|11.88|11.81|11.7|11.66|11.5|12.32|13.22|12.8|11.99|12.62|12.56|13.15|12.3|11.08|11.42|11.53|11.63|12.25|13.4|11.84|12|11.58|9.41|8.7|9.8|15.36|18.03|17.45|16.18|16.2|16.08|15.23|16.94|16.02|16.3|16.57|15.35|15.52|14.69|14.8|14.25|14.7|14.53|15|15.45|15.24|14.41|14.6|14.2|13.85|13.49|13.47|13.94|13.96|13.99|13.55|13.6|13.07|13.3|12.95|12.3|12.38|12.97|12.76|13|12.8|12.63|12.16|12.25|12.4|12.22|12.48|11.75|11.85|11.8|11.5|11.65|11.54|11.35|10.86|11.82|11.26|11.5|10.94|11.16|10.85|10.24|10.59|10.58|10.98|11|10.79|10.89|11.02|10.57|10.32|10.12|9.97|9.3|9.25|9.28|9.3|9|8.72|8.5|8.57|8.59|8.6|8.62|8.67|8.9|8.09|8.95|9.08|9.01|9.4|8.55|8.8|8.7|8.52|8.34|8.42|8.95|8.86|7.95|7.9|7.63|7.89|9.3|9.55|9.43|9.7|9.51|9.36|9.64|9.52|10.08|10.22|10.1|9.72|9.41|9.5|9.89|9.9|9.9|9.78|9.42|9.32|9.13|9.69|9.46|9.6|8.7|8.4|8.35|8.35|8.35|7.95|8.46|8.24|8.2|7.8|7.11|7.2|7.27|7.37|7.24|7.12|7.06|7.05|7|7.48|7.1|7.05|6.84|6.34|6|6.1|5.69|5.63|5.45|5.12|5.18|4.87|4.65|4.64|4.86|4.59|4.6|4.43|4.3|4.3|4.36|3.57|3.76|3.95|3.83|3.87|3.4|3.4|3.57|3.31|3.15|3.36|3.27|3.25|3|3.86|4.27|4.25|4.08|3.83|3.83|3.97|4.2|4.19|4.4|4.3|4.05|4.15|3.95|3.98|3.99|3.98|3.82|3.73|3.85|3.53|3.54|3.69|3.25|3.15|3|2.8|2.7
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11241|941188|/equities/genworth-fp|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|0.018|0.018|0.019|0.019||0.024|0.024|0.022|0.023|0.024|0.025|0.027|0.027|0.025|0.024|0.025|0.025|0.023||0.022|0.022|0.023|0.025||0.03|0.033|0.03|0.028|0.028|0.026|0.025||0.03|0.027|0.03|0.036|0.031|0.031|0.035|0.033|0.045|0.033|0.022|0.022|0.025|0.019|0.026|0.03|0.03|0.035|0.029|0.033|0.031|0.035|0.04|0.04|0.05|0.056|0.05|0.048|0.044|0.038|0.04|0.044|0.041|0.044|0.05|0.051|0.048|0.045|0.046|0.041|0.042|0.05|0.05|0.047|0.044|0.051|0.049|0.059|0.059|0.061|0.062|0.063|0.06|0.061|0.062|0.066|0.065|0.07|0.08|0.059|0.062|0.067|0.08|0.088|0.084|0.085|0.09|0.09|0.088|0.087|0.095|0.073|0.094|0.115|0.093|0.083|0.06|0.063|0.052|0.054|0.053|0.053|0.052|0.052|0.047|0.046|0.045|0.059|0.045|0.04|0.033||0.032|0.033|0.029|0.029|0.029|0.037|0.035|0.031|0.029|0.029|0.028|0.026|0.03|0.029|0.032|0.038|0.032|0.033|0.036|0.04|0.031|0.035|0.041|0.05|0.049|0.039|0.035|0.03|0.041|0.043|0.043|0.047|0.05|0.051|0.055|0.058|0.06|0.059|0.062|0.057|0.052|0.06|0.058|0.061|0.065|0.068|0.066|0.067|0.07|0.073|0.073|0.072|0.069|0.069|0.071|0.073|0.08|0.09|0.1|0.09|0.11|0.2|0.21|0.21|0.23|0.24|0.22|0.07|0.07|0.08|0.08|0.08|0.06|0.09|0.09|0.05|0.04|0.04|0.02|0.03|0.03|0.04|0.04|0.04|0.04|0.04||0.04|0.05|0.05|0.04|0.04|0.05|0.04|0.04|0.05|0.05|0.05|0.06|0.07|0.07|0.07||||||||||||||||||||||||||
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|1.35|1.305|1.3|1.415|1.425|1.645|1.7|1.67|1.685|1.66|1.62|1.745|1.785|1.75|1.9|1.99|2.01|2.16|2.14|2.35|2|2.12|2.38|2.51|2.41|2.42|2.26|2.38|2.53|2.38|2.23|2.24|2.18|2.12|2.01|2.15|2.16|2.1|1.94|1.965|2|2.06|2.05|2.12|1.87|1.5|1.46|1.36|1.535|1.55|1.55|1.71|1.89|1.85|2.16|2.22|2.37|2.51|2.51|2.41|2.2|2.47|2.12|2.45|3.02|2.97|2.97|2.69|2.7|2.7|2.39|2.25|2.26|2.54|2.24|2.15|2.31|2.03|2.02|1.955|1.7|1.65|1.415|1.345|1.38|1.14|1.32|1.45|1.35|1.42|1.29|1.2|1.19|1.35|1.3|1.08|1.12|1.05|1.1|1.14|0.965|1.23|1.25|1.28|1.44|1.4|1.25|1.39|1.26|1.66|1.25|1|0.95|0.91|0.92|0.75|0.595|0.595|0.55|0.495|0.445|0.4|0.405|0.36|0.325|0.33|0.3|0.34|0.31|0.29|0.28|0.3|0.3|0.28|0.255|0.245|0.235|0.24|0.255|0.25|0.275|0.325|0.28|0.305|0.3|0.315|0.33|0.33|0.37|0.37|0.35|0.315|0.335|0.35|0.395|0.4|0.44|0.39|0.425|0.42|0.44|0.41|0.405|0.45|0.405|0.35|0.38|0.38|0.37|0.3|0.305|0.335|0.395|0.325|0.34|0.34|0.34|0.34|0.345|0.36|0.35|0.36|0.37|0.4|0.41|0.4|0.4|0.365|0.31|0.325|0.33|0.3|0.28|0.33|0.3|0.275|0.28|0.315|0.26|0.295|0.29|0.26|0.28|0.24|0.22|0.25|0.27|0.24|0.28|0.26|0.275|0.315|0.36|0.355|0.345|0.34|0.375|0.39|0.38|0.38|0.37|0.37|0.365|0.41|0.38|0.455|0.465|0.5|0.48|0.45|0.415|0.45|0.48|0.47|0.53|0.5|0.5|0.55|0.4|0.42|0.43|0.46|0.385|0.395|0.41|0.41|0.34|0.355|0.38|0.42|0.35|0.33
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|0.02|0.021|0.021|0.021|0.021|0.023|0.023|0.023|0.026|0.027|0.023|0.021|0.02||0.02|0.02|0.023|0.026||0.032|0.028|0.029|0.026|0.027|0.032|0.026|0.027|0.027|0.024|0.024|0.023|0.022|0.022|0.024|0.023|0.024|0.023|0.02|0.023||0.031|0.037|0.034|0.032|0.032|0.033|0.038|0.048|0.051|0.046|0.053|0.052|0.063|0.06|0.06|0.049|0.073|0.073|0.075|0.065|0.055|0.058|0.056|0.066|0.069|0.069|0.074|0.083|0.087|0.087|0.087|0.083|0.08|0.08|0.085|0.092|0.129|0.119|0.119|0.106|0.11|0.142|0.138|0.124|0.11|0.101|0.096|0.11|0.115|0.119|0.142|0.138|0.138|0.17|0.17|0.188|0.22|0.202|0.197|0.23|0.197|0.23|0.22|0.179|0.276|0.344|0.372|0.432|0.441|0.441|0.468|0.418|0.45|0.432|0.459|0.45|0.482|0.478|0.45|0.459|0.432|0.432|0.4||||||0.039|0.041|0.048|0.051|0.06|0.066|0.069|0.06|0.051|0.059|0.076|0.083|0.087|0.083|0.086|0.078|0.085|0.124|0.11|0.092|0.138|0.101|0.059|0.053|0.061|0.051|0.05|0.05|0.054|0.049|0.051|0.069|0.04|0.035|0.031|0.029|0.027|0.029|0.029|0.029|0.034|0.038|0.04|0.036|0.039|0.029|0.03|0.026|0.02|0.021|0.02|0.021|0.019|0.017|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01||0.01|0.01|0.01|||0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||||
11249|101968|/equities/dickerdata|ASXSMALLCAP|1.62|1.57|1.68|1.6|1.52|1.75|1.45|1.35|1.3|1.2|1.18|1.28|1.28|1.02|0.94|0.97|0.99|1|0.95|0.95|0.95|0.9|0.92|0.93|0.95|0.98|1.02|0.99|0.95|0.91|0.88|0.88|0.92|0.92|0.9|0.91|0.9|0.91|0.88|0.88|0.9|0.82|0.85|0.89|0.82|0.79|0.9|0.95|0.95|0.82|0.86|0.92|0.81|0.8|0.74|0.77|0.78|0.75|0.74|0.7|0.75|0.68|0.76|0.78|0.9|0.77|0.72|0.69|0.7|0.7|0.57|0.58|0.57|0.53|0.51|0.48|0.51|0.52|0.51|0.52|0.52|0.51|0.49|0.49|0.49|0.5|0.48|0.48|0.46|||0.45|0.45|0.42|0.41|||0.39|0.44|0.42|0.39||0.45||0.45|0.42|0.4|0.42||0.41||0.44|0.49|0.49|0.43|0.4||0.35|0.33||0.33|0.33|0.33||0.32|0.33|0.34|0.35|0.35|0.31|||0.32||0.32|0.32|0.32|0.3||0.3|0.3|0.25||0.23|0.26|0.3|0.3|0.27|0.27|0.24|0.27|0.19|0.19|0.2|0.2|0.2||0.19|0.22|0.23|0.2|0.2|0.19|0.2|0.19|0.21|0.2|0.21|0.23|0.22|0.23|0.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11250|32479|/equities/senex-energy|ASXSMALLCAP|0.69|0.65|0.765|0.74|0.715|0.715|0.745|0.735|0.745|0.81|0.775|0.765|0.74|0.685|0.66|0.69|0.675|0.715|0.74|0.735|0.735|0.77|0.77|0.81|0.845|0.805|0.83|0.835|0.77|0.76|0.76|0.775|0.775|0.76|0.765|0.775|0.745|0.755|0.69|0.73|0.775|0.705|0.7|0.645|0.65|0.59|0.54|0.525|0.565|0.61|0.65|0.71|0.725|0.67|0.715|0.7|0.84|0.735|0.675|0.755|0.77|0.75|0.695|0.6|0.635|0.655|0.685|0.71|0.73|0.77|0.79|0.7|0.68|0.7|0.645|0.69|0.64|0.675|0.745|0.7|0.735|0.685|0.7|0.665|0.645|0.68|0.73|0.675|0.71|0.76|0.77|0.67|0.615|0.635|0.685|0.67|0.735|0.71||0.875|0.866|0.851|0.797|0.783|0.851|0.968|1.081|1.081|1.052|1.037|1.027|1.14|1.081|0.973|1.003|1.022|0.89|0.812|0.817|0.783|0.783|0.753|0.641|0.621|0.616|0.641|0.641|0.582|0.558|0.528|0.548|0.489|0.499|0.44|0.44|0.421|0.421|0.425|0.44|0.44|0.401||0.399|0.409|0.409|0.438|0.418|0.385|0.404|0.361|0.356|0.322|0.341|0.356|0.351|0.341|0.361|0.37|0.394|0.399|0.389|0.389|0.361|0.375|0.361|0.37|0.385|0.38|0.438|0.399|0.385|0.385|0.394|0.341|0.38|0.394|0.404|0.385|0.389|0.37|0.38|0.37|0.404|0.375|0.351|0.332|0.308|0.327|0.317|0.26|0.255|0.26|0.255|0.245|0.255|0.25|0.269|0.255|0.26|0.26|0.269|0.25|0.245|0.25|0.245|0.231|0.24|0.24|0.26|0.24|0.288|0.312|0.308|0.308|0.312|0.308|0.288|0.279|0.231|0.236|0.255|0.255|0.25|0.274|0.303|0.308|0.312|0.298|0.303|0.298|0.288|0.308|0.327|0.341|0.337|0.341|0.337|0.356|0.332|0.341|0.337|0.365|0.37|0.385|0.365|0.375|0.361|0.38|0.351|0.375|0.394|0.356
11251|8636|/equities/select-harvest|ASXSMALLCAP|6.21|6.15|6.44|6.21|6.68|6.76|6.72|7.05|6.96|7.1|6.87|6.24|6.17|6.3|5.77|6|5.5|5.34|5.61|5.09|4.63|4.6|4.74|4.8|4.68|4.39|4.35|4.32|3.99|4.22|4.22|4.5|4.6|4.45|4.33|4.35|4.25|4.22|3.96|3.9|3.77|3.73|3.6|3.7|3.6|3.27|3.24|3.1|3.12|3.18|2.96|3.25|3.25|3.34|3.17|2.93|2.85|2.5|2.76|3.01|2.53|2.35|2.1|1.77|1.805|1.755|1.78|1.77|1.78|1.5|1.4|1.375|1.39|1.39|1.34|1.36|1.32|1.335|1.2|1.165|1.18|1.18|1.215|1.225|1.15|1.14|1.13|1.14|1.25|1.35|1.29|1.35|1.26|1.28|1.245|1.29|1.34|1.3|1.25|1.28|1.32|1.385|1.39|1.44|1.425|1.47|1.39|1.5|1.535|1.59|1.57|1.62|1.62|1.55|1.73|1.8|1.85|1.85|1.78|1.75|1.72|1.82|1.78|1.72|1.7|1.8|1.9|1.85|1.8|1.89|1.94|1.65|1.55|1.47|1.38|1.33|1.39|1.42|1.39|1.44|1.46|1.585|1.55|1.65|1.53|1.845|1.89|2|1.975|1.905|1.86|2.08|2.05|2.14|2.1|2.21|2.01|3.06|3.13|3.08|3.1|3.09|3.09|3.07|2.95|3.17|3.17|3.29|3.25|3.34|3.39|3.38|3.35|3.39|3.29|3.2|3.2|3.2|3.2|3.23|3.19|3.02|3.15|3.15|3.22|3.3|3.28|3.3|3.2|3.05|3.11|3.15|3.17||3.531|3.531|3.636|3.426|3.102|3.245|3.36|3.121|3.417|3.598|3.608|3.751|3.77|3.961|3.942|4.19|4.247|4.266|4.19|4.075|3.741|3.961|4.266|4.199|4.19|4.18|4.123|3.818|3.818|4.257|4.295|4.161|3.617|3.703|3.722|3.674|3.579|3.703|3.484|3.579|3.627|3.865|3.818|4.056|4.295|4.295|4.495|4.295|3.484|3.36|2.854|3.025|2.959|3.14|3.092|3.006|3.054|2.987
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.49|2.58|2.61|2.7|2.77|2.89|2.83|2.98|2.74|2.93|2.82|2.88|3.07|2.93|2.92|2.93|2.82|2.85|2.88|2.97|2.97|2.81|2.78|2.95|3.02|3.09|3.09|3.04|3.07|3.12|3.24|3|2.98|2.9|3.02|3.05|2.76|2.82|2.48|2.53|2.53|2.39|2.46|2.51|2.46|2.33|2.09|2.11|2.13|2.07|2.25|2.41|2.54|2.4|2.45|2.34|2.43|2.5|2.45|2.33|2.5|2.42|2.46|2.43|2.5|2.43|2.4|2.42|2.13|2.33|2.28|2.26|2.19|1.99|1.71|1.65|1.59|1.58|1.66|1.68|1.72|1.69|1.69|1.65|1.77|1.77|1.85|1.94|1.88|1.87|1.87|1.94|1.92|1.99|1.94|1.97|1.99|2.04|1.95|2.01|1.88|1.94|1.88|1.9|1.95|1.98|1.86|1.89|1.84|1.96|2.09|2.11|2.18|2.22|2.28|2.3|2.18|2.34|2.29|2.32|2.26|2.24|2.23|2.08|2.14|2.24|2.3|2.37|2.18|2.26|2.31|2.23|2.26|2.18|2.05|2.12|1.94|1.87|2.01|2.12|2.14|2.23|2.27|2.48|2.39|2.53|2.63|2.59|2.65|2.65|2.65|2.64|2.72|2.86|2.88|2.92|3.05|3.1|3.11|3.23|3.15|3.21|3.21|3.23|3.11|3.05|3.32|3.26|3.35|3.15|3.2|3.23|3.3|3.14|3|2.99|3|3.01|2.89|2.87|2.81|2.84|2.91|3.01|2.99|3.03|2.96|3|3.03|3.13|3.18|3.01|3.04|2.87|2.87|2.86|3.03|2.94|2.91|2.9|2.98|2.89|3.05|3.16|3.16|2.99|3.01|3|3.06|2.99|3.1|3.13|3.18|3.28|3.21|3.25|3.37|3.31|3.12|3|3|3|2.87|2.94|2.96|3.06|3.1|3.1|3.21|3.08|2.83|2.72|2.65|2.71|2.75|2.69|2.79|3.06|2.88|2.63|2.66|2.65|2.76|2.75|2.63|2.58|2.56|2.8|2.79|2.77|2.53|2.5
11255|8675|/equities/tassal-group|ASXSMALLCAP|4.18|4.22|4.2|4.18|4.08|4.02|3.9|3.93|3.77|3.78|3.65|3.57|3.55|3.6|3.3|3.34|3.23|3.22|3.26|3.2|3.19|3.1|3.08|3.04|3.11|3.27|3.21|3.3|3.25|3.15|3.15|3.17|3.09|2.92|3.1|3.17|2.93|2.82|2.47|2.55|2.55|2.7|2.63|2.45|2.62|2.45|2.34|2.08|2.1|2.05|1.795|2|1.99|2.14|2.08|2.11|2.01|2|2|1.985|1.98|2|1.92|1.895|1.88|1.665|1.59|1.61|1.56|1.535|1.44|1.44|1.42|1.375|1.39|1.42|1.38|1.4|1.47|1.455|1.46|1.45|1.4|1.355|1.35|1.29|1.195|1.32|1.24|1.255|1.175|1.2|1.2|1.295|1.275|1.31|1.315|1.33|1.29|1.37|1.32|1.375|1.305|1.35|1.455|1.47|1.45|1.4|1.385|1.36|1.31|1.35|1.335|1.355|1.37|1.245|1.255|1.25|1.275|1.265|1.29|1.38|1.425|1.4|1.47|1.6|1.5|1.5|1.535|1.6|1.555|1.55|1.55|1.62|1.515|1.44|1.45|1.29|1.32|1.425|1.475|1.35|1.265|1.3|1.315|1.42|1.465|1.43|1.425|1.385|1.37|1.37|1.4|1.425|1.47|1.51|1.57|1.58|1.62|1.625|1.625|1.565|1.67|1.71|1.57|1.535|1.6|1.675|1.75|1.76|1.795|1.71|1.655|1.715|1.68|1.695|1.69|1.67|1.715|1.625|1.5|1.5|1.435|1.42|1.385|1.405|1.395|1.4|1.395|1.39|1.57|1.525|1.485|1.42|1.4|1.39|1.39|1.425|1.465|1.5|1.43|1.42|1.515|1.505|1.51|1.55|1.57|1.6|1.62|1.55|1.635|1.665|1.69|1.64|1.58|1.57|1.555|1.59|1.57|1.64|1.82|1.8|1.74|1.82|1.815|1.83|1.79|1.75|1.715|1.665|1.67|1.72|1.77|1.77|1.735|1.72|1.765|1.83|1.82|1.75|1.69|1.72|1.74|1.785|1.765|1.75|2.02|1.95|1.8|1.8|1.795|1.83
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.107|1.192|1.117|1.058|1.048|1.048|1.023|1.048|1.053|1.053|1.038|1.038|1.013|0.978|1.008|0.988|0.988|1.028|0.918|0.903|0.888|0.928|0.998|1.018|1.018|1.018|0.958|0.973|1.003|1.048|1.097|1.048|1.048|0.978|0.958|0.933|0.838|0.948|0.958|0.938|0.843|0.833|0.803|0.838|0.843|0.788|0.788|0.758|0.798|0.788|0.828|0.848|0.848|0.848|0.858|0.783|0.838|0.738|0.728|0.738|0.788|0.768|0.778|0.758|0.798|0.648|0.589|0.589|0.529|0.524|0.499||0.499|0.474|0.439|0.434|0.439|0.429|0.429|0.419|0.409|0.394|0.409|0.439|0.429|0.399|0.399|0.399|0.439|0.384|0.384|0.384|0.379|0.369|0.374||0.359|0.364|0.374|0.369|0.369|0.369|0.379|0.379|0.404|0.419|0.419|0.419|0.414|0.419||0.399||0.399|0.419|0.399|0.369|||||0.379|0.399|0.429|0.424||0.389|0.409|0.414|0.419|0.409||0.399||0.429||0.419||0.419||0.444|0.459|||0.459|0.439|0.324|0.414||0.419||0.409|0.409||0.444|0.424|0.449|0.449||0.419|0.449|0.454|0.449|||0.514|||0.499|0.448|0.392|0.448||0.429|0.434|0.466|||0.443||||0.42|0.373|0.448|0.466||0.494|0.5|||0.5||||0.37||||||||0.47|0.47||||0.38|||0.38|0.38|0.38|0.38||0.47|0.46||||0.37|0.38|||0.5|0.56||0.47||||0.42|||||||0.42||0.38||0.38||||||0.38||0.37
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.75|0.72|0.75|0.75|0.77|0.77|0.79|0.75|0.76||0.78|0.75||0.82|0.88|0.89|0.85|0.79|0.78|0.73|0.72|0.66|0.7|0.7|0.73|0.75|0.75|0.72|0.7|0.52||0.48|0.51|0.45||0.48|0.46||||0.44|0.44|0.44|0.44|0.44|0.44|0.45|0.45|0.45|0.45|0.44|0.45|||0.43|0.43|0.43|0.42|0.43|0.42|0.41|0.41|0.45|0.42|0.4|0.41|0.41|0.41|0.42|0.41|0.41|0.41||0.41|0.41|0.39|0.4||0.4|0.4|0.4|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.38|0.38|0.38|0.38|0.38|0.38|0.38|0.39|0.39|0.38|0.38|0.39|0.39||0.4|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.38|0.37|0.37|0.36|0.36|0.38|0.38||0.37||0.38|0.35|0.35|0.36|0.35|0.33|0.33||0.32|0.35|0.35|0.35|0.35||0.34|0.34|0.34||0.32|0.32|0.32|0.32|0.32|0.34|0.32|0.3|0.32|0.32|0.31|0.3|0.33|0.3||0.33|0.3|0.33|0.33|0.33|0.33|0.33|0.34|0.34|0.35|0.34|0.35|0.35|0.35|0.35|0.35|0.37|0.38||0.38|0.38|0.38|0.39|0.38|0.38|0.38|0.36|0.35|0.35|0.33|0.35|0.34||0.33|0.38|0.39|0.39|0.39|0.38|0.41|0.42|0.43|||0.46|0.49|0.38|0.37|0.44|0.47|0.45|0.47|0.47|0.47|0.47|0.47|0.45|0.45|0.45|0.46|0.48|0.45|0.38|0.42|0.38|0.41|0.44|0.47|0.46|0.44|0.41|0.4|0.41|0.41|0.4|0.38|0.4|0.34|0.4|0.39|0.39|0.41|0.38||||||||||||
11260|102008|/equities/industria-staple|ASXSMALLCAP|1.941|1.921|1.921|1.921|1.916|1.916|1.847|1.896|1.961|1.946|1.931|1.951|1.946|1.946|1.936|1.931|1.916|1.891|1.886|1.896|1.871|1.827|1.896|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.07|0.069|0.071|0.073|0.076|0.073|0.075|0.09|0.087|0.1|0.11|0.1|0.105|0.088|0.09|0.084|0.087|0.1|0.089|0.089|0.081|0.084|0.083|0.085|0.066|0.083|0.092|0.105|||||||||||||||||||||||||||0.62|0.62|0.745|0.68|0.79|0.875|1|0.955|0.93|0.88|0.94|0.97|1.02|1.135|1.155|1.2|1.235|1.23|1.16|1.165|0.94|1|1.135|1.15|1.385|1.24|1.45|1.52|1.635|1.67|1.43|1.25|1.575|1.42|1.385|1.56|1.38|1.315|1.15|1.24|1.225|1.29|1.44|1.455|1.495|1.5|1.52|1.325|1.295|1.35|1.55|1.725|1.75|1.845|1.755|1.85|1.915|1.815|2.27|2.19|2.29|2.3|2.08|2.13|1.87|1.68|1.61|1.66|1.645|1.62|1.8|1.8|2.1|2.28||2.05|2.05|2|1.85|1.85|2.1|1.8|1.7|1.7|2.1|2.35|2|1.9|1.65|1.75|1.45|1.5|1.55|1.45|1.4|1.2|1.15|1.15|1.3|1.35|1.45|1.45|1.35|1.4|1.55|1.75|1.8|1.9|1.65|1.65|1.65|1.7|1.75|1.75|1.8|1.8|1.95|1.65|1.85|1.95|1.85|2|2.1|1.95|2|1.95|1.75|1.8|1.95|1.95|1.95|1.95|2.1|2.05|1.65|1.65|1.75|1.75|1.65|1.25|1.15|1.25|1.4|1.55|1.55|1.45|1.2|1.2|1.3|1.5|1.3|1.25|1.3|1.25|1.5|1.35|1.4|1.65|1.75|1.55|1.45|1.2|1.35|1.2|1.2|1.15|1.05|1.2|1.15|1.2|1.35|1.55|1.6|1.45|1.45|1.5|1.55|1.7|1.75|1.6|1.45|1.3|1.25|1.35|1.25|1.3|0.96|1.05|1.1|0.85|0.84|0.74|0.75|0.75|0.84|0.9|0.85|0.78
11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.017|0.023|||0.03||0.029||0.038|0.035|0.04|0.045|0.048|0.05|0.025|0.034|0.038|0.04|0.04|0.04||0.04|0.04|0.04|0.04|0.041|0.04|0.04|0.04|0.034|0.035|0.041|0.041|0.046|0.04|0.045|0.039||0.03|0.03|0.035|0.036|0.036|0.04|0.044|0.044|0.047|0.045|0.052|0.05|0.04|||0.07|0.07|0.04|0.051|0.06||||||||0.071||0.093|||0.088||0.093|0.1|0.093|||||0.105||0.092|0.11|0.115|0.12|0.125|0.115|0.135|0.135|0.13|0.13||||0.175|0.15|0.15|0.16|0.16|0.2||0.2|0.18|0.185|0.225|0.22|0.2|0.195|0.21|0.215|0.17|0.135||0.135|0.145|0.155|0.16|0.155|0.14|0.135|0.14|0.15|0.15|0.16|0.15|0.195||0.22||0.23|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|3.36|3.31|3.4|3.35|3.44|3.41|3.5|3.4|3.4|3.35|3.23|3.59|3.45|3.41|3.47|3.44|3.36|3.45|3.29|3.3|3.37|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.1|2.09|2.08|2.08|2.05|2.04|2|2.04|2.1|2.1|1.99|2|2|2.02|2.02|2.04|2.07|2.05|2|1.98|2|1.94||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11269|7508|/equities/aust-pharma|ASXSMALLCAP|0.54|0.58|0.55|0.565|0.565|0.56|0.575|0.57|0.575|0.58|0.595|0.575|0.575|0.585|0.595|0.605|0.585|0.585|0.59|0.59|0.55|0.55|0.505|0.61|0.61|0.625|0.645|0.64|0.585|0.545|0.515|0.505|0.5|0.48|0.43|0.455|0.485|0.47|0.465|0.465|0.44|0.44|0.415|0.435|0.445|0.445|0.445|0.44|0.445|0.45|0.45|0.45|0.445|0.46|0.46|0.445|0.455|0.445|0.44|0.445|0.435|0.435|0.43|0.435|0.445|0.45|0.44|0.425|0.46|0.47|0.47|0.47|0.46|0.47|0.47|0.465|0.49|0.465|0.485|0.5|0.49|0.47|0.465|0.46|0.43|0.41|0.415|0.395|0.375|0.36|0.355|0.355|0.355|0.345|0.365|0.335|0.34|0.35|0.355|0.35|0.34|0.35|0.355|0.355|0.37|0.38|0.405|0.39|0.31|0.305|0.31|0.27|0.27|0.275|0.28|0.29|0.29|0.285|0.295|0.295|0.28|0.26|0.26|0.265|0.235|0.25|0.225|0.235|0.235|0.26|0.26|0.29|0.295|0.27|0.25|0.23|0.225|0.205|0.22|0.235|0.23|0.24|0.245|0.25|0.27|0.27|0.27|0.28|0.28|0.28|0.295|0.29|0.29|0.29|0.3|0.295|0.32|0.29|0.315|0.315|0.28|0.29|0.3|0.315|0.305|0.37|0.405|0.4|0.43|0.43|0.43|0.43|0.435|0.43|0.415|0.44|0.435|0.415|0.37|0.505|0.49|0.46|0.45|0.485|0.515|0.495|0.52|0.545|0.52|0.475|0.445|0.435|0.44|0.425|0.42|0.43|0.415|0.41|0.415|0.44|0.43|0.4|0.41|0.45|0.45|0.465|0.465|0.475|0.47|0.46|0.56|0.575|0.585|0.6|0.6|0.62|0.57|0.55|0.545|0.565|0.6|0.61|0.63|0.645|0.68|0.73|0.69|0.69|0.685|0.67|0.69|0.655|0.625|0.625|0.66|0.645|0.745||0.918|0.79|0.764|0.735|0.786|0.658|0.666|0.615|0.547|0.487|0.47|0.5|0.512|0.521
11270|10546|/equities/southern-cross-media|ASXSMALLCAP|1.2|1.255|1.35|1.375|1.35|1.265|1.32|1.35|1.39|1.41|1.41|1.41|1.625|1.56|1.57|1.665|1.635|1.64|1.675|1.7|1.68|1.62|1.47|1.57|1.615|1.655|1.7|1.77|1.85|1.86|1.785|1.86|1.83|1.825|1.875|1.78|1.685|1.75|1.67|1.45|1.47|1.44|1.44|1.495|1.5|1.425|1.345|1.36|1.34|1.43|1.4|1.485|1.555|1.53|1.525|1.585|1.5|1.455|1.56|1.565|1.61|1.67|1.525|1.485|1.245|1.17|1.18|1.165|1.07|1.04|1.05|1.05|1.045|1.045|1.105|1.12|1.085|1.05|1.065|1.03|1.025|1.02|1.055|1.045|1.01|1.015|1.095|1.14|1.165|1.2|1.2|1.15|1.145|1.15|1.165|1.105|1.18|1.2|1.2|1.18|1.19|1.225|1.23|1.24|1.3|1.375|1.34|1.395|1.365|1.405|1.325|1.325|1.37|1.295|1.335|1.16|1.095|1.135|1.18|1.155|1.12|1.065|1.04|1.075|1.135|1.105|1.17|1.21|1.12|1.14|1.21|1.22|1.26|1.015|1.105|1.13|0.96|0.995|1.07|1.15|1.195|1.215|1.155|1.18|1.27|1.38|1.4|1.345|1.41|1.53|1.495|1.52|1.44|1.38|1.455|1.49|1.435|1.5|1.635|1.635||1.601|1.564|1.554|1.559|1.564|1.735|1.67|1.823|1.837|1.851|1.999|2.017|1.943|1.915|1.925|1.934|1.925|1.943|1.971|1.962|1.999|2.026|2.147|2.073|2.082|1.989|1.971|1.869|1.906|1.943|1.888|1.818|1.619|1.61|1.693|1.772|1.707|1.647|1.619|1.582|1.61|1.582|1.73|1.624|1.647|1.703|1.712|1.86|1.814|2.026|2.045|1.999|2.082|2.017|1.971|1.989|1.934|1.851|1.814|1.73|1.665|1.638|1.712|1.758|1.777|1.804|1.786|1.814|1.684|1.814|1.841|1.804|1.943|1.814|1.73||1.896|1.649|1.465|1.364|1.402|1.446|1.24|1.001|1.113|0.982|1.038|1.143|1.165|1.233|1.105
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.712|0.717|0.717|0.727|0.697|0.687|0.663|0.618|0.633|0.663|0.628|0.643|0.628|0.588|0.588|0.603|0.618|0.643|0.653|0.658|0.628|0.618|0.569|0.584|0.584|0.574|0.574|0.564|0.569|0.559|0.584|0.549|0.584|0.574|0.618|0.633|0.633|0.638|0.638|0.643|0.648|0.692|0.727|0.771|0.747|0.776|0.727|0.776|0.752|0.791|0.791|0.826|0.791|0.732|0.737|0.727|0.766|0.776|0.732|0.742|0.682|0.648|0.658|0.663|0.658|0.663|0.663|0.667|0.677|0.697|0.707|0.722|0.747|0.697|0.677|0.667|0.663|0.643|0.653|0.663|0.643|0.653|0.628|0.653|0.633|0.648|0.687|0.682|0.677|0.677|0.653|0.653|0.603|0.564|0.598|0.588|0.593|0.603|0.593|0.608|0.588|0.613|0.628|0.608|0.653|0.692|0.663|0.663|0.653|0.633|0.623|0.628|0.561|0.551|0.57|0.594|0.606|0.586|0.577|0.596|0.596|0.537|0.547|0.537|0.582|0.616|0.606|0.635|0.621|0.635|0.694|0.674|0.694|0.674|0.674|0.669|0.635|0.591|0.606|0.508|0.474|0.469|0.454|0.44|0.45|0.445|0.503|0.523|0.537|0.528|0.498|0.459|0.454|0.381|0.366|0.381|0.357|0.347|0.362|0.362|0.352|0.337|0.327|0.28|0.29|0.283|0.29|0.297|0.3|0.297|0.297|0.3|0.297|0.297|0.28|0.27|0.27|0.273|0.263|0.331|0.317|0.297|0.3|0.307|0.304|0.314|0.317|0.321|0.321|0.314|0.321|0.314|0.321|0.31|0.317|0.338|0.317|0.294|0.287|0.283|0.307|0.273|0.29|0.354|0.331|0.338|0.338|0.324|0.236|0.257|0.304|0.321|0.334|0.317|0.304|||||0.608|0.608|0.608|0.618|0.631|0.658|0.672|0.675|0.668|0.655|0.634|0.638|0.665|0.655|0.655|0.661|0.628|0.634|0.651|0.668|0.682|0.716|0.709|0.729||0.787|0.777|0.758|0.833|0.807|0.839|0.81|0.768
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11273|7296|/equities/infomedia|ASXSMALLCAP|0.713|0.688|0.678|0.683|0.683|0.718|0.708|0.708|0.733|0.768|0.743|0.773|0.608|0.638|0.633|0.638|0.613|0.598|0.583|0.593|0.588|0.588|0.574|0.564|0.569|0.569|0.578|0.598|0.608|0.593|0.583|0.608|0.623|0.623|0.608|0.564|0.583|0.628|0.608|0.613|0.564|0.559|0.578|0.534|0.559|0.469|0.474|0.484|0.479|0.504|0.489|0.499|0.459|0.439|0.444|0.489|0.499|0.489|0.469|0.479|0.484|0.469|0.399|0.419|0.389|0.374|0.354|0.369|0.424|0.434|0.389|0.399|0.404|0.399|0.399|0.379|0.384|0.369|0.364|0.369|0.349|0.349|0.314|0.284|0.249|0.239|0.244|0.239|0.219|0.219|0.204|0.209|0.214|0.209|0.209|0.204|0.199|0.199|0.204|0.199|0.204|0.209|0.204|0.204|0.209|0.214|0.209|0.214|0.209|0.214|0.204|0.204|0.199|0.199|0.204|0.214|0.204|0.209|0.209|0.209|0.204|0.214|0.219|0.214|0.204|0.199|0.204|0.199|0.199|0.199|0.199|0.209|0.209|0.199|0.194|0.185|0.185|0.19|0.185|0.185|0.185|0.214|0.199|0.19|0.214|0.234|0.234|0.214|0.219|0.224|0.219|0.219|0.219|0.229|0.224|0.229|0.239|0.244|0.239|0.234|0.244|0.244|0.234|0.244|0.249|0.249|0.244|0.259|0.259|0.254|0.259|0.254|0.259|0.259|0.259|0.264|0.249|0.254|0.249|0.244|0.239|0.249|0.249|0.249|0.229|0.234|0.239|0.239|0.224|0.219|0.219|0.214|0.219|0.234|0.244|0.249|0.249|0.254|0.259|0.269|0.269|0.269|0.274|0.274|0.279|0.284|0.274|0.249|0.244|0.244|0.249|0.259|0.259|0.244|0.254|0.259|0.259|0.254|0.264|0.259|0.264|0.284|0.299|0.294|0.314|0.319|0.309|0.319|0.319|0.309|0.344|0.374|0.379|0.389|0.394|0.399|0.399|0.404|0.394|0.384|0.379|0.384|0.379|0.384|0.409|0.409|0.364|0.359|0.369|0.369|0.329|0.304
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.94|0.94|0.9|0.89|0.89|0.88|0.91|0.92|0.88|0.88|0.88|0.88|0.89|0.9|0.9|0.86|0.87|0.87|0.89|0.88|0.89|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11278|18556|/equities/mystate|ASXSMALLCAP|4.56|4.59|4.54|4.46|4.53|4.58|4.4|4.5|4.55|4.51|4.71|4.78|4.67|4.75|4.61|4.87|4.84|4.84|4.88|4.85|4.65|4.72|4.72|4.9|4.79|4.75|4.82|4.9|4.87|4.67|4.63|4.69|4.68|4.65|4.65|4.59|4.65|4.65|4.63|4.68|4.68|4.53|4.35|4.3|4.32|4.24|4.17|4.17|4.27|4.55|4.53|4.74|4.66|4.75|4.5|4.31|4.39|4.45|4.5|4.45|4.42|4.36|4.4|4|4.05|3.99|3.95|3.7|3.74|3.64|3.7|3.53|3.55|3.54|3.62|3.57|3.61|3.65|3.66|3.75|3.62|3.55|3.41|3.46|3.4|3.32|3.35|3.11|3.3|3.33|3.39|3.4|3.27|3.3|3.2|3.07|3.08|3.05|3.1|3|3.12|3.08|3.3|2.94|3.02|3.15|3.19|3.18|3.27|3.29|3.3|3.3|3.35|3.35|3.45|3.46|3.5|3.46|3.47|3.4|3.39|3.45|3.38|3.36|3.35|3.49|3.59|3.53|3.58|3.77|3.6|3.61|3.65|3.57|3.66|3.59|3.55|3.58|3.55|3.59|3.7|3.56|3.55|3.46|3.32|3.6|3.6|3.57|3.56|3.57|3.43|3.5|3.71|3.72|3.71|3.72|3.76|3.76|3.77|3.75|3.75|3.75|3.76|3.75|3.75|3.75|3.73|3.9|3.73|3.66|3.74|3.71|3.71|3.71|3.7|3.72|3.72|3.7|3.62|3.61|3.7|3.7|3.71|3.56|3.3|3.55|3.38|3.32|3.22|3.2|3.19|3.21|3.06|3.08|3|3.05|3.03|3|3.12|3.15|3.12|3.15|3.15|3.12|3.12|3.11|3.15|3.12|3.17|3.1|3.1|3.26|3.39|3.35|3.35|3.44|3.62|3.42|3.2|3.11|3|2.7|2.71|2.7|2.67|2.64|2.64|2.65|2.66|2.66|2.64|2.76|2.77|2.75|2.71|2.67|2.7|2.95|2.92|2.98|3.01|3.01|3|2.9||||||||
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.22|0.21|0.21|0.23|0.23|0.23|0.23|0.24|0.25|0.25|0.24|0.25|0.23|0.21|0.23|0.25|0.22|0.22|0.22|0.23|0.22|0.22|0.22|0.21|0.22|0.23|0.26|0.26|0.26|0.26|0.27|0.24|0.25|0.25|0.26|0.26|0.25|0.21|0.2|0.22|0.17|0.18|0.19|0.2|0.19|0.16|0.17|0.19|0.2|0.2|0.19|0.2|0.2|0.2|0.2|0.21|0.24|0.26|0.27|0.26|0.29|0.28|0.27|0.27|0.29|0.32|0.29|0.31|0.31|0.31|0.3|0.29|0.32|0.32|0.34|0.35|0.28|0.25|0.23|0.22|0.26|0.28|0.28|0.29|0.31|0.29|0.3|0.28|0.28|0.31|0.26|0.23|0.18|0.21|0.24|0.25|0.25|0.25|0.27|0.27|0.29|0.33|0.33|0.27|0.36|0.38|0.4|0.42|0.44|0.45|0.46|0.44|0.44|0.48|0.39|0.39|0.42|0.42|0.43|0.46|0.43|0.45|0.41|0.42|0.44|0.49|0.51|0.51|0.45|0.5|0.5|0.44|0.48|0.45|0.49|0.47|0.44|0.44|0.52|0.55|0.57|0.55|0.57|0.56|0.55|0.65|0.69|0.63|0.66|0.56|0.53|0.55|0.58|0.57|0.55|0.58|0.57|0.57|0.66|0.72|0.75|0.69|0.66|0.71|0.66|0.61|0.61|0.51|0.47|0.48|0.51|0.46|0.53|0.57|0.52|0.47|0.49|0.4|0.37|0.38|0.37|0.28|0.3|0.28|0.29|0.28|0.27|0.3|0.29|0.29|0.24|0.24|0.24|0.23|0.2|0.19|0.21|0.19|0.17|0.18|0.17|0.19|0.2|0.22|0.24|0.25|0.22|0.23|0.26|0.26|0.27|0.32|0.28|0.21|0.21|0.21|0.21|0.19|0.19|0.2|0.2|0.2|0.2|0.21|0.21|0.24|0.23|0.23|0.25|0.23|0.24|0.26|0.23|0.23|0.22|0.21|0.22|0.23|0.23|0.22|0.2|0.23|0.24|0.24|0.3|0.3|0.27|0.28|0.2|0.23|0.24|0.25
11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.27|1.28|1.3|1.28|1.3|1.23|1.245|1.255|1.27|1.27|1.265|1.2|1.155|1.19|1.185|1.245|1.25|1.25|1.23|1.23|1.215|1.21|1.17|1.2|1.165|1.2|1.13|1.135|1.12|1.09|1.11|1.09|1.05|1.11|1.1|1.077|1.044|1.048|1.048|1.025|1.091|1.156|1.166|1.128|1.156|1.095|1.034|1.034|1.034|1.053|1.015|1.058|1.058|1.067|1.114|1.091|1.147|1.208|1.213|1.18|1.175|1.194|1.241|1.26|1.222|1.199|1.133|1.095|1.058|1.072|1.095|1.081|1.081|1.072|1.114|1.194|1.213|1.222|1.26|1.26|1.269|1.222|1.25|1.222|1.203|1.185|1.194|1.269|1.213|1.203|1.128|1.044|1.006|1.025|1.02|1.048|1.053|1.053|1.011|0.987|1.039|1.081|1.105|1.166|1.138|1.18|1.208|1.208|1.222|1.26|1.227|1.236|1.241|1.232|1.274|1.288|1.302|1.283|1.307|1.297|1.246|1.227|1.255|1.25|1.222|1.354|1.288|1.321|1.288|1.312|1.316|1.283|1.312|1.312|1.241|1.26|1.279|1.297|1.349|1.274|1.26|1.222|1.255|1.232|1.312|1.302|1.326|1.34|1.354|1.316|1.316|1.326|1.344|1.373|1.373|1.401|1.401|1.457|1.49|1.528|1.533|1.542|1.533|1.537|1.504|1.57|1.537|1.537|1.542|1.514|1.589|1.457|1.476|1.453|1.321|1.34|1.368|1.297|1.373|1.439|1.363|1.359|1.415|1.471|1.504|1.448|1.429|1.382|1.448|1.523|1.542|1.514|1.486|1.523|1.523|1.439|1.439|1.415|1.434|1.406|1.406|1.401|1.41|1.429|1.406|1.33|1.349|1.42|1.316|1.18|1.218|1.269|1.344|1.326|1.316|1.326|1.312|1.316|1.307|1.213|1.25|1.269|1.222|1.194|1.232|1.363|1.41|1.406|1.387|1.283|1.232|1.241|1.307|1.401|1.443|1.391|1.368|1.41|1.368|1.363|1.34|1.434|1.476|1.462|1.42|1.471|1.373|1.415|1.307|1.232|1.227|1.25
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|13.851|13.61|13.932|14.496|13.69|15.381|15.381|16.267|15.784|15.784|14.898|14.576|14.012|13.207|11.838|12.241|11.033|11.113|11.435|11.274|10.791|10.872|11.194|12.08|11.596|11.516|12.643|11.999|11.274|11.113|10.952|10.791|10.147|10.63|9.664|9.261|9.019|9.019|9.503|9.342|9.503|8.858|8.375|8.536|7.811|6.926|6.765|6.926|7.087|6.845|7.167|7.248|6.604|7.087|6.684|7.167|7.409|7.489|7.731|7.65|7.248|7.006|6.684|5.959|6.201|6.201|6.04|5.718|5.154|5.315|5.396|4.832|5.073|5.154|5.154|4.993|4.429|4.429|4.51|4.51|3.946|3.704|3.624|4.51|4.635|5.136|4.384|5.011|4.76|4.134|4.384|4.384|4.51|4.823|4.886|4.823|5.637|4.384|4.76|4.009|4.384|4.384|3.758|4.197|4.009|4.134|3.883|3.508|3.758|3.758|3.758|3.57|3.57|3.57|3.695|3.758|3.758|4.009|4.384|4.322|4.572|4.635|4.635||4.886|5.011|5.637|5.888|5.888|6.389|5.7|5.387|4.823|4.51|5.011|4.823|4.635|4.51|5.449|5.136|4.948|4.886|4.886|4.384|4.384|4.886|4.322|4.635|5.011|6.389|6.389|5.95|6.765|6.765|6.89|7.704|6.702|6.765|7.078|7.516|7.015|8.205|8.268|8.769|8.518|9.207|9.708|10.501|11.736|12.107|10.501|11.242|10.13|10.13|8.895|8.71|9.08|8.524|8.339|8.401|8.586|8.215|7.783|7.412|7.536|7.783|7.907|7.289|7.227|7.042|6.795|6.548|6.795|7.165|7.66|7.474|7.536|7.104|6.918|6.609|6.857|6.795|6.177|6.548|6.548|6.671|7.165|7.227|7.536|7.289|8.154|8.092|8.524|8.648|8.771|9.019|8.339|7.968|7.536|7.412|7.907|7.536|7.412|8.03|8.524|8.215|8.648|8.154|7.783|7.165|6.362|7.227|7.165|7.907|6.115|5.621|4.571|4.633|5.559|5.683|5.621|4.88|4.447|3.83|3.459|2.903|2.347|1.977|1.977|2.347|2.594|2.347
11283|8654|/equities/service-stream|ASXSMALLCAP|0.206|0.202|0.222|0.217|0.222|0.227||0.24|0.221|0.24|0.24|0.231|0.231|0.24|0.24|0.226|0.197|0.192|0.183|0.188|0.178|0.192|0.192|0.207|0.202|0.173|0.183|0.207|0.207|0.192|0.164|0.164|0.164|0.178|0.178|0.144|0.12|0.149|0.159|0.135|||||||||0.135|0.144|0.144|0.212|0.207|0.221|0.216|0.216|0.231|0.216|0.231|0.226|0.366|0.37|0.414|0.394|0.385|0.416|0.423|0.414|0.37|0.366|0.356|0.346|0.346|0.356|0.361|0.327|0.332|0.337|0.366|0.38|0.38|0.38|0.38|0.37|0.366|0.385|0.394|0.399|0.409|0.39|0.423|0.409|0.366|0.366|0.38|0.385|0.37|0.337|0.337|0.308|0.293|0.318|0.327|0.303|0.375|0.39|0.385|0.399|0.39|0.375|0.399|0.414|0.366|0.351|0.366|0.37|0.361|0.337|0.322|0.298|0.318|0.318|0.284|0.289|0.279|0.26|0.269|0.274|0.289|0.322|0.332|0.332|0.318|0.293|0.265|0.26|0.303|0.366|0.399|0.443|0.462|0.443|0.385|0.399|0.414|0.467|0.481|0.471|0.519|0.505|0.51|0.519|0.515|0.515|0.529|0.539|0.524|0.524|0.495|0.539|0.558|0.529|0.601|0.616|0.573|0.611|0.635|0.582|0.735|0.64|0.606|0.635|0.621|0.611|0.611|0.592|0.592|0.549|0.535|0.492|0.482|0.535|0.535|0.554|0.468|0.43|0.458|0.454|0.406|0.348|0.363|0.329|0.277|0.286|0.291|0.277|0.282|0.296|0.305|0.291|0.267|0.248|0.239|0.234|0.239|0.229|0.239|0.248|0.291|0.253|0.282|0.315|0.258|0.258|0.248|0.253|0.277|0.277|0.272|0.263|0.272|0.272|0.267|0.286|0.329|0.329|0.344|0.353|0.358|0.348|0.325|0.334|0.353|0.368|0.368|0.382|0.382|0.42|0.454|0.449|0.411|0.477||0.493|0.471|0.353|0.349|0.358|0.336|0.349|0.283|0.275
11284|10536|/equities/carnarvon|ASXSMALLCAP|0.088|0.087|0.086|0.081|0.085|0.085|0.087|0.091|0.081|0.071|0.064|0.067|0.068|0.057|0.06|0.057|0.058|0.057|0.064|0.063|0.06|0.055|0.057||0.065|0.072|0.072|0.077|0.068|0.068|0.066|0.066|0.068|0.062|0.058|0.061|0.056|0.058|0.06|0.058|0.058|0.063|0.058|0.056|0.046|0.04|0.041|0.042|0.046|0.047|0.045|0.046|0.05|0.049|0.053|0.046|0.045|0.042|0.048|0.054|0.058|0.059|0.058|0.061|0.06|0.062|0.063|0.062|0.064|0.073|0.073|0.067|0.063|0.055|0.061|0.069|0.073|0.074|0.079|0.08|0.082|0.086|0.084|0.089|0.098|0.1|0.1|0.096|0.091|0.095|0.1|0.091|0.096|0.11|0.12|0.115|0.125|0.105|0.11|0.105|0.11|0.12|0.13|0.105|0.11|0.115|0.115|0.12|0.125|0.125|0.13|0.135|0.115|0.13|0.145|0.135|0.107|0.11|0.115|0.13|0.125|0.13|0.1|0.097|0.092|0.095|0.105|0.11|0.115|0.12|0.125|0.14|0.14|0.13|0.14|0.135|0.145|0.13|0.155|0.165|0.15|0.145|0.15|0.165|0.165|0.195|0.214|0.224|0.204|0.184|0.17|0.165|0.19|0.19|0.224|0.239|0.244|0.229|0.249|0.299|0.309|0.344|0.334|0.354|0.339|0.369|0.364|0.344|0.404|0.424|0.444|0.419|0.439|0.459|0.434|0.474|0.454|0.459|0.424|0.444|0.449|0.454|0.479|0.519|0.489|0.489|0.479|0.464|0.469|0.419|0.404|0.419|0.359|0.324|0.369|0.384|0.389|0.379|0.344|0.349|0.324|0.329|0.354|0.349|0.334|0.349|0.349|0.319|0.369|0.374|0.434|0.459|0.469|0.489|0.479|0.459|0.499|0.479|0.499|0.509|0.519|0.529|0.499|0.524|0.534|0.574|0.598|0.613|0.574|0.524|0.489|0.514|0.499|0.554|0.554|0.524|0.539|0.584|0.579|0.549|0.524|0.534|0.598|0.514|0.519|0.598|0.579|0.618|0.603|0.673|0.678|0.703
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.024|0.02|0.025|0.025|0.026|0.028|0.03|0.031|0.034|0.035|0.034|0.035|0.035|0.038|0.038|0.042|0.031|0.03|||0.035|0.03|0.035|0.035|0.037|0.035|0.038|0.038|0.038|0.04|0.038|0.038|0.04|0.045|0.041|0.04|0.041|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.042|0.047|0.052|0.046|0.04|0.046|0.051|0.06|0.06|0.06|0.06|0.06|0.085|0.083|0.088|0.1|0.091|0.08|0.09|0.088|0.1|0.105|0.094|0.082|0.08|0.08|0.082|0.09|0.086|0.09|0.086|0.09|0.082|0.08|0.082|0.061|0.062|0.054|0.05|0.05|0.05|0.05|0.056|0.057|0.06|0.06|0.061|0.045|0.045|0.045|0.045||0.04|0.041|0.04|0.043|0.043|0.045|0.043|0.05|0.05|0.056|0.057|0.066|0.066|0.067|0.067|0.075|0.081|0.09|0.09|0.09|0.092|0.105|0.09|0.063|0.066|0.065|0.067|0.066|0.067|0.07|0.06|0.053|0.054|0.056|0.058|0.059|0.059|0.065|0.065|0.068|0.071|0.059|0.071|0.075|0.071|0.07|0.08|0.079|0.075|0.085|0.083|0.088|0.092|0.063|0.06|0.06|0.06|0.063|0.063|0.071|0.072|0.072|0.094|0.095|0.095|0.098|0.085|0.08|0.085|0.085|0.09|0.1|0.11|0.097|0.11|0.115|0.12|0.135|0.09|0.095|0.089|0.09|0.095|0.098|0.086|0.093|0.1|0.105|0.105|0.12|0.08|0.087|0.088|0.068|0.065|0.06|0.056|0.06|0.07|0.065|0.063|0.066|0.061|0.057|0.063|0.059|0.058|0.056|0.05|0.056|0.058|0.065|0.068|0.067|0.082|0.09|0.072|0.08|0.072|0.073|0.07|0.072|0.066|0.068|0.065|0.08|0.08|0.085|0.091|0.1|0.1|0.095|0.095|0.1|0.1|0.105|0.11|0.115|0.12|0.15|0.12|0.105|0.105|0.11|0.115|0.12|0.11|0.105|0.041|0.047|0.041|0.036|0.039|0.032|0.034|0.041
11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.25|0.25|0.25|0.24|0.25|0.24|0.25|0.25|0.24|0.24|0.24|0.28|0.28|0.28|0.3|0.33|0.34|0.34|0.33|0.34|0.34|0.33|0.36|0.35|0.36|0.37|0.38|0.38|0.38|0.34|0.34|0.34|0.36|0.36|0.36|0.33|0.33|0.34|0.33|0.31|0.32|0.34|0.34|0.34|0.32|0.28|0.27|0.28|0.28|0.29|0.3|0.3|0.31|0.32|0.34|0.36|0.37|0.32|0.35|0.37|0.38|0.38|0.4|0.38|0.42|0.39|0.39|0.39|0.38|0.38|0.39|0.38|0.38|0.36|0.39|0.35|0.34|0.34|0.35|0.34|0.27|0.28|0.23|0.23|0.21|0.2|0.2|0.2|0.19|0.2|0.2|0.18|0.15|0.15|0.15|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.15|0.15|0.15|0.14|0.15|0.15|0.14|0.14|0.14|0.14|0.13|0.12|0.13|0.12|0.12|0.14|0.13|0.14|0.14|0.14|0.15|0.14|0.13|0.14|0.14|0.14|0.14|0.12|0.09|0.11|0.1|0.1|0.1|0.11|0.12|0.1|0.12|0.12|0.12|0.12|0.11|0.11|0.1|0.11|0.11|0.11|0.12|0.1|0.1|0.12|0.13|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.14|0.14|0.13|0.14|0.14|0.13|0.13|0.12|0.14|0.14|0.14|0.11|0.1|0.07|0.06|0.04|0.04|0.04|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.06|0.05|0.05|0.05|0.06|0.04|0.04|0.04|0.04|0.04|0.04|0.06|0.06|0.05|0.06|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.07|0.06|0.05|0.06|0.05|0.05|0.06|0.05|0.05|0.05|0.04|0.05|0.06|0.05|0.06|0.07|0.07|0.07|0.07||0.07|0.05|0.04|0.04|0.04|0.04||||||
11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.459|0.423|0.422|0.405|0.417|0.426|0.459|0.468|0.447|0.48|0.443|0.476|0.434|0.422|0.401|0.426|0.401|0.397|0.376|0.372|0.355|0.363|0.392|0.359|0.372|0.388|0.367|0.346|0.33|0.305|0.313|0.301|0.346|0.334|0.351|0.376|0.372|0.372|0.346|0.376|0.38|0.376|0.376|0.392|0.334|0.313|0.334|0.363|0.376|0.317|0.326|0.342|0.363|0.367|0.367|0.355|0.413|0.426|0.447|0.455|0.438|0.463|0.451|0.438|0.434|0.461|0.476|0.509|0.488|0.488|0.497|0.497|0.493|0.493|0.476|0.476|0.493|0.476|0.497|0.488|0.509|0.518|0.522|0.472|0.426|0.501|0.463|0.409|0.409|0.468|0.459|0.384|0.384|0.392|0.401|0.392|0.38|0.372|0.359|0.367|0.398|0.38|0.38|0.385|0.393|0.468|0.516|0.568|0.599|0.559|0.573|0.52|0.472|0.463|0.455|0.42|0.42|0.402|0.354|0.319|0.319|0.349|0.321|0.307|0.302|0.34|0.354|0.363|0.363|0.377|0.363|0.344|0.363|0.377|0.405|0.396|0.391|0.391|0.382|0.382|0.382|0.368|0.405|0.42|0.365|0.405|0.405|0.395|0.39|0.37|0.34|0.34|0.35|0.38|0.385|0.385|0.39|0.385|0.395|0.42|0.425|0.41|0.415|0.38|0.38|0.4|0.41|0.38|0.395|0.385|0.4|0.4|0.405|0.43|0.445|0.455|0.45|0.42|0.415|0.425|0.425|0.425|0.43|0.44|0.45|0.445|0.455|0.465|0.465|0.445|0.415|0.39|0.385|0.37|0.395|0.43|0.425|0.405|0.39|0.37|0.37|0.365|0.395|0.41|0.405|0.46|0.465|0.45|0.505|0.47|0.525|0.55|0.555|0.57|0.535|0.545|0.5|0.5|0.485|0.485|0.49|0.47|0.45|0.475|0.49|0.52|0.54|0.51|0.49|0.49|0.485|0.5|0.5|0.5|0.53|0.475|0.485|0.46|0.44|0.435|0.43|0.465|0.445|0.425|0.46|0.43|0.42|0.44|0.415|0.405|0.43|0.415
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11290|18575|/equities/starpharma|ASXSMALLCAP|0.655|0.68|0.735|0.76|0.78|0.75|0.775|0.82|0.77|0.7|0.675|0.7|0.74|0.78|0.8|0.705|0.82|0.83|0.855|0.89|0.82|0.76|0.83|0.82|0.885|0.92|0.91|0.915|0.915|0.92|0.905|0.97|1.02|1|0.96|1.07|0.99|1|1.055|0.98|0.98|0.975|0.97|0.95|0.935|0.815|0.84|0.812|0.82|0.86|0.87|0.84|0.93|0.9|1.03|1.105|1.135|1.125|1.085|1.15|1.19|1.165|1.11|1.1|1.175|1.18|1.2|1.295|1.295|1.3|1.315|1.28|1.245|1.14|1.035|1.16|1.61|1.545|1.68|1.675|1.485|1.49|1.485|1.485|1.5|1.525|1.56|1.55|1.43|1.49|1.575|1.46|1.435|1.42|1.45|1.46|1.505|1.37|1.29|1.335|1.43|1.45|1.595|1.665|1.8|1.8|1.81|1.7|1.71|1.63|1.72|1.6|1.615|1.505|1.4|1.38|1.39|1.37|1.35|1.205|1.26|1.285|1.155|1.14|1.18|1.24|1.22|1.19|1.09|1.115|1.075|1.045|1.165|1|1.01|0.97|1.07|1.105|1.245|1.17|1.26|1.075|1.095|1.335|1.385|1.545|1.605|1.54|1.61|1.47|1.28|1.3|1.435|1.505|1.615|1.36|1.29|1.28|1.26|1.33|1.295|1.355|1.36|1.135|1.045|1.04|1.12|1.06|1.095|1.05|0.975|0.865|0.865|0.835|0.825|0.835|0.835|0.88|0.82|0.76|0.8|0.75|0.705|0.69|0.7|0.64|0.56|0.545|0.555|0.56|0.545|0.555|0.48|0.505|0.52|0.525|0.525|0.53|0.54|0.495|0.505|0.525|0.55|0.55|0.54|0.57|0.54|0.53|0.565|0.6|0.61|0.66|0.675|0.7|0.675|0.69|0.695|0.715|0.71|0.725|0.745|0.71|0.7|0.71|0.66|0.69|0.7|0.695|0.69|0.64|0.57|0.57|0.575|0.585|0.6|0.585|0.57|0.545|0.58|0.57|0.6|0.54|0.45|0.46|0.485|0.45|0.43|0.395|0.4|0.37|0.33|0.32
11291|7265|/equities/emeco-hldg|ASXSMALLCAP|2.403|2.449|2.358|2.267|2.313|2.222|2.313|2.449|2.313|2.331|2.177|2.267|2.313|2.585|2.358|2.177|2.177|2.449|2.086|2.041|1.814|1.678|1.723|1.814|1.905|2.267|2.585|3.084|3.038|2.494|2.041|2.222|2.222|2.177|2.177|2.041|1.632|1.723|1.859|1.905|2.313|2.358|2.494|2.222|2.267|2.539|2.585|3.174|3.401|3.718|3.673|3.9|4.308|4.263|4.444|4.353|5.26|5.17|5.668|5.623|6.213|5.986|5.94|5.85|6.076|5.442|5.442|6.076|5.895|5.442|5.94|5.578|5.623|4.535|4.489|4.671|4.625|4.308|4.671|5.986|6.258|6.485|6.621|6.711|6.621|6.076|6.258|6.394|7.074|8.162|8.48|8.344|7.21|6.983|7.255|7.528|7.89|7.936|7.981|8.616|8.253|8.253|7.845|8.117|8.933|8.797|9.069|9.341|9.387|9.614|9.795|9.84|9.931|9.795|9.795|9.614|9.659|9.568|9.432|8.979|9.069|9.024|8.888|8.752|9.251|9.251|9.659|9.387|8.888|8.888|8.888|8.752|9.16|9.069|9.069|8.843|8.888|8.843|9.296|9.296|8.752|8.933|8.707|8.888|9.251|10.43|10.52|10.294|10.294|10.158|10.067|10.158|9.795|9.251|9.387|10.294|10.475|10.475|9.931|10.974|11.019|10.611|11.019|10.657|10.475|10.339|10.52|10.248|9.951|9.734|9.821|9.56|9.082|9.386|9.082|9.386|9.56|9.821|9.126|8.735|8.3|8.604|8.43|8.257|7.735|7.648|7.301|7.822|7.474|7.648|7.648|7.344|6.866|6.562|6.084|6.301|6.214|5.867|5.562|5.736|5.084|5.041|4.867|4.954|4.693|4.432|4.606|4.78|5.258|5.171|5.997|6.258|6.258|5.867|5.345|5.215|5.302|5.345|5.823|5.953|6.345|6.301|5.562|6.04|6.388|6.779|6.953|6.866|6.692|6.736|6.475|6.823|7.04|7.431|7.344|7.17|7.648|7.518|7.561|7.083|7.518|7.301|7.909|7.692|6.692|6.996|6.214|6.953|5.606|4.78|4.085|3.172
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|7.67|7.66|7.56|7.5|7.47|7.32|7.38|7.63|7.61|8.08|7.84|8.48|8.62|8.77|8.31|8.35|8.7|8.7|8.51|8.82|8.89|8.35|8.75|8.8|8.89|8.64|8.64|8.41|8.74|8.85|8.6|8.09|8.01|8.03|7.71|7.47|7.45|7.11|7.07|6.94|7.05|7.16|6.85|7.42|7.06|6.45|6.49|6.28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|0.3|0.36|0.38|0.38|0.38|0.38|0.39|0.43|0.43|0.44|0.38|0.37|0.4||0.42|0.43|0.43|0.41|0.42|0.42|0.42|0.41|0.4|0.4|0.4|0.44|0.45|0.45|0.48|0.52|0.42|0.4|0.4|0.28|0.28|0.29|0.28|0.25|0.22|0.24||0.25|0.18|0.17|0.17|0.17|0.14|0.13|0.14||0.16|0.17|0.17|0.17||0.22|0.22|0.26|0.27|0.27|0.26|0.26|0.27|0.28|0.28|0.28|0.28|0.28|0.29|0.29|0.3||0.3|0.3|0.32|0.32|0.32|0.34|0.34|0.33|0.33|0.36|0.36|0.33|0.38|0.38|0.4|0.4|0.35|0.35|0.55|0.55|0.54|0.54|0.54|0.59|0.52|0.55|0.57|0.59|0.59|0.62|0.6|0.61|0.65|0.69|0.75|0.85|0.75|0.61|0.58|0.58|0.53|0.55|0.55|0.57|0.59|0.59|0.6|0.6|0.6|0.55|0.52|0.55|0.56|0.61|0.66|0.6|0.61|0.61|0.6|0.61|0.75|0.65|0.74|0.71|0.75|0.75|0.85|0.85|0.85|0.86|0.86|0.89|0.96|1.08|0.99|1.03|1|1|1.01|1|1|1.02|1.03|1.03|1.09|1.08|1.08|1.06|1.1|1.14|1.2|1.2|1.24|1.2|1.25|1.32|1.35|1.32|1.34|1.36|1.4|1.44|1.3|1.35|1.33|1.38|1.44|1.33|1.4|1.47|1.28|1.28|1.06|1.12|1.18|1.16|1.21|1.24|1.21|1.2|1.15|1.2|1.22|1.2|1.3|1.28|1.14|0.9|0.93|0.99|1|1.1|1.16|1.2|1.3|1.31|1.48|1.48|1.35|1.4|1.25|1.13|1.08|1.13|1.17|1.1|1.1|1.03|1.17|1.17|1.08|1.15|1.08|1.13|1.1|1.05|1.02|1.18|1.2|1.27|1.19|1.02|1.06|1.22|1.27|1.16|1.1|0.9|0.79|0.8|0.7|0.47|0.4|0.44|0.41|0.42||||
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.166|0.166||0.166|0.186|0.186|0.196|0.22|0.196|0.181|0.186|0.205|0.205|0.205|0.21|0.23|0.22|0.196|0.205|0.2|0.205|0.205|0.205|0.235|0.239|0.244|0.244|0.239|0.22|0.244|0.274|0.274|0.274|0.274|0.254|0.254|0.264|0.264|0.225|0.235|0.239|0.225|0.244|0.274|0.235|0.23|0.244|0.293|0.264|0.293|0.239|0.225|0.22|0.244|0.254|0.254|0.269|0.269|0.264|0.274|0.274|0.264|0.303|0.254|0.293|0.288|0.288|0.323|0.352|0.327|0.347|0.332|0.352|0.381|0.342|0.347|0.362|0.366|0.362|0.352|0.362|0.362|0.381|0.366|0.352|0.381|0.381|0.381|0.342|0.366|0.386|0.381|0.381|0.386|0.42|0.391|0.391|0.342|0.41|0.45||0.508|0.44|0.42|0.459|0.474|0.528|0.479|0.479|0.479|0.479|0.479|0.513|0.528|0.523|0.489|0.508|0.489|0.489|0.528|0.542|0.538|0.469|0.459|0.44|0.44|0.44|0.459|0.464|0.489|0.464|0.494|0.508|0.508|0.489|0.474|0.459|0.474|0.503|0.557|0.586|0.557|0.513|0.508|0.528|0.577|0.596|0.538|0.557|0.567|0.523|0.552|0.582|0.586|0.577|0.635|0.635|0.655|0.699|0.733|0.718|0.709|0.684|0.684|0.684|0.65|0.694|0.694|0.684|0.684|0.665|0.66|0.714|0.674|0.577|0.557|0.547|0.562|0.635|0.616|0.606|0.625|0.572|0.577|0.596|0.586|0.606|0.586|0.55|0.56|0.52|0.56|0.57|0.63|0.64|0.63|0.65|0.59|0.58|0.58|0.59|0.5|0.54|0.59|0.59|0.65|0.64|0.62|0.68|0.69|0.72|0.71|0.72|0.68|0.69|0.72|0.7|0.65|0.52|0.53|0.58|0.6|0.62|0.64|0.68|0.65|0.68|||||||||||||||||||||||||
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|7.3|7.01|7.21|7.04|7.45|7.4|7.37|7.47|7.58|7.6|7.39|7.45|7.43|7.39|7.48|7.42|7.34|7.29|7.45|7.41|7.14|6.81|6.81|6.68|6.75|6.78|6.78|6.87|7.07|7.29|7.31|7.25|7.4|7.3|6.91|6.7|6.32|6.25|6.11|5.92|5.76|5.65|5.53|5.5|5.37|5.17|5.3|5.2|5.12|5.17|5.29|5.65|5.55|5.52|5.5|5.37|5.3|5.32|5.26|5.42|5.61|5.73|5.25|5.06|5.19|5.2|5.2|4.99|4.89|4.7|4.53|4.5|4.5|4.61|4.47|4.3|4.24|4.32|4.3|4.28|4.18|4.14|4.12|3.93|3.76|3.9|3.9|3.76|3.81|3.82|3.93|3.76|3.71|3.61|3.73|3.7|3.75|3.56|3.55|3.53|3.56|3.53|3.47|3.42|3.61|3.7|3.65|3.58|3.45|3.51|3.76|3.85|3.78|3.73|3.78|3.68|3.25|3.3|3.31|3.29|3.32|3.49|3.41|3.35|3.25|3.37|3.6|3.42|3.59|3.69|3.72|3.8|3.54|3.5|3.54|3.75|3.7|3.73|3.85|3.81|4|3.94|3.6|3.51|3.45|4.1|3.84|4|4.27|4.07|4.05|4.1|4.23|4.15|4.06|4.1|4.45|4.22|4.45|4.7|4.87|4.78|4.87|5|4.24|4.6|4.37|4.1|4|4.2|4.15|4.1|4.1|3.7|3.52|3.5|3.48|3.62|3.48|3.5|3.5|3.5|3.65|3.3|3.08|3.04|3.2|3.1|2.81|2.9|2.88|2.74|2.71|2.65|2.4|2.22|2.15|2.2|2.3|2.36|2.38|2.35|2.45|2.45|2.44|2.41|2.44|2.34|2.46|2.47|2.65|2.6|2.58|2.55|2.65|2.5|2.5|2.5|2.5|2.7|2.65|2.7|2.75|2.8|2.65|2.68|2.85|2.65|2.55|2.6|2.46|2.42|2.45|2.5|2.5|2.4|2.5|2.45|2.2|2.4|2.35|2.25|2.25|1.95|1.9|2|1.9|1.96|1.67|1.61|1.4|1.35
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|0.109|0.114|0.119|0.124|0.124|0.134|0.124|0.124|0.134|0.139|0.119|0.098|0.104|0.097|0.094|0.097|0.104|0.104|0.092|0.089|0.094|0.083|0.093|0.09|0.091|0.093|0.096|0.098|0.084|0.082|0.089|0.079|0.091|0.098|0.099|0.096|0.098|0.104|0.097|0.098|0.109|0.119|0.114|0.098|0.089|0.073|0.076|0.085|0.084|0.09|0.094|0.087|0.104|0.091|0.093|0.094|0.109|0.114|0.114|0.114|0.119|0.119|0.109|0.109|0.104|0.109|0.114|0.119|0.129|0.119|0.129|0.129|0.119|0.119|0.139|0.158|0.178|0.158|0.183|0.203|0.218|0.228|0.233|0.237|0.218|0.203|0.188|0.168|0.163|0.163|0.158|0.143|0.148|0.148|0.143|0.139|0.158|0.148|0.163|0.163|0.153|0.153|0.158|0.148|0.168|0.183|0.198|0.193|0.193|0.208|0.218|0.193|0.188|0.188|0.163|0.178|0.134|0.129|0.134|0.139|0.143|0.114|0.104|0.104|0.104|0.123|0.123|0.133|0.143|0.153|0.148|0.138|0.118|0.118|0.123|0.128|0.114|0.128|0.138|0.143|0.15|0.14|0.15|0.15|0.14|0.17||0.18|0.19|0.14|0.15|0.15|0.16|0.16|0.16|0.16|0.16|0.17|0.17|0.16|0.16|0.17|0.18|0.17|0.17|0.18|0.17|0.17|0.22|0.22|0.2|0.21|0.2|0.19|0.17|0.16|0.17|0.15|0.16|0.16|0.17|0.17|0.19|0.19|0.2|0.19|0.2|0.22|0.22|0.22|0.21|0.19|0.18|0.18|0.19|0.19|0.2|0.21|0.2|0.23|0.21|0.22|0.2|0.2|0.22|0.23|0.24|0.25|0.25|0.24|0.27|0.28|0.26|0.28|0.24|0.25|0.25|0.24|0.26|0.25|0.27|0.25|0.25|0.27|0.29|0.3|0.3|0.26|0.25|0.25|0.25|0.25|0.25|0.28|0.26|0.24|0.23|0.24|0.25|||||||||||||
11297|945920|/equities/isignthis-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01||0.01|||||||||||||0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01||0.01||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.03|0.02|0.03|0.03|0.03|0.02|0.02|0.03|0.03|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.03|0.03|0.04|0.03|0.03|0.04|0.04|0.04|0.05|0.05|0.05|0.04|0.05||||||||||||||||||||||
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.76|0.71|0.77|0.83|0.845|0.905|0.875|0.775|0.795|0.855|0.855|0.98|1.18|1.025|1.05|1.04|0.975|0.91|1.03|1.025|1.015|1.03|1.05|1.045|1.11|1.09|0.98|0.87|0.86|0.84|0.75|0.74|0.75|0.825|0.8|0.765|0.72|0.695|0.68|0.66|0.605|0.56|0.57|0.545|0.52|0.465|0.445|0.455|0.48|0.495|0.485|0.485|0.53|0.485|0.51|0.5|0.525|0.47|0.52|0.525|0.575|0.675|0.71|0.805|0.895|0.875|0.84|0.835|0.81|0.81|0.895|0.845|0.755|0.7|0.635|0.645|0.665|0.635|0.73|0.69|0.68|0.78|0.695|0.745|0.75|0.85|0.89|0.825|0.73|0.785|1.005|1.02|0.95|0.915|0.94|0.97|1.015|0.86|0.84|0.87|0.885|0.945|0.885|0.91|1.03|1.08|1.08|1.125|1.12|1.07|1.12|1.15|1.17|1.16|1.245|1.31|1.215|1.35|1.38|1.43|1.42|1.28|1.14|1.12|1.155|1.17|1.255|1.33|1.2|1.28|1.53|1.53|1.61|1.45|1.545|1.51|1.34|1.3|1.515|1.54|1.61|1.525|1.49|1.605|1.5|1.8|2|1.86|1.925|1.88|1.74|1.695|1.765|1.785|1.85|1.935|1.99|2|1.88|2.03|2.02|2.21|2.01|1.97|1.95|1.75|2.02|2.02|2.23|2.17|2.29|2.14|2.14|2.19|2.12|2.12|2.09|2.05|2.19|2.08|1.99|1.95|2.29|2.34|2.02|2|2.04|1.9|1.745|1.69|1.81|1.76|1.78|1.745|1.75|1.715|1.76|1.66|1.59|1.43|1.575|1.535|1.64|1.63|1.535|1.615|1.505|1.35|1.62|1.535|1.71|1.9|1.94|1.965|1.91|1.815|1.765|1.75|1.695|1.525|1.645|1.605|1.345|1.405|1.58|1.8|1.8|1.65|1.61|1.465|1.505|1.615|1.48|1.5|1.42|1.29|1.22|1.295|1.245|1.18|1.09|1.14|1.14|1.145|0.995|1.035|1.055|1.18|1.16|1.195|1.085|0.89
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|0.035|0.031|0.033|0.028|0.04|0.04|0.042||0.053|0.052|0.04|0.044|0.04|0.05|0.045|0.05|0.065|||0.059||0.075|0.077|0.08|0.072|0.06|0.059|0.054|0.051||0.05|0.05|0.045|0.043||0.05|0.055|0.056|0.055|0.05||0.055|0.06|0.052|0.05|0.044|0.045|0.05|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.06|0.06|0.06|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.05||0.05||0.06|0.06|0.06|0.06|0.05|0.04|0.04|0.05|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.05|0.04|0.05|0.04||0.05|0.05|0.06|0.05|0.05|0.06|0.04|0.05|0.04|0.06|0.05|0.06|0.06|0.06|0.07|0.07|0.08|0.08|0.08|0.07|0.07|0.07|0.08|0.07|0.06|0.07|0.07|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.07|0.07|0.09|0.07|0.09|0.1|0.12|0.12|0.09|0.08|0.07|0.07|0.08|0.09|0.1|0.1|0.07|0.07|0.08|0.09|0.09|0.07|0.06|0.06|0.06|0.06|0.07|0.06|0.07|0.07|0.07|0.07|0.07|0.07|0.07||0.07|0.08|0.07|0.07|0.07|0.06|0.07|0.07|0.08|0.07|0.07|0.07|0.07|0.08|0.07|0.07|0.06|0.06|0.06|0.07|0.07|0.09|0.1|0.1|0.1|0.1|0.1|0.1|0.09|0.1|0.09|0.1|0.1|0.09|0.1|0.1|0.09|0.1|0.11|0.12|0.12||0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|||||||||||||||||||||
11301|945920|/equities/isignthis-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01||0.01|||||||||||||0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01||0.01||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.03|0.02|0.03|0.03|0.03|0.02|0.02|0.03|0.03|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.03|0.03|0.04|0.03|0.03|0.04|0.04|0.04|0.05|0.05|0.05|0.04|0.05||||||||||||||||||||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP|0.405|0.365|0.385|0.385|0.385|0.39|0.385|0.36|0.35|0.36|0.35|0.35|0.345|0.33|0.345|0.37|0.38|0.39|0.385|0.38|0.385|0.385|0.385|0.39|0.38|0.405|0.413|0.408|0.408|0.413|0.403|0.423|0.428|0.443|0.443|0.413|0.384|0.394|0.408|0.403|0.448|0.423|0.458|0.443|0.428|0.418|0.418|0.438|0.458|0.462|0.433|0.413|0.448|0.472|0.448|0.423|0.433|0.398|0.408|0.394|0.398|0.398|0.403|0.433|0.443|0.423|0.418|0.418|0.418|0.418|0.428|0.418|0.408|0.413|0.433|0.433|0.438|0.477|0.502|0.477|0.453|0.438|0.423|0.403|0.398|0.418|0.423|0.418|0.443|0.462|0.453|0.418|0.398|0.398|0.389|0.374|0.379|0.384|0.369|0.374|0.389|0.418|0.408|0.413|0.413|0.403|0.374|0.403|0.403|0.413|0.453|0.458|0.457|0.433|0.448|0.403|0.349|0.349|0.339|0.315|0.3|0.31|0.295|0.28|0.295|0.32|0.33|0.349|0.334|0.369|0.384|0.379|0.354|0.349|0.339|0.31|0.315|0.295|0.28|0.29|0.295|0.266|0.231|0.226|0.251|0.29|0.3|0.29|0.344|0.28|0.285|0.28|0.3|0.275|0.29|0.295|0.31|0.295|0.28|0.29|0.295|0.3|0.31|0.315|0.325|0.334|0.359|0.359|0.393|0.384|0.403|0.398|0.423|0.428|0.423|0.423|0.428|0.443|0.418|0.423|0.433|0.448|0.448|0.457|0.423|0.443|0.453|0.457|0.428|0.423|0.408|0.393|0.384|0.32|0.285|0.295|0.305|0.305|0.31|0.31|0.32|0.295|0.3|0.315|0.305|0.305|0.305|0.428|0.531|0.482|0.585|0.595|0.644|0.698|0.684|0.693|0.723|0.738|0.679|0.6|0.61|0.571|0.541|0.571|0.61|0.566|0.58|0.58|0.556|0.546|0.531|0.521|0.507|0.516|0.531|0.457|0.497|0.561|0.482|0.526|0.438|0.408|0.374|0.379|0.364|0.379|0.379|0.374|0.28||0.241|0.249
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||